1619740800000|2021-04-30 00:00:00|42263.9|42223.9|42221.1|42181.1|42263.9|42223.9|42216.1|42176.1|43
1619740810000|2021-04-30 00:00:10|42226.1|42186.1|42177.2|42137.2|42256.1|42216.1|42176.1|42136.1|30
1619740820000|2021-04-30 00:00:20|42152.2|42112.2|42133.3|42093.3|42152.2|42112.2|42108.3|42068.3|55
1619740830000|2021-04-30 00:00:30|42143.3|42103.3|42142.2|42102.2|42168.3|42128.3|42142.2|42102.2|12
1619740840000|2021-04-30 00:00:40|42147.2|42107.2|42147.2|42107.2|42153.3|42113.3|42132.2|42092.2|16
1619740850000|2021-04-30 00:00:50|42142.2|42102.2|42140|42100|42142.2|42102.2|42130|42090|2
1619740860000|2021-04-30 00:01:00|42131.1|42091.1|42171.1|42131.1|42171.1|42131.1|42131.1|42091.1|9
1619740870000|2021-04-30 00:01:10|42167.2|42127.2|42181.1|42141.1|42181.1|42141.1|42167.2|42127.2|4
1619740880000|2021-04-30 00:01:20|42177.2|42137.2|42191.1|42151.1|42196.1|42156.1|42177.2|42137.2|4
1619740890000|2021-04-30 00:01:30|42206.1|42166.1|42217.2|42177.2|42221.1|42181.1|42206.1|42166.1|4
1619740900000|2021-04-30 00:01:40|42218.3|42178.3|42222.2|42182.2|42222.2|42182.2|42218.3|42178.3|6
1619740910000|2021-04-30 00:01:50|42226.1|42186.1|42227.2|42187.2|42227.2|42187.2|42226.1|42186.1|1
1619740920000|2021-04-30 00:02:00|42228.3|42188.3|42265|42225|42270|42230|42228.3|42188.3|3
1619740930000|2021-04-30 00:02:10|42255|42215|42270|42230|42270|42230|42250|42210|12
1619740940000|2021-04-30 00:02:20|42268.9|42228.9|42280|42240|42280|42240|42268.9|42228.9|1
1619740950000|2021-04-30 00:02:30|42285|42245|42290|42250|42290|42250|42280|42240|1
1619740960000|2021-04-30 00:02:40|42295|42255|42295|42255|42300|42260|42290|42250|4
1619740970000|2021-04-30 00:02:50|42300|42260|42296.7|42256.7|42300|42260|42291.7|42251.7|5
1619740990000|2021-04-30 00:03:10|42297.8|42257.8|42303.3|42263.3|42313.3|42273.3|42297.8|42257.8|13
1619741000000|2021-04-30 00:03:20|42302.2|42262.2|42302.2|42262.2|42302.2|42262.2|42302.2|42262.2|1
1619741010000|2021-04-30 00:03:30|42306.1|42266.1|42301.1|42261.1|42306.1|42266.1|42296.1|42256.1|4
1619741020000|2021-04-30 00:03:40|42300|42260|42286.1|42246.1|42300|42260|42286.1|42246.1|4
1619741030000|2021-04-30 00:03:50|42291.1|42251.1|42291.1|42251.1|42301.1|42261.1|42291.1|42251.1|10
1619741040000|2021-04-30 00:04:00|42287.8|42247.8|42278.4|42238.4|42287.8|42247.8|42278.4|42238.4|4
1619741050000|2021-04-30 00:04:10|42282.2|42242.2|42275.6|42235.6|42290.6|42250.6|42275.6|42235.6|4
1619741070000|2021-04-30 00:04:30|42279.5|42239.5|42329.5|42289.5|42329.5|42289.5|42279.5|42239.5|48
1619741080000|2021-04-30 00:04:40|42324.5|42284.5|42329.5|42289.5|42329.5|42289.5|42324.5|42284.5|8
1619741090000|2021-04-30 00:04:50|42334.5|42294.5|42324.5|42284.5|42334.5|42294.5|42324.5|42284.5|20
1619741100000|2021-04-30 00:05:00|42328.4|42288.4|42304.5|42264.5|42329.5|42289.5|42304.5|42264.5|5
1619741110000|2021-04-30 00:05:10|42300.6|42260.6|42304.5|42264.5|42304.5|42264.5|42299.5|42259.5|13
1619741120000|2021-04-30 00:05:20|42305.6|42265.6|42299.5|42259.5|42305.6|42265.6|42299.5|42259.5|16
1619741130000|2021-04-30 00:05:30|42282.8|42242.8|42283.9|42243.9|42291.7|42251.7|42282.8|42242.8|26
1619741140000|2021-04-30 00:05:40|42287.8|42247.8|42301.7|42261.7|42302.8|42262.8|42287.8|42247.8|8
1619741150000|2021-04-30 00:05:50|42297.8|42257.8|42301.7|42261.7|42311.7|42271.7|42297.8|42257.8|3
1619741160000|2021-04-30 00:06:00|42306.7|42266.7|42311.7|42271.7|42316.7|42276.7|42306.7|42266.7|13
1619741170000|2021-04-30 00:06:10|42306.7|42266.7|42297.8|42257.8|42306.7|42266.7|42297.8|42257.8|4
1619741180000|2021-04-30 00:06:20|42298.9|42258.9|42303.9|42263.9|42307.8|42267.8|42298.9|42258.9|5
1619741190000|2021-04-30 00:06:30|42307.8|42267.8|42307.8|42267.8|42307.8|42267.8|42303.9|42263.9|5
1619741200000|2021-04-30 00:06:40|42303.9|42263.9|42300.1|42260.1|42305.1|42265.1|42295.1|42255.1|9
1619741210000|2021-04-30 00:06:50|42301.2|42261.2|42307.3|42267.3|42307.3|42267.3|42301.2|42261.2|1
1619741220000|2021-04-30 00:07:00|42308.4|42268.4|42312.3|42272.3|42312.3|42272.3|42308.4|42268.4|4
1619741250000|2021-04-30 00:07:30|42313.4|42273.4|42327.3|42287.3|42327.3|42287.3|42313.4|42273.4|3
1619741260000|2021-04-30 00:07:40|42322.8|42282.8|42327.8|42287.8|42327.8|42287.8|42322.8|42282.8|10
1619741270000|2021-04-30 00:07:50|42329|42289|42342.8|42302.8|42342.8|42302.8|42329|42289|3
1619741280000|2021-04-30 00:08:00|42387.8|42347.8|42357.8|42317.8|42391.7|42351.7|42352.8|42312.8|24
1619741290000|2021-04-30 00:08:10|42361.2|42321.2|42361.2|42321.2|42361.2|42321.2|42361.2|42321.2|1
1619741300000|2021-04-30 00:08:20|42362.3|42322.3|42357.8|42317.8|42366.2|42326.2|42356.2|42316.2|9
1619741310000|2021-04-30 00:08:30|42361.2|42321.2|42349|42309|42361.2|42321.2|42346.7|42306.7|3
1619741320000|2021-04-30 00:08:40|42347.8|42307.8|42339|42299|42347.8|42307.8|42339|42299|14
1619741330000|2021-04-30 00:08:50|42337.8|42297.8|42329|42289|42339|42299|42329|42289|3
1619741340000|2021-04-30 00:09:00|42325.1|42285.1|42315.6|42275.6|42325.1|42285.1|42309|42269|5
1619741350000|2021-04-30 00:09:10|42316.7|42276.7|42314.5|42274.5|42316.7|42276.7|42314.5|42274.5|10
1619741360000|2021-04-30 00:09:20|42315.6|42275.6|42302.3|42262.3|42317.3|42277.3|42302.3|42262.3|17
1619741370000|2021-04-30 00:09:30|42301.2|42261.2|42297.3|42257.3|42301.2|42261.2|42297.3|42257.3|0
1619741380000|2021-04-30 00:09:40|42298.4|42258.4|42312.3|42272.3|42312.3|42272.3|42298.4|42258.4|2
1619741390000|2021-04-30 00:09:50|42306.8|42266.8|42316.8|42276.8|42317.9|42277.9|42306.8|42266.8|3
1619741400000|2021-04-30 00:10:00|42306.8|42266.8|42332.3|42292.3|42332.3|42292.3|42306.8|42266.8|8
1619741410000|2021-04-30 00:10:10|42331.2|42291.2|42323.4|42283.4|42333.4|42293.4|42323.4|42283.4|4
1619741420000|2021-04-30 00:10:20|42322.3|42282.3|42322.3|42282.3|42322.3|42282.3|42322.3|42282.3|0
1619741430000|2021-04-30 00:10:30|42321.2|42281.2|42331.8|42291.8|42331.8|42291.8|42321.2|42281.2|30
1619741440000|2021-04-30 00:10:40|42330.7|42290.7|42333.4|42293.4|42333.4|42293.4|42316.8|42276.8|18
1619741450000|2021-04-30 00:10:50|42340|42300|42345|42305|42345|42305|42340|42300|0
1619741460000|2021-04-30 00:11:00|42346.1|42306.1|42373.9|42333.9|42373.9|42333.9|42346.1|42306.1|4
1619741470000|2021-04-30 00:11:10|42370|42330|42380|42340|42380|42340|42370|42330|2
1619741490000|2021-04-30 00:11:30|42381.1|42341.1|42400|42360|42401.1|42361.1|42381.1|42341.1|1
1619741500000|2021-04-30 00:11:40|42398.9|42358.9|42388.9|42348.9|42398.9|42358.9|42388.9|42348.9|1
1619741510000|2021-04-30 00:11:50|42383.9|42343.9|42383.9|42343.9|42383.9|42343.9|42383.9|42343.9|1
1619741520000|2021-04-30 00:12:00|42388.9|42348.9|42428.9|42388.9|42428.9|42388.9|42388.9|42348.9|6
1619741530000|2021-04-30 00:12:10|42432.8|42392.8|42430|42390|42438.9|42398.9|42426.1|42386.1|9
1619741540000|2021-04-30 00:12:20|42428.9|42388.9|42415|42375|42428.9|42388.9|42415|42375|2
1619741550000|2021-04-30 00:12:30|42411.1|42371.1|42400|42360|42411.1|42371.1|42400|42360|2
1619741560000|2021-04-30 00:12:40|42401.1|42361.1|42410|42370|42410|42370|42401.1|42361.1|1
1619741580000|2021-04-30 00:13:00|42408.9|42368.9|42404.5|42364.5|42408.9|42368.9|42401.2|42361.2|0
1619741600000|2021-04-30 00:13:20|42389.5|42349.5|42384.5|42344.5|42389.5|42349.5|42384.5|42344.5|12
1619741610000|2021-04-30 00:13:30|42383.4|42343.4|42384.5|42344.5|42384.5|42344.5|42383.4|42343.4|0
1619741620000|2021-04-30 00:13:40|42385.6|42345.6|42399.5|42359.5|42399.5|42359.5|42384.5|42344.5|0
1619741630000|2021-04-30 00:13:50|42398.4|42358.4|42394.5|42354.5|42399.5|42359.5|42394.5|42354.5|0
1619741640000|2021-04-30 00:14:00|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|2
1619741650000|2021-04-30 00:14:10|42406.1|42366.1|42412.3|42372.3|42412.3|42372.3|42406.1|42366.1|0
1619741670000|2021-04-30 00:14:30|42411.1|42371.1|42392.3|42352.3|42411.1|42371.1|42392.3|42352.3|1
1619741680000|2021-04-30 00:14:40|42388.4|42348.4|42392.3|42352.3|42392.3|42352.3|42382.3|42342.3|0
1619741690000|2021-04-30 00:14:50|42391.1|42351.1|42382.3|42342.3|42391.1|42351.1|42382.3|42342.3|0
1619741700000|2021-04-30 00:15:00|42392.3|42352.3|42402.3|42362.3|42407.3|42367.3|42392.3|42352.3|7
1619741720000|2021-04-30 00:15:20|42403.4|42363.4|42397.3|42357.3|42407.3|42367.3|42397.3|42357.3|0
1619741750000|2021-04-30 00:15:50|42393.4|42353.4|42392.3|42352.3|42393.4|42353.4|42392.3|42352.3|0
1619741770000|2021-04-30 00:16:10|42388.4|42348.4|42393.4|42353.4|42393.4|42353.4|42387.3|42347.3|0
1619741780000|2021-04-30 00:16:20|42389.5|42349.5|42383.4|42343.4|42389.5|42349.5|42383.4|42343.4|1
1619741790000|2021-04-30 00:16:30|42387.3|42347.3|42393.4|42353.4|42393.4|42353.4|42387.3|42347.3|0
1619741800000|2021-04-30 00:16:40|42389.5|42349.5|42373.4|42333.4|42389.5|42349.5|42373.4|42333.4|0
1619741820000|2021-04-30 00:17:00|42383.4|42343.4|42383.4|42343.4|42383.4|42343.4|42383.4|42343.4|3
1619741830000|2021-04-30 00:17:10|42382.3|42342.3|42373.4|42333.4|42382.3|42342.3|42373.4|42333.4|14
1619741840000|2021-04-30 00:17:20|42369.5|42329.5|42353.4|42313.4|42369.5|42329.5|42353.4|42313.4|6
1619741870000|2021-04-30 00:17:50|||||||||4
1619741900000|2021-04-30 00:18:20|42349.5|42309.5|42353.4|42313.4|42353.4|42313.4|42349.5|42309.5|1
1619741920000|2021-04-30 00:18:40|42357.3|42317.3|42373.4|42333.4|42373.4|42333.4|42357.3|42317.3|2
1619741930000|2021-04-30 00:18:50|42374.5|42334.5|42383.4|42343.4|42383.4|42343.4|42374.5|42334.5|2
1619741950000|2021-04-30 00:19:10|42387.3|42347.3|42393.4|42353.4|42393.4|42353.4|42383.4|42343.4|4
1619741960000|2021-04-30 00:19:20|42383.4|42343.4|42383.4|42343.4|42383.4|42343.4|42383.4|42343.4|1
1619741980000|2021-04-30 00:19:40|42379.5|42339.5|42363.4|42323.4|42379.5|42339.5|42363.4|42323.4|2
1619742000000|2021-04-30 00:20:00|42378.4|42338.4|42378.4|42338.4|42378.4|42338.4|42373.4|42333.4|3
1619742020000|2021-04-30 00:20:20|42383.9|42343.9|42383.9|42343.9|42383.9|42343.9|42383.9|42343.9|0
1619742040000|2021-04-30 00:20:40|42380|42340|42388.9|42348.9|42388.9|42348.9|42380|42340|1
1619742050000|2021-04-30 00:20:50|42385.6|42345.6|42385.6|42345.6|42385.6|42345.6|42385.6|42345.6|0
1619742060000|2021-04-30 00:21:00|42380.6|42340.6|42385.6|42345.6|42385.6|42345.6|42380.6|42340.6|1
1619742070000|2021-04-30 00:21:10|42384.5|42344.5|42375.6|42335.6|42384.5|42344.5|42375.6|42335.6|1
1619742090000|2021-04-30 00:21:30|42371.7|42331.7|42375.6|42335.6|42375.6|42335.6|42371.7|42331.7|1
1619742100000|2021-04-30 00:21:40|42365.6|42325.6|42365.6|42325.6|42365.6|42325.6|42365.6|42325.6|8
1619742130000|2021-04-30 00:22:10|||||||||4
1619742140000|2021-04-30 00:22:20|42360|42320|42364.5|42324.5|42364.5|42324.5|42360|42320|0
1619742160000|2021-04-30 00:22:40|42365.6|42325.6|42384.5|42344.5|42384.5|42344.5|42365.6|42325.6|8
1619742170000|2021-04-30 00:22:50|42380.6|42340.6|42374.5|42334.5|42380.6|42340.6|42374.5|42334.5|0
1619742180000|2021-04-30 00:23:00|42375.6|42335.6|42384.5|42344.5|42384.5|42344.5|42375.6|42335.6|0
1619742190000|2021-04-30 00:23:10|42380.6|42340.6|42374.5|42334.5|42380.6|42340.6|42374.5|42334.5|1
1619742220000|2021-04-30 00:23:40|42370.6|42330.6|42374.5|42334.5|42374.5|42334.5|42364.5|42324.5|4
1619742230000|2021-04-30 00:23:50|42370.6|42330.6|42384.5|42344.5|42384.5|42344.5|42370.6|42330.6|3
1619742240000|2021-04-30 00:24:00|42399.5|42359.5|42404.5|42364.5|42404.5|42364.5|42399.5|42359.5|7
1619742260000|2021-04-30 00:24:20|||||||||2
1619742270000|2021-04-30 00:24:30|42403.4|42363.4|42394.5|42354.5|42403.4|42363.4|42394.5|42354.5|2
1619742300000|2021-04-30 00:25:00|42395.6|42355.6|42414.5|42374.5|42414.5|42374.5|42395.6|42355.6|3
1619742310000|2021-04-30 00:25:10|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|1
1619742330000|2021-04-30 00:25:30|42422.3|42382.3|42422.3|42382.3|42422.3|42382.3|42422.3|42382.3|5
1619742340000|2021-04-30 00:25:40|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|2
1619742370000|2021-04-30 00:26:10|42413.4|42373.4|42417.3|42377.3|42417.3|42377.3|42412.3|42372.3|2
1619742390000|2021-04-30 00:26:30|42416.1|42376.1|42412.3|42372.3|42416.1|42376.1|42412.3|42372.3|0
1619742420000|2021-04-30 00:27:00|42413.4|42373.4|42412.3|42372.3|42417.3|42377.3|42412.3|42372.3|1
1619742430000|2021-04-30 00:27:10|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|4
1619742450000|2021-04-30 00:27:30|42401.1|42361.1|42397.3|42357.3|42401.1|42361.1|42397.3|42357.3|2
1619742460000|2021-04-30 00:27:40|42396.1|42356.1|42402.3|42362.3|42403.4|42363.4|42392.3|42352.3|1
1619742470000|2021-04-30 00:27:50|42398.4|42358.4|42402.3|42362.3|42402.3|42362.3|42398.4|42358.4|0
1619742480000|2021-04-30 00:28:00|||||||||1
1619742500000|2021-04-30 00:28:20|42398.4|42358.4|42397.3|42357.3|42398.4|42358.4|42397.3|42357.3|0
1619742510000|2021-04-30 00:28:30|42402.3|42362.3|42401.1|42361.1|42402.3|42362.3|42401.1|42361.1|3
1619742520000|2021-04-30 00:28:40|42402.3|42362.3|42411.1|42371.1|42411.1|42371.1|42402.3|42362.3|1
1619742530000|2021-04-30 00:28:50|42412.3|42372.3|42411.1|42371.1|42418.4|42378.4|42411.1|42371.1|4
1619742550000|2021-04-30 00:29:10|42407.3|42367.3|42406.1|42366.1|42407.3|42367.3|42406.1|42366.1|1
1619742580000|2021-04-30 00:29:40|42405|42365|42405|42365|42405|42365|42405|42365|0
1619742590000|2021-04-30 00:29:50|42406.1|42366.1|42410|42370|42410|42370|42406.1|42366.1|0
1619742600000|2021-04-30 00:30:00|42400|42360|42410|42370|42410|42370|42400|42360|2
1619742610000|2021-04-30 00:30:10|42406.2|42366.2|42390|42350|42406.2|42366.2|42390|42350|2
1619742620000|2021-04-30 00:30:20|42388.9|42348.9|42390|42350|42390|42350|42388.9|42348.9|0
1619742630000|2021-04-30 00:30:30|42386.2|42346.2|42390|42350|42390|42350|42386.2|42346.2|0
1619742650000|2021-04-30 00:30:50|42387.8|42347.8|42387.8|42347.8|42387.8|42347.8|42383.9|42343.9|4
1619742660000|2021-04-30 00:31:00|42386.7|42346.7|42382.8|42342.8|42386.7|42346.7|42372.8|42332.8|4
1619742670000|2021-04-30 00:31:10|42378.9|42338.9|42377.8|42337.8|42378.9|42338.9|42372.8|42332.8|0
1619742690000|2021-04-30 00:31:30|42372.8|42332.8|42377.8|42337.8|42377.8|42337.8|42372.8|42332.8|0
1619742700000|2021-04-30 00:31:40|||||||||1
1619742710000|2021-04-30 00:31:50|42381.7|42341.7|42387.8|42347.8|42387.8|42347.8|42381.7|42341.7|0
1619742720000|2021-04-30 00:32:00|42382.8|42342.8|42387.8|42347.8|42387.8|42347.8|42382.8|42342.8|0
1619742730000|2021-04-30 00:32:10|42386.7|42346.7|42377.8|42337.8|42386.7|42346.7|42377.8|42337.8|3
1619742740000|2021-04-30 00:32:20|42373.9|42333.9|42367.8|42327.8|42373.9|42333.9|42367.8|42327.8|1
1619742750000|2021-04-30 00:32:30|42368.9|42328.9|42377.8|42337.8|42377.8|42337.8|42368.9|42328.9|0
1619742760000|2021-04-30 00:32:40|||||||||1
1619742770000|2021-04-30 00:32:50|42378.9|42338.9|42387.8|42347.8|42387.8|42347.8|42377.8|42337.8|3
1619742780000|2021-04-30 00:33:00|||||||||2
1619742790000|2021-04-30 00:33:10|42388.9|42348.9|42397.8|42357.8|42397.8|42357.8|42388.9|42348.9|5
1619742800000|2021-04-30 00:33:20|42398.9|42358.9|42382.8|42342.8|42398.9|42358.9|42382.8|42342.8|10
1619742830000|2021-04-30 00:33:50|42381.7|42341.7|42372.8|42332.8|42381.7|42341.7|42372.8|42332.8|0
1619742840000|2021-04-30 00:34:00|42373.9|42333.9|42377.8|42337.8|42377.8|42337.8|42373.9|42333.9|0
1619742860000|2021-04-30 00:34:20|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|1
1619742900000|2021-04-30 00:35:00|||||||||2
1619742910000|2021-04-30 00:35:10|42371.7|42331.7|42362.8|42322.8|42371.7|42331.7|42362.8|42322.8|1
1619742920000|2021-04-30 00:35:20|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|2
1619742950000|2021-04-30 00:35:50|42372.8|42332.8|42372.8|42332.8|42372.8|42332.8|42372.8|42332.8|1
1619742960000|2021-04-30 00:36:00|42376.7|42336.7|42382.8|42342.8|42382.8|42342.8|42376.7|42336.7|1
1619743020000|2021-04-30 00:37:00|42377.8|42337.8|42377.8|42337.8|42377.8|42337.8|42377.8|42337.8|1
1619743030000|2021-04-30 00:37:10|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|1
1619743050000|2021-04-30 00:37:30|42366.7|42326.7|42362.8|42322.8|42366.7|42326.7|42357.8|42317.8|2
1619743060000|2021-04-30 00:37:40|42361.7|42321.7|42337.8|42297.8|42361.7|42321.7|42337.8|42297.8|10
1619743070000|2021-04-30 00:37:50|42336.7|42296.7|42332.8|42292.8|42337.8|42297.8|42332.8|42292.8|1
1619743080000|2021-04-30 00:38:00|42337.8|42297.8|42337.8|42297.8|42337.8|42297.8|42333.9|42293.9|2
1619743130000|2021-04-30 00:38:50|||||||||1
1619743150000|2021-04-30 00:39:10|42357.8|42317.8|42357.8|42317.8|42357.8|42317.8|42357.8|42317.8|13
1619743190000|2021-04-30 00:39:50|42347.8|42307.8|42347.8|42307.8|42347.8|42307.8|42347.8|42307.8|3
1619743200000|2021-04-30 00:40:00|42343.9|42303.9|42347.8|42307.8|42347.8|42307.8|42342.8|42302.8|1
1619743220000|2021-04-30 00:40:20|42348.9|42308.9|42352.8|42312.8|42352.8|42312.8|42348.9|42308.9|0
1619743240000|2021-04-30 00:40:40|42353.9|42313.9|42357.8|42317.8|42357.8|42317.8|42353.9|42313.9|1
1619743290000|2021-04-30 00:41:30|42361.7|42321.7|42347.8|42307.8|42361.7|42321.7|42342.8|42302.8|4
1619743300000|2021-04-30 00:41:40|42346.7|42306.7|42347.8|42307.8|42347.8|42307.8|42346.7|42306.7|0
1619743330000|2021-04-30 00:42:10|42348.9|42308.9|42357.8|42317.8|42357.8|42317.8|42348.9|42308.9|2
1619743350000|2021-04-30 00:42:30|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|1
1619743360000|2021-04-30 00:42:40|42377.8|42337.8|42367.8|42327.8|42377.8|42337.8|42367.8|42327.8|2
1619743420000|2021-04-30 00:43:40|42363.9|42323.9|42367.8|42327.8|42367.8|42327.8|42363.9|42323.9|1
1619743430000|2021-04-30 00:43:50|42366.7|42326.7|42362.8|42322.8|42366.7|42326.7|42362.8|42322.8|0
1619743440000|2021-04-30 00:44:00|42363.9|42323.9|42367.8|42327.8|42367.8|42327.8|42363.9|42323.9|2
1619743460000|2021-04-30 00:44:20|42371.7|42331.7|42377.8|42337.8|42377.8|42337.8|42371.7|42331.7|2
1619743470000|2021-04-30 00:44:30|42381.7|42341.7|42377.8|42337.8|42381.7|42341.7|42377.8|42337.8|1
1619743480000|2021-04-30 00:44:40|42372.8|42332.8|42377.8|42337.8|42377.8|42337.8|42372.8|42332.8|0
1619743490000|2021-04-30 00:44:50|||||||||1
1619743500000|2021-04-30 00:45:00|42387.8|42347.8|42387.8|42347.8|42387.8|42347.8|42387.8|42347.8|0
1619743540000|2021-04-30 00:45:40|42383.9|42343.9|42377.8|42337.8|42383.9|42343.9|42377.8|42337.8|1
1619743610000|2021-04-30 00:46:50|42373.9|42333.9|42367.8|42327.8|42377.8|42337.8|42362.8|42322.8|9
1619743620000|2021-04-30 00:47:00|42372.8|42332.8|42372.8|42332.8|42372.8|42332.8|42372.8|42332.8|0
1619743640000|2021-04-30 00:47:20|42368.9|42328.9|42362.8|42322.8|42368.9|42328.9|42362.8|42322.8|0
1619743650000|2021-04-30 00:47:30|||||||||1
1619743680000|2021-04-30 00:48:00|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|5
1619743700000|2021-04-30 00:48:20|42371.7|42331.7|42367.8|42327.8|42371.7|42331.7|42367.8|42327.8|0
1619743710000|2021-04-30 00:48:30|42366.7|42326.7|42362.8|42322.8|42366.7|42326.7|42362.8|42322.8|1
1619743720000|2021-04-30 00:48:40|42355.1|42315.1|42357.8|42317.8|42357.8|42317.8|42355.1|42315.1|3
1619743730000|2021-04-30 00:48:50|42361.7|42321.7|42367.8|42327.8|42367.8|42327.8|42361.7|42321.7|1
1619743740000|2021-04-30 00:49:00|42371.7|42331.7|42367.8|42327.8|42371.7|42331.7|42367.8|42327.8|2
1619743760000|2021-04-30 00:49:20|42366.7|42326.7|42362.8|42322.8|42367.8|42327.8|42362.8|42322.8|0
1619743770000|2021-04-30 00:49:30|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|1
1619743780000|2021-04-30 00:49:40|42368.9|42328.9|42367.8|42327.8|42368.9|42328.9|42367.8|42327.8|1
1619743800000|2021-04-30 00:50:00|||||||||1
1619743830000|2021-04-30 00:50:30|42371.7|42331.7|42367.8|42327.8|42371.7|42331.7|42367.8|42327.8|1
1619743860000|2021-04-30 00:51:00|||||||||1
1619743930000|2021-04-30 00:52:10|42366.7|42326.7|42357.8|42317.8|42366.7|42326.7|42353.9|42313.9|12
1619743960000|2021-04-30 00:52:40|42352.8|42312.8|42357.8|42317.8|42357.8|42317.8|42352.8|42312.8|1
1619743970000|2021-04-30 00:52:50|42358.9|42318.9|42367.8|42327.8|42367.8|42327.8|42358.9|42318.9|1
1619743980000|2021-04-30 00:53:00|42368.9|42328.9|42377.8|42337.8|42377.8|42337.8|42367.8|42327.8|1
1619744000000|2021-04-30 00:53:20|42378.9|42338.9|42377.8|42337.8|42387.8|42347.8|42377.8|42337.8|0
1619744010000|2021-04-30 00:53:30|42381.7|42341.7|42367.8|42327.8|42382.8|42342.8|42367.8|42327.8|1
1619744040000|2021-04-30 00:54:00|42368.9|42328.9|42372.8|42332.8|42372.8|42332.8|42368.9|42328.9|1
1619744050000|2021-04-30 00:54:10|42373.9|42333.9|42377.8|42337.8|42377.8|42337.8|42373.9|42333.9|0
1619744130000|2021-04-30 00:55:30|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|0
1619744160000|2021-04-30 00:56:00|||||||||1
1619744170000|2021-04-30 00:56:10|42371.7|42331.7|42387.8|42347.8|42387.8|42347.8|42371.7|42331.7|1
1619744180000|2021-04-30 00:56:20|42377.8|42337.8|42377.8|42337.8|42377.8|42337.8|42377.8|42337.8|0
1619744230000|2021-04-30 00:57:10|42379|42339|42387.8|42347.8|42387.8|42347.8|42379|42339|1
1619744240000|2021-04-30 00:57:20|42392.8|42352.8|42387.8|42347.8|42392.8|42352.8|42387.8|42347.8|0
1619744260000|2021-04-30 00:57:40|42386.7|42346.7|42377.8|42337.8|42386.7|42346.7|42377.8|42337.8|0
1619744320000|2021-04-30 00:58:40|42374|42334|42367.8|42327.8|42374|42334|42367.8|42327.8|1
1619744330000|2021-04-30 00:58:50|42366.7|42326.7|42357.8|42317.8|42366.7|42326.7|42356.7|42316.7|2
1619744350000|2021-04-30 00:59:10|42354|42314|42352.8|42312.8|42354|42314|42352.8|42312.8|0
1619744380000|2021-04-30 00:59:40|42354|42314|42367.8|42327.8|42372.8|42332.8|42354|42314|1
1619744390000|2021-04-30 00:59:50|42369|42329|42367.8|42327.8|42369|42329|42367.8|42327.8|0
1619744400000|2021-04-30 01:00:00|42362.8|42322.8|42436.7|42396.7|42436.7|42396.7|42362.8|42322.8|10
1619744410000|2021-04-30 01:00:10|42427.8|42387.8|42417.8|42377.8|42437.8|42397.8|42392.8|42352.8|6
1619744420000|2021-04-30 01:00:20|42421.7|42381.7|42417.8|42377.8|42422.8|42382.8|42407.8|42367.8|1
1619744430000|2021-04-30 01:00:30|42421.7|42381.7|42421.7|42381.7|42422.8|42382.8|42421.7|42381.7|0
1619744440000|2021-04-30 01:00:40|42412.8|42372.8|42407.8|42367.8|42412.8|42372.8|42407.8|42367.8|1
1619744450000|2021-04-30 01:00:50|42412.8|42372.8|42407.8|42367.8|42417.8|42377.8|42407.8|42367.8|0
1619744460000|2021-04-30 01:01:00|42404|42364|42407.8|42367.8|42407.8|42367.8|42402.8|42362.8|0
1619744470000|2021-04-30 01:01:10|42409|42369|42417.8|42377.8|42417.8|42377.8|42409|42369|1
1619744480000|2021-04-30 01:01:20|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|1
1619744490000|2021-04-30 01:01:30|42402.8|42362.8|42402.8|42362.8|42402.8|42362.8|42402.8|42362.8|0
1619744500000|2021-04-30 01:01:40|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|0
1619744510000|2021-04-30 01:01:50|42412.8|42372.8|42417.8|42377.8|42417.8|42377.8|42412.8|42372.8|0
1619744520000|2021-04-30 01:02:00|42422.8|42382.8|42407.8|42367.8|42422.8|42382.8|42404|42364|3
1619744530000|2021-04-30 01:02:10|42406.7|42366.7|42447.8|42407.8|42447.8|42407.8|42402.8|42362.8|18
1619744540000|2021-04-30 01:02:20|42437.8|42397.8|42437.8|42397.8|42437.8|42397.8|42437.8|42397.8|1
1619744550000|2021-04-30 01:02:30|42432.8|42392.8|42447.8|42407.8|42447.8|42407.8|42427.8|42387.8|7
1619744570000|2021-04-30 01:02:50|42442.8|42402.8|42437.8|42397.8|42442.8|42402.8|42437.8|42397.8|1
1619744580000|2021-04-30 01:03:00|42442.8|42402.8|42437.8|42397.8|42442.8|42402.8|42437.8|42397.8|0
1619744590000|2021-04-30 01:03:10|42434|42394|42437.8|42397.8|42439|42399|42432.8|42392.8|2
1619744600000|2021-04-30 01:03:20|42439|42399|42427.8|42387.8|42439|42399|42427.8|42387.8|2
1619744610000|2021-04-30 01:03:30|42422.8|42382.8|42427.8|42387.8|42427.8|42387.8|42422.8|42382.8|0
1619744620000|2021-04-30 01:03:40|42426.7|42386.7|42422.8|42382.8|42426.7|42386.7|42422.8|42382.8|0
1619744640000|2021-04-30 01:04:00|42427.8|42387.8|42447.8|42407.8|42447.8|42407.8|42427.8|42387.8|7
1619744650000|2021-04-30 01:04:10|42449|42409|42462.9|42422.9|42462.9|42422.9|42449|42409|1
1619744660000|2021-04-30 01:04:20|42464|42424|42472.9|42432.9|42472.9|42432.9|42464|42424|0
1619744670000|2021-04-30 01:04:30|42471.7|42431.7|42457.9|42417.9|42471.7|42431.7|42457.9|42417.9|1
1619744680000|2021-04-30 01:04:40|42456.7|42416.7|42452.9|42412.9|42456.7|42416.7|42452.9|42412.9|0
1619744700000|2021-04-30 01:05:00|42447.9|42407.9|42457.9|42417.9|42457.9|42417.9|42447.9|42407.9|5
1619744710000|2021-04-30 01:05:10|42454|42414|42447.9|42407.9|42454|42414|42447.9|42407.9|1
1619744720000|2021-04-30 01:05:20|42449|42409|42447.9|42407.9|42449|42409|42447.9|42407.9|0
1619744730000|2021-04-30 01:05:30|42449|42409|42457.9|42417.9|42457.9|42417.9|42449|42409|0
1619744740000|2021-04-30 01:05:40|42467.9|42427.9|42462.9|42422.9|42467.9|42427.9|42462.9|42422.9|4
1619744750000|2021-04-30 01:05:50|42464|42424|42467.9|42427.9|42467.9|42427.9|42457.9|42417.9|3
1619744760000|2021-04-30 01:06:00|42482.9|42442.9|42482.9|42442.9|42482.9|42442.9|42482.9|42442.9|2
1619744770000|2021-04-30 01:06:10|42481.7|42441.7|42477.9|42437.9|42481.7|42441.7|42477.9|42437.9|0
1619744790000|2021-04-30 01:06:30|42472.9|42432.9|42477.9|42437.9|42477.9|42437.9|42472.9|42432.9|5
1619744830000|2021-04-30 01:07:10|42476.7|42436.7|42457.9|42417.9|42476.7|42436.7|42454|42414|6
1619744840000|2021-04-30 01:07:20|42459|42419|42447.9|42407.9|42467.9|42427.9|42447.9|42407.9|2
1619744850000|2021-04-30 01:07:30|42444|42404|42437.9|42397.9|42444|42404|42437.9|42397.9|0
1619744870000|2021-04-30 01:07:50|42439|42399|42452.9|42412.9|42452.9|42412.9|42439|42399|1
1619744880000|2021-04-30 01:08:00|42456.7|42416.7|42457.9|42417.9|42457.9|42417.9|42456.7|42416.7|1
1619744900000|2021-04-30 01:08:20|42437.9|42397.9|42437.9|42397.9|42437.9|42397.9|42437.9|42397.9|5
1619744920000|2021-04-30 01:08:40|42440.1|42400.1|42440.1|42400.1|42440.1|42400.1|42440.1|42400.1|0
1619744930000|2021-04-30 01:08:50|42436.2|42396.2|42435.1|42395.1|42436.2|42396.2|42435.1|42395.1|0
1619744940000|2021-04-30 01:09:00|42434|42394|42430.1|42390.1|42434|42394|42430.1|42390.1|0
1619744980000|2021-04-30 01:09:40|42426.2|42386.2|42420.1|42380.1|42426.2|42386.2|42420.1|42380.1|2
1619745030000|2021-04-30 01:10:30|42416.2|42376.2|42415.1|42375.1|42420.1|42380.1|42415.1|42375.1|2
1619745040000|2021-04-30 01:10:40|42420.1|42380.1|42415.1|42375.1|42420.1|42380.1|42415.1|42375.1|2
1619745050000|2021-04-30 01:10:50|42416.2|42376.2|42415.1|42375.1|42420.1|42380.1|42415.1|42375.1|1
1619745060000|2021-04-30 01:11:00|42420.1|42380.1|42425.1|42385.1|42425.1|42385.1|42416.2|42376.2|4
1619745070000|2021-04-30 01:11:10|42426.2|42386.2|42430.1|42390.1|42430.1|42390.1|42426.2|42386.2|1
1619745080000|2021-04-30 01:11:20|42431.2|42391.2|42420.1|42380.1|42431.2|42391.2|42420.1|42380.1|1
1619745100000|2021-04-30 01:11:40|42419|42379|42410.1|42370.1|42419|42379|42410.1|42370.1|2
1619745120000|2021-04-30 01:12:00|42406.2|42366.2|42410.1|42370.1|42410.1|42370.1|42406.2|42366.2|1
1619745160000|2021-04-30 01:12:40|42409|42369|42410.1|42370.1|42410.1|42370.1|42405.1|42365.1|2
1619745170000|2021-04-30 01:12:50|42415.1|42375.1|42420.1|42380.1|42420.1|42380.1|42415.1|42375.1|3
1619745210000|2021-04-30 01:13:30|42421.2|42381.2|42420.1|42380.1|42425.1|42385.1|42420.1|42380.1|1
1619745220000|2021-04-30 01:13:40|42421.2|42381.2|42430.1|42390.1|42435.1|42395.1|42420.1|42380.1|0
1619745230000|2021-04-30 01:13:50|42434|42394|42445.1|42405.1|42445.1|42405.1|42434|42394|1
1619745240000|2021-04-30 01:14:00|42446.2|42406.2|42450.1|42410.1|42457.3|42417.3|42446.2|42406.2|6
1619745260000|2021-04-30 01:14:20|42449|42409|42445.1|42405.1|42449|42409|42445.1|42405.1|0
1619745270000|2021-04-30 01:14:30|42449|42409|42450.1|42410.1|42450.1|42410.1|42449|42409|0
1619745300000|2021-04-30 01:15:00|42454|42414|42450.1|42410.1|42454|42414|42450.1|42410.1|0
1619745320000|2021-04-30 01:15:20|42435.1|42395.1|42435.1|42395.1|42435.1|42395.1|42435.1|42395.1|2
1619745330000|2021-04-30 01:15:30|42434|42394|42430.1|42390.1|42434|42394|42430.1|42390.1|0
1619745350000|2021-04-30 01:15:50|42429|42389|42425.1|42385.1|42430.1|42390.1|42425.1|42385.1|0
1619745360000|2021-04-30 01:16:00|42435.1|42395.1|42416.2|42376.2|42435.1|42395.1|42416.2|42376.2|4
1619745370000|2021-04-30 01:16:10|42420.1|42380.1|42430.1|42390.1|42430.1|42390.1|42417.3|42377.3|0
1619745390000|2021-04-30 01:16:30|42426.2|42386.2|42425.1|42385.1|42426.2|42386.2|42425.1|42385.1|1
1619745410000|2021-04-30 01:16:50|42429|42389|42425.1|42385.1|42430.1|42390.1|42425.1|42385.1|0
1619745420000|2021-04-30 01:17:00|42426.2|42386.2|42435.1|42395.1|42435.1|42395.1|42426.2|42386.2|0
1619745430000|2021-04-30 01:17:10|42425.1|42385.1|42450.1|42410.1|42450.1|42410.1|42425.1|42385.1|5
1619745440000|2021-04-30 01:17:20|42449|42409|42450.1|42410.1|42450.1|42410.1|42445.1|42405.1|2
1619745480000|2021-04-30 01:18:00|42451.2|42411.2|42460.1|42420.1|42460.1|42420.1|42451.2|42411.2|0
1619745510000|2021-04-30 01:18:30|42456.2|42416.2|42450.1|42410.1|42456.2|42416.2|42450.1|42410.1|3
1619745530000|2021-04-30 01:18:50|42451.2|42411.2|42450.1|42410.1|42455.1|42415.1|42450.1|42410.1|1
1619745540000|2021-04-30 01:19:00|42451.2|42411.2|42450.1|42410.1|42451.2|42411.2|42430.1|42390.1|3
1619745550000|2021-04-30 01:19:10|42435.1|42395.1|42430.1|42390.1|42435.1|42395.1|42430.1|42390.1|2
1619745570000|2021-04-30 01:19:30|42429|42389|42422.9|42382.9|42429|42389|42422.9|42382.9|0
1619745580000|2021-04-30 01:19:40|42415.1|42375.1|42410.1|42370.1|42415.1|42375.1|42410.1|42370.1|11
1619745590000|2021-04-30 01:19:50|42409|42369|42405.1|42365.1|42409|42369|42405.1|42365.1|0
1619745600000|2021-04-30 01:20:00|42400.1|42360.1|42405.1|42365.1|42405.1|42365.1|42400.1|42360.1|9
1619745610000|2021-04-30 01:20:10|||||||||5
1619745620000|2021-04-30 01:20:20|42395.1|42355.1|42375.1|42335.1|42395.1|42355.1|42375.1|42335.1|13
1619745630000|2021-04-30 01:20:30|||||||||5
1619745650000|2021-04-30 01:20:50|||||||||5
1619745660000|2021-04-30 01:21:00|||||||||6
1619745690000|2021-04-30 01:21:30|||||||||5
1619745710000|2021-04-30 01:21:50|||||||||4
1619745720000|2021-04-30 01:22:00|42390.1|42350.1|42405.1|42365.1|42410.1|42370.1|42390.1|42350.1|10
1619745740000|2021-04-30 01:22:20|42409|42369|42410.1|42370.1|42410.1|42370.1|42409|42369|0
1619745750000|2021-04-30 01:22:30|42414|42374|42415.1|42375.1|42415.1|42375.1|42414|42374|0
1619745760000|2021-04-30 01:22:40|42414|42374|42405.1|42365.1|42414|42374|42405.1|42365.1|2
1619745790000|2021-04-30 01:23:10|42404|42364|42400.1|42360.1|42404|42364|42400.1|42360.1|0
1619745800000|2021-04-30 01:23:20|42396.2|42356.2|42395.1|42355.1|42396.2|42356.2|42395.1|42355.1|0
1619745810000|2021-04-30 01:23:30|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|1
1619745830000|2021-04-30 01:23:50|42404|42364|42410.1|42370.1|42410.1|42370.1|42404|42364|0
1619745880000|2021-04-30 01:24:40|||||||||3
1619745900000|2021-04-30 01:25:00|42414|42374|42415.1|42375.1|42415.1|42375.1|42414|42374|0
1619745910000|2021-04-30 01:25:10|42416.2|42376.2|42415.1|42375.1|42425.1|42385.1|42415.1|42375.1|2
1619745920000|2021-04-30 01:25:20|42414|42374|42410.1|42370.1|42414|42374|42406.2|42366.2|1
1619745950000|2021-04-30 01:25:50|42409|42369|42410.1|42370.1|42410.1|42370.1|42405.1|42365.1|0
1619746000000|2021-04-30 01:26:40|42409|42369|42405.1|42365.1|42409|42369|42405.1|42365.1|0
1619746020000|2021-04-30 01:27:00|42395.1|42355.1|42390.1|42350.1|42395.1|42355.1|42390.1|42350.1|5
1619746030000|2021-04-30 01:27:10|42389|42349|42375.1|42335.1|42389|42349|42375.1|42335.1|12
1619746050000|2021-04-30 01:27:30|||||||||8
1619746070000|2021-04-30 01:27:50|||||||||2
1619746080000|2021-04-30 01:28:00|||||||||5
1619746090000|2021-04-30 01:28:10|||||||||4
1619746100000|2021-04-30 01:28:20|||||||||2
1619746120000|2021-04-30 01:28:40|42376.2|42336.2|42390.1|42350.1|42390.1|42350.1|42376.2|42336.2|1
1619746130000|2021-04-30 01:28:50|42394|42354|42405.1|42365.1|42405.1|42365.1|42394|42354|3
1619746140000|2021-04-30 01:29:00|42404|42364|42405.1|42365.1|42405.1|42365.1|42400.1|42360.1|1
1619746150000|2021-04-30 01:29:10|42406.2|42366.2|42410.1|42370.1|42410.1|42370.1|42406.2|42366.2|0
1619746160000|2021-04-30 01:29:20|42414|42374|42425.1|42385.1|42425.1|42385.1|42410.1|42370.1|0
1619746170000|2021-04-30 01:29:30|42426.2|42386.2|42440.1|42400.1|42441.2|42401.2|42426.2|42386.2|6
1619746180000|2021-04-30 01:29:40|42439|42399|42435.1|42395.1|42439|42399|42435.1|42395.1|1
1619746190000|2021-04-30 01:29:50|42434|42394|42420.1|42380.1|42434|42394|42420.1|42380.1|0
1619746200000|2021-04-30 01:30:00|42419|42379|42420.1|42380.1|42420.1|42380.1|42419|42379|1
1619746260000|2021-04-30 01:31:00|||||||||1
1619746290000|2021-04-30 01:31:30|42416.2|42376.2|42410.1|42370.1|42416.2|42376.2|42410.1|42370.1|3
1619746310000|2021-04-30 01:31:50|42409|42369|42395.1|42355.1|42409|42369|42395.1|42355.1|0
1619746320000|2021-04-30 01:32:00|42391.2|42351.2|42390.1|42350.1|42395.1|42355.1|42390.1|42350.1|0
1619746330000|2021-04-30 01:32:10|42391.2|42351.2|42400.1|42360.1|42400.1|42360.1|42391.2|42351.2|1
1619746380000|2021-04-30 01:33:00|42401.2|42361.2|42405.1|42365.1|42405.1|42365.1|42401.2|42361.2|1
1619746390000|2021-04-30 01:33:10|42404|42364|42400.1|42360.1|42404|42364|42400.1|42360.1|1
1619746410000|2021-04-30 01:33:30|42399|42359|42390.1|42350.1|42399|42359|42390.1|42350.1|0
1619746420000|2021-04-30 01:33:40|42386.2|42346.2|42390.1|42350.1|42390.1|42350.1|42386.2|42346.2|1
1619746430000|2021-04-30 01:33:50|42389|42349|42385.1|42345.1|42389|42349|42385.1|42345.1|0
1619746440000|2021-04-30 01:34:00|42390.1|42350.1|42385.1|42345.1|42390.1|42350.1|42385.1|42345.1|1
1619746480000|2021-04-30 01:34:40|42386.2|42346.2|42400.1|42360.1|42400.1|42360.1|42386.2|42346.2|1
1619746520000|2021-04-30 01:35:20|42396.2|42356.2|42400.1|42360.1|42400.1|42360.1|42396.2|42356.2|0
1619746530000|2021-04-30 01:35:30|42399|42359|42380.1|42340.1|42399|42359|42380.1|42340.1|2
1619746540000|2021-04-30 01:35:40|42379|42339|42375.1|42335.1|42380.1|42340.1|42375.1|42335.1|0
1619746550000|2021-04-30 01:35:50|42379|42339|42380.1|42340.1|42380.1|42340.1|42379|42339|0
1619746560000|2021-04-30 01:36:00|42379|42339|42380.1|42340.1|42380.1|42340.1|42375.1|42335.1|0
1619746580000|2021-04-30 01:36:20|42384|42344|42390.1|42350.1|42390.1|42350.1|42384|42344|0
1619746630000|2021-04-30 01:37:10|42389|42349|42380.1|42340.1|42389|42349|42380.1|42340.1|3
1619746640000|2021-04-30 01:37:20|42376.2|42336.2|42370.1|42330.1|42376.2|42336.2|42370.1|42330.1|1
1619746660000|2021-04-30 01:37:40|42366.2|42326.2|42365.1|42325.1|42366.2|42326.2|42365.1|42325.1|0
1619746700000|2021-04-30 01:38:20|42361.2|42321.2|42365.1|42325.1|42365.1|42325.1|42360.1|42320.1|0
1619746710000|2021-04-30 01:38:30|42370.1|42330.1|42370.1|42330.1|42370.1|42330.1|42370.1|42330.1|1
1619746730000|2021-04-30 01:38:50|42369|42329|42370.1|42330.1|42370.1|42330.1|42369|42329|0
1619746740000|2021-04-30 01:39:00|42369|42329|42360.1|42320.1|42369|42329|42360.1|42320.1|0
1619746760000|2021-04-30 01:39:20|42364|42324|42370.1|42330.1|42370.1|42330.1|42364|42324|1
1619746820000|2021-04-30 01:40:20|42374|42334|42370.1|42330.1|42374|42334|42370.1|42330.1|0
1619746850000|2021-04-30 01:40:50|42366.2|42326.2|42360.1|42320.1|42370.1|42330.1|42360.1|42320.1|1
1619746870000|2021-04-30 01:41:10|42364|42324|42350.1|42310.1|42365.1|42325.1|42350.1|42310.1|3
1619746910000|2021-04-30 01:41:50|42346.2|42306.2|42310.1|42270.1|42346.2|42306.2|42305.1|42265.1|2
1619746920000|2021-04-30 01:42:00|42309|42269|42310.1|42270.1|42314|42274|42309|42269|4
1619746930000|2021-04-30 01:42:10|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|8
1619746950000|2021-04-30 01:42:30|42290.1|42250.1|42290.1|42250.1|42295.1|42255.1|42289|42249|11
1619746980000|2021-04-30 01:43:00|42301.8|42261.8|42300.1|42260.1|42301.8|42261.8|42300.1|42260.1|2
1619747020000|2021-04-30 01:43:40|42301.2|42261.2|42310.1|42270.1|42310.1|42270.1|42301.2|42261.2|2
1619747060000|2021-04-30 01:44:20|42311.2|42271.2|42310.1|42270.1|42311.2|42271.2|42310.1|42270.1|0
1619747090000|2021-04-30 01:44:50|42314|42274|42315.1|42275.1|42315.1|42275.1|42314|42274|0
1619747110000|2021-04-30 01:45:10|||||||||1
1619747130000|2021-04-30 01:45:30|42316.2|42276.2|42320.1|42280.1|42320.1|42280.1|42316.2|42276.2|1
1619747140000|2021-04-30 01:45:40|42321.2|42281.2|42315.1|42275.1|42321.2|42281.2|42315.1|42275.1|1
1619747150000|2021-04-30 01:45:50|42310.1|42270.1|42310.1|42270.1|42311.2|42271.2|42310.1|42270.1|3
1619747210000|2021-04-30 01:46:50|42306.2|42266.2|42305.1|42265.1|42306.2|42266.2|42305.1|42265.1|0
1619747220000|2021-04-30 01:47:00|42306.2|42266.2|42310.1|42270.1|42310.1|42270.1|42305.1|42265.1|2
1619747260000|2021-04-30 01:47:40|42309|42269|42310.1|42270.1|42310.1|42270.1|42305.1|42265.1|0
1619747270000|2021-04-30 01:47:50|42306.2|42266.2|42300.1|42260.1|42306.2|42266.2|42300.1|42260.1|8
1619747280000|2021-04-30 01:48:00|42296.2|42256.2|42290.1|42250.1|42296.2|42256.2|42290.1|42250.1|0
1619747300000|2021-04-30 01:48:20|42291.2|42251.2|42299|42259|42300.1|42260.1|42291.2|42251.2|2
1619747310000|2021-04-30 01:48:30|42290.1|42250.1|42290.1|42250.1|42290.1|42250.1|42290.1|42250.1|1
1619747330000|2021-04-30 01:48:50|42291.2|42251.2|42295.1|42255.1|42295.1|42255.1|42290.1|42250.1|1
1619747340000|2021-04-30 01:49:00|42290.1|42250.1|42290.1|42250.1|42290.1|42250.1|42290.1|42250.1|0
1619747350000|2021-04-30 01:49:10|42295.1|42255.1|42295.1|42255.1|42295.1|42255.1|42295.1|42255.1|2
1619747370000|2021-04-30 01:49:30|42296.2|42256.2|42295.1|42255.1|42296.2|42256.2|42295.1|42255.1|0
1619747380000|2021-04-30 01:49:40|42296.2|42256.2|42290.1|42250.1|42300.1|42260.1|42290.1|42250.1|0
1619747400000|2021-04-30 01:50:00|42286.2|42246.2|42285.1|42245.1|42290.1|42250.1|42285.1|42245.1|1
1619747420000|2021-04-30 01:50:20|42289|42249|42290.1|42250.1|42290.1|42250.1|42289|42249|0
1619747430000|2021-04-30 01:50:30|42286.2|42246.2|42290.1|42250.1|42290.1|42250.1|42286.2|42246.2|0
1619747450000|2021-04-30 01:50:50|||||||||1
1619747480000|2021-04-30 01:51:20|42289|42249|42285.1|42245.1|42290.1|42250.1|42285.1|42245.1|0
1619747510000|2021-04-30 01:51:50|42284|42244|42290.1|42250.1|42290.1|42250.1|42280.1|42240.1|3
1619747530000|2021-04-30 01:52:10|42291.2|42251.2|42300.1|42260.1|42310.1|42270.1|42291.2|42251.2|3
1619747570000|2021-04-30 01:52:50|42296.2|42256.2|42295.1|42255.1|42296.2|42256.2|42295.1|42255.1|0
1619747580000|2021-04-30 01:53:00|42294|42254|42290.1|42250.1|42294|42254|42285.1|42245.1|0
1619747590000|2021-04-30 01:53:10|42291.2|42251.2|42290.1|42250.1|42291.2|42251.2|42290.1|42250.1|0
1619747630000|2021-04-30 01:53:50|42294|42254|42290.1|42250.1|42294|42254|42290.1|42250.1|0
1619747650000|2021-04-30 01:54:10|42294|42254|42290.1|42250.1|42294|42254|42290.1|42250.1|0
1619747680000|2021-04-30 01:54:40|42294|42254|42290.1|42250.1|42294|42254|42290.1|42250.1|0
1619747730000|2021-04-30 01:55:30|42289|42249|42270.1|42230.1|42289|42249|42270.1|42230.1|6
1619747760000|2021-04-30 01:56:00|42274|42234|42280.1|42240.1|42280.1|42240.1|42274|42234|2
1619747830000|2021-04-30 01:57:10|42284|42244|42285.1|42245.1|42285.1|42245.1|42284|42244|1
1619747840000|2021-04-30 01:57:20|42281.2|42241.2|42285.1|42245.1|42285.1|42245.1|42281.2|42241.2|0
1619747880000|2021-04-30 01:58:00|42284|42244|42280.1|42240.1|42284|42244|42280.1|42240.1|1
1619747890000|2021-04-30 01:58:10|42284|42244|42285.1|42245.1|42285.1|42245.1|42284|42244|0
1619747900000|2021-04-30 01:58:20|42286.2|42246.2|42275.1|42235.1|42295.1|42255.1|42275.1|42235.1|2
1619747970000|2021-04-30 01:59:30|42274|42234|42270.1|42230.1|42274|42234|42270.1|42230.1|0
1619748000000|2021-04-30 02:00:00|42269|42229|42265.1|42225.1|42270.1|42230.1|42265.1|42225.1|1
1619748040000|2021-04-30 02:00:40|42264|42224|42250.1|42210.1|42264|42224|42250.1|42210.1|1
1619748050000|2021-04-30 02:00:50|42254|42214|42270.1|42230.1|42270.1|42230.1|42254|42214|1
1619748130000|2021-04-30 02:02:10|42274|42234|42275.1|42235.1|42275.1|42235.1|42274|42234|0
1619748140000|2021-04-30 02:02:20|42276.2|42236.2|42281.2|42241.2|42285.1|42245.1|42276.2|42236.2|1
1619748150000|2021-04-30 02:02:30|42282.3|42242.3|42291.2|42251.2|42296.2|42256.2|42282.3|42242.3|2
1619748210000|2021-04-30 02:03:30|42290.1|42250.1|42291.2|42251.2|42291.2|42251.2|42290.1|42250.1|0
1619748300000|2021-04-30 02:05:00|42295.1|42255.1|42296.2|42256.2|42296.2|42256.2|42295.1|42255.1|0
1619748310000|2021-04-30 02:05:10|42295.1|42255.1|42286.2|42246.2|42295.1|42255.1|42286.2|42246.2|1
1619748320000|2021-04-30 02:05:20|42282.3|42242.3|42271.2|42231.2|42282.3|42242.3|42267.3|42227.3|1
1619748360000|2021-04-30 02:06:00|42270.1|42230.1|42261.2|42221.2|42270.1|42230.1|42256.2|42216.2|1
1619748370000|2021-04-30 02:06:10|42257.3|42217.3|42256.2|42216.2|42257.3|42217.3|42256.2|42216.2|0
1619748380000|2021-04-30 02:06:20|42266.2|42226.2|42271.2|42231.2|42271.2|42231.2|42266.2|42226.2|2
1619748400000|2021-04-30 02:06:40|||||||||2
1619748410000|2021-04-30 02:06:50|42270.1|42230.1|42266.2|42226.2|42270.1|42230.1|42266.2|42226.2|0
1619748430000|2021-04-30 02:07:10|42265.1|42225.1|42250.1|42210.1|42265.1|42225.1|42250.1|42210.1|4
1619748440000|2021-04-30 02:07:20|42246.2|42206.2|42251.2|42211.2|42251.2|42211.2|42246.2|42206.2|1
1619748450000|2021-04-30 02:07:30|42252.3|42212.3|42261.2|42221.2|42261.2|42221.2|42247.3|42207.3|6
1619748460000|2021-04-30 02:07:40|42260.1|42220.1|42256.2|42216.2|42260.1|42220.1|42256.2|42216.2|0
1619748470000|2021-04-30 02:07:50|42257.3|42217.3|42261.2|42221.2|42261.2|42221.2|42257.3|42217.3|0
1619748520000|2021-04-30 02:08:40|42257.3|42217.3|42251.2|42211.2|42257.3|42217.3|42246.2|42206.2|1
1619748540000|2021-04-30 02:09:00|42247.3|42207.3|42251.2|42211.2|42251.2|42211.2|42246.2|42206.2|0
1619748590000|2021-04-30 02:09:50|42247.3|42207.3|42256.2|42216.2|42256.2|42216.2|42247.3|42207.3|0
1619748600000|2021-04-30 02:10:00|42231.2|42191.2|42231.2|42191.2|42231.2|42191.2|42231.2|42191.2|16
1619748630000|2021-04-30 02:10:30|42241.2|42201.2|42241.2|42201.2|42241.2|42201.2|42241.2|42201.2|6
1619748660000|2021-04-30 02:11:00|42240.1|42200.1|42241.2|42201.2|42241.2|42201.2|42236.2|42196.2|0
1619748700000|2021-04-30 02:11:40|42245.1|42205.1|42246.2|42206.2|42246.2|42206.2|42245.1|42205.1|0
1619748710000|2021-04-30 02:11:50|42247.3|42207.3|42251.2|42211.2|42251.2|42211.2|42247.3|42207.3|0
1619748720000|2021-04-30 02:12:00|42247.3|42207.3|42241.2|42201.2|42247.3|42207.3|42241.2|42201.2|0
1619748740000|2021-04-30 02:12:20|42240.1|42200.1|42231.2|42191.2|42240.1|42200.1|42231.2|42191.2|0
1619748770000|2021-04-30 02:12:50|42227.3|42187.3|42221.2|42181.2|42227.3|42187.3|42220.1|42180.1|2
1619748780000|2021-04-30 02:13:00|42220.1|42180.1|42221.2|42181.2|42221.2|42181.2|42216.2|42176.2|1
1619748790000|2021-04-30 02:13:10|42216.2|42176.2|42226.2|42186.2|42231.2|42191.2|42216.2|42176.2|0
1619748800000|2021-04-30 02:13:20|42227.3|42187.3|42231.2|42191.2|42236.2|42196.2|42227.3|42187.3|0
1619748810000|2021-04-30 02:13:30|42232.3|42192.3|42236.2|42196.2|42236.2|42196.2|42232.3|42192.3|0
1619748820000|2021-04-30 02:13:40|42237.3|42197.3|42241.2|42201.2|42245.1|42205.1|42237.3|42197.3|1
1619748830000|2021-04-30 02:13:50|42242.3|42202.3|42246.2|42206.2|42246.2|42206.2|42242.3|42202.3|0
1619748840000|2021-04-30 02:14:00|42252.8|42212.8|42252.8|42212.8|42252.8|42212.8|42252.8|42212.8|1
1619748850000|2021-04-30 02:14:10|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619748870000|2021-04-30 02:14:30|||||||||1
1619748880000|2021-04-30 02:14:40|42251.7|42211.7|42247.8|42207.8|42252.8|42212.8|42247.8|42207.8|2
1619748900000|2021-04-30 02:15:00|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|0
1619748940000|2021-04-30 02:15:40|42241.7|42201.7|42237.8|42197.8|42241.7|42201.7|42237.8|42197.8|0
1619748950000|2021-04-30 02:15:50|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|1
1619748960000|2021-04-30 02:16:00|42236.7|42196.7|42237.8|42197.8|42237.8|42197.8|42236.7|42196.7|0
1619748970000|2021-04-30 02:16:10|42241.7|42201.7|42247.8|42207.8|42247.8|42207.8|42241.7|42201.7|0
1619748980000|2021-04-30 02:16:20|42251.7|42211.7|42257.8|42217.8|42257.8|42217.8|42251.7|42211.7|1
1619748990000|2021-04-30 02:16:30|42261.7|42221.7|42257.8|42217.8|42262.8|42222.8|42257.8|42217.8|0
1619749020000|2021-04-30 02:17:00|42258.9|42218.9|42262.8|42222.8|42262.8|42222.8|42258.9|42218.9|0
1619749030000|2021-04-30 02:17:10|42267.8|42227.8|42267.8|42227.8|42271.7|42231.7|42267.8|42227.8|1
1619749120000|2021-04-30 02:18:40|42263.9|42223.9|42260|42220|42263.9|42223.9|42257.8|42217.8|3
1619749130000|2021-04-30 02:18:50|42261.1|42221.1|42261.1|42221.1|42261.1|42221.1|42261.1|42221.1|0
1619749140000|2021-04-30 02:19:00|42265|42225|42241.1|42201.1|42265|42225|42241.1|42201.1|12
1619749150000|2021-04-30 02:19:10|42242.2|42202.2|42241.1|42201.1|42246.1|42206.1|42241.1|42201.1|1
1619749250000|2021-04-30 02:20:50|42245|42205|42246.1|42206.1|42246.1|42206.1|42245|42205|0
1619749260000|2021-04-30 02:21:00|42241.1|42201.1|42241.1|42201.1|42241.1|42201.1|42241.1|42201.1|4
1619749300000|2021-04-30 02:21:40|42245|42205|42246.1|42206.1|42246.1|42206.1|42245|42205|1
1619749320000|2021-04-30 02:22:00|42261.1|42221.1|42266.1|42226.1|42266.1|42226.1|42261.1|42221.1|2
1619749330000|2021-04-30 02:22:10|42270|42230|42261.1|42221.1|42275|42235|42257.2|42217.2|12
1619749350000|2021-04-30 02:22:30|42251.1|42211.1|42251.1|42211.1|42251.1|42211.1|42251.1|42211.1|0
1619749410000|2021-04-30 02:23:30|42247.2|42207.2|42241.1|42201.1|42251.1|42211.1|42241.1|42201.1|0
1619749460000|2021-04-30 02:24:20|42261.1|42181.1|42241.1|42201.1|42261.1|42201.1|42241.1|42181.1|2075
1619749490000|2021-04-30 02:24:50|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|0
1619749540000|2021-04-30 02:25:40|42238.9|42198.9|42252.8|42212.8|42252.8|42212.8|42238.9|42198.9|5
1619749550000|2021-04-30 02:25:50|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619749560000|2021-04-30 02:26:00|42251.7|42211.7|42252.8|42212.8|42252.8|42212.8|42251.7|42211.7|0
1619749620000|2021-04-30 02:27:00|42257.8|42217.8|42257.8|42217.8|42257.8|42217.8|42257.8|42217.8|3
1619749630000|2021-04-30 02:27:10|42258.9|42218.9|42257.8|42217.8|42258.9|42218.9|42257.8|42217.8|0
1619749660000|2021-04-30 02:27:40|42261.7|42221.7|42247.8|42207.8|42261.7|42221.7|42247.8|42207.8|1
1619749680000|2021-04-30 02:28:00|42251.7|42211.7|42251.7|42211.7|42251.7|42211.7|42251.7|42211.7|0
1619749700000|2021-04-30 02:28:20|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619749710000|2021-04-30 02:28:30|42252.8|42212.8|42252.8|42212.8|42252.8|42212.8|42252.8|42212.8|0
1619749770000|2021-04-30 02:29:30|42246.7|42206.7|42237.8|42197.8|42246.7|42206.7|42237.8|42197.8|0
1619749800000|2021-04-30 02:30:00|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|0
1619749810000|2021-04-30 02:30:10|42232.8|42192.8|42237.8|42197.8|42237.8|42197.8|42232.8|42192.8|1
1619749840000|2021-04-30 02:30:40|42241.7|42201.7|42237.8|42197.8|42242.8|42202.8|42237.8|42197.8|0
1619749850000|2021-04-30 02:30:50|42238.9|42198.9|42242.8|42202.8|42242.8|42202.8|42238.9|42198.9|1
1619749930000|2021-04-30 02:32:10|42247.8|42207.8|42252.8|42212.8|42252.8|42212.8|42247.8|42207.8|2
1619749940000|2021-04-30 02:32:20|42247.8|42207.8|42247.8|42207.8|42251.7|42211.7|42247.8|42207.8|0
1619749950000|2021-04-30 02:32:30|42251.7|42211.7|42252.8|42212.8|42252.8|42212.8|42247.8|42207.8|0
1619749970000|2021-04-30 02:32:50|42251.7|42211.7|42247.8|42207.8|42251.7|42211.7|42247.8|42207.8|0
1619749980000|2021-04-30 02:33:00|42251.7|42211.7|42247.8|42207.8|42251.7|42211.7|42247.8|42207.8|0
1619749990000|2021-04-30 02:33:10|42251.7|42211.7|42252.8|42212.8|42252.8|42212.8|42247.8|42207.8|0
1619750030000|2021-04-30 02:33:50|42267.8|42227.8|42267.8|42227.8|42267.8|42227.8|42267.8|42227.8|1
1619750060000|2021-04-30 02:34:20|42268.9|42228.9|42272.8|42232.8|42272.8|42232.8|42267.8|42227.8|2
1619750070000|2021-04-30 02:34:30|42268.9|42228.9|42267.8|42227.8|42268.9|42228.9|42267.8|42227.8|0
1619750090000|2021-04-30 02:34:50|42268.9|42228.9|42272.8|42232.8|42272.8|42232.8|42268.9|42228.9|0
1619750100000|2021-04-30 02:35:00|42277.8|42237.8|42277.8|42237.8|42281.7|42241.7|42277.8|42237.8|3
1619750140000|2021-04-30 02:35:40|42276.7|42236.7|42267.8|42227.8|42277.8|42237.8|42267.8|42227.8|0
1619750150000|2021-04-30 02:35:50|42271.7|42231.7|42267.8|42227.8|42272.8|42232.8|42267.8|42227.8|0
1619750180000|2021-04-30 02:36:20|42266.7|42226.7|42262.8|42222.8|42266.7|42226.7|42262.8|42222.8|0
1619750210000|2021-04-30 02:36:50|42267.8|42227.8|42272.8|42232.8|42272.8|42232.8|42267.8|42227.8|1
1619750220000|2021-04-30 02:37:00|42271.7|42231.7|42257.8|42217.8|42271.7|42231.7|42257.8|42217.8|1
1619750230000|2021-04-30 02:37:10|42258.9|42218.9|42267.8|42227.8|42267.8|42227.8|42258.9|42218.9|0
1619750340000|2021-04-30 02:39:00|42266.7|42226.7|42257.8|42217.8|42266.7|42226.7|42257.8|42217.8|0
1619750360000|2021-04-30 02:39:20|42261.7|42221.7|42262.8|42222.8|42262.8|42222.8|42261.7|42221.7|0
1619750370000|2021-04-30 02:39:30|42258.9|42218.9|42257.8|42217.8|42258.9|42218.9|42257.8|42217.8|0
1619750390000|2021-04-30 02:39:50|42261.7|42221.7|42257.8|42217.8|42261.7|42221.7|42257.8|42217.8|0
1619750430000|2021-04-30 02:40:30|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619750440000|2021-04-30 02:40:40|42251.7|42211.7|42247.8|42207.8|42261.7|42221.7|42247.8|42207.8|1
1619750480000|2021-04-30 02:41:20|42251.7|42211.7|42257.8|42217.8|42257.8|42217.8|42251.7|42211.7|3
1619750500000|2021-04-30 02:41:40|42252.8|42212.8|42247.8|42207.8|42252.8|42212.8|42247.8|42207.8|0
1619750510000|2021-04-30 02:41:50|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|0
1619750520000|2021-04-30 02:42:00|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619750550000|2021-04-30 02:42:30|42251.7|42211.7|42247.8|42207.8|42251.7|42211.7|42247.8|42207.8|0
1619750560000|2021-04-30 02:42:40|42251.7|42211.7|42252.8|42212.8|42252.8|42212.8|42251.7|42211.7|0
1619750570000|2021-04-30 02:42:50|42248.9|42208.9|42247.8|42207.8|42248.9|42208.9|42247.8|42207.8|0
1619750600000|2021-04-30 02:43:20|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|0
1619750610000|2021-04-30 02:43:30|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619750640000|2021-04-30 02:44:00|42248.9|42208.9|42238.9|42198.9|42248.9|42208.9|42238.9|42198.9|0
1619750660000|2021-04-30 02:44:20|42242.8|42202.8|42248.9|42208.9|42248.9|42208.9|42242.8|42202.8|0
1619750670000|2021-04-30 02:44:30|42247.8|42207.8|42243.9|42203.9|42247.8|42207.8|42243.9|42203.9|0
1619750690000|2021-04-30 02:44:50|42240|42200|42233.9|42193.9|42240|42200|42233.9|42193.9|0
1619750700000|2021-04-30 02:45:00|42235|42195|42238.9|42198.9|42238.9|42198.9|42235|42195|6
1619750710000|2021-04-30 02:45:10|42242.8|42202.8|42243.9|42203.9|42243.9|42203.9|42242.8|42202.8|0
1619750730000|2021-04-30 02:45:30|42238.9|42198.9|42238.9|42198.9|42238.9|42198.9|42233.9|42193.9|63
1619750740000|2021-04-30 02:45:40|42236.7|42196.7|42228.9|42188.9|42236.7|42196.7|42223.9|42183.9|3
1619750750000|2021-04-30 02:45:50|42225|42185|42223.9|42183.9|42225|42185|42223.9|42183.9|0
1619750760000|2021-04-30 02:46:00|42228.9|42188.9|42228.9|42188.9|42240.6|42200.6|42228.9|42188.9|12
1619750790000|2021-04-30 02:46:30|42227.8|42187.8|42223.9|42183.9|42227.8|42187.8|42223.9|42183.9|0
1619750830000|2021-04-30 02:47:10|42225|42185|42228.9|42188.9|42228.9|42188.9|42223.9|42183.9|0
1619750840000|2021-04-30 02:47:20|42225|42185|42223.9|42183.9|42225|42185|42223.9|42183.9|0
1619750850000|2021-04-30 02:47:30|42225|42185|42233.9|42193.9|42233.9|42193.9|42225|42185|0
1619750860000|2021-04-30 02:47:40|42232.8|42192.8|42228.9|42188.9|42232.8|42192.8|42228.9|42188.9|0
1619750910000|2021-04-30 02:48:30|42232.8|42192.8|42233.9|42193.9|42233.9|42193.9|42232.8|42192.8|0
1619750940000|2021-04-30 02:49:00|42228.9|42188.9|42228.9|42188.9|42228.9|42188.9|42228.9|42188.9|0
1619750950000|2021-04-30 02:49:10|42232.8|42192.8|42228.9|42188.9|42232.8|42192.8|42228.9|42188.9|0
1619750960000|2021-04-30 02:49:20|42230|42190|42233.9|42193.9|42233.9|42193.9|42230|42190|0
1619750980000|2021-04-30 02:49:40|42235|42195|42243.9|42203.9|42248.9|42208.9|42235|42195|6
1619750990000|2021-04-30 02:49:50|42247.8|42207.8|42243.9|42203.9|42248.9|42208.9|42243.9|42203.9|0
1619751000000|2021-04-30 02:50:00|42246.1|42206.1|42248.9|42208.9|42248.9|42208.9|42243.9|42203.9|1
1619751010000|2021-04-30 02:50:10|42252.8|42212.8|42253.9|42213.9|42253.9|42213.9|42248.9|42208.9|1
1619751020000|2021-04-30 02:50:20|42250|42210|42248.9|42208.9|42250|42210|42248.9|42208.9|0
1619751030000|2021-04-30 02:50:30|42250|42210|42258.9|42218.9|42258.9|42218.9|42250|42210|0
1619751040000|2021-04-30 02:50:40|42255|42215|42253.9|42213.9|42255|42215|42253.9|42213.9|0
1619751060000|2021-04-30 02:51:00|42250|42210|42248.9|42208.9|42253.9|42213.9|42248.9|42208.9|0
1619751090000|2021-04-30 02:51:30|42250|42210|42253.9|42213.9|42253.9|42213.9|42250|42210|0
1619751120000|2021-04-30 02:52:00|42250|42210|42248.9|42208.9|42250|42210|42248.9|42208.9|0
1619751140000|2021-04-30 02:52:20|42252.8|42212.8|42248.9|42208.9|42253.9|42213.9|42248.9|42208.9|0
1619751150000|2021-04-30 02:52:30|42252.8|42212.8|42248.9|42208.9|42252.8|42212.8|42248.9|42208.9|0
1619751170000|2021-04-30 02:52:50|42250|42210|42248.9|42208.9|42250|42210|42248.9|42208.9|0
1619751190000|2021-04-30 02:53:10|42252.8|42212.8|42263.9|42223.9|42263.9|42223.9|42252.8|42212.8|2
1619751200000|2021-04-30 02:53:20|42265|42225|42288.9|42248.9|42288.9|42248.9|42265|42225|1
1619751240000|2021-04-30 02:54:00|42290|42250|42288.9|42248.9|42298.9|42258.9|42287.8|42247.8|29
1619751250000|2021-04-30 02:54:10|42290|42250|42288.9|42248.9|42295|42255|42288.9|42248.9|1
1619751270000|2021-04-30 02:54:30|42292.8|42252.8|42303.9|42263.9|42303.9|42263.9|42292.8|42252.8|1
1619751280000|2021-04-30 02:54:40|42305|42265|42298.9|42258.9|42310|42270|42297.8|42257.8|2
1619751290000|2021-04-30 02:54:50|42293.9|42253.9|42288.9|42248.9|42293.9|42253.9|42288.9|42248.9|1
1619751300000|2021-04-30 02:55:00|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|0
1619751310000|2021-04-30 02:55:10|42290|42250|42298.9|42258.9|42298.9|42258.9|42290|42250|2
1619751360000|2021-04-30 02:56:00|42297.8|42257.8|42298.9|42258.9|42298.9|42258.9|42297.8|42257.8|0
1619751370000|2021-04-30 02:56:10|42295|42255|42293.9|42253.9|42295|42255|42293.9|42253.9|0
1619751400000|2021-04-30 02:56:40|42297.8|42257.8|42298.9|42258.9|42298.9|42258.9|42297.8|42257.8|0
1619751410000|2021-04-30 02:56:50|42295|42255|42293.9|42253.9|42295|42255|42293.9|42253.9|1
1619751420000|2021-04-30 02:57:00|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|5
1619751440000|2021-04-30 02:57:20|42297.8|42257.8|42288.9|42248.9|42297.8|42257.8|42288.9|42248.9|1
1619751500000|2021-04-30 02:58:20|42287.8|42247.8|42288.9|42248.9|42288.9|42248.9|42287.8|42247.8|0
1619751510000|2021-04-30 02:58:30|42287.8|42247.8|42283.9|42243.9|42288.9|42248.9|42280|42240|0
1619751520000|2021-04-30 02:58:40|42280|42240|42283.9|42243.9|42283.9|42243.9|42280|42240|0
1619751530000|2021-04-30 02:58:50|42280|42240|42283.9|42243.9|42283.9|42243.9|42278.9|42238.9|0
1619751540000|2021-04-30 02:59:00|42280|42240|42283.9|42243.9|42287.8|42247.8|42280|42240|0
1619751550000|2021-04-30 02:59:10|42285|42245|42288.9|42248.9|42288.9|42248.9|42285|42245|0
1619751560000|2021-04-30 02:59:20|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|18
1619751580000|2021-04-30 02:59:40|42302.8|42262.8|42308.9|42268.9|42308.9|42268.9|42302.8|42262.8|0
1619751600000|2021-04-30 03:00:00|||||||||1
1619751610000|2021-04-30 03:00:10|42307.8|42267.8|42303.9|42263.9|42307.8|42267.8|42303.9|42263.9|2
1619751620000|2021-04-30 03:00:20|42307.8|42267.8|42298.9|42258.9|42307.8|42267.8|42298.9|42258.9|2
1619751630000|2021-04-30 03:00:30|42300|42260|42303.9|42263.9|42303.9|42263.9|42300|42260|0
1619751640000|2021-04-30 03:00:40|42300|42260|42303.9|42263.9|42303.9|42263.9|42300|42260|0
1619751650000|2021-04-30 03:00:50|42302.8|42262.8|42298.9|42258.9|42302.8|42262.8|42298.9|42258.9|1
1619751660000|2021-04-30 03:01:00|42295|42255|42298.9|42258.9|42298.9|42258.9|42293.9|42253.9|2
1619751680000|2021-04-30 03:01:20|42300|42260|42298.9|42258.9|42303.9|42263.9|42298.9|42258.9|0
1619751690000|2021-04-30 03:01:30|42302.8|42262.8|42298.9|42258.9|42302.8|42262.8|42298.9|42258.9|1
1619751700000|2021-04-30 03:01:40|42313.9|42273.9|42298.9|42258.9|42318.9|42278.9|42298.9|42258.9|19
1619751730000|2021-04-30 03:02:10|42302.8|42262.8|42303.9|42263.9|42303.9|42263.9|42302.8|42262.8|0
1619751740000|2021-04-30 03:02:20|42288.9|42248.9|42288.9|42248.9|42288.9|42248.9|42288.9|42248.9|5
1619751750000|2021-04-30 03:02:30|42285|42245|42303.9|42263.9|42303.9|42263.9|42285|42245|25
1619751760000|2021-04-30 03:02:40|42305|42265|42308.9|42268.9|42308.9|42268.9|42305|42265|1
1619751790000|2021-04-30 03:03:10|42312.8|42272.8|42318.9|42278.9|42318.9|42278.9|42312.8|42272.8|1
1619751800000|2021-04-30 03:03:20|||||||||1
1619751810000|2021-04-30 03:03:30|42320|42280|42323.9|42283.9|42323.9|42283.9|42320|42280|3
1619751820000|2021-04-30 03:03:40|42325|42285|42308.9|42268.9|42328.9|42288.9|42308.9|42268.9|18
1619751830000|2021-04-30 03:03:50|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|1
1619751840000|2021-04-30 03:04:00|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|10
1619751890000|2021-04-30 03:04:50|42325|42285|42323.9|42283.9|42328.9|42288.9|42323.9|42283.9|2
1619751900000|2021-04-30 03:05:00|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|3
1619751960000|2021-04-30 03:06:00|42315|42275|42308.9|42268.9|42315|42275|42308.9|42268.9|1
1619752030000|2021-04-30 03:07:10|42310|42270|42313.9|42273.9|42313.9|42273.9|42308.9|42268.9|0
1619752040000|2021-04-30 03:07:20|42312.8|42272.8|42308.9|42268.9|42312.8|42272.8|42308.9|42268.9|0
1619752060000|2021-04-30 03:07:40|42310|42270|42318.9|42278.9|42318.9|42278.9|42310|42270|4
1619752070000|2021-04-30 03:07:50|42322.8|42282.8|42323.9|42283.9|42323.9|42283.9|42322.8|42282.8|0
1619752080000|2021-04-30 03:08:00|42325|42285|42328.9|42288.9|42328.9|42288.9|42325|42285|2
1619752120000|2021-04-30 03:08:40|42325|42285|42323.9|42283.9|42325|42285|42320|42280|0
1619752130000|2021-04-30 03:08:50|42320|42280|42318.9|42278.9|42323.9|42283.9|42318.9|42278.9|0
1619752140000|2021-04-30 03:09:00|42320|42280|42318.9|42278.9|42320|42280|42318.9|42278.9|0
1619752180000|2021-04-30 03:09:40|42320|42280|42323.9|42283.9|42323.9|42283.9|42320|42280|0
1619752230000|2021-04-30 03:10:30|42322.8|42282.8|42318.9|42278.9|42322.8|42282.8|42318.9|42278.9|0
1619752240000|2021-04-30 03:10:40|42315|42275|42318.9|42278.9|42318.9|42278.9|42315|42275|1
1619752250000|2021-04-30 03:10:50|42320|42280|42323.9|42283.9|42323.9|42283.9|42320|42280|0
1619752270000|2021-04-30 03:11:10|42322.8|42282.8|42318.9|42278.9|42322.8|42282.8|42318.9|42278.9|0
1619752280000|2021-04-30 03:11:20|42315|42275|42318.9|42278.9|42318.9|42278.9|42315|42275|0
1619752330000|2021-04-30 03:12:10|42315|42275|42318.9|42278.9|42318.9|42278.9|42315|42275|0
1619752360000|2021-04-30 03:12:40|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|1
1619752410000|2021-04-30 03:13:30|42308.9|42268.9|42308.9|42268.9|42308.9|42268.9|42308.9|42268.9|1
1619752420000|2021-04-30 03:13:40|42307.8|42267.8|42298.9|42258.9|42307.8|42267.8|42298.9|42258.9|0
1619752440000|2021-04-30 03:14:00|42300|42260|42298.9|42258.9|42300|42260|42298.9|42258.9|0
1619752600000|2021-04-30 03:16:40|42297.8|42257.8|42293.9|42253.9|42297.8|42257.8|42293.9|42253.9|0
1619752610000|2021-04-30 03:16:50|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|1
1619752640000|2021-04-30 03:17:20|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619752650000|2021-04-30 03:17:30|42290|42250|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|0
1619752660000|2021-04-30 03:17:40|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|0
1619752670000|2021-04-30 03:17:50|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|0
1619752690000|2021-04-30 03:18:10|42292.8|42252.8|42293.9|42253.9|42293.9|42253.9|42292.8|42252.8|0
1619752700000|2021-04-30 03:18:20|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619752710000|2021-04-30 03:18:30|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619752750000|2021-04-30 03:19:10|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42285|42245|11
1619752770000|2021-04-30 03:19:30|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|0
1619752790000|2021-04-30 03:19:50|42290|42250|42293.9|42253.9|42293.9|42253.9|42290|42250|0
1619752800000|2021-04-30 03:20:00|42295|42255|42313.9|42273.9|42313.9|42273.9|42295|42255|7
1619752850000|2021-04-30 03:20:50|42310|42270|42308.9|42268.9|42310|42270|42308.9|42268.9|0
1619752910000|2021-04-30 03:21:50|42310|42270|42313.9|42273.9|42313.9|42273.9|42310|42270|0
1619752920000|2021-04-30 03:22:00|42310|42270|42308.9|42268.9|42310|42270|42308.9|42268.9|0
1619752970000|2021-04-30 03:22:50|42305|42265|42308.9|42268.9|42308.9|42268.9|42303.9|42263.9|0
1619752980000|2021-04-30 03:23:00|42305|42265|42308.9|42268.9|42308.9|42268.9|42303.9|42263.9|1
1619752990000|2021-04-30 03:23:10|42305|42265|42308.9|42268.9|42312.8|42272.8|42305|42265|0
1619753000000|2021-04-30 03:23:20|42307.8|42267.8|42303.9|42263.9|42308.9|42268.9|42303.9|42263.9|0
1619753010000|2021-04-30 03:23:30|42302.8|42262.8|42298.9|42258.9|42302.8|42262.8|42298.9|42258.9|0
1619753020000|2021-04-30 03:23:40|42300|42260|42298.9|42258.9|42303.9|42263.9|42298.9|42258.9|0
1619753030000|2021-04-30 03:23:50|42295|42255|42293.9|42253.9|42295|42255|42293.9|42253.9|0
1619753040000|2021-04-30 03:24:00|42291.7|42251.7|42283.9|42243.9|42291.7|42251.7|42283.9|42243.9|1
1619753080000|2021-04-30 03:24:40|42273.9|42233.9|42273.9|42233.9|42273.9|42233.9|42273.9|42233.9|9
1619753090000|2021-04-30 03:24:50|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|1
1619753100000|2021-04-30 03:25:00|42275|42235|42278.9|42238.9|42278.9|42238.9|42275|42235|0
1619753130000|2021-04-30 03:25:30|42275|42235|42278.9|42238.9|42278.9|42238.9|42273.9|42233.9|0
1619753140000|2021-04-30 03:25:40|42275|42235|42275|42235|42275|42235|42275|42235|0
1619753150000|2021-04-30 03:25:50|42273.9|42233.9|42278.9|42238.9|42278.9|42238.9|42273.9|42233.9|1
1619753160000|2021-04-30 03:26:00|42275|42235|42278.9|42238.9|42282.8|42242.8|42275|42235|1
1619753180000|2021-04-30 03:26:20|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42273.9|42233.9|0
1619753210000|2021-04-30 03:26:50|42275|42235|42273.9|42233.9|42275|42235|42273.9|42233.9|1
1619753220000|2021-04-30 03:27:00|42275|42235|42283.9|42243.9|42283.9|42243.9|42275|42235|3
1619753230000|2021-04-30 03:27:10|42280|42240|42278.9|42238.9|42280|42240|42278.9|42238.9|0
1619753250000|2021-04-30 03:27:30|42277.8|42237.8|42278.9|42238.9|42282.8|42242.8|42277.8|42237.8|0
1619753290000|2021-04-30 03:28:10|42282.8|42242.8|42288.9|42248.9|42288.9|42248.9|42278.9|42238.9|2
1619753380000|2021-04-30 03:29:40|42290|42250|42288.9|42248.9|42293.9|42253.9|42288.9|42248.9|0
1619753400000|2021-04-30 03:30:00|42285|42245|42288.9|42248.9|42288.9|42248.9|42283.9|42243.9|0
1619753440000|2021-04-30 03:30:40|42285|42245|42288.9|42248.9|42288.9|42248.9|42283.9|42243.9|0
1619753450000|2021-04-30 03:30:50|42285|42245|42288.9|42248.9|42288.9|42248.9|42283.9|42243.9|0
1619753470000|2021-04-30 03:31:10|42285|42245|42288.9|42248.9|42288.9|42248.9|42285|42245|0
1619753490000|2021-04-30 03:31:30|42287.8|42247.8|42283.9|42243.9|42287.8|42247.8|42283.9|42243.9|0
1619753500000|2021-04-30 03:31:40|42280|42240|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619753530000|2021-04-30 03:32:10|42282.8|42242.8|42283.9|42243.9|42283.9|42243.9|42282.8|42242.8|0
1619753560000|2021-04-30 03:32:40|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619753590000|2021-04-30 03:33:10|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619753630000|2021-04-30 03:33:50|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619753750000|2021-04-30 03:35:50|42282.8|42242.8|42283.9|42243.9|42283.9|42243.9|42282.8|42242.8|1
1619753790000|2021-04-30 03:36:30|42285|42245|42293.9|42253.9|42293.9|42253.9|42285|42245|1
1619753910000|2021-04-30 03:38:30|42295|42255|42298.9|42258.9|42298.9|42258.9|42295|42255|0
1619753990000|2021-04-30 03:39:50|42297.8|42257.8|42293.9|42253.9|42297.8|42257.8|42293.9|42253.9|0
1619754160000|2021-04-30 03:42:40|42292.8|42252.8|42288.9|42248.9|42292.8|42252.8|42288.9|42248.9|3
1619754230000|2021-04-30 03:43:50|42290|42250|42298.9|42258.9|42298.9|42258.9|42290|42250|1
1619754260000|2021-04-30 03:44:20|42297.8|42257.8|42298.9|42258.9|42298.9|42258.9|42297.8|42257.8|0
1619754280000|2021-04-30 03:44:40|42293.9|42253.9|42298.9|42258.9|42298.9|42258.9|42293.9|42253.9|0
1619754300000|2021-04-30 03:45:00|42295|42255|42295|42255|42295|42255|42295|42255|0
1619754310000|2021-04-30 03:45:10|42293.9|42253.9|42298.9|42258.9|42298.9|42258.9|42293.9|42253.9|0
1619754330000|2021-04-30 03:45:30|42297.8|42257.8|42288.9|42248.9|42297.8|42257.8|42288.9|42248.9|0
1619754510000|2021-04-30 03:48:30|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619754700000|2021-04-30 03:51:40|42285|42245|42283.9|42243.9|42285|42245|42283.9|42243.9|0
1619754890000|2021-04-30 03:54:50|42278.9|42238.9|42273.9|42233.9|42278.9|42238.9|42273.9|42233.9|1
1619755000000|2021-04-30 03:56:40|42275|42235|42278.9|42238.9|42278.9|42238.9|42275|42235|2
1619755020000|2021-04-30 03:57:00|42277.8|42237.8|42278.9|42238.9|42278.9|42238.9|42277.8|42237.8|0
1619755180000|2021-04-30 03:59:40|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619755200000|2021-04-30 04:00:00|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619755430000|2021-04-30 04:03:50|42280|42240|42278.9|42238.9|42280|42240|42278.9|42238.9|4
1619755660000|2021-04-30 04:07:40|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619755990000|2021-04-30 04:13:10|42282.8|42242.8|42283.9|42243.9|42283.9|42243.9|42282.8|42242.8|0
1619756060000|2021-04-30 04:14:20|||||||||3
1619756080000|2021-04-30 04:14:40|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|42298.9|42258.9|3
1619756100000|2021-04-30 04:15:00|42293.9|42253.9|42293.9|42253.9|42293.9|42253.9|42290|42250|0
1619756150000|2021-04-30 04:15:50|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619756530000|2021-04-30 04:22:10|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619756550000|2021-04-30 04:22:30|42292.8|42252.8|42288.9|42248.9|42293.9|42253.9|42288.9|42248.9|0
1619756560000|2021-04-30 04:22:40|42293.9|42253.9|42293.9|42253.9|42293.9|42253.9|42293.9|42253.9|3
1619756580000|2021-04-30 04:23:00|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619756750000|2021-04-30 04:25:50|||||||||11
1619756780000|2021-04-30 04:26:20|42290|42250|42288.9|42248.9|42290|42250|42288.9|42248.9|0
1619756820000|2021-04-30 04:27:00|42290|42250|42293.9|42253.9|42295|42255|42290|42250|0
1619756990000|2021-04-30 04:29:50|42283.9|42243.9|42288.9|42248.9|42288.9|42248.9|42282.8|42242.8|2
1619757000000|2021-04-30 04:30:00|42290|42250|42288.9|42248.9|42290|42250|42287.8|42247.8|0
1619757020000|2021-04-30 04:30:20|42285|42245|42288.9|42248.9|42288.9|42248.9|42285|42245|0
1619757040000|2021-04-30 04:30:40|42285|42245|42288.9|42248.9|42288.9|42248.9|42285|42245|0
1619757070000|2021-04-30 04:31:10|42287.8|42247.8|42283.9|42243.9|42287.8|42247.8|42283.9|42243.9|0
1619757130000|2021-04-30 04:32:10|42285|42245|42288.9|42248.9|42288.9|42248.9|42285|42245|0
1619757190000|2021-04-30 04:33:10|42285|42245|42283.9|42243.9|42285|42245|42283.9|42243.9|0
1619757210000|2021-04-30 04:33:30|42280|42240|42278.9|42238.9|42280|42240|42278.9|42238.9|0
1619757240000|2021-04-30 04:34:00|42282.8|42242.8|42288.9|42248.9|42288.9|42248.9|42282.8|42242.8|0
1619757360000|2021-04-30 04:36:00|42287.8|42247.8|42283.9|42243.9|42287.8|42247.8|42283.9|42243.9|0
1619757390000|2021-04-30 04:36:30|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|1
1619757400000|2021-04-30 04:36:40|42281.1|42241.1|42288.9|42248.9|42288.9|42248.9|42281.1|42241.1|0
1619757540000|2021-04-30 04:39:00|42287.8|42247.8|42278.9|42238.9|42287.8|42247.8|42278.9|42238.9|0
1619757660000|2021-04-30 04:41:00|42280|42240|42288.9|42248.9|42288.9|42248.9|42280|42240|0
1619757700000|2021-04-30 04:41:40|42285|42245|42278.9|42238.9|42285|42245|42278.9|42238.9|0
1619757730000|2021-04-30 04:42:10|42277.8|42237.8|42278.9|42238.9|42278.9|42238.9|42277.8|42237.8|1
1619757810000|2021-04-30 04:43:30|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42275|42235|1
1619757900000|2021-04-30 04:45:00|42282.8|42242.8|42278.9|42238.9|42285|42245|42278.9|42238.9|0
1619757960000|2021-04-30 04:46:00|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|1
1619757970000|2021-04-30 04:46:10|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619758030000|2021-04-30 04:47:10|||||||||2
1619758070000|2021-04-30 04:47:50|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619758080000|2021-04-30 04:48:00|42277.8|42237.8|42278.9|42238.9|42278.9|42238.9|42273.9|42233.9|0
1619758090000|2021-04-30 04:48:10|42275|42235|42278.9|42238.9|42278.9|42238.9|42275|42235|0
1619758130000|2021-04-30 04:48:50|42275|42235|42268.9|42228.9|42275|42235|42268.9|42228.9|3
1619758310000|2021-04-30 04:51:50|42272.8|42232.8|42268.9|42228.9|42272.8|42232.8|42268.9|42228.9|0
1619758330000|2021-04-30 04:52:10|42272.8|42232.8|42268.9|42228.9|42272.8|42232.8|42265|42225|0
1619758420000|2021-04-30 04:53:40|42272.8|42232.8|42268.9|42228.9|42272.8|42232.8|42268.9|42228.9|0
1619758540000|2021-04-30 04:55:40|42267.8|42227.8|42263.9|42223.9|42267.8|42227.8|42263.9|42223.9|0
1619758550000|2021-04-30 04:55:50|42267.8|42227.8|42258.9|42218.9|42267.8|42227.8|42258.9|42218.9|0
1619758570000|2021-04-30 04:56:10|42262.8|42222.8|42258.9|42218.9|42262.8|42222.8|42258.9|42218.9|0
1619758780000|2021-04-30 04:59:40|42260|42220|42258.9|42218.9|42260|42220|42258.9|42218.9|0
1619758830000|2021-04-30 05:00:30|42262.8|42222.8|42263.9|42223.9|42263.9|42223.9|42262.8|42222.8|0
1619758850000|2021-04-30 05:00:50|42258.9|42218.9|42258.9|42218.9|42263.9|42223.9|42258.9|42218.9|1
1619759000000|2021-04-30 05:03:20|42262.8|42222.8|42258.9|42218.9|42263.9|42223.9|42258.9|42218.9|0
1619759010000|2021-04-30 05:03:30|42260|42220|42258.9|42218.9|42260|42220|42258.9|42218.9|0
1619759020000|2021-04-30 05:03:40|42262.8|42222.8|42253.9|42213.9|42262.8|42222.8|42253.9|42213.9|0
1619759040000|2021-04-30 05:04:00|||||||||1
1619759150000|2021-04-30 05:05:50|42252.8|42212.8|42238.9|42198.9|42252.8|42212.8|42238.9|42198.9|13
1619759160000|2021-04-30 05:06:00|42235|42195|42228.9|42188.9|42235|42195|42228.9|42188.9|0
1619759180000|2021-04-30 05:06:20|42227.8|42187.8|42228.9|42188.9|42228.9|42188.9|42227.8|42187.8|1
1619759200000|2021-04-30 05:06:40|42232.8|42192.8|42228.9|42188.9|42232.8|42192.8|42228.9|42188.9|0
1619759280000|2021-04-30 05:08:00|42230|42190|42243.9|42203.9|42243.9|42203.9|42230|42190|9
1619759330000|2021-04-30 05:08:50|42245|42205|42248.9|42208.9|42248.9|42208.9|42245|42205|1
1619759340000|2021-04-30 05:09:00|42250|42210|42258.9|42218.9|42258.9|42218.9|42250|42210|5
1619759360000|2021-04-30 05:09:20|42257.8|42217.8|42248.9|42208.9|42257.8|42217.8|42248.9|42208.9|0
1619759370000|2021-04-30 05:09:30|42247.8|42207.8|42248.9|42208.9|42248.9|42208.9|42247.8|42207.8|1
1619759380000|2021-04-30 05:09:40|42245|42205|42218.9|42178.9|42248.9|42208.9|42213.9|42173.9|9
1619759410000|2021-04-30 05:10:10|42222.8|42182.8|42228.9|42188.9|42233.9|42193.9|42222.8|42182.8|2
1619759430000|2021-04-30 05:10:30|42230|42190|42228.9|42188.9|42230|42190|42228.9|42188.9|0
1619759470000|2021-04-30 05:11:10|42230|42190|42233.9|42193.9|42233.9|42193.9|42230|42190|0
1619759480000|2021-04-30 05:11:20|42230|42190|42228.9|42188.9|42230|42190|42228.9|42188.9|0
1619759510000|2021-04-30 05:11:50|42227.8|42187.8|42227.8|42187.8|42227.8|42187.8|42227.8|42187.8|0
1619759630000|2021-04-30 05:13:50|42228.9|42188.9|42227.8|42187.8|42228.9|42188.9|42227.8|42187.8|0
1619759650000|2021-04-30 05:14:10|42228.9|42188.9|42247.8|42207.8|42247.8|42207.8|42228.9|42188.9|1
1619759690000|2021-04-30 05:14:50|||||||||4
1619759700000|2021-04-30 05:15:00|42246.7|42206.7|42237.8|42197.8|42247.8|42207.8|42237.8|42197.8|0
1619759710000|2021-04-30 05:15:10|42241.7|42201.7|42242.8|42202.8|42242.8|42202.8|42241.7|42201.7|0
1619759720000|2021-04-30 05:15:20|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|0
1619759740000|2021-04-30 05:15:40|42238.9|42198.9|42242.8|42202.8|42247.8|42207.8|42237.8|42197.8|0
1619759750000|2021-04-30 05:15:50|42238.9|42198.9|42237.8|42197.8|42238.9|42198.9|42237.8|42197.8|0
1619759760000|2021-04-30 05:16:00|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42232.8|42192.8|0
1619759820000|2021-04-30 05:17:00|42236.7|42196.7|42232.8|42192.8|42236.7|42196.7|42232.8|42192.8|0
1619759840000|2021-04-30 05:17:20|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|1
1619759860000|2021-04-30 05:17:40|42242.8|42202.8|42242.8|42202.8|42247.8|42207.8|42242.8|42202.8|0
1619759870000|2021-04-30 05:17:50|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619759880000|2021-04-30 05:18:00|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|0
1619759910000|2021-04-30 05:18:30|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619759920000|2021-04-30 05:18:40|42246.7|42206.7|42242.8|42202.8|42246.7|42206.7|42242.8|42202.8|0
1619759940000|2021-04-30 05:19:00|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619759950000|2021-04-30 05:19:10|42246.7|42206.7|42242.8|42202.8|42246.7|42206.7|42242.8|42202.8|0
1619759960000|2021-04-30 05:19:20|42246.7|42206.7|42247.8|42207.8|42247.8|42207.8|42246.7|42206.7|0
1619759970000|2021-04-30 05:19:30|42243.9|42203.9|42242.8|42202.8|42243.9|42203.9|42242.8|42202.8|0
1619760000000|2021-04-30 05:20:00|42241.7|42201.7|42237.8|42197.8|42241.7|42201.7|42232.8|42192.8|0
1619760010000|2021-04-30 05:20:10|||||||||2
1619760030000|2021-04-30 05:20:30|42236.7|42196.7|42237.8|42197.8|42237.8|42197.8|42236.7|42196.7|1
1619760080000|2021-04-30 05:21:20|42236.7|42196.7|42232.8|42192.8|42237.8|42197.8|42232.8|42192.8|0
1619760090000|2021-04-30 05:21:30|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|4
1619760100000|2021-04-30 05:21:40|42236.7|42196.7|42237.8|42197.8|42237.8|42197.8|42232.8|42192.8|0
1619760110000|2021-04-30 05:21:50|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|0
1619760120000|2021-04-30 05:22:00|42236.7|42196.7|42232.8|42192.8|42237.8|42197.8|42232.8|42192.8|0
1619760130000|2021-04-30 05:22:10|42237.8|42197.8|42232.8|42192.8|42237.8|42197.8|42232.8|42192.8|0
1619760150000|2021-04-30 05:22:30|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|0
1619760160000|2021-04-30 05:22:40|42232.8|42192.8|42232.8|42192.8|42232.8|42192.8|42232.8|42192.8|1
1619760180000|2021-04-30 05:23:00|42227.8|42187.8|42227.8|42187.8|42227.8|42187.8|42223.9|42183.9|2
1619760220000|2021-04-30 05:23:40|42223.9|42183.9|42227.8|42187.8|42227.8|42187.8|42223.9|42183.9|3
1619760260000|2021-04-30 05:24:20|42231.7|42191.7|42227.8|42187.8|42231.7|42191.7|42227.8|42187.8|3
1619760270000|2021-04-30 05:24:30|42223.9|42183.9|42227.8|42187.8|42227.8|42187.8|42223.9|42183.9|0
1619760280000|2021-04-30 05:24:40|42226.7|42186.7|42222.8|42182.8|42227.8|42187.8|42222.8|42182.8|0
1619760290000|2021-04-30 05:24:50|42226.7|42186.7|42232.8|42192.8|42232.8|42192.8|42226.7|42186.7|0
1619760300000|2021-04-30 05:25:00|42228.9|42188.9|42227.8|42187.8|42228.9|42188.9|42227.8|42187.8|0
1619760310000|2021-04-30 05:25:10|42228.9|42188.9|42237.8|42197.8|42241.7|42201.7|42228.9|42188.9|3
1619760320000|2021-04-30 05:25:20|42236.7|42196.7|42237.8|42197.8|42237.8|42197.8|42236.7|42196.7|0
1619760330000|2021-04-30 05:25:30|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42232.8|42192.8|0
1619760370000|2021-04-30 05:26:10|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|0
1619760380000|2021-04-30 05:26:20|42233.9|42193.9|42237.8|42197.8|42237.8|42197.8|42233.9|42193.9|0
1619760390000|2021-04-30 05:26:30|42241.7|42201.7|42237.8|42197.8|42241.7|42201.7|42236.7|42196.7|6
1619760430000|2021-04-30 05:27:10|42238.9|42198.9|42242.8|42202.8|42242.8|42202.8|42237.8|42197.8|0
1619760440000|2021-04-30 05:27:20|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619760450000|2021-04-30 05:27:30|42246.7|42206.7|42247.8|42207.8|42247.8|42207.8|42246.7|42206.7|2
1619760460000|2021-04-30 05:27:40|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619760480000|2021-04-30 05:28:00|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619760490000|2021-04-30 05:28:10|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619760500000|2021-04-30 05:28:20|42242.8|42202.8|42242.8|42202.8|42247.8|42207.8|42242.8|42202.8|1
1619760510000|2021-04-30 05:28:30|42238.9|42198.9|42247.8|42207.8|42247.8|42207.8|42238.9|42198.9|0
1619760560000|2021-04-30 05:29:20|42246.7|42206.7|42242.8|42202.8|42246.7|42206.7|42242.8|42202.8|1
1619760580000|2021-04-30 05:29:40|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|42247.8|42207.8|0
1619760600000|2021-04-30 05:30:00|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42237.8|42197.8|1
1619760610000|2021-04-30 05:30:10|42243.9|42203.9|42247.8|42207.8|42247.8|42207.8|42243.9|42203.9|0
1619760620000|2021-04-30 05:30:20|42246.7|42206.7|42247.8|42207.8|42247.8|42207.8|42246.7|42206.7|0
1619760640000|2021-04-30 05:30:40|42243.9|42203.9|42242.8|42202.8|42247.8|42207.8|42242.8|42202.8|0
1619760660000|2021-04-30 05:31:00|42237.8|42197.8|42232.8|42192.8|42237.8|42197.8|42232.8|42192.8|5
1619760680000|2021-04-30 05:31:20|42228.9|42188.9|42227.8|42187.8|42228.9|42188.9|42227.8|42187.8|0
1619760730000|2021-04-30 05:32:10|42226.7|42186.7|42227.8|42187.8|42227.8|42187.8|42226.7|42186.7|0
1619760750000|2021-04-30 05:32:30|42228.9|42188.9|42227.8|42187.8|42228.9|42188.9|42227.8|42187.8|1
1619760770000|2021-04-30 05:32:50|42217.8|42177.8|42217.8|42177.8|42217.8|42177.8|42217.8|42177.8|1
1619760810000|2021-04-30 05:33:30|42213.9|42173.9|42207.8|42167.8|42213.9|42173.9|42207.8|42167.8|0
1619760820000|2021-04-30 05:33:40|42208.9|42168.9|42212.8|42172.8|42212.8|42172.8|42208.9|42168.9|0
1619760830000|2021-04-30 05:33:50|42208.9|42168.9|42207.8|42167.8|42208.9|42168.9|42206.7|42166.7|0
1619760840000|2021-04-30 05:34:00|42202.8|42162.8|42207.8|42167.8|42207.8|42167.8|42202.8|42162.8|0
1619760910000|2021-04-30 05:35:10|42206.7|42166.7|42207.8|42167.8|42207.8|42167.8|42202.8|42162.8|1
1619760930000|2021-04-30 05:35:30|42208.9|42168.9|42212.8|42172.8|42212.8|42172.8|42208.9|42168.9|0
1619760940000|2021-04-30 05:35:40|42216.7|42176.7|42217.8|42177.8|42217.8|42177.8|42216.7|42176.7|0
1619760950000|2021-04-30 05:35:50|42221.7|42181.7|42222.8|42182.8|42227.8|42187.8|42221.7|42181.7|0
1619760960000|2021-04-30 05:36:00|42218.9|42178.9|42217.8|42177.8|42218.9|42178.9|42217.8|42177.8|0
1619760970000|2021-04-30 05:36:10|42221.7|42181.7|42228.9|42188.9|42231.7|42191.7|42221.7|42181.7|0
1619760980000|2021-04-30 05:36:20|42237.8|42197.8|42237.8|42197.8|42241.7|42201.7|42237.8|42197.8|0
1619760990000|2021-04-30 05:36:30|42241.7|42201.7|42237.8|42197.8|42242.8|42202.8|42237.8|42197.8|0
1619761000000|2021-04-30 05:36:40|42238.9|42198.9|42237.8|42197.8|42238.9|42198.9|42237.8|42197.8|0
1619761020000|2021-04-30 05:37:00|42238.9|42198.9|42237.8|42197.8|42238.9|42198.9|42237.8|42197.8|2
1619761030000|2021-04-30 05:37:10|42238.9|42198.9|42237.8|42197.8|42238.9|42198.9|42237.8|42197.8|0
1619761040000|2021-04-30 05:37:20|42238.9|42198.9|42237.8|42197.8|42242.8|42202.8|42237.8|42197.8|0
1619761090000|2021-04-30 05:38:10|42238.9|42198.9|42242.8|42202.8|42242.8|42202.8|42238.9|42198.9|0
1619761100000|2021-04-30 05:38:20|42238.9|42198.9|42237.8|42197.8|42238.9|42198.9|42237.8|42197.8|0
1619761140000|2021-04-30 05:39:00|42238.9|42198.9|42247.8|42207.8|42252.8|42212.8|42238.9|42198.9|1
1619761150000|2021-04-30 05:39:10|42248.9|42208.9|42247.8|42207.8|42248.9|42208.9|42247.8|42207.8|0
1619761160000|2021-04-30 05:39:20|42243.9|42203.9|42242.8|42202.8|42247.8|42207.8|42242.8|42202.8|0
1619761180000|2021-04-30 05:39:40|42241.7|42201.7|42237.8|42197.8|42241.7|42201.7|42237.8|42197.8|0
1619761210000|2021-04-30 05:40:10|42236.7|42196.7|42237.8|42197.8|42237.8|42197.8|42232.8|42192.8|0
1619761220000|2021-04-30 05:40:20|42233.9|42193.9|42227.8|42187.8|42233.9|42193.9|42227.8|42187.8|1
1619761260000|2021-04-30 05:41:00|42226.7|42186.7|42227.8|42187.8|42227.8|42187.8|42222.8|42182.8|1
1619761270000|2021-04-30 05:41:10|42224.6|42184.6|42207.8|42167.8|42224.6|42184.6|42207.8|42167.8|1
1619761290000|2021-04-30 05:41:30|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|0
1619761300000|2021-04-30 05:41:40|42198.9|42158.9|42207.8|42167.8|42211.7|42171.7|42198.9|42158.9|2
1619761330000|2021-04-30 05:42:10|42206.7|42166.7|42197.8|42157.8|42206.7|42166.7|42197.8|42157.8|1
1619761350000|2021-04-30 05:42:30|42193.9|42153.9|42177.8|42137.8|42193.9|42153.9|42177.8|42137.8|29
1619761360000|2021-04-30 05:42:40|42173.9|42133.9|42172.8|42132.8|42173.9|42133.9|42172.8|42132.8|0
1619761380000|2021-04-30 05:43:00|42177.8|42137.8|42182.8|42142.8|42182.8|42142.8|42177.8|42137.8|4
1619761400000|2021-04-30 05:43:20|42181.7|42141.7|42181.7|42141.7|42181.7|42141.7|42181.7|42141.7|0
1619761410000|2021-04-30 05:43:30|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|0
1619761420000|2021-04-30 05:43:40|42176.7|42136.7|42172.8|42132.8|42176.7|42136.7|42172.8|42132.8|0
1619761430000|2021-04-30 05:43:50|42162.8|42122.8|42162.8|42122.8|42162.8|42122.8|42162.8|42122.8|3
1619761440000|2021-04-30 05:44:00|42157.8|42117.8|42157.8|42117.8|42157.8|42117.8|42157.8|42117.8|1
1619761450000|2021-04-30 05:44:10|42161.7|42121.7|42167.8|42127.8|42171.7|42131.7|42161.7|42121.7|4
1619761480000|2021-04-30 05:44:40|42171.7|42131.7|42177.8|42137.8|42177.8|42137.8|42171.7|42131.7|3
1619761490000|2021-04-30 05:44:50|42181.7|42141.7|42182.8|42142.8|42182.8|42142.8|42181.7|42141.7|0
1619761500000|2021-04-30 05:45:00|42177.8|42137.8|42162.8|42122.8|42177.8|42137.8|42162.8|42122.8|3
1619761510000|2021-04-30 05:45:10|42163.9|42123.9|42167.8|42127.8|42167.8|42127.8|42163.9|42123.9|0
1619761520000|2021-04-30 05:45:20|42166.7|42126.7|42162.8|42122.8|42167.8|42127.8|42162.8|42122.8|2
1619761530000|2021-04-30 05:45:30|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|1
1619761540000|2021-04-30 05:45:40|42168.9|42128.9|42167.8|42127.8|42172.8|42132.8|42162.8|42122.8|4
1619761580000|2021-04-30 05:46:20|42171.7|42131.7|42172.8|42132.8|42172.8|42132.8|42171.7|42131.7|0
1619761590000|2021-04-30 05:46:30|42171.7|42131.7|42167.8|42127.8|42172.8|42132.8|42167.8|42127.8|0
1619761600000|2021-04-30 05:46:40|42168.9|42128.9|42157.8|42117.8|42172.8|42132.8|42157.8|42117.8|5
1619761640000|2021-04-30 05:47:20|42153.9|42113.9|42152.8|42112.8|42153.9|42113.9|42152.8|42112.8|0
1619761660000|2021-04-30 05:47:40|42153.9|42113.9|42157.8|42117.8|42162.8|42122.8|42153.9|42113.9|1
1619761670000|2021-04-30 05:47:50|42158.9|42118.9|42162.8|42122.8|42162.8|42122.8|42158.9|42118.9|0
1619761690000|2021-04-30 05:48:10|42161.7|42121.7|42177.8|42137.8|42177.8|42137.8|42157.8|42117.8|20
1619761700000|2021-04-30 05:48:20|42176.7|42136.7|42167.8|42127.8|42176.7|42136.7|42167.8|42127.8|0
1619761720000|2021-04-30 05:48:40|42168.9|42128.9|42177.8|42137.8|42177.8|42137.8|42168.9|42128.9|2
1619761740000|2021-04-30 05:49:00|42173.9|42133.9|42172.8|42132.8|42177.8|42137.8|42172.8|42132.8|1
1619761790000|2021-04-30 05:49:50|||||||||1
1619761800000|2021-04-30 05:50:00|42182.8|42142.8|42177.8|42137.8|42182.8|42142.8|42172.8|42132.8|4
1619761810000|2021-04-30 05:50:10|42178.9|42138.9|42187.8|42147.8|42187.8|42147.8|42178.9|42138.9|2
1619761820000|2021-04-30 05:50:20|42188.9|42148.9|42192.8|42152.8|42192.8|42152.8|42188.9|42148.9|0
1619761830000|2021-04-30 05:50:30|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|0
1619761840000|2021-04-30 05:50:40|42196.7|42156.7|42192.8|42152.8|42196.7|42156.7|42192.8|42152.8|0
1619761860000|2021-04-30 05:51:00|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|1
1619761870000|2021-04-30 05:51:10|42186.7|42146.7|42167.8|42127.8|42186.7|42146.7|42167.8|42127.8|11
1619761890000|2021-04-30 05:51:30|42162.8|42122.8|42162.8|42122.8|42162.8|42122.8|42162.8|42122.8|6
1619761900000|2021-04-30 05:51:40|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|1
1619761910000|2021-04-30 05:51:50|42168.9|42128.9|42167.8|42127.8|42168.9|42128.9|42167.8|42127.8|0
1619761920000|2021-04-30 05:52:00|42168.9|42128.9|42172.8|42132.8|42172.8|42132.8|42167.8|42127.8|2
1619761930000|2021-04-30 05:52:10|42167.8|42127.8|42172.8|42132.8|42172.8|42132.8|42167.8|42127.8|3
1619761950000|2021-04-30 05:52:30|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|1
1619762000000|2021-04-30 05:53:20|42176.7|42136.7|42167.8|42127.8|42176.7|42136.7|42167.8|42127.8|0
1619762040000|2021-04-30 05:54:00|42163.9|42123.9|42167.8|42127.8|42167.8|42127.8|42163.9|42123.9|3
1619762050000|2021-04-30 05:54:10|42166.7|42126.7|42167.8|42127.8|42167.8|42127.8|42162.8|42122.8|0
1619762070000|2021-04-30 05:54:30|42171.7|42131.7|42167.8|42127.8|42171.7|42131.7|42167.8|42127.8|0
1619762080000|2021-04-30 05:54:40|42163.9|42123.9|42177.8|42137.8|42177.8|42137.8|42163.9|42123.9|5
1619762090000|2021-04-30 05:54:50|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|10
1619762110000|2021-04-30 05:55:10|42168.9|42128.9|42177.8|42137.8|42177.8|42137.8|42168.9|42128.9|9
1619762120000|2021-04-30 05:55:20|42178.9|42138.9|42177.8|42137.8|42178.9|42138.9|42177.8|42137.8|0
1619762130000|2021-04-30 05:55:30|42178.9|42138.9|42197.8|42157.8|42197.8|42157.8|42178.9|42138.9|44
1619762140000|2021-04-30 05:55:40|42201.7|42161.7|42197.8|42157.8|42201.7|42161.7|42197.8|42157.8|0
1619762170000|2021-04-30 05:56:10|42198.9|42158.9|42197.8|42157.8|42202.8|42162.8|42197.8|42157.8|1
1619762180000|2021-04-30 05:56:20|42198.9|42158.9|42207.8|42167.8|42208.9|42168.9|42198.9|42158.9|2
1619762200000|2021-04-30 05:56:40|42202.8|42162.8|42207.8|42167.8|42207.8|42167.8|42202.8|42162.8|0
1619762220000|2021-04-30 05:57:00|42202.8|42162.8|42197.8|42157.8|42202.8|42162.8|42197.8|42157.8|1
1619762250000|2021-04-30 05:57:30|42201.7|42161.7|42202.8|42162.8|42202.8|42162.8|42201.7|42161.7|0
1619762260000|2021-04-30 05:57:40|42206.7|42166.7|42207.8|42167.8|42207.8|42167.8|42206.7|42166.7|0
1619762310000|2021-04-30 05:58:30|42203.9|42163.9|42197.8|42157.8|42203.9|42163.9|42197.8|42157.8|0
1619762330000|2021-04-30 05:58:50|42198.9|42158.9|42197.8|42157.8|42202.8|42162.8|42197.8|42157.8|0
1619762360000|2021-04-30 05:59:20|42201.7|42161.7|42197.8|42157.8|42201.7|42161.7|42197.8|42157.8|0
1619762390000|2021-04-30 05:59:50|42196.7|42156.7|42197.8|42157.8|42197.8|42157.8|42196.7|42156.7|1
1619762420000|2021-04-30 06:00:20|42201.7|42161.7|42197.8|42157.8|42202.8|42162.8|42197.8|42157.8|1
1619762440000|2021-04-30 06:00:40|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|0
1619762460000|2021-04-30 06:01:00|||||||||2
1619762480000|2021-04-30 06:01:20|42191.7|42151.7|42187.8|42147.8|42192.8|42152.8|42187.8|42147.8|3
1619762490000|2021-04-30 06:01:30|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|2
1619762500000|2021-04-30 06:01:40|42176.7|42136.7|42167.8|42127.8|42176.7|42136.7|42167.8|42127.8|1
1619762510000|2021-04-30 06:01:50|42163.9|42123.9|42167.8|42127.8|42167.8|42127.8|42163.9|42123.9|0
1619762520000|2021-04-30 06:02:00|42166.7|42126.7|42171.7|42131.7|42172.8|42132.8|42166.7|42126.7|0
1619762530000|2021-04-30 06:02:10|42167.8|42127.8|42162.8|42122.8|42167.8|42127.8|42152.8|42112.8|7
1619762540000|2021-04-30 06:02:20|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|42162.8|42122.8|0
1619762550000|2021-04-30 06:02:30|42168.9|42128.9|42167.8|42127.8|42168.9|42128.9|42167.8|42127.8|0
1619762560000|2021-04-30 06:02:40|42163.9|42123.9|42167.8|42127.8|42167.8|42127.8|42162.8|42122.8|0
1619762570000|2021-04-30 06:02:50|42171.7|42131.7|42171.7|42131.7|42171.7|42131.7|42171.7|42131.7|0
1619762580000|2021-04-30 06:03:00|42170.7|42130.7|42167.8|42127.8|42171.7|42131.7|42167.8|42127.8|3
1619762590000|2021-04-30 06:03:10|42171.7|42131.7|42167.8|42127.8|42171.7|42131.7|42167.8|42127.8|0
1619762600000|2021-04-30 06:03:20|42171.7|42131.7|42177.8|42137.8|42177.8|42137.8|42167.8|42127.8|2
1619762610000|2021-04-30 06:03:30|42181.7|42141.7|42177.8|42137.8|42181.7|42141.7|42177.8|42137.8|1
1619762630000|2021-04-30 06:03:50|42181.7|42141.7|42182.8|42142.8|42182.8|42142.8|42181.7|42141.7|0
1619762640000|2021-04-30 06:04:00|42186.7|42146.7|42187.8|42147.8|42191.7|42151.7|42182.8|42142.8|0
1619762660000|2021-04-30 06:04:20|42191.7|42151.7|42187.8|42147.8|42191.7|42151.7|42187.8|42147.8|1
1619762680000|2021-04-30 06:04:40|42188.9|42148.9|42187.8|42147.8|42188.9|42148.9|42187.8|42147.8|0
1619762700000|2021-04-30 06:05:00|42191.7|42151.7|42192.8|42152.8|42192.8|42152.8|42191.7|42151.7|0
1619762740000|2021-04-30 06:05:40|42187.8|42147.8|42182.8|42142.8|42187.8|42147.8|42182.8|42142.8|1
1619762750000|2021-04-30 06:05:50|42177.8|42137.8|42182.8|42142.8|42182.8|42142.8|42177.8|42137.8|1
1619762760000|2021-04-30 06:06:00|42177.8|42137.8|42182.8|42142.8|42182.8|42142.8|42177.8|42137.8|0
1619762780000|2021-04-30 06:06:20|42187.8|42147.8|42191.7|42151.7|42191.7|42151.7|42187.8|42147.8|0
1619762810000|2021-04-30 06:06:50|42187.8|42147.8|42191.7|42151.7|42191.7|42151.7|42187.8|42147.8|0
1619762820000|2021-04-30 06:07:00|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|0
1619762830000|2021-04-30 06:07:10|42191.7|42151.7|42191.7|42151.7|42192.8|42152.8|42187.8|42147.8|0
1619762840000|2021-04-30 06:07:20|42187.8|42147.8|42187.8|42147.8|42191.7|42151.7|42187.8|42147.8|1
1619762850000|2021-04-30 06:07:30|42183.9|42143.9|42182.8|42142.8|42187.8|42147.8|42182.8|42142.8|5
1619762860000|2021-04-30 06:07:40|42178.9|42138.9|42182.8|42142.8|42182.8|42142.8|42177.8|42137.8|1
1619762870000|2021-04-30 06:07:50|42178.9|42138.9|42187.8|42147.8|42187.8|42147.8|42177.8|42137.8|1
1619762880000|2021-04-30 06:08:00|42186.7|42146.7|42187.8|42147.8|42187.8|42147.8|42182.8|42142.8|0
1619762890000|2021-04-30 06:08:10|42182.8|42142.8|42182.8|42142.8|42182.8|42142.8|42181.7|42141.7|1
1619762900000|2021-04-30 06:08:20|42186.7|42146.7|42187.8|42147.8|42187.8|42147.8|42182.8|42142.8|2
1619762940000|2021-04-30 06:09:00|42186.7|42146.7|42182.8|42142.8|42187.8|42147.8|42182.8|42142.8|0
1619762950000|2021-04-30 06:09:10|42186.7|42146.7|42187.8|42147.8|42187.8|42147.8|42182.8|42142.8|0
1619762970000|2021-04-30 06:09:30|42188.9|42148.9|42197.8|42157.8|42201.7|42161.7|42188.9|42148.9|4
1619763000000|2021-04-30 06:10:00|42201.7|42161.7|42202.8|42162.8|42202.8|42162.8|42201.7|42161.7|0
1619763030000|2021-04-30 06:10:30|42207.8|42167.8|42212.8|42172.8|42212.8|42172.8|42207.8|42167.8|2
1619763040000|2021-04-30 06:10:40|42217.8|42177.8|42217.8|42177.8|42217.8|42177.8|42217.8|42177.8|6
1619763050000|2021-04-30 06:10:50|42216.7|42176.7|42212.8|42172.8|42216.7|42176.7|42207.8|42167.8|1
1619763060000|2021-04-30 06:11:00|42208.9|42168.9|42212.8|42172.8|42212.8|42172.8|42208.9|42168.9|0
1619763090000|2021-04-30 06:11:30|42197.8|42157.8|42192.8|42152.8|42197.8|42157.8|42187.8|42147.8|4
1619763110000|2021-04-30 06:11:50|42193.9|42153.9|42197.8|42157.8|42198.9|42158.9|42193.9|42153.9|0
1619763160000|2021-04-30 06:12:40|42201.7|42161.7|42197.8|42157.8|42202.8|42162.8|42197.8|42157.8|0
1619763190000|2021-04-30 06:13:10|42198.9|42158.9|42202.8|42162.8|42202.8|42162.8|42198.9|42158.9|0
1619763270000|2021-04-30 06:14:30|42198.9|42158.9|42197.8|42157.8|42198.9|42158.9|42192.8|42152.8|2
1619763310000|2021-04-30 06:15:10|42198.9|42158.9|42197.8|42157.8|42198.9|42158.9|42197.8|42157.8|0
1619763320000|2021-04-30 06:15:20|42193.9|42153.9|42202.8|42162.8|42202.8|42162.8|42193.9|42153.9|2
1619763330000|2021-04-30 06:15:30|42203.9|42163.9|42207.8|42167.8|42207.8|42167.8|42203.9|42163.9|1
1619763350000|2021-04-30 06:15:50|42206.7|42166.7|42202.8|42162.8|42206.7|42166.7|42202.8|42162.8|0
1619763390000|2021-04-30 06:16:30|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|4
1619763410000|2021-04-30 06:16:50|42191.7|42151.7|42192.8|42152.8|42192.8|42152.8|42182.8|42142.8|5
1619763420000|2021-04-30 06:17:00|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|0
1619763430000|2021-04-30 06:17:10|42182.8|42142.8|42182.8|42142.8|42182.8|42142.8|42182.8|42142.8|0
1619763450000|2021-04-30 06:17:30|42172.8|42132.8|42172.8|42132.8|42172.8|42132.8|42172.8|42132.8|4
1619763490000|2021-04-30 06:18:10|42177.8|42137.8|42172.8|42132.8|42177.8|42137.8|42172.8|42132.8|3
1619763500000|2021-04-30 06:18:20|||||||||1
1619763520000|2021-04-30 06:18:40|42177.8|42137.8|42172.8|42132.8|42177.8|42137.8|42172.8|42132.8|1
1619763570000|2021-04-30 06:19:30|42167.4|42127.4|42167.4|42127.4|42167.4|42127.4|42167.4|42127.4|0
1619763650000|2021-04-30 06:20:50|42168.5|42128.5|42172.4|42132.4|42177.4|42137.4|42168.5|42128.5|4
1619763660000|2021-04-30 06:21:00|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|0
1619763700000|2021-04-30 06:21:40|42182.4|42142.4|42182.4|42142.4|42182.4|42142.4|42182.4|42142.4|1
1619763710000|2021-04-30 06:21:50|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|0
1619763720000|2021-04-30 06:22:00|42182.8|42142.8|42187.8|42147.8|42187.8|42147.8|42181.7|42141.7|2
1619763740000|2021-04-30 06:22:20|42186.7|42146.7|42187.8|42147.8|42187.8|42147.8|42182.8|42142.8|0
1619763750000|2021-04-30 06:22:30|42186.7|42146.7|42187.8|42147.8|42187.8|42147.8|42182.8|42142.8|0
1619763780000|2021-04-30 06:23:00|42188.9|42148.9|42192.8|42152.8|42192.8|42152.8|42188.9|42148.9|0
1619763790000|2021-04-30 06:23:10|42191.7|42151.7|42187.8|42147.8|42191.7|42151.7|42187.8|42147.8|2
1619763820000|2021-04-30 06:23:40|42191.7|42151.7|42192.8|42152.8|42192.8|42152.8|42191.7|42151.7|0
1619763840000|2021-04-30 06:24:00|42193.9|42153.9|42197.8|42157.8|42197.8|42157.8|42192.8|42152.8|1
1619763850000|2021-04-30 06:24:10|42196.7|42156.7|42192.8|42152.8|42196.7|42156.7|42192.8|42152.8|0
1619763880000|2021-04-30 06:24:40|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|42187.8|42147.8|1
1619763910000|2021-04-30 06:25:10|42183.9|42143.9|42177.8|42137.8|42187.8|42147.8|42177.8|42137.8|1
1619763920000|2021-04-30 06:25:20|42173.9|42133.9|42177.8|42137.8|42177.8|42137.8|42172.8|42132.8|1
1619763930000|2021-04-30 06:25:30|42181.7|42141.7|42177.8|42137.8|42182.8|42142.8|42177.8|42137.8|0
1619763960000|2021-04-30 06:26:00|42178.9|42138.9|42182.8|42142.8|42182.8|42142.8|42178.9|42138.9|0
1619763970000|2021-04-30 06:26:10|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|42177.8|42137.8|1
1619763990000|2021-04-30 06:26:30|||||||||1
1619764000000|2021-04-30 06:26:40|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|42167.8|42127.8|0
1619764030000|2021-04-30 06:27:10|42171.7|42131.7|42177.8|42137.8|42182.8|42142.8|42171.7|42131.7|2
1619764040000|2021-04-30 06:27:20|42181.7|42141.7|42177.8|42137.8|42181.7|42141.7|42177.8|42137.8|0
1619764050000|2021-04-30 06:27:30|42178.9|42138.9|42177.8|42137.8|42178.9|42138.9|42177.8|42137.8|0
1619764070000|2021-04-30 06:27:50|42170|42130|42172.8|42132.8|42172.8|42132.8|42167.8|42127.8|0
1619764080000|2021-04-30 06:28:00|42182.8|42142.8|42177.8|42137.8|42182.8|42142.8|42177.8|42137.8|4
1619764140000|2021-04-30 06:29:00|42173.9|42133.9|42167.8|42127.8|42173.9|42133.9|42167.8|42127.8|1
1619764170000|2021-04-30 06:29:30|42163.9|42123.9|42162.8|42122.8|42163.9|42123.9|42162.8|42122.8|2
1619764190000|2021-04-30 06:29:50|42172.8|42132.8|42172.8|42132.8|42172.8|42132.8|42172.8|42132.8|1
1619764230000|2021-04-30 06:30:30|||||||||3
1619764240000|2021-04-30 06:30:40|42171.7|42131.7|42167.8|42127.8|42171.7|42131.7|42167.8|42127.8|0
1619764260000|2021-04-30 06:31:00|42171.7|42131.7|42172.8|42132.8|42172.8|42132.8|42171.7|42131.7|0
1619764270000|2021-04-30 06:31:10|42178.3|42138.3|42178.3|42138.3|42178.3|42138.3|42178.3|42138.3|0
1619764300000|2021-04-30 06:31:40|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|1
1619764310000|2021-04-30 06:31:50|42192.6|42152.6|42183.7|42143.7|42192.6|42152.6|42183.7|42143.7|0
1619764320000|2021-04-30 06:32:00|42184.8|42144.8|42188.7|42148.7|42188.7|42148.7|42184.8|42144.8|2
1619764330000|2021-04-30 06:32:10|||||||||2
1619764340000|2021-04-30 06:32:20|42192.6|42152.6|42192.6|42152.6|42192.6|42152.6|42188.7|42148.7|0
1619764360000|2021-04-30 06:32:40|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|0
1619764380000|2021-04-30 06:33:00|42182.8|42142.8|42183.9|42143.9|42183.9|42143.9|42182.8|42142.8|2
1619764410000|2021-04-30 06:33:30|||||||||1
1619764440000|2021-04-30 06:34:00|42178.9|42138.9|42183.9|42143.9|42183.9|42143.9|42178.9|42138.9|3
1619764470000|2021-04-30 06:34:30|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|1
1619764510000|2021-04-30 06:35:10|42180|42140|42183.9|42143.9|42183.9|42143.9|42180|42140|3
1619764520000|2021-04-30 06:35:20|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|3
1619764540000|2021-04-30 06:35:40|42175.7|42135.7|42158.9|42118.9|42175.7|42135.7|42153.9|42113.9|25
1619764560000|2021-04-30 06:36:00|42160|42120|42148.9|42108.9|42160|42120|42148.9|42108.9|6
1619764570000|2021-04-30 06:36:10|42143.9|42103.9|42148.9|42108.9|42148.9|42108.9|42143.9|42103.9|1
1619764590000|2021-04-30 06:36:30|42152.8|42112.8|42152.8|42112.8|42152.8|42112.8|42152.8|42112.8|2
1619764600000|2021-04-30 06:36:40|42153.9|42113.9|42152.8|42112.8|42158.9|42118.9|42152.8|42112.8|9
1619764610000|2021-04-30 06:36:50|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|12
1619764650000|2021-04-30 06:37:30|42153.9|42113.9|42158.9|42118.9|42158.9|42118.9|42152.8|42112.8|3
1619764670000|2021-04-30 06:37:50|42155|42115|42138.9|42098.9|42155|42115|42133.9|42093.9|3
1619764720000|2021-04-30 06:38:40|42142.8|42102.8|42138.9|42098.9|42142.8|42102.8|42138.9|42098.9|1
1619764730000|2021-04-30 06:38:50|42140|42100|42148.9|42108.9|42148.9|42108.9|42140|42100|7
1619764740000|2021-04-30 06:39:00|42152.8|42112.8|42153.9|42113.9|42153.9|42113.9|42152.8|42112.8|0
1619764750000|2021-04-30 06:39:10|42150|42110|42148.9|42108.9|42153.9|42113.9|42148.9|42108.9|0
1619764760000|2021-04-30 06:39:20|42150|42110|42153.9|42113.9|42153.9|42113.9|42150|42110|1
1619764780000|2021-04-30 06:39:40|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|0
1619764830000|2021-04-30 06:40:30|42162.8|42122.8|42158.9|42118.9|42162.8|42122.8|42158.9|42118.9|0
1619764890000|2021-04-30 06:41:30|42163.9|42123.9|42183.9|42143.9|42183.9|42143.9|42163.9|42123.9|13
1619764900000|2021-04-30 06:41:40|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|1
1619764930000|2021-04-30 06:42:10|42182.8|42142.8|42188.9|42148.9|42193.9|42153.9|42182.8|42142.8|1
1619764940000|2021-04-30 06:42:20|42192.8|42152.8|42188.9|42148.9|42192.8|42152.8|42188.9|42148.9|0
1619764950000|2021-04-30 06:42:30|42190|42150|42193.9|42153.9|42193.9|42153.9|42190|42150|0
1619764960000|2021-04-30 06:42:40|42192.8|42152.8|42199.4|42159.4|42199.4|42159.4|42187.8|42147.8|1
1619764980000|2021-04-30 06:43:00|42198.3|42158.3|42194.4|42154.4|42199.4|42159.4|42194.4|42154.4|0
1619764990000|2021-04-30 06:43:10|42195.4|42155.4|42194.4|42154.4|42199.4|42159.4|42194.4|42154.4|0
1619765040000|2021-04-30 06:44:00|42193.3|42153.3|42194.3|42154.3|42194.3|42154.3|42193.3|42153.3|0
1619765050000|2021-04-30 06:44:10|42190.4|42150.4|42194.3|42154.3|42194.3|42154.3|42189.3|42149.3|0
1619765060000|2021-04-30 06:44:20|42193.3|42153.3|42194.3|42154.3|42194.3|42154.3|42193.3|42153.3|4
1619765090000|2021-04-30 06:44:50|42186.5|42146.5|42184.3|42144.3|42186.5|42146.5|42184.3|42144.3|20
1619765120000|2021-04-30 06:45:20|42180.4|42140.4|42184.3|42144.3|42184.3|42144.3|42180.4|42140.4|0
1619765140000|2021-04-30 06:45:40|42188.3|42148.3|42184.3|42144.3|42188.3|42148.3|42184.3|42144.3|0
1619765160000|2021-04-30 06:46:00|42185.4|42145.4|42184.3|42144.3|42185.4|42145.4|42184.3|42144.3|1
1619765180000|2021-04-30 06:46:20|42185.4|42145.4|42184.3|42144.3|42185.4|42145.4|42184.3|42144.3|0
1619765190000|2021-04-30 06:46:30|42188.3|42148.3|42194.3|42154.3|42195.4|42155.4|42188.3|42148.3|3
1619765200000|2021-04-30 06:46:40|42193.3|42153.3|42194.3|42154.3|42194.3|42154.3|42193.3|42153.3|0
1619765230000|2021-04-30 06:47:10|42189.3|42149.3|42189.3|42149.3|42189.3|42149.3|42189.3|42149.3|6
1619765270000|2021-04-30 06:47:50|42194.3|42154.3|42194.3|42154.3|42194.3|42154.3|42194.3|42154.3|1
1619765290000|2021-04-30 06:48:10|42193.3|42153.3|42194.3|42154.3|42194.3|42154.3|42193.3|42153.3|1
1619765330000|2021-04-30 06:48:50|42190.4|42150.4|42188.3|42148.3|42190.4|42150.4|42188.3|42148.3|3
1619765360000|2021-04-30 06:49:20|42189.3|42149.3|42189.3|42149.3|42189.3|42149.3|42189.3|42149.3|0
1619765380000|2021-04-30 06:49:40|42188.3|42148.3|42188.3|42148.3|42188.3|42148.3|42188.3|42148.3|1
1619765400000|2021-04-30 06:50:00|42189.3|42149.3|42194.3|42154.3|42194.3|42154.3|42189.3|42149.3|0
1619765470000|2021-04-30 06:51:10|42195.4|42155.4|42204.3|42164.3|42208.3|42168.3|42194.3|42154.3|3
1619765480000|2021-04-30 06:51:20|42200.4|42160.4|42199.3|42159.3|42200.4|42160.4|42199.3|42159.3|0
1619765490000|2021-04-30 06:51:30|42204.3|42164.3|42204.3|42164.3|42204.3|42164.3|42204.3|42164.3|2
1619765500000|2021-04-30 06:51:40|42203.3|42163.3|42199.3|42159.3|42203.3|42163.3|42199.3|42159.3|0
1619765530000|2021-04-30 06:52:10|42194.3|42154.3|42174.3|42134.3|42194.3|42154.3|42174.3|42134.3|14
1619765580000|2021-04-30 06:53:00|42178.3|42138.3|42179.3|42139.3|42179.3|42139.3|42178.3|42138.3|0
1619765610000|2021-04-30 06:53:30|42184.3|42144.3|42184.3|42144.3|42184.3|42144.3|42184.3|42144.3|6
1619765620000|2021-04-30 06:53:40|42182.2|42142.2|42179.3|42139.3|42182.2|42142.2|42170.4|42130.4|10
1619765630000|2021-04-30 06:53:50|42174.3|42134.3|42169.3|42129.3|42174.3|42134.3|42164.3|42124.3|4
1619765670000|2021-04-30 06:54:30|42179.3|42139.3|42179.3|42139.3|42179.3|42139.3|42179.3|42139.3|1
1619765700000|2021-04-30 06:55:00|42174.3|42134.3|42179.3|42139.3|42179.3|42139.3|42174.3|42134.3|1
1619765710000|2021-04-30 06:55:10|42178.3|42138.3|42174.3|42134.3|42178.3|42138.3|42174.3|42134.3|1
1619765720000|2021-04-30 06:55:20|42173.3|42133.3|42169.3|42129.3|42173.3|42133.3|42169.3|42129.3|0
1619765730000|2021-04-30 06:55:30|42170.4|42130.4|42169.3|42129.3|42170.4|42130.4|42169.3|42129.3|0
1619765740000|2021-04-30 06:55:40|42164.3|42124.3|42159.3|42119.3|42164.3|42124.3|42159.3|42119.3|3
1619765750000|2021-04-30 06:55:50|42160.4|42120.4|42159.3|42119.3|42160.4|42120.4|42159.3|42119.3|0
1619765770000|2021-04-30 06:56:10|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|2
1619765780000|2021-04-30 06:56:20|42150.4|42110.4|42154.3|42114.3|42154.3|42114.3|42149.3|42109.3|0
1619765810000|2021-04-30 06:56:50|42161.9|42121.9|42161.9|42121.9|42161.9|42121.9|42161.9|42121.9|1
1619765820000|2021-04-30 06:57:00|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|1
1619765830000|2021-04-30 06:57:10|42156.3|42116.3|42156.3|42116.3|42156.3|42116.3|42156.3|42116.3|4
1619765870000|2021-04-30 06:57:50|42157.4|42117.4|42161.3|42121.3|42161.3|42121.3|42157.4|42117.4|0
1619765890000|2021-04-30 06:58:10|42156.3|42116.3|42151.3|42111.3|42156.3|42116.3|42151.3|42111.3|3
1619765900000|2021-04-30 06:58:20|42152.4|42112.4|42161.3|42121.3|42161.3|42121.3|42152.4|42112.4|1
1619765960000|2021-04-30 06:59:20|42165.2|42125.2|42166.3|42126.3|42166.3|42126.3|42165.2|42125.2|5
1619765990000|2021-04-30 06:59:50|42167.4|42127.4|42181.3|42141.3|42181.3|42141.3|42167.4|42127.4|1
1619766000000|2021-04-30 07:00:00|42186.3|42146.3|42181.3|42141.3|42186.3|42146.3|42181.3|42141.3|1
1619766030000|2021-04-30 07:00:30|42185.2|42145.2|42186.3|42146.3|42186.3|42146.3|42185.2|42145.2|0
1619766040000|2021-04-30 07:00:40|42185.2|42145.2|42181.3|42141.3|42185.2|42145.2|42181.3|42141.3|0
1619766050000|2021-04-30 07:00:50|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|0
1619766070000|2021-04-30 07:01:10|42196.3|42156.3|42221.3|42181.3|42221.3|42181.3|42196.3|42156.3|8
1619766080000|2021-04-30 07:01:20|42222.4|42182.4|42221.3|42181.3|42222.4|42182.4|42221.3|42181.3|1
1619766090000|2021-04-30 07:01:30|42226.3|42186.3|42226.3|42186.3|42227.4|42187.4|42226.3|42186.3|8
1619766120000|2021-04-30 07:02:00|42225.2|42185.2|42226.3|42186.3|42226.3|42186.3|42225.2|42185.2|0
1619766130000|2021-04-30 07:02:10|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42215.2|42175.2|8
1619766140000|2021-04-30 07:02:20|42215.2|42175.2|42211.3|42171.3|42215.2|42175.2|42211.3|42171.3|0
1619766150000|2021-04-30 07:02:30|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|1
1619766160000|2021-04-30 07:02:40|42220.2|42180.2|42216.3|42176.3|42220.2|42180.2|42216.3|42176.3|5
1619766180000|2021-04-30 07:03:00|42217.4|42177.4|42236.3|42196.3|42236.3|42196.3|42217.4|42177.4|2
1619766210000|2021-04-30 07:03:30|42235.2|42195.2|42231.3|42191.3|42235.2|42195.2|42231.3|42191.3|0
1619766230000|2021-04-30 07:03:50|42232.4|42192.4|42231.3|42191.3|42236.3|42196.3|42231.3|42191.3|1
1619766240000|2021-04-30 07:04:00|42226.3|42186.3|42227.4|42187.4|42227.4|42187.4|42222.4|42182.4|1
1619766250000|2021-04-30 07:04:10|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|2
1619766280000|2021-04-30 07:04:40|42240.2|42200.2|42261.3|42221.3|42261.3|42221.3|42240.2|42200.2|53
1619766290000|2021-04-30 07:04:50|42262.4|42222.4|42266.3|42226.3|42266.3|42226.3|42262.4|42222.4|1
1619766300000|2021-04-30 07:05:00|42251.3|42211.3|42256.3|42216.3|42256.3|42216.3|42251.3|42211.3|4
1619766360000|2021-04-30 07:06:00|42252.4|42212.4|42256.3|42216.3|42261.3|42221.3|42251.3|42211.3|3
1619766370000|2021-04-30 07:06:10|42260.2|42220.2|42256.3|42216.3|42261.3|42221.3|42256.3|42216.3|0
1619766410000|2021-04-30 07:06:50|42252.4|42212.4|42256.3|42216.3|42256.3|42216.3|42251.3|42211.3|0
1619766420000|2021-04-30 07:07:00|42255.2|42215.2|42256.3|42216.3|42256.3|42216.3|42251.3|42211.3|2
1619766430000|2021-04-30 07:07:10|42251.3|42211.3|42251.3|42211.3|42251.3|42211.3|42251.3|42211.3|4
1619766440000|2021-04-30 07:07:20|42247.4|42207.4|42251.3|42211.3|42256.3|42216.3|42246.3|42206.3|0
1619766450000|2021-04-30 07:07:30|42255.2|42215.2|42246.3|42206.3|42255.2|42215.2|42241.3|42201.3|0
1619766470000|2021-04-30 07:07:50|42245.2|42205.2|42246.3|42206.3|42246.3|42206.3|42241.3|42201.3|0
1619766480000|2021-04-30 07:08:00|42247.4|42207.4|42251.3|42211.3|42251.3|42211.3|42246.3|42206.3|0
1619766500000|2021-04-30 07:08:20|42247.4|42207.4|42246.3|42206.3|42251.3|42211.3|42246.3|42206.3|0
1619766530000|2021-04-30 07:08:50|42242.4|42202.4|42246.3|42206.3|42246.3|42206.3|42241.3|42201.3|1
1619766540000|2021-04-30 07:09:00|42245.2|42205.2|42240.2|42200.2|42245.2|42205.2|42231.3|42191.3|3
1619766550000|2021-04-30 07:09:10|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|0
1619766560000|2021-04-30 07:09:20|42246.3|42206.3|42251.3|42211.3|42251.3|42211.3|42246.3|42206.3|2
1619766570000|2021-04-30 07:09:30|42252.4|42212.4|42241.3|42201.3|42256.3|42216.3|42241.3|42201.3|3
1619766580000|2021-04-30 07:09:40|||||||||7
1619766590000|2021-04-30 07:09:50|42240.2|42200.2|42241.3|42201.3|42241.3|42201.3|42236.3|42196.3|0
1619766600000|2021-04-30 07:10:00|42237.4|42197.4|42231.3|42191.3|42241.3|42201.3|42231.3|42191.3|5
1619766630000|2021-04-30 07:10:30|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|3595
1619766650000|2021-04-30 07:10:50|42240.2|42200.2|42241.3|42201.3|42241.3|42201.3|42240.2|42200.2|0
1619766660000|2021-04-30 07:11:00|42240.2|42200.2|42236.3|42196.3|42240.2|42200.2|42231.3|42191.3|2
1619766670000|2021-04-30 07:11:10|42237.4|42197.4|42241.3|42201.3|42246.3|42206.3|42237.4|42197.4|1
1619766680000|2021-04-30 07:11:20|42245.2|42205.2|42246.3|42206.3|42246.3|42206.3|42245.2|42205.2|0
1619766720000|2021-04-30 07:12:00|42245.2|42205.2|42246.3|42206.3|42251.3|42211.3|42240.2|42200.2|11
1619766730000|2021-04-30 07:12:10|42250.2|42210.2|42246.3|42206.3|42251.3|42211.3|42246.3|42206.3|0
1619766740000|2021-04-30 07:12:20|42242.4|42202.4|42241.3|42201.3|42246.3|42206.3|42236.3|42196.3|0
1619766750000|2021-04-30 07:12:30|42237.4|42197.4|42236.3|42196.3|42237.4|42197.4|42236.3|42196.3|0
1619766760000|2021-04-30 07:12:40|42232.4|42192.4|42231.3|42191.3|42232.4|42192.4|42231.3|42191.3|0
1619766790000|2021-04-30 07:13:10|||||||||1
1619766800000|2021-04-30 07:13:20|42230.2|42190.2|42216.3|42176.3|42230.2|42190.2|42215.2|42175.2|3
1619766810000|2021-04-30 07:13:30|42220.2|42180.2|42216.3|42176.3|42221.3|42181.3|42216.3|42176.3|0
1619766820000|2021-04-30 07:13:40|42213|42173|42206.3|42166.3|42213|42173|42201.3|42161.3|12
1619766830000|2021-04-30 07:13:50|42210.2|42170.2|42211.3|42171.3|42211.3|42171.3|42210.2|42170.2|0
1619766850000|2021-04-30 07:14:10|42212.4|42172.4|42216.3|42176.3|42216.3|42176.3|42212.4|42172.4|3
1619766880000|2021-04-30 07:14:40|42217.4|42177.4|42221.3|42181.3|42221.3|42181.3|42217.4|42177.4|0
1619766900000|2021-04-30 07:15:00|42216.3|42176.3|42206.3|42166.3|42216.3|42176.3|42206.3|42166.3|1
1619766920000|2021-04-30 07:15:20|42207.4|42167.4|42206.3|42166.3|42211.3|42171.3|42196.3|42156.3|10
1619767030000|2021-04-30 07:17:10|42205.2|42165.2|42196.3|42156.3|42205.2|42165.2|42196.3|42156.3|0
1619767060000|2021-04-30 07:17:40|42193|42153|42186.3|42146.3|42193|42153|42186.3|42146.3|10
1619767090000|2021-04-30 07:18:10|42185.2|42145.2|42186.3|42146.3|42186.3|42146.3|42181.3|42141.3|0
1619767160000|2021-04-30 07:19:20|42182.4|42142.4|42181.3|42141.3|42186.3|42146.3|42181.3|42141.3|1
1619767200000|2021-04-30 07:20:00|42185.2|42145.2|42186.3|42146.3|42186.3|42146.3|42181.3|42141.3|3
1619767210000|2021-04-30 07:20:10|||||||||11
1619767220000|2021-04-30 07:20:20|42187.4|42147.4|42181.3|42141.3|42196.3|42156.3|42181.3|42141.3|9
1619767230000|2021-04-30 07:20:30|42179.1|42139.1|42171.3|42131.3|42179.1|42139.1|42171.3|42131.3|1
1619767240000|2021-04-30 07:20:40|42170.2|42130.2|42166.3|42126.3|42170.2|42130.2|42161.3|42121.3|5
1619767250000|2021-04-30 07:20:50|42165.2|42125.2|42166.3|42126.3|42166.3|42126.3|42165.2|42125.2|1
1619767260000|2021-04-30 07:21:00|42167.4|42127.4|42166.3|42126.3|42167.4|42127.4|42166.3|42126.3|0
1619767320000|2021-04-30 07:22:00|||||||||1
1619767340000|2021-04-30 07:22:20|42156.3|42116.3|42156.3|42116.3|42156.3|42116.3|42152.4|42112.4|12
1619767360000|2021-04-30 07:22:40|42155.2|42115.2|42151.3|42111.3|42155.2|42115.2|42151.3|42111.3|0
1619767380000|2021-04-30 07:23:00|42156.3|42116.3|42156.3|42116.3|42156.3|42116.3|42156.3|42116.3|6
1619767400000|2021-04-30 07:23:20|42160.2|42120.2|42161.3|42121.3|42161.3|42121.3|42160.2|42120.2|0
1619767430000|2021-04-30 07:23:50|42151.3|42111.3|42156.3|42116.3|42156.3|42116.3|42151.3|42111.3|28
1619767440000|2021-04-30 07:24:00|42160.2|42120.2|42156.3|42116.3|42161.3|42121.3|42156.3|42116.3|1
1619767470000|2021-04-30 07:24:30|42155.2|42115.2|42156.3|42116.3|42156.3|42116.3|42151.3|42111.3|10
1619767500000|2021-04-30 07:25:00|42157.3|42117.3|42156.3|42116.3|42161.3|42121.3|42156.3|42116.3|0
1619767550000|2021-04-30 07:25:50|42157.3|42117.3|42161.3|42121.3|42161.3|42121.3|42157.3|42117.3|0
1619767560000|2021-04-30 07:26:00|||||||||1
1619767570000|2021-04-30 07:26:10|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|7
1619767600000|2021-04-30 07:26:40|||||||||21
1619767650000|2021-04-30 07:27:30|42165.2|42125.2|42171.3|42131.3|42171.3|42131.3|42165.2|42125.2|1
1619767670000|2021-04-30 07:27:50|42172.3|42132.3|42171.3|42131.3|42176.3|42136.3|42171.3|42131.3|1
1619767680000|2021-04-30 07:28:00|42175.2|42135.2|42181.3|42141.3|42181.3|42141.3|42171.3|42131.3|2
1619767740000|2021-04-30 07:29:00|42176.3|42136.3|42176.3|42136.3|42176.3|42136.3|42176.3|42136.3|3
1619767750000|2021-04-30 07:29:10|42175.2|42135.2|42171.3|42131.3|42175.2|42135.2|42171.3|42131.3|3
1619767770000|2021-04-30 07:29:30|42161.3|42121.3|42161.3|42121.3|42161.3|42121.3|42161.3|42121.3|7
1619767780000|2021-04-30 07:29:40|42160.2|42120.2|42161.3|42121.3|42161.3|42121.3|42160.2|42120.2|14
1619767800000|2021-04-30 07:30:00|42165.2|42125.2|42166.3|42126.3|42170.2|42130.2|42165.2|42125.2|6
1619767890000|2021-04-30 07:31:30|42162.3|42122.3|42151.3|42111.3|42162.3|42122.3|42151.3|42111.3|3
1619767910000|2021-04-30 07:31:50|42152.3|42112.3|42156.3|42116.3|42156.3|42116.3|42152.3|42112.3|0
1619767920000|2021-04-30 07:32:00|42155.2|42115.2|42151.3|42111.3|42156.3|42116.3|42151.3|42111.3|16
1619767930000|2021-04-30 07:32:10|42156.3|42116.3|42152.3|42112.3|42156.3|42116.3|42152.3|42112.3|12
1619767940000|2021-04-30 07:32:20|42161.3|42121.3|42161.3|42121.3|42161.3|42121.3|42161.3|42121.3|0
1619767980000|2021-04-30 07:33:00|42165.2|42125.2|42166.3|42126.3|42166.3|42126.3|42165.2|42125.2|0
1619768010000|2021-04-30 07:33:30|42162.3|42122.3|42161.3|42121.3|42162.3|42122.3|42161.3|42121.3|0
1619768060000|2021-04-30 07:34:20|42171.3|42131.3|42171.3|42131.3|42171.3|42131.3|42171.3|42131.3|2
1619768120000|2021-04-30 07:35:20|42172.3|42132.3|42176.3|42136.3|42176.3|42136.3|42172.3|42132.3|2
1619768140000|2021-04-30 07:35:40|42177.3|42137.3|42171.3|42131.3|42181.3|42141.3|42171.3|42131.3|4
1619768150000|2021-04-30 07:35:50|42170.2|42130.2|42176.3|42136.3|42176.3|42136.3|42170.2|42130.2|0
1619768170000|2021-04-30 07:36:10|||||||||3
1619768190000|2021-04-30 07:36:30|42177.3|42137.3|42176.3|42136.3|42181.3|42141.3|42176.3|42136.3|5
1619768200000|2021-04-30 07:36:40|42172.3|42132.3|42176.3|42136.3|42176.3|42136.3|42171.3|42131.3|0
1619768210000|2021-04-30 07:36:50|42173|42133|42166.3|42126.3|42173|42133|42166.3|42126.3|10
1619768230000|2021-04-30 07:37:10|42167.3|42127.3|42171.3|42131.3|42171.3|42131.3|42167.3|42127.3|0
1619768260000|2021-04-30 07:37:40|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|2
1619768270000|2021-04-30 07:37:50|42152.3|42112.3|42156.3|42116.3|42156.3|42116.3|42151.3|42111.3|4
1619768280000|2021-04-30 07:38:00|42155.2|42115.2|42156.3|42116.3|42156.3|42116.3|42155.2|42115.2|0
1619768290000|2021-04-30 07:38:10|42157.3|42117.3|42156.3|42116.3|42161.3|42121.3|42156.3|42116.3|0
1619768310000|2021-04-30 07:38:30|42160.2|42120.2|42156.3|42116.3|42166.3|42126.3|42156.3|42116.3|1
1619768320000|2021-04-30 07:38:40|42157.3|42117.3|42156.3|42116.3|42161.3|42121.3|42156.3|42116.3|0
1619768430000|2021-04-30 07:40:30|||||||||1
1619768450000|2021-04-30 07:40:50|42152.3|42112.3|42151.3|42111.3|42155.2|42115.2|42151.3|42111.3|0
1619768460000|2021-04-30 07:41:00|42155.2|42115.2|42156.3|42116.3|42161.3|42121.3|42151.3|42111.3|2
1619768500000|2021-04-30 07:41:40|42160.2|42120.2|42156.3|42116.3|42160.2|42120.2|42156.3|42116.3|0
1619768510000|2021-04-30 07:41:50|42152.3|42112.3|42156.3|42116.3|42161.3|42121.3|42152.3|42112.3|3
1619768530000|2021-04-30 07:42:10|42155.2|42115.2|42151.3|42111.3|42155.2|42115.2|42151.3|42111.3|0
1619768540000|2021-04-30 07:42:20|42156.3|42116.3|42161.3|42121.3|42161.3|42121.3|42156.3|42116.3|1
1619768550000|2021-04-30 07:42:30|||||||||3
1619768590000|2021-04-30 07:43:10|42161.2|42121.2|42161.2|42121.2|42161.2|42121.2|42161.2|42121.2|0
1619768600000|2021-04-30 07:43:20|42157.3|42117.3|42156.2|42116.2|42157.3|42117.3|42156.2|42116.2|0
1619768630000|2021-04-30 07:43:50|42152.3|42112.3|42156.2|42116.2|42156.2|42116.2|42151.2|42111.2|0
1619768640000|2021-04-30 07:44:00|42152.3|42112.3|42156.2|42116.2|42156.2|42116.2|42151.2|42111.2|0
1619768650000|2021-04-30 07:44:10|42155.2|42115.2|42156.2|42116.2|42156.2|42116.2|42151.2|42111.2|1
1619768660000|2021-04-30 07:44:20|42155.2|42115.2|42156.2|42116.2|42156.2|42116.2|42155.2|42115.2|0
1619768680000|2021-04-30 07:44:40|42152.3|42112.3|42151.2|42111.2|42152.3|42112.3|42151.2|42111.2|0
1619768700000|2021-04-30 07:45:00|||||||||5
1619768720000|2021-04-30 07:45:20|42156.2|42116.2|42151.2|42111.2|42156.2|42116.2|42151.2|42111.2|1
1619768730000|2021-04-30 07:45:30|42156.2|42116.2|42156.2|42116.2|42156.2|42116.2|42156.2|42116.2|0
1619768740000|2021-04-30 07:45:40|42152.3|42112.3|42156.2|42116.2|42156.2|42116.2|42151.2|42111.2|0
1619768760000|2021-04-30 07:46:00|42152.3|42112.3|42156.2|42116.2|42156.2|42116.2|42152.3|42112.3|0
1619768770000|2021-04-30 07:46:10|42155.2|42115.2|42156.2|42116.2|42156.2|42116.2|42151.2|42111.2|0
1619768780000|2021-04-30 07:46:20|42152.3|42112.3|42156.2|42116.2|42156.2|42116.2|42152.3|42112.3|0
1619768790000|2021-04-30 07:46:30|42157.3|42117.3|42161.2|42121.2|42161.2|42121.2|42157.3|42117.3|0
1619768800000|2021-04-30 07:46:40|42166.2|42126.2|42166.2|42126.2|42166.2|42126.2|42161.2|42121.2|1
1619768820000|2021-04-30 07:47:00|42162.3|42122.3|42158.4|42118.4|42162.3|42122.3|42152.3|42112.3|1
1619768830000|2021-04-30 07:47:10|42154.5|42114.5|42158.4|42118.4|42158.4|42118.4|42154.5|42114.5|4
1619768840000|2021-04-30 07:47:20|42159.5|42119.5|42158.4|42118.4|42163.4|42123.4|42158.4|42118.4|0
1619768850000|2021-04-30 07:47:30|42159.5|42119.5|42163.4|42123.4|42163.4|42123.4|42158.4|42118.4|0
1619768860000|2021-04-30 07:47:40|42159.5|42119.5|42158.4|42118.4|42159.5|42119.5|42158.4|42118.4|0
1619768870000|2021-04-30 07:47:50|42162.3|42122.3|42164.5|42124.5|42164.5|42124.5|42162.3|42122.3|0
1619768890000|2021-04-30 07:48:10|42163.4|42123.4|42158.4|42118.4|42163.4|42123.4|42158.4|42118.4|0
1619768910000|2021-04-30 07:48:30|42159.5|42119.5|42158.4|42118.4|42163.4|42123.4|42158.4|42118.4|0
1619768980000|2021-04-30 07:49:40|42159.5|42119.5|42163.4|42123.4|42163.4|42123.4|42159.5|42119.5|0
1619768990000|2021-04-30 07:49:50|42164.5|42124.5|42164.5|42124.5|42164.5|42124.5|42164.5|42124.5|4
1619769000000|2021-04-30 07:50:00|42163.4|42123.4|42168.4|42128.4|42168.4|42128.4|42163.4|42123.4|1
1619769070000|2021-04-30 07:51:10|42172.3|42132.3|42173.4|42133.4|42173.4|42133.4|42172.3|42132.3|0
1619769090000|2021-04-30 07:51:30|42169.5|42129.5|42168.4|42128.4|42169.5|42129.5|42168.4|42128.4|0
1619769100000|2021-04-30 07:51:40|42169.5|42129.5|42168.4|42128.4|42173.4|42133.4|42168.4|42128.4|0
1619769130000|2021-04-30 07:52:10|42164.5|42124.5|42163.4|42123.4|42164.5|42124.5|42163.4|42123.4|0
1619769140000|2021-04-30 07:52:20|||||||||2
1619769150000|2021-04-30 07:52:30|42167.3|42127.3|42163.4|42123.4|42167.3|42127.3|42163.4|42123.4|0
1619769160000|2021-04-30 07:52:40|42168.4|42128.4|42168.4|42128.4|42168.4|42128.4|42168.4|42128.4|0
1619769360000|2021-04-30 07:56:00|42164.5|42124.5|42163.4|42123.4|42164.5|42124.5|42163.4|42123.4|0
1619769370000|2021-04-30 07:56:10|42168.4|42128.4|42168.4|42128.4|42168.4|42128.4|42168.4|42128.4|2
1619769430000|2021-04-30 07:57:10|42167.3|42127.3|42158.4|42118.4|42168.4|42128.4|42153.4|42113.4|7
1619769440000|2021-04-30 07:57:20|42154.5|42114.5|42158.4|42118.4|42158.4|42118.4|42153.4|42113.4|1
1619769460000|2021-04-30 07:57:40|42162.3|42122.3|42158.4|42118.4|42162.3|42122.3|42158.4|42118.4|0
1619769480000|2021-04-30 07:58:00|42157.3|42117.3|42153.4|42113.4|42163.4|42123.4|42153.4|42113.4|8
1619769500000|2021-04-30 07:58:20|||||||||1
1619769510000|2021-04-30 07:58:30|||||||||1
1619769570000|2021-04-30 07:59:30|||||||||2
1619769590000|2021-04-30 07:59:50|||||||||1
1619769630000|2021-04-30 08:00:30|42148.4|42108.4|42113.4|42073.4|42148.4|42108.4|42113.4|42073.4|35
1619769640000|2021-04-30 08:00:40|42114.5|42074.5|42118.4|42078.4|42123.4|42083.4|42113.4|42073.4|2
1619769650000|2021-04-30 08:00:50|42117.3|42077.3|42118.4|42078.4|42118.4|42078.4|42117.3|42077.3|1
1619769670000|2021-04-30 08:01:10|42114.5|42074.5|42113.4|42073.4|42114.5|42074.5|42113.4|42073.4|0
1619769680000|2021-04-30 08:01:20|42114.5|42074.5|42118.4|42078.4|42123.4|42083.4|42113.4|42073.4|8
1619769710000|2021-04-30 08:01:50|42117.3|42077.3|42123.4|42083.4|42123.4|42083.4|42117.3|42077.3|1
1619769720000|2021-04-30 08:02:00|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|2
1619769750000|2021-04-30 08:02:30|42122.3|42082.3|42123.4|42083.4|42123.4|42083.4|42118.4|42078.4|0
1619769760000|2021-04-30 08:02:40|42119.5|42079.5|42118.4|42078.4|42123.4|42083.4|42118.4|42078.4|0
1619769770000|2021-04-30 08:02:50|42119.5|42079.5|42118.4|42078.4|42123.4|42083.4|42118.4|42078.4|1
1619769790000|2021-04-30 08:03:10|42122.3|42082.3|42118.4|42078.4|42123.4|42083.4|42118.4|42078.4|2
1619769800000|2021-04-30 08:03:20|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|0
1619769810000|2021-04-30 08:03:30|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|0
1619769840000|2021-04-30 08:04:00|42119.5|42079.5|42128.4|42088.4|42128.4|42088.4|42119.5|42079.5|1
1619769910000|2021-04-30 08:05:10|42127.3|42087.3|42123.4|42083.4|42127.3|42087.3|42123.4|42083.4|0
1619769920000|2021-04-30 08:05:20|42119.5|42079.5|42118.4|42078.4|42119.5|42079.5|42118.4|42078.4|0
1619769940000|2021-04-30 08:05:40|42119.5|42079.5|42128.4|42088.4|42128.4|42088.4|42119.5|42079.5|0
1619769980000|2021-04-30 08:06:20|42127.3|42087.3|42123.4|42083.4|42127.3|42087.3|42123.4|42083.4|0
1619770000000|2021-04-30 08:06:40|42122.3|42082.3|42123.4|42083.4|42123.4|42083.4|42122.3|42082.3|0
1619770010000|2021-04-30 08:06:50|42124.5|42084.5|42128.4|42088.4|42128.4|42088.4|42124.5|42084.5|0
1619770040000|2021-04-30 08:07:20|42127.3|42087.3|42123.4|42083.4|42127.3|42087.3|42123.4|42083.4|0
1619770050000|2021-04-30 08:07:30|42128.4|42088.4|42128.4|42088.4|42128.4|42088.4|42128.4|42088.4|0
1619770160000|2021-04-30 08:09:20|42127.3|42087.3|42123.4|42083.4|42127.3|42087.3|42123.4|42083.4|0
1619770180000|2021-04-30 08:09:40|42127.3|42087.3|42128.4|42088.4|42128.4|42088.4|42127.3|42087.3|2
1619770190000|2021-04-30 08:09:50|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|6
1619770200000|2021-04-30 08:10:00|42134.5|42094.5|42133.4|42093.4|42134.5|42094.5|42133.4|42093.4|0
1619770220000|2021-04-30 08:10:20|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|2
1619770270000|2021-04-30 08:11:10|42134.5|42094.5|42133.4|42093.4|42134.5|42094.5|42133.4|42093.4|0
1619770280000|2021-04-30 08:11:20|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|0
1619770310000|2021-04-30 08:11:50|42134.5|42094.5|42143.4|42103.4|42143.4|42103.4|42134.5|42094.5|1
1619770320000|2021-04-30 08:12:00|42142.3|42102.3|42143.4|42103.4|42143.4|42103.4|42138.4|42098.4|0
1619770340000|2021-04-30 08:12:20|42142.3|42102.3|42142.3|42102.3|42142.3|42102.3|42137.3|42097.3|1
1619770360000|2021-04-30 08:12:40|42130.1|42090.1|42130.1|42090.1|42130.1|42090.1|42130.1|42090.1|2
1619770370000|2021-04-30 08:12:50|||||||||2
1619770380000|2021-04-30 08:13:00|42129.1|42089.1|42130.1|42090.1|42130.1|42090.1|42125.1|42085.1|7
1619770440000|2021-04-30 08:14:00|42117.2|42077.2|42116.1|42076.1|42117.2|42077.2|42112.2|42072.2|2
1619770450000|2021-04-30 08:14:10|42117.2|42077.2|42112.2|42072.2|42117.2|42077.2|42112.2|42072.2|0
1619770460000|2021-04-30 08:14:20|42113.2|42073.2|42120.4|42080.4|42120.4|42080.4|42113.2|42073.2|0
1619770480000|2021-04-30 08:14:40|42124.3|42084.3|42120.4|42080.4|42124.3|42084.3|42120.4|42080.4|1
1619770500000|2021-04-30 08:15:00|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|3
1619770510000|2021-04-30 08:15:10|42120.4|42080.4|42124.3|42084.3|42124.3|42084.3|42120.4|42080.4|1
1619770520000|2021-04-30 08:15:20|42122.2|42082.2|42115.4|42075.4|42122.2|42082.2|42110.4|42070.4|10
1619770540000|2021-04-30 08:15:40|42110.4|42070.4|42092|42052|42110.4|42070.4|42092|42052|8
1619770550000|2021-04-30 08:15:50|42108.2|42068.2|42108.2|42068.2|42112.2|42072.2|42108.2|42068.2|0
1619770560000|2021-04-30 08:16:00|42112.2|42072.2|42121.1|42081.1|42121.1|42081.1|42112.2|42072.2|0
1619770580000|2021-04-30 08:16:20|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|42113.2|42073.2|0
1619770590000|2021-04-30 08:16:30|42121.1|42081.1|42108.2|42068.2|42121.1|42081.1|42108.2|42068.2|1
1619770610000|2021-04-30 08:16:50|42107.2|42067.2|42099.3|42059.3|42107.2|42067.2|42099.3|42059.3|1
1619770670000|2021-04-30 08:17:50|42098.2|42058.2|42076.5|42036.5|42098.2|42058.2|42067.6|42027.6|15
1619770680000|2021-04-30 08:18:00|42075.4|42035.4|42071.5|42031.5|42075.4|42035.4|42071.5|42031.5|3
1619770690000|2021-04-30 08:18:10|42067.6|42027.6|42067.6|42027.6|42071.5|42031.5|42063.7|42023.7|4
1619770710000|2021-04-30 08:18:30|42062.6|42022.6|42058.7|42018.7|42062.6|42022.6|42058.7|42018.7|15
1619770720000|2021-04-30 08:18:40|||||||||5
1619770730000|2021-04-30 08:18:50|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|0
1619770750000|2021-04-30 08:19:10|42050.4|42010.4|42054.3|42014.3|42054.3|42014.3|42050.4|42010.4|1
1619770760000|2021-04-30 08:19:20|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|0
1619770800000|2021-04-30 08:20:00|42058.2|42018.2|42058.2|42018.2|42058.2|42018.2|42058.2|42018.2|2
1619770810000|2021-04-30 08:20:10|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|0
1619770850000|2021-04-30 08:20:50|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|10
1619770860000|2021-04-30 08:21:00|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|5
1619770900000|2021-04-30 08:21:40|42039.2|41999.2|42048.1|42008.1|42048.1|42008.1|42039.2|41999.2|4
1619770910000|2021-04-30 08:21:50|42052|42012|42057|42017|42057|42017|42052|42012|2
1619770920000|2021-04-30 08:22:00|42053.1|42013.1|42048.1|42008.1|42057|42017|42048.1|42008.1|2
1619770930000|2021-04-30 08:22:10|42058.9|42018.9|42058.9|42018.9|42058.9|42018.9|42058.9|42018.9|0
1619770940000|2021-04-30 08:22:20|42062.8|42022.8|42058.9|42018.9|42062.8|42022.8|42058.9|42018.9|0
1619770960000|2021-04-30 08:22:40|42055|42015|42058.9|42018.9|42058.9|42018.9|42055|42015|0
1619770970000|2021-04-30 08:22:50|42055|42015|42058.9|42018.9|42058.9|42018.9|42055|42015|0
1619770980000|2021-04-30 08:23:00|42062.8|42022.8|42067.8|42027.8|42067.8|42027.8|42062.8|42022.8|1
1619770990000|2021-04-30 08:23:10|42063.9|42023.9|42067.8|42027.8|42067.8|42027.8|42063.9|42023.9|0
1619771000000|2021-04-30 08:23:20|42066.8|42026.8|42058.9|42018.9|42066.8|42026.8|42058.9|42018.9|1
1619771010000|2021-04-30 08:23:30|42055|42015|42055|42015|42055|42015|42055|42015|0
1619771020000|2021-04-30 08:23:40|42058.9|42018.9|42048.1|42008.1|42058.9|42018.9|42048.1|42008.1|0
1619771030000|2021-04-30 08:23:50|42052|42012|42048.1|42008.1|42053.1|42013.1|42048.1|42008.1|0
1619771070000|2021-04-30 08:24:30|42030.6|41990.6|42036|41996|42036|41996|42030.6|41990.6|5
1619771090000|2021-04-30 08:24:50|42032|41992|42032|41992|42032|41992|42032|41992|0
1619771100000|2021-04-30 08:25:00|42031|41991|42027|41987|42031|41991|42027|41987|1
1619771110000|2021-04-30 08:25:10|42019.2|41979.2|42001.4|41961.4|42019.2|41979.2|41984.9|41944.9|13
1619771120000|2021-04-30 08:25:20|41997.4|41957.4|42001.4|41961.4|42001.4|41961.4|41997.4|41957.4|5
1619771130000|2021-04-30 08:25:30|41997.4|41957.4|42007.2|41967.2|42007.2|41967.2|41997.4|41957.4|0
1619771140000|2021-04-30 08:25:40|42008.2|41968.2|42012.2|41972.2|42012.2|41972.2|42008.2|41968.2|1
1619771150000|2021-04-30 08:25:50|42011.1|41971.1|42003.2|41963.2|42011.1|41971.1|42003.2|41963.2|3
1619771160000|2021-04-30 08:26:00|42007.2|41967.2|42003.2|41963.2|42007.2|41967.2|41998.2|41958.2|5
1619771170000|2021-04-30 08:26:10|42002.2|41962.2|42003.2|41963.2|42003.2|41963.2|41998.2|41958.2|3
1619771180000|2021-04-30 08:26:20|41999.3|41959.3|42003.2|41963.2|42003.2|41963.2|41999.3|41959.3|3
1619771190000|2021-04-30 08:26:30|41999.3|41959.3|41997.2|41957.2|41999.3|41959.3|41997.2|41957.2|0
1619771200000|2021-04-30 08:26:40|41998.2|41958.2|41998.2|41958.2|41998.2|41958.2|41998.2|41958.2|6
1619771210000|2021-04-30 08:26:50|41997.2|41957.2|41993.2|41953.2|41997.2|41957.2|41993.2|41953.2|2
1619771220000|2021-04-30 08:27:00|||||||||5
1619771230000|2021-04-30 08:27:10|42002.2|41962.2|41997.2|41957.2|42002.2|41962.2|41997.2|41957.2|6
1619771240000|2021-04-30 08:27:20|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|3
1619771250000|2021-04-30 08:27:30|41989.3|41949.3|41984.3|41944.3|41989.3|41949.3|41984.3|41944.3|5
1619771270000|2021-04-30 08:27:50|41980.4|41940.4|41970.4|41930.4|41980.4|41940.4|41970.4|41930.4|2
1619771280000|2021-04-30 08:28:00|41971.5|41931.5|41980.4|41940.4|41980.4|41940.4|41971.5|41931.5|1
1619771320000|2021-04-30 08:28:40|41984.3|41944.3|41993.2|41953.2|41993.2|41953.2|41984.3|41944.3|1
1619771360000|2021-04-30 08:29:20|41997.2|41957.2|41993.2|41953.2|41997.2|41957.2|41993.2|41953.2|5
1619771390000|2021-04-30 08:29:50|41992.2|41952.2|41988.2|41948.2|41992.2|41952.2|41988.2|41948.2|0
1619771410000|2021-04-30 08:30:10|41987.2|41947.2|41988.2|41948.2|41988.2|41948.2|41987.2|41947.2|6
1619771420000|2021-04-30 08:30:20|41989.3|41949.3|41993.2|41953.2|41993.2|41953.2|41989.3|41949.3|1
1619771440000|2021-04-30 08:30:40|41997.2|41957.2|41998.2|41958.2|41998.2|41958.2|41997.2|41957.2|3
1619771490000|2021-04-30 08:31:30|41997.2|41957.2|41993.2|41953.2|42001.1|41961.1|41993.2|41953.2|2
1619771500000|2021-04-30 08:31:40|41992.2|41952.2|41993.2|41953.2|41993.2|41953.2|41988.2|41948.2|0
1619771510000|2021-04-30 08:31:50|41992.2|41952.2|41988.2|41948.2|41992.2|41952.2|41988.2|41948.2|0
1619771520000|2021-04-30 08:32:00|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|0
1619771580000|2021-04-30 08:33:00|41997.2|41957.2|41993.2|41953.2|41997.2|41957.2|41993.2|41953.2|1
1619771610000|2021-04-30 08:33:30|41997.2|41957.2|41993.2|41953.2|41997.2|41957.2|41993.2|41953.2|1
1619771630000|2021-04-30 08:33:50|41997.2|41957.2|41997.2|41957.2|41997.2|41957.2|41997.2|41957.2|0
1619771640000|2021-04-30 08:34:00|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|8
1619771660000|2021-04-30 08:34:20|42002.2|41962.2|42002.2|41962.2|42006.1|41966.1|42002.2|41962.2|1
1619771800000|2021-04-30 08:36:40|42001.1|41961.1|41997.2|41957.2|42001.1|41961.1|41997.2|41957.2|0
1619771870000|2021-04-30 08:37:50|41998.2|41958.2|42015|41975|42015|41975|41998.2|41958.2|4
1619771880000|2021-04-30 08:38:00|42020|41980|42020|41980|42020|41980|42020|41980|1
1619771890000|2021-04-30 08:38:10|42021.1|41981.1|42015|41975|42021.1|41981.1|42015|41975|0
1619771940000|2021-04-30 08:39:00|42016.1|41976.1|42020|41980|42020|41980|42016.1|41976.1|0
1619771980000|2021-04-30 08:39:40|42016.1|41976.1|42015|41975|42016.1|41976.1|42015|41975|0
1619771990000|2021-04-30 08:39:50|42018.9|41978.9|42015|41975|42018.9|41978.9|42015|41975|0
1619772000000|2021-04-30 08:40:00|42018.9|41978.9|42020|41980|42020|41980|42018.9|41978.9|0
1619772070000|2021-04-30 08:41:10|42018.9|41978.9|42006.1|41966.1|42020|41980|42006.1|41966.1|3
1619772100000|2021-04-30 08:41:40|42011.1|41971.1|42015|41975|42015|41975|42011.1|41971.1|2
1619772110000|2021-04-30 08:41:50|42011.1|41971.1|42015|41975|42015|41975|42011.1|41971.1|0
1619772120000|2021-04-30 08:42:00|42011.1|41971.1|42006.1|41966.1|42011.1|41971.1|42006.1|41966.1|0
1619772130000|2021-04-30 08:42:10|42025|41985|42025|41985|42025|41985|42025|41985|4
1619772170000|2021-04-30 08:42:50|||||||||7
1619772220000|2021-04-30 08:43:40|42035|41995|42035|41995|42035|41995|42035|41995|13
1619772230000|2021-04-30 08:43:50|42036.1|41996.1|42040|42000|42040|42000|42036.1|41996.1|1
1619772240000|2021-04-30 08:44:00|42036.1|41996.1|42035|41995|42036.1|41996.1|42035|41995|0
1619772260000|2021-04-30 08:44:20|42030|41990|42025|41985|42030|41990|42025|41985|7
1619772280000|2021-04-30 08:44:40|42030|41990|42030|41990|42030|41990|42030|41990|4
1619772290000|2021-04-30 08:44:50|42026.1|41986.1|42030|41990|42030|41990|42025|41985|0
1619772300000|2021-04-30 08:45:00|42026.1|41986.1|42025|41985|42030|41990|42025|41985|0
1619772310000|2021-04-30 08:45:10|42028.9|41988.9|42030|41990|42030|41990|42028.9|41988.9|0
1619772350000|2021-04-30 08:45:50|42028.9|41988.9|42030|41990|42030|41990|42025|41985|1
1619772360000|2021-04-30 08:46:00|42033.9|41993.9|42025|41985|42035|41995|42025|41985|0
1619772380000|2021-04-30 08:46:20|42026.1|41986.1|42030|41990|42030|41990|42026.1|41986.1|9
1619772400000|2021-04-30 08:46:40|42033.9|41993.9|42030|41990|42033.9|41993.9|42030|41990|0
1619772410000|2021-04-30 08:46:50|42031.1|41991.1|42030|41990|42035|41995|42030|41990|0
1619772420000|2021-04-30 08:47:00|42026.1|41986.1|42025|41985|42030|41990|42025|41985|0
1619772430000|2021-04-30 08:47:10|42026.1|41986.1|42030|41990|42030|41990|42025|41985|0
1619772440000|2021-04-30 08:47:20|42028.9|41988.9|42025|41985|42028.9|41988.9|42025|41985|0
1619772470000|2021-04-30 08:47:50|42026.1|41986.1|42030|41990|42030|41990|42026.1|41986.1|2
1619772480000|2021-04-30 08:48:00|42031.1|41991.1|42035|41995|42035|41995|42031.1|41991.1|0
1619772500000|2021-04-30 08:48:20|42033.9|41993.9|42035|41995|42035|41995|42030|41990|0
1619772520000|2021-04-30 08:48:40|42033.9|41993.9|42035|41995|42035|41995|42030|41990|0
1619772530000|2021-04-30 08:48:50|42031.1|41991.1|42030|41990|42031.1|41991.1|42030|41990|0
1619772540000|2021-04-30 08:49:00|42033.9|41993.9|42035|41995|42035|41995|42033.9|41993.9|0
1619772570000|2021-04-30 08:49:30|42033.9|41993.9|42040|42000|42040|42000|42030|41990|1
1619772580000|2021-04-30 08:49:40|42036.1|41996.1|42040|42000|42040|42000|42035|41995|3
1619772600000|2021-04-30 08:50:00|42036.1|41996.1|42035|41995|42036.1|41996.1|42035|41995|0
1619772610000|2021-04-30 08:50:10|||||||||1
1619772620000|2021-04-30 08:50:20|42036.1|41996.1|42035|41995|42036.1|41996.1|42035|41995|0
1619772640000|2021-04-30 08:50:40|42036.1|41996.1|42035|41995|42040|42000|42035|41995|0
1619772650000|2021-04-30 08:50:50|42031.1|41991.1|42040|42000|42040|42000|42030|41990|1
1619772660000|2021-04-30 08:51:00|42043.9|42003.9|42040|42000|42045|42005|42040|42000|0
1619772670000|2021-04-30 08:51:10|42041.1|42001.1|42045|42005|42055|42015|42041.1|42001.1|4
1619772690000|2021-04-30 08:51:30|42046.1|42006.1|42040|42000|42050|42010|42040|42000|0
1619772720000|2021-04-30 08:52:00|42038.9|41998.9|42035|41995|42038.9|41998.9|42035|41995|0
1619772730000|2021-04-30 08:52:10|||||||||6
1619772750000|2021-04-30 08:52:30|42038.9|41998.9|42040|42000|42040|42000|42038.9|41998.9|0
1619772820000|2021-04-30 08:53:40|42038.9|41998.9|42035|41995|42038.9|41998.9|42035|41995|0
1619772900000|2021-04-30 08:55:00|42038.9|41998.9|42035|41995|42040|42000|42035|41995|0
1619772970000|2021-04-30 08:56:10|42031.1|41991.1|42030|41990|42031.1|41991.1|42030|41990|0
1619772980000|2021-04-30 08:56:20|42031.1|41991.1|42040|42000|42040|42000|42031.1|41991.1|2
1619773000000|2021-04-30 08:56:40|||||||||1
1619773010000|2021-04-30 08:56:50|42043.9|42003.9|42045|42005|42045|42005|42043.9|42003.9|0
1619773020000|2021-04-30 08:57:00|42048.9|42008.9|42045|42005|42048.9|42008.9|42045|42005|0
1619773070000|2021-04-30 08:57:50|42052.8|42012.8|42045|42005|42055|42015|42045|42005|3
1619773090000|2021-04-30 08:58:10|42046.1|42006.1|42045|42005|42046.1|42006.1|42045|42005|0
1619773170000|2021-04-30 08:59:30|42050|42010|42055|42015|42057.8|42017.8|42050|42010|1
1619773180000|2021-04-30 08:59:40|42056.1|42016.1|42060|42020|42060|42020|42056.1|42016.1|0
1619773190000|2021-04-30 08:59:50|42063.9|42023.9|42063.9|42023.9|42063.9|42023.9|42063.9|42023.9|0
1619773200000|2021-04-30 09:00:00|42060|42020|42065|42025|42065|42025|42060|42020|0
1619773210000|2021-04-30 09:00:10|42063.9|42023.9|42065|42025|42065|42025|42063.9|42023.9|0
1619773250000|2021-04-30 09:00:50|42068.9|42028.9|42080|42040|42080|42040|42068.9|42028.9|0
1619773270000|2021-04-30 09:01:10|42076.1|42036.1|42075|42035|42076.1|42036.1|42075|42035|0
1619773300000|2021-04-30 09:01:40|42071.1|42031.1|42075|42035|42075|42035|42071.1|42031.1|0
1619773310000|2021-04-30 09:01:50|42067.2|42027.2|42065|42025|42067.2|42027.2|42065|42025|0
1619773320000|2021-04-30 09:02:00|42066.1|42026.1|42075|42035|42075|42035|42066.1|42026.1|1
1619773330000|2021-04-30 09:02:10|42076.1|42036.1|42076.1|42036.1|42080|42040|42070|42030|0
1619773340000|2021-04-30 09:02:20|42075|42035|42080|42040|42080|42040|42075|42035|0
1619773350000|2021-04-30 09:02:30|42078.9|42038.9|42070|42030|42078.9|42038.9|42070|42030|0
1619773360000|2021-04-30 09:02:40|42066.1|42026.1|42075|42035|42075|42035|42065|42025|0
1619773370000|2021-04-30 09:02:50|42071.1|42031.1|42070|42030|42071.1|42031.1|42070|42030|0
1619773380000|2021-04-30 09:03:00|42073.9|42033.9|42070|42030|42073.9|42033.9|42070|42030|0
1619773400000|2021-04-30 09:03:20|42073.9|42033.9|42080|42040|42080|42040|42073.9|42033.9|1
1619773410000|2021-04-30 09:03:30|42076.1|42036.1|42070|42030|42077.8|42037.8|42070|42030|1
1619773430000|2021-04-30 09:03:50|42065|42025|42065|42025|42065|42025|42065|42025|1
1619773520000|2021-04-30 09:05:20|42068.9|42028.9|42065|42025|42070|42030|42065|42025|0
1619773550000|2021-04-30 09:05:50|42068.9|42028.9|42070|42030|42070|42030|42068.9|42028.9|0
1619773560000|2021-04-30 09:06:00|||||||||1
1619773570000|2021-04-30 09:06:10|42077.8|42037.8|42080|42040|42080|42040|42077.8|42037.8|5
1619773580000|2021-04-30 09:06:20|42078.9|42038.9|42075|42035|42078.9|42038.9|42075|42035|0
1619773620000|2021-04-30 09:07:00|42071.1|42031.1|42070|42030|42075|42035|42068.9|42028.9|1
1619773640000|2021-04-30 09:07:20|42066.1|42026.1|42065|42025|42066.1|42026.1|42065|42025|0
1619773650000|2021-04-30 09:07:30|42057.2|42017.2|42065|42025|42065|42025|42057.2|42017.2|1
1619773680000|2021-04-30 09:08:00|42061.1|42021.1|42060|42020|42061.1|42021.1|42060|42020|0
1619773740000|2021-04-30 09:09:00|42056.1|42016.1|42055|42015|42056.1|42016.1|42055|42015|0
1619773760000|2021-04-30 09:09:20|42056.1|42016.1|42065|42025|42070|42030|42056.1|42016.1|1
1619773770000|2021-04-30 09:09:30|42068.9|42028.9|42070|42030|42070|42030|42065|42025|0
1619773780000|2021-04-30 09:09:40|42066.1|42026.1|42065|42025|42066.1|42026.1|42065|42025|0
1619773850000|2021-04-30 09:10:50|42068.9|42028.9|42065|42025|42068.9|42028.9|42065|42025|0
1619773860000|2021-04-30 09:11:00|42063.9|42023.9|42065|42025|42065|42025|42063.9|42023.9|0
1619773890000|2021-04-30 09:11:30|42063.9|42023.9|42065|42025|42065|42025|42060|42020|0
1619773930000|2021-04-30 09:12:10|42057.2|42017.2|42045|42005|42057.2|42017.2|42045|42005|8
1619773950000|2021-04-30 09:12:30|42040|42000|42040|42000|42040|42000|42040|42000|0
1619773970000|2021-04-30 09:12:50|42038.9|41998.9|42040|42000|42040|42000|42038.9|41998.9|1
1619773990000|2021-04-30 09:13:10|42035|41995|42040|42000|42040|42000|42035|41995|2
1619774000000|2021-04-30 09:13:20|42047.8|42007.8|42050|42010|42050|42010|42047.8|42007.8|3
1619774030000|2021-04-30 09:13:50|42046.1|42006.1|42045|42005|42046.1|42006.1|42045|42005|0
1619774110000|2021-04-30 09:15:10|42048.9|42008.9|42050|42010|42050|42010|42048.9|42008.9|0
1619774200000|2021-04-30 09:16:40|42053.9|42013.9|42055|42015|42055|42015|42050|42010|0
1619774210000|2021-04-30 09:16:50|42051.1|42011.1|42060|42020|42060|42020|42050|42010|1
1619774230000|2021-04-30 09:17:10|42056.1|42016.1|42060|42020|42060|42020|42055|42015|2
1619774260000|2021-04-30 09:17:40|42056.1|42016.1|42055|42015|42056.1|42016.1|42055|42015|0
1619774280000|2021-04-30 09:18:00|42056.1|42016.1|42060|42020|42060|42020|42056.1|42016.1|0
1619774320000|2021-04-30 09:18:40|42058.9|42018.9|42055|42015|42058.9|42018.9|42055|42015|0
1619774360000|2021-04-30 09:19:20|||||||||5
1619774370000|2021-04-30 09:19:30|42051.1|42011.1|42050|42010|42055|42015|42050|42010|0
1619774400000|2021-04-30 09:20:00|42052.2|42012.2|42060|42020|42060|42020|42052.2|42012.2|1
1619774460000|2021-04-30 09:21:00|||||||||1
1619774470000|2021-04-30 09:21:10|42061.1|42021.1|42065|42025|42065|42025|42061.1|42021.1|0
1619774490000|2021-04-30 09:21:30|42068.9|42028.9|42070|42030|42075|42035|42065|42025|0
1619774530000|2021-04-30 09:22:10|42071.1|42031.1|42075|42035|42075|42035|42071.1|42031.1|2
1619774570000|2021-04-30 09:22:50|42076.1|42036.1|42080|42040|42080|42040|42076.1|42036.1|0
1619774580000|2021-04-30 09:23:00|42078.9|42038.9|42075|42035|42078.9|42038.9|42075|42035|0
1619774610000|2021-04-30 09:23:30|42078.9|42038.9|42080|42040|42080|42040|42078.9|42038.9|0
1619774630000|2021-04-30 09:23:50|42081.1|42041.1|42085|42045|42085|42045|42081.1|42041.1|0
1619774720000|2021-04-30 09:25:20|42088.9|42048.9|42090|42050|42090|42050|42088.9|42048.9|0
1619774740000|2021-04-30 09:25:40|42086.1|42046.1|42085|42045|42086.1|42046.1|42085|42045|0
1619774830000|2021-04-30 09:27:10|42086.1|42046.1|42090|42050|42090|42050|42086.1|42046.1|0
1619774860000|2021-04-30 09:27:40|42093.9|42053.9|42095|42055|42095|42055|42091.1|42051.1|0
1619774890000|2021-04-30 09:28:10|42110|42070|42110|42070|42110|42070|42110|42070|1
1619774910000|2021-04-30 09:28:30|42113.9|42073.9|42120|42080|42120|42080|42113.9|42073.9|1
1619774940000|2021-04-30 09:29:00|42130|42090|42130|42090|42130|42090|42130|42090|6
1619774950000|2021-04-30 09:29:10|42128.9|42088.9|42125|42085|42128.9|42088.9|42125|42085|0
1619774960000|2021-04-30 09:29:20|42121.1|42081.1|42120|42080|42121.1|42081.1|42120|42080|0
1619774990000|2021-04-30 09:29:50|||||||||1
1619775000000|2021-04-30 09:30:00|42116.1|42076.1|42115|42075|42116.1|42076.1|42115|42075|1
1619775030000|2021-04-30 09:30:30|42118.9|42078.9|42120|42080|42120|42080|42118.9|42078.9|0
1619775040000|2021-04-30 09:30:40|42115|42075|42110|42070|42115|42075|42110|42070|0
1619775050000|2021-04-30 09:30:50|42120|42080|42120|42080|42120|42080|42120|42080|3
1619775070000|2021-04-30 09:31:10|42121.1|42081.1|42120|42080|42125|42085|42120|42080|0
1619775080000|2021-04-30 09:31:20|42123.9|42083.9|42120|42080|42123.9|42083.9|42120|42080|0
1619775090000|2021-04-30 09:31:30|42123.9|42083.9|42115|42075|42125|42085|42115|42075|0
1619775130000|2021-04-30 09:32:10|42116.1|42076.1|42120|42080|42120|42080|42116.1|42076.1|1
1619775190000|2021-04-30 09:33:10|42118.9|42078.9|42115|42075|42118.9|42078.9|42115|42075|0
1619775220000|2021-04-30 09:33:40|42113.9|42073.9|42105|42065|42113.9|42073.9|42105|42065|1
1619775250000|2021-04-30 09:34:10|42101.1|42061.1|42100|42060|42101.1|42061.1|42100|42060|0
1619775260000|2021-04-30 09:34:20|42098.9|42058.9|42100|42060|42100|42060|42098.9|42058.9|0
1619775320000|2021-04-30 09:35:20|||||||||3
1619775330000|2021-04-30 09:35:30|42098.9|42058.9|42095|42055|42098.9|42058.9|42095|42055|0
1619775340000|2021-04-30 09:35:40|42091.1|42051.1|42090|42050|42091.1|42051.1|42090|42050|0
1619775360000|2021-04-30 09:36:00|42086.1|42046.1|42105|42065|42105|42065|42086.1|42046.1|2
1619775370000|2021-04-30 09:36:10|42106.1|42066.1|42106.1|42066.1|42106.1|42066.1|42106.1|42066.1|0
1619775380000|2021-04-30 09:36:20|42108.2|42068.2|42101.1|42061.1|42108.2|42068.2|42101.1|42061.1|4
1619775400000|2021-04-30 09:36:40|42100|42060|42096.1|42056.1|42100|42060|42096.1|42056.1|0
1619775420000|2021-04-30 09:37:00|42091.1|42051.1|42076.1|42036.1|42091.1|42051.1|42076.1|42036.1|3
1619775430000|2021-04-30 09:37:10|42075|42035|42071.1|42031.1|42075|42035|42071.1|42031.1|0
1619775440000|2021-04-30 09:37:20|42075|42035|42071.1|42031.1|42075|42035|42071.1|42031.1|0
1619775450000|2021-04-30 09:37:30|42072.2|42032.2|42071.1|42031.1|42076.1|42036.1|42070|42030|1
1619775480000|2021-04-30 09:38:00|42072.2|42032.2|42071.1|42031.1|42072.2|42032.2|42071.1|42031.1|0
1619775490000|2021-04-30 09:38:10|42067.9|42027.9|42071.1|42031.1|42071.1|42031.1|42067.9|42027.9|5
1619775510000|2021-04-30 09:38:30|42067.2|42027.2|42066.1|42026.1|42067.2|42027.2|42066.1|42026.1|0
1619775520000|2021-04-30 09:38:40|42067.2|42027.2|42051.1|42011.1|42081.1|42041.1|42047.2|42007.2|10
1619775530000|2021-04-30 09:38:50|42052.2|42012.2|42061.1|42021.1|42061.1|42021.1|42052.2|42012.2|0
1619775560000|2021-04-30 09:39:20|42060|42020|42056.1|42016.1|42061.1|42021.1|42056.1|42016.1|0
1619775570000|2021-04-30 09:39:30|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|0
1619775580000|2021-04-30 09:39:40|42060|42020|42056.1|42016.1|42060|42020|42056.1|42016.1|0
1619775590000|2021-04-30 09:39:50|42055|42015|42055|42015|42056.1|42016.1|42051.1|42011.1|0
1619775600000|2021-04-30 09:40:00|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|42051.1|42011.1|0
1619775610000|2021-04-30 09:40:10|42052.2|42012.2|42051.1|42011.1|42056.1|42016.1|42051.1|42011.1|0
1619775620000|2021-04-30 09:40:20|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|42057.2|42017.2|0
1619775640000|2021-04-30 09:40:40|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|0
1619775660000|2021-04-30 09:41:00|42057.2|42017.2|42061.1|42021.1|42061.1|42021.1|42057.2|42017.2|1
1619775680000|2021-04-30 09:41:20|42057.2|42017.2|42056.1|42016.1|42057.2|42017.2|42056.1|42016.1|0
1619775690000|2021-04-30 09:41:30|42060|42020|42061.1|42021.1|42071.1|42031.1|42056.1|42016.1|2
1619775710000|2021-04-30 09:41:50|42060|42020|42061.1|42021.1|42061.1|42021.1|42060|42020|1
1619775730000|2021-04-30 09:42:10|42065|42025|42061.1|42021.1|42065|42025|42061.1|42021.1|0
1619775740000|2021-04-30 09:42:20|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|3
1619775750000|2021-04-30 09:42:30|42051.1|42011.1|42051.1|42011.1|42051.1|42011.1|42051.1|42011.1|1
1619775760000|2021-04-30 09:42:40|42055|42015|42061.1|42021.1|42061.1|42021.1|42055|42015|2
1619775780000|2021-04-30 09:43:00|42065|42025|42066.1|42026.1|42071.1|42031.1|42065|42025|8
1619775800000|2021-04-30 09:43:20|42065|42025|42061.1|42021.1|42065|42025|42061.1|42021.1|0
1619775820000|2021-04-30 09:43:40|42060|42020|42061.1|42021.1|42061.1|42021.1|42056.1|42016.1|0
1619775830000|2021-04-30 09:43:50|42057.2|42017.2|42056.1|42016.1|42057.2|42017.2|42056.1|42016.1|0
1619775870000|2021-04-30 09:44:30|42060|42020|42061.1|42021.1|42061.1|42021.1|42060|42020|1
1619775900000|2021-04-30 09:45:00|42062.2|42022.2|42077.2|42037.2|42077.2|42037.2|42062.2|42022.2|2
1619775920000|2021-04-30 09:45:20|42078.2|42038.2|42073.2|42033.2|42078.2|42038.2|42073.2|42033.2|0
1619775930000|2021-04-30 09:45:30|42072.2|42032.2|42063.2|42023.2|42072.2|42032.2|42063.2|42023.2|0
1619775940000|2021-04-30 09:45:40|42064.3|42024.3|42068.2|42028.2|42068.2|42028.2|42064.3|42024.3|0
1619775950000|2021-04-30 09:45:50|42064.3|42024.3|42063.2|42023.2|42068.2|42028.2|42063.2|42023.2|0
1619776000000|2021-04-30 09:46:40|42068.2|42028.2|42078.2|42038.2|42078.2|42038.2|42068.2|42028.2|0
1619776030000|2021-04-30 09:47:10|42073.2|42033.2|42078.2|42038.2|42078.2|42038.2|42073.2|42033.2|5
1619776050000|2021-04-30 09:47:30|42077.2|42037.2|42073.2|42033.2|42077.2|42037.2|42073.2|42033.2|0
1619776060000|2021-04-30 09:47:40|42069.3|42029.3|42073.2|42033.2|42073.2|42033.2|42069.3|42029.3|1
1619776070000|2021-04-30 09:47:50|42077.2|42037.2|42078.2|42038.2|42078.2|42038.2|42077.2|42037.2|0
1619776080000|2021-04-30 09:48:00|42088.2|42048.2|42083.2|42043.2|42088.2|42048.2|42083.2|42043.2|12
1619776090000|2021-04-30 09:48:10|42079.3|42039.3|42083.2|42043.2|42083.2|42043.2|42079.3|42039.3|1
1619776110000|2021-04-30 09:48:30|42082.2|42042.2|42073.2|42033.2|42082.2|42042.2|42073.2|42033.2|0
1619776130000|2021-04-30 09:48:50|42074.3|42034.3|42078.2|42038.2|42078.2|42038.2|42074.3|42034.3|0
1619776140000|2021-04-30 09:49:00|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|1
1619776150000|2021-04-30 09:49:10|42077.2|42037.2|42078.2|42038.2|42078.2|42038.2|42077.2|42037.2|0
1619776170000|2021-04-30 09:49:30|42077.2|42037.2|42073.2|42033.2|42077.2|42037.2|42073.2|42033.2|0
1619776190000|2021-04-30 09:49:50|42074.3|42034.3|42073.2|42033.2|42074.3|42034.3|42073.2|42033.2|0
1619776200000|2021-04-30 09:50:00|42077.2|42037.2|42073.2|42033.2|42082.2|42042.2|42069.3|42029.3|1
1619776210000|2021-04-30 09:50:10|42069.3|42029.3|42073.2|42033.2|42073.2|42033.2|42069.3|42029.3|0
1619776230000|2021-04-30 09:50:30|42069.3|42029.3|42063.2|42023.2|42069.3|42029.3|42063.2|42023.2|0
1619776260000|2021-04-30 09:51:00|42055.4|42015.4|42063.2|42023.2|42063.2|42023.2|42055.4|42015.4|0
1619776280000|2021-04-30 09:51:20|42059.3|42019.3|42063.2|42023.2|42063.2|42023.2|42059.3|42019.3|0
1619776320000|2021-04-30 09:52:00|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|0
1619776330000|2021-04-30 09:52:10|42065.4|42025.4|42069.3|42029.3|42074.3|42034.3|42065.4|42025.4|1
1619776340000|2021-04-30 09:52:20|42073.2|42033.2|42074.3|42034.3|42074.3|42034.3|42069.3|42029.3|0
1619776370000|2021-04-30 09:52:50|42075.4|42035.4|42074.3|42034.3|42075.4|42035.4|42074.3|42034.3|0
1619776440000|2021-04-30 09:54:00|42073.2|42033.2|42074.3|42034.3|42074.3|42034.3|42073.2|42033.2|1
1619776450000|2021-04-30 09:54:10|42075.4|42035.4|42079.3|42039.3|42079.3|42039.3|42075.4|42035.4|0
1619776460000|2021-04-30 09:54:20|42078.2|42038.2|42074.3|42034.3|42078.2|42038.2|42074.3|42034.3|0
1619776520000|2021-04-30 09:55:20|42070.4|42030.4|42064.3|42024.3|42070.4|42030.4|42064.3|42024.3|0
1619776530000|2021-04-30 09:55:30|42060.4|42020.4|42064.3|42024.3|42064.3|42024.3|42060.4|42020.4|1
1619776560000|2021-04-30 09:56:00|42060.4|42020.4|42064.3|42024.3|42064.3|42024.3|42060.4|42020.4|1
1619776590000|2021-04-30 09:56:30|42060.4|42020.4|42059.3|42019.3|42064.3|42024.3|42059.3|42019.3|1
1619776600000|2021-04-30 09:56:40|42058.2|42018.2|42059.3|42019.3|42059.3|42019.3|42054.3|42014.3|0
1619776610000|2021-04-30 09:56:50|42058.2|42018.2|42054.3|42014.3|42058.2|42018.2|42054.3|42014.3|0
1619776620000|2021-04-30 09:57:00|42050.4|42010.4|42049.3|42009.3|42050.4|42010.4|42049.3|42009.3|0
1619776640000|2021-04-30 09:57:20|42045.4|42005.4|42044.3|42004.3|42045.4|42005.4|42044.3|42004.3|0
1619776650000|2021-04-30 09:57:30|42048.2|42008.2|42044.3|42004.3|42048.2|42008.2|42044.3|42004.3|0
1619776680000|2021-04-30 09:58:00|42048.2|42008.2|42049.3|42009.3|42049.3|42009.3|42048.2|42008.2|0
1619776690000|2021-04-30 09:58:10|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|1
1619776700000|2021-04-30 09:58:20|42050.4|42010.4|42054.3|42014.3|42054.3|42014.3|42050.4|42010.4|2
1619776710000|2021-04-30 09:58:30|42055.4|42015.4|42074.3|42034.3|42074.3|42034.3|42055.4|42015.4|11
1619776720000|2021-04-30 09:58:40|42073.2|42033.2|42069.3|42029.3|42073.2|42033.2|42069.3|42029.3|0
1619776730000|2021-04-30 09:58:50|42070.4|42030.4|42074.3|42034.3|42074.3|42034.3|42070.4|42030.4|0
1619776760000|2021-04-30 09:59:20|42073.2|42033.2|42059.3|42019.3|42073.2|42033.2|42059.3|42019.3|1
1619776770000|2021-04-30 09:59:30|42060.4|42020.4|42064.3|42024.3|42064.3|42024.3|42059.3|42019.3|0
1619776790000|2021-04-30 09:59:50|42063.2|42023.2|42064.3|42024.3|42064.3|42024.3|42063.2|42023.2|0
1619776800000|2021-04-30 10:00:00|42068.2|42028.2|42064.3|42024.3|42068.2|42028.2|42059.3|42019.3|1
1619776820000|2021-04-30 10:00:20|42063.2|42023.2|42059.3|42019.3|42064.3|42024.3|42059.3|42019.3|0
1619776830000|2021-04-30 10:00:30|42049.3|42009.3|42054.3|42014.3|42054.3|42014.3|42049.3|42009.3|1
1619776840000|2021-04-30 10:00:40|42053.2|42013.2|42054.3|42014.3|42054.3|42014.3|42049.3|42009.3|0
1619776860000|2021-04-30 10:01:00|42053.2|42013.2|42054.3|42014.3|42054.3|42014.3|42053.2|42013.2|1
1619776890000|2021-04-30 10:01:30|42058.2|42018.2|42049.3|42009.3|42059.3|42019.3|42049.3|42009.3|0
1619776910000|2021-04-30 10:01:50|42053.2|42013.2|42054.3|42014.3|42054.3|42014.3|42053.2|42013.2|0
1619776920000|2021-04-30 10:02:00|42053.2|42013.2|42064.3|42024.3|42064.3|42024.3|42050.4|42010.4|7
1619776930000|2021-04-30 10:02:10|42065.4|42025.4|42069.3|42029.3|42069.3|42029.3|42065.4|42025.4|0
1619776950000|2021-04-30 10:02:30|42065.4|42025.4|42059.3|42019.3|42065.4|42025.4|42059.3|42019.3|0
1619776960000|2021-04-30 10:02:40|42063.2|42023.2|42064.3|42024.3|42064.3|42024.3|42063.2|42023.2|0
1619776970000|2021-04-30 10:02:50|42068.2|42028.2|42069.3|42029.3|42069.3|42029.3|42068.2|42028.2|0
1619776990000|2021-04-30 10:03:10|42065.4|42025.4|42064.3|42024.3|42065.4|42025.4|42064.3|42024.3|0
1619777000000|2021-04-30 10:03:20|42060.4|42020.4|42059.3|42019.3|42060.4|42020.4|42059.3|42019.3|3
1619777040000|2021-04-30 10:04:00|42055.4|42015.4|42054.3|42014.3|42055.4|42015.4|42054.3|42014.3|0
1619777060000|2021-04-30 10:04:20|42053.2|42013.2|42054.3|42014.3|42054.3|42014.3|42049.3|42009.3|3
1619777070000|2021-04-30 10:04:30|42055.4|42015.4|42064.3|42024.3|42064.3|42024.3|42055.4|42015.4|1
1619777100000|2021-04-30 10:05:00|42059.3|42019.3|42059.3|42019.3|42068.2|42028.2|42059.3|42019.3|2
1619777110000|2021-04-30 10:05:10|42058.2|42018.2|42054.3|42014.3|42058.2|42018.2|42054.3|42014.3|0
1619777130000|2021-04-30 10:05:30|42058.2|42018.2|42054.3|42014.3|42058.2|42018.2|42054.3|42014.3|0
1619777150000|2021-04-30 10:05:50|42058.2|42018.2|42059.3|42019.3|42059.3|42019.3|42054.3|42014.3|0
1619777160000|2021-04-30 10:06:00|42058.2|42018.2|42054.3|42014.3|42058.2|42018.2|42054.3|42014.3|0
1619777170000|2021-04-30 10:06:10|42055.4|42015.4|42049.3|42009.3|42059.3|42019.3|42049.3|42009.3|2
1619777180000|2021-04-30 10:06:20|42045.4|42005.4|42044.3|42004.3|42045.4|42005.4|42044.3|42004.3|0
1619777190000|2021-04-30 10:06:30|42048.2|42008.2|42039.3|41999.3|42048.2|42008.2|42039.3|41999.3|0
1619777210000|2021-04-30 10:06:50|42038.2|41998.2|42029.3|41989.3|42039.3|41999.3|42029.3|41989.3|2
1619777230000|2021-04-30 10:07:10|||||||||14
1619777260000|2021-04-30 10:07:40|||||||||3
1619777270000|2021-04-30 10:07:50|||||||||1
1619777280000|2021-04-30 10:08:00|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|2
1619777290000|2021-04-30 10:08:10|42034.3|41994.3|42034.3|41994.3|42039.3|41999.3|42034.3|41994.3|0
1619777300000|2021-04-30 10:08:20|42038.2|41998.2|42039.3|41999.3|42039.3|41999.3|42034.3|41994.3|0
1619777310000|2021-04-30 10:08:30|42035.4|41995.4|42034.3|41994.3|42035.4|41995.4|42034.3|41994.3|0
1619777320000|2021-04-30 10:08:40|42038.2|41998.2|42044.3|42004.3|42044.3|42004.3|42038.2|41998.2|0
1619777340000|2021-04-30 10:09:00|42040.4|42000.4|42034.3|41994.3|42040.4|42000.4|42034.3|41994.3|2
1619777350000|2021-04-30 10:09:10|42030.4|41990.4|42034.3|41994.3|42034.3|41994.3|42030.4|41990.4|1
1619777360000|2021-04-30 10:09:20|42038.2|41998.2|42044.3|42004.3|42044.3|42004.3|42038.2|41998.2|0
1619777370000|2021-04-30 10:09:30|42043.2|42003.2|42044.3|42004.3|42049.3|42009.3|42039.3|41999.3|2
1619777380000|2021-04-30 10:09:40|42048.2|42008.2|42039.3|41999.3|42054.3|42014.3|42039.3|41999.3|0
1619777390000|2021-04-30 10:09:50|42043.2|42003.2|42039.3|41999.3|42044.3|42004.3|42039.3|41999.3|0
1619777400000|2021-04-30 10:10:00|42040.4|42000.4|42044.3|42004.3|42049.3|42009.3|42040.4|42000.4|0
1619777410000|2021-04-30 10:10:10|42045.4|42005.4|42049.3|42009.3|42049.3|42009.3|42045.4|42005.4|0
1619777430000|2021-04-30 10:10:30|42048.2|42008.2|42044.3|42004.3|42048.2|42008.2|42044.3|42004.3|1
1619777470000|2021-04-30 10:11:10|42045.4|42005.4|42049.3|42009.3|42049.3|42009.3|42045.4|42005.4|0
1619777490000|2021-04-30 10:11:30|42045.4|42005.4|42044.3|42004.3|42045.4|42005.4|42043.2|42003.2|2
1619777510000|2021-04-30 10:11:50|42043.2|42003.2|42044.3|42004.3|42044.3|42004.3|42043.2|42003.2|0
1619777530000|2021-04-30 10:12:10|42045.4|42005.4|42049.3|42009.3|42049.3|42009.3|42045.4|42005.4|0
1619777560000|2021-04-30 10:12:40|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|1
1619777610000|2021-04-30 10:13:30|42045.4|42005.4|42049.3|42009.3|42049.3|42009.3|42045.4|42005.4|1
1619777640000|2021-04-30 10:14:00|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|42043.2|42003.2|2
1619777650000|2021-04-30 10:14:10|42048.2|42008.2|42049.3|42009.3|42049.3|42009.3|42048.2|42008.2|0
1619777660000|2021-04-30 10:14:20|42048.2|42008.2|42044.3|42004.3|42048.2|42008.2|42044.3|42004.3|0
1619777670000|2021-04-30 10:14:30|42045.4|42005.4|42044.3|42004.3|42049.3|42009.3|42044.3|42004.3|1
1619777690000|2021-04-30 10:14:50|42040.4|42000.4|42034.3|41994.3|42040.4|42000.4|42034.3|41994.3|0
1619777750000|2021-04-30 10:15:50|42038.2|41998.2|42039.3|41999.3|42039.3|41999.3|42038.2|41998.2|1
1619777760000|2021-04-30 10:16:00|42038.2|41998.2|42039.3|41999.3|42039.3|41999.3|42034.3|41994.3|1
1619777770000|2021-04-30 10:16:10|42043.2|42003.2|42044.3|42004.3|42044.3|42004.3|42043.2|42003.2|1
1619777810000|2021-04-30 10:16:50|42040.4|42000.4|42039.3|41999.3|42040.4|42000.4|42039.3|41999.3|0
1619777820000|2021-04-30 10:17:00|42038.2|41998.2|42034.3|41994.3|42038.2|41998.2|42034.3|41994.3|1
1619777830000|2021-04-30 10:17:10|42030.4|41990.4|42034.3|41994.3|42034.3|41994.3|42030.4|41990.4|1
1619777840000|2021-04-30 10:17:20|42030.4|41990.4|42029.3|41989.3|42030.4|41990.4|42029.3|41989.3|0
1619777870000|2021-04-30 10:17:50|42037.2|41997.2|42034.3|41994.3|42037.2|41997.2|42034.3|41994.3|1
1619777930000|2021-04-30 10:18:50|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|5
1619777960000|2021-04-30 10:19:20|42043.2|42003.2|42039.3|41999.3|42043.2|42003.2|42039.3|41999.3|0
1619778020000|2021-04-30 10:20:20|42038.2|41998.2|42034.3|41994.3|42038.2|41998.2|42030.4|41990.4|1
1619778070000|2021-04-30 10:21:10|42033.2|41993.2|42029.3|41989.3|42033.2|41993.2|42029.3|41989.3|2
1619778090000|2021-04-30 10:21:30|41979.3|41939.3|41984.3|41944.3|41989.3|41949.3|41975.4|41935.4|17
1619778100000|2021-04-30 10:21:40|41985.4|41945.4|41989.3|41949.3|41994.3|41954.3|41985.4|41945.4|3
1619778120000|2021-04-30 10:22:00|41990.4|41950.4|41994.3|41954.3|41994.3|41954.3|41990.4|41950.4|1
1619778130000|2021-04-30 10:22:10|41993.2|41953.2|41994.3|41954.3|41995.4|41955.4|41984.3|41944.3|2
1619778140000|2021-04-30 10:22:20|41990.4|41950.4|41994.3|41954.3|41994.3|41954.3|41990.4|41950.4|0
1619778170000|2021-04-30 10:22:50|41990.4|41950.4|41990.4|41950.4|41990.4|41950.4|41990.4|41950.4|0
1619778180000|2021-04-30 10:23:00|41984.3|41944.3|41994.3|41954.3|41994.3|41954.3|41984.3|41944.3|1
1619778210000|2021-04-30 10:23:30|41990.4|41950.4|41994.3|41954.3|41994.3|41954.3|41990.4|41950.4|0
1619778220000|2021-04-30 10:23:40|41995.4|41955.4|42004.3|41964.3|42004.3|41964.3|41995.4|41955.4|0
1619778230000|2021-04-30 10:23:50|42000.4|41960.4|41994.3|41954.3|42000.4|41960.4|41994.3|41954.3|0
1619778240000|2021-04-30 10:24:00|41998.2|41958.2|42004.3|41964.3|42004.3|41964.3|41998.2|41958.2|0
1619778250000|2021-04-30 10:24:10|42008.2|41968.2|42004.3|41964.3|42008.2|41968.2|42004.3|41964.3|0
1619778260000|2021-04-30 10:24:20|42000.4|41960.4|42004.3|41964.3|42004.3|41964.3|42000.4|41960.4|1
1619778280000|2021-04-30 10:24:40|42008.2|41968.2|42014.3|41974.3|42014.3|41974.3|42004.3|41964.3|0
1619778300000|2021-04-30 10:25:00|42009.3|41969.3|42009.3|41969.3|42019.3|41979.3|42009.3|41969.3|4
1619778310000|2021-04-30 10:25:10|42013.2|41973.2|42014.3|41974.3|42014.3|41974.3|42013.2|41973.2|0
1619778370000|2021-04-30 10:26:10|42018.2|41978.2|42019.3|41979.3|42019.3|41979.3|42018.2|41978.2|0
1619778380000|2021-04-30 10:26:20|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|1
1619778400000|2021-04-30 10:26:40|42018.2|41978.2|42019.3|41979.3|42019.3|41979.3|42018.2|41978.2|0
1619778420000|2021-04-30 10:27:00|42015.4|41975.4|42019.3|41979.3|42019.3|41979.3|42010.4|41970.4|2
1619778430000|2021-04-30 10:27:10|42018.2|41978.2|42019.3|41979.3|42019.3|41979.3|42014.3|41974.3|0
1619778460000|2021-04-30 10:27:40|42015.4|41975.4|42004.3|41964.3|42015.4|41975.4|42004.3|41964.3|0
1619778470000|2021-04-30 10:27:50|42008.2|41968.2|42004.3|41964.3|42019.3|41979.3|42004.3|41964.3|4
1619778480000|2021-04-30 10:28:00|42012.2|41972.2|42019.3|41979.3|42019.3|41979.3|42012.2|41972.2|0
1619778490000|2021-04-30 10:28:10|41999.3|41959.3|41999.3|41959.3|42004.3|41964.3|41999.3|41959.3|5
1619778500000|2021-04-30 10:28:20|42000.4|41960.4|42019.3|41979.3|42019.3|41979.3|42000.4|41960.4|17
1619778530000|2021-04-30 10:28:50|42020.4|41980.4|42024.3|41984.3|42024.3|41984.3|42020.4|41980.4|1
1619778560000|2021-04-30 10:29:20|42020.4|41980.4|42019.3|41979.3|42020.4|41980.4|42019.3|41979.3|0
1619778590000|2021-04-30 10:29:50|42018.2|41978.2|42014.3|41974.3|42018.2|41978.2|42014.3|41974.3|0
1619778600000|2021-04-30 10:30:00|42013.2|41973.2|42014.3|41974.3|42014.3|41974.3|42010.4|41970.4|2
1619778610000|2021-04-30 10:30:10|42013.2|41973.2|42009.3|41969.3|42013.2|41973.2|42009.3|41969.3|0
1619778690000|2021-04-30 10:31:30|42005.4|41965.4|42004.3|41964.3|42005.4|41965.4|42004.3|41964.3|0
1619778700000|2021-04-30 10:31:40|42005.4|41965.4|42014.3|41974.3|42019.3|41979.3|42005.4|41965.4|2
1619778710000|2021-04-30 10:31:50|42013.2|41973.2|42009.3|41969.3|42013.2|41973.2|42009.3|41969.3|0
1619778730000|2021-04-30 10:32:10|42005.4|41965.4|42004.3|41964.3|42009.3|41969.3|42003.2|41963.2|1
1619778750000|2021-04-30 10:32:30|42008.2|41968.2|42009.3|41969.3|42009.3|41969.3|42008.2|41968.2|0
1619778760000|2021-04-30 10:32:40|42005.4|41965.4|42004.3|41964.3|42005.4|41965.4|42004.3|41964.3|0
1619778790000|2021-04-30 10:33:10|42005.4|41965.4|42009.3|41969.3|42019.3|41979.3|42005.4|41965.4|3
1619778800000|2021-04-30 10:33:20|42010.4|41970.4|42009.3|41969.3|42014.3|41974.3|42009.3|41969.3|0
1619778810000|2021-04-30 10:33:30|42008.2|41968.2|42004.3|41964.3|42008.2|41968.2|42004.3|41964.3|0
1619778830000|2021-04-30 10:33:50|42005.4|41965.4|42019.3|41979.3|42019.3|41979.3|42005.4|41965.4|1
1619778840000|2021-04-30 10:34:00|42015.4|41975.4|42024.3|41984.3|42024.3|41984.3|42015.4|41975.4|0
1619778860000|2021-04-30 10:34:20|42020.4|41980.4|42014.3|41974.3|42020.4|41980.4|42014.3|41974.3|1
1619778870000|2021-04-30 10:34:30|42019.3|41979.3|42014.3|41974.3|42019.3|41979.3|42014.3|41974.3|1
1619778900000|2021-04-30 10:35:00|42015.4|41975.4|42014.3|41974.3|42019.3|41979.3|42014.3|41974.3|0
1619778920000|2021-04-30 10:35:20|42015.4|41975.4|42019.3|41979.3|42019.3|41979.3|42015.4|41975.4|0
1619778940000|2021-04-30 10:35:40|42015.4|41975.4|42014.3|41974.3|42015.4|41975.4|42014.3|41974.3|0
1619778950000|2021-04-30 10:35:50|42015.4|41975.4|42019.3|41979.3|42019.3|41979.3|42014.3|41974.3|0
1619779000000|2021-04-30 10:36:40|42018.2|41978.2|42014.3|41974.3|42018.2|41978.2|42013.2|41973.2|0
1619779010000|2021-04-30 10:36:50|42010.4|41970.4|42009.3|41969.3|42010.4|41970.4|42009.3|41969.3|0
1619779030000|2021-04-30 10:37:10|42008.2|41968.2|42014.3|41974.3|42018.2|41978.2|42000.4|41960.4|14
1619779040000|2021-04-30 10:37:20|42010.4|41970.4|42014.3|41974.3|42014.3|41974.3|42009.3|41969.3|0
1619779060000|2021-04-30 10:37:40|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|0
1619779080000|2021-04-30 10:38:00|||||||||1
1619779090000|2021-04-30 10:38:10|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|0
1619779130000|2021-04-30 10:38:50|42013.2|41973.2|42029.3|41989.3|42029.3|41989.3|42013.2|41973.2|3
1619779140000|2021-04-30 10:39:00|42034.3|41994.3|42029.3|41989.3|42044.3|42004.3|42029.3|41989.3|0
1619779160000|2021-04-30 10:39:20|||||||||3
1619779190000|2021-04-30 10:39:50|42024.3|41984.3|42019.3|41979.3|42024.3|41984.3|42019.3|41979.3|2
1619779230000|2021-04-30 10:40:30|42029.3|41989.3|42024.3|41984.3|42034.3|41994.3|42024.3|41984.3|1
1619779270000|2021-04-30 10:41:10|42028.2|41988.2|42024.3|41984.3|42034.3|41994.3|42024.3|41984.3|1
1619779280000|2021-04-30 10:41:20|42025.4|41985.4|42029.3|41989.3|42029.3|41989.3|42025.4|41985.4|0
1619779290000|2021-04-30 10:41:30|42033.2|41993.2|42024.3|41984.3|42034.3|41994.3|42024.3|41984.3|0
1619779310000|2021-04-30 10:41:50|42023.2|41983.2|42024.3|41984.3|42024.3|41984.3|42023.2|41983.2|1
1619779320000|2021-04-30 10:42:00|42025.4|41985.4|42024.3|41984.3|42025.4|41985.4|42024.3|41984.3|0
1619779330000|2021-04-30 10:42:10|42028.2|41988.2|42024.3|41984.3|42029.3|41989.3|42024.3|41984.3|3
1619779340000|2021-04-30 10:42:20|42028.2|41988.2|42019.3|41979.3|42028.2|41988.2|42019.3|41979.3|0
1619779360000|2021-04-30 10:42:40|42015.4|41975.4|42014.3|41974.3|42015.4|41975.4|42014.3|41974.3|0
1619779370000|2021-04-30 10:42:50|42017.5|41977.5|42034.3|41994.3|42034.3|41994.3|42017.5|41977.5|7
1619779410000|2021-04-30 10:43:30|||||||||1
1619779420000|2021-04-30 10:43:40|42035.4|41995.4|42034.3|41994.3|42044.3|42004.3|42034.3|41994.3|0
1619779470000|2021-04-30 10:44:30|42033.2|41993.2|42029.3|41989.3|42033.2|41993.2|42029.3|41989.3|0
1619779490000|2021-04-30 10:44:50|42034.3|41994.3|42029.3|41989.3|42034.3|41994.3|42029.3|41989.3|1
1619779500000|2021-04-30 10:45:00|42030.4|41990.4|42034.3|41994.3|42034.3|41994.3|42030.4|41990.4|0
1619779510000|2021-04-30 10:45:10|42038.2|41998.2|42044.3|42004.3|42044.3|42004.3|42038.2|41998.2|3
1619779530000|2021-04-30 10:45:30|42043.2|42003.2|42034.3|41994.3|42043.2|42003.2|42034.3|41994.3|0
1619779540000|2021-04-30 10:45:40|42038.2|41998.2|42039.3|41999.3|42044.3|42004.3|42038.2|41998.2|0
1619779550000|2021-04-30 10:45:50|42035.4|41995.4|42029.3|41989.3|42035.4|41995.4|42029.3|41989.3|0
1619779560000|2021-04-30 10:46:00|||||||||2
1619779570000|2021-04-30 10:46:10|||||||||5
1619779580000|2021-04-30 10:46:20|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|0
1619779610000|2021-04-30 10:46:50|42033.2|41993.2|42029.3|41989.3|42033.2|41993.2|42029.3|41989.3|0
1619779620000|2021-04-30 10:47:00|42030.4|41990.4|42034.3|41994.3|42034.3|41994.3|42030.4|41990.4|1
1619779630000|2021-04-30 10:47:10|||||||||2
1619779650000|2021-04-30 10:47:30|42035.4|41995.4|42034.3|41994.3|42035.4|41995.4|42034.3|41994.3|0
1619779670000|2021-04-30 10:47:50|42030.4|41990.4|42029.3|41989.3|42030.4|41990.4|42029.3|41989.3|0
1619779700000|2021-04-30 10:48:20|||||||||1
1619779720000|2021-04-30 10:48:40|42028.2|41988.2|42014.3|41974.3|42028.2|41988.2|42014.3|41974.3|1
1619779730000|2021-04-30 10:48:50|42006.4|41966.4|42009.3|41969.3|42009.3|41969.3|42006.4|41966.4|2
1619779740000|2021-04-30 10:49:00|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|1
1619779750000|2021-04-30 10:49:10|42003.2|41963.2|42004.3|41964.3|42004.3|41964.3|42003.2|41963.2|0
1619779760000|2021-04-30 10:49:20|42003.2|41963.2|41994.3|41954.3|42003.2|41963.2|41989.3|41949.3|1
1619779780000|2021-04-30 10:49:40|41990.4|41950.4|41984.3|41944.3|41990.4|41950.4|41980.4|41940.4|3
1619779800000|2021-04-30 10:50:00|41980.4|41940.4|41984.3|41944.3|41984.3|41944.3|41980.4|41940.4|0
1619779810000|2021-04-30 10:50:10|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|0
1619779820000|2021-04-30 10:50:20|41979.3|41939.3|41979.3|41939.3|41979.3|41939.3|41975.4|41935.4|0
1619779830000|2021-04-30 10:50:30|41975.4|41935.4|41974.3|41934.3|41978.2|41938.2|41974.3|41934.3|0
1619779840000|2021-04-30 10:50:40|41972.2|41932.2|41976.1|41936.1|41976.1|41936.1|41972.2|41932.2|5
1619779860000|2021-04-30 10:51:00|41977.2|41937.2|41986.1|41946.1|41986.1|41946.1|41977.2|41937.2|2
1619779870000|2021-04-30 10:51:10|41982.2|41942.2|41981.1|41941.1|41982.2|41942.2|41981.1|41941.1|0
1619779890000|2021-04-30 10:51:30|41980|41940|41972.2|41932.2|41980|41940|41972.2|41932.2|0
1619779900000|2021-04-30 10:51:40|41971.1|41931.1|41972.2|41932.2|41981.1|41941.1|41971.1|41931.1|1
1619779910000|2021-04-30 10:51:50|41971.1|41931.1|41976.1|41936.1|41976.1|41936.1|41971.1|41931.1|1
1619779920000|2021-04-30 10:52:00|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|0
1619779930000|2021-04-30 10:52:10|||||||||6
1619779940000|2021-04-30 10:52:20|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|0
1619779950000|2021-04-30 10:52:30|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|0
1619780000000|2021-04-30 10:53:20|41972.1|41932.1|41976.1|41936.1|41976.1|41936.1|41972.1|41932.1|0
1619780010000|2021-04-30 10:53:30|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1619780030000|2021-04-30 10:53:50|41976.1|41936.1|41972.1|41932.1|41976.1|41936.1|41972.1|41932.1|0
1619780040000|2021-04-30 10:54:00|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|41972.1|41932.1|0
1619780050000|2021-04-30 10:54:10|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1619780060000|2021-04-30 10:54:20|41968.2|41928.2|41976.1|41936.1|41976.1|41936.1|41968.2|41928.2|1
1619780070000|2021-04-30 10:54:30|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1619780100000|2021-04-30 10:55:00|41971.1|41931.1|41967.1|41927.1|41971.1|41931.1|41967.1|41927.1|0
1619780130000|2021-04-30 10:55:30|41963.2|41923.2|41967.1|41927.1|41967.1|41927.1|41963.2|41923.2|0
1619780160000|2021-04-30 10:56:00|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|0
1619780170000|2021-04-30 10:56:10|41962.1|41922.1|41967.1|41927.1|41972.1|41932.1|41958.2|41918.2|3
1619780190000|2021-04-30 10:56:30|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|0
1619780230000|2021-04-30 10:57:10|41954.3|41914.3|41945.4|41905.4|41954.3|41914.3|41945.4|41905.4|34
1619780250000|2021-04-30 10:57:30|41941.4|41901.4|41945.4|41905.4|41945.4|41905.4|41940.4|41900.4|6
1619780260000|2021-04-30 10:57:40|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|41945.4|41905.4|1
1619780270000|2021-04-30 10:57:50|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|11
1619780290000|2021-04-30 10:58:10|41960.4|41920.4|41964.3|41924.3|41964.3|41924.3|41960.4|41920.4|2
1619780340000|2021-04-30 10:59:00|41968.2|41928.2|41974.3|41934.3|41974.3|41934.3|41968.2|41928.2|1
1619780350000|2021-04-30 10:59:10|41975.4|41935.4|41974.3|41934.3|41975.4|41935.4|41974.3|41934.3|1
1619780400000|2021-04-30 11:00:00|41970.4|41930.4|41974.3|41934.3|41974.3|41934.3|41970.4|41930.4|1
1619780480000|2021-04-30 11:01:20|41973.2|41933.2|41964.3|41924.3|41973.2|41933.2|41964.3|41924.3|3
1619780500000|2021-04-30 11:01:40|41960.4|41920.4|41964.3|41924.3|41964.3|41924.3|41960.4|41920.4|1
1619780510000|2021-04-30 11:01:50|41963.2|41923.2|41969.3|41929.3|41969.3|41929.3|41963.2|41923.2|1
1619780530000|2021-04-30 11:02:10|41964.3|41924.3|41959.3|41919.3|41964.3|41924.3|41959.3|41919.3|3
1619780540000|2021-04-30 11:02:20|41963.2|41923.2|41964.3|41924.3|41964.3|41924.3|41963.2|41923.2|1
1619780550000|2021-04-30 11:02:30|41960.4|41920.4|41954.3|41914.3|41960.4|41920.4|41954.3|41914.3|1
1619780560000|2021-04-30 11:02:40|41958.2|41918.2|41964.3|41924.3|41964.3|41924.3|41958.2|41918.2|7
1619780590000|2021-04-30 11:03:10|41968.2|41928.2|41954.3|41914.3|41968.2|41928.2|41954.3|41914.3|7
1619780630000|2021-04-30 11:03:50|41953.2|41913.2|41945.4|41905.4|41953.2|41913.2|41945.4|41905.4|4
1619780660000|2021-04-30 11:04:20|41941.4|41901.4|41945.4|41905.4|41945.4|41905.4|41941.4|41901.4|0
1619780670000|2021-04-30 11:04:30|41941.4|41901.4|41940.4|41900.4|41941.4|41901.4|41940.4|41900.4|0
1619780680000|2021-04-30 11:04:40|41936.4|41896.4|41940.4|41900.4|41945.4|41905.4|41936.4|41896.4|3
1619780690000|2021-04-30 11:04:50|41944.3|41904.3|41945.4|41905.4|41945.4|41905.4|41944.3|41904.3|0
1619780700000|2021-04-30 11:05:00|41949.3|41909.3|41945.4|41905.4|41954.3|41914.3|41945.4|41905.4|0
1619780720000|2021-04-30 11:05:20|41944.3|41904.3|41922.5|41882.5|41945.4|41905.4|41922.5|41882.5|62
1619780730000|2021-04-30 11:05:30|41923.6|41883.6|41922.5|41882.5|41927.5|41887.5|41922.5|41882.5|3
1619780740000|2021-04-30 11:05:40|41926.4|41886.4|41936.4|41896.4|41936.4|41896.4|41923.6|41883.6|35
1619780750000|2021-04-30 11:05:50|41935.4|41895.4|41927.5|41887.5|41935.4|41895.4|41927.5|41887.5|4
1619780780000|2021-04-30 11:06:20|41931.4|41891.4|41936.4|41896.4|41936.4|41896.4|41931.4|41891.4|5
1619780790000|2021-04-30 11:06:30|41940.4|41900.4|41954.3|41914.3|41954.3|41914.3|41940.4|41900.4|6
1619780800000|2021-04-30 11:06:40|41958.2|41918.2|41954.3|41914.3|41959.3|41919.3|41954.3|41914.3|1
1619780810000|2021-04-30 11:06:50|41958.2|41918.2|41959.3|41919.3|41959.3|41919.3|41958.2|41918.2|0
1619780830000|2021-04-30 11:07:10|41958.2|41918.2|41954.3|41914.3|41958.2|41918.2|41954.3|41914.3|1
1619780870000|2021-04-30 11:07:50|41953.2|41913.2|41945.4|41905.4|41953.2|41913.2|41941.4|41901.4|2
1619780890000|2021-04-30 11:08:10|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|2
1619780900000|2021-04-30 11:08:20|41948.2|41908.2|41954.3|41914.3|41954.3|41914.3|41940.4|41900.4|11
1619780920000|2021-04-30 11:08:40|41949.3|41909.3|41945.4|41905.4|41950.4|41910.4|41945.4|41905.4|4
1619780930000|2021-04-30 11:08:50|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|41945.4|41905.4|0
1619780940000|2021-04-30 11:09:00|41954.3|41914.3|41954.3|41914.3|41954.3|41914.3|41954.3|41914.3|10
1619780950000|2021-04-30 11:09:10|41955.4|41915.4|41954.3|41914.3|41955.4|41915.4|41954.3|41914.3|0
1619780980000|2021-04-30 11:09:40|41958.2|41918.2|41964.3|41924.3|41969.3|41929.3|41958.2|41918.2|1
1619780990000|2021-04-30 11:09:50|41967.5|41927.5|41964.3|41924.3|41967.5|41927.5|41964.3|41924.3|10
1619781000000|2021-04-30 11:10:00|41965.4|41925.4|41974.3|41934.3|41974.3|41934.3|41965.4|41925.4|1
1619781020000|2021-04-30 11:10:20|41973.2|41933.2|41969.3|41929.3|41973.2|41933.2|41969.3|41929.3|0
1619781030000|2021-04-30 11:10:30|41971.4|41931.4|41974.3|41934.3|41974.3|41934.3|41971.4|41931.4|1
1619781040000|2021-04-30 11:10:40|41978.2|41938.2|41979.3|41939.3|41979.3|41939.3|41974.3|41934.3|0
1619781050000|2021-04-30 11:10:50|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|1
1619781060000|2021-04-30 11:11:00|41988.2|41948.2|41979.3|41939.3|41988.2|41948.2|41979.3|41939.3|3
1619781070000|2021-04-30 11:11:10|41983.2|41943.2|41984.3|41944.3|41984.3|41944.3|41983.2|41943.2|1
1619781090000|2021-04-30 11:11:30|41980.4|41940.4|41974.3|41934.3|41980.4|41940.4|41970.4|41930.4|1
1619781120000|2021-04-30 11:12:00|||||||||1
1619781130000|2021-04-30 11:12:10|41973.2|41933.2|41974.3|41934.3|41974.3|41934.3|41969.3|41929.3|4
1619781140000|2021-04-30 11:12:20|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|2
1619781150000|2021-04-30 11:12:30|||||||||1
1619781160000|2021-04-30 11:12:40|41983.2|41943.2|41974.3|41934.3|41983.2|41943.2|41974.3|41934.3|0
1619781180000|2021-04-30 11:13:00|41970.4|41930.4|41964.3|41924.3|41970.4|41930.4|41964.3|41924.3|1
1619781230000|2021-04-30 11:13:50|41960.4|41920.4|41959.3|41919.3|41960.4|41920.4|41959.3|41919.3|0
1619781240000|2021-04-30 11:14:00|41955.4|41915.4|41954.3|41914.3|41955.4|41915.4|41954.3|41914.3|0
1619781250000|2021-04-30 11:14:10|41953.2|41913.2|41959.3|41919.3|41959.3|41919.3|41950.4|41910.4|2
1619781260000|2021-04-30 11:14:20|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|0
1619781270000|2021-04-30 11:14:30|41953.9|41913.9|41956.8|41916.8|41957.9|41917.9|41953.9|41913.9|5
1619781290000|2021-04-30 11:14:50|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|0
1619781300000|2021-04-30 11:15:00|41967.1|41927.1|41967.1|41927.1|41967.1|41927.1|41967.1|41927.1|0
1619781320000|2021-04-30 11:15:20|41971.1|41931.1|41972.1|41932.1|41977.1|41937.1|41971.1|41931.1|18
1619781330000|2021-04-30 11:15:30|41976.1|41936.1|41982.1|41942.1|41982.1|41942.1|41976.1|41936.1|2
1619781340000|2021-04-30 11:15:40|41983.2|41943.2|41982.1|41942.1|41983.2|41943.2|41982.1|41942.1|1
1619781350000|2021-04-30 11:15:50|41986.1|41946.1|41987.1|41947.1|41987.1|41947.1|41986.1|41946.1|0
1619781360000|2021-04-30 11:16:00|41986.1|41946.1|41982.1|41942.1|41986.1|41946.1|41982.1|41942.1|2
1619781370000|2021-04-30 11:16:10|41981.1|41941.1|41982.1|41942.1|41982.1|41942.1|41981.1|41941.1|1
1619781390000|2021-04-30 11:16:30|41981.1|41941.1|41982.1|41942.1|41982.1|41942.1|41981.1|41941.1|1
1619781400000|2021-04-30 11:16:40|41983.2|41943.2|41982.1|41942.1|41987.1|41947.1|41982.1|41942.1|0
1619781410000|2021-04-30 11:16:50|41986.1|41946.1|41987.1|41947.1|41987.1|41947.1|41986.1|41946.1|0
1619781420000|2021-04-30 11:17:00|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|1
1619781430000|2021-04-30 11:17:10|||||||||4
1619781450000|2021-04-30 11:17:30|41986.1|41946.1|41982.1|41942.1|41986.1|41946.1|41982.1|41942.1|0
1619781470000|2021-04-30 11:17:50|41978.2|41938.2|41982.1|41942.1|41982.1|41942.1|41977.1|41937.1|1
1619781480000|2021-04-30 11:18:00|41986.1|41946.1|41963.2|41923.2|41986.1|41946.1|41963.2|41923.2|6
1619781490000|2021-04-30 11:18:10|41967.1|41927.1|41963.2|41923.2|41967.1|41927.1|41963.2|41923.2|1
1619781520000|2021-04-30 11:18:40|41967.1|41927.1|41963.2|41923.2|41967.1|41927.1|41963.2|41923.2|1
1619781540000|2021-04-30 11:19:00|41961.1|41921.1|41953.9|41913.9|41961.1|41921.1|41953.9|41913.9|0
1619781550000|2021-04-30 11:19:10|41950|41910|41950|41910|41953.9|41913.9|41948.9|41908.9|1
1619781560000|2021-04-30 11:19:20|41953.9|41913.9|41958.9|41918.9|41958.9|41918.9|41953.9|41913.9|0
1619781570000|2021-04-30 11:19:30|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|0
1619781580000|2021-04-30 11:19:40|41958.9|41918.9|41958.9|41918.9|41958.9|41918.9|41958.9|41918.9|0
1619781610000|2021-04-30 11:20:10|41951.1|41911.1|41950|41910|41953.9|41913.9|41950|41910|2
1619781620000|2021-04-30 11:20:20|41946.1|41906.1|41945|41905|41946.1|41906.1|41945|41905|0
1619781630000|2021-04-30 11:20:30|41946.1|41906.1|41950|41910|41953.9|41913.9|41946.1|41906.1|1
1619781670000|2021-04-30 11:21:10|41946.1|41906.1|41945|41905|41946.1|41906.1|41945|41905|0
1619781680000|2021-04-30 11:21:20|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|1
1619781690000|2021-04-30 11:21:30|41940|41900|41936.1|41896.1|41940|41900|41936.1|41896.1|0
1619781700000|2021-04-30 11:21:40|41932.1|41892.1|41932.1|41892.1|41936.1|41896.1|41932.1|41892.1|0
1619781710000|2021-04-30 11:21:50|41931.1|41891.1|41941.1|41901.1|41941.1|41901.1|41931.1|41891.1|5
1619781730000|2021-04-30 11:22:10|41927.1|41887.1|41932.1|41892.1|41932.1|41892.1|41927.1|41887.1|8
1619781750000|2021-04-30 11:22:30|41936.1|41896.1|41941.1|41901.1|41941.1|41901.1|41936.1|41896.1|0
1619781760000|2021-04-30 11:22:40|41937.1|41897.1|41941.1|41901.1|41941.1|41901.1|41937.1|41897.1|1
1619781770000|2021-04-30 11:22:50|41940|41900|41936.1|41896.1|41940|41900|41936.1|41896.1|0
1619781780000|2021-04-30 11:23:00|41932.1|41892.1|41932.1|41892.1|41936.1|41896.1|41932.1|41892.1|0
1619781790000|2021-04-30 11:23:10|41931.1|41891.1|41932.1|41892.1|41932.1|41892.1|41927.1|41887.1|1
1619781800000|2021-04-30 11:23:20|||||||||2
1619781810000|2021-04-30 11:23:30|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41932.1|41892.1|0
1619781820000|2021-04-30 11:23:40|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|0
1619781840000|2021-04-30 11:24:00|41928.2|41888.2|41932.1|41892.1|41932.1|41892.1|41928.2|41888.2|1
1619781850000|2021-04-30 11:24:10|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41932.1|41892.1|1
1619781860000|2021-04-30 11:24:20|41941.1|41901.1|41941.1|41901.1|41945|41905|41941.1|41901.1|1
1619781880000|2021-04-30 11:24:40|41945|41905|41941.1|41901.1|41945|41905|41941.1|41901.1|1
1619781890000|2021-04-30 11:24:50|41937.1|41897.1|41927.1|41887.1|41937.1|41897.1|41927.1|41887.1|3
1619781900000|2021-04-30 11:25:00|41931.1|41891.1|41932.1|41892.1|41932.1|41892.1|41931.1|41891.1|9
1619781910000|2021-04-30 11:25:10|41931.1|41891.1|41927.1|41887.1|41936.1|41896.1|41927.1|41887.1|1
1619781920000|2021-04-30 11:25:20|41928.2|41888.2|41932.1|41892.1|41932.1|41892.1|41928.2|41888.2|0
1619781930000|2021-04-30 11:25:30|41928.2|41888.2|41927.1|41887.1|41932.1|41892.1|41927.1|41887.1|0
1619781940000|2021-04-30 11:25:40|||||||||10
1619781970000|2021-04-30 11:26:10|||||||||1
1619781990000|2021-04-30 11:26:30|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|4
1619782000000|2021-04-30 11:26:40|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|0
1619782010000|2021-04-30 11:26:50|41932.1|41892.1|41927.1|41887.1|41932.1|41892.1|41927.1|41887.1|0
1619782020000|2021-04-30 11:27:00|41931.1|41891.1|41927.1|41887.1|41931.1|41891.1|41927.1|41887.1|0
1619782050000|2021-04-30 11:27:30|41923.2|41883.2|41927.1|41887.1|41927.1|41887.1|41923.2|41883.2|11
1619782060000|2021-04-30 11:27:40|41923.2|41883.2|41927.1|41887.1|41927.1|41887.1|41923.2|41883.2|0
1619782070000|2021-04-30 11:27:50|||||||||2
1619782080000|2021-04-30 11:28:00|||||||||3
1619782100000|2021-04-30 11:28:20|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|41918.2|41878.2|2
1619782110000|2021-04-30 11:28:30|41919.3|41879.3|41918.2|41878.2|41919.3|41879.3|41914.3|41874.3|1
1619782120000|2021-04-30 11:28:40|41919.3|41879.3|41932.1|41892.1|41936.1|41896.1|41919.3|41879.3|14
1619782140000|2021-04-30 11:29:00|41936.1|41896.1|41932.1|41892.1|41936.1|41896.1|41932.1|41892.1|0
1619782150000|2021-04-30 11:29:10|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|0
1619782160000|2021-04-30 11:29:20|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|0
1619782180000|2021-04-30 11:29:40|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|0
1619782190000|2021-04-30 11:29:50|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|1
1619782200000|2021-04-30 11:30:00|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41932.1|41892.1|1
1619782210000|2021-04-30 11:30:10|41932.1|41892.1|41932.1|41892.1|41936.1|41896.1|41932.1|41892.1|1
1619782220000|2021-04-30 11:30:20|41928.2|41888.2|41932.1|41892.1|41932.1|41892.1|41927.1|41887.1|3
1619782250000|2021-04-30 11:30:50|41928.2|41888.2|41932.1|41892.1|41932.1|41892.1|41927.1|41887.1|0
1619782280000|2021-04-30 11:31:20|41928.2|41888.2|41927.1|41887.1|41928.2|41888.2|41927.1|41887.1|0
1619782290000|2021-04-30 11:31:30|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|1
1619782330000|2021-04-30 11:32:10|41927.1|41887.1|41936.1|41896.1|41936.1|41896.1|41927.1|41887.1|2
1619782350000|2021-04-30 11:32:30|41932.1|41892.1|41936.1|41896.1|41936.1|41896.1|41932.1|41892.1|0
1619782370000|2021-04-30 11:32:50|41937.1|41897.1|41941.1|41901.1|41941.1|41901.1|41937.1|41897.1|1
1619782380000|2021-04-30 11:33:00|41945|41905|41950|41910|41950|41910|41945|41905|0
1619782440000|2021-04-30 11:34:00|41953.9|41913.9|41953.9|41913.9|41962.9|41922.9|41953.9|41913.9|5
1619782450000|2021-04-30 11:34:10|41950|41910|41950|41910|41950|41910|41950|41910|0
1619782460000|2021-04-30 11:34:20|41946.1|41906.1|41950|41910|41950|41910|41946.1|41906.1|0
1619782520000|2021-04-30 11:35:20|41946.1|41906.1|41945|41905|41946.1|41906.1|41945|41905|0
1619782570000|2021-04-30 11:36:10|41953.9|41913.9|41962.9|41922.9|41962.9|41922.9|41953.9|41913.9|2
1619782580000|2021-04-30 11:36:20|41958.9|41918.9|41967.9|41927.9|41967.9|41927.9|41958.9|41918.9|7
1619782590000|2021-04-30 11:36:30|41971.8|41931.8|41967.9|41927.9|41971.8|41931.8|41967.9|41927.9|0
1619782620000|2021-04-30 11:37:00|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|0
1619782630000|2021-04-30 11:37:10|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1619782670000|2021-04-30 11:37:50|||||||||1
1619782690000|2021-04-30 11:38:10|41963.9|41923.9|41967.9|41927.9|41967.9|41927.9|41962.9|41922.9|1
1619782700000|2021-04-30 11:38:20|41963.9|41923.9|41962.9|41922.9|41963.9|41923.9|41962.9|41922.9|0
1619782720000|2021-04-30 11:38:40|41958.9|41918.9|41958.9|41918.9|41958.9|41918.9|41958.9|41918.9|0
1619782730000|2021-04-30 11:38:50|41957.9|41917.9|41953.9|41913.9|41957.9|41917.9|41953.9|41913.9|0
1619782760000|2021-04-30 11:39:20|41950|41910|41953.9|41913.9|41953.9|41913.9|41950|41910|1
1619782770000|2021-04-30 11:39:30|41950|41910|41950|41910|41950|41910|41950|41910|0
1619782790000|2021-04-30 11:39:50|41948.9|41908.9|41941.1|41901.1|41948.9|41908.9|41941.1|41901.1|0
1619782800000|2021-04-30 11:40:00|||||||||1
1619782820000|2021-04-30 11:40:20|41940|41900|41936.1|41896.1|41940|41900|41936.1|41896.1|0
1619782850000|2021-04-30 11:40:50|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|5
1619782860000|2021-04-30 11:41:00|41945|41905|41941.1|41901.1|41945|41905|41941.1|41901.1|0
1619782880000|2021-04-30 11:41:20|41945|41905|41941.1|41901.1|41945|41905|41941.1|41901.1|0
1619782890000|2021-04-30 11:41:30|41945|41905|41945|41905|41950|41910|41941.1|41901.1|0
1619782910000|2021-04-30 11:41:50|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|0
1619782930000|2021-04-30 11:42:10|41943.2|41903.2|41947.1|41907.1|41947.1|41907.1|41943.2|41903.2|1
1619782940000|2021-04-30 11:42:20|41948.2|41908.2|41947.1|41907.1|41952.1|41912.1|41947.1|41907.1|0
1619783000000|2021-04-30 11:43:20|41956.1|41916.1|41952.1|41912.1|41956.1|41916.1|41952.1|41912.1|1
1619783010000|2021-04-30 11:43:30|41956.1|41916.1|41952.1|41912.1|41956.1|41916.1|41952.1|41912.1|0
1619783110000|2021-04-30 11:45:10|41957.1|41917.1|41961.1|41921.1|41961.1|41921.1|41957.1|41917.1|4
1619783120000|2021-04-30 11:45:20|41957.1|41917.1|41961.1|41921.1|41961.1|41921.1|41957.1|41917.1|1
1619783130000|2021-04-30 11:45:30|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|0
1619783140000|2021-04-30 11:45:40|41961.1|41921.1|41938.2|41898.2|41961.1|41921.1|41938.2|41898.2|8
1619783160000|2021-04-30 11:46:00|||||||||2
1619783190000|2021-04-30 11:46:30|41934.3|41894.3|41916.4|41876.4|41934.3|41894.3|41916.4|41876.4|18
1619783200000|2021-04-30 11:46:40|41920.4|41880.4|41916.4|41876.4|41920.4|41880.4|41916.4|41876.4|1
1619783210000|2021-04-30 11:46:50|41912.5|41872.5|41916.4|41876.4|41920.4|41880.4|41911.4|41871.4|1
1619783240000|2021-04-30 11:47:20|41920.4|41880.4|41920.4|41880.4|41920.4|41880.4|41916.4|41876.4|1
1619783250000|2021-04-30 11:47:30|41925.4|41885.4|41920.4|41880.4|41925.4|41885.4|41920.4|41880.4|1
1619783260000|2021-04-30 11:47:40|41924.3|41884.3|41925.4|41885.4|41925.4|41885.4|41924.3|41884.3|0
1619783280000|2021-04-30 11:48:00|41924.3|41884.3|41916.4|41876.4|41924.3|41884.3|41916.4|41876.4|0
1619783370000|2021-04-30 11:49:30|41912.5|41872.5|41902.5|41862.5|41912.5|41872.5|41902.5|41862.5|1
1619783380000|2021-04-30 11:49:40|41907.5|41867.5|41907.5|41867.5|41907.5|41867.5|41907.5|41867.5|2
1619783450000|2021-04-30 11:50:50|||||||||1
1619783460000|2021-04-30 11:51:00|41906.4|41866.4|41898.6|41858.6|41906.4|41866.4|41898.6|41858.6|0
1619783470000|2021-04-30 11:51:10|41897.5|41857.5|41893.6|41853.6|41897.5|41857.5|41893.6|41853.6|1
1619783480000|2021-04-30 11:51:20|||||||||2
1619783490000|2021-04-30 11:51:30|41895.7|41855.7|41900.7|41860.7|41900.7|41860.7|41895.7|41855.7|12
1619783500000|2021-04-30 11:51:40|41904.6|41864.6|41900.7|41860.7|41904.6|41864.6|41900.7|41860.7|0
1619783510000|2021-04-30 11:51:50|41920.4|41880.4|41927.5|41887.5|41927.5|41887.5|41920.4|41880.4|34
1619783520000|2021-04-30 11:52:00|41923.6|41883.6|41922.5|41882.5|41923.6|41883.6|41922.5|41882.5|0
1619783530000|2021-04-30 11:52:10|||||||||14
1619783540000|2021-04-30 11:52:20|||||||||6
1619783550000|2021-04-30 11:52:30|||||||||2
1619783560000|2021-04-30 11:52:40|41913.6|41873.6|41900.7|41860.7|41913.6|41873.6|41900.7|41860.7|15
1619783570000|2021-04-30 11:52:50|41896.8|41856.8|41895.7|41855.7|41896.8|41856.8|41895.7|41855.7|0
1619783580000|2021-04-30 11:53:00|||||||||1
1619783600000|2021-04-30 11:53:20|||||||||3
1619783610000|2021-04-30 11:53:30|41855.3|41815.3|41851.4|41811.4|41855.3|41815.3|41851.4|41811.4|6
1619783620000|2021-04-30 11:53:40|41855.3|41815.3|41864.3|41824.3|41864.3|41824.3|41855.3|41815.3|12
1619783630000|2021-04-30 11:53:50|41865.3|41825.3|41873.2|41833.2|41873.2|41833.2|41865.3|41825.3|11
1619783640000|2021-04-30 11:54:00|41878.2|41838.2|41882.1|41842.1|41882.1|41842.1|41878.2|41838.2|10
1619783650000|2021-04-30 11:54:10|||||||||1
1619783660000|2021-04-30 11:54:20|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|1
1619783680000|2021-04-30 11:54:40|41891|41851|41891|41851|41891|41851|41891|41851|0
1619783690000|2021-04-30 11:54:50|41896|41856|41891|41851|41905|41865|41891|41851|8
1619783720000|2021-04-30 11:55:20|41900|41860|41900|41860|41900|41860|41900|41860|1
1619783730000|2021-04-30 11:55:30|41896|41856|41896|41856|41896|41856|41896|41856|0
1619783760000|2021-04-30 11:56:00|||||||||1
1619783770000|2021-04-30 11:56:10|41900|41860|41896|41856|41900|41860|41896|41856|0
1619783780000|2021-04-30 11:56:20|41895|41855|41896|41856|41896|41856|41895|41855|0
1619783790000|2021-04-30 11:56:30|41892.1|41852.1|41891|41851|41896|41856|41891|41851|0
1619783800000|2021-04-30 11:56:40|41892.1|41852.1|41896|41856|41896|41856|41892.1|41852.1|0
1619783810000|2021-04-30 11:56:50|41900|41860|41896|41856|41905|41865|41896|41856|0
1619783820000|2021-04-30 11:57:00|41900|41860|41887.1|41847.1|41900|41860|41887.1|41847.1|2
1619783830000|2021-04-30 11:57:10|41891|41851|41896|41856|41896|41856|41891|41851|2
1619783850000|2021-04-30 11:57:30|41905|41865|41896|41856|41905|41865|41896|41856|2
1619783860000|2021-04-30 11:57:40|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|0
1619783880000|2021-04-30 11:58:00|41897.8|41857.8|41893.9|41853.9|41897.8|41857.8|41893.9|41853.9|0
1619783890000|2021-04-30 11:58:10|41885|41845|41885|41845|41885|41845|41885|41845|1
1619783900000|2021-04-30 11:58:20|41888.9|41848.9|41920.7|41880.7|41920.7|41880.7|41888.9|41848.9|24
1619783910000|2021-04-30 11:58:30|41924.6|41884.6|41920.7|41880.7|41925.7|41885.7|41920.7|41880.7|0
1619783940000|2021-04-30 11:59:00|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|1
1619783950000|2021-04-30 11:59:10|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|0
1619783960000|2021-04-30 11:59:20|41916.8|41876.8|41911.8|41871.8|41916.8|41876.8|41911.8|41871.8|1
1619783990000|2021-04-30 11:59:50|41915.7|41875.7|41915.7|41875.7|41915.7|41875.7|41915.7|41875.7|0
1619784000000|2021-04-30 12:00:00|41920.7|41880.7|41925.7|41885.7|41925.7|41885.7|41920.7|41880.7|2
1619784010000|2021-04-30 12:00:10|41924.6|41884.6|41925.7|41885.7|41925.7|41885.7|41920.7|41880.7|1
1619784020000|2021-04-30 12:00:20|41924.6|41884.6|41920.7|41880.7|41924.6|41884.6|41920.7|41880.7|0
1619784050000|2021-04-30 12:00:50|41921.8|41881.8|41920.7|41880.7|41921.8|41881.8|41920.7|41880.7|0
1619784060000|2021-04-30 12:01:00|41924.6|41884.6|41925.7|41885.7|41925.7|41885.7|41924.6|41884.6|0
1619784070000|2021-04-30 12:01:10|41935.7|41895.7|41930.7|41890.7|41935.7|41895.7|41930.7|41890.7|3
1619784080000|2021-04-30 12:01:20|41934.6|41894.6|41930.7|41890.7|41935.7|41895.7|41930.7|41890.7|1
1619784090000|2021-04-30 12:01:30|41934.6|41894.6|41930.7|41890.7|41934.6|41894.6|41930.7|41890.7|0
1619784100000|2021-04-30 12:01:40|41934.6|41894.6|41940.7|41900.7|41940.7|41900.7|41930.7|41890.7|0
1619784110000|2021-04-30 12:01:50|41941.8|41901.8|41945.7|41905.7|41945.7|41905.7|41941.8|41901.8|0
1619784120000|2021-04-30 12:02:00|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|1
1619784150000|2021-04-30 12:02:30|41944.6|41904.6|41945.7|41905.7|41945.7|41905.7|41940.7|41900.7|0
1619784170000|2021-04-30 12:02:50|41941.8|41901.8|41940.7|41900.7|41941.8|41901.8|41940.7|41900.7|0
1619784180000|2021-04-30 12:03:00|41935.7|41895.7|41940.7|41900.7|41940.7|41900.7|41935.7|41895.7|2
1619784200000|2021-04-30 12:03:20|41932.8|41892.8|41930.7|41890.7|41932.8|41892.8|41930.7|41890.7|0
1619784210000|2021-04-30 12:03:30|41929.6|41889.6|41925.7|41885.7|41929.6|41889.6|41920.7|41880.7|0
1619784220000|2021-04-30 12:03:40|41924.6|41884.6|41920.7|41880.7|41924.6|41884.6|41920.7|41880.7|0
1619784230000|2021-04-30 12:03:50|41921.8|41881.8|41925.7|41885.7|41929.6|41889.6|41920.7|41880.7|0
1619784240000|2021-04-30 12:04:00|41924.6|41884.6|41935.7|41895.7|41935.7|41895.7|41920.7|41880.7|2
1619784250000|2021-04-30 12:04:10|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|1
1619784270000|2021-04-30 12:04:30|41925.7|41885.7|41935.7|41895.7|41935.7|41895.7|41925.7|41885.7|1
1619784280000|2021-04-30 12:04:40|41930.7|41890.7|41925.7|41885.7|41934.6|41894.6|41925.7|41885.7|2
1619784290000|2021-04-30 12:04:50|41930.7|41890.7|41935.7|41895.7|41935.7|41895.7|41930.7|41890.7|2
1619784300000|2021-04-30 12:05:00|41931.8|41891.8|41935.7|41895.7|41935.7|41895.7|41930.7|41890.7|0
1619784320000|2021-04-30 12:05:20|41931.8|41891.8|41930.7|41890.7|41931.8|41891.8|41930.7|41890.7|1
1619784340000|2021-04-30 12:05:40|41931.8|41891.8|41935.7|41895.7|41935.7|41895.7|41930.7|41890.7|0
1619784350000|2021-04-30 12:05:50|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|1
1619784360000|2021-04-30 12:06:00|41932.8|41892.8|41931.8|41891.8|41936.8|41896.8|41931.8|41891.8|1
1619784380000|2021-04-30 12:06:20|41932.8|41892.8|41936.8|41896.8|41936.8|41896.8|41932.8|41892.8|2
1619784390000|2021-04-30 12:06:30|41941.8|41901.8|41946.8|41906.8|41946.8|41906.8|41936.8|41896.8|3
1619784400000|2021-04-30 12:06:40|41942.8|41902.8|41941.8|41901.8|41951.8|41911.8|41941.8|41901.8|0
1619784410000|2021-04-30 12:06:50|41942.8|41902.8|41941.8|41901.8|41942.8|41902.8|41941.8|41901.8|0
1619784420000|2021-04-30 12:07:00|41931.8|41891.8|41931.8|41891.8|41931.8|41891.8|41931.8|41891.8|2
1619784430000|2021-04-30 12:07:10|41932.8|41892.8|41941.8|41901.8|41941.8|41901.8|41932.8|41892.8|1
1619784440000|2021-04-30 12:07:20|41942.8|41902.8|41946.8|41906.8|41946.8|41906.8|41941.8|41901.8|0
1619784450000|2021-04-30 12:07:30|41941.8|41901.8|41947.8|41907.8|41951.8|41911.8|41941.8|41901.8|0
1619784460000|2021-04-30 12:07:40|41946.8|41906.8|41941.8|41901.8|41947.8|41907.8|41941.8|41901.8|0
1619784470000|2021-04-30 12:07:50|41940.7|41900.7|41936.8|41896.8|41940.7|41900.7|41936.8|41896.8|0
1619784480000|2021-04-30 12:08:00|41935.7|41895.7|41931.8|41891.8|41935.7|41895.7|41931.8|41891.8|3
1619784490000|2021-04-30 12:08:10|41932.8|41892.8|41936.8|41896.8|41936.8|41896.8|41932.8|41892.8|0
1619784500000|2021-04-30 12:08:20|41932.8|41892.8|41946.8|41906.8|41946.8|41906.8|41932.8|41892.8|6
1619784510000|2021-04-30 12:08:30|41942.8|41902.8|41941.8|41901.8|41942.8|41902.8|41941.8|41901.8|4
1619784530000|2021-04-30 12:08:50|41933.9|41893.9|41931.8|41891.8|41933.9|41893.9|41931.8|41891.8|4
1619784540000|2021-04-30 12:09:00|41935.7|41895.7|41931.8|41891.8|41936.8|41896.8|41931.8|41891.8|2
1619784550000|2021-04-30 12:09:10|41932.8|41892.8|41936.8|41896.8|41940.7|41900.7|41932.8|41892.8|0
1619784560000|2021-04-30 12:09:20|41937.8|41897.8|41936.8|41896.8|41937.8|41897.8|41936.8|41896.8|0
1619784580000|2021-04-30 12:09:40|41935.7|41895.7|41931.8|41891.8|41935.7|41895.7|41931.8|41891.8|0
1619784590000|2021-04-30 12:09:50|41932.8|41892.8|41931.8|41891.8|41936.8|41896.8|41931.8|41891.8|0
1619784600000|2021-04-30 12:10:00|41932.8|41892.8|41936.8|41896.8|41936.8|41896.8|41930.7|41890.7|4
1619784610000|2021-04-30 12:10:10|41935.7|41895.7|41936.8|41896.8|41936.8|41896.8|41931.8|41891.8|0
1619784620000|2021-04-30 12:10:20|41935.7|41895.7|41931.8|41891.8|41935.7|41895.7|41926.8|41886.8|4
1619784650000|2021-04-30 12:10:50|41927.8|41887.8|41916.8|41876.8|41931.8|41891.8|41916.8|41876.8|1
1619784670000|2021-04-30 12:11:10|41924.6|41884.6|41921.8|41881.8|41924.6|41884.6|41921.8|41881.8|2
1619784680000|2021-04-30 12:11:20|41922.8|41882.8|41921.8|41881.8|41922.8|41882.8|41921.8|41881.8|0
1619784690000|2021-04-30 12:11:30|41925.7|41885.7|41926.8|41886.8|41926.8|41886.8|41925.7|41885.7|0
1619784700000|2021-04-30 12:11:40|41925.7|41885.7|41921.8|41881.8|41925.7|41885.7|41921.8|41881.8|0
1619784710000|2021-04-30 12:11:50|41917.8|41877.8|41921.8|41881.8|41921.8|41881.8|41917.8|41877.8|0
1619784720000|2021-04-30 12:12:00|41922.8|41882.8|41921.8|41881.8|41927.8|41887.8|41921.8|41881.8|3
1619784730000|2021-04-30 12:12:10|41925.7|41885.7|41926.8|41886.8|41926.8|41886.8|41925.7|41885.7|0
1619784740000|2021-04-30 12:12:20|41921.8|41881.8|41926.8|41886.8|41926.8|41886.8|41921.8|41881.8|1
1619784750000|2021-04-30 12:12:30|41930.7|41890.7|41931.8|41891.8|41931.8|41891.8|41930.7|41890.7|0
1619784760000|2021-04-30 12:12:40|41935.7|41895.7|41907.8|41867.8|41935.7|41895.7|41903.9|41863.9|22
1619784780000|2021-04-30 12:13:00|41911.8|41871.8|41912.8|41872.8|41912.8|41872.8|41911.8|41871.8|2
1619784790000|2021-04-30 12:13:10|||||||||2
1619784810000|2021-04-30 12:13:30|||||||||2
1619784830000|2021-04-30 12:13:50|41908.9|41868.9|41903.9|41863.9|41908.9|41868.9|41903.9|41863.9|1
1619784850000|2021-04-30 12:14:10|||||||||1
1619784870000|2021-04-30 12:14:30|||||||||2
1619784900000|2021-04-30 12:15:00|41907.8|41867.8|41903.9|41863.9|41907.8|41867.8|41903.9|41863.9|1
1619784910000|2021-04-30 12:15:10|41907.8|41867.8|41912.8|41872.8|41916.8|41876.8|41903.9|41863.9|2
1619784920000|2021-04-30 12:15:20|41920.7|41880.7|41921.8|41881.8|41921.8|41881.8|41920.7|41880.7|4
1619784930000|2021-04-30 12:15:30|41922.8|41882.8|41931.8|41891.8|41931.8|41891.8|41921.8|41881.8|7
1619784940000|2021-04-30 12:15:40|41927.8|41887.8|41931.8|41891.8|41931.8|41891.8|41926.8|41886.8|1
1619784960000|2021-04-30 12:16:00|41921.8|41881.8|41926.8|41886.8|41926.8|41886.8|41921.8|41881.8|1
1619784970000|2021-04-30 12:16:10|41925.7|41885.7|41921.8|41881.8|41925.7|41885.7|41921.8|41881.8|0
1619785000000|2021-04-30 12:16:40|41917.8|41877.8|41916.8|41876.8|41921.8|41881.8|41916.8|41876.8|0
1619785020000|2021-04-30 12:17:00|41920.7|41880.7|41921.8|41881.8|41921.8|41881.8|41920.7|41880.7|2
1619785070000|2021-04-30 12:17:50|41920.7|41880.7|41921.8|41881.8|41921.8|41881.8|41916.8|41876.8|2
1619785080000|2021-04-30 12:18:00|41925.7|41885.7|41921.8|41881.8|41926.8|41886.8|41921.8|41881.8|1
1619785090000|2021-04-30 12:18:10|41917.8|41877.8|41921.8|41881.8|41921.8|41881.8|41917.8|41877.8|0
1619785100000|2021-04-30 12:18:20|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|2
1619785110000|2021-04-30 12:18:30|41917.8|41877.8|41921.8|41881.8|41921.8|41881.8|41917.8|41877.8|0
1619785120000|2021-04-30 12:18:40|||||||||1
1619785130000|2021-04-30 12:18:50|41922.8|41882.8|41931.8|41891.8|41931.8|41891.8|41922.8|41882.8|2
1619785150000|2021-04-30 12:19:10|41927.8|41887.8|41931.8|41891.8|41931.8|41891.8|41921.8|41881.8|1
1619785160000|2021-04-30 12:19:20|41927.8|41887.8|41926.8|41886.8|41927.8|41887.8|41921.8|41881.8|0
1619785170000|2021-04-30 12:19:30|41922.8|41882.8|41921.8|41881.8|41922.8|41882.8|41921.8|41881.8|0
1619785180000|2021-04-30 12:19:40|41925.7|41885.7|41931.8|41891.8|41931.8|41891.8|41925.7|41885.7|1
1619785190000|2021-04-30 12:19:50|41935.7|41895.7|41931.8|41891.8|41935.7|41895.7|41931.8|41891.8|1
1619785200000|2021-04-30 12:20:00|41931.7|41891.7|41931.7|41891.7|41931.7|41891.7|41931.7|41891.7|0
1619785220000|2021-04-30 12:20:20|41927.8|41887.8|41921.7|41881.7|41927.8|41887.8|41921.7|41881.7|1
1619785230000|2021-04-30 12:20:30|41920.7|41880.7|41916.7|41876.7|41920.7|41880.7|41916.7|41876.7|0
1619785240000|2021-04-30 12:20:40|41917.8|41877.8|41921.7|41881.7|41921.7|41881.7|41917.8|41877.8|1
1619785260000|2021-04-30 12:21:00|41925.7|41885.7|41921.7|41881.7|41931.7|41891.7|41921.7|41881.7|4
1619785270000|2021-04-30 12:21:10|41920.7|41880.7|41912.8|41872.8|41920.7|41880.7|41912.8|41872.8|4
1619785280000|2021-04-30 12:21:20|41916.7|41876.7|41907.8|41867.8|41916.7|41876.7|41907.8|41867.8|1
1619785290000|2021-04-30 12:21:30|41903.9|41863.9|41907.8|41867.8|41911.7|41871.7|41903.9|41863.9|0
1619785300000|2021-04-30 12:21:40|41908.9|41868.9|41912.8|41872.8|41912.8|41872.8|41908.9|41868.9|0
1619785310000|2021-04-30 12:21:50|41908.9|41868.9|41903.9|41863.9|41908.9|41868.9|41903.9|41863.9|0
1619785320000|2021-04-30 12:22:00|41907.8|41867.8|41903.9|41863.9|41907.8|41867.8|41903.9|41863.9|0
1619785330000|2021-04-30 12:22:10|41902.8|41862.8|41898.9|41858.9|41902.8|41862.8|41898.9|41858.9|0
1619785340000|2021-04-30 12:22:20|41895|41855|41895|41855|41895|41855|41895|41855|8
1619785360000|2021-04-30 12:22:40|41893.9|41853.9|41890|41850|41893.9|41853.9|41890|41850|0
1619785370000|2021-04-30 12:22:50|41886|41846|41886|41846|41886|41846|41886|41846|1
1619785380000|2021-04-30 12:23:00|41887.1|41847.1|41895|41855|41898.9|41858.9|41887.1|41847.1|3
1619785400000|2021-04-30 12:23:20|41898.9|41858.9|41898.9|41858.9|41898.9|41858.9|41895|41855|0
1619785430000|2021-04-30 12:23:50|41895|41855|41895|41855|41895|41855|41895|41855|2
1619785440000|2021-04-30 12:24:00|41898.9|41858.9|41895|41855|41898.9|41858.9|41895|41855|1
1619785450000|2021-04-30 12:24:10|41894.9|41854.9|41903.9|41863.9|41903.9|41863.9|41894.9|41854.9|4
1619785460000|2021-04-30 12:24:20|41902.8|41862.8|41903.9|41863.9|41903.9|41863.9|41902.8|41862.8|1
1619785490000|2021-04-30 12:24:50|41902.8|41862.8|41894.9|41854.9|41902.8|41862.8|41894.9|41854.9|0
1619785500000|2021-04-30 12:25:00|41898.9|41858.9|41903.9|41863.9|41903.9|41863.9|41898.9|41858.9|0
1619785520000|2021-04-30 12:25:20|41899.9|41859.9|41894.9|41854.9|41899.9|41859.9|41894.9|41854.9|0
1619785530000|2021-04-30 12:25:30|41891|41851|41894.9|41854.9|41898.9|41858.9|41891|41851|1
1619785540000|2021-04-30 12:25:40|41893.9|41853.9|41885.7|41845.7|41893.9|41853.9|41885.7|41845.7|0
1619785550000|2021-04-30 12:25:50|41889.9|41849.9|41903.9|41863.9|41903.9|41863.9|41889.9|41849.9|23
1619785560000|2021-04-30 12:26:00|||||||||1
1619785580000|2021-04-30 12:26:20|41899.9|41859.9|41898.9|41858.9|41899.9|41859.9|41898.9|41858.9|2
1619785590000|2021-04-30 12:26:30|41894.9|41854.9|41894.9|41854.9|41898.9|41858.9|41894.9|41854.9|1
1619785600000|2021-04-30 12:26:40|41898.9|41858.9|41898.9|41858.9|41898.9|41858.9|41898.9|41858.9|0
1619785610000|2021-04-30 12:26:50|41886|41846|41886|41846|41886|41846|41886|41846|30
1619785620000|2021-04-30 12:27:00|41882.1|41842.1|41886|41846|41886|41846|41881|41841|2
1619785630000|2021-04-30 12:27:10|41882.1|41842.1|41886|41846|41886|41846|41881|41841|1
1619785650000|2021-04-30 12:27:30|41889.9|41849.9|41894.9|41854.9|41894.9|41854.9|41889.9|41849.9|0
1619785660000|2021-04-30 12:27:40|41898.9|41858.9|41894.9|41854.9|41898.9|41858.9|41894.9|41854.9|1
1619785680000|2021-04-30 12:28:00|41898.9|41858.9|41892.8|41852.8|41898.9|41858.9|41892.8|41852.8|1
1619785690000|2021-04-30 12:28:10|41896.7|41856.7|41896.7|41856.7|41896.7|41856.7|41896.7|41856.7|0
1619785700000|2021-04-30 12:28:20|41892.8|41852.8|41892.8|41852.8|41892.8|41852.8|41892.8|41852.8|0
1619785710000|2021-04-30 12:28:30|41896.7|41856.7|41896.7|41856.7|41897.8|41857.8|41896.7|41856.7|4
1619785740000|2021-04-30 12:29:00|41895.7|41855.7|41895.7|41855.7|41895.7|41855.7|41895.7|41855.7|1
1619785750000|2021-04-30 12:29:10|41896.7|41856.7|41900.7|41860.7|41904.6|41864.6|41896.7|41856.7|7
1619785790000|2021-04-30 12:29:50|41899.6|41859.6|41900.7|41860.7|41900.7|41860.7|41895.7|41855.7|3
1619785800000|2021-04-30 12:30:00|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|2
1619785810000|2021-04-30 12:30:10|41909.6|41869.6|41913.5|41873.5|41913.5|41873.5|41909.6|41869.6|0
1619785820000|2021-04-30 12:30:20|41914.6|41874.6|41900.7|41860.7|41914.6|41874.6|41900.7|41860.7|0
1619785830000|2021-04-30 12:30:30|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|0
1619785840000|2021-04-30 12:30:40|41900.7|41860.7|41900.7|41860.7|41900.7|41860.7|41900.7|41860.7|1
1619785850000|2021-04-30 12:30:50|41899.6|41859.6|41904.6|41864.6|41904.6|41864.6|41899.6|41859.6|1
1619785860000|2021-04-30 12:31:00|41909.6|41869.6|41900.7|41860.7|41909.6|41869.6|41900.7|41860.7|2
1619785870000|2021-04-30 12:31:10|41896.7|41856.7|41895.7|41855.7|41896.7|41856.7|41895.7|41855.7|4
1619785880000|2021-04-30 12:31:20|41891.7|41851.7|41891.7|41851.7|41895.7|41855.7|41891.7|41851.7|0
1619785910000|2021-04-30 12:31:50|41895.7|41855.7|41886.7|41846.7|41895.7|41855.7|41886.7|41846.7|0
1619785920000|2021-04-30 12:32:00|41890.7|41850.7|41891.7|41851.7|41891.7|41851.7|41890.7|41850.7|0
1619785930000|2021-04-30 12:32:10|41890.7|41850.7|41886|41846|41890.7|41850.7|41886|41846|60
1619785960000|2021-04-30 12:32:40|41889.9|41849.9|41889.9|41849.9|41894.9|41854.9|41889.9|41849.9|17
1619785980000|2021-04-30 12:33:00|41891|41851|41898.9|41858.9|41898.9|41858.9|41891|41851|5
1619786000000|2021-04-30 12:33:20|41902.8|41862.8|41912.8|41872.8|41912.8|41872.8|41898.9|41858.9|7
1619786010000|2021-04-30 12:33:30|41908.9|41868.9|41908.9|41868.9|41912.8|41872.8|41908.9|41868.9|0
1619786020000|2021-04-30 12:33:40|41912.8|41872.8|41903.9|41863.9|41912.8|41872.8|41903.9|41863.9|0
1619786050000|2021-04-30 12:34:10|41899.9|41859.9|41903.9|41863.9|41903.9|41863.9|41898.9|41858.9|0
1619786060000|2021-04-30 12:34:20|41907.8|41867.8|41903.9|41863.9|41907.8|41867.8|41903.9|41863.9|0
1619786070000|2021-04-30 12:34:30|41899.9|41859.9|41898.9|41858.9|41899.9|41859.9|41898.9|41858.9|0
1619786080000|2021-04-30 12:34:40|41899.9|41859.9|41903.9|41863.9|41903.9|41863.9|41899.9|41859.9|1
1619786090000|2021-04-30 12:34:50|41899.9|41859.9|41898.9|41858.9|41899.9|41859.9|41898.9|41858.9|1
1619786100000|2021-04-30 12:35:00|41903.9|41863.9|41903.9|41863.9|41907.8|41867.8|41903.9|41863.9|1
1619786120000|2021-04-30 12:35:20|41907.8|41867.8|41907.8|41867.8|41907.8|41867.8|41907.8|41867.8|0
1619786130000|2021-04-30 12:35:30|41911.7|41871.7|41912.8|41872.8|41912.8|41872.8|41911.7|41871.7|0
1619786140000|2021-04-30 12:35:40|41913.9|41873.9|41917.8|41877.8|41917.8|41877.8|41913.9|41873.9|0
1619786150000|2021-04-30 12:35:50|41921.7|41881.7|41917.8|41877.8|41922.8|41882.8|41917.8|41877.8|0
1619786160000|2021-04-30 12:36:00|41913.9|41873.9|41917.8|41877.8|41917.8|41877.8|41913.9|41873.9|0
1619786170000|2021-04-30 12:36:10|41916.7|41876.7|41932.8|41892.8|41932.8|41892.8|41912.8|41872.8|14
1619786180000|2021-04-30 12:36:20|41928.9|41888.9|41927.8|41887.8|41928.9|41888.9|41927.8|41887.8|0
1619786190000|2021-04-30 12:36:30|41932.8|41892.8|41942.8|41902.8|41942.8|41902.8|41927.8|41887.8|5
1619786210000|2021-04-30 12:36:50|41939.6|41899.6|41937.5|41897.5|41939.6|41899.6|41937.5|41897.5|0
1619786220000|2021-04-30 12:37:00|41938.5|41898.5|41942.5|41902.5|41942.5|41902.5|41938.5|41898.5|3
1619786230000|2021-04-30 12:37:10|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|3
1619786240000|2021-04-30 12:37:20|41952.5|41912.5|41941.4|41901.4|41952.5|41912.5|41941.4|41901.4|2
1619786260000|2021-04-30 12:37:40|41946.7|41906.7|41942.8|41902.8|41946.7|41906.7|41942.8|41902.8|8
1619786280000|2021-04-30 12:38:00|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|0
1619786290000|2021-04-30 12:38:10|41952.8|41912.8|41947.8|41907.8|41952.8|41912.8|41947.8|41907.8|1
1619786300000|2021-04-30 12:38:20|41942.8|41902.8|41942.8|41902.8|41942.8|41902.8|41942.8|41902.8|1
1619786320000|2021-04-30 12:38:40|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|0
1619786380000|2021-04-30 12:39:40|41933.9|41893.9|41927.8|41887.8|41933.9|41893.9|41927.8|41887.8|1
1619786390000|2021-04-30 12:39:50|41931.7|41891.7|41922.8|41882.8|41931.7|41891.7|41922.8|41882.8|0
1619786400000|2021-04-30 12:40:00|41921.7|41881.7|41921.7|41881.7|41921.7|41881.7|41921.7|41881.7|4
1619786410000|2021-04-30 12:40:10|41925.7|41885.7|41921.7|41881.7|41925.7|41885.7|41921.7|41881.7|2
1619786420000|2021-04-30 12:40:20|41925.7|41885.7|41921.7|41881.7|41925.7|41885.7|41921.7|41881.7|0
1619786430000|2021-04-30 12:40:30|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|0
1619786440000|2021-04-30 12:40:40|41924.6|41884.6|41925|41885|41925|41885|41924.6|41884.6|2
1619786450000|2021-04-30 12:40:50|41929.3|41889.3|41916.4|41876.4|41929.3|41889.3|41916.4|41876.4|1
1619786460000|2021-04-30 12:41:00|41912.5|41872.5|41906.4|41866.4|41912.5|41872.5|41906.4|41866.4|0
1619786480000|2021-04-30 12:41:20|41902.5|41862.5|41901.4|41861.4|41906.4|41866.4|41901.4|41861.4|1
1619786490000|2021-04-30 12:41:30|41906.4|41866.4|41901.4|41861.4|41906.4|41866.4|41901.4|41861.4|2
1619786500000|2021-04-30 12:41:40|41902.5|41862.5|41906.4|41866.4|41906.4|41866.4|41902.5|41862.5|0
1619786510000|2021-04-30 12:41:50|41902.5|41862.5|41901.4|41861.4|41906.4|41866.4|41901.4|41861.4|1
1619786530000|2021-04-30 12:42:10|41906.4|41866.4|41906.4|41866.4|41906.4|41866.4|41906.4|41866.4|0
1619786540000|2021-04-30 12:42:20|41902.5|41862.5|41906.4|41866.4|41906.4|41866.4|41901.4|41861.4|0
1619786550000|2021-04-30 12:42:30|41907.5|41867.5|41906.4|41866.4|41911.4|41871.4|41906.4|41866.4|2
1619786570000|2021-04-30 12:42:50|41907.5|41867.5|41906.4|41866.4|41911.4|41871.4|41906.4|41866.4|0
1619786580000|2021-04-30 12:43:00|41905.3|41865.3|41896.4|41856.4|41905.3|41865.3|41896.4|41856.4|1
1619786610000|2021-04-30 12:43:30|41897.5|41857.5|41896.4|41856.4|41901.4|41861.4|41893.5|41853.5|1
1619786620000|2021-04-30 12:43:40|41892.5|41852.5|41906.4|41866.4|41906.4|41866.4|41892.5|41852.5|4
1619786630000|2021-04-30 12:43:50|41907.5|41867.5|41911.4|41871.4|41911.4|41871.4|41906.4|41866.4|0
1619786640000|2021-04-30 12:44:00|41906.4|41866.4|41880.3|41840.3|41906.4|41866.4|41880.3|41840.3|2
1619786650000|2021-04-30 12:44:10|41881.4|41841.4|41890.3|41850.3|41900.3|41860.3|41881.4|41841.4|1
1619786660000|2021-04-30 12:44:20|41891.4|41851.4|41880.3|41840.3|41900.3|41860.3|41875.3|41835.3|4
1619786670000|2021-04-30 12:44:30|41884.3|41844.3|41905.3|41865.3|41910.3|41870.3|41884.3|41844.3|9
1619786680000|2021-04-30 12:44:40|41906.4|41866.4|41900.3|41860.3|41906.4|41866.4|41900.3|41860.3|0
1619786690000|2021-04-30 12:44:50|41901.4|41861.4|41896.4|41856.4|41910.3|41870.3|41895.3|41855.3|1
1619789410000|2021-04-30 13:30:10|41936.4|41896.4|41877.8|41837.8|41936.4|41896.4|41877.8|41837.8|402
1619789420000|2021-04-30 13:30:20|41867|41827|41891.7|41851.7|41891.7|41851.7|41834.2|41794.2|190
1619789430000|2021-04-30 13:30:30|41887.8|41847.8|41916.7|41876.7|41916.7|41876.7|41882.8|41842.8|17
1619789440000|2021-04-30 13:30:40|41920.6|41880.6|41971.7|41931.7|41976.7|41936.7|41920.6|41880.6|21
1619789450000|2021-04-30 13:30:50|41972.8|41932.8|41990.6|41950.6|41996.7|41956.7|41972.8|41932.8|6
1619789460000|2021-04-30 13:31:00|41994.6|41954.6|41970.6|41930.6|42024.6|41984.6|41969.6|41929.6|28
1619789470000|2021-04-30 13:31:10|41966.7|41926.7|41930.6|41890.6|41970.6|41930.6|41905.6|41865.6|18
1619789480000|2021-04-30 13:31:20|41929.6|41889.6|41975.6|41935.6|41980.6|41940.6|41925.6|41885.6|13
1619789490000|2021-04-30 13:31:30|41979.6|41939.6|41970.6|41930.6|41985.6|41945.6|41965.6|41925.6|32
1619789500000|2021-04-30 13:31:40|41971.7|41931.7|41995.6|41955.6|41999.6|41959.6|41970.6|41930.6|16
1619789510000|2021-04-30 13:31:50|41994.6|41954.6|41977.9|41937.9|41999.6|41959.6|41977.9|41937.9|20
1619789520000|2021-04-30 13:32:00|41972.9|41932.9|41997.9|41957.9|42007.9|41967.9|41972.9|41932.9|33
1619789530000|2021-04-30 13:32:10|41987.9|41947.9|41987.9|41947.9|41992.9|41952.9|41972.9|41932.9|27
1619789540000|2021-04-30 13:32:20|41983.9|41943.9|41988.9|41948.9|42008.9|41968.9|41982.9|41942.9|10
1619789550000|2021-04-30 13:32:30|41998.9|41958.9|41997.9|41957.9|42018.9|41978.9|41993.9|41953.9|11
1619789560000|2021-04-30 13:32:40|41993.9|41953.9|41983.9|41943.9|42003.9|41963.9|41975|41935|15
1619789570000|2021-04-30 13:32:50|42008.9|41968.9|42005|41965|42033.9|41993.9|42003.9|41963.9|24
1619789580000|2021-04-30 13:33:00|42003.9|41963.9|41998.9|41958.9|42028.9|41988.9|41983.9|41943.9|51
1619789590000|2021-04-30 13:33:10|41997.9|41957.9|42018.9|41978.9|42018.9|41978.9|41993.9|41953.9|22
1619789600000|2021-04-30 13:33:20|42013.9|41973.9|42003.9|41963.9|42038.9|41998.9|42003.9|41963.9|30
1619789610000|2021-04-30 13:33:30|42002.9|41962.9|42045|42005|42058.9|42018.9|42002.9|41962.9|26
1619789620000|2021-04-30 13:33:40|42053.9|42013.9|42088.9|42048.9|42093.9|42053.9|42045|42005|35
1619789630000|2021-04-30 13:33:50|42090|42050|42083.9|42043.9|42093.9|42053.9|42073.9|42033.9|29
1619789640000|2021-04-30 13:34:00|42078.9|42038.9|42080|42040|42095|42055|42065|42025|27
1619789650000|2021-04-30 13:34:10|42075|42035|42093.2|42053.2|42108.2|42068.2|42061.1|42021.1|26
1619789660000|2021-04-30 13:34:20|42092.1|42052.1|42128.2|42088.2|42134.3|42094.3|42079.3|42039.3|35
1619789670000|2021-04-30 13:34:30|42133.2|42093.2|42137.1|42097.1|42148.2|42108.2|42127.1|42087.1|40
1619789680000|2021-04-30 13:34:40|42133.2|42093.2|42108.2|42068.2|42133.2|42093.2|42102.1|42062.1|24
1619789690000|2021-04-30 13:34:50|42107.1|42067.1|42112.1|42072.1|42112.1|42072.1|42097.1|42057.1|16
1619789700000|2021-04-30 13:35:00|42107.1|42067.1|42112.1|42072.1|42132.1|42092.1|42097.1|42057.1|26
1619789710000|2021-04-30 13:35:10|42113.2|42073.2|42082.1|42042.1|42113.2|42073.2|42082.1|42042.1|38
1619789720000|2021-04-30 13:35:20|42081.1|42041.1|42052.1|42012.1|42082.1|42042.1|42038.2|41998.2|27
1619789730000|2021-04-30 13:35:30|42056.1|42016.1|42058.2|42018.2|42066.1|42026.1|42042.1|42002.1|14
1619789740000|2021-04-30 13:35:40|42052.1|42012.1|42027.1|41987.1|42057.1|42017.1|42027.1|41987.1|31
1619789750000|2021-04-30 13:35:50|42022.1|41982.1|42047.1|42007.1|42047.1|42007.1|42022.1|41982.1|22
1619789760000|2021-04-30 13:36:00|42052.1|42012.1|42052.1|42012.1|42066.1|42026.1|42042.1|42002.1|23
1619789770000|2021-04-30 13:36:10|42053.2|42013.2|42059.3|42019.3|42085.3|42045.3|42053.2|42013.2|30
1619789780000|2021-04-30 13:36:20|42063.2|42023.2|42074.3|42034.3|42084.3|42044.3|42063.2|42023.2|25
1619789790000|2021-04-30 13:36:30|42069.3|42029.3|42089.3|42049.3|42089.3|42049.3|42069.3|42029.3|10
1619789800000|2021-04-30 13:36:40|42090.3|42050.3|42094.3|42054.3|42098.2|42058.2|42080.3|42040.3|14
1619789810000|2021-04-30 13:36:50|42093.2|42053.2|42069.3|42029.3|42094.3|42054.3|42064.3|42024.3|8
1619789820000|2021-04-30 13:37:00|42073.2|42033.2|42094.3|42054.3|42094.3|42054.3|42069.3|42029.3|17
1619789830000|2021-04-30 13:37:10|42093.2|42053.2|42104.3|42064.3|42109.3|42069.3|42084.3|42044.3|42
1619789840000|2021-04-30 13:37:20|42108.2|42068.2|42109.3|42069.3|42109.3|42069.3|42094.3|42054.3|11
1619789850000|2021-04-30 13:37:30|42108.2|42068.2|42089.3|42049.3|42108.2|42068.2|42064.3|42024.3|26
1619789860000|2021-04-30 13:37:40|42094.3|42054.3|42074.3|42034.3|42094.3|42054.3|42074.3|42034.3|6
1619789870000|2021-04-30 13:37:50|42070.3|42030.3|42064.3|42024.3|42070.3|42030.3|42059.3|42019.3|5
1619789880000|2021-04-30 13:38:00|42059.3|42019.3|42091.7|42051.7|42106.7|42066.7|42059.3|42019.3|71
1619789890000|2021-04-30 13:38:10|42092.8|42052.8|42103.8|42063.8|42104.9|42064.9|42087.8|42047.8|2
1619789900000|2021-04-30 13:38:20|42104.9|42064.9|42073.8|42033.8|42108.8|42068.8|42068.8|42028.8|8
1619789910000|2021-04-30 13:38:30|42074.9|42034.9|42071|42031|42084.9|42044.9|42071|42031|25
1619789920000|2021-04-30 13:38:40|42074.9|42034.9|42061|42021|42076|42036|42056|42016|46
1619789930000|2021-04-30 13:38:50|42062|42022|42071.7|42031.7|42072.8|42032.8|42044.9|42004.9|12
1619789940000|2021-04-30 13:39:00|42066.7|42026.7|42099.6|42059.6|42099.6|42059.6|42054.6|42014.6|12
1619789950000|2021-04-30 13:39:10|42098.5|42058.5|42043.5|42003.5|42098.5|42058.5|42042.4|42002.4|12
1619789960000|2021-04-30 13:39:20|42033.5|41993.5|42038.5|41998.5|42043.5|42003.5|42033.5|41993.5|17
1619789970000|2021-04-30 13:39:30|42037.4|41997.4|42003.5|41963.5|42037.4|41997.4|41993.5|41953.5|17
1619789980000|2021-04-30 13:39:40|41999.6|41959.6|41963.5|41923.5|41999.6|41959.6|41963.5|41923.5|28
1619789990000|2021-04-30 13:39:50|41965.6|41925.6|41968.5|41928.5|41973.5|41933.5|41958.5|41918.5|16
1619790000000|2021-04-30 13:40:00|41958.5|41918.5|41898.5|41858.5|41962.4|41922.4|41894.6|41854.6|111
1619790010000|2021-04-30 13:40:10|41902.4|41862.4|41893.5|41853.5|41913.5|41873.5|41878.5|41838.5|28
1619790020000|2021-04-30 13:40:20|41892.4|41852.4|41898.5|41858.5|41903.5|41863.5|41873.5|41833.5|26
1619790030000|2021-04-30 13:40:30|41902.4|41862.4|41918.5|41878.5|41923.5|41883.5|41902.4|41862.4|15
1619790040000|2021-04-30 13:40:40|41933.5|41893.5|41933.5|41893.5|41943.5|41903.5|41908.5|41868.5|20
1619790050000|2021-04-30 13:40:50|41943.5|41903.5|41933.5|41893.5|41948.5|41908.5|41933.5|41893.5|16
1619790060000|2021-04-30 13:41:00|41928.5|41888.5|41908.5|41868.5|41933.5|41893.5|41908.5|41868.5|27
1619790070000|2021-04-30 13:41:10|41909.6|41869.6|41918.5|41878.5|41922.4|41882.4|41898.5|41858.5|24
1619790080000|2021-04-30 13:41:20|41914.6|41874.6|41903.5|41863.5|41918.5|41878.5|41903.5|41863.5|5
1619790090000|2021-04-30 13:41:30|41908.5|41868.5|41913.5|41873.5|41913.5|41873.5|41898.5|41858.5|14
1619790100000|2021-04-30 13:41:40|41914.6|41874.6|41923.5|41883.5|41923.5|41883.5|41914.6|41874.6|14
1619790110000|2021-04-30 13:41:50|41928.5|41888.5|41943.5|41903.5|41943.5|41903.5|41923.5|41883.5|9
1619790120000|2021-04-30 13:42:00|41944.6|41904.6|41928.5|41888.5|41958.5|41918.5|41928.5|41888.5|32
1619790130000|2021-04-30 13:42:10|41927.4|41887.4|41903.5|41863.5|41933.5|41893.5|41903.5|41863.5|20
1619790140000|2021-04-30 13:42:20|41893.5|41853.5|41878.5|41838.5|41893.5|41853.5|41868.5|41828.5|28
1619790150000|2021-04-30 13:42:30|41888.5|41848.5|41898.5|41858.5|41903.5|41863.5|41879.6|41839.6|12
1619790160000|2021-04-30 13:42:40|41908.5|41868.5|41903.5|41863.5|41908.5|41868.5|41897.4|41857.4|5
1619790170000|2021-04-30 13:42:50|41908.5|41868.5|41898.5|41858.5|41913.5|41873.5|41898.5|41858.5|18
1619790180000|2021-04-30 13:43:00|41903.5|41863.5|41893.5|41853.5|41903.5|41863.5|41877.4|41837.4|7
1619790190000|2021-04-30 13:43:10|41903.5|41863.5|41888.5|41848.5|41903.5|41863.5|41882.4|41842.4|24
1619790200000|2021-04-30 13:43:20|41887.4|41847.4|41878.5|41838.5|41888.5|41848.5|41873.5|41833.5|7
1619790210000|2021-04-30 13:43:30|41873.5|41833.5|41858.5|41818.5|41873.5|41833.5|41858.5|41818.5|5
1619790220000|2021-04-30 13:43:40|41862.4|41822.4|41852.4|41812.4|41862.4|41822.4|41848.5|41808.5|2
1619790230000|2021-04-30 13:43:50|41858.5|41818.5|41878.5|41838.5|41878.5|41838.5|41858.5|41818.5|4
1619790240000|2021-04-30 13:44:00|41868.5|41828.5|41858.5|41818.5|41868.5|41828.5|41848.5|41808.5|11
1619790250000|2021-04-30 13:44:10|41854.6|41814.6|41848.5|41808.5|41868.5|41828.5|41848.5|41808.5|17
1619790260000|2021-04-30 13:44:20|41847.4|41807.4|41833.5|41793.5|41847.4|41807.4|41823.5|41783.5|54
1619790270000|2021-04-30 13:44:30|41834.6|41794.6|41838.5|41798.5|41843.5|41803.5|41833.5|41793.5|22
1619790280000|2021-04-30 13:44:40|41839.6|41799.6|41858.5|41818.5|41863.5|41823.5|41838.5|41798.5|20
1619790290000|2021-04-30 13:44:50|41854.6|41814.6|41863.5|41823.5|41863.5|41823.5|41848.5|41808.5|12
1619790300000|2021-04-30 13:45:00|41868.5|41828.5|41884.6|41844.6|41888.5|41848.5|41863.5|41823.5|76
1619790310000|2021-04-30 13:45:10|41880.6|41840.6|41845.6|41805.6|41884.6|41844.6|41844.6|41804.6|29
1619790320000|2021-04-30 13:45:20|41849.6|41809.6|41859.6|41819.6|41864.6|41824.6|41839.6|41799.6|11
1619790330000|2021-04-30 13:45:30|41863.5|41823.5|41904.6|41864.6|41909.6|41869.6|41859.6|41819.6|29
1619790340000|2021-04-30 13:45:40|41909.6|41869.6|41894.6|41854.6|41909.6|41869.6|41884.6|41844.6|12
1619790350000|2021-04-30 13:45:50|41895.6|41855.6|41894.6|41854.6|41904.6|41864.6|41894.6|41854.6|21
1619790360000|2021-04-30 13:46:00|41889.6|41849.6|41882.8|41842.8|41899.6|41859.6|41882.8|41842.8|9
1619790370000|2021-04-30 13:46:10|41886.7|41846.7|41874.9|41834.9|41901.7|41861.7|41874.9|41834.9|32
1619790380000|2021-04-30 13:46:20|41870.9|41830.9|41867|41827|41878.8|41838.8|41862|41822|25
1619790390000|2021-04-30 13:46:30|41868.1|41828.1|41868.1|41828.1|41873.1|41833.1|41863.1|41823.1|15
1619790400000|2021-04-30 13:46:40|41873.1|41833.1|41883.1|41843.1|41883.1|41843.1|41868.1|41828.1|16
1619790410000|2021-04-30 13:46:50|||||||||73
1619790420000|2021-04-30 13:47:00|41903.1|41863.1|41895.2|41855.2|41903.1|41863.1|41890.2|41850.2|45
1619790430000|2021-04-30 13:47:10|41890.2|41850.2|41890.2|41850.2|41895.2|41855.2|41885.2|41845.2|4
1619790440000|2021-04-30 13:47:20|41885.2|41845.2|41890.9|41850.9|41890.9|41850.9|41882|41842|51
1619790450000|2021-04-30 13:47:30|41887|41847|41890.9|41850.9|41895.9|41855.9|41882|41842|4
1619790460000|2021-04-30 13:47:40|41882|41842|41882|41842|41882|41842|41882|41842|5
1619790470000|2021-04-30 13:47:50|||||||||13
1619790480000|2021-04-30 13:48:00|41874.1|41834.1|41855.2|41815.2|41874.1|41834.1|41855.2|41815.2|43
1619790490000|2021-04-30 13:48:10|41859.1|41819.1|41851.3|41811.3|41864.1|41824.1|41851.3|41811.3|14
1619790500000|2021-04-30 13:48:20|41864.1|41824.1|41855.2|41815.2|41864.1|41824.1|41855.2|41815.2|2
1619790510000|2021-04-30 13:48:30|41860.2|41820.2|41854.1|41814.1|41860.2|41820.2|41846.3|41806.3|12
1619790520000|2021-04-30 13:48:40|41859.1|41819.1|41854.1|41814.1|41863.1|41823.1|41854.1|41814.1|5
1619790530000|2021-04-30 13:48:50|41855.2|41815.2|41854.1|41814.1|41863.1|41823.1|41854.1|41814.1|8
1619790540000|2021-04-30 13:49:00|41859.1|41819.1|41846.3|41806.3|41859.1|41819.1|41842.3|41802.3|31
1619790550000|2021-04-30 13:49:10|41849.4|41809.4|41846.3|41806.3|41849.4|41809.4|41840.5|41800.5|17
1619790560000|2021-04-30 13:49:20|41851.3|41811.3|41851.3|41811.3|41855.2|41815.2|41846.3|41806.3|4
1619790570000|2021-04-30 13:49:30|41855.2|41815.2|41873.1|41833.1|41873.1|41833.1|41855.2|41815.2|11
1619790580000|2021-04-30 13:49:40|41869.1|41829.1|41864.1|41824.1|41872|41832|41851.3|41811.3|59
1619790590000|2021-04-30 13:49:50|41868.1|41828.1|41856.3|41816.3|41868.1|41828.1|41851.3|41811.3|1
1619790600000|2021-04-30 13:50:00|41855.2|41815.2|41846.3|41806.3|41873.1|41833.1|41843.4|41803.4|14
1619790610000|2021-04-30 13:50:10|41847.3|41807.3|41855.2|41815.2|41855.2|41815.2|41846.3|41806.3|11
1619790620000|2021-04-30 13:50:20|41851.3|41811.3|41852.3|41812.3|41860.2|41820.2|41843.4|41803.4|12
1619790630000|2021-04-30 13:50:30|41856.3|41816.3|41851.3|41811.3|41856.3|41816.3|41846.3|41806.3|5
1619790640000|2021-04-30 13:50:40|41850.2|41810.2|41843.4|41803.4|41850.2|41810.2|41840.5|41800.5|10
1619790650000|2021-04-30 13:50:50|41839.4|41799.4|41848.4|41808.4|41852.3|41812.3|41838.4|41798.4|14
1619790660000|2021-04-30 13:51:00|41847.3|41807.3|41847.3|41807.3|41852.3|41812.3|41838.4|41798.4|19
1619790670000|2021-04-30 13:51:10|41852.3|41812.3|41840.5|41800.5|41857.3|41817.3|41838.4|41798.4|8
1619790680000|2021-04-30 13:51:20|41846.3|41806.3|41850.2|41810.2|41856.3|41816.3|41839.4|41799.4|17
1619790690000|2021-04-30 13:51:30|41854.1|41814.1|41853.1|41813.1|41862|41822|41848.1|41808.1|13
1619790700000|2021-04-30 13:51:40|41849.1|41809.1|41862|41822|41862|41822|41849.1|41809.1|3
1619790710000|2021-04-30 13:51:50|41860.9|41820.9|41858.1|41818.1|41860.9|41820.9|41844.1|41804.1|4
1619790720000|2021-04-30 13:52:00|41853.1|41813.1|41843.4|41803.4|41853.1|41813.1|41826.3|41786.3|36
1619790730000|2021-04-30 13:52:10|41847.3|41807.3|41847.3|41807.3|41847.3|41807.3|41831.6|41791.6|24
1619790740000|2021-04-30 13:52:20|41843.4|41803.4|41838.4|41798.4|41847.3|41807.3|41838.4|41798.4|5
1619790750000|2021-04-30 13:52:30|41839.4|41799.4|41847.3|41807.3|41847.3|41807.3|41839.4|41799.4|10
1619790760000|2021-04-30 13:52:40|41843.4|41803.4|41838.4|41798.4|41847.3|41807.3|41838.4|41798.4|4
1619790770000|2021-04-30 13:52:50|41839.4|41799.4|41838.4|41798.4|41847.3|41807.3|41838.4|41798.4|12
1619790780000|2021-04-30 13:53:00|41835.5|41795.5|41843.4|41803.4|41844.4|41804.4|41835.5|41795.5|15
1619790790000|2021-04-30 13:53:10|41842.3|41802.3|41838.4|41798.4|41843.4|41803.4|41830.5|41790.5|23
1619790800000|2021-04-30 13:53:20|41839.4|41799.4|41856.3|41816.3|41856.3|41816.3|41839.4|41799.4|15
1619790810000|2021-04-30 13:53:30|41861.3|41821.3|41870.2|41830.2|41870.2|41830.2|41856.3|41816.3|12
1619790820000|2021-04-30 13:53:40|41874.1|41834.1|41865.2|41825.2|41874.1|41834.1|41861.3|41821.3|9
1619790830000|2021-04-30 13:53:50|41869.1|41829.1|41870.2|41830.2|41870.2|41830.2|41869.1|41829.1|0
1619790840000|2021-04-30 13:54:00|41866.3|41826.3|41856.3|41816.3|41870.2|41830.2|41852.3|41812.3|15
1619790850000|2021-04-30 13:54:10|41860.2|41820.2|41855.2|41815.2|41860.2|41820.2|41846.3|41806.3|11
1619790860000|2021-04-30 13:54:20|41856.3|41816.3|41856.3|41816.3|41856.3|41816.3|41847.3|41807.3|9
1619790870000|2021-04-30 13:54:30|41847.3|41807.3|41861.3|41821.3|41865.2|41825.2|41847.3|41807.3|9
1619790880000|2021-04-30 13:54:40|41860.2|41820.2|41861.3|41821.3|41865.2|41825.2|41856.3|41816.3|0
1619790890000|2021-04-30 13:54:50|41865.2|41825.2|41852.3|41812.3|41865.2|41825.2|41851.3|41811.3|7
1619790900000|2021-04-30 13:55:00|41856.3|41816.3|41861.3|41821.3|41865.2|41825.2|41856.3|41816.3|8
1619790910000|2021-04-30 13:55:10|41865.2|41825.2|41861.3|41821.3|41865.2|41825.2|41861.3|41821.3|0
1619790920000|2021-04-30 13:55:20|41857.3|41817.3|41852.3|41812.3|41874.1|41834.1|41852.3|41812.3|9
1619790930000|2021-04-30 13:55:30|41856.3|41816.3|41846.3|41806.3|41865.2|41825.2|41846.3|41806.3|2
1619790940000|2021-04-30 13:55:40|41860.2|41820.2|41864.1|41824.1|41864.1|41824.1|41860.2|41820.2|26
1619790950000|2021-04-30 13:55:50|41860.2|41820.2|41878.1|41838.1|41882|41842|41860.2|41820.2|2
1619790960000|2021-04-30 13:56:00|41873.1|41833.1|41864.1|41824.1|41873.1|41833.1|41860.2|41820.2|18
1619790970000|2021-04-30 13:56:10|41860.2|41820.2|41860.2|41820.2|41864.1|41824.1|41860.2|41820.2|1
1619790980000|2021-04-30 13:56:20|41864.1|41824.1|41864.1|41824.1|41873.1|41833.1|41860.2|41820.2|7
1619790990000|2021-04-30 13:56:30|41865.2|41825.2|41860.2|41820.2|41865.2|41825.2|41855.2|41815.2|2
1619791000000|2021-04-30 13:56:40|41864.1|41824.1|41864.1|41824.1|41864.1|41824.1|41855.2|41815.2|3
1619791010000|2021-04-30 13:56:50|41869.1|41829.1|41869.1|41829.1|41873.1|41833.1|41864.1|41824.1|9
1619791020000|2021-04-30 13:57:00|41864.1|41824.1|41858.1|41818.1|41864.1|41824.1|41854.1|41814.1|25
1619791030000|2021-04-30 13:57:10|41859.1|41819.1|41872|41832|41880.9|41840.9|41858.1|41818.1|59
1619791040000|2021-04-30 13:57:20|41873.1|41833.1|41872|41832|41880.9|41840.9|41868.1|41828.1|8
1619791050000|2021-04-30 13:57:30|41868.1|41828.1|41868.1|41828.1|41872|41832|41863.1|41823.1|7
1619791060000|2021-04-30 13:57:40|41863.1|41823.1|41854.1|41814.1|41863.1|41823.1|41844.4|41804.4|24
1619791070000|2021-04-30 13:57:50|41858.1|41818.1|41859.1|41819.1|41863.1|41823.1|41854.1|41814.1|2
1619791080000|2021-04-30 13:58:00|41858.1|41818.1|41846.3|41806.3|41859.1|41819.1|41842.3|41802.3|20
1619791090000|2021-04-30 13:58:10|41848.4|41808.4|41851.3|41811.3|41857.3|41817.3|41846.3|41806.3|18
1619791100000|2021-04-30 13:58:20|41850.2|41810.2|41854.1|41814.1|41857.3|41817.3|41846.3|41806.3|30
1619791110000|2021-04-30 13:58:30|41853.4|41813.4|41848.4|41808.4|41862.3|41822.3|41844.4|41804.4|20
1619791120000|2021-04-30 13:58:40|41853.4|41813.4|41863.4|41823.4|41864.4|41824.4|41853.4|41813.4|6
1619791130000|2021-04-30 13:58:50|41859.4|41819.4|41855.5|41815.5|41864.4|41824.4|41855.5|41815.5|0
1619791140000|2021-04-30 13:59:00|41851.6|41811.6|41850.5|41810.5|41855.5|41815.5|41841.6|41801.6|20
1619791150000|2021-04-30 13:59:10|41846.6|41806.6|41855.5|41815.5|41859.4|41819.4|41846.6|41806.6|2
1619791160000|2021-04-30 13:59:20|41859.4|41819.4|41873.4|41833.4|41873.4|41833.4|41855.5|41815.5|5
1619791170000|2021-04-30 13:59:30|41874.4|41834.4|41860.5|41820.5|41874.4|41834.4|41860.5|41820.5|5
1619791180000|2021-04-30 13:59:40|41861.6|41821.6|41856.6|41816.6|41861.6|41821.6|41851.6|41811.6|3
1619791190000|2021-04-30 13:59:50|41860.5|41820.5|41866.6|41826.6|41866.6|41826.6|41860.5|41820.5|10
1619791200000|2021-04-30 14:00:00|41861.6|41821.6|41861.6|41821.6|41867.6|41827.6|41842.6|41802.6|41
1619791210000|2021-04-30 14:00:10|41856.6|41816.6|41832.6|41792.6|41861.6|41821.6|41832.6|41792.6|20
1619791220000|2021-04-30 14:00:20|41823.7|41783.7|41823.7|41783.7|41828.7|41788.7|41823.7|41783.7|16
1619791230000|2021-04-30 14:00:30|||||||||16
1619791240000|2021-04-30 14:00:40|41828.7|41788.7|41832.6|41792.6|41832.6|41792.6|41823.7|41783.7|3
1619791250000|2021-04-30 14:00:50|41828.7|41788.7|41828.7|41788.7|41832.6|41792.6|41823.7|41783.7|7
1619791260000|2021-04-30 14:01:00|41827.6|41787.6|41797.2|41757.2|41827.6|41787.6|41792.2|41752.2|19
1619791270000|2021-04-30 14:01:10|41801.1|41761.1|41796.1|41756.1|41801.1|41761.1|41796.1|41756.1|18
1619791280000|2021-04-30 14:01:20|41792.2|41752.2|41801.1|41761.1|41801.1|41761.1|41783.2|41743.2|58
1619791290000|2021-04-30 14:01:30|41797.2|41757.2|41801.1|41761.1|41801.1|41761.1|41797.2|41757.2|5
1619791300000|2021-04-30 14:01:40|41810.1|41770.1|41815.1|41775.1|41815.1|41775.1|41810.1|41770.1|9
1619791310000|2021-04-30 14:01:50|41814|41774|41819|41779|41824|41784|41814|41774|3
1619791320000|2021-04-30 14:02:00|41826.9|41786.9|41824|41784|41829|41789|41819|41779|19
1619791330000|2021-04-30 14:02:10|41827.9|41787.9|41839|41799|41844|41804|41827.9|41787.9|9
1619791340000|2021-04-30 14:02:20|41837.9|41797.9|41824|41784|41839|41799|41819|41779|5
1619791350000|2021-04-30 14:02:30|41820.1|41780.1|41816.9|41776.9|41820.1|41780.1|41816.9|41776.9|0
1619791360000|2021-04-30 14:02:40|41820.8|41780.8|41816.9|41776.9|41821.9|41781.9|41812.9|41772.9|4
1619791370000|2021-04-30 14:02:50|41812.9|41772.9|41834|41794|41837.9|41797.9|41812.9|41772.9|2
1619791380000|2021-04-30 14:03:00|41832.9|41792.9|41839|41799|41841.1|41801.1|41829|41789|6
1619791390000|2021-04-30 14:03:10|41837.9|41797.9|41824|41784|41837.9|41797.9|41824|41784|6
1619791400000|2021-04-30 14:03:20|41819|41779|41819|41779|41824|41784|41819|41779|4
1619791410000|2021-04-30 14:03:30|41820.1|41780.1|41833.2|41793.2|41838.2|41798.2|41820.1|41780.1|7
1619791420000|2021-04-30 14:03:40|||||||||3
1619791430000|2021-04-30 14:03:50|41834.3|41794.3|41847.9|41807.9|41847.9|41807.9|41827.9|41787.9|43
1619791440000|2021-04-30 14:04:00|41842.9|41802.9|41824|41784|41847.9|41807.9|41824|41784|11
1619791450000|2021-04-30 14:04:10|41825.1|41785.1|41842.9|41802.9|41842.9|41802.9|41825.1|41785.1|17
1619791460000|2021-04-30 14:04:20|41839|41799|41847.2|41807.2|41851.1|41811.1|41832.9|41792.9|8
1619791470000|2021-04-30 14:04:30|41851.1|41811.1|41842.2|41802.2|41851.1|41811.1|41842.2|41802.2|1
1619791480000|2021-04-30 14:04:40|41851.1|41811.1|41847.2|41807.2|41851.1|41811.1|41847.2|41807.2|4
1619791490000|2021-04-30 14:04:50|41846.1|41806.1|41851.1|41811.1|41851.1|41811.1|41842.2|41802.2|11
1619791500000|2021-04-30 14:05:00|41847.2|41807.2|41852.2|41812.2|41852.2|41812.2|41842.2|41802.2|48
1619791510000|2021-04-30 14:05:10|41848.2|41808.2|41852.2|41812.2|41852.2|41812.2|41848.2|41808.2|5
1619791520000|2021-04-30 14:05:20|41851.1|41811.1|41851.1|41811.1|41851.1|41811.1|41842.2|41802.2|18
1619791530000|2021-04-30 14:05:30|41842.2|41802.2|41847.2|41807.2|41847.2|41807.2|41842.2|41802.2|4
1619791540000|2021-04-30 14:05:40|41842.2|41802.2|41810|41770|41842.2|41802.2|41810|41770|16
1619791550000|2021-04-30 14:05:50|41801.1|41761.1|41806.1|41766.1|41810|41770|41801.1|41761.1|30
1619791560000|2021-04-30 14:06:00|41805|41765|41806.1|41766.1|41810|41770|41801.1|41761.1|8
1619791570000|2021-04-30 14:06:10|41802.2|41762.2|41824|41784|41824|41784|41802.2|41762.2|9
1619791580000|2021-04-30 14:06:20|41827.9|41787.9|41827.9|41787.9|41832.9|41792.9|41822.9|41782.9|8
1619791590000|2021-04-30 14:06:30|41829|41789|41847.9|41807.9|41847.9|41807.9|41827.9|41787.9|9
1619791600000|2021-04-30 14:06:40|41842.9|41802.9|41837.9|41797.9|41842.9|41802.9|41832.9|41792.9|4
1619791610000|2021-04-30 14:06:50|41832.9|41792.9|41827.9|41787.9|41832.9|41792.9|41827.9|41787.9|1
1619791620000|2021-04-30 14:07:00|41832.9|41792.9|41827.9|41787.9|41837.9|41797.9|41827.9|41787.9|2
1619791630000|2021-04-30 14:07:10|41819|41779|41842.9|41802.9|41842.9|41802.9|41819|41779|8
1619791640000|2021-04-30 14:07:20|41846.9|41806.9|41847.9|41807.9|41847.9|41807.9|41841.9|41801.9|2
1619791650000|2021-04-30 14:07:30|41842.9|41802.9|41862.9|41822.9|41872.9|41832.9|41842.9|41802.9|37
1619791660000|2021-04-30 14:07:40|41866.9|41826.9|41862.9|41822.9|41867.9|41827.9|41857.9|41817.9|1
1619791670000|2021-04-30 14:07:50|41859|41819|41857.9|41817.9|41862.9|41822.9|41857.9|41817.9|4
1619791680000|2021-04-30 14:08:00|41862.9|41822.9|41877.9|41837.9|41877.9|41837.9|41857.9|41817.9|8
1619791690000|2021-04-30 14:08:10|41872.9|41832.9|41882.9|41842.9|41887.9|41847.9|41871.9|41831.9|26
1619791700000|2021-04-30 14:08:20|41879|41839|41887.9|41847.9|41887.9|41847.9|41879|41839|1
1619791710000|2021-04-30 14:08:30|41889|41849|41897.9|41857.9|41897.9|41857.9|41887.9|41847.9|1
1619791720000|2021-04-30 14:08:40|41892.9|41852.9|41892.9|41852.9|41892.9|41852.9|41892.9|41852.9|2
1619791730000|2021-04-30 14:08:50|41897.9|41857.9|41907.9|41867.9|41907.9|41867.9|41897.9|41857.9|18
1619791740000|2021-04-30 14:09:00|41912.9|41872.9|41912.9|41872.9|41912.9|41872.9|41912.9|41872.9|17
1619791750000|2021-04-30 14:09:10|41907.9|41867.9|41922.9|41882.9|41922.9|41882.9|41907.9|41867.9|12
1619791760000|2021-04-30 14:09:20|41924|41884|41947.9|41907.9|41947.9|41907.9|41921.9|41881.9|11
1619791770000|2021-04-30 14:09:30|41952.9|41912.9|41967.9|41927.9|41967.9|41927.9|41947.9|41907.9|10
1619791780000|2021-04-30 14:09:40|41962.9|41922.9|41982.9|41942.9|41982.9|41942.9|41957.9|41917.9|22
1619791790000|2021-04-30 14:09:50|41984|41944|41991.9|41951.9|42005.8|41965.8|41984|41944|44
1619791800000|2021-04-30 14:10:00|41987.9|41947.9|41907.9|41867.9|41987.9|41947.9|41907.9|41867.9|16
1619791810000|2021-04-30 14:10:10|41905.8|41865.8|41942.9|41902.9|41942.9|41902.9|41905.8|41865.8|20
1619791820000|2021-04-30 14:10:20|41944|41904|41912.9|41872.9|41947.9|41907.9|41897.9|41857.9|19
1619791830000|2021-04-30 14:10:30|41916.9|41876.9|41912.9|41872.9|41919|41879|41912.9|41872.9|0
1619791840000|2021-04-30 14:10:40|41909|41869|41927.9|41887.9|41927.9|41887.9|41907.9|41867.9|3
1619791850000|2021-04-30 14:10:50|41929|41889|41937.9|41897.9|41942.9|41902.9|41929|41889|4
1619791860000|2021-04-30 14:11:00|41942.9|41902.9|41947.9|41907.9|41952.9|41912.9|41939|41899|11
1619791870000|2021-04-30 14:11:10|41949|41909|41952.9|41912.9|41952.9|41912.9|41949|41909|3
1619791880000|2021-04-30 14:11:20|41951.9|41911.9|41927.9|41887.9|41952.9|41912.9|41927.9|41887.9|8
1619791890000|2021-04-30 14:11:30|41932.9|41892.9|41937.9|41897.9|41942.9|41902.9|41932.9|41892.9|3
1619791900000|2021-04-30 14:11:40|41927.9|41887.9|41932.9|41892.9|41937.9|41897.9|41912.9|41872.9|22
1619791910000|2021-04-30 14:11:50|41931.9|41891.9|41912.9|41872.9|41932.9|41892.9|41909|41869|11
1619791920000|2021-04-30 14:12:00|41911.9|41871.9|41917.9|41877.9|41917.9|41877.9|41911.9|41871.9|1
1619791930000|2021-04-30 14:12:10|41916.9|41876.9|41892.9|41852.9|41916.9|41876.9|41892.9|41852.9|4
1619791940000|2021-04-30 14:12:20|41887.9|41847.9|41902.9|41862.9|41902.9|41862.9|41887.9|41847.9|6
1619791950000|2021-04-30 14:12:30|41901.9|41861.9|41907.9|41867.9|41907.9|41867.9|41897.9|41857.9|0
1619791960000|2021-04-30 14:12:40|41917.9|41877.9|41912.9|41872.9|41917.9|41877.9|41907.9|41867.9|5
1619791970000|2021-04-30 14:12:50|41916.9|41876.9|41919|41879|41919|41879|41907.9|41867.9|3
1619791980000|2021-04-30 14:13:00|41921.8|41881.8|41946.8|41906.8|41951.8|41911.8|41921.8|41881.8|13
1619791990000|2021-04-30 14:13:10|41961.8|41921.8|41956.8|41916.8|41966.8|41926.8|41956.8|41916.8|16
1619792000000|2021-04-30 14:13:20|41946.8|41906.8|41936.8|41896.8|41946.8|41906.8|41931.8|41891.8|3
1619792010000|2021-04-30 14:13:30|41931.8|41891.8|41921.8|41881.8|41931.8|41891.8|41916.8|41876.8|7
1619792020000|2021-04-30 14:13:40|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|41916.8|41876.8|2
1619792030000|2021-04-30 14:13:50|41921.8|41881.8|41886.8|41846.8|41926.8|41886.8|41886.8|41846.8|6
1619792040000|2021-04-30 14:14:00|41890.8|41850.8|41911.8|41871.8|41926.8|41886.8|41890.8|41850.8|16
1619792050000|2021-04-30 14:14:10|41906.8|41866.8|41915.8|41875.8|41921.8|41881.8|41901.8|41861.8|3
1619792060000|2021-04-30 14:14:20|41916.8|41876.8|41906.8|41866.8|41916.8|41876.8|41906.8|41866.8|0
1619792070000|2021-04-30 14:14:30|41901.8|41861.8|41896.8|41856.8|41901.8|41861.8|41886.8|41846.8|7
1619792080000|2021-04-30 14:14:40|41891.8|41851.8|41886.8|41846.8|41896.8|41856.8|41886.8|41846.8|3
1619792090000|2021-04-30 14:14:50|41881.8|41841.8|41871.8|41831.8|41881.8|41841.8|41871.8|41831.8|16
1619792100000|2021-04-30 14:15:00|41867.9|41827.9|41871.8|41831.8|41876.8|41836.8|41866.8|41826.8|12
1619792110000|2021-04-30 14:15:10|41872.9|41832.9|41876.8|41836.8|41876.8|41836.8|41872.9|41832.9|0
1619792120000|2021-04-30 14:15:20|41871.8|41831.8|41871.8|41831.8|41876.8|41836.8|41870.8|41830.8|4
1619792130000|2021-04-30 14:15:30|41870.8|41830.8|41871.8|41831.8|41871.8|41831.8|41866.8|41826.8|4
1619792140000|2021-04-30 14:15:40|41867.9|41827.9|41866.8|41826.8|41871.8|41831.8|41856.8|41816.8|8
1619792150000|2021-04-30 14:15:50|41861.8|41821.8|41876.8|41836.8|41876.8|41836.8|41861.8|41821.8|3
1619792160000|2021-04-30 14:16:00|41881.8|41841.8|41886.8|41846.8|41886.8|41846.8|41881.8|41841.8|1
1619792170000|2021-04-30 14:16:10|41882.9|41842.9|41881.8|41841.8|41882.9|41842.9|41876.8|41836.8|2
1619792180000|2021-04-30 14:16:20|41880.8|41840.8|41881.8|41841.8|41886.8|41846.8|41876.8|41836.8|1
1619792190000|2021-04-30 14:16:30|41877.9|41837.9|41856.8|41816.8|41877.9|41837.9|41856.8|41816.8|7
1619792200000|2021-04-30 14:16:40|41846.8|41806.8|41841.8|41801.8|41846.8|41806.8|41836.8|41796.8|25
1619792210000|2021-04-30 14:16:50|41840.8|41800.8|41846.8|41806.8|41856.8|41816.8|41836.8|41796.8|17
1619792220000|2021-04-30 14:17:00|41842.9|41802.9|41866.8|41826.8|41866.8|41826.8|41841.8|41801.8|21
1619792230000|2021-04-30 14:17:10|41874.7|41834.7|41871.8|41831.8|41874.7|41834.7|41866.8|41826.8|16
1619792240000|2021-04-30 14:17:20|41870.8|41830.8|41866.8|41826.8|41876.8|41836.8|41866.8|41826.8|5
1619792250000|2021-04-30 14:17:30|41871.8|41831.8|41876.8|41836.8|41876.8|41836.8|41866.8|41826.8|9
1619792260000|2021-04-30 14:17:40|41871.8|41831.8|41876.8|41836.8|41881.8|41841.8|41871.8|41831.8|6
1619792270000|2021-04-30 14:17:50|41872.9|41832.9|41866.8|41826.8|41881.8|41841.8|41866.8|41826.8|22
1619792280000|2021-04-30 14:18:00|41861.8|41821.8|41876.8|41836.8|41881.8|41841.8|41861.8|41821.8|7
1619792290000|2021-04-30 14:18:10|41881.8|41841.8|41886.8|41846.8|41886.8|41846.8|41876.8|41836.8|18
1619792300000|2021-04-30 14:18:20|41891.8|41851.8|41876.8|41836.8|41891.8|41851.8|41876.8|41836.8|17
1619792310000|2021-04-30 14:18:30|41871.8|41831.8|41881.8|41841.8|41881.8|41841.8|41871.8|41831.8|5
1619792320000|2021-04-30 14:18:40|41880.8|41840.8|41891.8|41851.8|41892.9|41852.9|41880.8|41840.8|5
1619792330000|2021-04-30 14:18:50|41892.9|41852.9|41896.8|41856.8|41906.8|41866.8|41892.9|41852.9|7
1619792340000|2021-04-30 14:19:00|41886.8|41846.8|41876.8|41836.8|41886.8|41846.8|41876.8|41836.8|2
1619792350000|2021-04-30 14:19:10|41877.9|41837.9|41881.8|41841.8|41886.8|41846.8|41876.8|41836.8|1
1619792360000|2021-04-30 14:19:20|41880.8|41840.8|41866.8|41826.8|41880.8|41840.8|41861.8|41821.8|63
1619792370000|2021-04-30 14:19:30|41865.8|41825.8|41871.8|41831.8|41871.8|41831.8|41861.8|41821.8|2
1619792380000|2021-04-30 14:19:40|41875.8|41835.8|41871.8|41831.8|41876.8|41836.8|41871.8|41831.8|0
1619792390000|2021-04-30 14:19:50|41875.8|41835.8|41876.8|41836.8|41876.8|41836.8|41871.8|41831.8|2
1619792400000|2021-04-30 14:20:00|41896.8|41856.8|41896.8|41856.8|41906.8|41866.8|41896.8|41856.8|6
1619792410000|2021-04-30 14:20:10|41901.8|41861.8|41906.8|41866.8|41906.8|41866.8|41901.8|41861.8|2
1619792420000|2021-04-30 14:20:20|41902.9|41862.9|41886.8|41846.8|41902.9|41862.9|41886.8|41846.8|9
1619792430000|2021-04-30 14:20:30|41885.8|41845.8|41876.8|41836.8|41885.8|41845.8|41876.8|41836.8|3
1619792440000|2021-04-30 14:20:40|41880.8|41840.8|41876.8|41836.8|41881.8|41841.8|41876.8|41836.8|5
1619792450000|2021-04-30 14:20:50|41866.8|41826.8|41876.8|41836.8|41876.8|41836.8|41866.8|41826.8|13
1619792460000|2021-04-30 14:21:00|41866.8|41826.8|41871.8|41831.8|41876.8|41836.8|41866.8|41826.8|12
1619792470000|2021-04-30 14:21:10|41876.8|41836.8|41881.8|41841.8|41881.8|41841.8|41876.8|41836.8|2
1619792480000|2021-04-30 14:21:20|41880.8|41840.8|41876.8|41836.8|41881.8|41841.8|41876.8|41836.8|2
1619792490000|2021-04-30 14:21:30|41871.8|41831.8|41874.7|41834.7|41881.8|41841.8|41871.8|41831.8|4
1619792500000|2021-04-30 14:21:40|41873.7|41833.7|41869.7|41829.7|41874.7|41834.7|41864.7|41824.7|2
1619792510000|2021-04-30 14:21:50|41865.8|41825.8|41859.7|41819.7|41874.7|41834.7|41859.7|41819.7|3
1619792520000|2021-04-30 14:22:00|41858.7|41818.7|41854.7|41814.7|41858.7|41818.7|41844.7|41804.7|9
1619792530000|2021-04-30 14:22:10|41858.7|41818.7|41859.7|41819.7|41864.7|41824.7|41854.7|41814.7|10
1619792540000|2021-04-30 14:22:20|41855.8|41815.8|41859.7|41819.7|41859.7|41819.7|41854.7|41814.7|19
1619792550000|2021-04-30 14:22:30|41860.8|41820.8|41859.7|41819.7|41864.7|41824.7|41859.7|41819.7|3
1619792560000|2021-04-30 14:22:40|41863.7|41823.7|41874.7|41834.7|41874.7|41834.7|41863.7|41823.7|8
1619792570000|2021-04-30 14:22:50|41875.8|41835.8|41884.7|41844.7|41884.7|41844.7|41875.8|41835.8|4
1619792580000|2021-04-30 14:23:00|41879.7|41839.7|41874.7|41834.7|41879.7|41839.7|41874.7|41834.7|8
1619792590000|2021-04-30 14:23:10|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|1
1619792600000|2021-04-30 14:23:20|41868.6|41828.6|41874.7|41834.7|41874.7|41834.7|41864.7|41824.7|1
1619792610000|2021-04-30 14:23:30|41878.6|41838.6|41889.7|41849.7|41889.7|41849.7|41878.6|41838.6|5
1619792620000|2021-04-30 14:23:40|41888.6|41848.6|41894.7|41854.7|41894.7|41854.7|41884.7|41844.7|6
1619792630000|2021-04-30 14:23:50|41890.8|41850.8|41879.7|41839.7|41890.8|41850.8|41874.7|41834.7|4
1619792640000|2021-04-30 14:24:00|41875.8|41835.8|41879.7|41839.7|41889.7|41849.7|41874.7|41834.7|4
1619792650000|2021-04-30 14:24:10|41875.8|41835.8|41889.7|41849.7|41889.7|41849.7|41874.7|41834.7|4
1619792660000|2021-04-30 14:24:20|41885.8|41845.8|41884.7|41844.7|41889.7|41849.7|41879.7|41839.7|2
1619792670000|2021-04-30 14:24:30|41879.7|41839.7|41879.7|41839.7|41889.7|41849.7|41878.6|41838.6|3
1619792680000|2021-04-30 14:24:40|41878.6|41838.6|41884.7|41844.7|41889.7|41849.7|41874.7|41834.7|1
1619792690000|2021-04-30 14:24:50|41885.8|41845.8|41884.7|41844.7|41889.7|41849.7|41879.7|41839.7|2
1619792700000|2021-04-30 14:25:00|41879.7|41839.7|41889.7|41849.7|41889.7|41849.7|41879.7|41839.7|5
1619792710000|2021-04-30 14:25:10|41893.6|41853.6|41885.8|41845.8|41894.7|41854.7|41884.7|41844.7|2
1619792720000|2021-04-30 14:25:20|41884.7|41844.7|41890.8|41850.8|41892.9|41852.9|41884.7|41844.7|1
1619792730000|2021-04-30 14:25:30|41900.8|41860.8|41910.8|41870.8|41910.8|41870.8|41900.8|41860.8|9
1619792740000|2021-04-30 14:25:40|41908.6|41868.6|41903.6|41863.6|41908.6|41868.6|41898.6|41858.6|1
1619792750000|2021-04-30 14:25:50|||||||||1
1619792760000|2021-04-30 14:26:00|41904.7|41864.7|41908.6|41868.6|41908.6|41868.6|41904.7|41864.7|4
1619792770000|2021-04-30 14:26:10|41912.6|41872.6|41915.8|41875.8|41915.8|41875.8|41908.6|41868.6|1
1619792780000|2021-04-30 14:26:20|41914.7|41874.7|41931.5|41891.5|41936.5|41896.5|41906.5|41866.5|4
1619792790000|2021-04-30 14:26:30|41930.5|41890.5|41936.5|41896.5|41942.6|41902.6|41926.5|41886.5|11
1619792800000|2021-04-30 14:26:40|41932.6|41892.6|41931.5|41891.5|41932.6|41892.6|41921.5|41881.5|5
1619792810000|2021-04-30 14:26:50|41927.6|41887.6|41931.5|41891.5|41931.5|41891.5|41921.5|41881.5|1
1619792820000|2021-04-30 14:27:00|41941.5|41901.5|41941.5|41901.5|41942.6|41902.6|41931.5|41891.5|6
1619792830000|2021-04-30 14:27:10|41939.4|41899.4|41911.5|41871.5|41939.4|41899.4|41911.5|41871.5|6
1619792840000|2021-04-30 14:27:20|41916.5|41876.5|41940.8|41900.8|41940.8|41900.8|41911.5|41871.5|53
1619792850000|2021-04-30 14:27:30|41944.7|41904.7|41940.8|41900.8|41946.8|41906.8|41935.8|41895.8|12
1619792860000|2021-04-30 14:27:40|41939.7|41899.7|41935.8|41895.8|41939.7|41899.7|41935.8|41895.8|0
1619792880000|2021-04-30 14:28:00|41934.7|41894.7|41940.8|41900.8|41940.8|41900.8|41925.8|41885.8|12
1619792890000|2021-04-30 14:28:10|41939.7|41899.7|41925.8|41885.8|41940.8|41900.8|41925.8|41885.8|2
1619792900000|2021-04-30 14:28:20|41920.8|41880.8|41925.8|41885.8|41925.8|41885.8|41919.7|41879.7|0
1619792910000|2021-04-30 14:28:30|41921.8|41881.8|41925.8|41885.8|41925.8|41885.8|41920.8|41880.8|9
1619792920000|2021-04-30 14:28:40|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|1
1619792930000|2021-04-30 14:28:50|41929.7|41889.7|41930.8|41890.8|41930.8|41890.8|41920.8|41880.8|4
1619792940000|2021-04-30 14:29:00|||||||||8
1619792950000|2021-04-30 14:29:10|41934.7|41894.7|41935.8|41895.8|41935.8|41895.8|41930.8|41890.8|2
1619792960000|2021-04-30 14:29:20|41930.8|41890.8|41925.8|41885.8|41930.8|41890.8|41925.8|41885.8|6
1619792970000|2021-04-30 14:29:30|41922.6|41882.6|41922.6|41882.6|41922.6|41882.6|41922.6|41882.6|0
1619792980000|2021-04-30 14:29:40|41912.6|41872.6|41907.6|41867.6|41912.6|41872.6|41907.6|41867.6|4
1619792990000|2021-04-30 14:29:50|41911.5|41871.5|41927.6|41887.6|41932.6|41892.6|41907.6|41867.6|6
1619793000000|2021-04-30 14:30:00|41923.6|41883.6|41917.6|41877.6|41923.6|41883.6|41917.6|41877.6|2
1619793010000|2021-04-30 14:30:10|41921.5|41881.5|41927.6|41887.6|41927.6|41887.6|41913.6|41873.6|9
1619793020000|2021-04-30 14:30:20|41926.5|41886.5|41927.6|41887.6|41927.6|41887.6|41922.6|41882.6|0
1619793030000|2021-04-30 14:30:30|41923.6|41883.6|41917.6|41877.6|41923.6|41883.6|41912.6|41872.6|3
1619793040000|2021-04-30 14:30:40|41913.6|41873.6|41917.6|41877.6|41917.6|41877.6|41912.6|41872.6|3
1619793050000|2021-04-30 14:30:50|41918.6|41878.6|41922.6|41882.6|41932.6|41892.6|41918.6|41878.6|16
1619793060000|2021-04-30 14:31:00|41917.6|41877.6|41917.6|41877.6|41917.6|41877.6|41917.6|41877.6|6
1619793070000|2021-04-30 14:31:10|41918.6|41878.6|41918.6|41878.6|41922.6|41882.6|41912.6|41872.6|7
1619793080000|2021-04-30 14:31:20|41919.7|41879.7|41923.6|41883.6|41923.6|41883.6|41918.6|41878.6|22
1619793090000|2021-04-30 14:31:30|41933.6|41893.6|41942.6|41902.6|41942.6|41902.6|41933.6|41893.6|8
1619793110000|2021-04-30 14:31:50|41941.5|41901.5|41927.6|41887.6|41941.5|41901.5|41922.6|41882.6|9
1619793120000|2021-04-30 14:32:00|41922.6|41882.6|41942.6|41902.6|41942.6|41902.6|41922.6|41882.6|19
1619793130000|2021-04-30 14:32:10|41952.6|41912.6|41947.6|41907.6|41952.6|41912.6|41942.6|41902.6|7
1619793140000|2021-04-30 14:32:20|41951.5|41911.5|41963.6|41923.6|41963.6|41923.6|41951.5|41911.5|9
1619793150000|2021-04-30 14:32:30|41967.6|41927.6|41942.6|41902.6|41967.6|41927.6|41932.6|41892.6|20
1619793160000|2021-04-30 14:32:40|41938.6|41898.6|41942.6|41902.6|41942.6|41902.6|41932.6|41892.6|5
1619793170000|2021-04-30 14:32:50|41934.7|41894.7|41942.6|41902.6|41942.6|41902.6|41922.6|41882.6|30
1619793180000|2021-04-30 14:33:00|41937.6|41897.6|41932.6|41892.6|41937.6|41897.6|41932.6|41892.6|12
1619793190000|2021-04-30 14:33:10|41933.6|41893.6|41942.6|41902.6|41952.6|41912.6|41933.6|41893.6|10
1619793200000|2021-04-30 14:33:20|41946.5|41906.5|41937.6|41897.6|41947.6|41907.6|41932.6|41892.6|8
1619793210000|2021-04-30 14:33:30|41941.5|41901.5|41922.6|41882.6|41942.6|41902.6|41922.6|41882.6|7
1619793220000|2021-04-30 14:33:40|41917.6|41877.6|41912.6|41872.6|41917.6|41877.6|41912.6|41872.6|16
1619793230000|2021-04-30 14:33:50|41907.6|41867.6|41902.6|41862.6|41907.6|41867.6|41892.6|41852.6|9
1619793240000|2021-04-30 14:34:00|41903.6|41863.6|41922.6|41882.6|41922.6|41882.6|41902.6|41862.6|6
1619793250000|2021-04-30 14:34:10|41921.5|41881.5|41932.6|41892.6|41932.6|41892.6|41921.5|41881.5|1
1619793260000|2021-04-30 14:34:20|41930.5|41890.5|41922.6|41882.6|41930.5|41890.5|41922.6|41882.6|4
1619793270000|2021-04-30 14:34:30|41921.5|41881.5|41921.5|41881.5|41922.6|41882.6|41921.5|41881.5|9
1619793280000|2021-04-30 14:34:40|41911.5|41871.5|41901.5|41861.5|41911.5|41871.5|41901.5|41861.5|11
1619793290000|2021-04-30 14:34:50|41905.5|41865.5|41926.5|41886.5|41926.5|41886.5|41905.5|41865.5|12
1619793300000|2021-04-30 14:35:00|41927.6|41887.6|41921.5|41881.5|41930.5|41890.5|41921.5|41881.5|11
1619793310000|2021-04-30 14:35:10|41917.6|41877.6|41900.5|41860.5|41917.6|41877.6|41900.5|41860.5|14
1619793320000|2021-04-30 14:35:20|41910.5|41870.5|41914.7|41874.7|41914.7|41874.7|41905.5|41865.5|11
1619793330000|2021-04-30 14:35:30|41911.8|41871.8|41929.7|41889.7|41933.6|41893.6|41907.9|41867.9|17
1619793340000|2021-04-30 14:35:40|41928.6|41888.6|41938.6|41898.6|41942.6|41902.6|41928.6|41888.6|24
1619793350000|2021-04-30 14:35:50|41942.6|41902.6|41947.6|41907.6|41947.6|41907.6|41938.6|41898.6|7
1619793360000|2021-04-30 14:36:00|41943.6|41903.6|41956.5|41916.5|41971.5|41931.5|41942.6|41902.6|8
1619793370000|2021-04-30 14:36:10|41960.5|41920.5|41971.5|41931.5|41972.6|41932.6|41960.5|41920.5|1
1619793380000|2021-04-30 14:36:20|41972.6|41932.6|41981.5|41941.5|41981.5|41941.5|41971.5|41931.5|6
1619793390000|2021-04-30 14:36:30|||||||||3
1619793400000|2021-04-30 14:36:40|41971.5|41931.5|41981.5|41941.5|41981.5|41941.5|41971.5|41931.5|16
1619793410000|2021-04-30 14:36:50|41976.5|41936.5|41981.5|41941.5|41981.5|41941.5|41971.5|41931.5|8
1619793420000|2021-04-30 14:37:00|41982.6|41942.6|42001.5|41961.5|42011.5|41971.5|41982.6|41942.6|14
1619793430000|2021-04-30 14:37:10|42016.5|41976.5|42011.5|41971.5|42016.5|41976.5|42011.5|41971.5|5
1619793440000|2021-04-30 14:37:20|42016.5|41976.5|42011.5|41971.5|42031.5|41991.5|42011.5|41971.5|51
1619793450000|2021-04-30 14:37:30|42016.5|41976.5|42021.5|41981.5|42021.5|41981.5|42016.5|41976.5|6
1619793460000|2021-04-30 14:37:40|42026.5|41986.5|42041.5|42001.5|42041.5|42001.5|42021.5|41981.5|14
1619793470000|2021-04-30 14:37:50|42036.5|41996.5|42045.4|42005.4|42049.4|42009.4|42031.5|41991.5|15
1619793480000|2021-04-30 14:38:00|42041.5|42001.5|42054.4|42014.4|42059.4|42019.4|42036.5|41996.5|19
1619793490000|2021-04-30 14:38:10|42055.4|42015.4|42059.4|42019.4|42059.4|42019.4|42055.4|42015.4|6
1619793500000|2021-04-30 14:38:20|42072.3|42032.3|42059.4|42019.4|42077.3|42037.3|42059.4|42019.4|20
1619793510000|2021-04-30 14:38:30|42063.3|42023.3|42063.3|42023.3|42077.3|42037.3|42059.4|42019.4|13
1619793520000|2021-04-30 14:38:40|42060.4|42020.4|42063.3|42023.3|42068.3|42028.3|42058.3|42018.3|6
1619793530000|2021-04-30 14:38:50|42059.4|42019.4|42063.3|42023.3|42068.3|42028.3|42059.4|42019.4|4
1619793540000|2021-04-30 14:39:00|42067.3|42027.3|42072.3|42032.3|42086.2|42046.2|42063.3|42023.3|45
1619793550000|2021-04-30 14:39:10|42076.2|42036.2|42077.3|42037.3|42081.2|42041.2|42072.3|42032.3|18
1619793560000|2021-04-30 14:39:20|42081.2|42041.2|42063.3|42023.3|42086.2|42046.2|42063.3|42023.3|29
1619793570000|2021-04-30 14:39:30|42064.4|42024.4|42072.3|42032.3|42072.3|42032.3|42059.4|42019.4|11
1619793580000|2021-04-30 14:39:40|42076.2|42036.2|42077.3|42037.3|42077.3|42037.3|42068.3|42028.3|9
1619793590000|2021-04-30 14:39:50|42081.2|42041.2|42068.3|42028.3|42082.3|42042.3|42068.3|42028.3|12
1619793600000|2021-04-30 14:40:00|42072.3|42032.3|42072.3|42032.3|42077.3|42037.3|42068.3|42028.3|5
1619793610000|2021-04-30 14:40:10|42076.2|42036.2|42059.4|42019.4|42077.3|42037.3|42059.4|42019.4|10
1619793620000|2021-04-30 14:40:20|42054.4|42014.4|42063.3|42023.3|42063.3|42023.3|42050.4|42010.4|8
1619793630000|2021-04-30 14:40:30|42059.4|42019.4|42054.4|42014.4|42059.4|42019.4|42050.4|42010.4|3
1619793640000|2021-04-30 14:40:40|42050.4|42010.4|42059.4|42019.4|42059.4|42019.4|42050.4|42010.4|3
1619793650000|2021-04-30 14:40:50|42054.4|42014.4|42050.4|42010.4|42054.4|42014.4|42041.5|42001.5|6
1619793660000|2021-04-30 14:41:00|42046.5|42006.5|42097|42057|42097|42057|42041.5|42001.5|59
1619793670000|2021-04-30 14:41:10|42098|42058|42093|42053|42098|42058|42093|42053|10
1619793680000|2021-04-30 14:41:20|||||||||5
1619793690000|2021-04-30 14:41:30|42084.1|42044.1|42061.2|42021.2|42084.1|42044.1|42057.3|42017.3|122
1619793700000|2021-04-30 14:41:40|42057.3|42017.3|42061.2|42021.2|42061.2|42021.2|42048.3|42008.3|23
1619793710000|2021-04-30 14:41:50|42062.3|42022.3|42066.2|42026.2|42066.2|42026.2|42062.3|42022.3|0
1619793720000|2021-04-30 14:42:00|42052.3|42012.3|42066.2|42026.2|42075.1|42035.1|42052.3|42012.3|55
1619793730000|2021-04-30 14:42:10|42061.2|42021.2|42061.2|42021.2|42061.2|42021.2|42057.3|42017.3|5
1619793740000|2021-04-30 14:42:20|42057.3|42017.3|42057.3|42017.3|42061.2|42021.2|42057.3|42017.3|0
1619793750000|2021-04-30 14:42:30|42061.2|42021.2|42043.3|42003.3|42062.3|42022.3|42043.3|42003.3|7
1619793760000|2021-04-30 14:42:40|42039.4|41999.4|42038.3|41998.3|42039.4|41999.4|42038.3|41998.3|0
1619793770000|2021-04-30 14:42:50|42034.4|41994.4|42038.3|41998.3|42038.3|41998.3|42033.3|41993.3|0
1619793780000|2021-04-30 14:43:00|42046.2|42006.2|42052.3|42012.3|42057.3|42017.3|42043.3|42003.3|20
1619793790000|2021-04-30 14:43:10|42053.3|42013.3|42052.3|42012.3|42057.3|42017.3|42052.3|42012.3|0
1619793800000|2021-04-30 14:43:20|42053.3|42013.3|42043.3|42003.3|42057.3|42017.3|42043.3|42003.3|3
1619793810000|2021-04-30 14:43:30|42042.3|42002.3|42033.3|41993.3|42042.3|42002.3|42033.3|41993.3|1
1619793820000|2021-04-30 14:43:40|42032.3|41992.3|42023.3|41983.3|42032.3|41992.3|42018.3|41978.3|6
1619793830000|2021-04-30 14:43:50|42022.3|41982.3|42013.3|41973.3|42023.3|41983.3|42008.3|41968.3|3
1619793840000|2021-04-30 14:44:00|42009.4|41969.4|42033.3|41993.3|42033.3|41993.3|42008.3|41968.3|11
1619793850000|2021-04-30 14:44:10|42029.4|41989.4|42038.3|41998.3|42038.3|41998.3|42028.3|41988.3|1
1619793860000|2021-04-30 14:44:20|42043.3|42003.3|42038.3|41998.3|42043.3|42003.3|42038.3|41998.3|5
1619793870000|2021-04-30 14:44:30|42028.3|41988.3|42023.3|41983.3|42028.3|41988.3|42018.3|41978.3|18
1619793880000|2021-04-30 14:44:40|42019.4|41979.4|42018.3|41978.3|42023.3|41983.3|42018.3|41978.3|2
1619793890000|2021-04-30 14:44:50|42017.3|41977.3|42013.3|41973.3|42018.3|41978.3|42003.3|41963.3|9
1619793900000|2021-04-30 14:45:00|42014.4|41974.4|42028.3|41988.3|42028.3|41988.3|42013.3|41973.3|7
1619793910000|2021-04-30 14:45:10|42070.1|42030.1|42088|42048|42088|42048|42070.1|42030.1|21
1619793920000|2021-04-30 14:45:20|42084.1|42044.1|42084.1|42044.1|42092|42052|42079.1|42039.1|9
1619793930000|2021-04-30 14:45:30|42075.1|42035.1|42070.1|42030.1|42079.1|42039.1|42066.2|42026.2|15
1619793940000|2021-04-30 14:45:40|42066.2|42026.2|42057.3|42017.3|42066.2|42026.2|42057.3|42017.3|4
1619793950000|2021-04-30 14:45:50|42056.2|42016.2|42048.3|42008.3|42056.2|42016.2|42048.3|42008.3|2
1619793960000|2021-04-30 14:46:00|42052.3|42012.3|42061.2|42021.2|42075.1|42035.1|42052.3|42012.3|26
1619793970000|2021-04-30 14:46:10|42057.3|42017.3|42048.3|42008.3|42057.3|42017.3|42048.3|42008.3|0
1619793980000|2021-04-30 14:46:20|42052.3|42012.3|42057.3|42017.3|42057.3|42017.3|42048.3|42008.3|5
1619793990000|2021-04-30 14:46:30|42052.3|42012.3|42052.3|42012.3|42057.3|42017.3|42048.3|42008.3|3
1619794000000|2021-04-30 14:46:40|42048.3|42008.3|42033.3|41993.3|42048.3|42008.3|42023.3|41983.3|63
1619794010000|2021-04-30 14:46:50|||||||||2
1619794020000|2021-04-30 14:47:00|42034.4|41994.4|42061.2|42021.2|42061.2|42021.2|42032.3|41992.3|27
1619794030000|2021-04-30 14:47:10|42062.3|42022.3|42048.3|42008.3|42066.2|42026.2|42048.3|42008.3|4
1619794040000|2021-04-30 14:47:20|42052.3|42012.3|42052.3|42012.3|42057.3|42017.3|42052.3|42012.3|0
1619794050000|2021-04-30 14:47:30|42048.3|42008.3|42048.3|42008.3|42057.3|42017.3|42048.3|42008.3|3
1619794070000|2021-04-30 14:47:50|42047.3|42007.3|42048.3|42008.3|42048.3|42008.3|42033.3|41993.3|26
1619794080000|2021-04-30 14:48:00|42043.3|42003.3|42061.2|42021.2|42061.2|42021.2|42043.3|42003.3|19
1619794090000|2021-04-30 14:48:10|42057.3|42017.3|42057.3|42017.3|42057.3|42017.3|42048.3|42008.3|7
1619794100000|2021-04-30 14:48:20|42052.3|42012.3|42057.3|42017.3|42057.3|42017.3|42052.3|42012.3|23
1619794110000|2021-04-30 14:48:30|42075.1|42035.1|42079.1|42039.1|42088|42048|42075.1|42035.1|9
1619794120000|2021-04-30 14:48:40|42083|42043|42084.1|42044.1|42093|42053|42083|42043|9
1619794130000|2021-04-30 14:48:50|42088|42048|42084.1|42044.1|42092|42052|42084.1|42044.1|0
1619794140000|2021-04-30 14:49:00|42088|42048|42093|42053|42093|42053|42084.1|42044.1|18
1619794150000|2021-04-30 14:49:10|42097|42057|42093|42053|42102|42062|42093|42053|31
1619794160000|2021-04-30 14:49:20|42097|42057|42097|42057|42102|42062|42093|42053|11
1619794170000|2021-04-30 14:49:30|42093|42053|42093|42053|42097|42057|42084.1|42044.1|11
1619794180000|2021-04-30 14:49:40|42088|42048|42084.1|42044.1|42088|42048|42079.1|42039.1|5
1619794190000|2021-04-30 14:49:50|42070.1|42030.1|42075.1|42035.1|42084.1|42044.1|42070.1|42030.1|13
1619794200000|2021-04-30 14:50:00|42079.1|42039.1|42110.4|42070.4|42115.4|42075.4|42079.1|42039.1|24
1619794210000|2021-04-30 14:50:10|42114.4|42074.4|42113.3|42073.3|42115.4|42075.4|42102.3|42062.3|5
1619794220000|2021-04-30 14:50:20|42117.3|42077.3|42123.3|42083.3|42128.3|42088.3|42108.3|42068.3|8
1619794230000|2021-04-30 14:50:30|42127.3|42087.3|42098.3|42058.3|42127.3|42087.3|42098.3|42058.3|9
1619794240000|2021-04-30 14:50:40|42103.3|42063.3|42088.3|42048.3|42103.3|42063.3|42088.3|42048.3|11
1619794250000|2021-04-30 14:50:50|42078.3|42038.3|42088.3|42048.3|42088.3|42048.3|42078.3|42038.3|6
1619794260000|2021-04-30 14:51:00|42093.3|42053.3|42088.3|42048.3|42108.3|42068.3|42088.3|42048.3|31
1619794270000|2021-04-30 14:51:10|42087.3|42047.3|42088.3|42048.3|42103.3|42063.3|42083.3|42043.3|8
1619794280000|2021-04-30 14:51:20|42089.4|42049.4|42073.3|42033.3|42093.3|42053.3|42072.3|42032.3|14
1619794290000|2021-04-30 14:51:30|42069.4|42029.4|42068.3|42028.3|42069.4|42029.4|42058.3|42018.3|2
1619794300000|2021-04-30 14:51:40|42060.4|42020.4|42063.3|42023.3|42068.3|42028.3|42058.3|42018.3|1
1619794310000|2021-04-30 14:51:50|42067.3|42027.3|42068.3|42028.3|42068.3|42028.3|42058.3|42018.3|2
1619794320000|2021-04-30 14:52:00|42064.4|42024.4|42083.3|42043.3|42088.3|42048.3|42063.3|42023.3|14
1619794330000|2021-04-30 14:52:10|42082.3|42042.3|42083.3|42043.3|42083.3|42043.3|42078.3|42038.3|19
1619794340000|2021-04-30 14:52:20|42079.4|42039.4|42068.3|42028.3|42079.4|42039.4|42068.3|42028.3|2
1619794350000|2021-04-30 14:52:30|42078.3|42038.3|42073.3|42033.3|42078.3|42038.3|42073.3|42033.3|7
1619794360000|2021-04-30 14:52:40|42074.4|42034.4|42088.3|42048.3|42093.3|42053.3|42074.4|42034.4|3
1619794370000|2021-04-30 14:52:50|42073.3|42033.3|42053.3|42013.3|42073.3|42033.3|42053.3|42013.3|9
1619794380000|2021-04-30 14:53:00|42058.3|42018.3|42103.3|42063.3|42117.2|42077.2|42058.3|42018.3|15
1619794390000|2021-04-30 14:53:10|42102.2|42062.2|42098.3|42058.3|42103.3|42063.3|42098.3|42058.3|0
1619794400000|2021-04-30 14:53:20|42097.2|42057.2|42083.3|42043.3|42097.2|42057.2|42083.3|42043.3|4
1619794410000|2021-04-30 14:53:30|42079.4|42039.4|42053.3|42013.3|42079.4|42039.4|42048.3|42008.3|5
1619794420000|2021-04-30 14:53:40|42052.2|42012.2|42073.3|42033.3|42077.2|42037.2|42048.3|42008.3|6
1619794430000|2021-04-30 14:53:50|42074.4|42034.4|42068.3|42028.3|42078.3|42038.3|42068.3|42028.3|2
1619794440000|2021-04-30 14:54:00|42072.2|42032.2|42093.3|42053.3|42098.3|42058.3|42072.2|42032.2|6
1619794450000|2021-04-30 14:54:10|42094.4|42054.4|42098.3|42058.3|42098.3|42058.3|42094.4|42054.4|0
1619794460000|2021-04-30 14:54:20|42094.4|42054.4|42083.3|42043.3|42094.4|42054.4|42083.3|42043.3|6
1619794470000|2021-04-30 14:54:30|42084.4|42044.4|42114.4|42074.4|42119.4|42079.4|42084.4|42044.4|26
1619794480000|2021-04-30 14:54:40|42110.4|42070.4|42110.4|42070.4|42116.5|42076.5|42109.4|42069.4|3
1619794490000|2021-04-30 14:54:50|42100.4|42060.4|42095.4|42055.4|42100.4|42060.4|42095.4|42055.4|6
1619794500000|2021-04-30 14:55:00|42091.5|42051.5|42100.4|42060.4|42101.5|42061.5|42090.4|42050.4|8
1619794510000|2021-04-30 14:55:10|42099.4|42059.4|42090.4|42050.4|42099.4|42059.4|42090.4|42050.4|2
1619794520000|2021-04-30 14:55:20|42089.4|42049.4|42096.5|42056.5|42106.5|42066.5|42085.4|42045.4|3
1619794530000|2021-04-30 14:55:30|42100.4|42060.4|42106.5|42066.5|42106.5|42066.5|42091.5|42051.5|5
1619794540000|2021-04-30 14:55:40|42110.4|42070.4|42106.5|42066.5|42111.5|42071.5|42106.5|42066.5|4
1619794550000|2021-04-30 14:55:50|42105.4|42065.4|42101.5|42061.5|42111.5|42071.5|42101.5|42061.5|3
1619794560000|2021-04-30 14:56:00|42102.5|42062.5|42106.5|42066.5|42130.4|42090.4|42102.5|42062.5|21
1619794570000|2021-04-30 14:56:10|42110.4|42070.4|42106.5|42066.5|42110.4|42070.4|42096.5|42056.5|1
1619794580000|2021-04-30 14:56:20|42107.5|42067.5|42101.5|42061.5|42107.5|42067.5|42096.5|42056.5|5
1619794590000|2021-04-30 14:56:30|42100.4|42060.4|42107.5|42067.5|42121.5|42081.5|42096.5|42056.5|5
1619794600000|2021-04-30 14:56:40|42106.5|42066.5|42091.5|42051.5|42111.5|42071.5|42091.5|42051.5|19
1619794610000|2021-04-30 14:56:50|42092.5|42052.5|42101.5|42061.5|42101.5|42061.5|42091.5|42051.5|4
1619794620000|2021-04-30 14:57:00|42096.5|42056.5|42101.5|42061.5|42120.4|42080.4|42096.5|42056.5|12
1619794630000|2021-04-30 14:57:10|42097.5|42057.5|42106.5|42066.5|42106.5|42066.5|42091.5|42051.5|10
1619794640000|2021-04-30 14:57:20|42105.4|42065.4|42101.5|42061.5|42111.5|42071.5|42101.5|42061.5|4
1619794650000|2021-04-30 14:57:30|42096.5|42056.5|42111.5|42071.5|42111.5|42071.5|42096.5|42056.5|19
1619794660000|2021-04-30 14:57:40|42110.4|42070.4|42110.4|42070.4|42110.4|42070.4|42110.4|42070.4|0
1619794670000|2021-04-30 14:57:50|42101.5|42061.5|42096.5|42056.5|42111.5|42071.5|42096.5|42056.5|6
1619794680000|2021-04-30 14:58:00|42100.4|42060.4|42081.5|42041.5|42100.4|42060.4|42081.5|42041.5|3
1619794690000|2021-04-30 14:58:10|42073.6|42033.6|42046.5|42006.5|42080.4|42040.4|42046.5|42006.5|9
1619794700000|2021-04-30 14:58:20|42045.4|42005.4|42046.5|42006.5|42051.5|42011.5|42036.5|41996.5|8
1619794710000|2021-04-30 14:58:30|42045.4|42005.4|42046.5|42006.5|42046.5|42006.5|42036.5|41996.5|11
1619794720000|2021-04-30 14:58:40|42047.5|42007.5|42066.5|42026.5|42071.5|42031.5|42047.5|42007.5|20
1619794730000|2021-04-30 14:58:50|42070.4|42030.4|42081.5|42041.5|42081.5|42041.5|42061.5|42021.5|6
1619794740000|2021-04-30 14:59:00|42091.5|42051.5|42076.5|42036.5|42101.5|42061.5|42076.5|42036.5|36
1619794750000|2021-04-30 14:59:10|42077.5|42037.5|42076.5|42036.5|42086.5|42046.5|42076.5|42036.5|10
1619794760000|2021-04-30 14:59:20|42072.5|42032.5|42096.5|42056.5|42096.5|42056.5|42071.5|42031.5|2
1619794770000|2021-04-30 14:59:30|42097.5|42057.5|42111.5|42071.5|42111.5|42071.5|42097.5|42057.5|9
1619794780000|2021-04-30 14:59:40|42107.5|42067.5|42101.5|42061.5|42107.5|42067.5|42101.5|42061.5|5
1619794790000|2021-04-30 14:59:50|42102.5|42062.5|42095.4|42055.4|42106.5|42066.5|42095.4|42055.4|9
1619794800000|2021-04-30 15:00:00|42091.5|42051.5|42081.5|42041.5|42091.5|42051.5|42071.5|42031.5|18
1619794810000|2021-04-30 15:00:10|42085.4|42045.4|42076.5|42036.5|42086.5|42046.5|42066.5|42026.5|12
1619794820000|2021-04-30 15:00:20|42080.4|42040.4|42076.5|42036.5|42080.4|42040.4|42076.5|42036.5|2
1619794830000|2021-04-30 15:00:30|42077.5|42037.5|42076.5|42036.5|42077.5|42037.5|42076.5|42036.5|0
1619794840000|2021-04-30 15:00:40|42066.5|42026.5|42066.5|42026.5|42076.5|42036.5|42066.5|42026.5|5
1619794850000|2021-04-30 15:00:50|42062.5|42022.5|42071.5|42031.5|42071.5|42031.5|42061.5|42021.5|7
1619794860000|2021-04-30 15:01:00|42072.5|42032.5|42086.5|42046.5|42086.5|42046.5|42072.5|42032.5|18
1619794870000|2021-04-30 15:01:10|42090.4|42050.4|42076.5|42036.5|42091.5|42051.5|42076.5|42036.5|9
1619794880000|2021-04-30 15:01:20|42077.5|42037.5|42096.5|42056.5|42096.5|42056.5|42066.5|42026.5|22
1619794890000|2021-04-30 15:01:30|42086.5|42046.5|42086.5|42046.5|42096.5|42056.5|42081.5|42041.5|5
1619794900000|2021-04-30 15:01:40|42087.5|42047.5|42091.5|42051.5|42091.5|42051.5|42081.5|42041.5|2
1619794910000|2021-04-30 15:01:50|42090.4|42050.4|42076.5|42036.5|42090.4|42050.4|42076.5|42036.5|6
1619794920000|2021-04-30 15:02:00|42077.5|42037.5|42096.5|42056.5|42096.5|42056.5|42077.5|42037.5|9
1619794930000|2021-04-30 15:02:10|42095.4|42055.4|42086.5|42046.5|42095.4|42055.4|42081.5|42041.5|3
1619794940000|2021-04-30 15:02:20|42090.4|42050.4|42090.4|42050.4|42096.5|42056.5|42090.4|42050.4|1
1619794950000|2021-04-30 15:02:30|42081.5|42041.5|42081.5|42041.5|42090.4|42050.4|42071.5|42031.5|7
1619794960000|2021-04-30 15:02:40|42076.5|42036.5|42086.5|42046.5|42086.5|42046.5|42071.5|42031.5|6
1619794970000|2021-04-30 15:02:50|42082.5|42042.5|42076.5|42036.5|42087.5|42047.5|42073.6|42033.6|11
1619794980000|2021-04-30 15:03:00|42081.5|42041.5|42071.5|42031.5|42081.5|42041.5|42071.5|42031.5|3
1619794990000|2021-04-30 15:03:10|42075.4|42035.4|42066.5|42026.5|42081.5|42041.5|42066.5|42026.5|5
1619795000000|2021-04-30 15:03:20|42067.5|42027.5|42061.5|42021.5|42071.5|42031.5|42056.5|42016.5|5
1619795020000|2021-04-30 15:03:40|42071.5|42031.5|42061.5|42021.5|42071.5|42031.5|42061.5|42021.5|6
1619795030000|2021-04-30 15:03:50|42066.5|42026.5|42051.5|42011.5|42066.5|42026.5|42051.5|42011.5|2
1619795040000|2021-04-30 15:04:00|42052.5|42012.5|42066.5|42026.5|42066.5|42026.5|42052.5|42012.5|4
1619795050000|2021-04-30 15:04:10|42065.4|42025.4|42061.5|42021.5|42066.5|42026.5|42060.4|42020.4|2
1619795060000|2021-04-30 15:04:20|42071.5|42031.5|42066.5|42026.5|42071.5|42031.5|42061.5|42021.5|5
1619795070000|2021-04-30 15:04:30|42070.4|42030.4|42076.5|42036.5|42076.5|42036.5|42070.4|42030.4|1
1619795080000|2021-04-30 15:04:40|42080.4|42040.4|42086.5|42046.5|42091.5|42051.5|42071.5|42031.5|8
1619795090000|2021-04-30 15:04:50|42082.5|42042.5|42086.5|42046.5|42091.5|42051.5|42082.5|42042.5|0
1619795100000|2021-04-30 15:05:00|42082.5|42042.5|42071.5|42031.5|42082.5|42042.5|42071.5|42031.5|7
1619795110000|2021-04-30 15:05:10|42070.4|42030.4|42066.5|42026.5|42071.5|42031.5|42061.5|42021.5|10
1619795120000|2021-04-30 15:05:20|42091.8|42051.8|42091.8|42051.8|42091.8|42051.8|42091.8|42051.8|2
1619795130000|2021-04-30 15:05:30|42113.6|42073.6|42109.6|42069.6|42118.6|42078.6|42105.7|42065.7|19
1619795140000|2021-04-30 15:05:40|42113.6|42073.6|42109.6|42069.6|42113.6|42073.6|42104.6|42064.6|3
1619795150000|2021-04-30 15:05:50|42105.7|42065.7|42109.6|42069.6|42109.6|42069.6|42104.6|42064.6|11
1619795160000|2021-04-30 15:06:00|42104.6|42064.6|42114.6|42074.6|42114.6|42074.6|42104.6|42064.6|3
1619795170000|2021-04-30 15:06:10|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42100.7|42060.7|6
1619795180000|2021-04-30 15:06:20|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|1
1619795190000|2021-04-30 15:06:30|42111.8|42071.8|42115.7|42075.7|42115.7|42075.7|42106.8|42066.8|4
1619795200000|2021-04-30 15:06:40|42111.8|42071.8|42106.8|42066.8|42111.8|42071.8|42106.8|42066.8|1
1619795210000|2021-04-30 15:06:50|42111.8|42071.8|42111.8|42071.8|42115.7|42075.7|42111.8|42071.8|1
1619795220000|2021-04-30 15:07:00|42115.7|42075.7|42115.7|42075.7|42120.7|42080.7|42115.7|42075.7|2
1619795230000|2021-04-30 15:07:10|42111.8|42071.8|42106.8|42066.8|42111.8|42071.8|42106.8|42066.8|5
1619795240000|2021-04-30 15:07:20|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42106.8|42066.8|1
1619795250000|2021-04-30 15:07:30|42115.7|42075.7|42115.7|42075.7|42115.7|42075.7|42111.8|42071.8|0
1619795260000|2021-04-30 15:07:40|||||||||21
1619795270000|2021-04-30 15:07:50|42120.7|42080.7|42111.8|42071.8|42120.7|42080.7|42111.8|42071.8|5
1619795280000|2021-04-30 15:08:00|42110.7|42070.7|42106.8|42066.8|42111.8|42071.8|42106.8|42066.8|4
1619795290000|2021-04-30 15:08:10|42098.9|42058.9|42106.8|42066.8|42107.8|42067.8|42098.9|42058.9|2
1619795300000|2021-04-30 15:08:20|42107.8|42067.8|42106.8|42066.8|42107.8|42067.8|42102.8|42062.8|8
1619795310000|2021-04-30 15:08:30|42098.9|42058.9|42099.6|42059.6|42124.6|42084.6|42094.6|42054.6|51
1619795320000|2021-04-30 15:08:40|42114.6|42074.6|42099.6|42059.6|42114.6|42074.6|42094.6|42054.6|12
1619795330000|2021-04-30 15:08:50|42095.7|42055.7|42089.6|42049.6|42095.7|42055.7|42084.6|42044.6|2
1619795340000|2021-04-30 15:09:00|42093.6|42053.6|42094.6|42054.6|42094.6|42054.6|42084.6|42044.6|10
1619795350000|2021-04-30 15:09:10|42089.6|42049.6|42089.6|42049.6|42095.7|42055.7|42089.6|42049.6|3
1619795360000|2021-04-30 15:09:20|42085.7|42045.7|42089.6|42049.6|42094.6|42054.6|42084.6|42044.6|2
1619795370000|2021-04-30 15:09:30|42093.6|42053.6|42114.6|42074.6|42114.6|42074.6|42093.6|42053.6|7
1619795380000|2021-04-30 15:09:40|42110.7|42070.7|42110.7|42070.7|42114.6|42074.6|42106.8|42066.8|3
1619795390000|2021-04-30 15:09:50|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42106.8|42066.8|4
1619795400000|2021-04-30 15:10:00|42115.7|42075.7|42115.7|42075.7|42115.7|42075.7|42111.8|42071.8|3
1619795410000|2021-04-30 15:10:10|42106.8|42066.8|42106.8|42066.8|42111.8|42071.8|42106.8|42066.8|4
1619795440000|2021-04-30 15:10:40|||||||||2
1619795450000|2021-04-30 15:10:50|42107.8|42067.8|42106.8|42066.8|42107.8|42067.8|42106.8|42066.8|5
1619795460000|2021-04-30 15:11:00|42115.7|42075.7|42116.8|42076.8|42116.8|42076.8|42106.8|42066.8|9
1619795470000|2021-04-30 15:11:10|42121.8|42081.8|42126.8|42086.8|42126.8|42086.8|42116.8|42076.8|4
1619795480000|2021-04-30 15:11:20|42127.8|42087.8|42131.8|42091.8|42131.8|42091.8|42127.8|42087.8|3
1619795490000|2021-04-30 15:11:30|42127.8|42087.8|42144.6|42104.6|42154.6|42114.6|42127.8|42087.8|24
1619795500000|2021-04-30 15:11:40|42145.7|42105.7|42154.6|42114.6|42154.6|42114.6|42145.7|42105.7|13
1619795510000|2021-04-30 15:11:50|42149.6|42109.6|42140.7|42100.7|42164.6|42124.6|42140.7|42100.7|35
1619795520000|2021-04-30 15:12:00|42144.6|42104.6|42154.6|42114.6|42154.6|42114.6|42144.6|42104.6|11
1619795530000|2021-04-30 15:12:10|42164.6|42124.6|42154.6|42114.6|42164.6|42124.6|42154.6|42114.6|9
1619795540000|2021-04-30 15:12:20|42149.6|42109.6|42144.6|42104.6|42149.6|42109.6|42144.6|42104.6|3
1619795550000|2021-04-30 15:12:30|42145.7|42105.7|42144.6|42104.6|42149.6|42109.6|42144.6|42104.6|5
1619795560000|2021-04-30 15:12:40|42145.7|42105.7|42154.6|42114.6|42154.6|42114.6|42145.7|42105.7|0
1619795570000|2021-04-30 15:12:50|42156.8|42116.8|42164.6|42124.6|42164.6|42124.6|42156.8|42116.8|1
1619795580000|2021-04-30 15:13:00|42159.6|42119.6|42164.6|42124.6|42164.6|42124.6|42154.6|42114.6|10
1619795590000|2021-04-30 15:13:10|42163.6|42123.6|42159.6|42119.6|42163.6|42123.6|42154.6|42114.6|2
1619795600000|2021-04-30 15:13:20|42155.7|42115.7|42159.6|42119.6|42163.6|42123.6|42155.7|42115.7|2
1619795620000|2021-04-30 15:13:40|42158.6|42118.6|42154.6|42114.6|42158.6|42118.6|42149.6|42109.6|3
1619795630000|2021-04-30 15:13:50|42153.6|42113.6|42144.6|42104.6|42154.6|42114.6|42144.6|42104.6|1
1619795640000|2021-04-30 15:14:00|42154.6|42114.6|42159.6|42119.6|42159.6|42119.6|42154.6|42114.6|39
1619795650000|2021-04-30 15:14:10|42155.7|42115.7|42153.6|42113.6|42159.6|42119.6|42149.6|42109.6|5
1619795660000|2021-04-30 15:14:20|42154.6|42114.6|42164.6|42124.6|42164.6|42124.6|42154.6|42114.6|45
1619795670000|2021-04-30 15:14:30|42163.6|42123.6|42154.6|42114.6|42163.6|42123.6|42154.6|42114.6|6
1619795690000|2021-04-30 15:14:50|42150.7|42110.7|42154.6|42114.6|42154.6|42114.6|42150.7|42110.7|4
1619795700000|2021-04-30 15:15:00|42153.6|42113.6|42154.6|42114.6|42154.6|42114.6|42153.6|42113.6|6
1619795710000|2021-04-30 15:15:10|42155.7|42115.7|42164.6|42124.6|42164.6|42124.6|42155.7|42115.7|25
1619795720000|2021-04-30 15:15:20|||||||||4
1619795730000|2021-04-30 15:15:30|42159.6|42119.6|42154.6|42114.6|42159.6|42119.6|42154.6|42114.6|9
1619795740000|2021-04-30 15:15:40|42158.6|42118.6|42159.6|42119.6|42164.6|42124.6|42158.6|42118.6|14
1619795750000|2021-04-30 15:15:50|42163.6|42123.6|42159.6|42119.6|42164.6|42124.6|42159.6|42119.6|9
1619795760000|2021-04-30 15:16:00|42160.7|42120.7|42154.6|42114.6|42160.7|42120.7|42154.6|42114.6|5
1619795770000|2021-04-30 15:16:10|42158.6|42118.6|42154.6|42114.6|42160.7|42120.7|42154.6|42114.6|2
1619795780000|2021-04-30 15:16:20|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|9
1619795790000|2021-04-30 15:16:30|42145.7|42105.7|42156.7|42116.7|42161.7|42121.7|42145.7|42105.7|28
1619795800000|2021-04-30 15:16:40|42148.9|42108.9|42135.7|42095.7|42148.9|42108.9|42135.7|42095.7|37
1619795810000|2021-04-30 15:16:50|42134.6|42094.6|42126.7|42086.7|42134.6|42094.6|42126.7|42086.7|1
1619795820000|2021-04-30 15:17:00|42131.7|42091.7|42135.7|42095.7|42135.7|42095.7|42126.7|42086.7|16
1619795830000|2021-04-30 15:17:10|42131.7|42091.7|42126.7|42086.7|42144.6|42104.6|42126.7|42086.7|45
1619795840000|2021-04-30 15:17:20|42127.8|42087.8|42131.7|42091.7|42135.7|42095.7|42127.8|42087.8|2
1619795850000|2021-04-30 15:17:30|42130.7|42090.7|42131.7|42091.7|42135.7|42095.7|42126.7|42086.7|1
1619795860000|2021-04-30 15:17:40|42135.7|42095.7|42144.6|42104.6|42145.7|42105.7|42135.7|42095.7|11
1619795870000|2021-04-30 15:17:50|42145.7|42105.7|42154.6|42114.6|42154.6|42114.6|42145.7|42105.7|12
1619795880000|2021-04-30 15:18:00|42155.7|42115.7|42164.6|42124.6|42164.6|42124.6|42155.7|42115.7|3
1619795890000|2021-04-30 15:18:10|||||||||4
1619795910000|2021-04-30 15:18:30|42163.6|42123.6|42144.6|42104.6|42163.6|42123.6|42144.6|42104.6|5
1619795920000|2021-04-30 15:18:40|42135.7|42095.7|42131.7|42091.7|42135.7|42095.7|42126.7|42086.7|33
1619795930000|2021-04-30 15:18:50|42135.7|42095.7|42144.6|42104.6|42144.6|42104.6|42131.7|42091.7|21
1619795940000|2021-04-30 15:19:00|42148.6|42108.6|42164.6|42124.6|42164.6|42124.6|42148.6|42108.6|12
1619795950000|2021-04-30 15:19:10|||||||||3
1619795960000|2021-04-30 15:19:20|42165.7|42125.7|42179.6|42139.6|42179.6|42139.6|42165.7|42125.7|1
1619795970000|2021-04-30 15:19:30|42183.6|42143.6|42184.6|42144.6|42184.6|42144.6|42183.6|42143.6|1
1619795980000|2021-04-30 15:19:40|42194.6|42154.6|42154.6|42114.6|42194.6|42154.6|42154.6|42114.6|29
1619795990000|2021-04-30 15:19:50|42159.6|42119.6|42154.6|42114.6|42159.6|42119.6|42154.6|42114.6|3
1619796000000|2021-04-30 15:20:00|42155.7|42115.7|42155.7|42115.7|42164.6|42124.6|42155.7|42115.7|6
1619796010000|2021-04-30 15:20:10|42154.6|42114.6|42159.6|42119.6|42159.6|42119.6|42154.6|42114.6|3
1619796020000|2021-04-30 15:20:20|42158.6|42118.6|42154.6|42114.6|42159.6|42119.6|42154.6|42114.6|0
1619796030000|2021-04-30 15:20:30|42159.6|42119.6|42149.6|42109.6|42159.6|42119.6|42149.6|42109.6|5
1619796040000|2021-04-30 15:20:40|42148.6|42108.6|42126.7|42086.7|42148.6|42108.6|42126.7|42086.7|11
1619796050000|2021-04-30 15:20:50|42127.8|42087.8|42126.7|42086.7|42131.7|42091.7|42126.7|42086.7|11
1619796060000|2021-04-30 15:21:00|42127.8|42087.8|42131.7|42091.7|42135.7|42095.7|42126.7|42086.7|14
1619796070000|2021-04-30 15:21:10|42135.7|42095.7|42126.7|42086.7|42135.7|42095.7|42126.7|42086.7|2
1619796080000|2021-04-30 15:21:20|42130.7|42090.7|42126.7|42086.7|42135.7|42095.7|42126.7|42086.7|7
1619796090000|2021-04-30 15:21:30|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|2
1619796100000|2021-04-30 15:21:40|42127.8|42087.8|42115.7|42075.7|42127.8|42087.8|42115.7|42075.7|0
1619796110000|2021-04-30 15:21:50|42119.6|42079.6|42120.7|42080.7|42120.7|42080.7|42119.6|42079.6|2
1619796120000|2021-04-30 15:22:00|42116.7|42076.7|42125.7|42085.7|42125.7|42085.7|42115.7|42075.7|4
1619796130000|2021-04-30 15:22:10|42124.6|42084.6|42110.7|42070.7|42124.6|42084.6|42110.7|42070.7|4
1619796140000|2021-04-30 15:22:20|42109.6|42069.6|42110.7|42070.7|42110.7|42070.7|42105.7|42065.7|1
1619796150000|2021-04-30 15:22:30|42114.9|42074.9|42127.8|42087.8|42127.8|42087.8|42114.9|42074.9|5
1619796160000|2021-04-30 15:22:40|42136.7|42096.7|42132.8|42092.8|42136.7|42096.7|42132.8|42092.8|7
1619796170000|2021-04-30 15:22:50|42136.7|42096.7|42127.8|42087.8|42136.7|42096.7|42127.8|42087.8|0
1619796180000|2021-04-30 15:23:00|42131.7|42091.7|42132.8|42092.8|42136.7|42096.7|42127.8|42087.8|3
1619796190000|2021-04-30 15:23:10|42136.7|42096.7|42136.7|42096.7|42136.7|42096.7|42127.8|42087.8|2
1619796200000|2021-04-30 15:23:20|42132.8|42092.8|42132.8|42092.8|42136.7|42096.7|42132.8|42092.8|1
1619796210000|2021-04-30 15:23:30|42128.8|42088.8|42123.8|42083.8|42128.8|42088.8|42123.8|42083.8|6
1619796220000|2021-04-30 15:23:40|42127.8|42087.8|42118.8|42078.8|42127.8|42087.8|42118.8|42078.8|0
1619796230000|2021-04-30 15:23:50|42119.9|42079.9|42119.9|42079.9|42119.9|42079.9|42118.8|42078.8|9
1619796240000|2021-04-30 15:24:00|42116|42076|42119.9|42079.9|42119.9|42079.9|42116|42076|4
1619796250000|2021-04-30 15:24:10|42076.7|42036.7|42076.7|42036.7|42076.7|42036.7|42066.7|42026.7|28
1619796260000|2021-04-30 15:24:20|42072.8|42032.8|42091.7|42051.7|42097.8|42057.8|42066.7|42026.7|8
1619796270000|2021-04-30 15:24:30|42090.7|42050.7|42091.7|42051.7|42096.7|42056.7|42090.7|42050.7|2
1619796280000|2021-04-30 15:24:40|42090.7|42050.7|42085.7|42045.7|42090.7|42050.7|42081.7|42041.7|3
1619796290000|2021-04-30 15:24:50|42081.7|42041.7|42081.7|42041.7|42086.7|42046.7|42081.7|42041.7|2
1619796300000|2021-04-30 15:25:00|42086.7|42046.7|42056.7|42016.7|42086.7|42046.7|42051.7|42011.7|9
1619796310000|2021-04-30 15:25:10|||||||||1
1619796320000|2021-04-30 15:25:20|42060.7|42020.7|42066.7|42026.7|42076.7|42036.7|42060.7|42020.7|23
1619796330000|2021-04-30 15:25:30|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|42060.7|42020.7|4
1619796340000|2021-04-30 15:25:40|42062.8|42022.8|42076.7|42036.7|42076.7|42036.7|42062.8|42022.8|11
1619796350000|2021-04-30 15:25:50|42077.8|42037.8|42081.7|42041.7|42081.7|42041.7|42077.8|42037.8|1
1619796360000|2021-04-30 15:26:00|42082.8|42042.8|42081.7|42041.7|42086.7|42046.7|42076.7|42036.7|5
1619796370000|2021-04-30 15:26:10|42082.8|42042.8|42081.7|42041.7|42096.7|42056.7|42081.7|42041.7|15
1619796380000|2021-04-30 15:26:20|42080.7|42040.7|42076.7|42036.7|42086.7|42046.7|42076.7|42036.7|12
1619796390000|2021-04-30 15:26:30|42086.7|42046.7|42081.7|42041.7|42086.7|42046.7|42076.7|42036.7|2
1619796400000|2021-04-30 15:26:40|42080.7|42040.7|42076.7|42036.7|42080.7|42040.7|42076.7|42036.7|1
1619796410000|2021-04-30 15:26:50|42071.7|42031.7|42071.7|42031.7|42072.8|42032.8|42067.8|42027.8|3
1619796420000|2021-04-30 15:27:00|42072.8|42032.8|42091.7|42051.7|42096.7|42056.7|42072.8|42032.8|19
1619796430000|2021-04-30 15:27:10|42087.8|42047.8|42076.7|42036.7|42087.8|42047.8|42076.7|42036.7|5
1619796440000|2021-04-30 15:27:20|42081.7|42041.7|42081.7|42041.7|42086.7|42046.7|42071.7|42031.7|5
1619796450000|2021-04-30 15:27:30|42085.7|42045.7|42086.7|42046.7|42096.7|42056.7|42085.7|42045.7|19
1619796460000|2021-04-30 15:27:40|42090.7|42050.7|42116.7|42076.7|42117.8|42077.8|42090.7|42050.7|19
1619796470000|2021-04-30 15:27:50|42111.7|42071.7|42111.7|42071.7|42111.7|42071.7|42107.8|42067.8|6
1619796480000|2021-04-30 15:28:00|42101.7|42061.7|42096.7|42056.7|42106.7|42066.7|42096.7|42056.7|4
1619796490000|2021-04-30 15:28:10|42106.7|42066.7|42106.7|42066.7|42107.8|42067.8|42096.7|42056.7|5
1619796500000|2021-04-30 15:28:20|42101.7|42061.7|42101.7|42061.7|42101.7|42061.7|42097.8|42057.8|1
1619796510000|2021-04-30 15:28:30|42100.7|42060.7|42096.7|42056.7|42100.7|42060.7|42096.7|42056.7|0
1619796520000|2021-04-30 15:28:40|42086.7|42046.7|42086.7|42046.7|42086.7|42046.7|42086.7|42046.7|5
1619796530000|2021-04-30 15:28:50|42066.7|42026.7|42071.7|42031.7|42076.7|42036.7|42066.7|42026.7|12
1619796540000|2021-04-30 15:29:00|42072.8|42032.8|42086.7|42046.7|42091.7|42051.7|42072.8|42032.8|7
1619796550000|2021-04-30 15:29:10|42082.8|42042.8|42076.7|42036.7|42082.8|42042.8|42076.7|42036.7|4
1619796560000|2021-04-30 15:29:20|42072.8|42032.8|42071.7|42031.7|42072.8|42032.8|42071.7|42031.7|1
1619796570000|2021-04-30 15:29:30|42069.6|42029.6|42066.7|42026.7|42069.6|42029.6|42056.7|42016.7|5
1619796580000|2021-04-30 15:29:40|42076.7|42036.7|42081.7|42041.7|42086.7|42046.7|42076.7|42036.7|5
1619796590000|2021-04-30 15:29:50|42082.8|42042.8|42079.6|42039.6|42087.8|42047.8|42079.6|42039.6|2
1619796600000|2021-04-30 15:30:00|42084.6|42044.6|42067.8|42027.8|42084.6|42044.6|42063.8|42023.8|2
1619796610000|2021-04-30 15:30:10|42071.7|42031.7|42059.9|42019.9|42075.7|42035.7|42059.9|42019.9|9
1619796620000|2021-04-30 15:30:20|42051|42011|42043.8|42003.8|42051|42011|42038.8|41998.8|24
1619796630000|2021-04-30 15:30:30|42048.8|42008.8|42048.8|42008.8|42048.8|42008.8|42028.8|41988.8|10
1619796640000|2021-04-30 15:30:40|42043.8|42003.8|42048.8|42008.8|42048.8|42008.8|42039.9|41999.9|13
1619796650000|2021-04-30 15:30:50|42044.9|42004.9|42038.8|41998.8|42044.9|42004.9|42038.8|41998.8|3
1619796660000|2021-04-30 15:31:00|42039.9|41999.9|42043.8|42003.8|42048.8|42008.8|42039.9|41999.9|2
1619796670000|2021-04-30 15:31:10|42047.8|42007.8|42049.9|42009.9|42049.9|42009.9|42047.8|42007.8|0
1619796680000|2021-04-30 15:31:20|42059.9|42019.9|42063.8|42023.8|42068.8|42028.8|42059.9|42019.9|4
1619796690000|2021-04-30 15:31:30|42059.9|42019.9|42063.8|42023.8|42063.8|42023.8|42059.9|42019.9|1
1619796700000|2021-04-30 15:31:40|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|42060.9|42020.9|0
1619796710000|2021-04-30 15:31:50|42060.9|42020.9|42068.8|42028.8|42068.8|42028.8|42060.9|42020.9|12
1619796720000|2021-04-30 15:32:00|42064.9|42024.9|42068.8|42028.8|42068.8|42028.8|42060.9|42020.9|12
1619796730000|2021-04-30 15:32:10|42064.9|42024.9|42068.8|42028.8|42068.8|42028.8|42064.9|42024.9|0
1619796740000|2021-04-30 15:32:20|42074.9|42034.9|42077.8|42037.8|42083.8|42043.8|42074.9|42034.9|7
1619796750000|2021-04-30 15:32:30|42078.8|42038.8|42097.8|42057.8|42097.8|42057.8|42078.8|42038.8|8
1619796760000|2021-04-30 15:32:40|42101.7|42061.7|42101.7|42061.7|42106.7|42066.7|42097.8|42057.8|11
1619796770000|2021-04-30 15:32:50|42102.8|42062.8|42084.6|42044.6|42106.7|42066.7|42084.6|42044.6|2
1619796780000|2021-04-30 15:33:00|42083.5|42043.5|42083.3|42043.3|42092.5|42052.5|42079.3|42039.3|9
1619796790000|2021-04-30 15:33:10|42079.3|42039.3|42083.3|42043.3|42083.3|42043.3|42079.3|42039.3|0
1619796800000|2021-04-30 15:33:20|42079.3|42039.3|42083.3|42043.3|42084.3|42044.3|42079.3|42039.3|1
1619796810000|2021-04-30 15:33:30|42087.2|42047.2|42083.3|42043.3|42088.3|42048.3|42083.3|42043.3|6
1619796820000|2021-04-30 15:33:40|42084.3|42044.3|42064.3|42024.3|42084.3|42044.3|42059.3|42019.3|16
1619796830000|2021-04-30 15:33:50|42063.3|42023.3|42064.3|42024.3|42068.3|42028.3|42059.3|42019.3|2
1619796840000|2021-04-30 15:34:00|42065.4|42025.4|42040.4|42000.4|42069.3|42029.3|42034.3|41994.3|38
1619796850000|2021-04-30 15:34:10|42059.3|42019.3|42054.3|42014.3|42065.4|42025.4|42053.3|42013.3|4
1619796860000|2021-04-30 15:34:20|42053.3|42013.3|42045.4|42005.4|42053.3|42013.3|42039.3|41999.3|4
1619796870000|2021-04-30 15:34:30|42049.3|42009.3|42044.3|42004.3|42049.3|42009.3|42044.3|42004.3|5
1619796880000|2021-04-30 15:34:40|42045.4|42005.4|42049.3|42009.3|42049.3|42009.3|42045.4|42005.4|0
1619796890000|2021-04-30 15:34:50|42050.4|42010.4|42054.3|42014.3|42059.3|42019.3|42048.3|42008.3|7
1619796900000|2021-04-30 15:35:00|42050.4|42010.4|42049.3|42009.3|42050.4|42010.4|42039.3|41999.3|22
1619796910000|2021-04-30 15:35:10|42044.3|42004.3|42034.3|41994.3|42049.3|42009.3|42034.3|41994.3|6
1619796920000|2021-04-30 15:35:20|42035.4|41995.4|42039.3|41999.3|42049.3|42009.3|42035.4|41995.4|8
1619796930000|2021-04-30 15:35:30|42040.4|42000.4|42059.3|42019.3|42059.3|42019.3|42040.4|42000.4|3
1619796940000|2021-04-30 15:35:40|42049.3|42009.3|42059.3|42019.3|42059.3|42019.3|42049.3|42009.3|4
1619796950000|2021-04-30 15:35:50|42058.3|42018.3|42034.3|41994.3|42058.3|42018.3|42034.3|41994.3|18
1619796960000|2021-04-30 15:36:00|42033.3|41993.3|42014.3|41974.3|42033.3|41993.3|42009.3|41969.3|21
1619796970000|2021-04-30 15:36:10|42010.4|41970.4|42015.4|41975.4|42015.4|41975.4|42004.3|41964.3|11
1619796980000|2021-04-30 15:36:20|42011.4|41971.4|42025.4|41985.4|42030.4|41990.4|42011.4|41971.4|50
1619796990000|2021-04-30 15:36:30|42020.4|41980.4|42015.4|41975.4|42025.4|41985.4|42010.4|41970.4|18
1619797000000|2021-04-30 15:36:40|42014.3|41974.3|42005.4|41965.4|42015.4|41975.4|42000.4|41960.4|11
1619797010000|2021-04-30 15:36:50|42004.3|41964.3|41995.4|41955.4|42004.3|41964.3|41991.4|41951.4|6
1619797020000|2021-04-30 15:37:00|41999.3|41959.3|42010.4|41970.4|42015.4|41975.4|41999.3|41959.3|14
1619797030000|2021-04-30 15:37:10|42015.4|41975.4|41990.4|41950.4|42015.4|41975.4|41990.4|41950.4|10
1619797040000|2021-04-30 15:37:20|41980.4|41940.4|41975.4|41935.4|41985.4|41945.4|41975.4|41935.4|28
1619797050000|2021-04-30 15:37:30|41970.4|41930.4|41960.4|41920.4|41970.4|41930.4|41960.4|41920.4|3
1619797060000|2021-04-30 15:37:40|41964.3|41924.3|41980.4|41940.4|41990.4|41950.4|41964.3|41924.3|24
1619797070000|2021-04-30 15:37:50|41990.4|41950.4|41990.4|41950.4|41990.4|41950.4|41990.4|41950.4|5
1619797080000|2021-04-30 15:38:00|41985.4|41945.4|41970.4|41930.4|41985.4|41945.4|41970.4|41930.4|3
1619797090000|2021-04-30 15:38:10|41960.4|41920.4|41970.4|41930.4|41980.4|41940.4|41960.4|41920.4|16
1619797100000|2021-04-30 15:38:20|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41964.3|41924.3|3
1619797110000|2021-04-30 15:38:30|41970.4|41930.4|41980.4|41940.4|41980.4|41940.4|41960.4|41920.4|20
1619797120000|2021-04-30 15:38:40|41990.4|41950.4|41985.4|41945.4|41990.4|41950.4|41980.4|41940.4|5
1619797130000|2021-04-30 15:38:50|41984.3|41944.3|41975.4|41935.4|41985.4|41945.4|41975.4|41935.4|3
1619797140000|2021-04-30 15:39:00|41970.4|41930.4|41950.4|41910.4|41975.4|41935.4|41950.4|41910.4|17
1619797150000|2021-04-30 15:39:10|41955.4|41915.4|41950.4|41910.4|41960.4|41920.4|41950.4|41910.4|6
1619797160000|2021-04-30 15:39:20|41951.4|41911.4|41950.4|41910.4|41960.4|41920.4|41950.4|41910.4|2
1619797180000|2021-04-30 15:39:40|41955.4|41915.4|41950.4|41910.4|41955.4|41915.4|41950.4|41910.4|5
1619797190000|2021-04-30 15:39:50|||||||||3
1619797210000|2021-04-30 15:40:10|41941.4|41901.4|41932.5|41892.5|41941.4|41901.4|41932.5|41892.5|12
1619797220000|2021-04-30 15:40:20|41915.4|41875.4|41923.5|41883.5|41923.5|41883.5|41910.4|41870.4|75
1619797230000|2021-04-30 15:40:30|41932.5|41892.5|41941.4|41901.4|41941.4|41901.4|41932.5|41892.5|16
1619797240000|2021-04-30 15:40:40|41937.5|41897.5|41941.4|41901.4|41941.4|41901.4|41932.5|41892.5|17
1619797250000|2021-04-30 15:40:50|41937.5|41897.5|41928.5|41888.5|41941.4|41901.4|41924.6|41884.6|9
1619797260000|2021-04-30 15:41:00|41932.5|41892.5|41946.4|41906.4|41950.4|41910.4|41932.5|41892.5|18
1619797270000|2021-04-30 15:41:10|41945.4|41905.4|41932.5|41892.5|41945.4|41905.4|41932.5|41892.5|3
1619797280000|2021-04-30 15:41:20|41928.5|41888.5|41923.5|41883.5|41928.5|41888.5|41923.5|41883.5|6
1619797290000|2021-04-30 15:41:30|41927.5|41887.5|41932.5|41892.5|41937.5|41897.5|41914.6|41874.6|9
1619797300000|2021-04-30 15:41:40|41933.5|41893.5|41937.5|41897.5|41942.5|41902.5|41932.5|41892.5|9
1619797310000|2021-04-30 15:41:50|41941.4|41901.4|41946.4|41906.4|41954.3|41914.3|41941.4|41901.4|10
1619797320000|2021-04-30 15:42:00|41950.4|41910.4|41975.4|41935.4|41975.4|41935.4|41950.4|41910.4|6
1619797330000|2021-04-30 15:42:10|41976.4|41936.4|42000.4|41960.4|42000.4|41960.4|41976.4|41936.4|20
1619797340000|2021-04-30 15:42:20|42020.4|41980.4|41985.4|41945.4|42020.4|41980.4|41975.4|41935.4|19
1619797350000|2021-04-30 15:42:30|41990.4|41950.4|41985.4|41945.4|41990.4|41950.4|41985.4|41945.4|1
1619797360000|2021-04-30 15:42:40|42000.4|41960.4|42000.4|41960.4|42010.4|41970.4|42000.4|41960.4|28
1619797370000|2021-04-30 15:42:50|42035.4|41995.4|42040.4|42000.4|42040.4|42000.4|42025.4|41985.4|21
1619797380000|2021-04-30 15:43:00|42045.4|42005.4|42020.4|41980.4|42045.4|42005.4|42020.4|41980.4|16
1619797390000|2021-04-30 15:43:10|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|42021.4|41981.4|4
1619797400000|2021-04-30 15:43:20|42029.3|41989.3|42030.4|41990.4|42030.4|41990.4|42020.4|41980.4|9
1619797410000|2021-04-30 15:43:30|42020.4|41980.4|42020.4|41980.4|42030.4|41990.4|42020.4|41980.4|9
1619797420000|2021-04-30 15:43:40|42021.4|41981.4|42030.4|41990.4|42030.4|41990.4|42020.4|41980.4|5
1619797430000|2021-04-30 15:43:50|42035.4|41995.4|42035.4|41995.4|42040.4|42000.4|42030.4|41990.4|5
1619797440000|2021-04-30 15:44:00|42039.3|41999.3|42025.4|41985.4|42040.4|42000.4|42025.4|41985.4|8
1619797450000|2021-04-30 15:44:10|42026.4|41986.4|42045.4|42005.4|42045.4|42005.4|42026.4|41986.4|4
1619797460000|2021-04-30 15:44:20|42044.3|42004.3|42050.4|42010.4|42050.4|42010.4|42040.4|42000.4|17
1619797470000|2021-04-30 15:44:30|42060.4|42020.4|42065.4|42025.4|42070.4|42030.4|42060.4|42020.4|14
1619797480000|2021-04-30 15:44:40|42070.4|42030.4|42070.4|42030.4|42080.4|42040.4|42065.4|42025.4|12
1619797490000|2021-04-30 15:44:50|42062.5|42022.5|42055.4|42015.4|42065.4|42025.4|42050.4|42010.4|19
1619797500000|2021-04-30 15:45:00|42054.3|42014.3|42025.4|41985.4|42060.4|42020.4|42025.4|41985.4|14
1619797510000|2021-04-30 15:45:10|42024.3|41984.3|42020.4|41980.4|42030.4|41990.4|42020.4|41980.4|10
1619797520000|2021-04-30 15:45:20|42030.4|41990.4|42035.4|41995.4|42040.4|42000.4|42030.4|41990.4|33
1619797530000|2021-04-30 15:45:30|42034.3|41994.3|42020.4|41980.4|42035.4|41995.4|42020.4|41980.4|5
1619797540000|2021-04-30 15:45:40|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42020.4|41980.4|8
1619797550000|2021-04-30 15:45:50|42029.3|41989.3|42025.4|41985.4|42030.4|41990.4|42025.4|41985.4|3
1619797560000|2021-04-30 15:46:00|42021.4|41981.4|42005.4|41965.4|42021.4|41981.4|42005.4|41965.4|7
1619797570000|2021-04-30 15:46:10|42001.4|41961.4|42010.4|41970.4|42010.4|41970.4|42001.4|41961.4|2
1619797580000|2021-04-30 15:46:20|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|4
1619797590000|2021-04-30 15:46:30|42010.4|41970.4|42000.4|41960.4|42010.4|41970.4|42000.4|41960.4|4
1619797600000|2021-04-30 15:46:40|41995.4|41955.4|42000.4|41960.4|42000.4|41960.4|41990.4|41950.4|2
1619797620000|2021-04-30 15:47:00|42010.4|41970.4|42000.4|41960.4|42010.4|41970.4|42000.4|41960.4|5
1619797630000|2021-04-30 15:47:10|41999.3|41959.3|41990.4|41950.4|41999.3|41959.3|41990.4|41950.4|1
1619797640000|2021-04-30 15:47:20|41995.4|41955.4|42000.4|41960.4|42020.4|41980.4|41995.4|41955.4|38
1619797650000|2021-04-30 15:47:30|41995.4|41955.4|41995.4|41955.4|42000.4|41960.4|41994.3|41954.3|7
1619797660000|2021-04-30 15:47:40|41991.4|41951.4|41980.4|41940.4|41991.4|41951.4|41980.4|41940.4|6
1619797670000|2021-04-30 15:47:50|41990.4|41950.4|41985.4|41945.4|41990.4|41950.4|41985.4|41945.4|1
1619797680000|2021-04-30 15:48:00|41989.3|41949.3|41995.4|41955.4|41995.4|41955.4|41989.3|41949.3|3
1619797690000|2021-04-30 15:48:10|41999.3|41959.3|42000.4|41960.4|42000.4|41960.4|41999.3|41959.3|0
1619797700000|2021-04-30 15:48:20|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|5
1619797710000|2021-04-30 15:48:30|42005.4|41965.4|42000.4|41960.4|42005.4|41965.4|42000.4|41960.4|1
1619797720000|2021-04-30 15:48:40|42010.4|41970.4|42005.4|41965.4|42010.4|41970.4|42005.4|41965.4|6
1619797730000|2021-04-30 15:48:50|42006.4|41966.4|42010.4|41970.4|42010.4|41970.4|42006.4|41966.4|1
1619797740000|2021-04-30 15:49:00|42005.4|41965.4|42020.4|41980.4|42020.4|41980.4|42004.3|41964.3|7
1619797750000|2021-04-30 15:49:10|42019.3|41979.3|42020.4|41980.4|42025.4|41985.4|42010.4|41970.4|5
1619797760000|2021-04-30 15:49:20|42025.4|41985.4|42020.4|41980.4|42025.4|41985.4|42020.4|41980.4|1
1619797770000|2021-04-30 15:49:30|42025.4|41985.4|42030.4|41990.4|42040.4|42000.4|42025.4|41985.4|13
1619797780000|2021-04-30 15:49:40|42035.4|41995.4|42020.4|41980.4|42040.4|42000.4|42020.4|41980.4|9
1619797790000|2021-04-30 15:49:50|42015.4|41975.4|42000.4|41960.4|42015.4|41975.4|42000.4|41960.4|9
1619797800000|2021-04-30 15:50:00|42005.4|41965.4|41990.4|41950.4|42010.4|41970.4|41990.4|41950.4|23
1619797810000|2021-04-30 15:50:10|41995.4|41955.4|41980.4|41940.4|41996.4|41956.4|41980.4|41940.4|10
1619797820000|2021-04-30 15:50:20|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41970.4|41930.4|8
1619797830000|2021-04-30 15:50:30|41971.4|41931.4|41970.4|41930.4|41980.4|41940.4|41970.4|41930.4|7
1619797840000|2021-04-30 15:50:40|41975.4|41935.4|41970.4|41930.4|41980.4|41940.4|41970.4|41930.4|11
1619797850000|2021-04-30 15:50:50|41975.4|41935.4|41985.4|41945.4|41985.4|41945.4|41975.4|41935.4|11
1619797860000|2021-04-30 15:51:00|41990.4|41950.4|41975.4|41935.4|41990.4|41950.4|41970.4|41930.4|15
1619797870000|2021-04-30 15:51:10|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|0
1619797880000|2021-04-30 15:51:20|41971.4|41931.4|41975.4|41935.4|41975.4|41935.4|41970.4|41930.4|5
1619797890000|2021-04-30 15:51:30|41979.3|41939.3|41965.4|41925.4|41979.3|41939.3|41965.4|41925.4|4
1619797900000|2021-04-30 15:51:40|41964.3|41924.3|41960.4|41920.4|41965.4|41925.4|41960.4|41920.4|2
1619797910000|2021-04-30 15:51:50|41964.3|41924.3|41970.3|41930.3|41975.3|41935.3|41964.3|41924.3|1
1619797920000|2021-04-30 15:52:00|41971.4|41931.4|41980.3|41940.3|41989.3|41949.3|41971.4|41931.4|4
1619797930000|2021-04-30 15:52:10|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|41970.3|41930.3|3
1619797940000|2021-04-30 15:52:20|41974.3|41934.3|41975.3|41935.3|41975.3|41935.3|41970.3|41930.3|0
1619797950000|2021-04-30 15:52:30|41970.3|41930.3|41990.3|41950.3|41995.3|41955.3|41970.3|41930.3|3
1619797960000|2021-04-30 15:52:40|41989.3|41949.3|41980.3|41940.3|41989.3|41949.3|41980.3|41940.3|4
1619797970000|2021-04-30 15:52:50|41970.3|41930.3|41960.3|41920.3|41970.3|41930.3|41960.3|41920.3|3
1619797980000|2021-04-30 15:53:00|41965.3|41925.3|41965.3|41925.3|41969.3|41929.3|41965.3|41925.3|4
1619797990000|2021-04-30 15:53:10|41964.3|41924.3|41955.3|41915.3|41965.3|41925.3|41955.3|41915.3|10
1619798000000|2021-04-30 15:53:20|41959.3|41919.3|41950.3|41910.3|41960.3|41920.3|41950.3|41910.3|4
1619798010000|2021-04-30 15:53:30|||||||||15
1619798030000|2021-04-30 15:53:50|41951.4|41911.4|41970.3|41930.3|41970.3|41930.3|41951.4|41911.4|6
1619798040000|2021-04-30 15:54:00|41965.3|41925.3|41977.5|41937.5|41977.5|41937.5|41965.3|41925.3|12
1619798050000|2021-04-30 15:54:10|41973.5|41933.5|41972.5|41932.5|41982.5|41942.5|41962.5|41922.5|11
1619798060000|2021-04-30 15:54:20|41970.3|41930.3|41972.5|41932.5|41972.5|41932.5|41967.5|41927.5|3
1619798070000|2021-04-30 15:54:30|41967.5|41927.5|41972.5|41932.5|41972.5|41932.5|41962.5|41922.5|6
1619798080000|2021-04-30 15:54:40|41962.5|41922.5|41957.5|41917.5|41967.5|41927.5|41952.5|41912.5|13
1619798090000|2021-04-30 15:54:50|41961.4|41921.4|41952.5|41912.5|41962.5|41922.5|41952.5|41912.5|1
1619798100000|2021-04-30 15:55:00|41956.4|41916.4|41952.5|41912.5|41957.5|41917.5|41952.5|41912.5|62
1619798110000|2021-04-30 15:55:10|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|6
1619798120000|2021-04-30 15:55:20|41972.5|41932.5|41967.5|41927.5|41972.5|41932.5|41966.4|41926.4|4
1619798130000|2021-04-30 15:55:30|41966.4|41926.4|41967.5|41927.5|41972.5|41932.5|41963.5|41923.5|4
1619798140000|2021-04-30 15:55:40|41963.5|41923.5|41972.5|41932.5|41972.5|41932.5|41963.5|41923.5|3
1619798150000|2021-04-30 15:55:50|41967.5|41927.5|41967.5|41927.5|41972.5|41932.5|41967.5|41927.5|4
1619798160000|2021-04-30 15:56:00|41963.5|41923.5|41962.5|41922.5|41967.5|41927.5|41962.5|41922.5|3
1619798170000|2021-04-30 15:56:10|41957.5|41917.5|41977.5|41937.5|41987.5|41947.5|41956.4|41916.4|27
1619798180000|2021-04-30 15:56:20|41973.5|41933.5|41977.5|41937.5|41977.5|41937.5|41972.5|41932.5|10
1619798190000|2021-04-30 15:56:30|41976.4|41936.4|41972.5|41932.5|41976.4|41936.4|41972.5|41932.5|2
1619798200000|2021-04-30 15:56:40|41977.5|41937.5|42002.5|41962.5|42002.5|41962.5|41977.5|41937.5|7
1619798210000|2021-04-30 15:56:50|42001.4|41961.4|41992.5|41952.5|42001.4|41961.4|41992.5|41952.5|5
1619798220000|2021-04-30 15:57:00|41997.5|41957.5|41992.5|41952.5|42002.5|41962.5|41992.5|41952.5|3
1619798230000|2021-04-30 15:57:10|||||||||4
1619798240000|2021-04-30 15:57:20|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|2
1619798250000|2021-04-30 15:57:30|41992.5|41952.5|41972.5|41932.5|41992.5|41952.5|41972.5|41932.5|9
1619798260000|2021-04-30 15:57:40|41977.5|41937.5|41972.5|41932.5|41977.5|41937.5|41972.5|41932.5|1
1619798270000|2021-04-30 15:57:50|41967.5|41927.5|41967.5|41927.5|41967.5|41927.5|41967.5|41927.5|4
1619798280000|2021-04-30 15:58:00|41972.5|41932.5|41967.5|41927.5|41972.5|41932.5|41967.5|41927.5|3
1619798290000|2021-04-30 15:58:10|41968.5|41928.5|41967.5|41927.5|41972.5|41932.5|41966.4|41926.4|2
1619798300000|2021-04-30 15:58:20|41972.5|41932.5|41977.5|41937.5|41982.5|41942.5|41962.5|41922.5|15
1619798310000|2021-04-30 15:58:30|41978.5|41938.5|41977.5|41937.5|41982.5|41942.5|41977.5|41937.5|1
1619798320000|2021-04-30 15:58:40|41981.4|41941.4|41977.5|41937.5|41982.5|41942.5|41977.5|41937.5|14
1619798330000|2021-04-30 15:58:50|41978.5|41938.5|41982.5|41942.5|41992.5|41952.5|41978.5|41938.5|11
1619798340000|2021-04-30 15:59:00|41987.5|41947.5|41987.5|41947.5|41992.5|41952.5|41987.5|41947.5|4
1619798350000|2021-04-30 15:59:10|41986.4|41946.4|41977.5|41937.5|41987.5|41947.5|41977.5|41937.5|1
1619798360000|2021-04-30 15:59:20|41973.5|41933.5|41972.5|41932.5|41976.4|41936.4|41967.5|41927.5|29
1619798370000|2021-04-30 15:59:30|41967.5|41927.5|41977.5|41937.5|41982.5|41942.5|41967.5|41927.5|3
1619798380000|2021-04-30 15:59:40|41982.5|41942.5|41982.5|41942.5|41982.5|41942.5|41977.5|41937.5|0
1619798390000|2021-04-30 15:59:50|||||||||5
1619798400000|2021-04-30 16:00:00|41986.4|41946.4|41982.5|41942.5|41986.4|41946.4|41982.5|41942.5|3
1619798410000|2021-04-30 16:00:10|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|0
1619798420000|2021-04-30 16:00:20|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|7
1619798430000|2021-04-30 16:00:30|42002.4|41962.4|42037.4|41997.4|42042.4|42002.4|42002.4|41962.4|10
1619798440000|2021-04-30 16:00:40|42033.5|41993.5|42027.4|41987.4|42033.5|41993.5|42022.4|41982.4|4
1619798450000|2021-04-30 16:00:50|42028.5|41988.5|42027.4|41987.4|42032.4|41992.4|42027.4|41987.4|1
1619798460000|2021-04-30 16:01:00|42031.4|41991.4|42022.4|41982.4|42032.4|41992.4|42022.4|41982.4|2
1619798480000|2021-04-30 16:01:20|42023.5|41983.5|42027.4|41987.4|42032.4|41992.4|42022.4|41982.4|9
1619798490000|2021-04-30 16:01:30|42023.5|41983.5|42022.4|41982.4|42023.5|41983.5|42022.4|41982.4|0
1619798500000|2021-04-30 16:01:40|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|1
1619798510000|2021-04-30 16:01:50|42022.4|41982.4|42022.4|41982.4|42022.4|41982.4|42022.4|41982.4|7
1619798520000|2021-04-30 16:02:00|42018.5|41978.5|42012.4|41972.4|42018.5|41978.5|42004.6|41964.6|14
1619798530000|2021-04-30 16:02:10|42007.4|41967.4|42002.4|41962.4|42007.4|41967.4|42002.4|41962.4|2
1619798540000|2021-04-30 16:02:20|41997.4|41957.4|42002.4|41962.4|42002.4|41962.4|41997.4|41957.4|16
1619798560000|2021-04-30 16:02:40|42004.6|41964.6|42022.4|41982.4|42022.4|41982.4|42004.6|41964.6|7
1619798570000|2021-04-30 16:02:50|42027.4|41987.4|42022.4|41982.4|42027.4|41987.4|42022.4|41982.4|4
1619798580000|2021-04-30 16:03:00|42023.5|41983.5|42027.4|41987.4|42032.4|41992.4|42023.5|41983.5|9
1619798590000|2021-04-30 16:03:10|42028.5|41988.5|42032.4|41992.4|42032.4|41992.4|42028.5|41988.5|1
1619798600000|2021-04-30 16:03:20|42033.5|41993.5|42037.4|41997.4|42042.4|42002.4|42033.5|41993.5|5
1619798610000|2021-04-30 16:03:30|42033.5|41993.5|42042.4|42002.4|42042.4|42002.4|42032.4|41992.4|14
1619798620000|2021-04-30 16:03:40|42037.4|41997.4|42037.4|41997.4|42037.4|41997.4|42032.4|41992.4|8
1619798630000|2021-04-30 16:03:50|42041.4|42001.4|42037.4|41997.4|42041.4|42001.4|42032.4|41992.4|4
1619798640000|2021-04-30 16:04:00|42036.4|41996.4|42042.4|42002.4|42052.4|42012.4|42036.4|41996.4|9
1619798650000|2021-04-30 16:04:10|42041.4|42001.4|42027.4|41987.4|42041.4|42001.4|42027.4|41987.4|8
1619798660000|2021-04-30 16:04:20|42026.4|41986.4|42027.4|41987.4|42031.4|41991.4|42022.4|41982.4|12
1619798670000|2021-04-30 16:04:30|42023.5|41983.5|42022.4|41982.4|42023.5|41983.5|42022.4|41982.4|0
1619798680000|2021-04-30 16:04:40|42027.4|41987.4|42012.4|41972.4|42027.4|41987.4|42012.4|41972.4|13
1619798690000|2021-04-30 16:04:50|42007.4|41967.4|41992.4|41952.4|42007.4|41967.4|41992.4|41952.4|5
1619798700000|2021-04-30 16:05:00|42002.4|41962.4|42022.4|41982.4|42022.4|41982.4|42002.4|41962.4|18
1619798710000|2021-04-30 16:05:10|42027.4|41987.4|42027.4|41987.4|42027.4|41987.4|42027.4|41987.4|4
1619798720000|2021-04-30 16:05:20|42028.5|41988.5|42012.4|41972.4|42032.4|41992.4|42012.4|41972.4|7
1619798730000|2021-04-30 16:05:30|42016.4|41976.4|42017.4|41977.4|42017.4|41977.4|42016.4|41976.4|2
1619798740000|2021-04-30 16:05:40|42012.4|41972.4|42017.4|41977.4|42017.4|41977.4|42012.4|41972.4|2
1619798750000|2021-04-30 16:05:50|42018.5|41978.5|42027.4|41987.4|42027.4|41987.4|42018.5|41978.5|1
1619798760000|2021-04-30 16:06:00|42026.4|41986.4|42022.4|41982.4|42026.4|41986.4|42022.4|41982.4|6
1619798770000|2021-04-30 16:06:10|42032.4|41992.4|42022.4|41982.4|42032.4|41992.4|42022.4|41982.4|10
1619798780000|2021-04-30 16:06:20|42027.4|41987.4|42027.4|41987.4|42027.4|41987.4|42022.4|41982.4|9
1619798790000|2021-04-30 16:06:30|42023.5|41983.5|42032.4|41992.4|42037.4|41997.4|42022.4|41982.4|2
1619798800000|2021-04-30 16:06:40|42027.4|41987.4|42027.4|41987.4|42027.4|41987.4|42027.4|41987.4|1
1619798810000|2021-04-30 16:06:50|42028.5|41988.5|42032.4|41992.4|42032.4|41992.4|42027.4|41987.4|0
1619798820000|2021-04-30 16:07:00|42036.4|41996.4|42042.4|42002.4|42042.4|42002.4|42036.4|41996.4|2
1619798830000|2021-04-30 16:07:10|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|42047.4|42007.4|15
1619798840000|2021-04-30 16:07:20|42042.4|42002.4|42047.4|42007.4|42047.4|42007.4|42042.4|42002.4|5
1619798850000|2021-04-30 16:07:30|42043.5|42003.5|42042.4|42002.4|42043.5|42003.5|42042.4|42002.4|0
1619798860000|2021-04-30 16:07:40|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|2
1619798870000|2021-04-30 16:07:50|42043.5|42003.5|42052.4|42012.4|42052.4|42012.4|42042.4|42002.4|3
1619798880000|2021-04-30 16:08:00|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|42043.5|42003.5|2
1619798890000|2021-04-30 16:08:10|42051.4|42011.4|42052.4|42012.4|42052.4|42012.4|42051.4|42011.4|0
1619798900000|2021-04-30 16:08:20|42047.4|42007.4|42042.4|42002.4|42047.4|42007.4|42042.4|42002.4|4
1619798910000|2021-04-30 16:08:30|42052.4|42012.4|42042.4|42002.4|42052.4|42012.4|42042.4|42002.4|9
1619798920000|2021-04-30 16:08:40|42032.4|41992.4|42038.5|41998.5|42038.5|41998.5|42032.4|41992.4|2
1619798930000|2021-04-30 16:08:50|42037.4|41997.4|42032.4|41992.4|42038.5|41998.5|42032.4|41992.4|0
1619798940000|2021-04-30 16:09:00|42037.4|41997.4|42048.5|42008.5|42048.5|42008.5|42037.4|41997.4|12
1619798950000|2021-04-30 16:09:10|42052.4|42012.4|42053.5|42013.5|42053.5|42013.5|42052.4|42012.4|0
1619798960000|2021-04-30 16:09:20|42049.5|42009.5|42048.5|42008.5|42049.5|42009.5|42048.5|42008.5|16
1619798970000|2021-04-30 16:09:30|42049.5|42009.5|42048.5|42008.5|42053.5|42013.5|42048.5|42008.5|0
1619798990000|2021-04-30 16:09:50|42052.4|42012.4|42048.5|42008.5|42053.5|42013.5|42043.5|42003.5|7
1619799000000|2021-04-30 16:10:00|42052.4|42012.4|42063.5|42023.5|42063.5|42023.5|42051.4|42011.4|7
1619799010000|2021-04-30 16:10:10|42061.4|42021.4|42056.4|42016.4|42061.4|42021.4|42056.4|42016.4|7
1619799020000|2021-04-30 16:10:20|42052.4|42012.4|42047.4|42007.4|42061.4|42021.4|42047.4|42007.4|6
1619799030000|2021-04-30 16:10:30|42048.5|42008.5|42047.7|42007.7|42048.5|42008.5|42044.5|42004.5|2
1619799040000|2021-04-30 16:10:40|42052.7|42012.7|42052.7|42012.7|42052.7|42012.7|42052.7|42012.7|6
1619799050000|2021-04-30 16:10:50|42051.7|42011.7|42045.6|42005.6|42051.7|42011.7|42045.6|42005.6|0
1619799060000|2021-04-30 16:11:00|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|7
1619799070000|2021-04-30 16:11:10|42054.8|42014.8|42073.8|42033.8|42073.8|42033.8|42054.8|42014.8|8
1619799080000|2021-04-30 16:11:20|42069.8|42029.8|42083.8|42043.8|42090.9|42050.9|42068.8|42028.8|16
1619799090000|2021-04-30 16:11:30|42079.8|42039.8|42089.8|42049.8|42089.8|42049.8|42078.8|42038.8|19
1619799100000|2021-04-30 16:11:40|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|42089.8|42049.8|13
1619799110000|2021-04-30 16:11:50|42097.7|42057.7|42098.8|42058.8|42103.8|42063.8|42097.7|42057.7|4
1619799120000|2021-04-30 16:12:00|42103.8|42063.8|42109.8|42069.8|42109.8|42069.8|42092.7|42052.7|20
1619799130000|2021-04-30 16:12:10|42104.8|42064.8|42104.8|42064.8|42114.8|42074.8|42100.9|42060.9|7
1619799140000|2021-04-30 16:12:20|42105.9|42065.9|42114.8|42074.8|42119.8|42079.8|42105.9|42065.9|19
1619799150000|2021-04-30 16:12:30|42113.8|42073.8|42098.8|42058.8|42114.8|42074.8|42098.8|42058.8|3
1619799160000|2021-04-30 16:12:40|42094.8|42054.8|42088.8|42048.8|42094.8|42054.8|42088.8|42048.8|17
1619799170000|2021-04-30 16:12:50|42087.7|42047.7|42083.8|42043.8|42087.7|42047.7|42083.8|42043.8|3
1619799180000|2021-04-30 16:13:00|42087.7|42047.7|42088.8|42048.8|42088.8|42048.8|42087.7|42047.7|0
1619799190000|2021-04-30 16:13:10|42087.7|42047.7|42078.8|42038.8|42087.7|42047.7|42078.8|42038.8|1
1619799200000|2021-04-30 16:13:20|42083.8|42043.8|42078.8|42038.8|42083.8|42043.8|42078.8|42038.8|5
1619799210000|2021-04-30 16:13:30|42077.7|42037.7|42073.8|42033.8|42077.7|42037.7|42069.8|42029.8|4
1619799220000|2021-04-30 16:13:40|42069.8|42029.8|42088.8|42048.8|42088.8|42048.8|42068.8|42028.8|11
1619799230000|2021-04-30 16:13:50|42087.7|42047.7|42078.8|42038.8|42088.8|42048.8|42078.8|42038.8|2
1619799240000|2021-04-30 16:14:00|42088.8|42048.8|42083.8|42043.8|42098.8|42058.8|42083.8|42043.8|8
1619799250000|2021-04-30 16:14:10|42079.8|42039.8|42083.8|42043.8|42083.8|42043.8|42078.8|42038.8|19
1619799260000|2021-04-30 16:14:20|42078.8|42038.8|42063.8|42023.8|42078.8|42038.8|42058.8|42018.8|23
1619799270000|2021-04-30 16:14:30|42062.7|42022.7|42058.8|42018.8|42074.8|42034.8|42058.8|42018.8|30
1619799280000|2021-04-30 16:14:40|42059.8|42019.8|42078.8|42038.8|42078.8|42038.8|42059.8|42019.8|5
1619799300000|2021-04-30 16:15:00|42068.8|42028.8|42088.8|42048.8|42088.8|42048.8|42068.8|42028.8|14
1619799310000|2021-04-30 16:15:10|42084.8|42044.8|42083.8|42043.8|42088.8|42048.8|42083.8|42043.8|2
1619799320000|2021-04-30 16:15:20|42084.8|42044.8|42084.8|42044.8|42088.8|42048.8|42084.8|42044.8|30
1619799330000|2021-04-30 16:15:30|42078.8|42038.8|42088.8|42048.8|42088.8|42048.8|42078.8|42038.8|3
1619799340000|2021-04-30 16:15:40|42087.7|42047.7|42102.7|42062.7|42102.7|42062.7|42087.7|42047.7|6
1619799350000|2021-04-30 16:15:50|42106.6|42066.6|42102.7|42062.7|42106.6|42066.6|42098.8|42058.8|1
1619799360000|2021-04-30 16:16:00|42112.7|42072.7|42096.4|42056.4|42122.7|42082.7|42095.6|42055.6|33
1619799370000|2021-04-30 16:16:10|42100.3|42060.3|42093.5|42053.5|42103.5|42063.5|42093.5|42053.5|0
1619799380000|2021-04-30 16:16:20|42094.5|42054.5|42088.5|42048.5|42094.5|42054.5|42083.5|42043.5|18
1619799390000|2021-04-30 16:16:30|42084.5|42044.5|42093.5|42053.5|42093.5|42053.5|42083.5|42043.5|19
1619799400000|2021-04-30 16:16:40|42094.5|42054.5|42098.5|42058.5|42103.5|42063.5|42094.5|42054.5|8
1619799410000|2021-04-30 16:16:50|42099.5|42059.5|42093.5|42053.5|42103.5|42063.5|42093.5|42053.5|18
1619799420000|2021-04-30 16:17:00|42092.4|42052.4|42133.5|42093.5|42133.5|42093.5|42088.5|42048.5|12
1619799430000|2021-04-30 16:17:10|42131.4|42091.4|42113.5|42073.5|42131.4|42091.4|42113.5|42073.5|3
1619799440000|2021-04-30 16:17:20|42118.5|42078.5|42128.5|42088.5|42128.5|42088.5|42118.5|42078.5|23
1619799450000|2021-04-30 16:17:30|42132.4|42092.4|42123.5|42083.5|42153.5|42113.5|42123.5|42083.5|52
1619799460000|2021-04-30 16:17:40|42124.5|42084.5|42123.5|42083.5|42143.5|42103.5|42123.5|42083.5|33
1619799470000|2021-04-30 16:17:50|42133.5|42093.5|42133.5|42093.5|42133.5|42093.5|42133.5|42093.5|5
1619799480000|2021-04-30 16:18:00|42138.5|42098.5|42133.5|42093.5|42143.5|42103.5|42132.4|42092.4|27
1619799490000|2021-04-30 16:18:10|42132.4|42092.4|42127.4|42087.4|42143.5|42103.5|42123.5|42083.5|17
1619799500000|2021-04-30 16:18:20|42128.5|42088.5|42133.5|42093.5|42133.5|42093.5|42128.5|42088.5|11
1619799510000|2021-04-30 16:18:30|42132.4|42092.4|42118.5|42078.5|42133.5|42093.5|42118.5|42078.5|1
1619799520000|2021-04-30 16:18:40|42119.5|42079.5|42123.5|42083.5|42123.5|42083.5|42118.5|42078.5|5
1619799530000|2021-04-30 16:18:50|42122.4|42082.4|42118.5|42078.5|42123.5|42083.5|42118.5|42078.5|6
1619799540000|2021-04-30 16:19:00|42123.5|42083.5|42098.5|42058.5|42123.5|42083.5|42095.6|42055.6|18
1619799550000|2021-04-30 16:19:10|42102.4|42062.4|42103.5|42063.5|42113.5|42073.5|42102.4|42062.4|1
1619799560000|2021-04-30 16:19:20|42107.4|42067.4|42118.5|42078.5|42123.5|42083.5|42093.5|42053.5|22
1619799570000|2021-04-30 16:19:30|42123.5|42083.5|42113.5|42073.5|42123.5|42083.5|42113.5|42073.5|2
1619799580000|2021-04-30 16:19:40|42123.5|42083.5|42123.5|42083.5|42123.5|42083.5|42123.5|42083.5|3
1619799620000|2021-04-30 16:20:20|42118.5|42078.5|42123.5|42083.5|42128.5|42088.5|42118.5|42078.5|16
1619799630000|2021-04-30 16:20:30|42128.5|42088.5|42118.5|42078.5|42128.5|42088.5|42113.5|42073.5|3
1619799640000|2021-04-30 16:20:40|42114.5|42074.5|42113.5|42073.5|42114.5|42074.5|42108.5|42068.5|7
1619799650000|2021-04-30 16:20:50|42108.5|42068.5|42108.5|42068.5|42114.5|42074.5|42108.5|42068.5|89
1619799660000|2021-04-30 16:21:00|42109.5|42069.5|42133.5|42093.5|42133.5|42093.5|42108.5|42068.5|9
1619799670000|2021-04-30 16:21:10|42128.5|42088.5|42133.5|42093.5|42133.5|42093.5|42128.5|42088.5|5
1619799680000|2021-04-30 16:21:20|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|42138.5|42098.5|6
1619799690000|2021-04-30 16:21:30|42142.4|42102.4|42138.5|42098.5|42142.4|42102.4|42133.5|42093.5|6
1619799700000|2021-04-30 16:21:40|42139.5|42099.5|42134.5|42094.5|42143.5|42103.5|42134.5|42094.5|2
1619799710000|2021-04-30 16:21:50|42133.5|42093.5|42133.5|42093.5|42133.5|42093.5|42133.5|42093.5|2
1619799720000|2021-04-30 16:22:00|42134.5|42094.5|42138.5|42098.5|42138.5|42098.5|42133.5|42093.5|2
1619799730000|2021-04-30 16:22:10|42142.4|42102.4|42131.4|42091.4|42143.5|42103.5|42131.4|42091.4|8
1619799750000|2021-04-30 16:22:30|42121.4|42081.4|42130.3|42090.3|42131.4|42091.4|42121.4|42081.4|19
1619799760000|2021-04-30 16:22:40|42126.4|42086.4|42131.4|42091.4|42131.4|42091.4|42126.4|42086.4|0
1619799770000|2021-04-30 16:22:50|42126.4|42086.4|42131.4|42091.4|42131.4|42091.4|42116.4|42076.4|6
1619799780000|2021-04-30 16:23:00|42116.4|42076.4|42121.4|42081.4|42126.4|42086.4|42116.4|42076.4|17
1619799790000|2021-04-30 16:23:10|42126.4|42086.4|42141.4|42101.4|42141.4|42101.4|42126.4|42086.4|10
1619799800000|2021-04-30 16:23:20|42131.4|42091.4|42141.4|42101.4|42141.4|42101.4|42131.4|42091.4|3
1619799810000|2021-04-30 16:23:30|42136.4|42096.4|42141.4|42101.4|42141.4|42101.4|42131.4|42091.4|1
1619799820000|2021-04-30 16:23:40|42131.4|42091.4|42131.4|42091.4|42131.4|42091.4|42121.4|42081.4|3
1619799830000|2021-04-30 16:23:50|42130.3|42090.3|42121.4|42081.4|42130.3|42090.3|42121.4|42081.4|4
1619799840000|2021-04-30 16:24:00|42122.4|42082.4|42141.4|42101.4|42141.4|42101.4|42122.4|42082.4|5
1619799850000|2021-04-30 16:24:10|42137.4|42097.4|42141.4|42101.4|42141.4|42101.4|42136.4|42096.4|6
1619799860000|2021-04-30 16:24:20|||||||||8
1619799870000|2021-04-30 16:24:30|42140.3|42100.3|42132.4|42092.4|42140.3|42100.3|42132.4|42092.4|1
1619799880000|2021-04-30 16:24:40|42131.4|42091.4|42151.4|42111.4|42151.4|42111.4|42131.4|42091.4|26
1619799890000|2021-04-30 16:24:50|42141.4|42101.4|42141.4|42101.4|42141.4|42101.4|42136.4|42096.4|7
1619799900000|2021-04-30 16:25:00|42146.4|42106.4|42146.4|42106.4|42146.4|42106.4|42141.4|42101.4|3
1619799910000|2021-04-30 16:25:10|42142.4|42102.4|42136.4|42096.4|42142.4|42102.4|42136.4|42096.4|3
1619799920000|2021-04-30 16:25:20|42135.3|42095.3|42136.4|42096.4|42142.4|42102.4|42131.4|42091.4|2
1619799930000|2021-04-30 16:25:30|42135.3|42095.3|42131.4|42091.4|42136.4|42096.4|42131.4|42091.4|0
1619799940000|2021-04-30 16:25:40|||||||||3
1619799950000|2021-04-30 16:25:50|42126.4|42086.4|42126.4|42086.4|42131.4|42091.4|42122.4|42082.4|3
1619799960000|2021-04-30 16:26:00|42127.4|42087.4|42136.4|42096.4|42146.4|42106.4|42127.4|42087.4|17
1619799970000|2021-04-30 16:26:10|42137.4|42097.4|42136.4|42096.4|42140.3|42100.3|42136.4|42096.4|4
1619799980000|2021-04-30 16:26:20|42135.3|42095.3|42126.4|42086.4|42135.3|42095.3|42126.4|42086.4|4
1619799990000|2021-04-30 16:26:30|42127.4|42087.4|42126.4|42086.4|42127.4|42087.4|42121.4|42081.4|1
1619800000000|2021-04-30 16:26:40|42121.4|42081.4|42121.4|42081.4|42121.4|42081.4|42121.4|42081.4|1
1619800010000|2021-04-30 16:26:50|42111.4|42071.4|42116.4|42076.4|42120.3|42080.3|42111.4|42071.4|9
1619800020000|2021-04-30 16:27:00|42111.4|42071.4|42121.4|42081.4|42131.4|42091.4|42111.4|42071.4|32
1619800030000|2021-04-30 16:27:10|42111.4|42071.4|42122.4|42082.4|42122.4|42082.4|42111.4|42071.4|1
1619800040000|2021-04-30 16:27:20|42117.4|42077.4|42127.4|42087.4|42132.4|42092.4|42117.4|42077.4|23
1619800050000|2021-04-30 16:27:30|42128.5|42088.5|42127.4|42087.4|42132.4|42092.4|42123.5|42083.5|4
1619800060000|2021-04-30 16:27:40|42128.5|42088.5|42162.4|42122.4|42162.4|42122.4|42127.4|42087.4|7
1619800070000|2021-04-30 16:27:50|42157.4|42117.4|42152.4|42112.4|42157.4|42117.4|42147.4|42107.4|23
1619800080000|2021-04-30 16:28:00|42157.4|42117.4|42152.4|42112.4|42161.4|42121.4|42152.4|42112.4|19
1619800090000|2021-04-30 16:28:10|42154.5|42114.5|42142.4|42102.4|42154.5|42114.5|42142.4|42102.4|16
1619800100000|2021-04-30 16:28:20|42146.4|42106.4|42152.4|42112.4|42152.4|42112.4|42142.4|42102.4|9
1619800110000|2021-04-30 16:28:30|42172.4|42132.4|42172.4|42132.4|42172.4|42132.4|42172.4|42132.4|3
1619800120000|2021-04-30 16:28:40|||||||||1
1619800130000|2021-04-30 16:28:50|42162.4|42122.4|42172.4|42132.4|42172.4|42132.4|42162.4|42122.4|4
1619800140000|2021-04-30 16:29:00|42167.4|42127.4|42167.4|42127.4|42167.4|42127.4|42167.4|42127.4|6
1619800150000|2021-04-30 16:29:10|42170.6|42130.6|42178.7|42138.7|42185.6|42145.6|42169.5|42129.5|67
1619800160000|2021-04-30 16:29:20|42183.7|42143.7|42199.8|42159.8|42199.8|42159.8|42183.7|42143.7|38
1619800170000|2021-04-30 16:29:30|42202.9|42162.9|42201.9|42161.9|42202.9|42162.9|42201.9|42161.9|65
1619800180000|2021-04-30 16:29:40|42191.9|42151.9|42191.9|42151.9|42191.9|42151.9|42190.8|42150.8|9
1619800190000|2021-04-30 16:29:50|42190.8|42150.8|42181.9|42141.9|42190.8|42150.8|42181.9|42141.9|5
1619800200000|2021-04-30 16:30:00|42182.9|42142.9|42191.9|42151.9|42196.9|42156.9|42182.9|42142.9|10
1619800210000|2021-04-30 16:30:10|42195.8|42155.8|42201.9|42161.9|42201.9|42161.9|42195.8|42155.8|2
1619800220000|2021-04-30 16:30:20|42200.8|42160.8|42201.9|42161.9|42201.9|42161.9|42196.9|42156.9|37
1619800230000|2021-04-30 16:30:30|||||||||15
1619800240000|2021-04-30 16:30:40|42200.8|42160.8|42191.9|42151.9|42201.9|42161.9|42191.9|42151.9|2
1619800250000|2021-04-30 16:30:50|42196.9|42156.9|42191.9|42151.9|42201.9|42161.9|42191.9|42151.9|15
1619800260000|2021-04-30 16:31:00|42201.9|42161.9|42201.9|42161.9|42201.9|42161.9|42201.9|42161.9|10
1619800270000|2021-04-30 16:31:10|||||||||4
1619800280000|2021-04-30 16:31:20|42202.9|42162.9|42200.8|42160.8|42202.9|42162.9|42200.8|42160.8|13
1619800290000|2021-04-30 16:31:30|42199.8|42159.8|42200.8|42160.8|42200.8|42160.8|42199.8|42159.8|4
1619800310000|2021-04-30 16:31:50|42190.8|42150.8|42190.8|42150.8|42190.8|42150.8|42190.8|42150.8|13
1619800320000|2021-04-30 16:32:00|||||||||12
1619800330000|2021-04-30 16:32:10|||||||||3
1619800350000|2021-04-30 16:32:30|42150.8|42110.8|42140.8|42100.8|42150.8|42110.8|42136.9|42096.9|14
1619800360000|2021-04-30 16:32:40|42141.9|42101.9|42150.8|42110.8|42150.8|42110.8|42141.9|42101.9|5
1619800370000|2021-04-30 16:32:50|42151.9|42111.9|42170.8|42130.8|42170.8|42130.8|42151.9|42111.9|18
1619800380000|2021-04-30 16:33:00|42165.8|42125.8|42160.8|42120.8|42165.8|42125.8|42160.8|42120.8|7
1619800390000|2021-04-30 16:33:10|42150.8|42110.8|42150.8|42110.8|42155.8|42115.8|42150.8|42110.8|5
1619800400000|2021-04-30 16:33:20|42145.8|42105.8|42140.8|42100.8|42145.8|42105.8|42140.8|42100.8|1
1619800410000|2021-04-30 16:33:30|42139.8|42099.8|42150.8|42110.8|42150.8|42110.8|42135.8|42095.8|2
1619800420000|2021-04-30 16:33:40|42155.8|42115.8|42155.8|42115.8|42156.9|42116.9|42155.8|42115.8|2
1619800430000|2021-04-30 16:33:50|42156.9|42116.9|42160.8|42120.8|42165.8|42125.8|42155.8|42115.8|5
1619800440000|2021-04-30 16:34:00|42158.7|42118.7|42160.8|42120.8|42160.8|42120.8|42150.8|42110.8|2
1619800450000|2021-04-30 16:34:10|42155.8|42115.8|42160.8|42120.8|42160.8|42120.8|42155.8|42115.8|6
1619800460000|2021-04-30 16:34:20|42155.8|42115.8|42155.8|42115.8|42159.8|42119.8|42155.8|42115.8|1
1619800470000|2021-04-30 16:34:30|42154.8|42114.8|42150.8|42110.8|42159.8|42119.8|42150.8|42110.8|8
1619800480000|2021-04-30 16:34:40|42149.8|42109.8|42150.8|42110.8|42150.8|42110.8|42145.8|42105.8|8
1619800490000|2021-04-30 16:34:50|42149.8|42109.8|42150.8|42110.8|42150.8|42110.8|42145.8|42105.8|2
1619800500000|2021-04-30 16:35:00|42160.8|42120.8|42150.8|42110.8|42161.9|42121.9|42150.8|42110.8|10
1619800510000|2021-04-30 16:35:10|42159.8|42119.8|42165.8|42125.8|42165.8|42125.8|42155.8|42115.8|13
1619800520000|2021-04-30 16:35:20|42164.8|42124.8|42154.8|42114.8|42167.9|42127.9|42154.8|42114.8|13
1619800530000|2021-04-30 16:35:30|42153.7|42113.7|42164.8|42124.8|42169.8|42129.8|42153.7|42113.7|3
1619800540000|2021-04-30 16:35:40|42163.7|42123.7|42169.8|42129.8|42169.8|42129.8|42159.8|42119.8|14
1619800550000|2021-04-30 16:35:50|42174.8|42134.8|42179.8|42139.8|42179.8|42139.8|42174.8|42134.8|5
1619800560000|2021-04-30 16:36:00|42178.7|42138.7|42169.8|42129.8|42179.8|42139.8|42169.8|42129.8|31
1619800570000|2021-04-30 16:36:10|42167.7|42127.7|42149.8|42109.8|42167.7|42127.7|42149.8|42109.8|6
1619800580000|2021-04-30 16:36:20|42148.7|42108.7|42120.8|42080.8|42148.7|42108.7|42120.8|42080.8|13
1619800590000|2021-04-30 16:36:30|42119.8|42079.8|42119.8|42079.8|42129.8|42089.8|42119.8|42079.8|4
1619800600000|2021-04-30 16:36:40|42114.8|42074.8|42124.8|42084.8|42124.8|42084.8|42113.7|42073.7|8
1619800610000|2021-04-30 16:36:50|42123.7|42083.7|42119.8|42079.8|42124.8|42084.8|42114.8|42074.8|2
1619800620000|2021-04-30 16:37:00|42114.8|42074.8|42109.8|42069.8|42118.7|42078.7|42109.8|42069.8|4
1619800630000|2021-04-30 16:37:10|42119.8|42079.8|42119.8|42079.8|42119.8|42079.8|42119.8|42079.8|5
1619800640000|2021-04-30 16:37:20|42121.9|42081.9|42129.8|42089.8|42129.8|42089.8|42121.9|42081.9|4
1619800650000|2021-04-30 16:37:30|||||||||1
1619800660000|2021-04-30 16:37:40|42125.8|42085.8|42119.8|42079.8|42129.8|42089.8|42114.8|42074.8|21
1619800670000|2021-04-30 16:37:50|42124.8|42084.8|42144.8|42104.8|42144.8|42104.8|42124.8|42084.8|3
1619800680000|2021-04-30 16:38:00|42148.7|42108.7|42159.8|42119.8|42169.8|42129.8|42139.8|42099.8|31
1619800690000|2021-04-30 16:38:10|42161.9|42121.9|42159.8|42119.8|42169.8|42129.8|42150.8|42110.8|16
1619800700000|2021-04-30 16:38:20|||||||||3
1619800710000|2021-04-30 16:38:30|42160.8|42120.8|42159.8|42119.8|42164.8|42124.8|42159.8|42119.8|4
1619800720000|2021-04-30 16:38:40|42158.7|42118.7|42149.8|42109.8|42158.7|42118.7|42149.8|42109.8|26
1619800730000|2021-04-30 16:38:50|42154.8|42114.8|42144.8|42104.8|42154.8|42114.8|42144.8|42104.8|5
1619800740000|2021-04-30 16:39:00|42145.8|42105.8|42164.8|42124.8|42169.8|42129.8|42145.8|42105.8|4
1619800750000|2021-04-30 16:39:10|42168.7|42128.7|42159.8|42119.8|42178.7|42138.7|42159.8|42119.8|5
1619800770000|2021-04-30 16:39:30|42164.8|42124.8|42159.8|42119.8|42164.8|42124.8|42159.8|42119.8|2
1619800780000|2021-04-30 16:39:40|42160.8|42120.8|42164.8|42124.8|42164.8|42124.8|42159.8|42119.8|4
1619800790000|2021-04-30 16:39:50|42163.7|42123.7|42149.8|42109.8|42163.7|42123.7|42149.8|42109.8|13
1619800800000|2021-04-30 16:40:00|42134.8|42094.8|42119.8|42079.8|42139.8|42099.8|42119.8|42079.8|19
1619800810000|2021-04-30 16:40:10|42124.8|42084.8|42134.8|42094.8|42139.8|42099.8|42124.8|42084.8|6
1619800820000|2021-04-30 16:40:20|42130.8|42090.8|42138.7|42098.7|42138.7|42098.7|42129.8|42089.8|4
1619800830000|2021-04-30 16:40:30|42139.8|42099.8|42134.8|42094.8|42139.8|42099.8|42134.8|42094.8|1
1619800840000|2021-04-30 16:40:40|42129.8|42089.8|42134.8|42094.8|42134.8|42094.8|42129.8|42089.8|5
1619800850000|2021-04-30 16:40:50|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|42119.8|42079.8|3
1619800860000|2021-04-30 16:41:00|42124.8|42084.8|42119.8|42079.8|42124.8|42084.8|42119.8|42079.8|1
1619800870000|2021-04-30 16:41:10|42118.7|42078.7|42104.8|42064.8|42118.7|42078.7|42099.8|42059.8|6
1619800880000|2021-04-30 16:41:20|42105.8|42065.8|42109.8|42069.8|42109.8|42069.8|42105.8|42065.8|11
1619800890000|2021-04-30 16:41:30|42110.8|42070.8|42109.8|42069.8|42119.8|42079.8|42109.8|42069.8|11
1619800900000|2021-04-30 16:41:40|42110.8|42070.8|42119.8|42079.8|42119.8|42079.8|42110.8|42070.8|1
1619800910000|2021-04-30 16:41:50|42114.8|42074.8|42119.8|42079.8|42119.8|42079.8|42109.8|42069.8|1
1619800920000|2021-04-30 16:42:00|42118.7|42078.7|42119.8|42079.8|42119.8|42079.8|42109.8|42069.8|7
1619800940000|2021-04-30 16:42:20|42120.8|42080.8|42139.8|42099.8|42139.8|42099.8|42120.8|42080.8|24
1619800950000|2021-04-30 16:42:30|42142.9|42102.9|42134.8|42094.8|42142.9|42102.9|42134.8|42094.8|23
1619800960000|2021-04-30 16:42:40|42130.8|42090.8|42119.8|42079.8|42130.8|42090.8|42119.8|42079.8|4
1619800970000|2021-04-30 16:42:50|42118.7|42078.7|42114.8|42074.8|42119.8|42079.8|42114.8|42074.8|1
1619800980000|2021-04-30 16:43:00|42110.8|42070.8|42099.8|42059.8|42114.8|42074.8|42098.7|42058.7|7
1619800990000|2021-04-30 16:43:10|42098.7|42058.7|42109.8|42069.8|42109.8|42069.8|42089.8|42049.8|15
1619801000000|2021-04-30 16:43:20|42105.8|42065.8|42099.8|42059.8|42105.8|42065.8|42099.8|42059.8|1
1619801010000|2021-04-30 16:43:30|42094.8|42054.8|42099.8|42059.8|42099.8|42059.8|42090.8|42050.8|6
1619801020000|2021-04-30 16:43:40|42089.8|42049.8|42092.9|42052.9|42097.9|42057.9|42084.8|42044.8|21
1619801030000|2021-04-30 16:43:50|42087.9|42047.9|42092.9|42052.9|42097.9|42057.9|42086.9|42046.9|5
1619801040000|2021-04-30 16:44:00|42097.9|42057.9|42092.9|42052.9|42097.9|42057.9|42087.9|42047.9|4
1619801050000|2021-04-30 16:44:10|42082.9|42042.9|42087.9|42047.9|42087.9|42047.9|42082.9|42042.9|8
1619801060000|2021-04-30 16:44:20|42091.9|42051.9|42082.9|42042.9|42092.9|42052.9|42081.9|42041.9|6
1619801070000|2021-04-30 16:44:30|42081.9|42041.9|42082.9|42042.9|42082.9|42042.9|42081.9|42041.9|3
1619801080000|2021-04-30 16:44:40|42072.9|42032.9|42067.9|42027.9|42072.9|42032.9|42062.9|42022.9|29
1619801090000|2021-04-30 16:44:50|42071.9|42031.9|42062.9|42022.9|42072.9|42032.9|42062.9|42022.9|7
1619801100000|2021-04-30 16:45:00|42064|42024|42062.9|42022.9|42072.9|42032.9|42062.9|42022.9|15
1619801110000|2021-04-30 16:45:10|42072.9|42032.9|42072.9|42032.9|42072.9|42032.9|42072.9|42032.9|2
1619801120000|2021-04-30 16:45:20|42074|42034|42082.9|42042.9|42082.9|42042.9|42074|42034|40
1619801130000|2021-04-30 16:45:30|||||||||43
1619801140000|2021-04-30 16:45:40|||||||||2
1619801150000|2021-04-30 16:45:50|||||||||23
1619801160000|2021-04-30 16:46:00|42087.9|42047.9|42082.9|42042.9|42092.9|42052.9|42082.9|42042.9|24
1619801170000|2021-04-30 16:46:10|42087.9|42047.9|42092.9|42052.9|42092.9|42052.9|42087.9|42047.9|11
1619801180000|2021-04-30 16:46:20|42087.9|42047.9|42092.9|42052.9|42092.9|42052.9|42087.9|42047.9|20
1619801190000|2021-04-30 16:46:30|42091.9|42051.9|42081.9|42041.9|42091.9|42051.9|42081.9|42041.9|1
1619801200000|2021-04-30 16:46:40|42082.9|42042.9|42082.9|42042.9|42082.9|42042.9|42082.9|42042.9|1
1619801210000|2021-04-30 16:46:50|42084|42044|42092.9|42052.9|42102.9|42062.9|42084|42044|13
1619801220000|2021-04-30 16:47:00|42097.9|42057.9|42092.9|42052.9|42102.9|42062.9|42092.9|42052.9|7
1619801230000|2021-04-30 16:47:10|42097.9|42057.9|42092.9|42052.9|42102.9|42062.9|42092.9|42052.9|14
1619801240000|2021-04-30 16:47:20|42102.9|42062.9|42072.9|42032.9|42102.9|42062.9|42072.9|42032.9|59
1619801250000|2021-04-30 16:47:30|42082.9|42042.9|42062.9|42022.9|42082.9|42042.9|42062.9|42022.9|21
1619801260000|2021-04-30 16:47:40|42032.9|41992.9|42036.9|41996.9|42037.9|41997.9|42012.9|41972.9|55
1619801270000|2021-04-30 16:47:50|42032.9|41992.9|42042.9|42002.9|42042.9|42002.9|42024|41984|12
1619801280000|2021-04-30 16:48:00|42045|42005|42062.9|42022.9|42067.9|42027.9|42045|42005|11
1619801290000|2021-04-30 16:48:10|42070.8|42030.8|42057.9|42017.9|42072.9|42032.9|42057.9|42017.9|16
1619801300000|2021-04-30 16:48:20|42056.9|42016.9|42046.9|42006.9|42056.9|42016.9|42041.9|42001.9|11
1619801310000|2021-04-30 16:48:30|42045.8|42005.8|42046.9|42006.9|42051.9|42011.9|42042.9|42002.9|4
1619801320000|2021-04-30 16:48:40|42042.9|42002.9|42046.9|42006.9|42046.9|42006.9|42041.9|42001.9|1
1619801330000|2021-04-30 16:48:50|42047.9|42007.9|42046.9|42006.9|42047.9|42007.9|42041.9|42001.9|2
1619801340000|2021-04-30 16:49:00|42050.8|42010.8|42036.6|41996.6|42051.9|42011.9|42036.6|41996.6|14
1619801350000|2021-04-30 16:49:10|42031.6|41991.6|42026.6|41986.6|42031.6|41991.6|42026.6|41986.6|4
1619801360000|2021-04-30 16:49:20|42036.6|41996.6|42026.6|41986.6|42036.6|41996.6|42016.6|41976.6|40
1619801370000|2021-04-30 16:49:30|42031.6|41991.6|42021.6|41981.6|42031.6|41991.6|42016.6|41976.6|7
1619801380000|2021-04-30 16:49:40|42025.5|41985.5|42026.6|41986.6|42026.6|41986.6|42025.5|41985.5|0
1619801390000|2021-04-30 16:49:50|42021.6|41981.6|42021.6|41981.6|42026.6|41986.6|42016.6|41976.6|4
1619801400000|2021-04-30 16:50:00|42020.5|41980.5|42046.6|42006.6|42055.5|42015.5|42020.5|41980.5|22
1619801410000|2021-04-30 16:50:10|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42046.6|42006.6|8
1619801420000|2021-04-30 16:50:20|42050.5|42010.5|42051.6|42011.6|42051.6|42011.6|42041.6|42001.6|11
1619801430000|2021-04-30 16:50:30|42047.6|42007.6|42046.6|42006.6|42047.6|42007.6|42041.6|42001.6|1
1619801440000|2021-04-30 16:50:40|42041.6|42001.6|42046.6|42006.6|42046.6|42006.6|42041.6|42001.6|5
1619801450000|2021-04-30 16:50:50|42056.6|42016.6|42066.6|42026.6|42066.6|42026.6|42056.6|42016.6|7
1619801460000|2021-04-30 16:51:00|||||||||31
1619801470000|2021-04-30 16:51:10|||||||||1
1619801480000|2021-04-30 16:51:20|||||||||4
1619801490000|2021-04-30 16:51:30|42067.6|42027.6|42076.6|42036.6|42076.6|42036.6|42067.6|42027.6|21
1619801500000|2021-04-30 16:51:40|42086.6|42046.6|42081.6|42041.6|42086.6|42046.6|42076.6|42036.6|35
1619801510000|2021-04-30 16:51:50|42082.6|42042.6|42086.6|42046.6|42086.6|42046.6|42082.6|42042.6|1
1619801520000|2021-04-30 16:52:00|42087.6|42047.6|42081.6|42041.6|42091.6|42051.6|42076.6|42036.6|11
1619801530000|2021-04-30 16:52:10|42080.5|42040.5|42076.6|42036.6|42080.5|42040.5|42076.6|42036.6|0
1619801540000|2021-04-30 16:52:20|42071.6|42031.6|42071.6|42031.6|42076.6|42036.6|42071.6|42031.6|1
1619801550000|2021-04-30 16:52:30|42075.5|42035.5|42071.6|42031.6|42076.6|42036.6|42071.6|42031.6|14
1619801560000|2021-04-30 16:52:40|42072.6|42032.6|42076.6|42036.6|42076.6|42036.6|42071.6|42031.6|14
1619801570000|2021-04-30 16:52:50|||||||||33
1619801580000|2021-04-30 16:53:00|42086.6|42046.6|42091.6|42051.6|42091.6|42051.6|42081.6|42041.6|13
1619801590000|2021-04-30 16:53:10|42095.5|42055.5|42096.6|42056.6|42096.6|42056.6|42091.6|42051.6|2
1619801600000|2021-04-30 16:53:20|42106.6|42066.6|42106.6|42066.6|42106.6|42066.6|42106.6|42066.6|7
1619801610000|2021-04-30 16:53:30|42105.5|42065.5|42101.6|42061.6|42106.6|42066.6|42101.6|42061.6|3
1619801630000|2021-04-30 16:53:50|42096.6|42056.6|42096.6|42056.6|42106.6|42066.6|42096.6|42056.6|8
1619801640000|2021-04-30 16:54:00|42101.6|42061.6|42101.6|42061.6|42102.6|42062.6|42101.6|42061.6|2
1619801650000|2021-04-30 16:54:10|42102.6|42062.6|42096.6|42056.6|42106.6|42066.6|42096.6|42056.6|1
1619801660000|2021-04-30 16:54:20|42091.6|42051.6|42086.6|42046.6|42096.6|42056.6|42086.6|42046.6|2
1619801670000|2021-04-30 16:54:30|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|42086.6|42046.6|3
1619801680000|2021-04-30 16:54:40|42090.5|42050.5|42086.6|42046.6|42090.5|42050.5|42086.6|42046.6|0
1619801690000|2021-04-30 16:54:50|42090.5|42050.5|42086.6|42046.6|42096.6|42056.6|42086.6|42046.6|6
1619801700000|2021-04-30 16:55:00|42076.6|42036.6|42096.6|42056.6|42096.6|42056.6|42076.6|42036.6|11
1619801720000|2021-04-30 16:55:20|42116.6|42076.6|42126.6|42086.6|42126.6|42086.6|42116.6|42076.6|13
1619801730000|2021-04-30 16:55:30|42127.6|42087.6|42136.6|42096.6|42136.6|42096.6|42127.6|42087.6|36
1619801740000|2021-04-30 16:55:40|42131.6|42091.6|42126.6|42086.6|42136.6|42096.6|42126.6|42086.6|17
1619801750000|2021-04-30 16:55:50|42121.6|42081.6|42121.6|42081.6|42126.6|42086.6|42116.6|42076.6|6
1619801760000|2021-04-30 16:56:00|42120.5|42080.5|42124.7|42084.7|42124.7|42084.7|42114.7|42074.7|8
1619801770000|2021-04-30 16:56:10|42128.7|42088.7|42129.7|42089.7|42129.7|42089.7|42124.7|42084.7|2
1619801780000|2021-04-30 16:56:20|42119.7|42079.7|42129.7|42089.7|42129.7|42089.7|42119.7|42079.7|7
1619801790000|2021-04-30 16:56:30|42124.7|42084.7|42124.7|42084.7|42129.7|42089.7|42124.7|42084.7|2
1619801800000|2021-04-30 16:56:40|42125.8|42085.8|42134.7|42094.7|42139.7|42099.7|42125.8|42085.8|8
1619801810000|2021-04-30 16:56:50|42133.7|42093.7|42119.7|42079.7|42133.7|42093.7|42119.7|42079.7|2
1619801820000|2021-04-30 16:57:00|42120.8|42080.8|42094.7|42054.7|42129.7|42089.7|42089.7|42049.7|7
1619801830000|2021-04-30 16:57:10|42098.7|42058.7|42119.7|42079.7|42119.7|42079.7|42098.7|42058.7|8
1619801840000|2021-04-30 16:57:20|42114.7|42074.7|42114.7|42074.7|42115.8|42075.8|42114.7|42074.7|2
1619801850000|2021-04-30 16:57:30|42113.7|42073.7|42114.7|42074.7|42114.7|42074.7|42109.7|42069.7|5
1619801860000|2021-04-30 16:57:40|42118.7|42078.7|42114.7|42074.7|42119.7|42079.7|42114.7|42074.7|3
1619801870000|2021-04-30 16:57:50|42115.8|42075.8|42139.7|42099.7|42144.7|42104.7|42115.8|42075.8|50
1619801880000|2021-04-30 16:58:00|42134.7|42094.7|42149.7|42109.7|42149.7|42109.7|42134.7|42094.7|9
1619801890000|2021-04-30 16:58:10|42144.7|42104.7|42134.7|42094.7|42149.7|42109.7|42129.7|42089.7|6
1619801900000|2021-04-30 16:58:20|42139.7|42099.7|42129.7|42089.7|42139.7|42099.7|42129.7|42089.7|15
1619801910000|2021-04-30 16:58:30|42124.7|42084.7|42129.7|42089.7|42129.7|42089.7|42124.7|42084.7|1
1619801920000|2021-04-30 16:58:40|42128.7|42088.7|42128.7|42088.7|42128.7|42088.7|42123.7|42083.7|1
1619801930000|2021-04-30 16:58:50|42127.6|42087.6|42123.4|42083.4|42127.6|42087.6|42118.4|42078.4|26
1619801940000|2021-04-30 16:59:00|42128.4|42088.4|42133.4|42093.4|42133.4|42093.4|42123.4|42083.4|6
1619801950000|2021-04-30 16:59:10|42132.4|42092.4|42133.4|42093.4|42133.4|42093.4|42123.4|42083.4|5
1619801960000|2021-04-30 16:59:20|42132.4|42092.4|42123.4|42083.4|42132.4|42092.4|42123.4|42083.4|1
1619801970000|2021-04-30 16:59:30|42118.4|42078.4|42118.4|42078.4|42122.4|42082.4|42117.4|42077.4|5
1619801990000|2021-04-30 16:59:50|42119.5|42079.5|42123.4|42083.4|42123.4|42083.4|42113.4|42073.4|3
1619802000000|2021-04-30 17:00:00|42118.4|42078.4|42143.4|42103.4|42143.4|42103.4|42113.4|42073.4|32
1619802010000|2021-04-30 17:00:10|42135.5|42095.5|42138.4|42098.4|42143.4|42103.4|42133.4|42093.4|30
1619802020000|2021-04-30 17:00:20|42142.4|42102.4|42133.4|42093.4|42142.4|42102.4|42133.4|42093.4|14
1619802030000|2021-04-30 17:00:30|||||||||4
1619802040000|2021-04-30 17:00:40|42123.4|42083.4|42164.5|42124.5|42169.5|42129.5|42118.4|42078.4|22
1619802050000|2021-04-30 17:00:50|42154.5|42114.5|42164.5|42124.5|42164.5|42124.5|42154.5|42114.5|6
1619802060000|2021-04-30 17:01:00|42159.5|42119.5|42173.4|42133.4|42179.5|42139.5|42159.5|42119.5|47
1619802070000|2021-04-30 17:01:10|42174.5|42134.5|42164.5|42124.5|42174.5|42134.5|42154.5|42114.5|26
1619802080000|2021-04-30 17:01:20|42165.5|42125.5|42159.5|42119.5|42174.5|42134.5|42154.5|42114.5|20
1619802090000|2021-04-30 17:01:30|42160.5|42120.5|42164.5|42124.5|42173.4|42133.4|42160.5|42120.5|2
1619802100000|2021-04-30 17:01:40|42159.5|42119.5|42154.5|42114.5|42164.5|42124.5|42154.5|42114.5|5
1619802110000|2021-04-30 17:01:50|42164.5|42124.5|42155.5|42115.5|42164.5|42124.5|42155.5|42115.5|15
1619802120000|2021-04-30 17:02:00|42154.5|42114.5|42169.5|42129.5|42169.5|42129.5|42154.5|42114.5|34
1619802130000|2021-04-30 17:02:10|42164.5|42124.5|42165.5|42125.5|42174.5|42134.5|42164.5|42124.5|20
1619802140000|2021-04-30 17:02:20|42169.5|42129.5|42174.5|42134.5|42174.5|42134.5|42169.5|42129.5|11
1619802150000|2021-04-30 17:02:30|42169.5|42129.5|42174.5|42134.5|42184.5|42144.5|42164.5|42124.5|8
1619802160000|2021-04-30 17:02:40|||||||||2
1619802170000|2021-04-30 17:02:50|42184.5|42144.5|42179.5|42139.5|42184.5|42144.5|42179.5|42139.5|2
1619802180000|2021-04-30 17:03:00|42180.5|42140.5|42179.5|42139.5|42180.5|42140.5|42178.4|42138.4|2
1619802190000|2021-04-30 17:03:10|42183.4|42143.4|42189.5|42149.5|42189.5|42149.5|42183.4|42143.4|7
1619802200000|2021-04-30 17:03:20|42188.4|42148.4|42179.5|42139.5|42188.4|42148.4|42179.5|42139.5|3
1619802210000|2021-04-30 17:03:30|42183.4|42143.4|42174.5|42134.5|42184.5|42144.5|42174.5|42134.5|2
1619802220000|2021-04-30 17:03:40|42173.4|42133.4|42169.5|42129.5|42173.4|42133.4|42164.5|42124.5|7
1619802230000|2021-04-30 17:03:50|42173.4|42133.4|42164.5|42124.5|42173.4|42133.4|42164.5|42124.5|2
1619802240000|2021-04-30 17:04:00|42169.5|42129.5|42174.5|42134.5|42184.5|42144.5|42169.5|42129.5|10
1619802250000|2021-04-30 17:04:10|42173.4|42133.4|42169.5|42129.5|42174.5|42134.5|42165.5|42125.5|1
1619802260000|2021-04-30 17:04:20|42173.4|42133.4|42184.5|42144.5|42184.5|42144.5|42169.5|42129.5|6
1619802270000|2021-04-30 17:04:30|42189.5|42149.5|42184.5|42144.5|42190.5|42150.5|42184.5|42144.5|20
1619802280000|2021-04-30 17:04:40|42179.5|42139.5|42194.5|42154.5|42194.5|42154.5|42179.5|42139.5|17
1619802290000|2021-04-30 17:04:50|42193.4|42153.4|42224.5|42184.5|42224.5|42184.5|42193.4|42153.4|50
1619802300000|2021-04-30 17:05:00|42219.5|42179.5|42219.5|42179.5|42224.5|42184.5|42215.5|42175.5|12
1619802310000|2021-04-30 17:05:10|42220.5|42180.5|42224.5|42184.5|42234.5|42194.5|42220.5|42180.5|11
1619802320000|2021-04-30 17:05:20|42225.5|42185.5|42220.5|42180.5|42225.5|42185.5|42215.5|42175.5|14
1619802330000|2021-04-30 17:05:30|42215.5|42175.5|42215.5|42175.5|42225.5|42185.5|42215.5|42175.5|7
1619802340000|2021-04-30 17:05:40|42216.6|42176.6|42225.5|42185.5|42225.5|42185.5|42215.5|42175.5|2
1619802350000|2021-04-30 17:05:50|||||||||5
1619802360000|2021-04-30 17:06:00|42223.4|42183.4|42215.5|42175.5|42223.4|42183.4|42215.5|42175.5|5
1619802370000|2021-04-30 17:06:10|42210.5|42170.5|42215.5|42175.5|42215.5|42175.5|42209.5|42169.5|8
1619802380000|2021-04-30 17:06:20|42220.5|42180.5|42220.5|42180.5|42220.5|42180.5|42220.5|42180.5|3
1619802390000|2021-04-30 17:06:30|42221.6|42181.6|42215.5|42175.5|42224.5|42184.5|42215.5|42175.5|6
1619802400000|2021-04-30 17:06:40|||||||||4
1619802410000|2021-04-30 17:06:50|42214.5|42174.5|42225.5|42185.5|42225.5|42185.5|42214.5|42174.5|8
1619802420000|2021-04-30 17:07:00|42224.5|42184.5|42215.5|42175.5|42224.5|42184.5|42210.5|42170.5|4
1619802430000|2021-04-30 17:07:10|42210.5|42170.5|42220.5|42180.5|42220.5|42180.5|42210.5|42170.5|2
1619802440000|2021-04-30 17:07:20|42224.5|42184.5|42215.5|42175.5|42225.5|42185.5|42215.5|42175.5|0
1619802470000|2021-04-30 17:07:50|42211.6|42171.6|42206.6|42166.6|42215.5|42175.5|42206.6|42166.6|7
1619802480000|2021-04-30 17:08:00|42215.5|42175.5|42215.5|42175.5|42219.5|42179.5|42206.6|42166.6|27
1619802490000|2021-04-30 17:08:10|42216.6|42176.6|42220.5|42180.5|42225.5|42185.5|42216.6|42176.6|4
1619802500000|2021-04-30 17:08:20|42219.5|42179.5|42211.6|42171.6|42220.5|42180.5|42206.6|42166.6|20
1619802510000|2021-04-30 17:08:30|42210.5|42170.5|42215.5|42175.5|42215.5|42175.5|42210.5|42170.5|2
1619802520000|2021-04-30 17:08:40|42216.6|42176.6|42220.5|42180.5|42225.5|42185.5|42215.5|42175.5|8
1619802530000|2021-04-30 17:08:50|42216.6|42176.6|42221.6|42181.6|42225.5|42185.5|42216.6|42176.6|7
1619802540000|2021-04-30 17:09:00|42225.5|42185.5|42226.6|42186.6|42235.5|42195.5|42225.5|42185.5|10
1619802550000|2021-04-30 17:09:10|42230.5|42190.5|42220.5|42180.5|42230.5|42190.5|42215.5|42175.5|6
1619802560000|2021-04-30 17:09:20|42219.5|42179.5|42225.5|42185.5|42225.5|42185.5|42219.5|42179.5|1
1619802580000|2021-04-30 17:09:40|42226.6|42186.6|42235.5|42195.5|42245.5|42205.5|42226.6|42186.6|21
1619802590000|2021-04-30 17:09:50|42236.6|42196.6|42236.6|42196.6|42236.6|42196.6|42236.6|42196.6|7
1619802600000|2021-04-30 17:10:00|||||||||3
1619802610000|2021-04-30 17:10:10|42241.6|42201.6|42256.6|42216.6|42256.6|42216.6|42241.6|42201.6|8
1619802620000|2021-04-30 17:10:20|42260.5|42220.5|42276.6|42236.6|42276.6|42236.6|42260.5|42220.5|24
1619802630000|2021-04-30 17:10:30|42271.6|42231.6|42276.6|42236.6|42276.6|42236.6|42271.6|42231.6|23
1619802640000|2021-04-30 17:10:40|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|42276.6|42236.6|5
1619802650000|2021-04-30 17:10:50|42287.6|42247.6|42296.6|42256.6|42296.6|42256.6|42286.6|42246.6|7
1619802660000|2021-04-30 17:11:00|42297.6|42257.6|42311.6|42271.6|42316.6|42276.6|42297.6|42257.6|22
1619802670000|2021-04-30 17:11:10|42312.6|42272.6|42301.6|42261.6|42316.6|42276.6|42301.6|42261.6|8
1619802680000|2021-04-30 17:11:20|42305.5|42265.5|42306.6|42266.6|42316.6|42276.6|42305.5|42265.5|14
1619802690000|2021-04-30 17:11:30|42316.6|42276.6|42306.6|42266.6|42316.6|42276.6|42305.5|42265.5|6
1619802700000|2021-04-30 17:11:40|42305.5|42265.5|42296.6|42256.6|42306.6|42266.6|42296.6|42256.6|3
1619802710000|2021-04-30 17:11:50|42301.6|42261.6|42301.6|42261.6|42306.6|42266.6|42296.6|42256.6|3
1619802720000|2021-04-30 17:12:00|42306.6|42266.6|42301.6|42261.6|42306.6|42266.6|42296.6|42256.6|4
1619802730000|2021-04-30 17:12:10|42302.6|42262.6|42301.6|42261.6|42302.6|42262.6|42301.6|42261.6|1
1619802740000|2021-04-30 17:12:20|42296.6|42256.6|42296.6|42256.6|42296.6|42256.6|42286.6|42246.6|11
1619802750000|2021-04-30 17:12:30|42295.5|42255.5|42306.6|42266.6|42306.6|42266.6|42291.6|42251.6|10
1619802760000|2021-04-30 17:12:40|42296.6|42256.6|42286.6|42246.6|42306.6|42266.6|42286.6|42246.6|19
1619802770000|2021-04-30 17:12:50|42281.6|42241.6|42281.6|42241.6|42286.6|42246.6|42281.6|42241.6|6
1619802780000|2021-04-30 17:13:00|42285.5|42245.5|42281.6|42241.6|42286.6|42246.6|42281.6|42241.6|5
1619802790000|2021-04-30 17:13:10|42285.5|42245.5|42287.6|42247.6|42287.6|42247.6|42278.7|42238.7|6
1619802800000|2021-04-30 17:13:20|42286.6|42246.6|42277.6|42237.6|42286.6|42246.6|42276.6|42236.6|9
1619802810000|2021-04-30 17:13:30|42286.6|42246.6|42276.6|42236.6|42286.6|42246.6|42271.6|42231.6|17
1619802820000|2021-04-30 17:13:40|42271.6|42231.6|42266.6|42226.6|42271.6|42231.6|42266.6|42226.6|6
1619802830000|2021-04-30 17:13:50|42256.6|42216.6|42246.6|42206.6|42256.6|42216.6|42246.6|42206.6|4
1619802840000|2021-04-30 17:14:00|42251.6|42211.6|42236.6|42196.6|42251.6|42211.6|42236.6|42196.6|15
1619802850000|2021-04-30 17:14:10|42246.6|42206.6|42251.5|42211.5|42257.6|42217.6|42241.6|42201.6|24
1619802860000|2021-04-30 17:14:20|42256.5|42216.5|42261.5|42221.5|42261.5|42221.5|42256.5|42216.5|5
1619802870000|2021-04-30 17:14:30|42262.6|42222.6|42298.7|42258.7|42298.7|42258.7|42262.6|42222.6|5
1619802880000|2021-04-30 17:14:40|42303.7|42263.7|42303.7|42263.7|42308.7|42268.7|42289.7|42249.7|10
1619802890000|2021-04-30 17:14:50|42302.6|42262.6|42298.7|42258.7|42304.7|42264.7|42298.7|42258.7|1
1619802900000|2021-04-30 17:15:00|42308.7|42268.7|42308.7|42268.7|42313.7|42273.7|42298.7|42258.7|8
1619802910000|2021-04-30 17:15:10|42307.6|42267.6|42332.6|42292.6|42336.5|42296.5|42307.6|42267.6|19
1619802920000|2021-04-30 17:15:20|42331.5|42291.5|42327.6|42287.6|42332.6|42292.6|42317.6|42277.6|6
1619802930000|2021-04-30 17:15:30|42332.6|42292.6|42327.6|42287.6|42337.6|42297.6|42317.6|42277.6|12
1619802940000|2021-04-30 17:15:40|42322.6|42282.6|42337.6|42297.6|42337.6|42297.6|42322.6|42282.6|6
1619802950000|2021-04-30 17:15:50|42332.6|42292.6|42332.6|42292.6|42337.6|42297.6|42332.6|42292.6|6
1619802960000|2021-04-30 17:16:00|42337.6|42297.6|42322.6|42282.6|42337.6|42297.6|42322.6|42282.6|18
1619802970000|2021-04-30 17:16:10|42321.5|42281.5|42322.6|42282.6|42332.6|42292.6|42317.6|42277.6|4
1619802980000|2021-04-30 17:16:20|42318.6|42278.6|42312.6|42272.6|42322.6|42282.6|42307.6|42267.6|11
1619802990000|2021-04-30 17:16:30|42313.6|42273.6|42307.6|42267.6|42317.6|42277.6|42307.6|42267.6|10
1619803000000|2021-04-30 17:16:40|42297.6|42257.6|42297.6|42257.6|42298.6|42258.6|42297.6|42257.6|6
1619803010000|2021-04-30 17:16:50|42292.6|42252.6|42287.6|42247.6|42292.6|42252.6|42286.5|42246.5|14
1619803020000|2021-04-30 17:17:00|42297.6|42257.6|42292.6|42252.6|42307.6|42267.6|42292.6|42252.6|15
1619803030000|2021-04-30 17:17:10|42288.6|42248.6|42307.6|42267.6|42307.6|42267.6|42288.6|42248.6|11
1619803040000|2021-04-30 17:17:20|42317.6|42277.6|42327.6|42287.6|42327.6|42287.6|42317.6|42277.6|5
1619803050000|2021-04-30 17:17:30|42322.6|42282.6|42317.6|42277.6|42322.6|42282.6|42317.6|42277.6|1
1619803060000|2021-04-30 17:17:40|||||||||2
1619803070000|2021-04-30 17:17:50|42327.6|42287.6|42327.6|42287.6|42327.6|42287.6|42322.6|42282.6|8
1619803080000|2021-04-30 17:18:00|42322.6|42282.6|42317.6|42277.6|42322.6|42282.6|42317.6|42277.6|9
1619803090000|2021-04-30 17:18:10|42321.5|42281.5|42328.6|42288.6|42328.6|42288.6|42317.6|42277.6|7
1619803100000|2021-04-30 17:18:20|42323.6|42283.6|42318.6|42278.6|42328.6|42288.6|42318.6|42278.6|4
1619803110000|2021-04-30 17:18:30|42323.6|42283.6|42328.6|42288.6|42338.6|42298.6|42318.6|42278.6|8
1619803120000|2021-04-30 17:18:40|42329.7|42289.7|42338.6|42298.6|42338.6|42298.6|42328.6|42288.6|2
1619803130000|2021-04-30 17:18:50|42333.6|42293.6|42328.6|42288.6|42333.6|42293.6|42328.6|42288.6|3
1619803140000|2021-04-30 17:19:00|42323.6|42283.6|42324.7|42284.7|42329.7|42289.7|42323.6|42283.6|11
1619803150000|2021-04-30 17:19:10|42323.6|42283.6|42326.8|42286.8|42326.8|42286.8|42319.7|42279.7|10
1619803160000|2021-04-30 17:19:20|42325.7|42285.7|42311.8|42271.8|42331.8|42291.8|42311.8|42271.8|4
1619803170000|2021-04-30 17:19:30|42301.8|42261.8|42311.8|42271.8|42316.8|42276.8|42301.8|42261.8|9
1619803180000|2021-04-30 17:19:40|42306.8|42266.8|42301.8|42261.8|42306.8|42266.8|42301.8|42261.8|1
1619803190000|2021-04-30 17:19:50|42291.8|42251.8|42271.8|42231.8|42301.8|42261.8|42271.8|42231.8|28
1619803200000|2021-04-30 17:20:00|42276.8|42236.8|42301.8|42261.8|42306.8|42266.8|42276.8|42236.8|24
1619803210000|2021-04-30 17:20:10|42296.8|42256.8|42306.8|42266.8|42306.8|42266.8|42295.7|42255.7|5
1619803220000|2021-04-30 17:20:20|42305.7|42265.7|42281.8|42241.8|42305.7|42265.7|42281.8|42241.8|16
1619803230000|2021-04-30 17:20:30|42282.8|42242.8|42281.8|42241.8|42286.8|42246.8|42281.8|42241.8|7
1619803240000|2021-04-30 17:20:40|42286.8|42246.8|42281.8|42241.8|42286.8|42246.8|42276.8|42236.8|18
1619803250000|2021-04-30 17:20:50|42285.7|42245.7|42281.8|42241.8|42286.8|42246.8|42271.8|42231.8|5
1619803260000|2021-04-30 17:21:00|42282.8|42242.8|42291.8|42251.8|42296.8|42256.8|42281.8|42241.8|17
1619803270000|2021-04-30 17:21:10|42286.8|42246.8|42281.8|42241.8|42291.8|42251.8|42281.8|42241.8|29
1619803280000|2021-04-30 17:21:20|42280.7|42240.7|42281.8|42241.8|42281.8|42241.8|42265.7|42225.7|6
1619803290000|2021-04-30 17:21:30|42280.7|42240.7|42262.8|42222.8|42280.7|42240.7|42261.8|42221.8|8
1619803300000|2021-04-30 17:21:40|42261.8|42221.8|42261.8|42221.8|42266.8|42226.8|42261.8|42221.8|5
1619803310000|2021-04-30 17:21:50|42257.8|42217.8|42261.8|42221.8|42262.8|42222.8|42251.8|42211.8|8
1619803320000|2021-04-30 17:22:00|42266.8|42226.8|42281.8|42241.8|42291.8|42251.8|42266.8|42226.8|36
1619803330000|2021-04-30 17:22:10|42282.8|42242.8|42341.8|42301.8|42341.8|42301.8|42282.8|42242.8|58
1619803340000|2021-04-30 17:22:20|42351.8|42311.8|42342.8|42302.8|42351.8|42311.8|42341.8|42301.8|13
1619803350000|2021-04-30 17:22:30|42346.8|42306.8|42341.8|42301.8|42351.8|42311.8|42341.8|42301.8|6
1619803360000|2021-04-30 17:22:40|42346.8|42306.8|42351.8|42311.8|42351.8|42311.8|42341.8|42301.8|41
1619803370000|2021-04-30 17:22:50|42350.7|42310.7|42346.8|42306.8|42351.8|42311.8|42341.8|42301.8|12
1619803380000|2021-04-30 17:23:00|42351.8|42311.8|42341.8|42301.8|42351.8|42311.8|42331.8|42291.8|14
1619803390000|2021-04-30 17:23:10|42340.7|42300.7|42326.8|42286.8|42340.7|42300.7|42326.8|42286.8|6
1619803400000|2021-04-30 17:23:20|42330.7|42290.7|42346.8|42306.8|42346.8|42306.8|42330.7|42290.7|5
1619803410000|2021-04-30 17:23:30|42345.7|42305.7|42336.8|42296.8|42351.8|42311.8|42336.8|42296.8|34
1619803420000|2021-04-30 17:23:40|42340.7|42300.7|42341.8|42301.8|42351.8|42311.8|42336.8|42296.8|4
1619803430000|2021-04-30 17:23:50|42342.8|42302.8|42341.8|42301.8|42346.8|42306.8|42331.8|42291.8|8
1619803440000|2021-04-30 17:24:00|42346.8|42306.8|42341.8|42301.8|42351.8|42311.8|42340.7|42300.7|14
1619803450000|2021-04-30 17:24:10|42342.8|42302.8|42341.8|42301.8|42346.8|42306.8|42341.8|42301.8|4
1619803460000|2021-04-30 17:24:20|42340.7|42300.7|42336.8|42296.8|42340.7|42300.7|42336.8|42296.8|3
1619803470000|2021-04-30 17:24:30|42340.7|42300.7|42336.8|42296.8|42341.8|42301.8|42332.8|42292.8|1
1619803480000|2021-04-30 17:24:40|42335.7|42295.7|42331.8|42291.8|42341.8|42301.8|42331.8|42291.8|7
1619803490000|2021-04-30 17:24:50|42321.8|42281.8|42321.8|42281.8|42331.8|42291.8|42321.8|42281.8|11
1619803500000|2021-04-30 17:25:00|42331.8|42291.8|42331.8|42291.8|42336.8|42296.8|42321.8|42281.8|9
1619803510000|2021-04-30 17:25:10|42327.8|42287.8|42341.8|42301.8|42341.8|42301.8|42321.8|42281.8|11
1619803520000|2021-04-30 17:25:20|42342.8|42302.8|42346.8|42306.8|42351.8|42311.8|42342.8|42302.8|13
1619803530000|2021-04-30 17:25:30|42341.8|42301.8|42341.8|42301.8|42341.8|42301.8|42337.8|42297.8|3
1619803540000|2021-04-30 17:25:40|42333.9|42293.9|42341.8|42301.8|42341.8|42301.8|42333.9|42293.9|7
1619803550000|2021-04-30 17:25:50|42337.8|42297.8|42332.8|42292.8|42341.8|42301.8|42332.8|42292.8|2
1619803560000|2021-04-30 17:26:00|42337.8|42297.8|42332.8|42292.8|42341.8|42301.8|42332.8|42292.8|8
1619803570000|2021-04-30 17:26:10|42321.8|42281.8|42336.8|42296.8|42341.8|42301.8|42321.8|42281.8|47
1619803580000|2021-04-30 17:26:20|42332.8|42292.8|42321.8|42281.8|42332.8|42292.8|42311.8|42271.8|6
1619803590000|2021-04-30 17:26:30|42326.8|42286.8|42321.8|42281.8|42331.8|42291.8|42321.8|42281.8|12
1619803600000|2021-04-30 17:26:40|||||||||2
1619803610000|2021-04-30 17:26:50|42316.8|42276.8|42311.8|42271.8|42316.8|42276.8|42311.8|42271.8|2
1619803620000|2021-04-30 17:27:00|42301.8|42261.8|42301.8|42261.8|42301.8|42261.8|42296.8|42256.8|8
1619803630000|2021-04-30 17:27:10|42292.8|42252.8|42286.8|42246.8|42296.8|42256.8|42286.8|42246.8|13
1619803640000|2021-04-30 17:27:20|42287.8|42247.8|42291.8|42251.8|42296.8|42256.8|42286.8|42246.8|12
1619803650000|2021-04-30 17:27:30|42295.7|42255.7|42291.8|42251.8|42301.8|42261.8|42291.8|42251.8|4
1619803660000|2021-04-30 17:27:40|42281.8|42241.8|42271.8|42231.8|42281.8|42241.8|42271.8|42231.8|2
1619803670000|2021-04-30 17:27:50|42270.7|42230.7|42251.8|42211.8|42270.7|42230.7|42251.8|42211.8|3
1619803680000|2021-04-30 17:28:00|42256.8|42216.8|42267.8|42227.8|42267.8|42227.8|42255.7|42215.7|51
1619803690000|2021-04-30 17:28:10|42271.8|42231.8|42266.8|42226.8|42281.8|42241.8|42262.8|42222.8|19
1619803700000|2021-04-30 17:28:20|42262.8|42222.8|42281.8|42241.8|42281.8|42241.8|42262.8|42222.8|4
1619803710000|2021-04-30 17:28:30|42286.8|42246.8|42286.8|42246.8|42286.8|42246.8|42281.8|42241.8|5
1619803730000|2021-04-30 17:28:50|42282.8|42242.8|42271.8|42231.8|42282.8|42242.8|42271.8|42231.8|4
1619803740000|2021-04-30 17:29:00|42276.8|42236.8|42286.8|42246.8|42291.8|42251.8|42276.8|42236.8|15
1619803750000|2021-04-30 17:29:10|42287.8|42247.8|42286.8|42246.8|42296.8|42256.8|42286.8|42246.8|3
1619803760000|2021-04-30 17:29:20|42290.7|42250.7|42321.8|42281.8|42321.8|42281.8|42290.7|42250.7|6
1619803770000|2021-04-30 17:29:30|42316.8|42276.8|42331.8|42291.8|42331.8|42291.8|42311.8|42271.8|12
1619803780000|2021-04-30 17:29:40|42332.8|42292.8|42321.8|42281.8|42341.8|42301.8|42321.8|42281.8|30
1619803790000|2021-04-30 17:29:50|42322.8|42282.8|42331.8|42291.8|42336.8|42296.8|42321.8|42281.8|23
1619803800000|2021-04-30 17:30:00|42326.8|42286.8|42321.8|42281.8|42331.8|42291.8|42321.8|42281.8|10
1619803810000|2021-04-30 17:30:10|42322.8|42282.8|42311.8|42271.8|42322.8|42282.8|42311.8|42271.8|9
1619803820000|2021-04-30 17:30:20|42312.8|42272.8|42316.8|42276.8|42324.1|42284.1|42312.8|42272.8|1
1619803830000|2021-04-30 17:30:30|42321.8|42281.8|42336.8|42296.8|42336.8|42296.8|42321.8|42281.8|7
1619803840000|2021-04-30 17:30:40|42340.7|42300.7|42326.8|42286.8|42346.8|42306.8|42322.8|42282.8|11
1619803850000|2021-04-30 17:30:50|42327.8|42287.8|42340.7|42300.7|42340.7|42300.7|42321.8|42281.8|7
1619803860000|2021-04-30 17:31:00|42346.8|42306.8|42331.8|42291.8|42346.8|42306.8|42331.8|42291.8|10
1619803870000|2021-04-30 17:31:10|42321.8|42281.8|42316.8|42276.8|42326.8|42286.8|42311.8|42271.8|10
1619803880000|2021-04-30 17:31:20|42317.8|42277.8|42336.8|42296.8|42336.8|42296.8|42317.8|42277.8|1
1619803890000|2021-04-30 17:31:30|42332.8|42292.8|42341.8|42301.8|42341.8|42301.8|42331.8|42291.8|4
1619803900000|2021-04-30 17:31:40|42346.8|42306.8|42346.8|42306.8|42351.8|42311.8|42346.8|42306.8|13
1619803910000|2021-04-30 17:31:50|42350.7|42310.7|42346.8|42306.8|42351.8|42311.8|42341.8|42301.8|3
1619803920000|2021-04-30 17:32:00|42345.7|42305.7|42331.8|42291.8|42346.8|42306.8|42326.8|42286.8|9
1619803930000|2021-04-30 17:32:10|42321.8|42281.8|42301.8|42261.8|42326.8|42286.8|42301.8|42261.8|28
1619803940000|2021-04-30 17:32:20|42296.8|42256.8|42336.8|42296.8|42336.8|42296.8|42296.8|42256.8|38
1619803960000|2021-04-30 17:32:40|42326.8|42286.8|42326.8|42286.8|42326.8|42286.8|42326.8|42286.8|3
1619803970000|2021-04-30 17:32:50|42327.8|42287.8|42337.8|42297.8|42337.8|42297.8|42327.8|42287.8|6
1619803980000|2021-04-30 17:33:00|42341.8|42301.8|42391.8|42351.8|42391.8|42351.8|42331.8|42291.8|38
1619803990000|2021-04-30 17:33:10|42395.7|42355.7|42391.8|42351.8|42397.8|42357.8|42386.8|42346.8|7
1619804000000|2021-04-30 17:33:20|42386.8|42346.8|42391.8|42351.8|42391.8|42351.8|42381.8|42341.8|8
1619804010000|2021-04-30 17:33:30|42386.8|42346.8|42381.8|42341.8|42387.8|42347.8|42381.8|42341.8|3
1619804020000|2021-04-30 17:33:40|42380.7|42340.7|42381.8|42341.8|42381.8|42341.8|42371.8|42331.8|4
1619804030000|2021-04-30 17:33:50|42376.8|42336.8|42381.8|42341.8|42381.8|42341.8|42376.8|42336.8|0
1619804040000|2021-04-30 17:34:00|42376.8|42336.8|42366.8|42326.8|42391.8|42351.8|42366.8|42326.8|11
1619804050000|2021-04-30 17:34:10|42370.7|42330.7|42346.8|42306.8|42370.7|42330.7|42341.8|42301.8|2
1619804060000|2021-04-30 17:34:20|42347.8|42307.8|42341.8|42301.8|42351.8|42311.8|42341.8|42301.8|28
1619804070000|2021-04-30 17:34:30|42342.8|42302.8|42372.8|42332.8|42372.8|42332.8|42342.8|42302.8|5
1619804080000|2021-04-30 17:34:40|42368.9|42328.9|42361.8|42321.8|42372.8|42332.8|42361.8|42321.8|5
1619804090000|2021-04-30 17:34:50|42351.8|42311.8|42356.8|42316.8|42361.8|42321.8|42351.8|42311.8|9
1619804100000|2021-04-30 17:35:00|42360.7|42320.7|42361.8|42321.8|42361.8|42321.8|42360.7|42320.7|2
1619804110000|2021-04-30 17:35:10|42371.8|42331.8|42400.7|42360.7|42400.7|42360.7|42371.8|42331.8|19
1619804120000|2021-04-30 17:35:20|42425.7|42385.7|42425.7|42385.7|42430.7|42390.7|42425.7|42385.7|4
1619804130000|2021-04-30 17:35:30|42426.8|42386.8|42425.7|42385.7|42426.8|42386.8|42425.7|42385.7|1
1619804140000|2021-04-30 17:35:40|42429.7|42389.7|42405.7|42365.7|42429.7|42389.7|42400.7|42360.7|4
1619804150000|2021-04-30 17:35:50|42370.7|42330.7|42365.7|42325.7|42370.7|42330.7|42355.7|42315.7|14
1619804160000|2021-04-30 17:36:00|42361.8|42321.8|42365.7|42325.7|42370.7|42330.7|42361.8|42321.8|1
1619804170000|2021-04-30 17:36:10|42364.7|42324.7|42375.7|42335.7|42375.7|42335.7|42360.7|42320.7|6
1619804180000|2021-04-30 17:36:20|42380.7|42340.7|42380.7|42340.7|42380.7|42340.7|42370.7|42330.7|8
1619804190000|2021-04-30 17:36:30|42386|42346|42392|42352|42392|42352|42376|42336|27
1619804200000|2021-04-30 17:36:40|42396|42356|42403.1|42363.1|42422|42382|42396|42356|14
1619804210000|2021-04-30 17:36:50|42404.1|42364.1|42399.9|42359.9|42404.1|42364.1|42399.9|42359.9|0
1619804220000|2021-04-30 17:37:00|42402|42362|42402|42362|42412|42372|42402|42362|0
1619804230000|2021-04-30 17:37:10|42403.1|42363.1|42402|42362|42417|42377|42402|42362|5
1619804240000|2021-04-30 17:37:20|42403.1|42363.1|42413.1|42373.1|42418.1|42378.1|42401|42361|10
1619804250000|2021-04-30 17:37:30|42412|42372|42442|42402|42447|42407|42412|42372|23
1619804260000|2021-04-30 17:37:40|42438.1|42398.1|42437|42397|42438.1|42398.1|42427|42387|5
1619804270000|2021-04-30 17:37:50|42447|42407|42432|42392|42447|42407|42432|42392|4
1619804280000|2021-04-30 17:38:00|42428.1|42388.1|42447|42407|42456|42416|42427|42387|11
1619804290000|2021-04-30 17:38:10|42443.1|42403.1|42442|42402|42443.1|42403.1|42437|42397|1
1619804300000|2021-04-30 17:38:20|42446|42406|42457|42417|42457|42417|42437|42397|10
1619804310000|2021-04-30 17:38:30|42456|42416|42452|42412|42456|42416|42442|42402|3
1619804320000|2021-04-30 17:38:40|42456|42416|42492|42452|42497|42457|42456|42416|51
1619804330000|2021-04-30 17:38:50|42491|42451|42482|42442|42491|42451|42472|42432|8
1619804340000|2021-04-30 17:39:00|42481|42441|42472|42432|42482|42442|42472|42432|5
1619804350000|2021-04-30 17:39:10|42473.1|42433.1|42447|42407|42477|42437|42447|42407|11
1619804360000|2021-04-30 17:39:20|42452|42412|42454.9|42414.9|42461.2|42421.2|42452|42412|6
1619804370000|2021-04-30 17:39:30|42459.9|42419.9|42449.9|42409.9|42459.9|42419.9|42449.9|42409.9|13
1619804380000|2021-04-30 17:39:40|42446|42406|42484.9|42444.9|42504.9|42464.9|42444.9|42404.9|30
1619804390000|2021-04-30 17:39:50|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42473.9|42433.9|3
1619804400000|2021-04-30 17:40:00|42484.9|42444.9|42474.9|42434.9|42491|42451|42474.9|42434.9|7
1619804410000|2021-04-30 17:40:10|42469.9|42429.9|42444.9|42404.9|42469.9|42429.9|42444.9|42404.9|9
1619804420000|2021-04-30 17:40:20|42449.9|42409.9|42499.9|42459.9|42499.9|42459.9|42449.9|42409.9|18
1619804430000|2021-04-30 17:40:30|42489.9|42449.9|42469.9|42429.9|42489.9|42449.9|42459.9|42419.9|12
1619804440000|2021-04-30 17:40:40|42471|42431|42484.9|42444.9|42484.9|42444.9|42471|42431|7
1619804450000|2021-04-30 17:40:50|42489.9|42449.9|42489.9|42449.9|42489.9|42449.9|42484.9|42444.9|6
1619804460000|2021-04-30 17:41:00|42488.9|42448.9|42469.9|42429.9|42488.9|42448.9|42469.9|42429.9|10
1619804470000|2021-04-30 17:41:10|42474.9|42434.9|42464.9|42424.9|42474.9|42434.9|42464.9|42424.9|2
1619804480000|2021-04-30 17:41:20|42466|42426|42469.9|42429.9|42474.9|42434.9|42466|42426|1
1619804500000|2021-04-30 17:41:40|42468.9|42428.9|42464.9|42424.9|42468.9|42428.9|42464.9|42424.9|0
1619804510000|2021-04-30 17:41:50|42454.9|42414.9|42484.9|42444.9|42484.9|42444.9|42454.9|42414.9|29
1619804520000|2021-04-30 17:42:00|||||||||7
1619804530000|2021-04-30 17:42:10|42483.9|42443.9|42436|42396|42483.9|42443.9|42436|42396|19
1619804540000|2021-04-30 17:42:20|42434.9|42394.9|42428.9|42388.9|42449.9|42409.9|42423.9|42383.9|31
1619804550000|2021-04-30 17:42:30|42408.9|42368.9|42428.9|42388.9|42428.9|42388.9|42403.9|42363.9|26
1619804560000|2021-04-30 17:42:40|42427.8|42387.8|42409.9|42369.9|42427.8|42387.8|42409.9|42369.9|9
1619804570000|2021-04-30 17:42:50|42411|42371|42434.1|42394.1|42439.1|42399.1|42411|42371|12
1619804580000|2021-04-30 17:43:00|42435.2|42395.2|42429.1|42389.1|42435.2|42395.2|42429.1|42389.1|3
1619804590000|2021-04-30 17:43:10|42430.2|42390.2|42429.1|42389.1|42434.1|42394.1|42425.2|42385.2|10
1619804600000|2021-04-30 17:43:20|42428.1|42388.1|42414.1|42374.1|42428.1|42388.1|42409.1|42369.1|11
1619804610000|2021-04-30 17:43:30|42419.1|42379.1|42379.1|42339.1|42419.1|42379.1|42379.1|42339.1|14
1619804620000|2021-04-30 17:43:40|42344.1|42304.1|42324.1|42284.1|42344.1|42304.1|42320.1|42280.1|20
1619804630000|2021-04-30 17:43:50|42323|42283|42342|42302|42342|42302|42318|42278|14
1619804640000|2021-04-30 17:44:00|42343|42303|42346.2|42306.2|42357|42317|42337|42297|44
1619804650000|2021-04-30 17:44:10|42351.2|42311.2|42324.1|42284.1|42351.2|42311.2|42319.1|42279.1|9
1619804660000|2021-04-30 17:44:20|42334.1|42294.1|42310.9|42270.9|42335.9|42295.9|42295.9|42255.9|15
1619804670000|2021-04-30 17:44:30|42309.9|42269.9|42329.9|42289.9|42329.9|42289.9|42309.9|42269.9|11
1619804690000|2021-04-30 17:44:50|||||||||1
1619804700000|2021-04-30 17:45:00|42328.8|42288.8|42329.9|42289.9|42329.9|42289.9|42328.8|42288.8|2
1619804710000|2021-04-30 17:45:10|42319.9|42279.9|42309.9|42269.9|42319.9|42279.9|42308.8|42268.8|7
1619804720000|2021-04-30 17:45:20|42305.9|42265.9|42309.9|42269.9|42309.9|42269.9|42304.9|42264.9|6
1619804730000|2021-04-30 17:45:30|42313.8|42273.8|42309.9|42269.9|42314.9|42274.9|42304.9|42264.9|20
1619804740000|2021-04-30 17:45:40|42308.8|42268.8|42316.7|42276.7|42316.7|42276.7|42302.8|42262.8|11
1619804750000|2021-04-30 17:45:50|42312.8|42272.8|42301.7|42261.7|42316.7|42276.7|42301.7|42261.7|2
1619804760000|2021-04-30 17:46:00|42302.8|42262.8|42296.7|42256.7|42309.6|42269.6|42296.7|42256.7|16
1619804770000|2021-04-30 17:46:10|42295.7|42255.7|42311.7|42271.7|42311.7|42271.7|42291.7|42251.7|15
1619804780000|2021-04-30 17:46:20|42303.8|42263.8|42301.7|42261.7|42303.8|42263.8|42281.7|42241.7|125
1619804790000|2021-04-30 17:46:30|42302.8|42262.8|42307.8|42267.8|42317.8|42277.8|42302.8|42262.8|7
1619804800000|2021-04-30 17:46:40|42322.8|42282.8|42322.8|42282.8|42323.8|42283.8|42322.8|42282.8|34
1619804810000|2021-04-30 17:46:50|||||||||15
1619804820000|2021-04-30 17:47:00|42323.8|42283.8|42342.8|42302.8|42342.8|42302.8|42322.8|42282.8|30
1619804830000|2021-04-30 17:47:10|42341.7|42301.7|42347.8|42307.8|42352.8|42312.8|42327.8|42287.8|15
1619804840000|2021-04-30 17:47:20|42351.7|42311.7|42382.8|42342.8|42382.8|42342.8|42351.7|42311.7|20
1619804850000|2021-04-30 17:47:30|42392.8|42352.8|42422.8|42382.8|42432.8|42392.8|42392.8|42352.8|11
1619804860000|2021-04-30 17:47:40|42423.8|42383.8|42457.8|42417.8|42457.8|42417.8|42422.8|42382.8|64
1619804870000|2021-04-30 17:47:50|42458.8|42418.8|42422.8|42382.8|42473.8|42433.8|42422.8|42382.8|59
1619804880000|2021-04-30 17:48:00|42427.8|42387.8|42427.8|42387.8|42432.8|42392.8|42417.8|42377.8|16
1619804890000|2021-04-30 17:48:10|42431.7|42391.7|42462.8|42422.8|42462.8|42422.8|42427.8|42387.8|33
1619804900000|2021-04-30 17:48:20|42472.8|42432.8|42447.8|42407.8|42472.8|42432.8|42447.8|42407.8|14
1619804910000|2021-04-30 17:48:30|42452.8|42412.8|42457.8|42417.8|42467.8|42427.8|42447.8|42407.8|10
1619804920000|2021-04-30 17:48:40|42453.8|42413.8|42442.8|42402.8|42453.8|42413.8|42437.8|42397.8|11
1619804930000|2021-04-30 17:48:50|42443.8|42403.8|42462.8|42422.8|42462.8|42422.8|42443.8|42403.8|6
1619804940000|2021-04-30 17:49:00|42467.8|42427.8|42457.8|42417.8|42472.8|42432.8|42457.8|42417.8|11
1619804950000|2021-04-30 17:49:10|42461.7|42421.7|42477.8|42437.8|42482.8|42442.8|42461.7|42421.7|8
1619804960000|2021-04-30 17:49:20|42478.8|42438.8|42465.7|42425.7|42482.8|42442.8|42465.7|42425.7|18
1619804970000|2021-04-30 17:49:30|42469.6|42429.6|42449.6|42409.6|42470.7|42430.7|42449.6|42409.6|21
1619804980000|2021-04-30 17:49:40|42450.7|42410.7|42462.5|42422.5|42463.6|42423.6|42444.6|42404.6|19
1619804990000|2021-04-30 17:49:50|42461.7|42421.7|42461.7|42421.7|42461.7|42421.7|42456.7|42416.7|23
1619805000000|2021-04-30 17:50:00|42466.7|42426.7|42541.7|42501.7|42541.7|42501.7|42466.7|42426.7|17
1619805010000|2021-04-30 17:50:10|42536.7|42496.7|42536.7|42496.7|42546.7|42506.7|42531.7|42491.7|9
1619805020000|2021-04-30 17:50:20|42537.8|42497.8|42519.6|42479.6|42537.8|42497.8|42519.6|42479.6|5
1619805030000|2021-04-30 17:50:30|42524.6|42484.6|42504.6|42464.6|42524.6|42484.6|42499.6|42459.6|8
1619805040000|2021-04-30 17:50:40|42500.7|42460.7|42529.6|42489.6|42534.6|42494.6|42499.6|42459.6|6
1619805050000|2021-04-30 17:50:50|42528.6|42488.6|42516.7|42476.7|42528.6|42488.6|42504.6|42464.6|24
1619805060000|2021-04-30 17:51:00|42520.7|42480.7|42521.7|42481.7|42521.7|42481.7|42511.7|42471.7|3
1619805070000|2021-04-30 17:51:10|42516.7|42476.7|42526.7|42486.7|42531.7|42491.7|42516.7|42476.7|7
1619805080000|2021-04-30 17:51:20|42522.8|42482.8|42521.7|42481.7|42522.8|42482.8|42516.7|42476.7|0
1619805090000|2021-04-30 17:51:30|42516.7|42476.7|42536.7|42496.7|42541.7|42501.7|42516.7|42476.7|7
1619805100000|2021-04-30 17:51:40|42540.7|42500.7|42531.7|42491.7|42540.7|42500.7|42521.7|42481.7|8
1619805110000|2021-04-30 17:51:50|42530.7|42490.7|42526.7|42486.7|42530.7|42490.7|42521.7|42481.7|7
1619805120000|2021-04-30 17:52:00|42531.7|42491.7|42531.7|42491.7|42531.7|42491.7|42526.7|42486.7|3
1619805130000|2021-04-30 17:52:10|42526.7|42486.7|42531.7|42491.7|42531.7|42491.7|42526.7|42486.7|5
1619805140000|2021-04-30 17:52:20|42526.7|42486.7|42506.7|42466.7|42526.7|42486.7|42506.7|42466.7|25
1619805150000|2021-04-30 17:52:30|42502.8|42462.8|42496.7|42456.7|42506.7|42466.7|42496.7|42456.7|7
1619805160000|2021-04-30 17:52:40|42495.7|42455.7|42496.7|42456.7|42501.7|42461.7|42495.7|42455.7|0
1619805170000|2021-04-30 17:52:50|42492.8|42452.8|42476.7|42436.7|42496.7|42456.7|42466.7|42426.7|28
1619805180000|2021-04-30 17:53:00|42468.3|42428.3|42473.3|42433.3|42473.3|42433.3|42463.3|42423.3|64
1619805190000|2021-04-30 17:53:10|42478.6|42438.6|42498.6|42458.6|42498.6|42458.6|42468.6|42428.6|49
1619805200000|2021-04-30 17:53:20|42439.6|42399.6|42463.6|42423.6|42473.6|42433.6|42439.6|42399.6|19
1619805210000|2021-04-30 17:53:30|42468.6|42428.6|42498.6|42458.6|42504.6|42464.6|42468.6|42428.6|6
1619805220000|2021-04-30 17:53:40|42493.6|42453.6|42493.6|42453.6|42497.5|42457.5|42492.5|42452.5|3
1619805230000|2021-04-30 17:53:50|42492.5|42452.5|42493.6|42453.6|42503.6|42463.6|42488.6|42448.6|6
1619805240000|2021-04-30 17:54:00|42498.6|42458.6|42488.6|42448.6|42503.6|42463.6|42488.6|42448.6|8
1619805250000|2021-04-30 17:54:10|42493.6|42453.6|42493.6|42453.6|42493.6|42453.6|42488.6|42448.6|3
1619805260000|2021-04-30 17:54:20|42492.5|42452.5|42488.6|42448.6|42493.6|42453.6|42488.6|42448.6|15
1619805270000|2021-04-30 17:54:30|42503.6|42463.6|42493.6|42453.6|42508.6|42468.6|42490.7|42450.7|10
1619805280000|2021-04-30 17:54:40|42494.6|42454.6|42498.8|42458.8|42503.8|42463.8|42493.6|42453.6|138
1619805290000|2021-04-30 17:54:50|42508.8|42468.8|42493.8|42453.8|42508.8|42468.8|42493.8|42453.8|5
1619805300000|2021-04-30 17:55:00|42498.8|42458.8|42515.1|42475.1|42515.1|42475.1|42498.8|42458.8|22
1619805310000|2021-04-30 17:55:10|42519.1|42479.1|42515.1|42475.1|42520.1|42480.1|42510.1|42470.1|6
1619805320000|2021-04-30 17:55:20|42521.4|42481.4|42509.9|42469.9|42521.4|42481.4|42508|42468|4
1619805330000|2021-04-30 17:55:30|42503.6|42463.6|42507.5|42467.5|42508.6|42468.6|42498.6|42458.6|33
1619805340000|2021-04-30 17:55:40|42498.6|42458.6|42496.7|42456.7|42498.6|42458.6|42491.7|42451.7|7
1619805350000|2021-04-30 17:55:50|42500.7|42460.7|42501.7|42461.7|42501.7|42461.7|42492.8|42452.8|4
1619805360000|2021-04-30 17:56:00|42502.8|42462.8|42491.7|42451.7|42506.7|42466.7|42491.7|42451.7|39
1619805370000|2021-04-30 17:56:10|42503.3|42463.3|42439.9|42399.9|42503.3|42463.3|42439.9|42399.9|30
1619805380000|2021-04-30 17:56:20|42441|42401|42448.9|42408.9|42449.9|42409.9|42441|42401|6
1619805390000|2021-04-30 17:56:30|42464.6|42424.6|42423.2|42383.2|42464.6|42424.6|42418.2|42378.2|13
1619805400000|2021-04-30 17:56:40|42415.3|42375.3|42426.8|42386.8|42437.3|42397.3|42411.1|42371.1|5
1619805410000|2021-04-30 17:56:50|42430.7|42390.7|42416.8|42376.8|42430.7|42390.7|42415.7|42375.7|9
1619805420000|2021-04-30 17:57:00|42412.8|42372.8|42406.8|42366.8|42416.8|42376.8|42401.8|42361.8|7
1619805430000|2021-04-30 17:57:10|42405.7|42365.7|42401.8|42361.8|42405.7|42365.7|42391.8|42351.8|13
1619805440000|2021-04-30 17:57:20|42416.8|42376.8|42406.8|42366.8|42420.7|42380.7|42406.8|42366.8|19
1619805450000|2021-04-30 17:57:30|42402.8|42362.8|42406.8|42366.8|42411.8|42371.8|42402.8|42362.8|12
1619805460000|2021-04-30 17:57:40|42405.7|42365.7|42386.8|42346.8|42406.8|42366.8|42386.8|42346.8|16
1619805470000|2021-04-30 17:57:50|42391.8|42351.8|42391.8|42351.8|42391.8|42351.8|42381.8|42341.8|5
1619805480000|2021-04-30 17:58:00|42396.8|42356.8|42401.8|42361.8|42402.8|42362.8|42391.8|42351.8|13
1619805490000|2021-04-30 17:58:10|42412.3|42372.3|42392.3|42352.3|42412.3|42372.3|42392.3|42352.3|32
1619805500000|2021-04-30 17:58:20|42397.3|42357.3|42397.3|42357.3|42402.3|42362.3|42397.3|42357.3|4
1619805510000|2021-04-30 17:58:30|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42397.3|42357.3|13
1619805520000|2021-04-30 17:58:40|42412.3|42372.3|42417.3|42377.3|42422.3|42382.3|42407.3|42367.3|16
1619805530000|2021-04-30 17:58:50|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|42407.8|42367.8|1
1619805540000|2021-04-30 17:59:00|42405.7|42365.7|42405.7|42365.7|42405.7|42365.7|42404.7|42364.7|4
1619805550000|2021-04-30 17:59:10|42404.7|42364.7|42420.7|42380.7|42420.7|42380.7|42400.7|42360.7|91
1619805560000|2021-04-30 17:59:20|42410.7|42370.7|42388.6|42348.6|42410.7|42370.7|42383.6|42343.6|103
1619805570000|2021-04-30 17:59:30|42387.6|42347.6|42389.7|42349.7|42398.6|42358.6|42378.6|42338.6|120
1619805580000|2021-04-30 17:59:40|42388.6|42348.6|42399.7|42359.7|42409.7|42369.7|42388.6|42348.6|70
1619805590000|2021-04-30 17:59:50|42404.7|42364.7|42404.7|42364.7|42409.7|42369.7|42404.7|42364.7|14
1619805600000|2021-04-30 18:00:00|42407.8|42367.8|42429.7|42389.7|42439.7|42399.7|42407.8|42367.8|48
1619805610000|2021-04-30 18:00:10|42439.7|42399.7|42419.7|42379.7|42439.7|42399.7|42419.7|42379.7|24
1619805620000|2021-04-30 18:00:20|42409.7|42369.7|42374.7|42334.7|42409.7|42369.7|42374.7|42334.7|21
1619805630000|2021-04-30 18:00:30|42369.7|42329.7|42364.7|42324.7|42369.7|42329.7|42349.7|42309.7|15
1619805640000|2021-04-30 18:00:40|42365.7|42325.7|42354.7|42314.7|42369.7|42329.7|42349.7|42309.7|6
1619805650000|2021-04-30 18:00:50|42350.7|42310.7|42339.7|42299.7|42359.7|42319.7|42339.7|42299.7|6
1619805660000|2021-04-30 18:01:00|42338.6|42298.6|42364.7|42324.7|42364.7|42324.7|42338.6|42298.6|9
1619805670000|2021-04-30 18:01:10|42404.7|42364.7|42404.7|42364.7|42409.7|42369.7|42404.7|42364.7|24
1619805680000|2021-04-30 18:01:20|42405.7|42365.7|42384.7|42344.7|42409.7|42369.7|42384.7|42344.7|4
1619805690000|2021-04-30 18:01:30|42388.6|42348.6|42368.6|42328.6|42389.7|42349.7|42364.7|42324.7|8
1619805700000|2021-04-30 18:01:40|42369.7|42329.7|42384.7|42344.7|42389.7|42349.7|42369.7|42329.7|11
1619805710000|2021-04-30 18:01:50|42388.6|42348.6|42379.7|42339.7|42389.7|42349.7|42379.7|42339.7|2
1619805720000|2021-04-30 18:02:00|42384.7|42344.7|42389.7|42349.7|42389.7|42349.7|42384.7|42344.7|8
1619805730000|2021-04-30 18:02:10|42391.8|42351.8|42429.7|42389.7|42429.7|42389.7|42391.8|42351.8|8
1619805740000|2021-04-30 18:02:20|42439.7|42399.7|42434.7|42394.7|42439.7|42399.7|42434.7|42394.7|9
1619805750000|2021-04-30 18:02:30|42433.6|42393.6|42444.7|42404.7|42449.7|42409.7|42433.6|42393.6|17
1619805760000|2021-04-30 18:02:40|42443.6|42403.6|42434.7|42394.7|42444.7|42404.7|42429.7|42389.7|9
1619805770000|2021-04-30 18:02:50|42430.7|42390.7|42419|42379|42439.7|42399.7|42419|42379|27
1619805780000|2021-04-30 18:03:00|42414|42374|42414|42374|42424|42384|42414|42374|17
1619805790000|2021-04-30 18:03:10|42404|42364|42404|42364|42409|42369|42404|42364|2
1619805800000|2021-04-30 18:03:20|42399|42359|42399|42359|42399|42359|42399|42359|19
1619805810000|2021-04-30 18:03:30|42374|42334|42379|42339|42379|42339|42374|42334|14
1619805820000|2021-04-30 18:03:40|42377.9|42337.9|42384|42344|42384|42344|42374|42334|8
1619805830000|2021-04-30 18:03:50|42389|42349|42399|42359|42404|42364|42389|42349|20
1619805840000|2021-04-30 18:04:00|42400|42360|42424|42384|42424|42384|42400|42360|36
1619805850000|2021-04-30 18:04:10|42419|42379|42459|42419|42459|42419|42415|42375|31
1619805860000|2021-04-30 18:04:20|42464|42424|42444|42404|42484|42444|42444|42404|68
1619805870000|2021-04-30 18:04:30|42449|42409|42454|42414|42454|42414|42449|42409|60
1619805880000|2021-04-30 18:04:40|42449|42409|42446.9|42406.9|42454|42414|42444|42404|14
1619805890000|2021-04-30 18:04:50|42447.9|42407.9|42451.9|42411.9|42451.9|42411.9|42441.9|42401.9|9
1619805900000|2021-04-30 18:05:00|42465|42425|42436.9|42396.9|42474.2|42434.2|42436.9|42396.9|35
1619805910000|2021-04-30 18:05:10|42431.9|42391.9|42436.9|42396.9|42441.9|42401.9|42411.9|42371.9|31
1619805920000|2021-04-30 18:05:20|42437.9|42397.9|42441.9|42401.9|42441.9|42401.9|42431.9|42391.9|14
1619805930000|2021-04-30 18:05:30|||||||||6
1619805940000|2021-04-30 18:05:40|42446.9|42406.9|42471.9|42431.9|42471.9|42431.9|42446.9|42406.9|17
1619805950000|2021-04-30 18:05:50|42466.9|42426.9|42481.9|42441.9|42491.9|42451.9|42466.9|42426.9|9
1619805960000|2021-04-30 18:06:00|42471.9|42431.9|42486.9|42446.9|42486.9|42446.9|42471.9|42431.9|19
1619805970000|2021-04-30 18:06:10|42482.9|42442.9|42536.9|42496.9|42541.9|42501.9|42482.9|42442.9|53
1619805980000|2021-04-30 18:06:20|42537.9|42497.9|42536.9|42496.9|42541.9|42501.9|42531.9|42491.9|14
1619805990000|2021-04-30 18:06:30|42531.9|42491.9|42536.9|42496.9|42541.9|42501.9|42526.9|42486.9|16
1619806000000|2021-04-30 18:06:40|42540.8|42500.8|42541.9|42501.9|42541.9|42501.9|42540.8|42500.8|12
1619806010000|2021-04-30 18:06:50|42540.8|42500.8|42521.9|42481.9|42540.8|42500.8|42521.9|42481.9|7
1619806020000|2021-04-30 18:07:00|42526.9|42486.9|42551.9|42511.9|42551.9|42511.9|42526.9|42486.9|7
1619806030000|2021-04-30 18:07:10|42576.9|42536.9|42566.9|42526.9|42581.9|42541.9|42561.9|42521.9|14
1619806040000|2021-04-30 18:07:20|42570.8|42530.8|42571.9|42531.9|42571.9|42531.9|42561.9|42521.9|10
1619806050000|2021-04-30 18:07:30|42561.9|42521.9|42556.9|42516.9|42566.9|42526.9|42551.9|42511.9|8
1619806060000|2021-04-30 18:07:40|42560.8|42520.8|42566.9|42526.9|42571.9|42531.9|42560.8|42520.8|7
1619806070000|2021-04-30 18:07:50|42556.9|42516.9|42572.9|42532.9|42572.9|42532.9|42541.9|42501.9|47
1619806080000|2021-04-30 18:08:00|42571.9|42531.9|42571.9|42531.9|42572.9|42532.9|42571.9|42531.9|40
1619806090000|2021-04-30 18:08:10|42561.9|42521.9|42561.9|42521.9|42561.9|42521.9|42561.9|42521.9|10
1619806100000|2021-04-30 18:08:20|42541.9|42501.9|42550.8|42510.8|42551.9|42511.9|42531.9|42491.9|90
1619806110000|2021-04-30 18:08:30|42551.9|42511.9|42556.9|42516.9|42561.9|42521.9|42542.9|42502.9|17
1619806120000|2021-04-30 18:08:40|42561.9|42521.9|42581.9|42541.9|42581.9|42541.9|42561.9|42521.9|13
1619806130000|2021-04-30 18:08:50|42591.9|42551.9|42601.9|42561.9|42631.9|42591.9|42591.9|42551.9|16
1619806140000|2021-04-30 18:09:00|42602.9|42562.9|42626.9|42586.9|42627.9|42587.9|42602.9|42562.9|21
1619806150000|2021-04-30 18:09:10|42622.9|42582.9|42621.9|42581.9|42636.9|42596.9|42621.9|42581.9|5
1619806160000|2021-04-30 18:09:20|42611.9|42571.9|42591.9|42551.9|42611.9|42571.9|42591.9|42551.9|32
1619806170000|2021-04-30 18:09:30|42586.9|42546.9|42581.9|42541.9|42591.9|42551.9|42581.9|42541.9|12
1619806180000|2021-04-30 18:09:40|42571.9|42531.9|42566.9|42526.9|42571.9|42531.9|42566.9|42526.9|7
1619806190000|2021-04-30 18:09:50|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42580.8|42540.8|50
1619806200000|2021-04-30 18:10:00|42571.9|42531.9|42574.8|42534.8|42594.8|42554.8|42559.8|42519.8|61
1619806210000|2021-04-30 18:10:10|42579.8|42539.8|42564.8|42524.8|42579.8|42539.8|42559.8|42519.8|29
1619806220000|2021-04-30 18:10:20|42565.8|42525.8|42544.8|42504.8|42569.8|42529.8|42544.8|42504.8|11
1619806230000|2021-04-30 18:10:30|42548.7|42508.7|42561.1|42521.1|42561.1|42521.1|42546.1|42506.1|17
1619806240000|2021-04-30 18:10:40|42560|42520|42526.1|42486.1|42560|42520|42526.1|42486.1|31
1619806250000|2021-04-30 18:10:50|42531.1|42491.1|42536.1|42496.1|42546.1|42506.1|42526.1|42486.1|44
1619806260000|2021-04-30 18:11:00|42540|42500|42541.1|42501.1|42551.1|42511.1|42536.1|42496.1|28
1619806270000|2021-04-30 18:11:10|42540|42500|42536.1|42496.1|42546.1|42506.1|42536.1|42496.1|12
1619806280000|2021-04-30 18:11:20|42541.1|42501.1|42566.1|42526.1|42566.1|42526.1|42541.1|42501.1|16
1619806290000|2021-04-30 18:11:30|42565|42525|42561.1|42521.1|42566.1|42526.1|42556.1|42516.1|19
1619806300000|2021-04-30 18:11:40|42557.1|42517.1|42551.1|42511.1|42557.1|42517.1|42546.1|42506.1|19
1619806310000|2021-04-30 18:11:50|42550|42510|42536.1|42496.1|42550|42510|42536.1|42496.1|33
1619806320000|2021-04-30 18:12:00|42537.1|42497.1|42536.1|42496.1|42546.1|42506.1|42536.1|42496.1|36
1619806330000|2021-04-30 18:12:10|42540|42500|42538.1|42498.1|42566.1|42526.1|42538.1|42498.1|46
1619806340000|2021-04-30 18:12:20|42539.2|42499.2|42563.1|42523.1|42563.1|42523.1|42539.2|42499.2|22
1619806350000|2021-04-30 18:12:30|42558.1|42518.1|42563.1|42523.1|42563.1|42523.1|42553.1|42513.1|9
1619806360000|2021-04-30 18:12:40|42564.2|42524.2|42538.1|42498.1|42568.1|42528.1|42538.1|42498.1|123
1619806370000|2021-04-30 18:12:50|42539.2|42499.2|42538.1|42498.1|42553.1|42513.1|42538.1|42498.1|25
1619806380000|2021-04-30 18:13:00|42528.1|42488.1|42524.2|42484.2|42543.1|42503.1|42523.1|42483.1|49
1619806390000|2021-04-30 18:13:10|42523.1|42483.1|42478.1|42438.1|42523.1|42483.1|42478.1|42438.1|27
1619806400000|2021-04-30 18:13:20|42473.1|42433.1|42478.1|42438.1|42513.1|42473.1|42468.1|42428.1|27
1619806410000|2021-04-30 18:13:30|42488.1|42448.1|42488.1|42448.1|42499.2|42459.2|42488.1|42448.1|35
1619806420000|2021-04-30 18:13:40|42498.1|42458.1|42508.1|42468.1|42513.1|42473.1|42483.1|42443.1|39
1619806430000|2021-04-30 18:13:50|42516.5|42476.5|42511.5|42471.5|42516.5|42476.5|42476.5|42436.5|126
1619806440000|2021-04-30 18:14:00|42512.6|42472.6|42628.1|42588.1|42628.1|42588.1|42512.6|42472.6|116
1619806450000|2021-04-30 18:14:10|42633.1|42593.1|42590.1|42550.1|42670.2|42630.2|42538.7|42498.7|240
1619806460000|2021-04-30 18:14:20|42589|42549|42606.9|42566.9|42611.9|42571.9|42576.1|42536.1|97
1619806470000|2021-04-30 18:14:30|42598|42558|42671.7|42631.7|42680.7|42640.7|42594|42554|94
1619806480000|2021-04-30 18:14:40|42675.7|42635.7|42665.9|42625.9|42687.8|42647.8|42659.8|42619.8|127
1619806490000|2021-04-30 18:14:50|42666.9|42626.9|42681.7|42641.7|42687.8|42647.8|42659.8|42619.8|79
1619806500000|2021-04-30 18:15:00|42663.8|42623.8|42662.8|42622.8|42681.7|42641.7|42652.8|42612.8|134
1619806510000|2021-04-30 18:15:10|42658.8|42618.8|42686.7|42646.7|42686.7|42646.7|42652.8|42612.8|81
1619806520000|2021-04-30 18:15:20|42687.8|42647.8|42694.6|42654.6|42703.6|42663.6|42681.7|42641.7|64
1619806530000|2021-04-30 18:15:30|42690.7|42650.7|42687.2|42647.2|42700.1|42660.1|42680.7|42640.7|34
1619806540000|2021-04-30 18:15:40|42680.9|42640.9|42677.8|42637.8|42684|42644|42677.8|42637.8|3
1619806550000|2021-04-30 18:15:50|42689.6|42649.6|42683|42643|42693|42653|42681.7|42641.7|16
1619806560000|2021-04-30 18:16:00|42681.9|42641.9|42688.2|42648.2|42698.2|42658.2|42681.9|42641.9|33
1619806570000|2021-04-30 18:16:10|42693.2|42653.2|42698.2|42658.2|42698.2|42658.2|42689.3|42649.3|12
1619806580000|2021-04-30 18:16:20|42693.2|42653.2|42688.2|42648.2|42693.2|42653.2|42688.2|42648.2|82
1619806590000|2021-04-30 18:16:30|42678.2|42638.2|42659.3|42619.3|42678.2|42638.2|42649.3|42609.3|72
1619806600000|2021-04-30 18:16:40|42640.3|42600.3|42646.4|42606.4|42646.4|42606.4|42640.3|42600.3|42
1619806610000|2021-04-30 18:16:50|42650.3|42610.3|42705.2|42665.2|42705.2|42665.2|42650.3|42610.3|54
1619806620000|2021-04-30 18:17:00|42709.1|42669.1|42676.1|42636.1|42709.1|42669.1|42664.8|42624.8|38
1619806630000|2021-04-30 18:17:10|42675|42635|42671.3|42631.3|42676.3|42636.3|42661.3|42621.3|7
1619806640000|2021-04-30 18:17:20|42675.2|42635.2|42673.1|42633.1|42676.3|42636.3|42673.1|42633.1|4
1619806650000|2021-04-30 18:17:30|42663.1|42623.1|42644.2|42604.2|42669.2|42629.2|42644.2|42604.2|17
1619806660000|2021-04-30 18:17:40|42649.2|42609.2|42648.4|42608.4|42664.2|42624.2|42644.2|42604.2|15
1619806670000|2021-04-30 18:17:50|42649.4|42609.4|42672.3|42632.3|42683.4|42643.4|42643.4|42603.4|11
1619806680000|2021-04-30 18:18:00|42667.3|42627.3|42669.5|42629.5|42689.5|42649.5|42642.3|42602.3|86
1619806690000|2021-04-30 18:18:10|42668.5|42628.5|42675.8|42635.8|42679.5|42639.5|42664.5|42624.5|8
1619806700000|2021-04-30 18:18:20|42671.8|42631.8|42692.3|42652.3|42692.3|42652.3|42666.8|42626.8|7
1619806710000|2021-04-30 18:18:30|42696.3|42656.3|42697.3|42657.3|42705.2|42665.2|42692.3|42652.3|8
1619806720000|2021-04-30 18:18:40|42705.2|42665.2|42697.3|42657.3|42705.2|42665.2|42697.3|42657.3|4
1619806730000|2021-04-30 18:18:50|42697.1|42657.1|42682.1|42642.1|42697.1|42657.1|42682.1|42642.1|13
1619806740000|2021-04-30 18:19:00|42684.2|42644.2|42679.3|42639.3|42697.1|42657.1|42679.3|42639.3|4
1619806750000|2021-04-30 18:19:10|42683.2|42643.2|42706.1|42666.1|42706.1|42666.1|42683.2|42643.2|6
1619806760000|2021-04-30 18:19:20|42707.2|42667.2|42709|42669|42710.1|42670.1|42706.1|42666.1|54
1619806770000|2021-04-30 18:19:30|42699|42659|42673.1|42633.1|42699|42659|42672|42632|47
1619806780000|2021-04-30 18:19:40|42692.8|42652.8|42679.1|42639.1|42703.1|42663.1|42679.1|42639.1|38
1619806790000|2021-04-30 18:19:50|42680.2|42640.2|42696.2|42656.2|42696.2|42656.2|42680.2|42640.2|58
1620000000000|2021-05-03 00:00:00|43043.5|43003.5|42978.5|42938.5|43133.5|43058.5|42958.5|42918.5|100
1620000010000|2021-05-03 00:00:10|42993.5|42953.5|42927|42887|43003.5|42963.5|42902|42862|26
1620000020000|2021-05-03 00:00:20|42923.5|42883.5|42922|42882|42937|42897|42907|42867|18
1620000030000|2021-05-03 00:00:30|42927|42887|42967|42927|42967|42927|42902|42862|39
1620000040000|2021-05-03 00:00:40|42967.9|42927.9|42987|42947|42997|42957|42967.9|42927.9|20
1620000050000|2021-05-03 00:00:50|42992|42952|43022.9|42982.9|43032|42992|42992|42952|37
1620000060000|2021-05-03 00:01:00|43027|42987|43047|43007|43072|43032|43027|42987|47
1620000070000|2021-05-03 00:01:10|43047.9|43007.9|43032|42992|43057|43017|43017|42977|18
1620000080000|2021-05-03 00:01:20|43036.1|42996.1|43036.1|42996.1|43082|43042|43032|42992|29
1620000090000|2021-05-03 00:01:30|43027|42987|43057|43017|43077|43037|43027|42987|15
1620000100000|2021-05-03 00:01:40|43061.1|43021.1|43090.5|43050.5|43090.5|43050.5|43027|42987|38
1620000110000|2021-05-03 00:01:50|43100.5|43060.5|43099.8|43059.8|43134.8|43094.8|43099.8|43059.8|24
1620000120000|2021-05-03 00:02:00|43104.8|43064.8|43094.2|43054.2|43133.3|43093.3|43089.2|43049.2|22
1620000130000|2021-05-03 00:02:10|43104.2|43064.2|43039.2|42999.2|43104.2|43064.2|43029.2|42989.2|22
1620000140000|2021-05-03 00:02:20|43040|43000|43029.2|42989.2|43054.2|43014.2|43028.3|42988.3|13
1620000150000|2021-05-03 00:02:30|43030|42990|43059.2|43019.2|43074.2|43034.2|43030|42990|4
1620000160000|2021-05-03 00:02:40|43063.3|43023.3|43045|43005|43074.2|43034.2|43045|43005|6
1620000170000|2021-05-03 00:02:50|43054.2|43014.2|43024.2|42984.2|43054.2|43014.2|43019.2|42979.2|6
1620000180000|2021-05-03 00:03:00|43025|42985|43039.2|42999.2|43039.2|42999.2|43019.2|42979.2|9
1620000190000|2021-05-03 00:03:10|43043.3|43003.3|43049.2|43009.2|43054.2|43014.2|43039.2|42999.2|7
1620000200000|2021-05-03 00:03:20|43048.3|43008.3|43024.2|42984.2|43048.3|43008.3|43024.2|42984.2|17
1620000210000|2021-05-03 00:03:30|43019.2|42979.2|42989.2|42949.2|43019.2|42979.2|42979.2|42939.2|12
1620000220000|2021-05-03 00:03:40|42988.3|42948.3|43019.2|42979.2|43029.2|42989.2|42974.2|42934.2|7
1620000230000|2021-05-03 00:03:50|43020|42980|43019.2|42979.2|43034.2|42994.2|43015|42975|6
1620000240000|2021-05-03 00:04:00|43024.2|42984.2|42979.2|42939.2|43034.2|42994.2|42979.2|42939.2|4
1620000250000|2021-05-03 00:04:10|42978.3|42938.3|42989.2|42949.2|42989.2|42949.2|42978.3|42938.3|9
1620000260000|2021-05-03 00:04:20|42993.3|42953.3|42984.2|42944.2|43009.2|42969.2|42979.2|42939.2|5
1620000270000|2021-05-03 00:04:30|42980.7|42940.7|42984.2|42944.2|42984.2|42944.2|42964.2|42924.2|11
1620000280000|2021-05-03 00:04:40|42985|42945|42999.2|42959.2|42999.2|42959.2|42985|42945|4
1620000290000|2021-05-03 00:04:50|42998.3|42958.3|43004.2|42964.2|43004.2|42964.2|42994.2|42954.2|12
1620000300000|2021-05-03 00:05:00|42999.2|42959.2|43009.2|42969.2|43020|42980|42999.2|42959.2|7
1620000310000|2021-05-03 00:05:10|43010|42970|43029.2|42989.2|43039.2|42999.2|43009.2|42969.2|3
1620000320000|2021-05-03 00:05:20|43030|42990|43044.2|43004.2|43044.2|43004.2|43030|42990|5
1620000330000|2021-05-03 00:05:30|43048.3|43008.3|43049.2|43009.2|43054.2|43014.2|43048.3|43008.3|1
1620000340000|2021-05-03 00:05:40|43045|43005|43029.2|42989.2|43045|43005|43019.2|42979.2|9
1620000350000|2021-05-03 00:05:50|43033.3|42993.3|43014.2|42974.2|43033.3|42993.3|43009.2|42969.2|1
1620000360000|2021-05-03 00:06:00|43013.3|42973.3|42999.2|42959.2|43013.3|42973.3|42999.2|42959.2|0
1620000370000|2021-05-03 00:06:10|42998.3|42958.3|42989.2|42949.2|42999.2|42959.2|42989.2|42949.2|12
1620000380000|2021-05-03 00:06:20|42985|42945|42989.2|42949.2|43003.3|42963.3|42979.2|42939.2|11
1620000390000|2021-05-03 00:06:30|42979.2|42939.2|42979.2|42939.2|42993.3|42953.3|42979.2|42939.2|1
1620000400000|2021-05-03 00:06:40|42978.3|42938.3|42969.2|42929.2|42978.3|42938.3|42964.2|42924.2|1
1620000410000|2021-05-03 00:06:50|42968.3|42928.3|42964.2|42924.2|42968.3|42928.3|42949.2|42909.2|3
1620000420000|2021-05-03 00:07:00|42965|42925|42969.2|42929.2|42979.2|42939.2|42964.2|42924.2|1
1620000430000|2021-05-03 00:07:10|42965|42925|42974.1|42934.1|42974.1|42934.1|42959.2|42919.2|0
1620000440000|2021-05-03 00:07:20|42970|42930|42989.1|42949.1|42989.1|42949.1|42959.1|42919.1|12
1620000450000|2021-05-03 00:07:30|42999.1|42959.1|42979.1|42939.1|42999.1|42959.1|42978.3|42938.3|5
1620000460000|2021-05-03 00:07:40|42978.3|42938.3|42939.1|42899.1|42994.1|42954.1|42939.1|42899.1|3
1620000470000|2021-05-03 00:07:50|42943.3|42903.3|42949.1|42909.1|42949.1|42909.1|42939.1|42899.1|3
1620000480000|2021-05-03 00:08:00|42953.3|42913.3|42974.1|42934.1|42974.1|42934.1|42953.3|42913.3|37
1620000490000|2021-05-03 00:08:10|42999.1|42959.1|42989.1|42949.1|42999.1|42959.1|42985|42945|24
1620000500000|2021-05-03 00:08:20|42993.3|42953.3|42999.1|42959.1|43004.1|42964.1|42989.1|42949.1|3
1620000510000|2021-05-03 00:08:30|43003.3|42963.3|43024.1|42984.1|43024.1|42984.1|42999.1|42959.1|2
1620000520000|2021-05-03 00:08:40|43028.3|42988.3|43019.1|42979.1|43029.1|42989.1|43019.1|42979.1|4
1620000530000|2021-05-03 00:08:50|43029.1|42989.1|43034.1|42994.1|43034.1|42994.1|43029.1|42989.1|1
1620000540000|2021-05-03 00:09:00|43033.3|42993.3|43029.1|42989.1|43039.1|42999.1|43029.1|42989.1|3
1620000550000|2021-05-03 00:09:10|43025|42985|43019.1|42979.1|43034.1|42994.1|43019.1|42979.1|5
1620000560000|2021-05-03 00:09:20|43023.3|42983.3|43059.1|43019.1|43069.1|43029.1|43023.3|42983.3|7
1620000570000|2021-05-03 00:09:30|43054.1|43014.1|43049.1|43009.1|43054.1|43014.1|43045|43005|3
1620000580000|2021-05-03 00:09:40|43048.3|43008.3|42989.1|42949.1|43049.1|43009.1|42979.1|42939.1|10
1620000590000|2021-05-03 00:09:50|42993.3|42953.3|42979.1|42939.1|42999.1|42959.1|42979.1|42939.1|8
1620000600000|2021-05-03 00:10:00|42974.1|42934.1|42979.1|42939.1|42989.1|42949.1|42974.1|42934.1|19
1620000610000|2021-05-03 00:10:10|42980|42940|42989.1|42949.1|42989.1|42949.1|42980|42940|1
1620000620000|2021-05-03 00:10:20|42985|42945|42989.1|42949.1|42993.3|42953.3|42984.1|42944.1|1
1620000630000|2021-05-03 00:10:30|42990|42950|42999.1|42959.1|42999.1|42959.1|42990|42950|1
1620000640000|2021-05-03 00:10:40|43003.3|42963.3|43009.1|42969.1|43009.1|42969.1|43003.3|42963.3|3
1620000660000|2021-05-03 00:11:00|43019.1|42979.1|42999.1|42959.1|43019.1|42979.1|42999.1|42959.1|12
1620000670000|2021-05-03 00:11:10|42995|42955|43009.1|42969.1|43013.3|42973.3|42989.1|42949.1|2
1620000680000|2021-05-03 00:11:20|43013.3|42973.3|43009.1|42969.1|43019.1|42979.1|43009.1|42969.1|3
1620000690000|2021-05-03 00:11:30|43018.3|42978.3|43014.1|42974.1|43019.1|42979.1|43013.3|42973.3|14
1620000700000|2021-05-03 00:11:40|43015|42975|43044.1|43004.1|43044.1|43004.1|43015|42975|7
1620000710000|2021-05-03 00:11:50|43045|43005|43048.3|43008.3|43059.1|43019.1|43044.1|43004.1|2
1620000720000|2021-05-03 00:12:00|43044.1|43004.1|43019.1|42979.1|43044.1|43004.1|43009.1|42969.1|8
1620000730000|2021-05-03 00:12:10|43018.3|42978.3|43019.1|42979.1|43019.1|42979.1|43004.1|42964.1|3
1620000740000|2021-05-03 00:12:20|43023.3|42983.3|43034.1|42994.1|43034.1|42994.1|43019.1|42979.1|6
1620000750000|2021-05-03 00:12:30|43009.1|42969.1|43009.1|42969.1|43019.1|42979.1|42999.1|42959.1|31
1620000760000|2021-05-03 00:12:40|43008.3|42968.3|42999.1|42959.1|43008.3|42968.3|42994.1|42954.1|2
1620000770000|2021-05-03 00:12:50|43000|42960|43014.1|42974.1|43023.3|42983.3|43000|42960|8
1620000780000|2021-05-03 00:13:00|43009.1|42969.1|43029.1|42989.1|43029.1|42989.1|43009.1|42969.1|7
1620000790000|2021-05-03 00:13:10|43028.3|42988.3|43019.1|42979.1|43028.3|42988.3|43019.1|42979.1|0
1620000800000|2021-05-03 00:13:20|43015|42975|43004.1|42964.1|43015|42975|42999.1|42959.1|2
1620000810000|2021-05-03 00:13:30|43003.3|42963.3|43019.1|42979.1|43019.1|42979.1|42999.1|42959.1|3
1620000820000|2021-05-03 00:13:40|43023.3|42983.3|43059.1|43019.1|43059.1|43019.1|43023.3|42983.3|8
1620000830000|2021-05-03 00:13:50|43063.3|43023.3|43039.1|42999.1|43063.3|43023.3|43039.1|42999.1|12
1620000840000|2021-05-03 00:14:00|43035|42995|43009.1|42969.1|43035|42995|43009.1|42969.1|5
1620000850000|2021-05-03 00:14:10|43008.3|42968.3|43004.1|42964.1|43014.1|42974.1|42999.1|42959.1|4
1620000860000|2021-05-03 00:14:20|43009.1|42969.1|42989.1|42949.1|43009.1|42969.1|42985|42945|14
1620000870000|2021-05-03 00:14:30|42988.3|42948.3|42969.1|42929.1|42989.1|42949.1|42969.1|42929.1|3
1620000880000|2021-05-03 00:14:40|42973.3|42933.3|42979.1|42939.1|42980|42940|42969.1|42929.1|2
1620000890000|2021-05-03 00:14:50|42978.3|42938.3|43009.1|42969.1|43009.1|42969.1|42969.1|42929.1|2
1620000900000|2021-05-03 00:15:00|43008.3|42968.3|43004.1|42964.1|43009.1|42969.1|42999.1|42959.1|5
1620000910000|2021-05-03 00:15:10|43005|42965|43019.1|42979.1|43024.1|42984.1|43005|42965|4
1620000920000|2021-05-03 00:15:20|43020|42980|43039.1|42999.1|43039.1|42999.1|43020|42980|4
1620000930000|2021-05-03 00:15:30|43040|43000|43049.1|43009.1|43049.1|43009.1|43038.3|42998.3|5
1620000940000|2021-05-03 00:15:40|43048.3|43008.3|43049.1|43009.1|43049.1|43009.1|43039.1|42999.1|6
1620000950000|2021-05-03 00:15:50|43048.3|43008.3|43030|42990|43048.3|43008.3|43029.1|42989.1|2
1620000960000|2021-05-03 00:16:00|43029.1|42989.1|43019.1|42979.1|43029.1|42989.1|43018.3|42978.3|2
1620000970000|2021-05-03 00:16:10|43018.3|42978.3|43014.1|42974.1|43019.1|42979.1|43014.1|42974.1|1
1620000980000|2021-05-03 00:16:20|43013.3|42973.3|42969.1|42929.1|43013.3|42973.3|42969.1|42929.1|16
1620000990000|2021-05-03 00:16:30|42965|42925|42964.1|42924.1|42965|42925|42955|42915|2
1620001000000|2021-05-03 00:16:40|42963.3|42923.3|42964.1|42924.1|42964.1|42924.1|42959.1|42919.1|0
1620001010000|2021-05-03 00:16:50|42959.1|42919.1|42969.1|42929.1|42969.1|42929.1|42954.1|42914.1|3
1620001020000|2021-05-03 00:17:00|42970|42930|42954.1|42914.1|42984.1|42944.1|42954.1|42914.1|6
1620001030000|2021-05-03 00:17:10|42955|42915|42949.1|42909.1|42959.1|42919.1|42949.1|42909.1|0
1620001040000|2021-05-03 00:17:20|42959.1|42919.1|42959.1|42919.1|42959.1|42919.1|42958.3|42918.3|1
1620001050000|2021-05-03 00:17:30|42958.3|42918.3|42959.1|42919.1|42963.3|42923.3|42949.1|42909.1|3
1620001070000|2021-05-03 00:17:50|42958.3|42918.3|42954.1|42914.1|42958.3|42918.3|42954.1|42914.1|1
1620001080000|2021-05-03 00:18:00|42944.1|42904.1|42939.1|42899.1|42944.1|42904.1|42939.1|42899.1|7
1620001090000|2021-05-03 00:18:10|42940|42900|42949.1|42909.1|42949.1|42909.1|42940|42900|4
1620001100000|2021-05-03 00:18:20|42950|42910|42959.1|42919.1|42964.1|42924.1|42950|42910|5
1620001110000|2021-05-03 00:18:30|42969.1|42929.1|42969.1|42929.1|42969.1|42929.1|42969.1|42929.1|3
1620001130000|2021-05-03 00:18:50|42968.3|42928.3|42954.1|42914.1|42968.3|42928.3|42954.1|42914.1|1
1620001140000|2021-05-03 00:19:00|42959.1|42919.1|42959.1|42919.1|42959.1|42919.1|42958.3|42918.3|4
1620001150000|2021-05-03 00:19:10|42955|42915|42949.1|42909.1|42955|42915|42944.1|42904.1|10
1620001170000|2021-05-03 00:19:30|42950|42910|42969.1|42929.1|42969.1|42929.1|42950|42910|8
1620001180000|2021-05-03 00:19:40|42973.2|42933.2|42974.1|42934.1|42974.1|42934.1|42973.2|42933.2|3
1620001190000|2021-05-03 00:19:50|42975|42935|42979.1|42939.1|42984.1|42944.1|42975|42935|0
1620001200000|2021-05-03 00:20:00|42980|42940|42979.1|42939.1|42980|42940|42979.1|42939.1|1
1620001210000|2021-05-03 00:20:10|42983.2|42943.2|42979.1|42939.1|42989.1|42949.1|42979.1|42939.1|0
1620001220000|2021-05-03 00:20:20|42978.2|42938.2|42969.1|42929.1|42978.2|42938.2|42969.1|42929.1|6
1620001230000|2021-05-03 00:20:30|42965|42925|42949.1|42909.1|42969.1|42929.1|42949.1|42909.1|2
1620001240000|2021-05-03 00:20:40|42948.2|42908.2|42949.1|42909.1|42949.1|42909.1|42944.1|42904.1|1
1620001250000|2021-05-03 00:20:50|42934.1|42894.1|42934.1|42894.1|42934.1|42894.1|42934.1|42894.1|1
1620001260000|2021-05-03 00:21:00|42929.1|42889.1|42919.1|42879.1|42929.1|42889.1|42915|42875|5
1620001270000|2021-05-03 00:21:10|42918.2|42878.2|42915|42875|42919.1|42879.1|42914.1|42874.1|1
1620001280000|2021-05-03 00:21:20|42909.1|42869.1|42909.1|42869.1|42909.1|42869.1|42904.1|42864.1|3
1620001290000|2021-05-03 00:21:30|42913.2|42873.2|42919.1|42879.1|42919.1|42879.1|42913.2|42873.2|2
1620001320000|2021-05-03 00:22:00|42918.2|42878.2|42918.2|42878.2|42923.2|42883.2|42914.1|42874.1|4
1620001330000|2021-05-03 00:22:10|42909.1|42869.1|42909.1|42869.1|42914.1|42874.1|42905|42865|6
1620001340000|2021-05-03 00:22:20|42910|42870|42909.1|42869.1|42919.1|42879.1|42909.1|42869.1|2
1620001350000|2021-05-03 00:22:30|42908.2|42868.2|42914.1|42874.1|42914.1|42874.1|42904.1|42864.1|2
1620001360000|2021-05-03 00:22:40|42913.2|42873.2|42909.1|42869.1|42913.2|42873.2|42909.1|42869.1|2
1620001370000|2021-05-03 00:22:50|42908.2|42868.2|42889.1|42849.1|42908.2|42868.2|42889.1|42849.1|5
1620001380000|2021-05-03 00:23:00|42884.1|42844.1|42894.1|42854.1|42894.1|42854.1|42884.1|42844.1|4
1620001390000|2021-05-03 00:23:10|42890|42850|42889.1|42849.1|42894.1|42854.1|42889.1|42849.1|4
1620001400000|2021-05-03 00:23:20|42893.2|42853.2|42889.1|42849.1|42894.1|42854.1|42889.1|42849.1|3
1620001410000|2021-05-03 00:23:30|42893.2|42853.2|42879.1|42839.1|42893.2|42853.2|42874.1|42834.1|7
1620001420000|2021-05-03 00:23:40|42878.2|42838.2|42869.1|42829.1|42879.1|42839.1|42869.1|42829.1|2
1620001430000|2021-05-03 00:23:50|42870|42830|42879.1|42839.1|42879.1|42839.1|42870|42830|1
1620001440000|2021-05-03 00:24:00|42874.1|42834.1|42869.1|42829.1|42874.1|42834.1|42869.1|42829.1|2
1620001450000|2021-05-03 00:24:10|42864.1|42824.1|42839.1|42799.1|42864.1|42824.1|42824.1|42784.1|14
1620001460000|2021-05-03 00:24:20|42838.2|42798.2|42814.1|42774.1|42838.2|42798.2|42794.1|42754.1|17
1620001470000|2021-05-03 00:24:30|42809.1|42769.1|42799.1|42759.1|42809.1|42769.1|42794.1|42754.1|33
1620001480000|2021-05-03 00:24:40|42795|42755|42779.1|42739.1|42795|42755|42765|42725|3
1620001490000|2021-05-03 00:24:50|42780|42740|42779.1|42739.1|42789.1|42749.1|42779.1|42739.1|13
1620001500000|2021-05-03 00:25:00|42774.1|42734.1|42779.1|42739.1|42780|42740|42774.1|42734.1|5
1620001510000|2021-05-03 00:25:10|42778.2|42738.2|42769.1|42729.1|42778.2|42738.2|42765|42725|4
1620001520000|2021-05-03 00:25:20|42765|42725|42784.1|42744.1|42784.1|42744.1|42765|42725|10
1620001530000|2021-05-03 00:25:30|42782.4|42742.4|42764.1|42724.1|42782.4|42742.4|42764.1|42724.1|17
1620001540000|2021-05-03 00:25:40|42769.1|42729.1|42779.1|42739.1|42779.1|42739.1|42765|42725|5
1620001550000|2021-05-03 00:25:50|42775|42735|42769.1|42729.1|42775|42735|42769.1|42729.1|0
1620001560000|2021-05-03 00:26:00|42765|42725|42769.1|42729.1|42769.1|42729.1|42764.1|42724.1|15
1620001570000|2021-05-03 00:26:10|42770|42730|42779.1|42739.1|42779.1|42739.1|42770|42730|4
1620001580000|2021-05-03 00:26:20|42778.2|42738.2|42769.1|42729.1|42778.2|42738.2|42769.1|42729.1|0
1620001590000|2021-05-03 00:26:30|42768.2|42728.2|42764.1|42724.1|42768.2|42728.2|42764.1|42724.1|0
1620001600000|2021-05-03 00:26:40|42769.1|42729.1|42789.1|42749.1|42794.1|42754.1|42764.1|42724.1|3
1620001610000|2021-05-03 00:26:50|42785|42745|42779.1|42739.1|42789.1|42749.1|42779.1|42739.1|3
1620001620000|2021-05-03 00:27:00|42780|42740|42799.1|42759.1|42799.1|42759.1|42780|42740|4
1620001630000|2021-05-03 00:27:10|42798.2|42758.2|42789.1|42749.1|42798.2|42758.2|42789.1|42749.1|1
1620001650000|2021-05-03 00:27:30|42788.2|42748.2|42779.1|42739.1|42789.1|42749.1|42779.1|42739.1|2
1620001660000|2021-05-03 00:27:40|42775|42735|42749.1|42709.1|42775|42735|42739.1|42699.1|7
1620001670000|2021-05-03 00:27:50|42753.2|42713.2|42760.4|42720.4|42765.4|42725.4|42753.2|42713.2|2
1620001680000|2021-05-03 00:28:00|42755.4|42715.4|42770.4|42730.4|42775.4|42735.4|42746.3|42706.3|6
1620001690000|2021-05-03 00:28:10|42766.3|42726.3|42770.4|42730.4|42771.3|42731.3|42766.3|42726.3|2
1620001700000|2021-05-03 00:28:20|42769.5|42729.5|42770.4|42730.4|42770.4|42730.4|42760.4|42720.4|2
1620001710000|2021-05-03 00:28:30|42775.4|42735.4|42750.4|42710.4|42785.4|42745.4|42750.4|42710.4|21
1620001720000|2021-05-03 00:28:40|42749.5|42709.5|42730.4|42690.4|42750.4|42710.4|42726.3|42686.3|9
1620001730000|2021-05-03 00:28:50|42726.3|42686.3|42715.4|42675.4|42726.3|42686.3|42715.4|42675.4|2
1620001740000|2021-05-03 00:29:00|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|9
1620001750000|2021-05-03 00:29:10|42729.5|42689.5|42726.3|42686.3|42729.5|42689.5|42725.4|42685.4|0
1620001760000|2021-05-03 00:29:20|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|2
1620001770000|2021-05-03 00:29:30|42740.4|42700.4|42755.4|42715.4|42755.4|42715.4|42740.4|42700.4|17
1620001780000|2021-05-03 00:29:40|42754.5|42714.5|42755.4|42715.4|42755.4|42715.4|42750.4|42710.4|6
1620001790000|2021-05-03 00:29:50|42754.5|42714.5|42750.4|42710.4|42754.5|42714.5|42750.4|42710.4|1
1620001800000|2021-05-03 00:30:00|42749.5|42709.5|42710.4|42670.4|42749.5|42709.5|42710.4|42670.4|18
1620001810000|2021-05-03 00:30:10|42705.4|42665.4|42710.4|42670.4|42710.4|42670.4|42705.4|42665.4|8
1620001820000|2021-05-03 00:30:20|42714.5|42674.5|42720.4|42680.4|42720.4|42680.4|42714.5|42674.5|3
1620001830000|2021-05-03 00:30:30|42724.5|42684.5|42720.4|42680.4|42730.4|42690.4|42720.4|42680.4|5
1620001840000|2021-05-03 00:30:40|42719.5|42679.5|42710.4|42670.4|42719.5|42679.5|42710.4|42670.4|4
1620001860000|2021-05-03 00:31:00|42715.4|42675.4|42715.4|42675.4|42715.4|42675.4|42715.4|42675.4|1
1620001870000|2021-05-03 00:31:10|42716.3|42676.3|42720.4|42680.4|42720.4|42680.4|42716.3|42676.3|0
1620001890000|2021-05-03 00:31:30|42735.4|42695.4|42735.4|42695.4|42735.4|42695.4|42735.4|42695.4|3
1620001900000|2021-05-03 00:31:40|42733.6|42693.6|42715.4|42675.4|42733.6|42693.6|42715.4|42675.4|7
1620001910000|2021-05-03 00:31:50|42716.2|42676.2|42720.4|42680.4|42725.4|42685.4|42716.2|42676.2|2
1620001920000|2021-05-03 00:32:00|42721.2|42681.2|42720.4|42680.4|42725.4|42685.4|42715.4|42675.4|2
1620001930000|2021-05-03 00:32:10|42721.2|42681.2|42720.4|42680.4|42721.2|42681.2|42720.4|42680.4|2
1620001950000|2021-05-03 00:32:30|42719.5|42679.5|42710.4|42670.4|42719.5|42679.5|42710.4|42670.4|0
1620001960000|2021-05-03 00:32:40|42711.2|42671.2|42720.4|42680.4|42720.4|42680.4|42711.2|42671.2|2
1620001970000|2021-05-03 00:32:50|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|0
1620001980000|2021-05-03 00:33:00|42729.5|42689.5|42717.8|42677.8|42730.4|42690.4|42717.8|42677.8|4
1620001990000|2021-05-03 00:33:10|42716.9|42676.9|42717.8|42677.8|42722.8|42682.8|42716.9|42676.9|5
1620002010000|2021-05-03 00:33:30|42718.6|42678.6|42722.8|42682.8|42722.8|42682.8|42718.6|42678.6|0
1620002020000|2021-05-03 00:33:40|42723.6|42683.6|42732.8|42692.8|42732.8|42692.8|42723.6|42683.6|3
1620002030000|2021-05-03 00:33:50|42736.9|42696.9|42737.8|42697.8|42737.8|42697.8|42736.9|42696.9|0
1620002040000|2021-05-03 00:34:00|42733.6|42693.6|42742.8|42702.8|42742.8|42702.8|42733.6|42693.6|3
1620002050000|2021-05-03 00:34:10|42737.8|42697.8|42737.8|42697.8|42742.8|42702.8|42737.8|42697.8|7
1620002060000|2021-05-03 00:34:20|42736.9|42696.9|42737.8|42697.8|42742.8|42702.8|42727.8|42687.8|2
1620002080000|2021-05-03 00:34:40|42741.9|42701.9|42733.6|42693.6|42741.9|42701.9|42733.6|42693.6|1
1620002090000|2021-05-03 00:34:50|42737.8|42697.8|42717.8|42677.8|42737.8|42697.8|42717.8|42677.8|6
1620002100000|2021-05-03 00:35:00|42722.8|42682.8|42747.8|42707.8|42747.8|42707.8|42718.6|42678.6|7
1620002110000|2021-05-03 00:35:10|42743.6|42703.6|42757.8|42717.8|42757.8|42717.8|42743.6|42703.6|0
1620002120000|2021-05-03 00:35:20|42756.9|42716.9|42752.8|42712.8|42756.9|42716.9|42752.8|42712.8|2
1620002130000|2021-05-03 00:35:30|42747.8|42707.8|42732.8|42692.8|42747.8|42707.8|42732.8|42692.8|5
1620002140000|2021-05-03 00:35:40|42727.8|42687.8|42717.8|42677.8|42727.8|42687.8|42713.6|42673.6|4
1620002150000|2021-05-03 00:35:50|42713.6|42673.6|42742.8|42702.8|42742.8|42702.8|42713.6|42673.6|2
1620002160000|2021-05-03 00:36:00|42737.8|42697.8|42737.8|42697.8|42737.8|42697.8|42737.8|42697.8|4
1620002170000|2021-05-03 00:36:10|42740.4|42700.4|42757.8|42717.8|42757.8|42717.8|42740.4|42700.4|1
1620002180000|2021-05-03 00:36:20|42732.8|42692.8|42727.8|42687.8|42738.6|42698.6|42727.8|42687.8|41
1620002190000|2021-05-03 00:36:30|42723.6|42683.6|42717.8|42677.8|42723.6|42683.6|42713.6|42673.6|4
1620002200000|2021-05-03 00:36:40|42721.9|42681.9|42722.8|42682.8|42722.8|42682.8|42717.8|42677.8|0
1620002210000|2021-05-03 00:36:50|42727.8|42687.8|42742.8|42702.8|42742.8|42702.8|42727.8|42687.8|4
1620002220000|2021-05-03 00:37:00|42741.9|42701.9|42737.8|42697.8|42741.9|42701.9|42737.8|42697.8|13
1620002230000|2021-05-03 00:37:10|42736.9|42696.9|42737.8|42697.8|42737.8|42697.8|42728.6|42688.6|6
1620002240000|2021-05-03 00:37:20|42738.6|42698.6|42747.8|42707.8|42747.8|42707.8|42738.6|42698.6|2
1620002250000|2021-05-03 00:37:30|42751.9|42711.9|42762.8|42722.8|42762.8|42722.8|42747.8|42707.8|3
1620002260000|2021-05-03 00:37:40|42761.9|42721.9|42747.8|42707.8|42761.9|42721.9|42747.8|42707.8|3
1620002270000|2021-05-03 00:37:50|42746.9|42706.9|42757.8|42717.8|42757.8|42717.8|42746.9|42706.9|1
1620002280000|2021-05-03 00:38:00|42756.9|42716.9|42762.8|42722.8|42762.8|42722.8|42752.8|42712.8|0
1620002310000|2021-05-03 00:38:30|42758.6|42718.6|42757.8|42717.8|42758.6|42718.6|42757.8|42717.8|1
1620002320000|2021-05-03 00:38:40|42761.9|42721.9|42757.8|42717.8|42761.9|42721.9|42752.8|42712.8|1
1620002330000|2021-05-03 00:38:50|42756.9|42716.9|42756.9|42716.9|42756.9|42716.9|42756.9|42716.9|0
1620002340000|2021-05-03 00:39:00|42757.8|42717.8|42727.8|42687.8|42762.8|42722.8|42726.9|42686.9|10
1620002350000|2021-05-03 00:39:10|42723.6|42683.6|42727.8|42687.8|42732.8|42692.8|42723.6|42683.6|1
1620002360000|2021-05-03 00:39:20|42723.6|42683.6|42717.8|42677.8|42727.8|42687.8|42713.6|42673.6|1
1620002380000|2021-05-03 00:39:40|42721.9|42681.9|42717.7|42677.7|42721.9|42681.9|42712.8|42672.8|1
1620002390000|2021-05-03 00:39:50|42718.6|42678.6|42712.7|42672.7|42722.7|42682.7|42712.7|42672.7|2
1620002400000|2021-05-03 00:40:00|42716.9|42676.9|42702.7|42662.7|42717.7|42677.7|42702.7|42662.7|6
1620002410000|2021-05-03 00:40:10|42707.7|42667.7|42717.7|42677.7|42727.7|42687.7|42703.6|42663.6|64
1620002420000|2021-05-03 00:40:20|42722.7|42682.7|42702.7|42662.7|42727.7|42687.7|42697.7|42657.7|12
1620002430000|2021-05-03 00:40:30|42707.7|42667.7|42697.7|42657.7|42707.7|42667.7|42692.7|42652.7|9
1620002440000|2021-05-03 00:40:40|42701.9|42661.9|42697.7|42657.7|42701.9|42661.9|42697.7|42657.7|0
1620002450000|2021-05-03 00:40:50|42696.9|42656.9|42697.7|42657.7|42702.7|42662.7|42696.9|42656.9|5
1620002460000|2021-05-03 00:41:00|42698.6|42658.6|42702.7|42662.7|42702.7|42662.7|42698.6|42658.6|0
1620002470000|2021-05-03 00:41:10|42703.6|42663.6|42727.7|42687.7|42727.7|42687.7|42703.6|42663.6|1
1620002480000|2021-05-03 00:41:20|42731.9|42691.9|42717.7|42677.7|42731.9|42691.9|42717.7|42677.7|0
1620002500000|2021-05-03 00:41:40|42721.9|42681.9|42727.7|42687.7|42727.7|42687.7|42721.9|42681.9|0
1620002510000|2021-05-03 00:41:50|42726.9|42686.9|42727.7|42687.7|42727.7|42687.7|42717.7|42677.7|1
1620002520000|2021-05-03 00:42:00|42726.9|42686.9|42722.7|42682.7|42727.7|42687.7|42722.7|42682.7|3
1620002530000|2021-05-03 00:42:10|42726.9|42686.9|42757.7|42717.7|42757.7|42717.7|42726.9|42686.9|4
1620002560000|2021-05-03 00:42:40|42761.9|42721.9|42762.7|42722.7|42762.7|42722.7|42761.9|42721.9|0
1620002570000|2021-05-03 00:42:50|42761.9|42721.9|42757.7|42717.7|42761.9|42721.9|42757.7|42717.7|1
1620002580000|2021-05-03 00:43:00|42761.9|42721.9|42757.7|42717.7|42762.7|42722.7|42757.7|42717.7|0
1620002590000|2021-05-03 00:43:10|42758.6|42718.6|42796.9|42756.9|42797.7|42757.7|42757.7|42717.7|4
1620002600000|2021-05-03 00:43:20|42797.7|42757.7|42787.7|42747.7|42797.7|42757.7|42787.7|42747.7|2
1620002610000|2021-05-03 00:43:30|42788.6|42748.6|42797.7|42757.7|42797.7|42757.7|42788.6|42748.6|0
1620002630000|2021-05-03 00:43:50|42798.6|42758.6|42797.7|42757.7|42798.6|42758.6|42797.7|42757.7|0
1620002640000|2021-05-03 00:44:00|42796.9|42756.9|42812.7|42772.7|42812.7|42772.7|42796.9|42756.9|1
1620002650000|2021-05-03 00:44:10|42807.7|42767.7|42817.7|42777.7|42817.7|42777.7|42807.7|42767.7|20
1620002660000|2021-05-03 00:44:20|42822.7|42782.7|42817.7|42777.7|42822.7|42782.7|42813.6|42773.6|3
1620002670000|2021-05-03 00:44:30|42821.9|42781.9|42817.7|42777.7|42822.7|42782.7|42817.7|42777.7|0
1620002680000|2021-05-03 00:44:40|42813.6|42773.6|42812.7|42772.7|42813.6|42773.6|42812.7|42772.7|1
1620002690000|2021-05-03 00:44:50|42816.9|42776.9|42817.7|42777.7|42817.7|42777.7|42816.9|42776.9|1
1620002700000|2021-05-03 00:45:00|42807.7|42767.7|42807.7|42767.7|42807.7|42767.7|42807.7|42767.7|1
1620002710000|2021-05-03 00:45:10|42806.9|42766.9|42797.7|42757.7|42807.7|42767.7|42797.7|42757.7|4
1620002720000|2021-05-03 00:45:20|42796.9|42756.9|42787.7|42747.7|42796.9|42756.9|42786.9|42746.9|1
1620002730000|2021-05-03 00:45:30|42783.6|42743.6|42782.7|42742.7|42788.6|42748.6|42782.7|42742.7|1
1620002740000|2021-05-03 00:45:40|42781.9|42741.9|42767.7|42727.7|42781.9|42741.9|42767.7|42727.7|3
1620002750000|2021-05-03 00:45:50|42766.9|42726.9|42767.7|42727.7|42767.7|42727.7|42762.7|42722.7|0
1620002760000|2021-05-03 00:46:00|42768.6|42728.6|42782.7|42742.7|42782.7|42742.7|42768.6|42728.6|1
1620002770000|2021-05-03 00:46:10|42778.6|42738.6|42777.7|42737.7|42778.6|42738.6|42773.6|42733.6|0
1620002780000|2021-05-03 00:46:20|42773.6|42733.6|42772.7|42732.7|42777.7|42737.7|42763.6|42723.6|2
1620002790000|2021-05-03 00:46:30|42768.6|42728.6|42767.7|42727.7|42768.6|42728.6|42767.7|42727.7|0
1620002810000|2021-05-03 00:46:50|42763.6|42723.6|42757.7|42717.7|42763.6|42723.6|42757.7|42717.7|1
1620002860000|2021-05-03 00:47:40|42753.6|42713.6|42762.7|42722.7|42762.7|42722.7|42753.6|42713.6|1
1620002870000|2021-05-03 00:47:50|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|1
1620002880000|2021-05-03 00:48:00|||||||||1
1620002890000|2021-05-03 00:48:10|42763.6|42723.6|42762.7|42722.7|42763.6|42723.6|42762.7|42722.7|1
1620002900000|2021-05-03 00:48:20|42761.9|42721.9|42757.7|42717.7|42761.9|42721.9|42757.7|42717.7|0
1620002910000|2021-05-03 00:48:30|42758.6|42718.6|42772.7|42732.7|42772.7|42732.7|42758.6|42718.6|0
1620002920000|2021-05-03 00:48:40|42768.6|42728.6|42767.7|42727.7|42772.7|42732.7|42767.7|42727.7|1
1620002940000|2021-05-03 00:49:00|42768.6|42728.6|42772.7|42732.7|42772.7|42732.7|42768.6|42728.6|0
1620002960000|2021-05-03 00:49:20|42774.5|42734.5|42772.7|42732.7|42782.7|42742.7|42772.7|42732.7|11
1620002970000|2021-05-03 00:49:30|42768.6|42728.6|42767.7|42727.7|42768.6|42728.6|42762.7|42722.7|0
1620002990000|2021-05-03 00:49:50|42763.6|42723.6|42757.7|42717.7|42763.6|42723.6|42757.7|42717.7|1
1620003000000|2021-05-03 00:50:00|42761.9|42721.9|42762.7|42722.7|42762.7|42722.7|42754.5|42714.5|0
1620003020000|2021-05-03 00:50:20|42758.6|42718.6|42757.7|42717.7|42758.6|42718.6|42757.7|42717.7|0
1620003030000|2021-05-03 00:50:30|42753.6|42713.6|42757.7|42717.7|42757.7|42717.7|42748.6|42708.6|2
1620003070000|2021-05-03 00:51:10|42756.8|42716.8|42756.8|42716.8|42756.8|42716.8|42756.8|42716.8|0
1620003080000|2021-05-03 00:51:20|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|0
1620003100000|2021-05-03 00:51:40|42758.6|42718.6|42767.7|42727.7|42771.8|42731.8|42758.6|42718.6|2
1620003110000|2021-05-03 00:51:50|||||||||1
1620003120000|2021-05-03 00:52:00|42768.6|42728.6|42772.7|42732.7|42772.7|42732.7|42768.6|42728.6|1
1620003130000|2021-05-03 00:52:10|42781|42741|42797.7|42757.7|42797.7|42757.7|42781|42741|2
1620003140000|2021-05-03 00:52:20|42796.8|42756.8|42792.7|42752.7|42796.8|42756.8|42792.7|42752.7|0
1620003150000|2021-05-03 00:52:30|42797.7|42757.7|42807.7|42767.7|42807.7|42767.7|42797.7|42757.7|5
1620003160000|2021-05-03 00:52:40|42811.8|42771.8|42817.7|42777.7|42817.7|42777.7|42811.8|42771.8|0
1620003180000|2021-05-03 00:53:00|42813.6|42773.6|42797.7|42757.7|42813.6|42773.6|42792.7|42752.7|9
1620003190000|2021-05-03 00:53:10|42792.7|42752.7|42792.7|42752.7|42792.7|42752.7|42792.7|42752.7|5
1620003200000|2021-05-03 00:53:20|42793.6|42753.6|42797.7|42757.7|42797.7|42757.7|42793.6|42753.6|0
1620003210000|2021-05-03 00:53:30|42795.1|42755.1|42787.7|42747.7|42795.1|42755.1|42787.7|42747.7|9
1620003220000|2021-05-03 00:53:40|42783.6|42743.6|42782.7|42742.7|42783.6|42743.6|42782.7|42742.7|0
1620003230000|2021-05-03 00:53:50|42781.8|42741.8|42777.7|42737.7|42781.8|42741.8|42777.7|42737.7|0
1620003250000|2021-05-03 00:54:10|42778.6|42738.6|42782.7|42742.7|42782.7|42742.7|42778.6|42738.6|0
1620003260000|2021-05-03 00:54:20|42787.7|42747.7|42787.7|42747.7|42787.7|42747.7|42787.7|42747.7|5
1620003270000|2021-05-03 00:54:30|42788.6|42748.6|42807.7|42767.7|42807.7|42767.7|42788.6|42748.6|2
1620003290000|2021-05-03 00:54:50|||||||||1
1620003330000|2021-05-03 00:55:30|42806.8|42766.8|42793.6|42753.6|42806.8|42766.8|42793.6|42753.6|1
1620003340000|2021-05-03 00:55:40|42792.7|42752.7|42792.7|42752.7|42792.7|42752.7|42792.7|42752.7|0
1620003360000|2021-05-03 00:56:00|42787.7|42747.7|42787.7|42747.7|42787.7|42747.7|42783.6|42743.6|1
1620003370000|2021-05-03 00:56:10|42788.6|42748.6|42792.7|42752.7|42792.7|42752.7|42788.6|42748.6|0
1620003380000|2021-05-03 00:56:20|42791.8|42751.8|42787.7|42747.7|42791.8|42751.8|42786.8|42746.8|0
1620003400000|2021-05-03 00:56:40|42786.8|42746.8|42807.7|42767.7|42807.7|42767.7|42786.8|42746.8|3
1620003430000|2021-05-03 00:57:10|42811.8|42771.8|42812.7|42772.7|42812.7|42772.7|42811.8|42771.8|0
1620003440000|2021-05-03 00:57:20|42811.8|42771.8|42802.7|42762.7|42811.8|42771.8|42802.7|42762.7|0
1620003450000|2021-05-03 00:57:30|42803.6|42763.6|42807.7|42767.7|42807.7|42767.7|42803.6|42763.6|3
1620003460000|2021-05-03 00:57:40|42808.6|42768.6|42812.7|42772.7|42812.7|42772.7|42807.7|42767.7|0
1620003470000|2021-05-03 00:57:50|42813.6|42773.6|42817.7|42777.7|42817.7|42777.7|42813.6|42773.6|1
1620003480000|2021-05-03 00:58:00|42821.8|42781.8|42837.7|42797.7|42837.7|42797.7|42821.8|42781.8|1
1620003490000|2021-05-03 00:58:10|42843.6|42803.6|42842.7|42802.7|42843.6|42803.6|42842.7|42802.7|3
1620003500000|2021-05-03 00:58:20|42841.8|42801.8|42837.7|42797.7|42841.8|42801.8|42837.7|42797.7|0
1620003510000|2021-05-03 00:58:30|42836.8|42796.8|42832.7|42792.7|42836.8|42796.8|42832.7|42792.7|0
1620003520000|2021-05-03 00:58:40|42842.7|42802.7|42837.7|42797.7|42842.7|42802.7|42837.7|42797.7|2
1620003560000|2021-05-03 00:59:20|42836.8|42796.8|42827.7|42787.7|42836.8|42796.8|42823.6|42783.6|0
1620003570000|2021-05-03 00:59:30|42823.6|42783.6|42817.7|42777.7|42827.7|42787.7|42817.7|42777.7|2
1620003580000|2021-05-03 00:59:40|42816.8|42776.8|42777.7|42737.7|42816.8|42776.8|42777.7|42737.7|2
1620003590000|2021-05-03 00:59:50|42783.6|42743.6|42783.6|42743.6|42783.6|42743.6|42783.6|42743.6|4
1620003600000|2021-05-03 01:00:00|42782.7|42742.7|42747.7|42707.7|42782.7|42742.7|42747.7|42707.7|5
1620003610000|2021-05-03 01:00:10|42751.8|42711.8|42767.7|42727.7|42767.7|42727.7|42751.8|42711.8|2
1620003620000|2021-05-03 01:00:20|42768.6|42728.6|42772.7|42732.7|42777.7|42737.7|42768.6|42728.6|1
1620003660000|2021-05-03 01:01:00|42773.6|42733.6|42777.7|42737.7|42777.7|42737.7|42773.6|42733.6|0
1620003700000|2021-05-03 01:01:40|42781.8|42741.8|42777.7|42737.7|42781.8|42741.8|42777.7|42737.7|0
1620003710000|2021-05-03 01:01:50|||||||||1
1620003720000|2021-05-03 01:02:00|42817.7|42697.7|42777.7|42737.7|42817.7|42737.7|42777.7|42697.7|6510
1620003740000|2021-05-03 01:02:20|42776.8|42736.8|42766.8|42726.8|42776.8|42736.8|42766.8|42726.8|1
1620003750000|2021-05-03 01:02:30|42762.7|42722.7|42767.7|42727.7|42767.7|42727.7|42757.7|42717.7|6
1620003760000|2021-05-03 01:02:40|42768.5|42728.5|42762.7|42722.7|42768.5|42728.5|42762.7|42722.7|0
1620003770000|2021-05-03 01:02:50|42766.8|42726.8|42777.7|42737.7|42777.7|42737.7|42766.8|42726.8|5
1620003800000|2021-05-03 01:03:20|42773.5|42733.5|42772.7|42732.7|42773.5|42733.5|42772.7|42732.7|1
1620003830000|2021-05-03 01:03:50|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|1
1620003840000|2021-05-03 01:04:00|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|1
1620003850000|2021-05-03 01:04:10|42773.5|42733.5|42777.7|42737.7|42781.8|42741.8|42773.5|42733.5|1
1620003870000|2021-05-03 01:04:30|42773.5|42733.5|42782.7|42742.7|42782.7|42742.7|42773.5|42733.5|0
1620003890000|2021-05-03 01:04:50|42783.5|42743.5|42793.5|42753.5|42793.5|42753.5|42783.5|42743.5|1
1620003900000|2021-05-03 01:05:00|42789.4|42749.4|42797.7|42757.7|42797.7|42757.7|42788.5|42748.5|0
1620003910000|2021-05-03 01:05:10|42801.8|42761.8|42822.7|42782.7|42827.7|42787.7|42801.8|42761.8|2
1620003920000|2021-05-03 01:05:20|42823.5|42783.5|42827.7|42787.7|42827.7|42787.7|42823.5|42783.5|0
1620003930000|2021-05-03 01:05:30|42831.8|42791.8|42837.7|42797.7|42837.7|42797.7|42831.8|42791.8|0
1620003940000|2021-05-03 01:05:40|42836.8|42796.8|42822.7|42782.7|42836.8|42796.8|42822.7|42782.7|1
1620003950000|2021-05-03 01:05:50|42821.8|42781.8|42812.7|42772.7|42821.8|42781.8|42812.7|42772.7|4
1620003980000|2021-05-03 01:06:20|42808.5|42768.5|42802.7|42762.7|42808.5|42768.5|42802.7|42762.7|0
1620003990000|2021-05-03 01:06:30|42798.5|42758.5|42797.7|42757.7|42798.5|42758.5|42797.7|42757.7|0
1620004010000|2021-05-03 01:06:50|42796.8|42756.8|42787.7|42747.7|42796.8|42756.8|42787.7|42747.7|1
1620004020000|2021-05-03 01:07:00|42788.5|42748.5|42787.7|42747.7|42792.7|42752.7|42787.7|42747.7|2
1620004040000|2021-05-03 01:07:20|42791.8|42751.8|42777.7|42737.7|42791.8|42751.8|42777.7|42737.7|2
1620004050000|2021-05-03 01:07:30|42776.8|42736.8|42767.7|42727.7|42776.8|42736.8|42767.7|42727.7|0
1620004060000|2021-05-03 01:07:40|42777.7|42737.7|42777.7|42737.7|42777.7|42737.7|42777.7|42737.7|6
1620004090000|2021-05-03 01:08:10|42778.5|42738.5|42777.7|42737.7|42782.7|42742.7|42777.7|42737.7|0
1620004130000|2021-05-03 01:08:50|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|0
1620004140000|2021-05-03 01:09:00|42773.5|42733.5|42777.7|42737.7|42777.7|42737.7|42773.5|42733.5|0
1620004150000|2021-05-03 01:09:10|42773.5|42733.5|42767.7|42727.7|42773.5|42733.5|42767.7|42727.7|1
1620004170000|2021-05-03 01:09:30|42766.8|42726.8|42747.7|42707.7|42766.8|42726.8|42747.7|42707.7|2
1620004180000|2021-05-03 01:09:40|42748.5|42708.5|42747.7|42707.7|42748.5|42708.5|42747.7|42707.7|0
1620004200000|2021-05-03 01:10:00|42746.8|42706.8|42752.7|42712.7|42752.7|42712.7|42742.7|42702.7|5
1620004210000|2021-05-03 01:10:10|42751.8|42711.8|42747.7|42707.7|42751.8|42711.8|42747.7|42707.7|0
1620004220000|2021-05-03 01:10:20|42748.5|42708.5|42767.7|42727.7|42767.7|42727.7|42748.5|42708.5|2
1620004240000|2021-05-03 01:10:40|42763.5|42723.5|42757.7|42717.7|42763.5|42723.5|42757.7|42717.7|2
1620004250000|2021-05-03 01:10:50|42753.5|42713.5|42747.7|42707.7|42753.5|42713.5|42747.7|42707.7|0
1620004260000|2021-05-03 01:11:00|42751.8|42711.8|42757.7|42717.7|42767.7|42727.7|42737.7|42697.7|12
1620004320000|2021-05-03 01:12:00|42758.5|42718.5|42757.7|42717.7|42758.5|42718.5|42757.7|42717.7|0
1620004340000|2021-05-03 01:12:20|42758.5|42718.5|42757.7|42717.7|42762.7|42722.7|42757.7|42717.7|6
1620004370000|2021-05-03 01:12:50|42753.5|42713.5|42752.6|42712.6|42753.5|42713.5|42752.6|42712.6|0
1620004390000|2021-05-03 01:13:10|42753.5|42713.5|42762.6|42722.6|42762.6|42722.6|42753.5|42713.5|2
1620004400000|2021-05-03 01:13:20|42761.8|42721.8|42772.6|42732.6|42772.6|42732.6|42757.6|42717.6|0
1620004410000|2021-05-03 01:13:30|42773.5|42733.5|42777.6|42737.6|42781.8|42741.8|42773.5|42733.5|0
1620004420000|2021-05-03 01:13:40|42781.8|42741.8|42777.6|42737.6|42786.8|42746.8|42777.6|42737.6|0
1620004440000|2021-05-03 01:14:00|42776.8|42736.8|42777.6|42737.6|42777.6|42737.6|42776.8|42736.8|0
1620004460000|2021-05-03 01:14:20|42778.5|42738.5|42777.6|42737.6|42778.5|42738.5|42777.6|42737.6|2
1620004470000|2021-05-03 01:14:30|42781.8|42741.8|42782.6|42742.6|42782.6|42742.6|42781.8|42741.8|0
1620004480000|2021-05-03 01:14:40|42778.5|42738.5|42777.6|42737.6|42778.5|42738.5|42777.6|42737.6|0
1620004490000|2021-05-03 01:14:50|42781.8|42741.8|42782.6|42742.6|42782.6|42742.6|42777.6|42737.6|0
1620004500000|2021-05-03 01:15:00|42778.5|42738.5|42782.6|42742.6|42782.6|42742.6|42777.6|42737.6|0
1620004510000|2021-05-03 01:15:10|42781.8|42741.8|42777.6|42737.6|42781.8|42741.8|42777.6|42737.6|0
1620004530000|2021-05-03 01:15:30|42781.8|42741.8|42777.6|42737.6|42782.6|42742.6|42773.5|42733.5|1
1620004540000|2021-05-03 01:15:40|42772.6|42732.6|42772.6|42732.6|42773.5|42733.5|42772.6|42732.6|1
1620004580000|2021-05-03 01:16:20|42771.8|42731.8|42762.6|42722.6|42771.8|42731.8|42762.6|42722.6|4
1620004590000|2021-05-03 01:16:30|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|1
1620004600000|2021-05-03 01:16:40|42753.5|42713.5|42747.6|42707.6|42753.5|42713.5|42747.6|42707.6|1
1620004620000|2021-05-03 01:17:00|42743.5|42703.5|42737.6|42697.6|42743.5|42703.5|42737.6|42697.6|0
1620004630000|2021-05-03 01:17:10|42733.5|42693.5|42737.6|42697.6|42737.6|42697.6|42733.5|42693.5|0
1620004660000|2021-05-03 01:17:40|42733.5|42693.5|42737.6|42697.6|42737.6|42697.6|42732.6|42692.6|3
1620004680000|2021-05-03 01:18:00|42741.8|42701.8|42727.6|42687.6|42742.6|42702.6|42727.6|42687.6|3
1620004700000|2021-05-03 01:18:20|42726.8|42686.8|42717.6|42677.6|42726.8|42686.8|42712.6|42672.6|11
1620004710000|2021-05-03 01:18:30|42718.5|42678.5|42722.6|42682.6|42722.6|42682.6|42718.5|42678.5|0
1620004720000|2021-05-03 01:18:40|42718.5|42678.5|42722.6|42682.6|42722.6|42682.6|42717.6|42677.6|2
1620004730000|2021-05-03 01:18:50|42717.6|42677.6|42717.6|42677.6|42722.6|42682.6|42717.6|42677.6|3
1620004740000|2021-05-03 01:19:00|42721.8|42681.8|42722.6|42682.6|42722.6|42682.6|42721.8|42681.8|0
1620004750000|2021-05-03 01:19:10|42727.6|42687.6|42727.6|42687.6|42727.6|42687.6|42727.6|42687.6|2
1620004760000|2021-05-03 01:19:20|42731.8|42691.8|42732.6|42692.6|42732.6|42692.6|42731.8|42691.8|0
1620004770000|2021-05-03 01:19:30|42737.6|42697.6|42737.6|42697.6|42737.6|42697.6|42737.6|42697.6|1
1620004790000|2021-05-03 01:19:50|42738.5|42698.5|42742.6|42702.6|42742.6|42702.6|42738.5|42698.5|1
1620004800000|2021-05-03 01:20:00|42746.8|42706.8|42742.6|42702.6|42746.8|42706.8|42742.6|42702.6|0
1620004810000|2021-05-03 01:20:10|42741.8|42701.8|42737.6|42697.6|42741.8|42701.8|42737.6|42697.6|0
1620004820000|2021-05-03 01:20:20|42733.5|42693.5|42737.6|42697.6|42737.6|42697.6|42732.6|42692.6|0
1620004840000|2021-05-03 01:20:40|42733.5|42693.5|42732.6|42692.6|42733.5|42693.5|42732.6|42692.6|0
1620004850000|2021-05-03 01:20:50|42731.8|42691.8|42727.6|42687.6|42731.8|42691.8|42727.6|42687.6|1
1620004860000|2021-05-03 01:21:00|42731.8|42691.8|42737.6|42697.6|42737.6|42697.6|42731.8|42691.8|2
1620004870000|2021-05-03 01:21:10|42736.8|42696.8|42732.6|42692.6|42736.8|42696.8|42732.6|42692.6|0
1620004880000|2021-05-03 01:21:20|42737.6|42697.6|42747.6|42707.6|42747.6|42707.6|42737.6|42697.6|33
1620004890000|2021-05-03 01:21:30|42748.5|42708.5|42747.6|42707.6|42752.6|42712.6|42747.6|42707.6|2
1620004900000|2021-05-03 01:21:40|42748.5|42708.5|42747.6|42707.6|42752.6|42712.6|42747.6|42707.6|1
1620004910000|2021-05-03 01:21:50|42748.5|42708.5|42752.6|42712.6|42752.6|42712.6|42748.5|42708.5|0
1620004920000|2021-05-03 01:22:00|42748.5|42708.5|42747.6|42707.6|42752.6|42712.6|42747.6|42707.6|8
1620004960000|2021-05-03 01:22:40|42751.8|42711.8|42747.6|42707.6|42751.8|42711.8|42747.6|42707.6|1
1620004980000|2021-05-03 01:23:00|42751.8|42711.8|42747.6|42707.6|42751.8|42711.8|42747.6|42707.6|0
1620004990000|2021-05-03 01:23:10|42748.5|42708.5|42747.6|42707.6|42748.5|42708.5|42747.6|42707.6|0
1620005000000|2021-05-03 01:23:20|42751.8|42711.8|42747.6|42707.6|42751.8|42711.8|42747.6|42707.6|0
1620005010000|2021-05-03 01:23:30|42746.8|42706.8|42742.6|42702.6|42746.8|42706.8|42742.6|42702.6|0
1620005020000|2021-05-03 01:23:40|42737.6|42697.6|42737.6|42697.6|42737.6|42697.6|42737.6|42697.6|2
1620005040000|2021-05-03 01:24:00|42733.5|42693.5|42717.6|42677.6|42736.8|42696.8|42717.6|42677.6|1
1620005070000|2021-05-03 01:24:30|42716.7|42676.7|42707.6|42667.6|42716.7|42676.7|42702.6|42662.6|3
1620005160000|2021-05-03 01:26:00|42687.6|42647.6|42687.6|42647.6|42687.6|42647.6|42687.6|42647.6|12
1620005170000|2021-05-03 01:26:10|42683.5|42643.5|42687.6|42647.6|42687.6|42647.6|42682.6|42642.6|4
1620005190000|2021-05-03 01:26:30|42688.5|42648.5|42692.6|42652.6|42692.6|42652.6|42688.5|42648.5|0
1620005200000|2021-05-03 01:26:40|42691.7|42651.7|42642.6|42602.6|42691.7|42651.7|42642.6|42602.6|29
1620005210000|2021-05-03 01:26:50|42643.5|42603.5|42657.6|42617.6|42657.6|42617.6|42643.5|42603.5|1
1620005220000|2021-05-03 01:27:00|42653.5|42613.5|42652.6|42612.6|42653.5|42613.5|42652.6|42612.6|1
1620005230000|2021-05-03 01:27:10|42657.6|42617.6|42657.6|42617.6|42657.6|42617.6|42657.6|42617.6|4
1620005250000|2021-05-03 01:27:30|42647.6|42607.6|42632.6|42592.6|42647.6|42607.6|42632.6|42592.6|5
1620005260000|2021-05-03 01:27:40|42637.6|42597.6|42637.6|42597.6|42637.6|42597.6|42632.6|42592.6|2
1620005270000|2021-05-03 01:27:50|42636.7|42596.7|42632.6|42592.6|42636.7|42596.7|42632.6|42592.6|1
1620005280000|2021-05-03 01:28:00|42637.6|42597.6|42632.6|42592.6|42637.6|42597.6|42632.6|42592.6|2
1620005290000|2021-05-03 01:28:10|||||||||1
1620005300000|2021-05-03 01:28:20|42636.7|42596.7|42633.5|42593.5|42637.6|42597.6|42632.6|42592.6|0
1620005310000|2021-05-03 01:28:30|42637.6|42597.6|42637.6|42597.6|42637.6|42597.6|42633.5|42593.5|0
1620005320000|2021-05-03 01:28:40|42641.7|42601.7|42647.6|42607.6|42647.6|42607.6|42641.7|42601.7|2
1620005330000|2021-05-03 01:28:50|42643.5|42603.5|42647.6|42607.6|42648.5|42608.5|42643.5|42603.5|0
1620005400000|2021-05-03 01:30:00|42646.7|42606.7|42647.6|42607.6|42647.6|42607.6|42642.6|42602.6|2
1620005420000|2021-05-03 01:30:20|42648.5|42608.5|42672.6|42632.6|42672.6|42632.6|42648.5|42608.5|16
1620005430000|2021-05-03 01:30:30|42668.5|42628.5|42667.6|42627.6|42672.6|42632.6|42667.6|42627.6|0
1620005440000|2021-05-03 01:30:40|42671.7|42631.7|42667.6|42627.6|42671.7|42631.7|42667.6|42627.6|0
1620005450000|2021-05-03 01:30:50|42671.7|42631.7|42667.6|42627.6|42671.7|42631.7|42667.6|42627.6|0
1620005460000|2021-05-03 01:31:00|42668.5|42628.5|42657.6|42617.6|42672.6|42632.6|42657.6|42617.6|2
1620005490000|2021-05-03 01:31:30|42658.5|42618.5|42657.6|42617.6|42662.6|42622.6|42657.6|42617.6|0
1620005500000|2021-05-03 01:31:40|42658.5|42618.5|42658.5|42618.5|42658.5|42618.5|42658.5|42618.5|0
1620005510000|2021-05-03 01:31:50|42662.6|42622.6|42667.6|42627.6|42672.6|42632.6|42662.6|42622.6|2
1620005530000|2021-05-03 01:32:10|42668.5|42628.5|42672.6|42632.6|42681.7|42641.7|42668.5|42628.5|6
1620005560000|2021-05-03 01:32:40|42676.7|42636.7|42677.6|42637.6|42677.6|42637.6|42676.7|42636.7|0
1620005590000|2021-05-03 01:33:10|42681.7|42641.7|42682.6|42642.6|42682.6|42642.6|42677.6|42637.6|2
1620005600000|2021-05-03 01:33:20|||||||||1
1620005610000|2021-05-03 01:33:30|42677.6|42637.6|42677.6|42637.6|42677.6|42637.6|42677.6|42637.6|1
1620005630000|2021-05-03 01:33:50|42681.7|42641.7|42677.6|42637.6|42681.7|42641.7|42677.6|42637.6|0
1620005640000|2021-05-03 01:34:00|42678.5|42638.5|42707.6|42667.6|42707.6|42667.6|42678.5|42638.5|6
1620005660000|2021-05-03 01:34:20|42709.3|42669.3|42727.6|42687.6|42727.6|42687.6|42709.3|42669.3|4
1620005680000|2021-05-03 01:34:40|42731.7|42691.7|42737.6|42697.6|42737.6|42697.6|42731.7|42691.7|0
1620005690000|2021-05-03 01:34:50|42742.6|42702.6|42737.6|42697.6|42742.6|42702.6|42737.6|42697.6|2
1620005710000|2021-05-03 01:35:10|42733.4|42693.4|42727.6|42687.6|42733.4|42693.4|42727.6|42687.6|1
1620005740000|2021-05-03 01:35:40|42723.4|42683.4|42712.6|42672.6|42723.4|42683.4|42712.6|42672.6|1
1620005750000|2021-05-03 01:35:50|||||||||2
1620005770000|2021-05-03 01:36:10|42722.6|42682.6|42717.6|42677.6|42722.6|42682.6|42717.6|42677.6|1
1620005810000|2021-05-03 01:36:50|42716.7|42676.7|42697.6|42657.6|42717.6|42677.6|42697.6|42657.6|2
1620005820000|2021-05-03 01:37:00|42692.6|42652.6|42697.6|42657.6|42697.6|42657.6|42692.6|42652.6|0
1620005830000|2021-05-03 01:37:10|42693.4|42653.4|42692.6|42652.6|42697.6|42657.6|42692.6|42652.6|0
1620005840000|2021-05-03 01:37:20|42697.6|42657.6|42697.6|42657.6|42697.6|42657.6|42697.6|42657.6|1
1620005850000|2021-05-03 01:37:30|42698.4|42658.4|42707.6|42667.6|42707.6|42667.6|42698.4|42658.4|0
1620005860000|2021-05-03 01:37:40|42711.7|42671.7|42707.6|42667.6|42711.7|42671.7|42707.6|42667.6|0
1620005890000|2021-05-03 01:38:10|42703.4|42663.4|42697.6|42657.6|42707.6|42667.6|42697.6|42657.6|0
1620005900000|2021-05-03 01:38:20|42693.4|42653.4|42702.6|42662.6|42707.6|42667.6|42693.4|42653.4|0
1620005950000|2021-05-03 01:39:10|42707.6|42667.6|42717.6|42677.6|42717.6|42677.6|42707.6|42667.6|3
1620005960000|2021-05-03 01:39:20|42721.7|42681.7|42722.6|42682.6|42722.6|42682.6|42717.6|42677.6|0
1620005970000|2021-05-03 01:39:30|42721.7|42681.7|42722.6|42682.6|42722.6|42682.6|42717.6|42677.6|0
1620005980000|2021-05-03 01:39:40|42721.7|42681.7|42717.6|42677.6|42721.7|42681.7|42717.6|42677.6|0
1620006000000|2021-05-03 01:40:00|42716.7|42676.7|42707.6|42667.6|42717.6|42677.6|42707.6|42667.6|0
1620006010000|2021-05-03 01:40:10|42703.4|42663.4|42707.6|42667.6|42707.6|42667.6|42702.6|42662.6|2
1620006040000|2021-05-03 01:40:40|42711.7|42671.7|42707.6|42667.6|42712.6|42672.6|42707.6|42667.6|0
1620006070000|2021-05-03 01:41:10|42706.7|42666.7|42707.6|42667.6|42707.6|42667.6|42697.6|42657.6|3
1620006090000|2021-05-03 01:41:30|42708.4|42668.4|42717.6|42677.6|42717.6|42677.6|42708.4|42668.4|6
1620006100000|2021-05-03 01:41:40|42718.4|42678.4|42717.6|42677.6|42727.6|42687.6|42717.6|42677.6|1
1620006110000|2021-05-03 01:41:50|42716.7|42676.7|42707.6|42667.6|42716.7|42676.7|42706.7|42666.7|7
1620006120000|2021-05-03 01:42:00|42708.4|42668.4|42717.6|42677.6|42717.6|42677.6|42708.4|42668.4|1
1620006130000|2021-05-03 01:42:10|42718.4|42678.4|42717.6|42677.6|42718.4|42678.4|42717.6|42677.6|0
1620006160000|2021-05-03 01:42:40|42716.7|42676.7|42702.6|42662.6|42716.7|42676.7|42702.6|42662.6|0
1620006170000|2021-05-03 01:42:50|42701.7|42661.7|42692.6|42652.6|42701.7|42661.7|42692.6|42652.6|9
1620006180000|2021-05-03 01:43:00|42693.4|42653.4|42697.6|42657.6|42697.6|42657.6|42693.4|42653.4|0
1620006190000|2021-05-03 01:43:10|42696.7|42656.7|42697.6|42657.6|42697.6|42657.6|42696.7|42656.7|1
1620006220000|2021-05-03 01:43:40|42698.4|42658.4|42697.6|42657.6|42698.4|42658.4|42697.6|42657.6|0
1620006280000|2021-05-03 01:44:40|42696.7|42656.7|42697.6|42657.6|42697.6|42657.6|42696.7|42656.7|0
1620006290000|2021-05-03 01:44:50|42696.7|42656.7|42687.6|42647.6|42697.6|42657.6|42687.6|42647.6|0
1620006300000|2021-05-03 01:45:00|42683.4|42643.4|42677.6|42637.6|42683.4|42643.4|42677.6|42637.6|1
1620006310000|2021-05-03 01:45:10|42681.7|42641.7|42682.6|42642.6|42682.6|42642.6|42681.7|42641.7|0
1620006320000|2021-05-03 01:45:20|42681.7|42641.7|42677.6|42637.6|42681.7|42641.7|42673.4|42633.4|7
1620006340000|2021-05-03 01:45:40|42676.7|42636.7|42677.5|42637.5|42677.6|42637.6|42676.7|42636.7|1
1620006370000|2021-05-03 01:46:10|42681.7|42641.7|42677.5|42637.5|42681.7|42641.7|42677.5|42637.5|0
1620006380000|2021-05-03 01:46:20|42673.4|42633.4|42672.5|42632.5|42673.4|42633.4|42672.5|42632.5|0
1620006390000|2021-05-03 01:46:30|42673.4|42633.4|42672.5|42632.5|42673.4|42633.4|42672.5|42632.5|0
1620006400000|2021-05-03 01:46:40|42677.5|42637.5|42677.5|42637.5|42677.5|42637.5|42676.7|42636.7|2
1620006410000|2021-05-03 01:46:50|42676.7|42636.7|42657.5|42617.5|42676.7|42636.7|42652.5|42612.5|6
1620006420000|2021-05-03 01:47:00|42656.7|42616.7|42642.5|42602.5|42656.7|42616.7|42637.5|42597.5|1
1620006440000|2021-05-03 01:47:20|42643.4|42603.4|42662.5|42622.5|42662.5|42622.5|42643.4|42603.4|2
1620006450000|2021-05-03 01:47:30|42658.4|42618.4|42657.5|42617.5|42658.4|42618.4|42656.7|42616.7|0
1620006480000|2021-05-03 01:48:00|42661.7|42621.7|42657.5|42617.5|42662.5|42622.5|42657.5|42617.5|0
1620006490000|2021-05-03 01:48:10|||||||||1
1620006500000|2021-05-03 01:48:20|42658.4|42618.4|42667.5|42627.5|42667.5|42627.5|42658.4|42618.4|1
1620006530000|2021-05-03 01:48:50|42666.7|42626.7|42662.5|42622.5|42666.7|42626.7|42662.5|42622.5|0
1620006540000|2021-05-03 01:49:00|42660.8|42620.8|42652.5|42612.5|42660.8|42620.8|42652.5|42612.5|3
1620006550000|2021-05-03 01:49:10|42651.7|42611.7|42647.5|42607.5|42651.7|42611.7|42647.5|42607.5|0
1620006560000|2021-05-03 01:49:20|42645.8|42605.8|42647.5|42607.5|42652.5|42612.5|42637.5|42597.5|3
1620006570000|2021-05-03 01:49:30|42643.4|42603.4|42647.5|42607.5|42651.7|42611.7|42642.5|42602.5|3
1620006580000|2021-05-03 01:49:40|42651.7|42611.7|42652.5|42612.5|42652.5|42612.5|42651.7|42611.7|0
1620006590000|2021-05-03 01:49:50|42651.7|42611.7|42647.5|42607.5|42651.7|42611.7|42647.5|42607.5|2
1620006640000|2021-05-03 01:50:40|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|1
1620006660000|2021-05-03 01:51:00|42638.4|42598.4|42647.5|42607.5|42647.5|42607.5|42638.4|42598.4|6
1620006670000|2021-05-03 01:51:10|42648.4|42608.4|42657.5|42617.5|42657.5|42617.5|42648.4|42608.4|1
1620006700000|2021-05-03 01:51:40|42661.7|42621.7|42662.5|42622.5|42662.5|42622.5|42661.7|42621.7|0
1620006710000|2021-05-03 01:51:50|42658.4|42618.4|42657.5|42617.5|42658.4|42618.4|42657.5|42617.5|3
1620006740000|2021-05-03 01:52:20|42658.4|42618.4|42662.5|42622.5|42662.5|42622.5|42658.4|42618.4|0
1620006750000|2021-05-03 01:52:30|42663.4|42623.4|42667.5|42627.5|42667.5|42627.5|42662.5|42622.5|1
1620006770000|2021-05-03 01:52:50|42663.4|42623.4|42662.5|42622.5|42667.5|42627.5|42662.5|42622.5|0
1620006780000|2021-05-03 01:53:00|42667.5|42627.5|42662.5|42622.5|42667.5|42627.5|42662.5|42622.5|0
1620006790000|2021-05-03 01:53:10|42661.7|42621.7|42657.5|42617.5|42661.7|42621.7|42657.5|42617.5|1
1620006810000|2021-05-03 01:53:30|42656.7|42616.7|42652.5|42612.5|42656.7|42616.7|42652.5|42612.5|0
1620006820000|2021-05-03 01:53:40|42650.8|42610.8|42647.5|42607.5|42650.8|42610.8|42647.5|42607.5|1
1620006830000|2021-05-03 01:53:50|42646.7|42606.7|42647.5|42607.5|42647.5|42607.5|42646.7|42606.7|1
1620006850000|2021-05-03 01:54:10|42651.7|42611.7|42657.5|42617.5|42657.5|42617.5|42651.7|42611.7|1
1620006900000|2021-05-03 01:55:00|42658.4|42618.4|42677.5|42637.5|42687.5|42647.5|42658.4|42618.4|3
1620006910000|2021-05-03 01:55:10|42676.7|42636.7|42672.5|42632.5|42676.7|42636.7|42672.5|42632.5|0
1620006920000|2021-05-03 01:55:20|42668.4|42628.4|42667.5|42627.5|42668.4|42628.4|42667.5|42627.5|1
1620006960000|2021-05-03 01:56:00|42663.4|42623.4|42662.5|42622.5|42663.4|42623.4|42662.5|42622.5|0
1620006970000|2021-05-03 01:56:10|42661.7|42621.7|42657.5|42617.5|42661.7|42621.7|42657.5|42617.5|1
1620007010000|2021-05-03 01:56:50|42653.4|42613.4|42657.5|42617.5|42657.5|42617.5|42652.5|42612.5|0
1620007020000|2021-05-03 01:57:00|42656.7|42616.7|42647.5|42607.5|42656.7|42616.7|42647.5|42607.5|0
1620007040000|2021-05-03 01:57:20|42646.7|42606.7|42646.7|42606.7|42646.7|42606.7|42646.7|42606.7|0
1620007050000|2021-05-03 01:57:30|42647.5|42607.5|42637.5|42597.5|42647.5|42607.5|42637.5|42597.5|1
1620007060000|2021-05-03 01:57:40|||||||||5
1620007070000|2021-05-03 01:57:50|42636.6|42596.6|42637.5|42597.5|42637.5|42597.5|42636.6|42596.6|0
1620007100000|2021-05-03 01:58:20|42641.6|42601.6|42642.5|42602.5|42642.5|42602.5|42641.6|42601.6|0
1620007110000|2021-05-03 01:58:30|42652.5|42612.5|42647.5|42607.5|42652.5|42612.5|42647.5|42607.5|2
1620007120000|2021-05-03 01:58:40|42648.4|42608.4|42652.5|42612.5|42652.5|42612.5|42648.4|42608.4|0
1620007160000|2021-05-03 01:59:20|42651.6|42611.6|42647.5|42607.5|42651.6|42611.6|42647.5|42607.5|0
1620007170000|2021-05-03 01:59:30|42648.4|42608.4|42652.5|42612.5|42652.5|42612.5|42648.4|42608.4|0
1620007190000|2021-05-03 01:59:50|42653.4|42613.4|42667.5|42627.5|42667.5|42627.5|42653.4|42613.4|2
1620007200000|2021-05-03 02:00:00|42663.4|42623.4|42652.5|42612.5|42663.4|42623.4|42652.5|42612.5|1
1620007210000|2021-05-03 02:00:10|42642.5|42602.5|42642.5|42602.5|42642.5|42602.5|42642.5|42602.5|1
1620007230000|2021-05-03 02:00:30|42641.6|42601.6|42637.5|42597.5|42641.6|42601.6|42637.5|42597.5|1
1620007290000|2021-05-03 02:01:30|42636.6|42596.6|42632.5|42592.5|42636.6|42596.6|42632.5|42592.5|1
1620007370000|2021-05-03 02:02:50|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|2
1620007380000|2021-05-03 02:03:00|42632.5|42592.5|42617.5|42577.5|42632.5|42592.5|42617.5|42577.5|4
1620007390000|2021-05-03 02:03:10|42616.6|42576.6|42607.5|42567.5|42616.6|42576.6|42597.5|42557.5|5
1620007400000|2021-05-03 02:03:20|42603.4|42563.4|42597.5|42557.5|42603.4|42563.4|42591.6|42551.6|1
1620007420000|2021-05-03 02:03:40|42596.6|42556.6|42612.5|42572.5|42612.5|42572.5|42592.5|42552.5|5
1620007440000|2021-05-03 02:04:00|42608.4|42568.4|42607.5|42567.5|42608.4|42568.4|42606.6|42566.6|1
1620007490000|2021-05-03 02:04:50|42602.5|42562.5|42597.5|42557.5|42602.5|42562.5|42597.5|42557.5|1
1620007500000|2021-05-03 02:05:00|42593.4|42553.4|42587.5|42547.5|42597.5|42557.5|42586.6|42546.6|0
1620007510000|2021-05-03 02:05:10|42586.6|42546.6|42582.5|42542.5|42586.6|42546.6|42582.5|42542.5|0
1620007540000|2021-05-03 02:05:40|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|4
1620007560000|2021-05-03 02:06:00|42596.6|42556.6|42597.5|42557.5|42597.5|42557.5|42596.6|42556.6|0
1620007570000|2021-05-03 02:06:10|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|19
1620007580000|2021-05-03 02:06:20|42573.4|42533.4|42577.5|42537.5|42577.5|42537.5|42573.4|42533.4|2
1620007620000|2021-05-03 02:07:00|42576.6|42536.6|42572.5|42532.5|42576.6|42536.6|42572.5|42532.5|0
1620007630000|2021-05-03 02:07:10|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|3
1620007660000|2021-05-03 02:07:40|42581.6|42541.6|42597.5|42557.5|42597.5|42557.5|42581.6|42541.6|5
1620007670000|2021-05-03 02:07:50|42598.3|42558.3|42602.5|42562.5|42602.5|42562.5|42598.3|42558.3|3
1620007710000|2021-05-03 02:08:30|42603.3|42563.3|42617.5|42577.5|42617.5|42577.5|42603.3|42563.3|1
1620007720000|2021-05-03 02:08:40|42613.3|42573.3|42607.5|42567.5|42613.3|42573.3|42602.5|42562.5|1
1620007740000|2021-05-03 02:09:00|42611.6|42571.6|42612.5|42572.5|42617.5|42577.5|42611.6|42571.6|0
1620007750000|2021-05-03 02:09:10|42613.3|42573.3|42617.5|42577.5|42617.5|42577.5|42613.3|42573.3|1
1620007760000|2021-05-03 02:09:20|42616.6|42576.6|42607.5|42567.5|42616.6|42576.6|42607.5|42567.5|10
1620007770000|2021-05-03 02:09:30|42603.3|42563.3|42592.5|42552.5|42603.3|42563.3|42592.5|42552.5|4
1620007790000|2021-05-03 02:09:50|42588.3|42548.3|42582.5|42542.5|42588.3|42548.3|42582.5|42542.5|2
1620007800000|2021-05-03 02:10:00|42583.3|42543.3|42597.5|42557.5|42597.5|42557.5|42583.3|42543.3|2
1620007830000|2021-05-03 02:10:30|42601.6|42561.6|42602.5|42562.5|42602.5|42562.5|42601.6|42561.6|0
1620007840000|2021-05-03 02:10:40|42601.6|42561.6|42592.5|42552.5|42601.6|42561.6|42592.5|42552.5|1
1620007860000|2021-05-03 02:11:00|||||||||3
1620007870000|2021-05-03 02:11:10|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|2
1620007890000|2021-05-03 02:11:30|42601.6|42561.6|42602.5|42562.5|42602.5|42562.5|42601.6|42561.6|0
1620007900000|2021-05-03 02:11:40|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|2
1620007920000|2021-05-03 02:12:00|42596.6|42556.6|42577.5|42537.5|42596.6|42556.6|42577.5|42537.5|0
1620007930000|2021-05-03 02:12:10|42576.6|42536.6|42577.5|42537.5|42577.5|42537.5|42572.5|42532.5|1
1620007970000|2021-05-03 02:12:50|42581.6|42541.6|42582.5|42542.5|42582.5|42542.5|42577.5|42537.5|0
1620007980000|2021-05-03 02:13:00|42581.6|42541.6|42527.5|42487.5|42581.6|42541.6|42527.5|42487.5|31
1620007990000|2021-05-03 02:13:10|42528.3|42488.3|42537.5|42497.5|42537.5|42497.5|42528.3|42488.3|2
1620008000000|2021-05-03 02:13:20|42538.3|42498.3|42547.5|42507.5|42547.5|42507.5|42538.3|42498.3|1
1620008020000|2021-05-03 02:13:40|42548.3|42508.3|42547.5|42507.5|42552.5|42512.5|42547.5|42507.5|0
1620008030000|2021-05-03 02:13:50|42543.3|42503.3|42547.5|42507.5|42547.5|42507.5|42543.3|42503.3|0
1620008040000|2021-05-03 02:14:00|42546.6|42506.6|42547.5|42507.5|42547.5|42507.5|42546.6|42506.6|0
1620008050000|2021-05-03 02:14:10|42551.6|42511.6|42547.5|42507.5|42552.5|42512.5|42547.5|42507.5|0
1620008080000|2021-05-03 02:14:40|42548.3|42508.3|42547.5|42507.5|42552.5|42512.5|42547.5|42507.5|5
1620008090000|2021-05-03 02:14:50|42543.3|42503.3|42547.5|42507.5|42547.5|42507.5|42543.3|42503.3|0
1620008100000|2021-05-03 02:15:00|42557.5|42517.5|42557.5|42517.5|42557.5|42517.5|42557.5|42517.5|5
1620008110000|2021-05-03 02:15:10|42553.3|42513.3|42557.5|42517.5|42557.5|42517.5|42553.3|42513.3|0
1620008140000|2021-05-03 02:15:40|42561.6|42521.6|42567.5|42527.5|42577.5|42537.5|42561.6|42521.6|2
1620008150000|2021-05-03 02:15:50|42568.3|42528.3|42567.5|42527.5|42568.3|42528.3|42567.5|42527.5|1
1620008160000|2021-05-03 02:16:00|42566.6|42526.6|42557.5|42517.5|42566.6|42526.6|42557.5|42517.5|0
1620008180000|2021-05-03 02:16:20|42556.6|42516.6|42547.5|42507.5|42556.6|42516.6|42547.5|42507.5|0
1620008210000|2021-05-03 02:16:50|42543.3|42503.3|42542.5|42502.5|42543.3|42503.3|42542.5|42502.5|0
1620008220000|2021-05-03 02:17:00|42546.6|42506.6|42547.5|42507.5|42547.5|42507.5|42546.6|42506.6|0
1620008230000|2021-05-03 02:17:10|42546.6|42506.6|42547.5|42507.5|42547.5|42507.5|42542.5|42502.5|0
1620008240000|2021-05-03 02:17:20|42546.6|42506.6|42547.5|42507.5|42547.5|42507.5|42537.5|42497.5|0
1620008250000|2021-05-03 02:17:30|42548.3|42508.3|42547.5|42507.5|42548.3|42508.3|42547.5|42507.5|0
1620008280000|2021-05-03 02:18:00|42542.5|42502.5|42537.5|42497.5|42542.5|42502.5|42537.5|42497.5|5
1620008300000|2021-05-03 02:18:20|42538.3|42498.3|42542.5|42502.5|42542.5|42502.5|42538.3|42498.3|0
1620008310000|2021-05-03 02:18:30|42537.5|42497.5|42537.5|42497.5|42538.3|42498.3|42537.5|42497.5|1
1620008320000|2021-05-03 02:18:40|42538.3|42498.3|42547.4|42507.4|42547.4|42507.4|42538.3|42498.3|1
1620008330000|2021-05-03 02:18:50|42548.3|42508.3|42557.4|42517.4|42557.4|42517.4|42548.3|42508.3|0
1620008340000|2021-05-03 02:19:00|42558.3|42518.3|42552.4|42512.4|42562.4|42522.4|42552.4|42512.4|0
1620008350000|2021-05-03 02:19:10|42556.6|42516.6|42562.4|42522.4|42562.4|42522.4|42556.6|42516.6|1
1620008360000|2021-05-03 02:19:20|42563.3|42523.3|42567.4|42527.4|42567.4|42527.4|42563.3|42523.3|0
1620008390000|2021-05-03 02:19:50|42563.3|42523.3|42557.4|42517.4|42563.3|42523.3|42557.4|42517.4|0
1620008400000|2021-05-03 02:20:00|42556.6|42516.6|42547.4|42507.4|42556.6|42516.6|42547.4|42507.4|0
1620008450000|2021-05-03 02:20:50|42548.3|42508.3|42552.4|42512.4|42552.4|42512.4|42548.3|42508.3|1
1620008480000|2021-05-03 02:21:20|42551.6|42511.6|42547.4|42507.4|42551.6|42511.6|42547.4|42507.4|0
1620008500000|2021-05-03 02:21:40|42551.6|42511.6|42547.4|42507.4|42552.4|42512.4|42547.4|42507.4|0
1620008510000|2021-05-03 02:21:50|42551.6|42511.6|42557.4|42517.4|42557.4|42517.4|42551.6|42511.6|0
1620008520000|2021-05-03 02:22:00|42562.4|42522.4|42557.4|42517.4|42562.4|42522.4|42557.4|42517.4|0
1620008570000|2021-05-03 02:22:50|42558.3|42518.3|42557.4|42517.4|42562.4|42522.4|42557.4|42517.4|0
1620008580000|2021-05-03 02:23:00|42553.3|42513.3|42556.6|42516.6|42557.4|42517.4|42553.3|42513.3|0
1620008590000|2021-05-03 02:23:10|42557.4|42517.4|42547.4|42507.4|42557.4|42517.4|42546.6|42506.6|1
1620008600000|2021-05-03 02:23:20|42546.6|42506.6|42537.4|42497.4|42546.6|42506.6|42537.4|42497.4|0
1620008610000|2021-05-03 02:23:30|42528.8|42488.8|42528.8|42488.8|42528.8|42488.8|42527.9|42487.9|1
1620008640000|2021-05-03 02:24:00|42523.8|42483.8|42528.8|42488.8|42528.8|42488.8|42522.9|42482.9|17
1620008680000|2021-05-03 02:24:40|42529.7|42489.7|42528.8|42488.8|42529.7|42489.7|42528.8|42488.8|0
1620008780000|2021-05-03 02:26:20|42524.7|42484.7|42528.8|42488.8|42528.8|42488.8|42524.7|42484.7|0
1620008790000|2021-05-03 02:26:30|42529.7|42489.7|42533.8|42493.8|42533.8|42493.8|42529.7|42489.7|0
1620008820000|2021-05-03 02:27:00|42529.7|42489.7|42548.8|42508.8|42548.8|42508.8|42523.8|42483.8|12
1620008830000|2021-05-03 02:27:10|42547.9|42507.9|42548.8|42508.8|42548.8|42508.8|42543.8|42503.8|3
1620008850000|2021-05-03 02:27:30|42549.7|42509.7|42548.8|42508.8|42549.7|42509.7|42548.8|42508.8|3
1620008860000|2021-05-03 02:27:40|42544.7|42504.7|42543.8|42503.8|42544.7|42504.7|42543.8|42503.8|0
1620008870000|2021-05-03 02:27:50|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|5
1620008910000|2021-05-03 02:28:30|42573.8|42533.8|42568.8|42528.8|42573.8|42533.8|42568.8|42528.8|9
1620008920000|2021-05-03 02:28:40|42564.7|42524.7|42563.8|42523.8|42564.7|42524.7|42563.8|42523.8|0
1620008930000|2021-05-03 02:28:50|42562.9|42522.9|42558.8|42518.8|42562.9|42522.9|42557.9|42517.9|1
1620009000000|2021-05-03 02:30:00|42554.7|42514.7|42553.8|42513.8|42558.8|42518.8|42553.8|42513.8|1
1620009010000|2021-05-03 02:30:10|42555.5|42515.5|42563.8|42523.8|42563.8|42523.8|42555.5|42515.5|1
1620009030000|2021-05-03 02:30:30|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|2
1620009080000|2021-05-03 02:31:20|42569.7|42529.7|42578.8|42538.8|42582.9|42542.9|42569.7|42529.7|1
1620009100000|2021-05-03 02:31:40|42579.7|42539.7|42583.8|42543.8|42583.8|42543.8|42578.8|42538.8|0
1620009110000|2021-05-03 02:31:50|42582.9|42542.9|42578.8|42538.8|42582.9|42542.9|42578.8|42538.8|0
1620009140000|2021-05-03 02:32:20|42579.7|42539.7|42578.8|42538.8|42579.7|42539.7|42578.8|42538.8|0
1620009190000|2021-05-03 02:33:10|42577.9|42537.9|42578.8|42538.8|42578.8|42538.8|42573.8|42533.8|0
1620009200000|2021-05-03 02:33:20|42577.9|42537.9|42543.8|42503.8|42577.9|42537.9|42543.8|42503.8|9
1620009210000|2021-05-03 02:33:30|42542.9|42502.9|42548.8|42508.8|42549.6|42509.6|42538.8|42498.8|3
1620009230000|2021-05-03 02:33:50|42552.9|42512.9|42548.8|42508.8|42552.9|42512.9|42548.8|42508.8|0
1620009250000|2021-05-03 02:34:10|42557.1|42517.1|42553.8|42513.8|42558.8|42518.8|42553.8|42513.8|0
1620009280000|2021-05-03 02:34:40|42563.8|42523.8|42558.8|42518.8|42563.8|42523.8|42558.8|42518.8|2
1620009290000|2021-05-03 02:34:50|42554.6|42514.6|42553.8|42513.8|42558.8|42518.8|42553.8|42513.8|0
1620009300000|2021-05-03 02:35:00|42552.9|42512.9|42548.8|42508.8|42558.8|42518.8|42548.8|42508.8|2
1620009320000|2021-05-03 02:35:20|42552.9|42512.9|42548.8|42508.8|42553.8|42513.8|42548.8|42508.8|0
1620009350000|2021-05-03 02:35:50|42547.9|42507.9|42543.8|42503.8|42547.9|42507.9|42543.8|42503.8|0
1620009390000|2021-05-03 02:36:30|42544.6|42504.6|42543.8|42503.8|42553.8|42513.8|42543.8|42503.8|3
1620009410000|2021-05-03 02:36:50|42542.9|42502.9|42538.8|42498.8|42542.9|42502.9|42533.8|42493.8|2
1620009420000|2021-05-03 02:37:00|42539.6|42499.6|42548.8|42508.8|42548.8|42508.8|42539.6|42499.6|0
1620009430000|2021-05-03 02:37:10|42547.9|42507.9|42548.8|42508.8|42548.8|42508.8|42543.8|42503.8|2
1620009440000|2021-05-03 02:37:20|42547.9|42507.9|42553.8|42513.8|42553.8|42513.8|42543.8|42503.8|5
1620009450000|2021-05-03 02:37:30|42549.6|42509.6|42548.8|42508.8|42549.6|42509.6|42548.8|42508.8|0
1620009470000|2021-05-03 02:37:50|42558.8|42518.8|42558.8|42518.8|42559.6|42519.6|42558.8|42518.8|3
1620009500000|2021-05-03 02:38:20|42554.6|42514.6|42548.8|42508.8|42554.6|42514.6|42548.8|42508.8|7
1620009560000|2021-05-03 02:39:20|42547.9|42507.9|42548.8|42508.8|42548.8|42508.8|42547.9|42507.9|4
1620009590000|2021-05-03 02:39:50|42544.6|42504.6|42548.8|42508.8|42548.8|42508.8|42544.6|42504.6|0
1620009640000|2021-05-03 02:40:40|42544.6|42504.6|42543.8|42503.8|42544.6|42504.6|42543.8|42503.8|0
1620009660000|2021-05-03 02:41:00|42528.8|42488.8|42518.8|42478.8|42528.8|42488.8|42518.8|42478.8|2
1620009710000|2021-05-03 02:41:50|42522.9|42482.9|42523.8|42483.8|42523.8|42483.8|42522.9|42482.9|2
1620009720000|2021-05-03 02:42:00|42519.6|42479.6|42518.8|42478.8|42519.6|42479.6|42518.8|42478.8|2
1620009730000|2021-05-03 02:42:10|42522.9|42482.9|42528.8|42488.8|42528.8|42488.8|42522.9|42482.9|2
1620009750000|2021-05-03 02:42:30|42529.6|42489.6|42533.8|42493.8|42533.8|42493.8|42528.8|42488.8|0
1620009800000|2021-05-03 02:43:20|42538.8|42498.8|42538.8|42498.8|42538.8|42498.8|42538.8|42498.8|1
1620009810000|2021-05-03 02:43:30|42534.6|42494.6|42533.8|42493.8|42534.6|42494.6|42533.8|42493.8|0
1620009860000|2021-05-03 02:44:20|42538.8|42498.8|42538.8|42498.8|42538.8|42498.8|42538.8|42498.8|1
1620009870000|2021-05-03 02:44:30|42537.9|42497.9|42533.8|42493.8|42537.9|42497.9|42533.8|42493.8|0
1620009910000|2021-05-03 02:45:10|42548.8|42508.8|42548.8|42508.8|42548.8|42508.8|42548.8|42508.8|1
1620009930000|2021-05-03 02:45:30|42549.6|42509.6|42553.8|42513.8|42553.8|42513.8|42549.6|42509.6|0
1620009960000|2021-05-03 02:46:00|42549.6|42509.6|42548.8|42508.8|42549.6|42509.6|42544.6|42504.6|0
1620009980000|2021-05-03 02:46:20|42552.9|42512.9|42553.8|42513.8|42553.8|42513.8|42552.9|42512.9|0
1620009990000|2021-05-03 02:46:30|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|2
1620010060000|2021-05-03 02:47:40|42559.6|42519.6|42578.8|42538.8|42578.8|42538.8|42559.6|42519.6|1
1620010080000|2021-05-03 02:48:00|42582.9|42542.9|42578.8|42538.8|42583.8|42543.8|42578.8|42538.8|1
1620010090000|2021-05-03 02:48:10|42579.6|42539.6|42583.8|42543.8|42583.8|42543.8|42579.6|42539.6|0
1620010100000|2021-05-03 02:48:20|42582.9|42542.9|42583.7|42543.7|42583.7|42543.7|42578.7|42538.7|1
1620010110000|2021-05-03 02:48:30|42582.9|42542.9|42578.7|42538.7|42582.9|42542.9|42578.7|42538.7|0
1620010200000|2021-05-03 02:50:00|42574.6|42534.6|42563.7|42523.7|42574.6|42534.6|42563.7|42523.7|2
1620010220000|2021-05-03 02:50:20|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|1
1620010230000|2021-05-03 02:50:30|42564.6|42524.6|42568.7|42528.7|42568.7|42528.7|42564.6|42524.6|0
1620010260000|2021-05-03 02:51:00|42564.6|42524.6|42563.7|42523.7|42564.6|42524.6|42563.7|42523.7|0
1620010270000|2021-05-03 02:51:10|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|1
1620010280000|2021-05-03 02:51:20|42554.6|42514.6|42548.7|42508.7|42554.6|42514.6|42548.7|42508.7|2
1620010290000|2021-05-03 02:51:30|42547.9|42507.9|42543.7|42503.7|42547.9|42507.9|42543.7|42503.7|0
1620010310000|2021-05-03 02:51:50|42552.3|42512.3|42548|42508|42552.3|42512.3|42548|42508|0
1620010320000|2021-05-03 02:52:00|42543|42503|42538|42498|42543|42503|42538|42498|4
1620010350000|2021-05-03 02:52:30|42528|42488|42513|42473|42528|42488|42513|42473|7
1620010360000|2021-05-03 02:52:40|42512.2|42472.2|42513|42473|42513|42473|42502.2|42462.2|4
1620010370000|2021-05-03 02:52:50|42508.9|42468.9|42513|42473|42513|42473|42508.9|42468.9|1
1620010380000|2021-05-03 02:53:00|42512.2|42472.2|42513|42473|42513|42473|42512.2|42472.2|1
1620010410000|2021-05-03 02:53:30|42517.2|42477.2|42518|42478|42518|42478|42517.2|42477.2|0
1620010440000|2021-05-03 02:54:00|42513|42473|42513|42473|42513|42473|42513|42473|2
1620010480000|2021-05-03 02:54:40|42508.9|42468.9|42513|42473|42513|42473|42508.9|42468.9|0
1620010490000|2021-05-03 02:54:50|42503|42463|42503|42463|42503|42463|42503|42463|0
1620010500000|2021-05-03 02:55:00|42498.9|42458.9|42483|42443|42498.9|42458.9|42483|42443|8
1620010510000|2021-05-03 02:55:10|42487.2|42447.2|42478|42438|42493|42453|42478|42438|15
1620010540000|2021-05-03 02:55:40|42477.2|42437.2|42473|42433|42477.2|42437.2|42473|42433|0
1620010560000|2021-05-03 02:56:00|42473.9|42433.9|42478|42438|42478|42438|42473.9|42433.9|0
1620010580000|2021-05-03 02:56:20|42477.2|42437.2|42473|42433|42477.2|42437.2|42473|42433|1
1620010600000|2021-05-03 02:56:40|42477.2|42437.2|42483|42443|42483|42443|42477.2|42437.2|3
1620010650000|2021-05-03 02:57:30|42482.2|42442.2|42482.2|42442.2|42482.2|42442.2|42482.2|42442.2|0
1620010660000|2021-05-03 02:57:40|42483|42443|42478|42438|42483|42443|42478|42438|2
1620010680000|2021-05-03 02:58:00|42482.2|42442.2|42483|42443|42483|42443|42482.2|42442.2|2
1620010690000|2021-05-03 02:58:10|42478|42438|42478|42438|42478|42438|42478|42438|1
1620010790000|2021-05-03 02:59:50|42488|42448|42493|42453|42493|42453|42488|42448|3
1620010800000|2021-05-03 03:00:00|42492.2|42452.2|42483|42443|42492.2|42452.2|42482.2|42442.2|1
1620010820000|2021-05-03 03:00:20|42487.2|42447.2|42488|42448|42488|42448|42487.2|42447.2|0
1620010840000|2021-05-03 03:00:40|42487.2|42447.2|42478|42438|42487.2|42447.2|42478|42438|1
1620010860000|2021-05-03 03:01:00|42482.2|42442.2|42478|42438|42483|42443|42478|42438|0
1620010880000|2021-05-03 03:01:20|42483|42443|42488|42448|42488|42448|42483|42443|1
1620010890000|2021-05-03 03:01:30|42483.9|42443.9|42483|42443|42483.9|42443.9|42478|42438|0
1620010900000|2021-05-03 03:01:40|42488|42448|42488|42448|42488|42448|42488|42448|0
1620010910000|2021-05-03 03:01:50|42488.9|42448.9|42493|42453|42493|42453|42488.9|42448.9|1
1620010940000|2021-05-03 03:02:20|42493.9|42453.9|42498|42458|42498|42458|42493.9|42453.9|0
1620010960000|2021-05-03 03:02:40|42497.2|42457.2|42508|42468|42508|42468|42493|42453|3
1620010980000|2021-05-03 03:03:00|||||||||2
1620011010000|2021-05-03 03:03:30|42513|42473|42508|42468|42513|42473|42508|42468|1
1620011020000|2021-05-03 03:03:40|||||||||1
1620011030000|2021-05-03 03:03:50|42513|42473|42513|42473|42513|42473|42513|42473|1
1620011050000|2021-05-03 03:04:10|42513.9|42473.9|42513|42473|42513.9|42473.9|42513|42473|0
1620011060000|2021-05-03 03:04:20|42512.2|42472.2|42513|42473|42513|42473|42508|42468|0
1620011070000|2021-05-03 03:04:30|42517.2|42477.2|42518|42478|42518|42478|42513|42473|0
1620011080000|2021-05-03 03:04:40|42513.9|42473.9|42513|42473|42513.9|42473.9|42513|42473|0
1620011110000|2021-05-03 03:05:10|42508.9|42468.9|42493|42453|42508.9|42468.9|42493|42453|1
1620011120000|2021-05-03 03:05:20|42493.9|42453.9|42503|42463|42503|42463|42493.9|42453.9|0
1620011160000|2021-05-03 03:06:00|42498.9|42458.9|42503|42463|42503|42463|42498.9|42458.9|0
1620011170000|2021-05-03 03:06:10|42502.1|42462.1|42503|42463|42503|42463|42502.1|42462.1|0
1620011190000|2021-05-03 03:06:30|42507.1|42467.1|42503|42463|42507.1|42467.1|42503|42463|1
1620011220000|2021-05-03 03:07:00|42498.9|42458.9|42493|42453|42498.9|42458.9|42493|42453|1
1620011230000|2021-05-03 03:07:10|42493.9|42453.9|42493|42453|42493.9|42453.9|42493|42453|0
1620011240000|2021-05-03 03:07:20|42488.9|42448.9|42488|42448|42488.9|42448.9|42488|42448|0
1620011250000|2021-05-03 03:07:30|42493|42453|42493|42453|42493|42453|42493|42453|0
1620011290000|2021-05-03 03:08:10|42488.9|42448.9|42488|42448|42488.9|42448.9|42488|42448|0
1620011340000|2021-05-03 03:09:00|||||||||3
1620011400000|2021-05-03 03:10:00|42493|42453|42493|42453|42498|42458|42493|42453|2
1620011420000|2021-05-03 03:10:20|42493.9|42453.9|42503|42463|42503|42463|42493.9|42453.9|2
1620011430000|2021-05-03 03:10:30|42503.9|42463.9|42503|42463|42503.9|42463.9|42503|42463|0
1620011440000|2021-05-03 03:10:40|42507.1|42467.1|42503|42463|42507.1|42467.1|42503|42463|0
1620011460000|2021-05-03 03:11:00|42498|42458|42503|42463|42503|42463|42498|42458|0
1620011500000|2021-05-03 03:11:40|42503.9|42463.9|42503|42463|42503.9|42463.9|42503|42463|0
1620011510000|2021-05-03 03:11:50|42498.8|42458.8|42503|42463|42503|42463|42498|42458|2
1620011520000|2021-05-03 03:12:00|42498.8|42458.8|42503|42463|42503|42463|42498.8|42458.8|0
1620011530000|2021-05-03 03:12:10|42503.8|42463.8|42503|42463|42503.8|42463.8|42503|42463|3
1620011540000|2021-05-03 03:12:20|42498.8|42458.8|42498|42458|42498.8|42458.8|42498|42458|0
1620011550000|2021-05-03 03:12:30|42503|42463|42503|42463|42503|42463|42503|42463|0
1620011560000|2021-05-03 03:12:40|42498.8|42458.8|42508|42468|42508|42468|42498.8|42458.8|0
1620011580000|2021-05-03 03:13:00|42498|42458|42503|42463|42508|42468|42498|42458|2
1620011590000|2021-05-03 03:13:10|42502.1|42462.1|42498|42458|42502.1|42462.1|42498|42458|0
1620011620000|2021-05-03 03:13:40|||||||||1
1620011740000|2021-05-03 03:15:40|42497.1|42457.1|42493|42453|42497.1|42457.1|42493|42453|1
1620011790000|2021-05-03 03:16:30|42488.8|42448.8|42488|42448|42488.8|42448.8|42483|42443|3
1620011820000|2021-05-03 03:17:00|42483|42443|42483|42443|42483|42443|42483|42443|1
1620011830000|2021-05-03 03:17:10|42483.8|42443.8|42493|42453|42493|42453|42483.8|42443.8|3
1620011840000|2021-05-03 03:17:20|42497.1|42457.1|42498|42458|42498|42458|42497.1|42457.1|0
1620011860000|2021-05-03 03:17:40|42493.8|42453.8|42493|42453|42498|42458|42493|42453|0
1620011870000|2021-05-03 03:17:50|42497.1|42457.1|42493|42453|42497.1|42457.1|42493|42453|0
1620011910000|2021-05-03 03:18:30|42492.1|42452.1|42483|42443|42492.1|42452.1|42483|42443|0
1620011920000|2021-05-03 03:18:40|42482.1|42442.1|42478|42438|42482.1|42442.1|42478|42438|0
1620011940000|2021-05-03 03:19:00|42483|42443|42483|42443|42483|42443|42483|42443|2
1620011970000|2021-05-03 03:19:30|42483.8|42443.8|42488|42448|42488|42448|42483|42443|0
1620011980000|2021-05-03 03:19:40|42483|42443|42493|42453|42493|42453|42483|42443|0
1620012000000|2021-05-03 03:20:00|42488.8|42448.8|42493|42453|42493|42453|42488.8|42448.8|0
1620012020000|2021-05-03 03:20:20|42497.1|42457.1|42493|42453|42497.1|42457.1|42493|42453|6
1620012030000|2021-05-03 03:20:30|42488|42448|42488|42448|42488|42448|42488|42448|0
1620012040000|2021-05-03 03:20:40|42492.1|42452.1|42493|42453|42493|42453|42492.1|42452.1|1
1620012050000|2021-05-03 03:20:50|42497.1|42457.1|42493|42453|42498|42458|42493|42453|1
1620012060000|2021-05-03 03:21:00|42498|42458|42498|42458|42498|42458|42498|42458|0
1620012080000|2021-05-03 03:21:20|42503|42463|42503|42463|42503|42463|42503|42463|1
1620012090000|2021-05-03 03:21:30|42507.1|42467.1|42513|42473|42513|42473|42507.1|42467.1|0
1620012110000|2021-05-03 03:21:50|42508.8|42468.8|42508|42468|42508.8|42468.8|42508|42468|0
1620012120000|2021-05-03 03:22:00|42508.8|42468.8|42513|42473|42513|42473|42508.8|42468.8|0
1620012130000|2021-05-03 03:22:10|42518|42478|42518|42478|42518|42478|42518|42478|0
1620012140000|2021-05-03 03:22:20|42521.4|42481.4|42523|42483|42523|42483|42521.4|42481.4|11
1620012160000|2021-05-03 03:22:40|42523.8|42483.8|42528|42488|42528|42488|42523.8|42483.8|0
1620012170000|2021-05-03 03:22:50|42527.1|42487.1|42518|42478|42527.1|42487.1|42518|42478|3
1620012180000|2021-05-03 03:23:00|42513.8|42473.8|42498|42458|42513.8|42473.8|42498|42458|3
1620012190000|2021-05-03 03:23:10|||||||||2
1620012200000|2021-05-03 03:23:20|42508|42468|42513|42473|42513|42473|42508|42468|4
1620012220000|2021-05-03 03:23:40|42503|42463|42498|42458|42503|42463|42498|42458|0
1620012240000|2021-05-03 03:24:00|42502.1|42462.1|42503|42463|42503|42463|42502.1|42462.1|1
1620012250000|2021-05-03 03:24:10|42507.1|42467.1|42513|42473|42513|42473|42507.1|42467.1|0
1620012260000|2021-05-03 03:24:20|42512.1|42472.1|42503|42463|42512.1|42472.1|42503|42463|0
1620012270000|2021-05-03 03:24:30|42507.1|42467.1|42508|42468|42508|42468|42507.1|42467.1|0
1620012290000|2021-05-03 03:24:50|42513|42473|42513|42473|42513.8|42473.8|42513|42473|0
1620012300000|2021-05-03 03:25:00|42517.1|42477.1|42513|42473|42518|42478|42513|42473|0
1620012310000|2021-05-03 03:25:10|42517.1|42477.1|42518|42478|42518|42478|42517.1|42477.1|0
1620012320000|2021-05-03 03:25:20|42523|42483|42523|42483|42523|42483|42523|42483|2
1620012330000|2021-05-03 03:25:30|42527.1|42487.1|42513|42473|42527.1|42487.1|42513|42473|1
1620012340000|2021-05-03 03:25:40|42513.8|42473.8|42513|42473|42513.8|42473.8|42513|42473|1
1620012360000|2021-05-03 03:26:00|42508.8|42468.8|42503|42463|42508.8|42468.8|42498.8|42458.8|3
1620012370000|2021-05-03 03:26:10|42503.8|42463.8|42513|42473|42518|42478|42503.8|42463.8|1
1620012390000|2021-05-03 03:26:30|42512.9|42472.9|42512.9|42472.9|42512.9|42472.9|42512.9|42472.9|0
1620012400000|2021-05-03 03:26:40|42512.1|42472.1|42502.9|42462.9|42512.1|42472.1|42502.9|42462.9|0
1620012510000|2021-05-03 03:28:30|42502.1|42462.1|42502.9|42462.9|42502.9|42462.9|42502.1|42462.1|0
1620012610000|2021-05-03 03:30:10|42507.1|42467.1|42492.9|42452.9|42507.1|42467.1|42488.8|42448.8|1
1620012620000|2021-05-03 03:30:20|42493.8|42453.8|42492.9|42452.9|42493.8|42453.8|42492.9|42452.9|0
1620012650000|2021-05-03 03:30:50|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012660000|2021-05-03 03:31:00|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012720000|2021-05-03 03:32:00|42488.8|42448.8|42492.9|42452.9|42492.9|42452.9|42487.9|42447.9|0
1620012730000|2021-05-03 03:32:10|42492.1|42452.1|42497.9|42457.9|42497.9|42457.9|42492.1|42452.1|0
1620012750000|2021-05-03 03:32:30|42492.9|42452.9|42492.9|42452.9|42492.9|42452.9|42492.9|42452.9|0
1620012770000|2021-05-03 03:32:50|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012790000|2021-05-03 03:33:10|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012800000|2021-05-03 03:33:20|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012810000|2021-05-03 03:33:30|42488.8|42448.8|42492.9|42452.9|42492.9|42452.9|42488.8|42448.8|1
1620012860000|2021-05-03 03:34:20|42493.8|42453.8|42492.9|42452.9|42497.9|42457.9|42492.9|42452.9|0
1620012870000|2021-05-03 03:34:30|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012880000|2021-05-03 03:34:40|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012900000|2021-05-03 03:35:00|42497.1|42457.1|42492.9|42452.9|42497.1|42457.1|42492.9|42452.9|0
1620012920000|2021-05-03 03:35:20|42493.8|42453.8|42502.9|42462.9|42502.9|42462.9|42493.8|42453.8|5
1620012930000|2021-05-03 03:35:30|42503.8|42463.8|42502.9|42462.9|42503.8|42463.8|42502.9|42462.9|0
1620012940000|2021-05-03 03:35:40|42507.1|42467.1|42502.9|42462.9|42507.1|42467.1|42502.9|42462.9|0
1620012950000|2021-05-03 03:35:50|42503.8|42463.8|42502.9|42462.9|42503.8|42463.8|42502.9|42462.9|0
1620012960000|2021-05-03 03:36:00|42507.1|42467.1|42502.9|42462.9|42507.1|42467.1|42498.8|42458.8|0
1620012970000|2021-05-03 03:36:10|42503.8|42463.8|42502.9|42462.9|42503.8|42463.8|42502.9|42462.9|0
1620012990000|2021-05-03 03:36:30|42507.1|42467.1|42507.9|42467.9|42507.9|42467.9|42507.1|42467.1|0
1620013020000|2021-05-03 03:37:00|42502.9|42462.9|42502.9|42462.9|42507.1|42467.1|42502.9|42462.9|0
1620013030000|2021-05-03 03:37:10|42507.1|42467.1|42507.9|42467.9|42507.9|42467.9|42502.9|42462.9|0
1620013040000|2021-05-03 03:37:20|42502.9|42462.9|42502.9|42462.9|42502.9|42462.9|42502.9|42462.9|0
1620013050000|2021-05-03 03:37:30|42503.8|42463.8|42502.9|42462.9|42507.9|42467.9|42502.9|42462.9|0
1620013060000|2021-05-03 03:37:40|42503.8|42463.8|42502.9|42462.9|42503.8|42463.8|42502.9|42462.9|0
1620013070000|2021-05-03 03:37:50|42503.8|42463.8|42507.9|42467.9|42507.9|42467.9|42502.9|42462.9|0
1620013080000|2021-05-03 03:38:00|42502.9|42462.9|42507.9|42467.9|42507.9|42467.9|42502.9|42462.9|0
1620013100000|2021-05-03 03:38:20|42503.8|42463.8|42507.9|42467.9|42507.9|42467.9|42503.8|42463.8|0
1620013110000|2021-05-03 03:38:30|42507.1|42467.1|42502.9|42462.9|42507.1|42467.1|42502.1|42462.1|1
1620013130000|2021-05-03 03:38:50|42507.1|42467.1|42507.9|42467.9|42507.9|42467.9|42502.9|42462.9|0
1620013140000|2021-05-03 03:39:00|42507.1|42467.1|42507.9|42467.9|42507.9|42467.9|42502.9|42462.9|0
1620013150000|2021-05-03 03:39:10|42507.1|42467.1|42502.9|42462.9|42507.1|42467.1|42502.9|42462.9|0
1620013160000|2021-05-03 03:39:20|42498.8|42458.8|42502.9|42462.9|42502.9|42462.9|42498.8|42458.8|0
1620013240000|2021-05-03 03:40:40|42498.8|42458.8|42507.9|42467.9|42507.9|42467.9|42497.9|42457.9|1
1620013250000|2021-05-03 03:40:50|42507.1|42467.1|42502.9|42462.9|42507.1|42467.1|42502.9|42462.9|2
1620013280000|2021-05-03 03:41:20|42503.8|42463.8|42517.9|42477.9|42517.9|42477.9|42503.8|42463.8|5
1620013290000|2021-05-03 03:41:30|42518.8|42478.8|42522.9|42482.9|42522.9|42482.9|42518.8|42478.8|0
1620013300000|2021-05-03 03:41:40|42522|42482|42517.9|42477.9|42522.9|42482.9|42513.8|42473.8|0
1620013310000|2021-05-03 03:41:50|42512.9|42472.9|42512.9|42472.9|42517|42477|42512.9|42472.9|1
1620013320000|2021-05-03 03:42:00|42513.8|42473.8|42512.9|42472.9|42513.8|42473.8|42512.9|42472.9|0
1620013330000|2021-05-03 03:42:10|42513.8|42473.8|42517.9|42477.9|42517.9|42477.9|42513.8|42473.8|0
1620013340000|2021-05-03 03:42:20|42512.9|42472.9|42512.9|42472.9|42513.8|42473.8|42507.9|42467.9|1
1620013350000|2021-05-03 03:42:30|42513.8|42473.8|42512.9|42472.9|42517|42477|42508.8|42468.8|0
1620013360000|2021-05-03 03:42:40|42513.8|42473.8|42512.9|42472.9|42517|42477|42512.9|42472.9|0
1620013370000|2021-05-03 03:42:50|42517|42477|42517.9|42477.9|42517.9|42477.9|42512.9|42472.9|0
1620013390000|2021-05-03 03:43:10|42517|42477|42512.9|42472.9|42517|42477|42512.9|42472.9|1
1620013400000|2021-05-03 03:43:20|42552.9|42432.9|42512.9|42472.9|42552.9|42472.9|42512.9|42432.9|8600
1620013410000|2021-05-03 03:43:30|42552.9|42432.9|42512.9|42472.9|42552.9|42472.9|42512.9|42432.9|8600
1620013440000|2021-05-03 03:44:00|42517|42477|42522.9|42482.9|42522.9|42482.9|42517|42477|1
1620013450000|2021-05-03 03:44:10|42512.9|42472.9|42512.9|42472.9|42517|42477|42512.9|42472.9|1
1620013460000|2021-05-03 03:44:20|42517|42477|42512.9|42472.9|42517.9|42477.9|42512.9|42472.9|0
1620013470000|2021-05-03 03:44:30|42508.8|42468.8|42507.9|42467.9|42508.8|42468.8|42507.9|42467.9|0
1620013480000|2021-05-03 03:44:40|42512.9|42472.9|42512.9|42472.9|42512.9|42472.9|42512.9|42472.9|1
1620013490000|2021-05-03 03:44:50|42513.8|42473.8|42512.9|42472.9|42517|42477|42512.9|42472.9|0
1620013500000|2021-05-03 03:45:00|42517|42477|42512.9|42472.9|42517.9|42477.9|42512.9|42472.9|0
1620013510000|2021-05-03 03:45:10|42517|42477|42512.9|42472.9|42517|42477|42512.9|42472.9|0
1620013520000|2021-05-03 03:45:20|42513.8|42473.8|42512.9|42472.9|42517.9|42477.9|42512.9|42472.9|0
1620013530000|2021-05-03 03:45:30|42517|42477|42522.9|42482.9|42522.9|42482.9|42512.9|42472.9|0
1620013630000|2021-05-03 03:47:10|42518.8|42478.8|42517.9|42477.9|42518.8|42478.8|42517.9|42477.9|0
1620013660000|2021-05-03 03:47:40|42518.7|42478.7|42522.9|42482.9|42522.9|42482.9|42518.7|42478.7|2
1620013670000|2021-05-03 03:47:50|||||||||1
1620013690000|2021-05-03 03:48:10|42527|42487|42532.9|42492.9|42532.9|42492.9|42527|42487|0
1620013700000|2021-05-03 03:48:20|42533.7|42493.7|42532.9|42492.9|42533.7|42493.7|42532.9|42492.9|1
1620013720000|2021-05-03 03:48:40|42537|42497|42532.9|42492.9|42542.9|42502.9|42532.9|42492.9|0
1620013730000|2021-05-03 03:48:50|42533.7|42493.7|42532.9|42492.9|42533.7|42493.7|42532.9|42492.9|0
1620013740000|2021-05-03 03:49:00|42537|42497|42532.9|42492.9|42537|42497|42532.9|42492.9|0
1620013760000|2021-05-03 03:49:20|42537|42497|42532.9|42492.9|42537|42497|42532.9|42492.9|0
1620013790000|2021-05-03 03:49:50|42528.7|42488.7|42527.9|42487.9|42528.7|42488.7|42527.9|42487.9|0
1620013800000|2021-05-03 03:50:00|42528.7|42488.7|42532.9|42492.9|42532.9|42492.9|42528.7|42488.7|2
1620013810000|2021-05-03 03:50:10|42532|42492|42527.9|42487.9|42532|42492|42527.9|42487.9|0
1620013840000|2021-05-03 03:50:40|42532.9|42492.9|42532.9|42492.9|42537|42497|42532.9|42492.9|0
1620013850000|2021-05-03 03:50:50|42533.7|42493.7|42542.9|42502.9|42542.9|42502.9|42533.7|42493.7|1
1620013880000|2021-05-03 03:51:20|42547.9|42507.9|42542.9|42502.9|42547.9|42507.9|42542.9|42502.9|0
1620013890000|2021-05-03 03:51:30|42547|42507|42552.9|42512.9|42552.9|42512.9|42542.9|42502.9|1
1620013920000|2021-05-03 03:52:00|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|0
1620013930000|2021-05-03 03:52:10|42542.9|42502.9|42542.9|42502.9|42542.9|42502.9|42542.9|42502.9|0
1620013940000|2021-05-03 03:52:20|42552.9|42512.9|42552.9|42512.9|42552.9|42512.9|42552.9|42512.9|0
1620014010000|2021-05-03 03:53:30|42553.7|42513.7|42557.9|42517.9|42557.9|42517.9|42553.7|42513.7|0
1620014020000|2021-05-03 03:53:40|42552.9|42512.9|42547.9|42507.9|42552.9|42512.9|42547.9|42507.9|1
1620014040000|2021-05-03 03:54:00|||||||||1
1620014060000|2021-05-03 03:54:20|42548.7|42508.7|42562.9|42522.9|42562.9|42522.9|42548.7|42508.7|2
1620014070000|2021-05-03 03:54:30|42567.9|42527.9|42567.9|42527.9|42567.9|42527.9|42567.9|42527.9|0
1620014080000|2021-05-03 03:54:40|42567|42527|42562.9|42522.9|42567|42527|42562.9|42522.9|0
1620014090000|2021-05-03 03:54:50|42562|42522|42562.9|42522.9|42562.9|42522.9|42562|42522|0
1620014120000|2021-05-03 03:55:20|42562|42522|42562.9|42522.9|42562.9|42522.9|42562|42522|0
1620014130000|2021-05-03 03:55:30|42562|42522|42562.9|42522.9|42562.9|42522.9|42557.9|42517.9|0
1620014210000|2021-05-03 03:56:50|42558.7|42518.7|42557.9|42517.9|42562.9|42522.9|42557.9|42517.9|0
1620014250000|2021-05-03 03:57:30|42552.9|42512.9|42552.9|42512.9|42552.9|42512.9|42547.9|42507.9|3
1620014260000|2021-05-03 03:57:40|42557|42517|42557.9|42517.9|42557.9|42517.9|42557|42517|0
1620014320000|2021-05-03 03:58:40|42552.9|42512.9|42552.9|42512.9|42557|42517|42552.9|42512.9|0
1620014330000|2021-05-03 03:58:50|42557|42517|42552.9|42512.9|42557|42517|42552.9|42512.9|0
1620014340000|2021-05-03 03:59:00|42557.9|42517.9|42562.9|42522.9|42562.9|42522.9|42557.9|42517.9|2
1620014350000|2021-05-03 03:59:10|42563.7|42523.7|42572.9|42532.9|42572.9|42532.9|42563.7|42523.7|2
1620014370000|2021-05-03 03:59:30|42567.9|42527.9|42552.9|42512.9|42567.9|42527.9|42552.9|42512.9|2
1620014380000|2021-05-03 03:59:40|42548.7|42508.7|42542.9|42502.9|42552.9|42512.9|42542.9|42502.9|0
1620014410000|2021-05-03 04:00:10|42543.7|42503.7|42547.9|42507.9|42547.9|42507.9|42543.7|42503.7|0
1620014420000|2021-05-03 04:00:20|42557.9|42517.9|42557|42517|42557.9|42517.9|42552.9|42512.9|3
1620014430000|2021-05-03 04:00:30|42552.9|42512.9|42552.9|42512.9|42552.9|42512.9|42552.9|42512.9|0
1620014440000|2021-05-03 04:00:40|42562.9|42522.9|42562.9|42522.9|42562.9|42522.9|42562.9|42522.9|2
1620014450000|2021-05-03 04:00:50|||||||||1
1620014460000|2021-05-03 04:01:00|||||||||1
1620014500000|2021-05-03 04:01:40|42567.9|42527.9|42577.9|42537.9|42577.9|42537.9|42567.9|42527.9|1
1620014510000|2021-05-03 04:01:50|42572.9|42532.9|42567.9|42527.9|42572.9|42532.9|42567.9|42527.9|3
1620014520000|2021-05-03 04:02:00|42562.9|42522.9|42557.9|42517.9|42563.7|42523.7|42557.9|42517.9|0
1620014540000|2021-05-03 04:02:20|42552.9|42512.9|42557.9|42517.9|42557.9|42517.9|42552.9|42512.9|3
1620014550000|2021-05-03 04:02:30|42562.9|42522.9|42562.9|42522.9|42563.7|42523.7|42562.9|42522.9|2
1620014560000|2021-05-03 04:02:40|42567|42527|42557.8|42517.8|42567|42527|42557.8|42517.8|1
1620014570000|2021-05-03 04:02:50|42558.7|42518.7|42562.8|42522.8|42563.7|42523.7|42558.7|42518.7|1
1620014580000|2021-05-03 04:03:00|42552.8|42512.8|42547.8|42507.8|42552.8|42512.8|42542.8|42502.8|5
1620014590000|2021-05-03 04:03:10|42543.7|42503.7|42542.8|42502.8|42543.7|42503.7|42542.8|42502.8|0
1620014600000|2021-05-03 04:03:20|42547|42507|42542.8|42502.8|42547|42507|42542.8|42502.8|0
1620014620000|2021-05-03 04:03:40|42538.7|42498.7|42542.8|42502.8|42542.8|42502.8|42538.7|42498.7|0
1620014630000|2021-05-03 04:03:50|42543.7|42503.7|42542.8|42502.8|42543.7|42503.7|42542.8|42502.8|1
1620014650000|2021-05-03 04:04:10|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|0
1620014660000|2021-05-03 04:04:20|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42528.7|42488.7|1
1620014670000|2021-05-03 04:04:30|42527.8|42487.8|42532.8|42492.8|42532.8|42492.8|42527.8|42487.8|1
1620014740000|2021-05-03 04:05:40|42537|42497|42532.8|42492.8|42537|42497|42532.8|42492.8|0
1620014760000|2021-05-03 04:06:00|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|0
1620014770000|2021-05-03 04:06:10|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|1
1620014800000|2021-05-03 04:06:40|42532|42492|42527.8|42487.8|42532|42492|42527.8|42487.8|0
1620014810000|2021-05-03 04:06:50|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|2
1620014820000|2021-05-03 04:07:00|42528.7|42488.7|42532.8|42492.8|42532.8|42492.8|42528.7|42488.7|1
1620014840000|2021-05-03 04:07:20|42528.7|42488.7|42532.8|42492.8|42532.8|42492.8|42528.7|42488.7|0
1620014850000|2021-05-03 04:07:30|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|42542|42502|3
1620014880000|2021-05-03 04:08:00|42537.8|42497.8|42532.8|42492.8|42537.8|42497.8|42532.8|42492.8|0
1620014890000|2021-05-03 04:08:10|42532|42492|42527.8|42487.8|42532.8|42492.8|42527.8|42487.8|1
1620014900000|2021-05-03 04:08:20|42522.8|42482.8|42522.8|42482.8|42522.8|42482.8|42522.8|42482.8|1
1620014910000|2021-05-03 04:08:30|42527|42487|42527.8|42487.8|42527.8|42487.8|42522.8|42482.8|0
1620014930000|2021-05-03 04:08:50|42523.7|42483.7|42522.8|42482.8|42523.7|42483.7|42522.8|42482.8|0
1620014990000|2021-05-03 04:09:50|42527|42487|42522.8|42482.8|42527|42487|42522.8|42482.8|0
1620015020000|2021-05-03 04:10:20|42522|42482|42517.8|42477.8|42522.8|42482.8|42517.8|42477.8|0
1620015050000|2021-05-03 04:10:50|42518.7|42478.7|42522.8|42482.8|42527|42487|42518.7|42478.7|2
1620015130000|2021-05-03 04:12:10|42518.7|42478.7|42512.8|42472.8|42518.7|42478.7|42512.8|42472.8|0
1620015160000|2021-05-03 04:12:40|42517|42477|42522.8|42482.8|42527.8|42487.8|42517|42477|1
1620015190000|2021-05-03 04:13:10|42523.7|42483.7|42522.8|42482.8|42523.7|42483.7|42522.8|42482.8|0
1620015200000|2021-05-03 04:13:20|42527|42487|42522.8|42482.8|42527|42487|42522.8|42482.8|0
1620015220000|2021-05-03 04:13:40|42523.7|42483.7|42522.8|42482.8|42527|42487|42522.8|42482.8|0
1620015230000|2021-05-03 04:13:50|42527|42487|42522.8|42482.8|42527.8|42487.8|42522.8|42482.8|1
1620015280000|2021-05-03 04:14:40|42527|42487|42522.8|42482.8|42527.8|42487.8|42522.8|42482.8|1
1620015300000|2021-05-03 04:15:00|42523.7|42483.7|42527.8|42487.8|42527.8|42487.8|42523.7|42483.7|0
1620015320000|2021-05-03 04:15:20|42523.7|42483.7|42522.8|42482.8|42523.7|42483.7|42522.8|42482.8|0
1620015360000|2021-05-03 04:16:00|42522|42482|42522.8|42482.8|42522.8|42482.8|42522|42482|0
1620015380000|2021-05-03 04:16:20|42522|42482|42522.8|42482.8|42522.8|42482.8|42522|42482|0
1620015410000|2021-05-03 04:16:50|42522|42482|42522.8|42482.8|42522.8|42482.8|42517.8|42477.8|2
1620015420000|2021-05-03 04:17:00|42518.7|42478.7|42522.8|42482.8|42522.8|42482.8|42518.7|42478.7|0
1620015430000|2021-05-03 04:17:10|42522|42482|42512.8|42472.8|42522|42482|42512.8|42472.8|1
1620015450000|2021-05-03 04:17:30|42517|42477|42517.8|42477.8|42517.8|42477.8|42517|42477|0
1620015470000|2021-05-03 04:17:50|42513.7|42473.7|42512.8|42472.8|42513.7|42473.7|42512.8|42472.8|0
1620015490000|2021-05-03 04:18:10|42508.7|42468.7|42517.8|42477.8|42517.8|42477.8|42508.7|42468.7|1
1620015500000|2021-05-03 04:18:20|42517|42477|42512.8|42472.8|42517|42477|42512.8|42472.8|0
1620015530000|2021-05-03 04:18:50|42513.7|42473.7|42517.8|42477.8|42517.8|42477.8|42513.7|42473.7|0
1620015550000|2021-05-03 04:19:10|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|6
1620015560000|2021-05-03 04:19:20|42536.9|42496.9|42537.8|42497.8|42538.7|42498.7|42536.9|42496.9|0
1620015570000|2021-05-03 04:19:30|42541.9|42501.9|42537.8|42497.8|42541.9|42501.9|42537.8|42497.8|0
1620015630000|2021-05-03 04:20:30|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|1
1620015640000|2021-05-03 04:20:40|42543.7|42503.7|42547.8|42507.8|42547.8|42507.8|42543.7|42503.7|1
1620015660000|2021-05-03 04:21:00|42542.8|42502.8|42537.8|42497.8|42542.8|42502.8|42537.8|42497.8|2
1620015700000|2021-05-03 04:21:40|42533.7|42493.7|42537.8|42497.8|42537.8|42497.8|42532.8|42492.8|0
1620015710000|2021-05-03 04:21:50|42536.1|42496.1|42532.8|42492.8|42536.1|42496.1|42532.8|42492.8|3
1620015730000|2021-05-03 04:22:10|42528.7|42488.7|42522.8|42482.8|42528.7|42488.7|42522.8|42482.8|2
1620015740000|2021-05-03 04:22:20|42517.8|42477.8|42522.8|42482.8|42522.8|42482.8|42517.8|42477.8|1
1620015760000|2021-05-03 04:22:40|42526.9|42486.9|42526.9|42486.9|42526.9|42486.9|42526.9|42486.9|0
1620015770000|2021-05-03 04:22:50|42522.8|42482.8|42522.8|42482.8|42522.8|42482.8|42522.8|42482.8|1
1620015810000|2021-05-03 04:23:30|42521.9|42481.9|42522.8|42482.8|42522.8|42482.8|42513.6|42473.6|0
1620015820000|2021-05-03 04:23:40|42517.8|42477.8|42507.8|42467.8|42517.8|42477.8|42507.8|42467.8|0
1620015830000|2021-05-03 04:23:50|42506.9|42466.9|42507.8|42467.8|42507.8|42467.8|42502.8|42462.8|3
1620015840000|2021-05-03 04:24:00|42506.9|42466.9|42502.8|42462.8|42506.9|42466.9|42502.8|42462.8|1
1620015850000|2021-05-03 04:24:10|42501.9|42461.9|42492.8|42452.8|42501.9|42461.9|42492.8|42452.8|1
1620015870000|2021-05-03 04:24:30|42491.9|42451.9|42487.8|42447.8|42491.9|42451.9|42487.8|42447.8|6
1620015890000|2021-05-03 04:24:50|||||||||4
1620015900000|2021-05-03 04:25:00|||||||||2
1620015910000|2021-05-03 04:25:10|42482.8|42442.8|42487.8|42447.8|42487.8|42447.8|42482.8|42442.8|2
1620015930000|2021-05-03 04:25:30|42483.6|42443.6|42487.8|42447.8|42487.8|42447.8|42482.8|42442.8|0
1620015940000|2021-05-03 04:25:40|42482.8|42442.8|42482.8|42442.8|42483.6|42443.6|42482.8|42442.8|0
1620015970000|2021-05-03 04:26:10|42481.9|42441.9|42487.8|42447.8|42487.8|42447.8|42478.6|42438.6|1
1620015990000|2021-05-03 04:26:30|42486.9|42446.9|42482.8|42442.8|42486.9|42446.9|42482.8|42442.8|1
1620016170000|2021-05-03 04:29:30|42478.6|42438.6|42472.8|42432.8|42482.8|42442.8|42472.8|42432.8|1
1620016200000|2021-05-03 04:30:00|42468.6|42428.6|42472.8|42432.8|42472.8|42432.8|42468.6|42428.6|0
1620016230000|2021-05-03 04:30:30|42473.6|42433.6|42472.8|42432.8|42477.8|42437.8|42472.8|42432.8|5
1620016260000|2021-05-03 04:31:00|42468.6|42428.6|42467.8|42427.8|42468.6|42428.6|42467.8|42427.8|0
1620016290000|2021-05-03 04:31:30|42463.6|42423.6|42458.6|42418.6|42463.6|42423.6|42458.6|42418.6|3
1620016300000|2021-05-03 04:31:40|42454.5|42414.5|42449.5|42409.5|42454.5|42414.5|42449.5|42409.5|4
1620016310000|2021-05-03 04:31:50|42445.3|42405.3|42445.3|42405.3|42449.5|42409.5|42441.2|42401.2|1
1620016320000|2021-05-03 04:32:00|42441.2|42401.2|42440.3|42400.3|42441.2|42401.2|42436.2|42396.2|3
1620016330000|2021-05-03 04:32:10|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|2
1620016340000|2021-05-03 04:32:20|42435.3|42395.3|42440.3|42400.3|42440.3|42400.3|42432|42392|8
1620016350000|2021-05-03 04:32:30|42436.2|42396.2|42436.2|42396.2|42440.3|42400.3|42436.2|42396.2|1
1620016360000|2021-05-03 04:32:40|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|5
1620016370000|2021-05-03 04:32:50|42449.5|42409.5|42445.3|42405.3|42449.5|42409.5|42445.3|42405.3|0
1620016380000|2021-05-03 04:33:00|42441.2|42401.2|42445.3|42405.3|42445.3|42405.3|42441.2|42401.2|0
1620016390000|2021-05-03 04:33:10|42449.5|42409.5|42445.3|42405.3|42449.5|42409.5|42445.3|42405.3|0
1620016400000|2021-05-03 04:33:20|42441.2|42401.2|42440.3|42400.3|42441.2|42401.2|42440.3|42400.3|0
1620016430000|2021-05-03 04:33:50|42436.2|42396.2|42454.5|42414.5|42454.5|42414.5|42436.2|42396.2|2
1620016440000|2021-05-03 04:34:00|42450.3|42410.3|42454.5|42414.5|42454.5|42414.5|42449.5|42409.5|1
1620016450000|2021-05-03 04:34:10|42450.3|42410.3|42454.5|42414.5|42454.5|42414.5|42450.3|42410.3|0
1620016460000|2021-05-03 04:34:20|42458.6|42418.6|42454.5|42414.5|42458.6|42418.6|42454.5|42414.5|0
1620016480000|2021-05-03 04:34:40|42458.6|42418.6|42458.6|42418.6|42458.6|42418.6|42458.6|42418.6|0
1620016490000|2021-05-03 04:34:50|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|3
1620016520000|2021-05-03 04:35:20|42458.6|42418.6|42454.5|42414.5|42458.6|42418.6|42454.5|42414.5|0
1620016540000|2021-05-03 04:35:40|42458.6|42418.6|42458.6|42418.6|42458.6|42418.6|42458.6|42418.6|0
1620016560000|2021-05-03 04:36:00|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|10
1620016570000|2021-05-03 04:36:10|42450.3|42410.3|42449.5|42409.5|42450.3|42410.3|42449.5|42409.5|0
1620016580000|2021-05-03 04:36:20|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|3
1620016590000|2021-05-03 04:36:30|||||||||1
1620016620000|2021-05-03 04:37:00|42441.2|42401.2|42440.3|42400.3|42441.2|42401.2|42440.3|42400.3|0
1620016630000|2021-05-03 04:37:10|42439.5|42399.5|42436.2|42396.2|42439.5|42399.5|42436.2|42396.2|3
1620016650000|2021-05-03 04:37:30|42432|42392|42436.2|42396.2|42436.2|42396.2|42431.2|42391.2|8
1620016690000|2021-05-03 04:38:10|42440.3|42400.3|42436.2|42396.2|42440.3|42400.3|42436.2|42396.2|3
1620016700000|2021-05-03 04:38:20|42435.3|42395.3|42431.2|42391.2|42435.3|42395.3|42431.2|42391.2|0
1620016720000|2021-05-03 04:38:40|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|3
1620016730000|2021-05-03 04:38:50|42435.3|42395.3|42431.2|42391.2|42435.3|42395.3|42431.2|42391.2|0
1620016760000|2021-05-03 04:39:20|42427|42387|42422|42382|42427|42387|42422|42382|0
1620016780000|2021-05-03 04:39:40|42422.9|42382.9|42427|42387|42431.2|42391.2|42422.9|42382.9|1
1620016810000|2021-05-03 04:40:10|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|0
1620016820000|2021-05-03 04:40:20|42427|42387|42427|42387|42431.2|42391.2|42427|42387|1
1620016850000|2021-05-03 04:40:50|42431.2|42391.2|42436.2|42396.2|42436.2|42396.2|42431.2|42391.2|2
1620016860000|2021-05-03 04:41:00|42435.3|42395.3|42431.2|42391.2|42435.3|42395.3|42431.2|42391.2|0
1620016900000|2021-05-03 04:41:40|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|0
1620016950000|2021-05-03 04:42:30|42440.3|42400.3|42431.2|42391.2|42440.3|42400.3|42431.2|42391.2|1
1620016980000|2021-05-03 04:43:00|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42431.2|42391.2|0
1620017020000|2021-05-03 04:43:40|42432|42392|42436.2|42396.2|42436.2|42396.2|42432|42392|0
1620017030000|2021-05-03 04:43:50|42435.3|42395.3|42436.2|42396.2|42436.2|42396.2|42435.3|42395.3|0
1620017040000|2021-05-03 04:44:00|||||||||1
1620017050000|2021-05-03 04:44:10|42432|42392|42431.2|42391.2|42436.2|42396.2|42431.2|42391.2|0
1620017080000|2021-05-03 04:44:40|42427|42387|42427|42387|42427|42387|42427|42387|1
1620017140000|2021-05-03 04:45:40|42431.1|42391.1|42436.1|42396.1|42436.1|42396.1|42431.1|42391.1|1
1620017270000|2021-05-03 04:47:50|42440.3|42400.3|42436.1|42396.1|42440.3|42400.3|42436.1|42396.1|2
1620017290000|2021-05-03 04:48:10|42440.3|42400.3|42436.1|42396.1|42440.3|42400.3|42436.1|42396.1|0
1620017300000|2021-05-03 04:48:20|42432|42392|42431.1|42391.1|42436.1|42396.1|42431.1|42391.1|4
1620017310000|2021-05-03 04:48:30|42435.3|42395.3|42431.1|42391.1|42435.3|42395.3|42431.1|42391.1|1
1620017320000|2021-05-03 04:48:40|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|1
1620017330000|2021-05-03 04:48:50|42440.3|42400.3|42449.4|42409.4|42449.4|42409.4|42440.3|42400.3|0
1620017340000|2021-05-03 04:49:00|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|1
1620017440000|2021-05-03 04:50:40|42449.4|42409.4|42449.4|42409.4|42449.4|42409.4|42449.4|42409.4|0
1620017450000|2021-05-03 04:50:50|||||||||3
1620017460000|2021-05-03 04:51:00|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|3
1620017510000|2021-05-03 04:51:50|42441.1|42401.1|42436.1|42396.1|42441.1|42401.1|42436.1|42396.1|1
1620017520000|2021-05-03 04:52:00|42435.3|42395.3|42436.1|42396.1|42436.1|42396.1|42435.3|42395.3|0
1620017530000|2021-05-03 04:52:10|42440.3|42400.3|42436.1|42396.1|42440.3|42400.3|42436.1|42396.1|0
1620017640000|2021-05-03 04:54:00|42435.3|42395.3|42431.1|42391.1|42435.3|42395.3|42431.1|42391.1|0
1620017770000|2021-05-03 04:56:10|42427|42387|42422|42382|42427|42387|42422|42382|1
1620017830000|2021-05-03 04:57:10|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|42412.8|42372.8|6
1620017880000|2021-05-03 04:58:00|42413.7|42373.7|42417.8|42377.8|42417.8|42377.8|42412.8|42372.8|0
1620017900000|2021-05-03 04:58:20|42413.7|42373.7|42422|42382|42422|42382|42413.7|42373.7|0
1620017910000|2021-05-03 04:58:30|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|1
1620017950000|2021-05-03 04:59:10|42427|42387|42427|42387|42427|42387|42427|42387|1
1620017980000|2021-05-03 04:59:40|42422.8|42382.8|42417.8|42377.8|42422.8|42382.8|42417.8|42377.8|0
1620018080000|2021-05-03 05:01:20|42413.7|42373.7|42408.7|42368.7|42413.7|42373.7|42408.7|42368.7|2
1620018130000|2021-05-03 05:02:10|42412.8|42372.8|42408.7|42368.7|42412.8|42372.8|42408.7|42368.7|4
1620018170000|2021-05-03 05:02:50|||||||||2
1620018290000|2021-05-03 05:04:50|42407.8|42367.8|42408.7|42368.7|42408.7|42368.7|42407.8|42367.8|1
1620018300000|2021-05-03 05:05:00|42407.8|42367.8|42403.7|42363.7|42407.8|42367.8|42403.7|42363.7|0
1620018310000|2021-05-03 05:05:10|42408.7|42368.7|42408.7|42368.7|42408.7|42368.7|42408.7|42368.7|3
1620018320000|2021-05-03 05:05:20|42407.8|42367.8|42403.7|42363.7|42407.8|42367.8|42403.7|42363.7|0
1620018330000|2021-05-03 05:05:30|42402.8|42362.8|42394.5|42354.5|42402.8|42362.8|42394.5|42354.5|2
1620018360000|2021-05-03 05:06:00|42390.4|42350.4|42390.4|42350.4|42390.4|42350.4|42390.4|42350.4|6
1620018370000|2021-05-03 05:06:10|42386.2|42346.2|42382.7|42342.7|42386.2|42346.2|42382.7|42342.7|1
1620018390000|2021-05-03 05:06:30|42378.5|42338.5|42377.7|42337.7|42378.5|42338.5|42377.7|42337.7|0
1620018400000|2021-05-03 05:06:40|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|4
1620018410000|2021-05-03 05:06:50|42381.8|42341.8|42372.7|42332.7|42381.8|42341.8|42371.8|42331.8|7
1620018420000|2021-05-03 05:07:00|42377.7|42337.7|42372.7|42332.7|42377.7|42337.7|42372.7|42332.7|0
1620018430000|2021-05-03 05:07:10|42376.8|42336.8|42372.7|42332.7|42376.8|42336.8|42372.7|42332.7|0
1620018480000|2021-05-03 05:08:00|||||||||8
1620018490000|2021-05-03 05:08:10|42371.8|42331.8|42367.7|42327.7|42371.8|42331.8|42367.7|42327.7|0
1620018500000|2021-05-03 05:08:20|42377.7|42337.7|42372.7|42332.7|42377.7|42337.7|42372.7|42332.7|11
1620018510000|2021-05-03 05:08:30|42373.5|42333.5|42372.7|42332.7|42377.7|42337.7|42372.7|42332.7|4
1620018540000|2021-05-03 05:09:00|42373.5|42333.5|42372.7|42332.7|42377.7|42337.7|42368.5|42328.5|1
1620018560000|2021-05-03 05:09:20|42373.5|42333.5|42382.7|42342.7|42382.7|42342.7|42372.7|42332.7|11
1620018570000|2021-05-03 05:09:30|42386.8|42346.8|42382.7|42342.7|42386.8|42346.8|42382.7|42342.7|0
1620018600000|2021-05-03 05:10:00|42381.8|42341.8|42377.7|42337.7|42381.8|42341.8|42377.7|42337.7|0
1620018720000|2021-05-03 05:12:00|||||||||1
1620018780000|2021-05-03 05:13:00|42372.7|42332.7|42372.7|42332.7|42372.7|42332.7|42371.8|42331.8|2
1620018830000|2021-05-03 05:13:50|42376.8|42336.8|42372.7|42332.7|42376.8|42336.8|42372.7|42332.7|0
1620018840000|2021-05-03 05:14:00|42368.5|42328.5|42372.7|42332.7|42372.7|42332.7|42368.5|42328.5|1
1620018910000|2021-05-03 05:15:10|42372.6|42332.6|42372.6|42332.6|42372.6|42332.6|42372.6|42332.6|0
1620018930000|2021-05-03 05:15:30|42373.5|42333.5|42372.6|42332.6|42373.5|42333.5|42372.6|42332.6|1
1620018950000|2021-05-03 05:15:50|42368.5|42328.5|42367.6|42327.6|42372.6|42332.6|42367.6|42327.6|9
1620018960000|2021-05-03 05:16:00|42337.6|42297.6|42332.6|42292.6|42337.6|42297.6|42328.5|42288.5|17
1620018970000|2021-05-03 05:16:10|42331.8|42291.8|42332.6|42292.6|42332.6|42292.6|42331.8|42291.8|1
1620018990000|2021-05-03 05:16:30|42336.8|42296.8|42332.6|42292.6|42336.8|42296.8|42332.6|42292.6|0
1620019000000|2021-05-03 05:16:40|42333.5|42293.5|42332.6|42292.6|42337.6|42297.6|42332.6|42292.6|1
1620019010000|2021-05-03 05:16:50|42333.5|42293.5|42332.6|42292.6|42333.5|42293.5|42332.6|42292.6|0
1620019070000|2021-05-03 05:17:50|42328.5|42288.5|42332.6|42292.6|42332.6|42292.6|42328.5|42288.5|0
1620019090000|2021-05-03 05:18:10|42331.8|42291.8|42332.6|42292.6|42332.6|42292.6|42331.8|42291.8|1
1620019100000|2021-05-03 05:18:20|42331.8|42291.8|42332.6|42292.6|42332.6|42292.6|42331.8|42291.8|1
1620019130000|2021-05-03 05:18:50|42331.8|42291.8|42332.6|42292.6|42332.6|42292.6|42331.8|42291.8|1
1620019160000|2021-05-03 05:19:20|42328.5|42288.5|42332.6|42292.6|42332.6|42292.6|42327.6|42287.6|4
1620019170000|2021-05-03 05:19:30|42333.5|42293.5|42337.6|42297.6|42337.6|42297.6|42333.5|42293.5|0
1620019180000|2021-05-03 05:19:40|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|0
1620019190000|2021-05-03 05:19:50|42333.5|42293.5|42332.6|42292.6|42333.5|42293.5|42332.6|42292.6|2
1620019250000|2021-05-03 05:20:50|42327.6|42287.6|42322.6|42282.6|42327.6|42287.6|42322.6|42282.6|12
1620019260000|2021-05-03 05:21:00|42323.5|42283.5|42322.6|42282.6|42323.5|42283.5|42322.6|42282.6|0
1620019310000|2021-05-03 05:21:50|42318.5|42278.5|42322.6|42282.6|42322.6|42282.6|42318.5|42278.5|1
1620019320000|2021-05-03 05:22:00|42323.5|42283.5|42327.6|42287.6|42327.6|42287.6|42323.5|42283.5|0
1620019330000|2021-05-03 05:22:10|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|2
1620019410000|2021-05-03 05:23:30|42336.8|42296.8|42337.6|42297.6|42337.6|42297.6|42336.8|42296.8|0
1620019430000|2021-05-03 05:23:50|42333.5|42293.5|42332.6|42292.6|42333.5|42293.5|42332.6|42292.6|0
1620019440000|2021-05-03 05:24:00|42336.8|42296.8|42337.6|42297.6|42337.6|42297.6|42336.8|42296.8|0
1620019450000|2021-05-03 05:24:10|42333.5|42293.5|42332.6|42292.6|42333.5|42293.5|42332.6|42292.6|0
1620019460000|2021-05-03 05:24:20|42333.5|42293.5|42337.6|42297.6|42337.6|42297.6|42333.5|42293.5|0
1620019470000|2021-05-03 05:24:30|42342.6|42302.6|42342.6|42302.6|42342.6|42302.6|42342.6|42302.6|4
1620019480000|2021-05-03 05:24:40|42343.5|42303.5|42342.6|42302.6|42343.5|42303.5|42342.6|42302.6|1
1620019530000|2021-05-03 05:25:30|42341.8|42301.8|42337.6|42297.6|42342.6|42302.6|42337.6|42297.6|1
1620019550000|2021-05-03 05:25:50|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|0
1620019580000|2021-05-03 05:26:20|42328.5|42288.5|42332.6|42292.6|42332.6|42292.6|42328.5|42288.5|0
1620019590000|2021-05-03 05:26:30|42336.8|42296.8|42332.6|42292.6|42336.8|42296.8|42332.6|42292.6|0
1620019610000|2021-05-03 05:26:50|42327.6|42287.6|42327.6|42287.6|42327.6|42287.6|42327.6|42287.6|0
1620019620000|2021-05-03 05:27:00|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|3
1620019700000|2021-05-03 05:28:20|42336.8|42296.8|42332.6|42292.6|42337.6|42297.6|42332.6|42292.6|1
1620019730000|2021-05-03 05:28:50|42331.8|42291.8|42327.6|42287.6|42331.8|42291.8|42327.6|42287.6|0
1620019740000|2021-05-03 05:29:00|42322.6|42282.6|42322.6|42282.6|42322.6|42282.6|42322.6|42282.6|0
1620019750000|2021-05-03 05:29:10|42318.5|42278.5|42312.6|42272.6|42318.5|42278.5|42312.6|42272.6|0
1620019760000|2021-05-03 05:29:20|||||||||6
1620019770000|2021-05-03 05:29:30|42316.8|42276.8|42312.6|42272.6|42316.8|42276.8|42312.6|42272.6|3
1620019800000|2021-05-03 05:30:00|42317.6|42277.6|42312.6|42272.6|42317.6|42277.6|42312.6|42272.6|3
1620019810000|2021-05-03 05:30:10|42313.5|42273.5|42322.6|42282.6|42322.6|42282.6|42313.5|42273.5|2
1620019870000|2021-05-03 05:31:10|42321.8|42281.8|42322.6|42282.6|42322.6|42282.6|42321.8|42281.8|0
1620019890000|2021-05-03 05:31:30|42318.5|42278.5|42317.6|42277.6|42318.5|42278.5|42317.6|42277.6|0
1620019910000|2021-05-03 05:31:50|42322.6|42282.6|42327.6|42287.6|42327.6|42287.6|42322.6|42282.6|4
1620019920000|2021-05-03 05:32:00|42322.6|42282.6|42312.6|42272.6|42322.6|42282.6|42312.6|42272.6|5
1620019960000|2021-05-03 05:32:40|42311.7|42271.7|42292.6|42252.6|42311.7|42271.7|42292.6|42252.6|2
1620019970000|2021-05-03 05:32:50|42291.7|42251.7|42282.6|42242.6|42291.7|42251.7|42277.6|42237.6|3
1620019990000|2021-05-03 05:33:10|42278.5|42238.5|42277.6|42237.6|42282.6|42242.6|42277.6|42237.6|0
1620020000000|2021-05-03 05:33:20|42282.6|42242.6|42277.6|42237.6|42282.6|42242.6|42277.6|42237.6|1
1620020010000|2021-05-03 05:33:30|42257.6|42217.6|42222.6|42182.6|42262.6|42222.6|42207.6|42167.6|12
1620020020000|2021-05-03 05:33:40|42218.5|42178.5|42212.6|42172.6|42222.6|42182.6|42212.6|42172.6|1
1620020030000|2021-05-03 05:33:50|42211.7|42171.7|42207.6|42167.6|42211.7|42171.7|42207.6|42167.6|1
1620020040000|2021-05-03 05:34:00|42202.6|42162.6|42212.6|42172.6|42212.6|42172.6|42202.6|42162.6|2
1620020050000|2021-05-03 05:34:10|||||||||1
1620020060000|2021-05-03 05:34:20|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|0
1620020070000|2021-05-03 05:34:30|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42221.7|42181.7|0
1620020080000|2021-05-03 05:34:40|42226.7|42186.7|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|0
1620020090000|2021-05-03 05:34:50|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|1
1620020100000|2021-05-03 05:35:00|42221.7|42181.7|42217.6|42177.6|42222.6|42182.6|42217.6|42177.6|0
1620020110000|2021-05-03 05:35:10|42213.4|42173.4|42212.6|42172.6|42213.4|42173.4|42212.6|42172.6|1
1620020120000|2021-05-03 05:35:20|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|2
1620020140000|2021-05-03 05:35:40|42221.7|42181.7|42212.6|42172.6|42222.6|42182.6|42212.6|42172.6|3
1620020180000|2021-05-03 05:36:20|42213.4|42173.4|42222.6|42182.6|42222.6|42182.6|42213.4|42173.4|3
1620020200000|2021-05-03 05:36:40|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|0
1620020210000|2021-05-03 05:36:50|42222.6|42182.6|42227.6|42187.6|42227.6|42187.6|42222.6|42182.6|1
1620020220000|2021-05-03 05:37:00|42223.4|42183.4|42222.6|42182.6|42232.6|42192.6|42222.6|42182.6|0
1620020230000|2021-05-03 05:37:10|42218.4|42178.4|42227.6|42187.6|42228.4|42188.4|42218.4|42178.4|1
1620020250000|2021-05-03 05:37:30|42223.4|42183.4|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|0
1620020270000|2021-05-03 05:37:50|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|0
1620020280000|2021-05-03 05:38:00|42221.7|42181.7|42222.6|42182.6|42222.6|42182.6|42221.7|42181.7|0
1620020300000|2021-05-03 05:38:20|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|0
1620020310000|2021-05-03 05:38:30|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|0
1620020320000|2021-05-03 05:38:40|42227.6|42187.6|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|1
1620020330000|2021-05-03 05:38:50|42221.7|42181.7|42217.6|42177.6|42221.7|42181.7|42217.6|42177.6|0
1620020340000|2021-05-03 05:39:00|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42217.6|42177.6|2
1620020350000|2021-05-03 05:39:10|42223.4|42183.4|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|1
1620020370000|2021-05-03 05:39:30|42223.4|42183.4|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|0
1620020380000|2021-05-03 05:39:40|42218.4|42178.4|42222.6|42182.6|42222.6|42182.6|42218.4|42178.4|0
1620020400000|2021-05-03 05:40:00|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|0
1620020410000|2021-05-03 05:40:10|42221.7|42181.7|42222.6|42182.6|42222.6|42182.6|42221.7|42181.7|0
1620020420000|2021-05-03 05:40:20|42221.7|42181.7|42222.6|42182.6|42222.6|42182.6|42221.7|42181.7|0
1620020430000|2021-05-03 05:40:30|42218.4|42178.4|42217.6|42177.6|42218.4|42178.4|42217.6|42177.6|0
1620020450000|2021-05-03 05:40:50|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42218.4|42178.4|2
1620020460000|2021-05-03 05:41:00|42227.6|42187.6|42222.6|42182.6|42227.6|42187.6|42222.6|42182.6|0
1620020490000|2021-05-03 05:41:30|42223.4|42183.4|42222.6|42182.6|42223.4|42183.4|42222.6|42182.6|0
1620020500000|2021-05-03 05:41:40|42226.7|42186.7|42242.6|42202.6|42242.6|42202.6|42226.7|42186.7|2
1620020530000|2021-05-03 05:42:10|42237.6|42197.6|42245.1|42205.1|42245.1|42205.1|42232.6|42192.6|1
1620020540000|2021-05-03 05:42:20|42277.6|42237.6|42272.6|42232.6|42277.6|42237.6|42272.6|42232.6|34
1620020550000|2021-05-03 05:42:30|||||||||1
1620020560000|2021-05-03 05:42:40|42268.4|42228.4|42262.6|42222.6|42268.4|42228.4|42262.6|42222.6|1
1620020570000|2021-05-03 05:42:50|42266.7|42226.7|42267.6|42227.6|42267.6|42227.6|42262.6|42222.6|0
1620020580000|2021-05-03 05:43:00|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|1
1620020590000|2021-05-03 05:43:10|42258.4|42218.4|42257.6|42217.6|42258.4|42218.4|42253.4|42213.4|0
1620020600000|2021-05-03 05:43:20|42256.7|42216.7|42252.6|42212.6|42256.7|42216.7|42252.6|42212.6|0
1620020630000|2021-05-03 05:43:50|42256.7|42216.7|42262.6|42222.6|42262.6|42222.6|42256.7|42216.7|1
1620020650000|2021-05-03 05:44:10|42266.7|42226.7|42267.6|42227.6|42267.6|42227.6|42266.7|42226.7|0
1620020670000|2021-05-03 05:44:30|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|0
1620020700000|2021-05-03 05:45:00|42261.7|42221.7|42257.6|42217.6|42262.6|42222.6|42257.6|42217.6|0
1620020720000|2021-05-03 05:45:20|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|1
1620020810000|2021-05-03 05:46:50|42252.6|42212.6|42252.6|42212.6|42252.6|42212.6|42252.6|42212.6|0
1620020820000|2021-05-03 05:47:00|42251.7|42211.7|42247.6|42207.6|42252.6|42212.6|42247.6|42207.6|0
1620020830000|2021-05-03 05:47:10|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|1
1620020850000|2021-05-03 05:47:30|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|0
1620020860000|2021-05-03 05:47:40|42246.7|42206.7|42252.6|42212.6|42252.6|42212.6|42241.7|42201.7|1
1620020870000|2021-05-03 05:47:50|||||||||1
1620020910000|2021-05-03 05:48:30|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|0
1620020950000|2021-05-03 05:49:10|42252.6|42212.6|42252.6|42212.6|42252.6|42212.6|42252.6|42212.6|0
1620020960000|2021-05-03 05:49:20|42256.7|42216.7|42257.6|42217.6|42257.6|42217.6|42256.7|42216.7|0
1620020980000|2021-05-03 05:49:40|42256.7|42216.7|42257.6|42217.6|42257.6|42217.6|42256.7|42216.7|0
1620021000000|2021-05-03 05:50:00|42256.7|42216.7|42262.6|42222.6|42262.6|42222.6|42256.7|42216.7|2
1620021020000|2021-05-03 05:50:20|42263.4|42223.4|42257.6|42217.6|42267.6|42227.6|42257.6|42217.6|1
1620021050000|2021-05-03 05:50:50|42256.7|42216.7|42256.7|42216.7|42256.7|42216.7|42256.7|42216.7|0
1620021060000|2021-05-03 05:51:00|42261.7|42221.7|42262.6|42222.6|42262.6|42222.6|42261.7|42221.7|0
1620021070000|2021-05-03 05:51:10|42263.4|42223.4|42272.6|42232.6|42272.6|42232.6|42262.6|42222.6|1
1620021090000|2021-05-03 05:51:30|42272.5|42232.5|42272.5|42232.5|42272.5|42232.5|42272.5|42232.5|0
1620021110000|2021-05-03 05:51:50|42267.5|42227.5|42262.5|42222.5|42267.5|42227.5|42262.5|42222.5|0
1620021120000|2021-05-03 05:52:00|42263.4|42223.4|42277.5|42237.5|42277.5|42237.5|42263.4|42223.4|0
1620021130000|2021-05-03 05:52:10|42272.5|42232.5|42272.5|42232.5|42272.5|42232.5|42267.5|42227.5|0
1620021150000|2021-05-03 05:52:30|42268.4|42228.4|42262.5|42222.5|42268.4|42228.4|42262.5|42222.5|0
1620021180000|2021-05-03 05:53:00|42266.7|42226.7|42262.5|42222.5|42267.5|42227.5|42262.5|42222.5|0
1620021200000|2021-05-03 05:53:20|42266.7|42226.7|42272.5|42232.5|42272.5|42232.5|42262.5|42222.5|1
1620021220000|2021-05-03 05:53:40|42268.4|42228.4|42272.5|42232.5|42272.5|42232.5|42268.4|42228.4|0
1620021230000|2021-05-03 05:53:50|42268.4|42228.4|42272.5|42232.5|42272.5|42232.5|42268.4|42228.4|2
1620021250000|2021-05-03 05:54:10|42268.4|42228.4|42272.5|42232.5|42272.5|42232.5|42268.4|42228.4|0
1620021270000|2021-05-03 05:54:30|42262.5|42222.5|42256.7|42216.7|42267.5|42227.5|42256.7|42216.7|1
1620021280000|2021-05-03 05:54:40|42255.8|42215.8|42252.5|42212.5|42255.8|42215.8|42252.5|42212.5|1
1620021290000|2021-05-03 05:54:50|42251.7|42211.7|42252.5|42212.5|42252.5|42212.5|42251.7|42211.7|2
1620021310000|2021-05-03 05:55:10|42253.4|42213.4|42262.5|42222.5|42262.5|42222.5|42253.4|42213.4|0
1620021320000|2021-05-03 05:55:20|42266.7|42226.7|42262.5|42222.5|42266.7|42226.7|42262.5|42222.5|2
1620021330000|2021-05-03 05:55:30|42261.7|42221.7|42257.5|42217.5|42261.7|42221.7|42257.5|42217.5|0
1620021410000|2021-05-03 05:56:50|42258.4|42218.4|42267.5|42227.5|42267.5|42227.5|42258.4|42218.4|2
1620021420000|2021-05-03 05:57:00|42262.5|42222.5|42267.5|42227.5|42267.5|42227.5|42262.5|42222.5|0
1620021430000|2021-05-03 05:57:10|42272.5|42232.5|42267.5|42227.5|42272.5|42232.5|42267.5|42227.5|2
1620021450000|2021-05-03 05:57:30|42263.4|42223.4|42262.5|42222.5|42263.4|42223.4|42262.5|42222.5|0
1620021460000|2021-05-03 05:57:40|42258.4|42218.4|42257.5|42217.5|42258.4|42218.4|42257.5|42217.5|0
1620021470000|2021-05-03 05:57:50|42253.4|42213.4|42252.5|42212.5|42253.4|42213.4|42252.5|42212.5|0
1620021480000|2021-05-03 05:58:00|42253.4|42213.4|42257.5|42217.5|42262.5|42222.5|42253.4|42213.4|0
1620021490000|2021-05-03 05:58:10|42262.5|42222.5|42257.5|42217.5|42262.5|42222.5|42257.5|42217.5|1
1620021510000|2021-05-03 05:58:30|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|0
1620021570000|2021-05-03 05:59:30|42257.5|42217.5|42262.5|42222.5|42262.5|42222.5|42257.5|42217.5|0
1620021590000|2021-05-03 05:59:50|42263.4|42223.4|42267.5|42227.5|42267.5|42227.5|42263.4|42223.4|1
1620021600000|2021-05-03 06:00:00|42272.5|42232.5|42262.5|42222.5|42272.5|42232.5|42262.5|42222.5|3
1620021620000|2021-05-03 06:00:20|42261.7|42221.7|42257.5|42217.5|42261.7|42221.7|42257.5|42217.5|0
1620021630000|2021-05-03 06:00:30|42262.5|42222.5|42267.5|42227.5|42267.5|42227.5|42258.4|42218.4|1
1620021640000|2021-05-03 06:00:40|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|0
1620021660000|2021-05-03 06:01:00|42266.7|42226.7|42272.5|42232.5|42272.5|42232.5|42266.7|42226.7|4
1620021680000|2021-05-03 06:01:20|42282.5|42242.5|42282.5|42242.5|42282.5|42242.5|42282.5|42242.5|1
1620021710000|2021-05-03 06:01:50|42278.4|42238.4|42282.5|42242.5|42282.5|42242.5|42278.4|42238.4|0
1620021720000|2021-05-03 06:02:00|42272.5|42232.5|42282.5|42242.5|42282.5|42242.5|42272.5|42232.5|4
1620021730000|2021-05-03 06:02:10|42281.7|42241.7|42282.5|42242.5|42282.5|42242.5|42277.5|42237.5|0
1620021770000|2021-05-03 06:02:50|42281.7|42241.7|42297.5|42257.5|42307.5|42267.5|42281.7|42241.7|5
1620021780000|2021-05-03 06:03:00|42292.5|42252.5|42292.5|42252.5|42292.5|42252.5|42292.5|42252.5|1
1620021790000|2021-05-03 06:03:10|42296.7|42256.7|42292.5|42252.5|42296.7|42256.7|42292.5|42252.5|0
1620021820000|2021-05-03 06:03:40|42291.7|42251.7|42297.5|42257.5|42297.5|42257.5|42287.5|42247.5|2
1620021830000|2021-05-03 06:03:50|42298.4|42258.4|42302.5|42262.5|42302.5|42262.5|42297.5|42257.5|0
1620021840000|2021-05-03 06:04:00|42301.7|42261.7|42302.5|42262.5|42302.5|42262.5|42297.5|42257.5|0
1620021870000|2021-05-03 06:04:30|42306.7|42266.7|42312.5|42272.5|42312.5|42272.5|42306.7|42266.7|0
1620021900000|2021-05-03 06:05:00|42316.7|42276.7|42322.5|42282.5|42326.7|42286.7|42316.7|42276.7|1
1620021910000|2021-05-03 06:05:10|42321.7|42281.7|42317.5|42277.5|42321.7|42281.7|42317.5|42277.5|3
1620021930000|2021-05-03 06:05:30|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|42318.4|42278.4|2
1620021960000|2021-05-03 06:06:00|42323.4|42283.4|42332.5|42292.5|42332.5|42292.5|42323.4|42283.4|0
1620021970000|2021-05-03 06:06:10|42327.5|42287.5|42327.5|42287.5|42327.5|42287.5|42327.5|42287.5|0
1620021980000|2021-05-03 06:06:20|42323.4|42283.4|42322.5|42282.5|42323.4|42283.4|42317.5|42277.5|1
1620021990000|2021-05-03 06:06:30|42321.7|42281.7|42327.5|42287.5|42327.5|42287.5|42321.7|42281.7|1
1620022000000|2021-05-03 06:06:40|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|6
1620022020000|2021-05-03 06:07:00|42323.4|42283.4|42322.5|42282.5|42327.5|42287.5|42319.2|42279.2|2
1620022040000|2021-05-03 06:07:20|42326.7|42286.7|42327.5|42287.5|42327.5|42287.5|42326.7|42286.7|0
1620022050000|2021-05-03 06:07:30|42328.4|42288.4|42337.5|42297.5|42337.5|42297.5|42327.5|42287.5|2
1620022060000|2021-05-03 06:07:40|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|0
1620022070000|2021-05-03 06:07:50|42338.4|42298.4|42332.5|42292.5|42338.4|42298.4|42332.5|42292.5|1
1620022080000|2021-05-03 06:08:00|42328.4|42288.4|42332.5|42292.5|42332.5|42292.5|42327.5|42287.5|1
1620022100000|2021-05-03 06:08:20|42336.7|42296.7|42347.5|42307.5|42347.5|42307.5|42336.7|42296.7|2
1620022120000|2021-05-03 06:08:40|||||||||3
1620022130000|2021-05-03 06:08:50|42352.5|42312.5|42352.5|42312.5|42357.5|42317.5|42352.5|42312.5|2
1620022140000|2021-05-03 06:09:00|42348.4|42308.4|42347.5|42307.5|42348.4|42308.4|42347.5|42307.5|9
1620022190000|2021-05-03 06:09:50|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|4
1620022200000|2021-05-03 06:10:00|42346.6|42306.6|42342.5|42302.5|42347.5|42307.5|42342.5|42302.5|0
1620022210000|2021-05-03 06:10:10|42343.3|42303.3|42352.5|42312.5|42352.5|42312.5|42343.3|42303.3|0
1620022250000|2021-05-03 06:10:50|42356.6|42316.6|42357.5|42317.5|42362.5|42322.5|42356.6|42316.6|0
1620022260000|2021-05-03 06:11:00|42358.3|42318.3|42362.5|42322.5|42362.5|42322.5|42357.5|42317.5|0
1620022270000|2021-05-03 06:11:10|42361.6|42321.6|42362.5|42322.5|42362.5|42322.5|42357.5|42317.5|0
1620022310000|2021-05-03 06:11:50|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|5
1620022330000|2021-05-03 06:12:10|42356.6|42316.6|42352.5|42312.5|42356.6|42316.6|42352.5|42312.5|14
1620022340000|2021-05-03 06:12:20|42348.3|42308.3|42357.5|42317.5|42357.5|42317.5|42347.5|42307.5|2
1620022370000|2021-05-03 06:12:50|42358.3|42318.3|42357.5|42317.5|42362.5|42322.5|42357.5|42317.5|8
1620022380000|2021-05-03 06:13:00|42365.8|42325.8|42367.5|42327.5|42367.5|42327.5|42365.8|42325.8|4
1620022390000|2021-05-03 06:13:10|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|2
1620022420000|2021-05-03 06:13:40|42359.2|42319.2|42377.5|42337.5|42377.5|42337.5|42359.2|42319.2|7
1620022430000|2021-05-03 06:13:50|42387.5|42347.5|42377.5|42337.5|42387.5|42347.5|42377.5|42337.5|9
1620022440000|2021-05-03 06:14:00|42379.2|42339.2|42372.5|42332.5|42382.5|42342.5|42372.5|42332.5|8
1620022450000|2021-05-03 06:14:10|42376.6|42336.6|42377.5|42337.5|42377.5|42337.5|42376.6|42336.6|1
1620022470000|2021-05-03 06:14:30|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|2
1620022480000|2021-05-03 06:14:40|42371.6|42331.6|42372.5|42332.5|42372.5|42332.5|42371.6|42331.6|0
1620022500000|2021-05-03 06:15:00|42373.3|42333.3|42367.5|42327.5|42373.3|42333.3|42367.5|42327.5|1
1620022510000|2021-05-03 06:15:10|42377.5|42337.5|42372.5|42332.5|42377.5|42337.5|42372.5|42332.5|2
1620022530000|2021-05-03 06:15:30|42371.6|42331.6|42367.5|42327.5|42371.6|42331.6|42367.5|42327.5|0
1620022570000|2021-05-03 06:16:10|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|4
1620022610000|2021-05-03 06:16:50|42352.5|42312.5|42357.5|42317.5|42357.5|42317.5|42351.6|42311.6|6
1620022630000|2021-05-03 06:17:10|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|1
1620022640000|2021-05-03 06:17:20|42353.3|42313.3|42357.5|42317.5|42362.5|42322.5|42353.3|42313.3|0
1620022680000|2021-05-03 06:18:00|42362.5|42322.5|42357.5|42317.5|42362.5|42322.5|42357.5|42317.5|3
1620022720000|2021-05-03 06:18:40|42362.5|42322.5|42362.5|42322.5|42362.5|42322.5|42362.5|42322.5|3
1620022730000|2021-05-03 06:18:50|42358.3|42318.3|42352.5|42312.5|42358.3|42318.3|42352.5|42312.5|2
1620022740000|2021-05-03 06:19:00|42356.6|42316.6|42337.5|42297.5|42357.5|42317.5|42332.5|42292.5|3
1620022760000|2021-05-03 06:19:20|||||||||1
1620022780000|2021-05-03 06:19:40|42327.5|42287.5|42327.5|42287.5|42327.5|42287.5|42327.5|42287.5|1
1620022790000|2021-05-03 06:19:50|42331.6|42291.6|42332.5|42292.5|42332.5|42292.5|42331.6|42291.6|0
1620022810000|2021-05-03 06:20:10|42328.3|42288.3|42332.5|42292.5|42332.5|42292.5|42327.5|42287.5|1
1620022830000|2021-05-03 06:20:30|42331.6|42291.6|42327.5|42287.5|42331.6|42291.6|42327.5|42287.5|0
1620022840000|2021-05-03 06:20:40|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|2
1620022850000|2021-05-03 06:20:50|42337.5|42297.5|42337.5|42297.5|42337.5|42297.5|42336.6|42296.6|2
1620022860000|2021-05-03 06:21:00|42333.3|42293.3|42337.5|42297.5|42337.5|42297.5|42332.5|42292.5|0
1620022900000|2021-05-03 06:21:40|42347.5|42307.5|42347.5|42307.5|42347.5|42307.5|42347.5|42307.5|3
1620022910000|2021-05-03 06:21:50|42345.8|42305.8|42337.5|42297.5|42345.8|42305.8|42337.5|42297.5|2
1620022930000|2021-05-03 06:22:10|42341.6|42301.6|42342.5|42302.5|42347.5|42307.5|42341.6|42301.6|2
1620022940000|2021-05-03 06:22:20|42346.6|42306.6|42342.5|42302.5|42352.5|42312.5|42342.5|42302.5|15
1620022960000|2021-05-03 06:22:40|42346.6|42306.6|42357.5|42317.5|42357.5|42317.5|42346.6|42306.6|2
1620022970000|2021-05-03 06:22:50|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|0
1620023020000|2021-05-03 06:23:40|42348.3|42308.3|42347.5|42307.5|42348.3|42308.3|42347.5|42307.5|0
1620023060000|2021-05-03 06:24:20|42349.2|42309.2|42352.5|42312.5|42352.5|42312.5|42349.2|42309.2|1
1620023080000|2021-05-03 06:24:40|42356.6|42316.6|42367.5|42327.5|42367.5|42327.5|42356.6|42316.6|17
1620023130000|2021-05-03 06:25:30|42363.3|42323.3|42377.5|42337.5|42377.5|42337.5|42363.3|42323.3|1
1620023140000|2021-05-03 06:25:40|42382.5|42342.5|42382.5|42342.5|42382.5|42342.5|42382.5|42342.5|0
1620023150000|2021-05-03 06:25:50|42378.3|42338.3|42382.5|42342.5|42387.5|42347.5|42377.5|42337.5|1
1620023170000|2021-05-03 06:26:10|42378.3|42338.3|42382.5|42342.5|42382.5|42342.5|42378.3|42338.3|3
1620023180000|2021-05-03 06:26:20|42383.3|42343.3|42387.5|42347.5|42387.5|42347.5|42383.3|42343.3|0
1620023190000|2021-05-03 06:26:30|42388.3|42348.3|42392.5|42352.5|42392.5|42352.5|42388.3|42348.3|0
1620023210000|2021-05-03 06:26:50|42391.6|42351.6|42392.5|42352.5|42397.5|42357.5|42391.6|42351.6|1
1620023240000|2021-05-03 06:27:20|42391.6|42351.6|42397.5|42357.5|42397.5|42357.5|42391.6|42351.6|1
1620023250000|2021-05-03 06:27:30|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|0
1620023260000|2021-05-03 06:27:40|42396.6|42356.6|42397.5|42357.5|42397.5|42357.5|42396.6|42356.6|0
1620023280000|2021-05-03 06:28:00|42397.4|42357.4|42397.4|42357.4|42397.4|42357.4|42391.6|42351.6|1
1620023290000|2021-05-03 06:28:10|42396.6|42356.6|42392.4|42352.4|42397.4|42357.4|42392.4|42352.4|0
1620023300000|2021-05-03 06:28:20|42396.6|42356.6|42397.4|42357.4|42397.4|42357.4|42392.4|42352.4|0
1620023330000|2021-05-03 06:28:50|42412.4|42372.4|42412.4|42372.4|42412.4|42372.4|42412.4|42372.4|6
1620023340000|2021-05-03 06:29:00|42408.3|42368.3|42407.4|42367.4|42412.4|42372.4|42407.4|42367.4|0
1620023350000|2021-05-03 06:29:10|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|0
1620023360000|2021-05-03 06:29:20|42406.6|42366.6|42407.4|42367.4|42407.4|42367.4|42406.6|42366.6|0
1620023380000|2021-05-03 06:29:40|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|3
1620023390000|2021-05-03 06:29:50|42418.3|42378.3|42422.4|42382.4|42423.3|42383.3|42417.4|42377.4|3
1620023400000|2021-05-03 06:30:00|42426.6|42386.6|42422.4|42382.4|42426.6|42386.6|42422.4|42382.4|0
1620023410000|2021-05-03 06:30:10|42426.6|42386.6|42422.4|42382.4|42427.4|42387.4|42422.4|42382.4|0
1620023420000|2021-05-03 06:30:20|42426.6|42386.6|42427.4|42387.4|42427.4|42387.4|42426.6|42386.6|0
1620023440000|2021-05-03 06:30:40|42426.6|42386.6|42422.4|42382.4|42426.6|42386.6|42417.4|42377.4|1
1620023450000|2021-05-03 06:30:50|42418.3|42378.3|42417.4|42377.4|42418.3|42378.3|42417.4|42377.4|0
1620023460000|2021-05-03 06:31:00|42416.6|42376.6|42411.6|42371.6|42416.6|42376.6|42411.6|42371.6|2
1620023470000|2021-05-03 06:31:10|42407.4|42367.4|42407.4|42367.4|42407.4|42367.4|42407.4|42367.4|0
1620023530000|2021-05-03 06:32:10|42393.3|42353.3|42397.4|42357.4|42397.4|42357.4|42393.3|42353.3|1
1620023560000|2021-05-03 06:32:40|42407.4|42367.4|42407.4|42367.4|42407.4|42367.4|42407.4|42367.4|2
1620023580000|2021-05-03 06:33:00|42408.3|42368.3|42417.4|42377.4|42417.4|42377.4|42408.3|42368.3|2
1620023590000|2021-05-03 06:33:10|42421.6|42381.6|42422.4|42382.4|42422.4|42382.4|42421.6|42381.6|0
1620023600000|2021-05-03 06:33:20|42423.3|42383.3|42432.4|42392.4|42432.4|42392.4|42423.3|42383.3|0
1620023640000|2021-05-03 06:34:00|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|0
1620023650000|2021-05-03 06:34:10|42427.4|42387.4|42422.4|42382.4|42427.4|42387.4|42417.4|42377.4|3
1620023660000|2021-05-03 06:34:20|42418.3|42378.3|42417.4|42377.4|42418.3|42378.3|42417.4|42377.4|0
1620023670000|2021-05-03 06:34:30|42427.4|42387.4|42432.4|42392.4|42432.4|42392.4|42422.4|42382.4|1
1620023680000|2021-05-03 06:34:40|42436.6|42396.6|42422.4|42382.4|42436.6|42396.6|42422.4|42382.4|0
1620023690000|2021-05-03 06:34:50|42426.6|42386.6|42427.4|42387.4|42427.4|42387.4|42426.6|42386.6|0
1620023730000|2021-05-03 06:35:30|42426.6|42386.6|42422.4|42382.4|42426.6|42386.6|42421.6|42381.6|0
1620023740000|2021-05-03 06:35:40|||||||||1
1620023750000|2021-05-03 06:35:50|42423.3|42383.3|42427.4|42387.4|42427.4|42387.4|42423.3|42383.3|0
1620023780000|2021-05-03 06:36:20|42426.6|42386.6|42422.4|42382.4|42426.6|42386.6|42422.4|42382.4|0
1620023790000|2021-05-03 06:36:30|42418.3|42378.3|42422.4|42382.4|42422.4|42382.4|42417.4|42377.4|1
1620023800000|2021-05-03 06:36:40|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|1
1620023840000|2021-05-03 06:37:20|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|3
1620023850000|2021-05-03 06:37:30|42431.6|42391.6|42432.4|42392.4|42432.4|42392.4|42431.6|42391.6|0
1620023890000|2021-05-03 06:38:10|42433.3|42393.3|42437.4|42397.4|42437.4|42397.4|42433.3|42393.3|0
1620023900000|2021-05-03 06:38:20|42436.6|42396.6|42432.4|42392.4|42436.6|42396.6|42432.4|42392.4|0
1620023910000|2021-05-03 06:38:30|42436.6|42396.6|42452.4|42412.4|42452.4|42412.4|42436.6|42396.6|1
1620023930000|2021-05-03 06:38:50|42456.6|42416.6|42462.4|42422.4|42462.4|42422.4|42456.6|42416.6|0
1620023940000|2021-05-03 06:39:00|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|2
1620023960000|2021-05-03 06:39:20|42457.4|42417.4|42457.4|42417.4|42457.4|42417.4|42457.4|42417.4|0
1620023980000|2021-05-03 06:39:40|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|42451.6|42411.6|2
1620023990000|2021-05-03 06:39:50|42448.3|42408.3|42452.4|42412.4|42452.4|42412.4|42447.4|42407.4|1
1620024000000|2021-05-03 06:40:00|42447.4|42407.4|42467.4|42427.4|42472.4|42432.4|42437.4|42397.4|12
1620024010000|2021-05-03 06:40:10|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|1
1620024020000|2021-05-03 06:40:20|42472.4|42432.4|42482.4|42442.4|42482.4|42442.4|42472.4|42432.4|2
1620024040000|2021-05-03 06:40:40|42483.3|42443.3|42482.4|42442.4|42483.3|42443.3|42482.4|42442.4|1
1620024050000|2021-05-03 06:40:50|42486.6|42446.6|42482.4|42442.4|42486.6|42446.6|42482.4|42442.4|0
1620024060000|2021-05-03 06:41:00|42481.6|42441.6|42462.4|42422.4|42481.6|42441.6|42462.4|42422.4|4
1620024070000|2021-05-03 06:41:10|42461.6|42421.6|42462.4|42422.4|42462.4|42422.4|42461.6|42421.6|1
1620024080000|2021-05-03 06:41:20|42466.6|42426.6|42457.4|42417.4|42466.6|42426.6|42457.4|42417.4|0
1620024090000|2021-05-03 06:41:30|42462.4|42422.4|42462.4|42422.4|42462.4|42422.4|42462.4|42422.4|1
1620024110000|2021-05-03 06:41:50|42457.4|42417.4|42462.4|42422.4|42462.4|42422.4|42457.4|42417.4|0
1620024120000|2021-05-03 06:42:00|42461.6|42421.6|42452.4|42412.4|42461.6|42421.6|42448.3|42408.3|2
1620024150000|2021-05-03 06:42:30|42451.6|42411.6|42452.4|42412.4|42452.4|42412.4|42451.6|42411.6|1
1620024210000|2021-05-03 06:43:30|42448.3|42408.3|42447.4|42407.4|42448.3|42408.3|42447.4|42407.4|0
1620024230000|2021-05-03 06:43:50|42442.4|42402.4|42442.4|42402.4|42442.4|42402.4|42438.3|42398.3|12
1620024240000|2021-05-03 06:44:00|42443.3|42403.3|42442.4|42402.4|42443.3|42403.3|42442.4|42402.4|1
1620024270000|2021-05-03 06:44:30|42441.6|42401.6|42442.4|42402.4|42442.4|42402.4|42438.3|42398.3|0
1620024280000|2021-05-03 06:44:40|42438.3|42398.3|42442.4|42402.4|42442.4|42402.4|42438.3|42398.3|0
1620024350000|2021-05-03 06:45:50|42443.2|42403.2|42452.4|42412.4|42452.4|42412.4|42443.2|42403.2|1
1620024380000|2021-05-03 06:46:20|42448.2|42408.2|42452.4|42412.4|42452.4|42412.4|42443.2|42403.2|0
1620024420000|2021-05-03 06:47:00|42448.2|42408.2|42442.4|42402.4|42448.2|42408.2|42442.4|42402.4|0
1620024440000|2021-05-03 06:47:20|42446.5|42406.5|42447.4|42407.4|42447.4|42407.4|42446.5|42406.5|0
1620024460000|2021-05-03 06:47:40|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|0
1620024500000|2021-05-03 06:48:20|42453.2|42413.2|42452.4|42412.4|42457.4|42417.4|42452.4|42412.4|0
1620024560000|2021-05-03 06:49:20|42456.5|42416.5|42462.4|42422.4|42462.4|42422.4|42456.5|42416.5|0
1620024610000|2021-05-03 06:50:10|||||||||2
1620024650000|2021-05-03 06:50:50|42458.2|42418.2|42452.4|42412.4|42458.2|42418.2|42452.4|42412.4|1
1620024680000|2021-05-03 06:51:20|42456.5|42416.5|42462.4|42422.4|42462.4|42422.4|42456.5|42416.5|0
1620024700000|2021-05-03 06:51:40|42463.2|42423.2|42462.4|42422.4|42463.2|42423.2|42462.4|42422.4|1
1620024710000|2021-05-03 06:51:50|42463.2|42423.2|42457.4|42417.4|42463.2|42423.2|42457.4|42417.4|0
1620024730000|2021-05-03 06:52:10|42462.4|42422.4|42457.4|42417.4|42462.4|42422.4|42452.4|42412.4|0
1620024740000|2021-05-03 06:52:20|||||||||1
1620024760000|2021-05-03 06:52:40|42458.2|42418.2|42457.4|42417.4|42458.2|42418.2|42457.4|42417.4|0
1620024790000|2021-05-03 06:53:10|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|42452.4|42412.4|1
1620024810000|2021-05-03 06:53:30|42451.5|42411.5|42452.4|42412.4|42452.4|42412.4|42451.5|42411.5|0
1620024850000|2021-05-03 06:54:10|42448.2|42408.2|42422.4|42382.4|42448.2|42408.2|42422.4|42382.4|5
1620024860000|2021-05-03 06:54:20|42421.5|42381.5|42422.4|42382.4|42422.4|42382.4|42417.4|42377.4|3
1620024870000|2021-05-03 06:54:30|42423.2|42383.2|42427.4|42387.4|42427.4|42387.4|42423.2|42383.2|0
1620024900000|2021-05-03 06:55:00|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|1
1620024960000|2021-05-03 06:56:00|42436.5|42396.5|42432.4|42392.4|42437.4|42397.4|42432.4|42392.4|1
1620024970000|2021-05-03 06:56:10|42433.2|42393.2|42432.4|42392.4|42437.4|42397.4|42432.4|42392.4|0
1620025000000|2021-05-03 06:56:40|42428.2|42388.2|42432.4|42392.4|42432.4|42392.4|42428.2|42388.2|0
1620025030000|2021-05-03 06:57:10|42436.5|42396.5|42437.4|42397.4|42437.4|42397.4|42436.5|42396.5|0
1620025060000|2021-05-03 06:57:40|42433.2|42393.2|42432.4|42392.4|42433.2|42393.2|42432.4|42392.4|0
1620025070000|2021-05-03 06:57:50|42431.5|42391.5|42427.4|42387.4|42431.5|42391.5|42427.4|42387.4|0
1620025080000|2021-05-03 06:58:00|42431.5|42391.5|42437.4|42397.4|42437.4|42397.4|42431.5|42391.5|0
1620025090000|2021-05-03 06:58:10|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|0
1620025100000|2021-05-03 06:58:20|42436.5|42396.5|42433.2|42393.2|42437.4|42397.4|42432.4|42392.4|1
1620025110000|2021-05-03 06:58:30|42437.4|42397.4|42432.4|42392.4|42437.4|42397.4|42432.4|42392.4|0
1620025120000|2021-05-03 06:58:40|42436.5|42396.5|42432.4|42392.4|42437.4|42397.4|42432.4|42392.4|0
1620025130000|2021-05-03 06:58:50|42433.2|42393.2|42432.4|42392.4|42437.4|42397.4|42432.4|42392.4|0
1620025140000|2021-05-03 06:59:00|42436.5|42396.5|42442.4|42402.4|42442.4|42402.4|42433.2|42393.2|3
1620025160000|2021-05-03 06:59:20|42441.5|42401.5|42442.4|42402.4|42442.4|42402.4|42437.4|42397.4|0
1620025190000|2021-05-03 06:59:50|42441.5|42401.5|42437.4|42397.4|42441.5|42401.5|42437.4|42397.4|0
1620025200000|2021-05-03 07:00:00|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|1
1620025230000|2021-05-03 07:00:30|42433.2|42393.2|42442.4|42402.4|42442.4|42402.4|42433.2|42393.2|1
1620025260000|2021-05-03 07:01:00|42437.4|42397.4|42442.4|42402.4|42442.4|42402.4|42437.4|42397.4|2
1620025270000|2021-05-03 07:01:10|42438.2|42398.2|42442.4|42402.4|42442.4|42402.4|42438.2|42398.2|0
1620025280000|2021-05-03 07:01:20|42443.2|42403.2|42442.4|42402.4|42443.2|42403.2|42442.4|42402.4|0
1620025290000|2021-05-03 07:01:30|42446.5|42406.5|42447.4|42407.4|42447.4|42407.4|42446.5|42406.5|2
1620025300000|2021-05-03 07:01:40|42443.2|42403.2|42442.4|42402.4|42447.4|42407.4|42442.4|42402.4|0
1620025320000|2021-05-03 07:02:00|42438.2|42398.2|42442.4|42402.4|42442.4|42402.4|42438.2|42398.2|1
1620025330000|2021-05-03 07:02:10|42441.5|42401.5|42437.4|42397.4|42441.5|42401.5|42437.4|42397.4|1
1620025340000|2021-05-03 07:02:20|42442.4|42402.4|42442.4|42402.4|42442.4|42402.4|42438.2|42398.2|1
1620025370000|2021-05-03 07:02:50|42438.2|42398.2|42427.4|42387.4|42438.2|42398.2|42422.4|42382.4|2
1620025380000|2021-05-03 07:03:00|42426.5|42386.5|42422.4|42382.4|42426.5|42386.5|42422.4|42382.4|0
1620025400000|2021-05-03 07:03:20|42421.5|42381.5|42417.4|42377.4|42421.5|42381.5|42417.4|42377.4|2
1620025410000|2021-05-03 07:03:30|42416.5|42376.5|42407.4|42367.4|42416.5|42376.5|42407.4|42367.4|1
1620025430000|2021-05-03 07:03:50|42402.4|42362.4|42392.4|42352.4|42402.4|42362.4|42392.4|42352.4|1
1620025440000|2021-05-03 07:04:00|42388.2|42348.2|42392.3|42352.3|42392.3|42352.3|42388.2|42348.2|2
1620025450000|2021-05-03 07:04:10|42391.5|42351.5|42392.3|42352.3|42392.3|42352.3|42391.5|42351.5|0
1620025490000|2021-05-03 07:04:50|42396.5|42356.5|42397.3|42357.3|42397.3|42357.3|42396.5|42356.5|0
1620025500000|2021-05-03 07:05:00|42396.5|42356.5|42382.3|42342.3|42396.5|42356.5|42382.3|42342.3|1
1620025530000|2021-05-03 07:05:30|42378.2|42338.2|42382.3|42342.3|42382.3|42342.3|42378.2|42338.2|1
1620025540000|2021-05-03 07:05:40|42378.2|42338.2|42382.3|42342.3|42386.5|42346.5|42378.2|42338.2|0
1620025550000|2021-05-03 07:05:50|42381.5|42341.5|42372.3|42332.3|42381.5|42341.5|42372.3|42332.3|0
1620025610000|2021-05-03 07:06:50|42368.2|42328.2|42367.3|42327.3|42368.2|42328.2|42367.3|42327.3|0
1620025640000|2021-05-03 07:07:20|42366.5|42326.5|42361.5|42321.5|42366.5|42326.5|42358.2|42318.2|2
1620025650000|2021-05-03 07:07:30|42357.3|42317.3|42362.3|42322.3|42362.3|42322.3|42357.3|42317.3|2
1620025660000|2021-05-03 07:07:40|42366.5|42326.5|42362.3|42322.3|42372.3|42332.3|42362.3|42322.3|6
1620025670000|2021-05-03 07:07:50|42366.5|42326.5|42366.5|42326.5|42366.5|42326.5|42366.5|42326.5|1
1620025680000|2021-05-03 07:08:00|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|11
1620025710000|2021-05-03 07:08:30|42363.2|42323.2|42367.3|42327.3|42367.3|42327.3|42363.2|42323.2|0
1620025720000|2021-05-03 07:08:40|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|42362.3|42322.3|0
1620025730000|2021-05-03 07:08:50|42357.3|42317.3|42362.3|42322.3|42362.3|42322.3|42357.3|42317.3|8
1620025740000|2021-05-03 07:09:00|42363.2|42323.2|42372.3|42332.3|42372.3|42332.3|42362.3|42322.3|5
1620025750000|2021-05-03 07:09:10|42373.2|42333.2|42372.3|42332.3|42377.3|42337.3|42372.3|42332.3|0
1620025760000|2021-05-03 07:09:20|42368.2|42328.2|42372.3|42332.3|42377.3|42337.3|42368.2|42328.2|1
1620025770000|2021-05-03 07:09:30|42376.5|42336.5|42367.3|42327.3|42377.3|42337.3|42367.3|42327.3|2
1620025780000|2021-05-03 07:09:40|42366.5|42326.5|42367.3|42327.3|42367.3|42327.3|42366.5|42326.5|2
1620025790000|2021-05-03 07:09:50|||||||||2
1620025800000|2021-05-03 07:10:00|42366.5|42326.5|42362.3|42322.3|42367.3|42327.3|42352.3|42312.3|9
1620025810000|2021-05-03 07:10:10|42361.5|42321.5|42352.3|42312.3|42361.5|42321.5|42352.3|42312.3|0
1620025820000|2021-05-03 07:10:20|42348.2|42308.2|42347.3|42307.3|42352.3|42312.3|42347.3|42307.3|0
1620025850000|2021-05-03 07:10:50|42348.2|42308.2|42352.3|42312.3|42352.3|42312.3|42348.2|42308.2|2
1620025870000|2021-05-03 07:11:10|42351.5|42311.5|42347.3|42307.3|42351.5|42311.5|42347.3|42307.3|0
1620025890000|2021-05-03 07:11:30|42348.2|42308.2|42352.3|42312.3|42352.3|42312.3|42348.2|42308.2|2
1620025900000|2021-05-03 07:11:40|42348.2|42308.2|42362.3|42322.3|42362.3|42322.3|42348.2|42308.2|1
1620025910000|2021-05-03 07:11:50|42361.5|42321.5|42357.3|42317.3|42361.5|42321.5|42357.3|42317.3|0
1620025920000|2021-05-03 07:12:00|42353.2|42313.2|42352.3|42312.3|42353.2|42313.2|42348.2|42308.2|1
1620025940000|2021-05-03 07:12:20|||||||||2
1620025950000|2021-05-03 07:12:30|42351.5|42311.5|42352.3|42312.3|42352.3|42312.3|42351.5|42311.5|4
1620025980000|2021-05-03 07:13:00|42351.5|42311.5|42347.3|42307.3|42351.5|42311.5|42347.3|42307.3|0
1620025990000|2021-05-03 07:13:10|42348.2|42308.2|42347.3|42307.3|42352.3|42312.3|42347.3|42307.3|4
1620026040000|2021-05-03 07:14:00|42352.3|42312.3|42352.3|42312.3|42352.3|42312.3|42352.3|42312.3|3
1620026050000|2021-05-03 07:14:10|42356.5|42316.5|42367.3|42327.3|42367.3|42327.3|42356.5|42316.5|0
1620026060000|2021-05-03 07:14:20|42366.5|42326.5|42362.3|42322.3|42366.5|42326.5|42358.2|42318.2|1
1620026070000|2021-05-03 07:14:30|42366.5|42326.5|42366.5|42326.5|42366.5|42326.5|42366.5|42326.5|0
1620026080000|2021-05-03 07:14:40|42367.3|42327.3|42367.3|42327.3|42367.3|42327.3|42362.3|42322.3|0
1620026090000|2021-05-03 07:14:50|42371.5|42331.5|42372.3|42332.3|42372.3|42332.3|42371.5|42331.5|0
1620026100000|2021-05-03 07:15:00|42371.5|42331.5|42362.3|42322.3|42371.5|42331.5|42362.3|42322.3|0
1620026130000|2021-05-03 07:15:30|42363.2|42323.2|42367.3|42327.3|42367.3|42327.3|42363.2|42323.2|0
1620026150000|2021-05-03 07:15:50|42368.2|42328.2|42372.3|42332.3|42372.3|42332.3|42368.2|42328.2|1
1620026160000|2021-05-03 07:16:00|42377.3|42337.3|42387.3|42347.3|42387.3|42347.3|42377.3|42337.3|2
1620026180000|2021-05-03 07:16:20|42383.2|42343.2|42382.3|42342.3|42383.2|42343.2|42382.3|42342.3|0
1620026190000|2021-05-03 07:16:30|42386.5|42346.5|42387.3|42347.3|42387.3|42347.3|42386.5|42346.5|0
1620026200000|2021-05-03 07:16:40|42392.3|42352.3|42387.3|42347.3|42392.3|42352.3|42387.3|42347.3|2
1620026220000|2021-05-03 07:17:00|42397.3|42357.3|42402.3|42362.3|42402.3|42362.3|42397.3|42357.3|3
1620026230000|2021-05-03 07:17:10|42406.5|42366.5|42407.3|42367.3|42412.3|42372.3|42406.5|42366.5|16
1620026240000|2021-05-03 07:17:20|42416.5|42376.5|42416.5|42376.5|42417.3|42377.3|42416.5|42376.5|5
1620026250000|2021-05-03 07:17:30|42417.3|42377.3|42417.3|42377.3|42417.3|42377.3|42417.3|42377.3|3
1620026260000|2021-05-03 07:17:40|42407.3|42367.3|42412.3|42372.3|42412.3|42372.3|42407.3|42367.3|1
1620026270000|2021-05-03 07:17:50|42411.5|42371.5|42407.3|42367.3|42411.5|42371.5|42407.3|42367.3|0
1620026280000|2021-05-03 07:18:00|42406.5|42366.5|42397.3|42357.3|42406.5|42366.5|42397.3|42357.3|1
1620026290000|2021-05-03 07:18:10|42398.2|42358.2|42412.3|42372.3|42412.3|42372.3|42398.2|42358.2|3
1620026330000|2021-05-03 07:18:50|42404|42364|42402.3|42362.3|42404|42364|42402.3|42362.3|6
1620026340000|2021-05-03 07:19:00|42406.5|42366.5|42407.3|42367.3|42407.3|42367.3|42402.3|42362.3|2
1620026350000|2021-05-03 07:19:10|42408.2|42368.2|42412.3|42372.3|42412.3|42372.3|42408.2|42368.2|4
1620026360000|2021-05-03 07:19:20|42408.2|42368.2|42407.3|42367.3|42408.2|42368.2|42407.3|42367.3|0
1620026380000|2021-05-03 07:19:40|42403.2|42363.2|42397.3|42357.3|42403.2|42363.2|42397.3|42357.3|2
1620026400000|2021-05-03 07:20:00|42393.2|42353.2|42392.3|42352.3|42397.3|42357.3|42388.2|42348.2|6
1620026410000|2021-05-03 07:20:10|42388.2|42348.2|42392.3|42352.3|42397.3|42357.3|42388.2|42348.2|3
1620026420000|2021-05-03 07:20:20|42388.2|42348.2|42402.3|42362.3|42402.3|42362.3|42388.2|42348.2|12
1620026430000|2021-05-03 07:20:30|42406.5|42366.5|42402.3|42362.3|42406.5|42366.5|42402.3|42362.3|1
1620026440000|2021-05-03 07:20:40|42398.2|42358.2|42397.3|42357.3|42398.2|42358.2|42392.3|42352.3|0
1620026460000|2021-05-03 07:21:00|42393.1|42353.1|42392.3|42352.3|42397.3|42357.3|42392.3|42352.3|1
1620026480000|2021-05-03 07:21:20|42393.1|42353.1|42392.3|42352.3|42397.3|42357.3|42392.3|42352.3|0
1620026490000|2021-05-03 07:21:30|42396.5|42356.5|42392.3|42352.3|42397.3|42357.3|42392.3|42352.3|0
1620026500000|2021-05-03 07:21:40|42393.1|42353.1|42407.3|42367.3|42407.3|42367.3|42393.1|42353.1|1
1620026510000|2021-05-03 07:21:50|42402.3|42362.3|42397.3|42357.3|42402.3|42362.3|42397.3|42357.3|0
1620026520000|2021-05-03 07:22:00|42402.3|42362.3|42392.3|42352.3|42402.3|42362.3|42392.3|42352.3|2
1620026540000|2021-05-03 07:22:20|42393.1|42353.1|42402.3|42362.3|42402.3|42362.3|42393.1|42353.1|0
1620026580000|2021-05-03 07:23:00|42406.5|42366.5|42402.3|42362.3|42412.3|42372.3|42401.5|42361.5|2
1620026610000|2021-05-03 07:23:30|42398.1|42358.1|42402.3|42362.3|42402.3|42362.3|42398.1|42358.1|0
1620026640000|2021-05-03 07:24:00|42406.4|42366.4|42412.3|42372.3|42412.3|42372.3|42402.3|42362.3|0
1620026650000|2021-05-03 07:24:10|42408.1|42368.1|42412.3|42372.3|42412.3|42372.3|42402.3|42362.3|1
1620026660000|2021-05-03 07:24:20|42411.4|42371.4|42402.3|42362.3|42412.3|42372.3|42397.3|42357.3|0
1620026680000|2021-05-03 07:24:40|42407.3|42367.3|42412.3|42372.3|42413.1|42373.1|42407.3|42367.3|0
1620026700000|2021-05-03 07:25:00|42402.3|42362.3|42407.3|42367.3|42407.3|42367.3|42402.3|42362.3|1
1620026710000|2021-05-03 07:25:10|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|0
1620026720000|2021-05-03 07:25:20|42411.4|42371.4|42407.3|42367.3|42411.4|42371.4|42407.3|42367.3|1
1620026730000|2021-05-03 07:25:30|42411.4|42371.4|42407.3|42367.3|42412.3|42372.3|42407.3|42367.3|0
1620026750000|2021-05-03 07:25:50|42412.3|42372.3|42412.3|42372.3|42413.1|42373.1|42412.3|42372.3|3
1620026760000|2021-05-03 07:26:00|42411.4|42371.4|42407.3|42367.3|42417.3|42377.3|42407.3|42367.3|2
1620026790000|2021-05-03 07:26:30|42403.1|42363.1|42402.3|42362.3|42407.3|42367.3|42398.1|42358.1|4
1620026810000|2021-05-03 07:26:50|42403.1|42363.1|42402.3|42362.3|42403.1|42363.1|42402.3|42362.3|2
1620026820000|2021-05-03 07:27:00|42406.4|42366.4|42407.3|42367.3|42407.3|42367.3|42402.3|42362.3|0
1620026830000|2021-05-03 07:27:10|42408.1|42368.1|42412.3|42372.3|42413.1|42373.1|42408.1|42368.1|0
1620026850000|2021-05-03 07:27:30|42416.4|42376.4|42422.3|42382.3|42422.3|42382.3|42416.4|42376.4|0
1620026860000|2021-05-03 07:27:40|42418.1|42378.1|42412.3|42372.3|42418.1|42378.1|42412.3|42372.3|0
1620026870000|2021-05-03 07:27:50|42416.4|42376.4|42412.3|42372.3|42417.3|42377.3|42412.3|42372.3|0
1620026880000|2021-05-03 07:28:00|42408.1|42368.1|42407.3|42367.3|42408.1|42368.1|42407.3|42367.3|1
1620026890000|2021-05-03 07:28:10|42408.1|42368.1|42412.3|42372.3|42417.3|42377.3|42408.1|42368.1|1
1620026900000|2021-05-03 07:28:20|42416.4|42376.4|42417.3|42377.3|42417.3|42377.3|42412.3|42372.3|0
1620026910000|2021-05-03 07:28:30|42422.3|42382.3|42417.3|42377.3|42422.3|42382.3|42417.3|42377.3|0
1620026920000|2021-05-03 07:28:40|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|0
1620026930000|2021-05-03 07:28:50|42397.3|42357.3|42392.3|42352.3|42397.3|42357.3|42392.3|42352.3|30
1620026940000|2021-05-03 07:29:00|42391.4|42351.4|42392.3|42352.3|42397.3|42357.3|42387.3|42347.3|1
1620026950000|2021-05-03 07:29:10|42393.1|42353.1|42392.3|42352.3|42393.1|42353.1|42392.3|42352.3|0
1620026960000|2021-05-03 07:29:20|42393.1|42353.1|42402.3|42362.3|42402.3|42362.3|42393.1|42353.1|2
1620026970000|2021-05-03 07:29:30|42392.3|42352.3|42392.3|42352.3|42392.3|42352.3|42392.3|42352.3|1
1620026980000|2021-05-03 07:29:40|42393.1|42353.1|42392.3|42352.3|42397.3|42357.3|42392.3|42352.3|0
1620026990000|2021-05-03 07:29:50|42396.4|42356.4|42402.3|42362.3|42407.3|42367.3|42396.4|42356.4|2
1620027000000|2021-05-03 07:30:00|42406.4|42366.4|42403.1|42363.1|42407.3|42367.3|42402.3|42362.3|0
1620027010000|2021-05-03 07:30:10|42407.3|42367.3|42397.3|42357.3|42407.3|42367.3|42392.3|42352.3|10
1620027020000|2021-05-03 07:30:20|42392.3|42352.3|42392.3|42352.3|42396.4|42356.4|42392.3|42352.3|0
1620027030000|2021-05-03 07:30:30|42396.4|42356.4|42392.3|42352.3|42402.3|42362.3|42392.3|42352.3|0
1620027040000|2021-05-03 07:30:40|42396.4|42356.4|42387.3|42347.3|42397.3|42357.3|42387.3|42347.3|2
1620027050000|2021-05-03 07:30:50|42392.3|42352.3|42392.3|42352.3|42392.3|42352.3|42392.3|42352.3|0
1620027060000|2021-05-03 07:31:00|42393.1|42353.1|42397.3|42357.3|42402.3|42362.3|42393.1|42353.1|1
1620027070000|2021-05-03 07:31:10|42393.1|42353.1|42397.3|42357.3|42397.3|42357.3|42393.1|42353.1|0
1620027100000|2021-05-03 07:31:40|42402.3|42362.3|42397.3|42357.3|42402.3|42362.3|42397.3|42357.3|1
1620027110000|2021-05-03 07:31:50|42396.4|42356.4|42387.3|42347.3|42396.4|42356.4|42387.3|42347.3|0
1620027120000|2021-05-03 07:32:00|42392.3|42352.3|42387.3|42347.3|42392.3|42352.3|42387.3|42347.3|1
1620027130000|2021-05-03 07:32:10|42377.3|42337.3|42377.3|42337.3|42377.3|42337.3|42377.3|42337.3|62
1620027150000|2021-05-03 07:32:30|42381.4|42341.4|42382.3|42342.3|42382.3|42342.3|42381.4|42341.4|0
1620027180000|2021-05-03 07:33:00|42384|42344|42392.3|42352.3|42392.3|42352.3|42384|42344|2
1620027190000|2021-05-03 07:33:10|42393.1|42353.1|42402.3|42362.3|42407.3|42367.3|42393.1|42353.1|1
1620027200000|2021-05-03 07:33:20|42417.3|42377.3|42402.3|42362.3|42417.3|42377.3|42402.3|42362.3|6
1620027220000|2021-05-03 07:33:40|42398.1|42358.1|42397.3|42357.3|42402.3|42362.3|42397.3|42357.3|0
1620027240000|2021-05-03 07:34:00|42402.3|42362.3|42397.3|42357.3|42402.3|42362.3|42397.3|42357.3|1
1620027280000|2021-05-03 07:34:40|42412.3|42372.3|42417.3|42377.3|42417.3|42377.3|42412.3|42372.3|1
1620027290000|2021-05-03 07:34:50|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|42412.3|42372.3|0
1620027310000|2021-05-03 07:35:10|42408.1|42368.1|42417.3|42377.3|42417.3|42377.3|42407.3|42367.3|2
1620027320000|2021-05-03 07:35:20|42416.4|42376.4|42412.3|42372.3|42416.4|42376.4|42412.3|42372.3|13
1620027330000|2021-05-03 07:35:30|42413.1|42373.1|42412.3|42372.3|42413.1|42373.1|42408.1|42368.1|8
1620027340000|2021-05-03 07:35:40|42413.1|42373.1|42412.3|42372.3|42417.3|42377.3|42412.3|42372.3|0
1620027350000|2021-05-03 07:35:50|42413.1|42373.1|42417.3|42377.3|42417.3|42377.3|42412.3|42372.3|0
1620027360000|2021-05-03 07:36:00|42413.1|42373.1|42412.3|42372.3|42413.1|42373.1|42412.3|42372.3|0
1620027380000|2021-05-03 07:36:20|42408.1|42368.1|42402.3|42362.3|42408.1|42368.1|42402.3|42362.3|1
1620027400000|2021-05-03 07:36:40|42411.4|42371.4|42411.4|42371.4|42411.4|42371.4|42411.4|42371.4|0
1620027410000|2021-05-03 07:36:50|42407.3|42367.3|42402.3|42362.3|42407.3|42367.3|42402.3|42362.3|1
1620027420000|2021-05-03 07:37:00|42403.1|42363.1|42412.3|42372.3|42412.3|42372.3|42403.1|42363.1|0
1620027440000|2021-05-03 07:37:20|42416.4|42376.4|42417.3|42377.3|42417.3|42377.3|42416.4|42376.4|0
1620027450000|2021-05-03 07:37:30|42418.1|42378.1|42427.3|42387.3|42427.3|42387.3|42418.1|42378.1|1
1620027460000|2021-05-03 07:37:40|42431.4|42391.4|42427.3|42387.3|42432.3|42392.3|42427.3|42387.3|0
1620027470000|2021-05-03 07:37:50|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|3
1620027480000|2021-05-03 07:38:00|42431.4|42391.4|42427.3|42387.3|42431.4|42391.4|42427.3|42387.3|0
1620027500000|2021-05-03 07:38:20|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|1
1620027520000|2021-05-03 07:38:40|42437.3|42397.3|42447.3|42407.3|42447.3|42407.3|42437.3|42397.3|0
1620027530000|2021-05-03 07:38:50|42452.3|42412.3|42447.3|42407.3|42452.3|42412.3|42447.3|42407.3|2
1620027540000|2021-05-03 07:39:00|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|5
1620027550000|2021-05-03 07:39:10|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|11
1620027580000|2021-05-03 07:39:40|42452.3|42412.3|42457.3|42417.3|42457.3|42417.3|42452.3|42412.3|3
1620027590000|2021-05-03 07:39:50|42461.4|42421.4|42462.3|42422.3|42463.1|42423.1|42461.4|42421.4|0
1620027600000|2021-05-03 07:40:00|42458.1|42418.1|42457.3|42417.3|42462.3|42422.3|42457.3|42417.3|0
1620027610000|2021-05-03 07:40:10|42456.4|42416.4|42452.3|42412.3|42456.4|42416.4|42452.3|42412.3|0
1620027620000|2021-05-03 07:40:20|42456.4|42416.4|42457.2|42417.2|42457.2|42417.2|42456.4|42416.4|2
1620027640000|2021-05-03 07:40:40|42452.2|42412.2|42462.2|42422.2|42462.2|42422.2|42447.2|42407.2|7
1620027650000|2021-05-03 07:40:50|42482.2|42442.2|42492.2|42452.2|42492.2|42452.2|42482.2|42442.2|21
1620027670000|2021-05-03 07:41:10|42508.1|42468.1|42527.2|42487.2|42527.2|42487.2|42508.1|42468.1|8
1620027680000|2021-05-03 07:41:20|42528.1|42488.1|42567.2|42527.2|42567.2|42527.2|42528.1|42488.1|16
1620027690000|2021-05-03 07:41:30|42557.2|42517.2|42552.2|42512.2|42557.2|42517.2|42552.2|42512.2|12
1620027710000|2021-05-03 07:41:50|42556.4|42516.4|42567.2|42527.2|42567.2|42527.2|42556.4|42516.4|4
1620027720000|2021-05-03 07:42:00|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|42567.2|42527.2|0
1620027730000|2021-05-03 07:42:10|42576.4|42536.4|42612.2|42572.2|42612.2|42572.2|42576.4|42536.4|3
1620027740000|2021-05-03 07:42:20|42611.4|42571.4|42632.2|42592.2|42645.6|42605.6|42611.4|42571.4|5
1620027750000|2021-05-03 07:42:30|42631.4|42591.4|42627.2|42587.2|42637.2|42597.2|42622.2|42582.2|3
1620027760000|2021-05-03 07:42:40|42623.1|42583.1|42627.2|42587.2|42627.2|42587.2|42622.2|42582.2|0
1620027770000|2021-05-03 07:42:50|42631.4|42591.4|42642.2|42602.2|42647.2|42607.2|42627.2|42587.2|4
1620027780000|2021-05-03 07:43:00|42647.2|42607.2|42657.2|42617.2|42657.2|42617.2|42637.2|42597.2|15
1620027790000|2021-05-03 07:43:10|42653.1|42613.1|42632.2|42592.2|42657.2|42617.2|42632.2|42592.2|1
1620027800000|2021-05-03 07:43:20|42633.1|42593.1|42633.1|42593.1|42637.2|42597.2|42632.2|42592.2|0
1620027810000|2021-05-03 07:43:30|42632.2|42592.2|42657.2|42617.2|42657.2|42617.2|42632.2|42592.2|4
1620027820000|2021-05-03 07:43:40|42662.2|42622.2|42643.1|42603.1|42662.2|42622.2|42643.1|42603.1|10
1620027830000|2021-05-03 07:43:50|42642.2|42602.2|42647.2|42607.2|42657.2|42617.2|42642.2|42602.2|7
1620027850000|2021-05-03 07:44:10|42637.2|42597.2|42638.1|42598.1|42638.1|42598.1|42633.1|42593.1|4
1620027860000|2021-05-03 07:44:20|42642.2|42602.2|42662.2|42622.2|42662.2|42622.2|42638.1|42598.1|1
1620027870000|2021-05-03 07:44:30|42657.2|42617.2|42672.2|42632.2|42672.2|42632.2|42657.2|42617.2|0
1620027880000|2021-05-03 07:44:40|42676.4|42636.4|42667.2|42627.2|42676.4|42636.4|42667.2|42627.2|9
1620027890000|2021-05-03 07:44:50|42666.4|42626.4|42662.2|42622.2|42667.2|42627.2|42662.2|42622.2|0
1620027910000|2021-05-03 07:45:10|42661.4|42621.4|42657.2|42617.2|42661.4|42621.4|42657.2|42617.2|0
1620027920000|2021-05-03 07:45:20|42658.1|42618.1|42662.2|42622.2|42662.2|42622.2|42658.1|42618.1|0
1620027930000|2021-05-03 07:45:30|42663.1|42623.1|42637.2|42597.2|42663.1|42623.1|42637.2|42597.2|9
1620027940000|2021-05-03 07:45:40|42641.4|42601.4|42642.2|42602.2|42642.2|42602.2|42641.4|42601.4|4
1620027950000|2021-05-03 07:45:50|42638.1|42598.1|42642.2|42602.2|42642.2|42602.2|42637.2|42597.2|12
1620027980000|2021-05-03 07:46:20|42646.4|42606.4|42647.2|42607.2|42647.2|42607.2|42646.4|42606.4|2
1620027990000|2021-05-03 07:46:30|42648.1|42608.1|42652.2|42612.2|42652.2|42612.2|42648.1|42608.1|0
1620028030000|2021-05-03 07:47:10|42648.1|42608.1|42652.2|42612.2|42652.2|42612.2|42648.1|42608.1|1
1620028040000|2021-05-03 07:47:20|42648.1|42608.1|42642.2|42602.2|42648.1|42608.1|42642.2|42602.2|0
1620028050000|2021-05-03 07:47:30|42643.1|42603.1|42647.2|42607.2|42647.2|42607.2|42642.2|42602.2|1
1620028060000|2021-05-03 07:47:40|42652.2|42612.2|42652.2|42612.2|42652.2|42612.2|42652.2|42612.2|1
1620028070000|2021-05-03 07:47:50|42642.2|42602.2|42647.2|42607.2|42647.2|42607.2|42642.2|42602.2|2
1620028110000|2021-05-03 07:48:30|42652.2|42612.2|42652.2|42612.2|42652.2|42612.2|42648.1|42608.1|10
1620028120000|2021-05-03 07:48:40|42651.4|42611.4|42647.2|42607.2|42651.4|42611.4|42647.2|42607.2|0
1620028140000|2021-05-03 07:49:00|||||||||1
1620028150000|2021-05-03 07:49:10|42657.2|42617.2|42672.2|42632.2|42672.2|42632.2|42657.2|42617.2|3
1620028160000|2021-05-03 07:49:20|42668.1|42628.1|42692.2|42652.2|42692.2|42652.2|42667.2|42627.2|6
1620028170000|2021-05-03 07:49:30|42693.1|42653.1|42697.2|42657.2|42697.2|42657.2|42693.1|42653.1|5
1620028180000|2021-05-03 07:49:40|42657.2|42617.2|42647.2|42607.2|42657.2|42617.2|42622.2|42582.2|39
1620028190000|2021-05-03 07:49:50|42643.1|42603.1|42632.2|42592.2|42643.1|42603.1|42632.2|42592.2|0
1620028200000|2021-05-03 07:50:00|42633.1|42593.1|42637.2|42597.2|42637.2|42597.2|42632.2|42592.2|1
1620028210000|2021-05-03 07:50:10|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|1
1620028220000|2021-05-03 07:50:20|42628.1|42588.1|42627.2|42587.2|42628.1|42588.1|42627.2|42587.2|6
1620028230000|2021-05-03 07:50:30|||||||||3
1620028240000|2021-05-03 07:50:40|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|6
1620028250000|2021-05-03 07:50:50|42633.1|42593.1|42642.2|42602.2|42642.2|42602.2|42632.2|42592.2|0
1620028260000|2021-05-03 07:51:00|||||||||1
1620028280000|2021-05-03 07:51:20|42646.4|42606.4|42647.2|42607.2|42647.2|42607.2|42646.4|42606.4|0
1620028290000|2021-05-03 07:51:30|42652.2|42612.2|42662.2|42622.2|42662.2|42622.2|42652.2|42612.2|2
1620028300000|2021-05-03 07:51:40|42667.2|42627.2|42667.2|42627.2|42667.2|42627.2|42667.2|42627.2|0
1620028310000|2021-05-03 07:51:50|42668.1|42628.1|42672.2|42632.2|42672.2|42632.2|42668.1|42628.1|0
1620028320000|2021-05-03 07:52:00|42676.4|42636.4|42677.2|42637.2|42682.2|42642.2|42676.4|42636.4|4
1620028330000|2021-05-03 07:52:10|42682.2|42642.2|42662.2|42622.2|42682.2|42642.2|42662.2|42622.2|14
1620028340000|2021-05-03 07:52:20|42657.2|42617.2|42647.2|42607.2|42657.2|42617.2|42647.2|42607.2|2
1620028350000|2021-05-03 07:52:30|42648.1|42608.1|42662.2|42622.2|42662.2|42622.2|42648.1|42608.1|8
1620028360000|2021-05-03 07:52:40|42666.4|42626.4|42657.2|42617.2|42667.2|42627.2|42657.2|42617.2|1
1620028370000|2021-05-03 07:52:50|42642.2|42602.2|42642.2|42602.2|42642.2|42602.2|42642.2|42602.2|4
1620028380000|2021-05-03 07:53:00|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|0
1620028390000|2021-05-03 07:53:10|42622.2|42582.2|42622.2|42582.2|42622.2|42582.2|42622.2|42582.2|1
1620028410000|2021-05-03 07:53:30|42623.1|42583.1|42627.2|42587.2|42627.2|42587.2|42623.1|42583.1|0
1620028430000|2021-05-03 07:53:50|42637.2|42597.2|42642.2|42602.2|42642.2|42602.2|42637.2|42597.2|5
1620028440000|2021-05-03 07:54:00|42643.1|42603.1|42642.2|42602.2|42643.1|42603.1|42642.2|42602.2|0
1620028450000|2021-05-03 07:54:10|42643.1|42603.1|42647.2|42607.2|42647.2|42607.2|42643.1|42603.1|0
1620028460000|2021-05-03 07:54:20|42652.2|42612.2|42652.2|42612.2|42652.2|42612.2|42652.2|42612.2|0
1620028470000|2021-05-03 07:54:30|42648.1|42608.1|42647.2|42607.2|42648.1|42608.1|42647.2|42607.2|15
1620028480000|2021-05-03 07:54:40|42651.4|42611.4|42662.2|42622.2|42662.2|42622.2|42651.4|42611.4|0
1620028490000|2021-05-03 07:54:50|42666.4|42626.4|42672.2|42632.2|42672.2|42632.2|42666.4|42626.4|5
1620028500000|2021-05-03 07:55:00|42676.4|42636.4|42677.2|42637.2|42677.2|42637.2|42676.4|42636.4|0
1620028520000|2021-05-03 07:55:20|42678.1|42638.1|42677.2|42637.2|42678.1|42638.1|42677.2|42637.2|6
1620028550000|2021-05-03 07:55:50|42678.1|42638.1|42692.2|42652.2|42692.2|42652.2|42678.1|42638.1|2
1620028560000|2021-05-03 07:56:00|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|0
1620028570000|2021-05-03 07:56:10|42691.4|42651.4|42692.2|42652.2|42692.2|42652.2|42691.4|42651.4|0
1620028580000|2021-05-03 07:56:20|42697.2|42657.2|42697.2|42657.2|42702.2|42662.2|42692.2|42652.2|11
1620028590000|2021-05-03 07:56:30|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|0
1620028620000|2021-05-03 07:57:00|42686.4|42646.4|42687.2|42647.2|42703|42663|42682.2|42642.2|13
1620028630000|2021-05-03 07:57:10|42688|42648|42687.2|42647.2|42688|42648|42682.2|42642.2|1
1620028650000|2021-05-03 07:57:30|42686.4|42646.4|42682.2|42642.2|42686.4|42646.4|42682.2|42642.2|1
1620028660000|2021-05-03 07:57:40|42683|42643|42682.2|42642.2|42687.2|42647.2|42682.2|42642.2|6
1620028690000|2021-05-03 07:58:10|42686.4|42646.4|42687.2|42647.2|42687.2|42647.2|42686.4|42646.4|0
1620028700000|2021-05-03 07:58:20|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|4
1620028710000|2021-05-03 07:58:30|42677.2|42637.2|42672.2|42632.2|42677.2|42637.2|42672.2|42632.2|20
1620028740000|2021-05-03 07:59:00|42662.2|42622.2|42642.2|42602.2|42662.2|42622.2|42642.2|42602.2|3
1620028760000|2021-05-03 07:59:20|42641.4|42601.4|42642.2|42602.2|42646.4|42606.4|42627.2|42587.2|3
1620028770000|2021-05-03 07:59:30|42641.4|42601.4|42642.2|42602.2|42642.2|42602.2|42641.4|42601.4|2
1620028780000|2021-05-03 07:59:40|42646.4|42606.4|42647.2|42607.2|42647.2|42607.2|42646.4|42606.4|11
1620028790000|2021-05-03 07:59:50|42648|42608|42657.2|42617.2|42657.2|42617.2|42648|42608|2
1620028800000|2021-05-03 08:00:00|42644.7|42604.7|42642.2|42602.2|42644.7|42604.7|42642.2|42602.2|11
1620028810000|2021-05-03 08:00:10|42643|42603|42652.2|42612.2|42652.2|42612.2|42642.2|42602.2|4
1620028820000|2021-05-03 08:00:20|42653|42613|42662.2|42622.2|42662.2|42622.2|42653|42613|1
1620028830000|2021-05-03 08:00:30|||||||||11
1620028840000|2021-05-03 08:00:40|42667.2|42627.2|42667.2|42627.2|42667.2|42627.2|42667.2|42627.2|2
1620028850000|2021-05-03 08:00:50|42671.3|42631.3|42677.2|42637.2|42677.2|42637.2|42671.3|42631.3|0
1620028860000|2021-05-03 08:01:00|42678|42638|42672.2|42632.2|42687.2|42647.2|42672.2|42632.2|13
1620028870000|2021-05-03 08:01:10|42668|42628|42672.2|42632.2|42672.2|42632.2|42668|42628|1
1620028880000|2021-05-03 08:01:20|||||||||1
1620028900000|2021-05-03 08:01:40|42676.3|42636.3|42687.2|42647.2|42687.2|42647.2|42676.3|42636.3|3
1620028910000|2021-05-03 08:01:50|42677.2|42637.2|42682.2|42642.2|42682.2|42642.2|42677.2|42637.2|3
1620028930000|2021-05-03 08:02:10|42683|42643|42672.2|42632.2|42683|42643|42672.2|42632.2|4
1620028940000|2021-05-03 08:02:20|||||||||1
1620029000000|2021-05-03 08:03:20|42668|42628|42652.2|42612.2|42668|42628|42647.2|42607.2|8
1620029020000|2021-05-03 08:03:40|42651.3|42611.3|42642.2|42602.2|42651.3|42611.3|42642.2|42602.2|0
1620029040000|2021-05-03 08:04:00|42641.3|42601.3|42632.2|42592.2|42642.2|42602.2|42632.2|42592.2|0
1620029050000|2021-05-03 08:04:10|42633|42593|42632.2|42592.2|42633|42593|42632.2|42592.2|0
1620029060000|2021-05-03 08:04:20|42627.2|42587.2|42627.2|42587.2|42627.2|42587.2|42627.2|42587.2|0
1620029080000|2021-05-03 08:04:40|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|42632.2|42592.2|0
1620029120000|2021-05-03 08:05:20|42627.2|42587.2|42627.2|42587.2|42627.2|42587.2|42627.2|42587.2|0
1620029150000|2021-05-03 08:05:50|42631.3|42591.3|42632.2|42592.2|42632.2|42592.2|42631.3|42591.3|0
1620029170000|2021-05-03 08:06:10|||||||||1
1620029180000|2021-05-03 08:06:20|42631.3|42591.3|42627.2|42587.2|42631.3|42591.3|42627.2|42587.2|0
1620029200000|2021-05-03 08:06:40|42626.3|42586.3|42622.2|42582.2|42626.3|42586.3|42622.2|42582.2|1
1620029210000|2021-05-03 08:06:50|42618|42578|42612.2|42572.2|42618|42578|42602.2|42562.2|0
1620029220000|2021-05-03 08:07:00|42616.3|42576.3|42622.2|42582.2|42622.2|42582.2|42612.2|42572.2|0
1620029230000|2021-05-03 08:07:10|42623|42583|42622.2|42582.2|42623|42583|42622.2|42582.2|0
1620029250000|2021-05-03 08:07:30|42626.3|42586.3|42622.2|42582.2|42626.3|42586.3|42622.2|42582.2|0
1620029270000|2021-05-03 08:07:50|42621.3|42581.3|42617.2|42577.2|42621.3|42581.3|42617.2|42577.2|0
1620029280000|2021-05-03 08:08:00|42622.2|42582.2|42622.2|42582.2|42622.2|42582.2|42622.2|42582.2|0
1620029310000|2021-05-03 08:08:30|||||||||2
1620029320000|2021-05-03 08:08:40|42618|42578|42622.2|42582.2|42622.2|42582.2|42612.2|42572.2|11
1620029330000|2021-05-03 08:08:50|42618|42578|42622.2|42582.2|42622.2|42582.2|42617.2|42577.2|0
1620029340000|2021-05-03 08:09:00|||||||||3
1620029350000|2021-05-03 08:09:10|42623|42583|42622.2|42582.2|42623|42583|42622.2|42582.2|0
1620029360000|2021-05-03 08:09:20|42621.3|42581.3|42617.2|42577.2|42621.3|42581.3|42617.2|42577.2|0
1620029370000|2021-05-03 08:09:30|42608.9|42568.9|42612.2|42572.2|42612.2|42572.2|42608.9|42568.9|6
1620029390000|2021-05-03 08:09:50|42613|42573|42612.2|42572.2|42617.2|42577.2|42612.2|42572.2|0
1620029440000|2021-05-03 08:10:40|42608|42568|42602.2|42562.2|42608|42568|42602.2|42562.2|1
1620029450000|2021-05-03 08:10:50|||||||||4
1620029510000|2021-05-03 08:11:50|42597.2|42557.2|42597.2|42557.2|42597.2|42557.2|42597.2|42557.2|1
1620029530000|2021-05-03 08:12:10|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|1
1620029540000|2021-05-03 08:12:20|42603|42563|42602.2|42562.2|42612.2|42572.2|42602.2|42562.2|2
1620029550000|2021-05-03 08:12:30|42603|42563|42612.2|42572.2|42612.2|42572.2|42603|42563|1
1620029560000|2021-05-03 08:12:40|42611.3|42571.3|42607.2|42567.2|42612.2|42572.2|42607.2|42567.2|4
1620029570000|2021-05-03 08:12:50|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|0
1620029590000|2021-05-03 08:13:10|42601.3|42561.3|42602.2|42562.2|42602.2|42562.2|42601.3|42561.3|0
1620029610000|2021-05-03 08:13:30|42606.3|42566.3|42602.2|42562.2|42606.3|42566.3|42602.2|42562.2|0
1620029620000|2021-05-03 08:13:40|42603|42563|42602.2|42562.2|42603|42563|42602.2|42562.2|1
1620029640000|2021-05-03 08:14:00|42601.3|42561.3|42602.2|42562.2|42606.3|42566.3|42601.3|42561.3|0
1620029750000|2021-05-03 08:15:50|42601.3|42561.3|42592.2|42552.2|42601.3|42561.3|42587.2|42547.2|4
1620029760000|2021-05-03 08:16:00|42588|42548|42587.2|42547.2|42596.3|42556.3|42587.2|42547.2|3
1620029770000|2021-05-03 08:16:10|42586.3|42546.3|42587.2|42547.2|42587.2|42547.2|42582.2|42542.2|0
1620029780000|2021-05-03 08:16:20|42588|42548|42582.2|42542.2|42592.2|42552.2|42582.2|42542.2|0
1620029790000|2021-05-03 08:16:30|42577.2|42537.2|42572.2|42532.2|42587.2|42547.2|42572.2|42532.2|7
1620029800000|2021-05-03 08:16:40|42572.1|42532.1|42572.1|42532.1|42572.1|42532.1|42572.1|42532.1|0
1620029820000|2021-05-03 08:17:00|42573|42533|42582.1|42542.1|42582.1|42542.1|42573|42533|3
1620029830000|2021-05-03 08:17:10|42578|42538|42572.1|42532.1|42578|42538|42572.1|42532.1|0
1620029840000|2021-05-03 08:17:20|42582.1|42542.1|42582.1|42542.1|42587.1|42547.1|42582.1|42542.1|2
1620029850000|2021-05-03 08:17:30|42583|42543|42572.1|42532.1|42587.1|42547.1|42572.1|42532.1|0
1620029880000|2021-05-03 08:18:00|42573|42533|42572.1|42532.1|42573|42533|42572.1|42532.1|0
1620029900000|2021-05-03 08:18:20|42576.3|42536.3|42572.1|42532.1|42577.1|42537.1|42572.1|42532.1|0
1620029910000|2021-05-03 08:18:30|||||||||1
1620029940000|2021-05-03 08:19:00|42573|42533|42577.1|42537.1|42577.1|42537.1|42573|42533|0
1620029950000|2021-05-03 08:19:10|42572.1|42532.1|42577.1|42537.1|42577.1|42537.1|42572.1|42532.1|2
1620029960000|2021-05-03 08:19:20|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|1
1620029980000|2021-05-03 08:19:40|42583|42543|42587.1|42547.1|42587.1|42547.1|42583|42543|0
1620029990000|2021-05-03 08:19:50|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|1
1620030000000|2021-05-03 08:20:00|42581.3|42541.3|42572.1|42532.1|42581.3|42541.3|42572.1|42532.1|1
1620030010000|2021-05-03 08:20:10|||||||||1
1620030020000|2021-05-03 08:20:20|42568|42528|42552.1|42512.1|42568|42528|42552.1|42512.1|4
1620030030000|2021-05-03 08:20:30|||||||||1
1620030070000|2021-05-03 08:21:10|42547.1|42507.1|42547.1|42507.1|42547.1|42507.1|42547.1|42507.1|12
1620030090000|2021-05-03 08:21:30|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|0
1620030110000|2021-05-03 08:21:50|42551.3|42511.3|42537.1|42497.1|42552.1|42512.1|42537.1|42497.1|2
1620030120000|2021-05-03 08:22:00|42532.1|42492.1|42522.1|42482.1|42532.1|42492.1|42522.1|42482.1|2
1620030130000|2021-05-03 08:22:10|||||||||1
1620030140000|2021-05-03 08:22:20|42523|42483|42527.1|42487.1|42527.1|42487.1|42523|42483|0
1620030180000|2021-05-03 08:23:00|42526.3|42486.3|42522.1|42482.1|42526.3|42486.3|42522.1|42482.1|0
1620030190000|2021-05-03 08:23:10|||||||||1
1620030250000|2021-05-03 08:24:10|||||||||1
1620030260000|2021-05-03 08:24:20|42521.3|42481.3|42522.1|42482.1|42522.1|42482.1|42517.1|42477.1|0
1620030370000|2021-05-03 08:26:10|42523|42483|42532.1|42492.1|42532.1|42492.1|42523|42483|1
1620030420000|2021-05-03 08:27:00|42527.1|42487.1|42542.1|42502.1|42542.1|42502.1|42527.1|42487.1|2
1620030440000|2021-05-03 08:27:20|42543|42503|42542.1|42502.1|42543|42503|42542.1|42502.1|0
1620030450000|2021-05-03 08:27:30|42546.3|42506.3|42542.1|42502.1|42546.3|42506.3|42542.1|42502.1|0
1620030480000|2021-05-03 08:28:00|42537.1|42497.1|42542.1|42502.1|42542.1|42502.1|42537.1|42497.1|0
1620030500000|2021-05-03 08:28:20|42546.3|42506.3|42542.1|42502.1|42547.1|42507.1|42542.1|42502.1|0
1620030510000|2021-05-03 08:28:30|42537.1|42497.1|42537.1|42497.1|42537.1|42497.1|42537.1|42497.1|0
1620030530000|2021-05-03 08:28:50|42532.1|42492.1|42537.1|42497.1|42537.1|42497.1|42528|42488|2
1620030540000|2021-05-03 08:29:00|42532.1|42492.1|42532.1|42492.1|42532.1|42492.1|42532.1|42492.1|1
1620030590000|2021-05-03 08:29:50|42527.1|42487.1|42527.1|42487.1|42527.1|42487.1|42527.1|42487.1|0
1620030600000|2021-05-03 08:30:00|42522.1|42482.1|42517.1|42477.1|42522.1|42482.1|42517.1|42477.1|1
1620030610000|2021-05-03 08:30:10|42513|42473|42512.1|42472.1|42513|42473|42508|42468|1
1620030620000|2021-05-03 08:30:20|42507.1|42467.1|42512.1|42472.1|42512.1|42472.1|42507.1|42467.1|0
1620030630000|2021-05-03 08:30:30|42511.3|42471.3|42502.1|42462.1|42511.3|42471.3|42497.1|42457.1|2
1620030670000|2021-05-03 08:31:10|42497.1|42457.1|42492.1|42452.1|42497.1|42457.1|42492.1|42452.1|0
1620030680000|2021-05-03 08:31:20|42497.1|42457.1|42492.1|42452.1|42497.1|42457.1|42492.1|42452.1|1
1620030700000|2021-05-03 08:31:40|42496.3|42456.3|42502.1|42462.1|42502.1|42462.1|42496.3|42456.3|1
1620030710000|2021-05-03 08:31:50|42506.3|42466.3|42507.1|42467.1|42507.1|42467.1|42506.3|42466.3|0
1620030720000|2021-05-03 08:32:00|42502.9|42462.9|42492.1|42452.1|42502.9|42462.9|42492.1|42452.1|0
1620030730000|2021-05-03 08:32:10|42492.9|42452.9|42502.1|42462.1|42502.1|42462.1|42488.8|42448.8|1
1620030760000|2021-05-03 08:32:40|42506.3|42466.3|42502.1|42462.1|42507.1|42467.1|42502.1|42462.1|0
1620030770000|2021-05-03 08:32:50|42512.1|42472.1|42512.1|42472.1|42512.1|42472.1|42512.1|42472.1|2
1620030780000|2021-05-03 08:33:00|42507.9|42467.9|42512.1|42472.1|42512.1|42472.1|42502.1|42462.1|0
1620030800000|2021-05-03 08:33:20|42516.3|42476.3|42517.1|42477.1|42517.1|42477.1|42516.3|42476.3|0
1620030810000|2021-05-03 08:33:30|42522.1|42482.1|42522.1|42482.1|42522.1|42482.1|42522.1|42482.1|2
1620030820000|2021-05-03 08:33:40|42527.1|42487.1|42527.1|42487.1|42527.1|42487.1|42527.1|42487.1|0
1620030830000|2021-05-03 08:33:50|42522.1|42482.1|42522.1|42482.1|42522.1|42482.1|42522.1|42482.1|1
1620030850000|2021-05-03 08:34:10|42517.9|42477.9|42522.1|42482.1|42522.1|42482.1|42517.1|42477.1|0
1620030860000|2021-05-03 08:34:20|42517.9|42477.9|42527.1|42487.1|42527.1|42487.1|42517.9|42477.9|3
1620030890000|2021-05-03 08:34:50|42526.3|42486.3|42522.1|42482.1|42526.3|42486.3|42522.1|42482.1|1
1620030900000|2021-05-03 08:35:00|42517.9|42477.9|42532.1|42492.1|42532.1|42492.1|42517.1|42477.1|2
1620030920000|2021-05-03 08:35:20|42532.9|42492.9|42547.1|42507.1|42547.1|42507.1|42532.9|42492.9|1
1620030930000|2021-05-03 08:35:30|42542.1|42502.1|42547.1|42507.1|42547.1|42507.1|42542.1|42502.1|1
1620030940000|2021-05-03 08:35:40|42547.9|42507.9|42552.1|42512.1|42552.1|42512.1|42547.9|42507.9|0
1620030950000|2021-05-03 08:35:50|42547.1|42507.1|42547.1|42507.1|42547.1|42507.1|42547.1|42507.1|2
1620030960000|2021-05-03 08:36:00|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|2
1620030970000|2021-05-03 08:36:10|42552.9|42512.9|42567.1|42527.1|42567.9|42527.9|42552.9|42512.9|2
1620030990000|2021-05-03 08:36:30|42567.9|42527.9|42572.1|42532.1|42572.9|42532.9|42567.9|42527.9|5
1620031000000|2021-05-03 08:36:40|42572.9|42532.9|42572.1|42532.1|42572.9|42532.9|42572.1|42532.1|0
1620031010000|2021-05-03 08:36:50|42571.3|42531.3|42567.1|42527.1|42572.1|42532.1|42562.1|42522.1|0
1620031020000|2021-05-03 08:37:00|42572.1|42532.1|42567.1|42527.1|42572.1|42532.1|42562.1|42522.1|1
1620031030000|2021-05-03 08:37:10|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|1
1620031040000|2021-05-03 08:37:20|42566.3|42526.3|42572.1|42532.1|42572.1|42532.1|42562.9|42522.9|0
1620031100000|2021-05-03 08:38:20|42572.9|42532.9|42577.1|42537.1|42577.1|42537.1|42572.9|42532.9|0
1620031120000|2021-05-03 08:38:40|42581.2|42541.2|42582.1|42542.1|42582.1|42542.1|42581.2|42541.2|2
1620031140000|2021-05-03 08:39:00|42577.1|42537.1|42582.1|42542.1|42582.1|42542.1|42577.1|42537.1|1
1620031150000|2021-05-03 08:39:10|42581.2|42541.2|42577.1|42537.1|42581.2|42541.2|42577.1|42537.1|1
1620031160000|2021-05-03 08:39:20|||||||||4
1620031170000|2021-05-03 08:39:30|||||||||1
1620031200000|2021-05-03 08:40:00|42581.2|42541.2|42582.1|42542.1|42582.1|42542.1|42581.2|42541.2|0
1620031210000|2021-05-03 08:40:10|42582.9|42542.9|42582.1|42542.1|42582.9|42542.9|42582.1|42542.1|0
1620031220000|2021-05-03 08:40:20|42581.2|42541.2|42572.1|42532.1|42581.2|42541.2|42572.1|42532.1|1
1620031230000|2021-05-03 08:40:30|42571.2|42531.2|42557.1|42517.1|42571.2|42531.2|42557.1|42517.1|9
1620031240000|2021-05-03 08:40:40|42552.1|42512.1|42547.1|42507.1|42552.1|42512.1|42547.1|42507.1|4
1620031250000|2021-05-03 08:40:50|42551.2|42511.2|42562.1|42522.1|42562.1|42522.1|42551.2|42511.2|1
1620031260000|2021-05-03 08:41:00|42567.1|42527.1|42567.1|42527.1|42567.1|42527.1|42562.1|42522.1|0
1620031270000|2021-05-03 08:41:10|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|42557.1|42517.1|0
1620031310000|2021-05-03 08:41:50|42557.1|42517.1|42557.1|42517.1|42558.8|42518.8|42557.1|42517.1|2
1620031320000|2021-05-03 08:42:00|42557.9|42517.9|42562.1|42522.1|42562.1|42522.1|42557.1|42517.1|0
1620031340000|2021-05-03 08:42:20|||||||||1
1620031350000|2021-05-03 08:42:30|42557.1|42517.1|42556.2|42516.2|42557.1|42517.1|42552.1|42512.1|1
1620031360000|2021-05-03 08:42:40|42557.1|42517.1|42552.1|42512.1|42557.1|42517.1|42552.1|42512.1|0
1620031370000|2021-05-03 08:42:50|42562.1|42522.1|42557.1|42517.1|42562.1|42522.1|42557.1|42517.1|2
1620031380000|2021-05-03 08:43:00|42555.4|42515.4|42552.1|42512.1|42555.4|42515.4|42547.1|42507.1|3
1620031390000|2021-05-03 08:43:10|42547.9|42507.9|42557.1|42517.1|42557.1|42517.1|42547.1|42507.1|1
1620031400000|2021-05-03 08:43:20|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|0
1620031540000|2021-05-03 08:45:40|42547.9|42507.9|42557.1|42517.1|42557.1|42517.1|42547.1|42507.1|1
1620031550000|2021-05-03 08:45:50|42556.2|42516.2|42552.1|42512.1|42557.1|42517.1|42552.1|42512.1|0
1620031560000|2021-05-03 08:46:00|42552.9|42512.9|42562.1|42522.1|42562.1|42522.1|42552.9|42512.9|0
1620031580000|2021-05-03 08:46:20|42561.2|42521.2|42557.1|42517.1|42562.1|42522.1|42557.1|42517.1|0
1620031590000|2021-05-03 08:46:30|42561.2|42521.2|42562.1|42522.1|42562.1|42522.1|42557.1|42517.1|0
1620031600000|2021-05-03 08:46:40|42561.2|42521.2|42562.1|42522.1|42562.1|42522.1|42557.1|42517.1|1
1620031630000|2021-05-03 08:47:10|42557.9|42517.9|42567.1|42527.1|42567.1|42527.1|42557.1|42517.1|2
1620031640000|2021-05-03 08:47:20|42571.2|42531.2|42567.1|42527.1|42572.1|42532.1|42567.1|42527.1|0
1620031650000|2021-05-03 08:47:30|42567.9|42527.9|42572.1|42532.1|42572.1|42532.1|42567.1|42527.1|0
1620031660000|2021-05-03 08:47:40|42571.2|42531.2|42587.1|42547.1|42587.9|42547.9|42567.1|42527.1|5
1620031670000|2021-05-03 08:47:50|42597.1|42557.1|42592.1|42552.1|42597.1|42557.1|42592.1|42552.1|5
1620031720000|2021-05-03 08:48:40|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|4
1620031740000|2021-05-03 08:49:00|42577.9|42537.9|42577.1|42537.1|42577.9|42537.9|42567.1|42527.1|3
1620031750000|2021-05-03 08:49:10|42582.1|42542.1|42577.1|42537.1|42582.1|42542.1|42577.1|42537.1|1
1620031760000|2021-05-03 08:49:20|42582.1|42542.1|42582.1|42542.1|42582.1|42542.1|42577.1|42537.1|1
1620031770000|2021-05-03 08:49:30|42586.2|42546.2|42582.1|42542.1|42587.1|42547.1|42577.1|42537.1|2
1620031780000|2021-05-03 08:49:40|42582.9|42542.9|42587.1|42547.1|42587.1|42547.1|42582.9|42542.9|0
1620031790000|2021-05-03 08:49:50|42586.2|42546.2|42587.1|42547.1|42587.1|42547.1|42582.1|42542.1|0
1620031800000|2021-05-03 08:50:00|42588.7|42548.7|42587.1|42547.1|42592.1|42552.1|42582.1|42542.1|2
1620031810000|2021-05-03 08:50:10|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|2
1620031840000|2021-05-03 08:50:40|42591.2|42551.2|42582.1|42542.1|42591.2|42551.2|42582.1|42542.1|1
1620031850000|2021-05-03 08:50:50|42592.1|42552.1|42587.1|42547.1|42592.1|42552.1|42587.1|42547.1|3
1620031860000|2021-05-03 08:51:00|42586.2|42546.2|42587.1|42547.1|42587.1|42547.1|42586.2|42546.2|0
1620031880000|2021-05-03 08:51:20|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|0
1620031900000|2021-05-03 08:51:40|42596.2|42556.2|42597.1|42557.1|42597.1|42557.1|42596.2|42556.2|0
1620031910000|2021-05-03 08:51:50|42602.1|42562.1|42602.1|42562.1|42602.1|42562.1|42602.1|42562.1|6
1620031920000|2021-05-03 08:52:00|42597.9|42557.9|42597.1|42557.1|42597.9|42557.9|42597.1|42557.1|1
1620031980000|2021-05-03 08:53:00|42597|42557|42597|42557|42597|42557|42597|42557|0
1620032040000|2021-05-03 08:54:00|42577|42537|42582|42542|42582|42542|42577|42537|2
1620032070000|2021-05-03 08:54:30|42586.2|42546.2|42587|42547|42587|42547|42586.2|42546.2|0
1620032090000|2021-05-03 08:54:50|42592|42552|42592|42552|42592|42552|42592|42552|0
1620032130000|2021-05-03 08:55:30|42587|42547|42582|42542|42587|42547|42582|42542|1
1620032140000|2021-05-03 08:55:40|42582.9|42542.9|42587|42547|42587|42547|42582.9|42542.9|0
1620032160000|2021-05-03 08:56:00|42582.9|42542.9|42587|42547|42587|42547|42582.9|42542.9|1
1620032190000|2021-05-03 08:56:30|42582|42542|42587|42547|42587|42547|42582|42542|0
1620032200000|2021-05-03 08:56:40|42592|42552|42592|42552|42592|42552|42592|42552|0
1620032210000|2021-05-03 08:56:50|42596.2|42556.2|42587|42547|42596.2|42556.2|42587|42547|0
1620032220000|2021-05-03 08:57:00|42586.2|42546.2|42587|42547|42587|42547|42586.2|42546.2|2
1620032230000|2021-05-03 08:57:10|42592|42552|42592|42552|42592|42552|42592|42552|0
1620032250000|2021-05-03 08:57:30|42592.9|42552.9|42597|42557|42597|42557|42592|42552|1
1620032260000|2021-05-03 08:57:40|42592|42552|42597|42557|42597|42557|42592|42552|0
1620032270000|2021-05-03 08:57:50|42601.2|42561.2|42602|42562|42602|42562|42601.2|42561.2|1
1620032280000|2021-05-03 08:58:00|42597.9|42557.9|42607|42567|42607|42567|42597|42557|2
1620032290000|2021-05-03 08:58:10|42602.9|42562.9|42602|42562|42602.9|42562.9|42602|42562|0
1620032300000|2021-05-03 08:58:20|42606.2|42566.2|42607|42567|42607|42567|42606.2|42566.2|0
1620032310000|2021-05-03 08:58:30|42602|42562|42602|42562|42602|42562|42602|42562|1
1620032320000|2021-05-03 08:58:40|42597.9|42557.9|42602|42562|42602|42562|42597|42557|1
1620032330000|2021-05-03 08:58:50|42606.2|42566.2|42612|42572|42612|42572|42606.2|42566.2|2
1620032340000|2021-05-03 08:59:00|42607|42567|42607|42567|42607|42567|42602|42562|2
1620032350000|2021-05-03 08:59:10|42602.9|42562.9|42602|42562|42607|42567|42602|42562|0
1620032360000|2021-05-03 08:59:20|42601.2|42561.2|42592|42552|42601.2|42561.2|42592|42552|1
1620032370000|2021-05-03 08:59:30|42592.9|42552.9|42592|42552|42597|42557|42587|42547|1
1620032390000|2021-05-03 08:59:50|42577|42537|42586.2|42546.2|42586.2|42546.2|42577|42537|4
1620032400000|2021-05-03 09:00:00|42587|42547|42577|42537|42587|42547|42577|42537|9
1620032410000|2021-05-03 09:00:10|42582|42542|42582|42542|42582|42542|42582|42542|0
1620032420000|2021-05-03 09:00:20|42577|42537|42577|42537|42577|42537|42577|42537|1
1620032450000|2021-05-03 09:00:50|42582|42542|42582|42542|42582|42542|42582|42542|0
1620032460000|2021-05-03 09:01:00|42592|42552|42587|42547|42592|42552|42587|42547|2
1620032470000|2021-05-03 09:01:10|42582.9|42542.9|42587|42547|42587|42547|42582.9|42542.9|2
1620032480000|2021-05-03 09:01:20|42587.9|42547.9|42587|42547|42587.9|42547.9|42582|42542|1
1620032490000|2021-05-03 09:01:30|42582|42542|42592|42552|42592|42552|42582|42542|0
1620032500000|2021-05-03 09:01:40|42596.2|42556.2|42597|42557|42602|42562|42596.2|42556.2|0
1620032510000|2021-05-03 09:01:50|||||||||1
1620032540000|2021-05-03 09:02:20|42601.2|42561.2|42602|42562|42602|42562|42601.2|42561.2|0
1620032550000|2021-05-03 09:02:30|42602.9|42562.9|42602|42562|42607|42567|42597|42557|0
1620032560000|2021-05-03 09:02:40|42606.2|42566.2|42612|42572|42612|42572|42606.2|42566.2|0
1620032580000|2021-05-03 09:03:00|42616.2|42576.2|42602|42562|42616.2|42576.2|42597|42557|16
1620032590000|2021-05-03 09:03:10|42602.9|42562.9|42612|42572|42612|42572|42602.9|42562.9|1
1620032600000|2021-05-03 09:03:20|42607.9|42567.9|42612|42572|42612.9|42572.9|42607|42567|3
1620032610000|2021-05-03 09:03:30|42612.9|42572.9|42617|42577|42617|42577|42612.9|42572.9|0
1620032640000|2021-05-03 09:04:00|42622|42582|42622|42582|42622|42582|42622|42582|1
1620032660000|2021-05-03 09:04:20|42626.2|42586.2|42622|42582|42626.2|42586.2|42622|42582|2
1620032700000|2021-05-03 09:05:00|||||||||1
1620032710000|2021-05-03 09:05:10|42626.2|42586.2|42622|42582|42627|42587|42622|42582|0
1620032720000|2021-05-03 09:05:20|42626.2|42586.2|42622|42582|42627|42587|42622|42582|0
1620032760000|2021-05-03 09:06:00|42617.9|42577.9|42612|42572|42617.9|42577.9|42612|42572|3
1620032770000|2021-05-03 09:06:10|42611.2|42571.2|42612|42572|42617|42577|42611.2|42571.2|3
1620032780000|2021-05-03 09:06:20|42612.9|42572.9|42617|42577|42617|42577|42612|42572|0
1620032790000|2021-05-03 09:06:30|42617.9|42577.9|42612|42572|42622|42582|42611.2|42571.2|0
1620032800000|2021-05-03 09:06:40|42607.9|42567.9|42607|42567|42607.9|42567.9|42607|42567|0
1620032810000|2021-05-03 09:06:50|42612|42572|42597|42557|42612|42572|42597|42557|0
1620032840000|2021-05-03 09:07:20|42587|42547|42592|42552|42592|42552|42587|42547|6
1620032850000|2021-05-03 09:07:30|42587.8|42547.8|42597|42557|42597|42557|42587|42547|2
1620032860000|2021-05-03 09:07:40|42597.8|42557.8|42602|42562|42602|42562|42597.8|42557.8|11
1620032870000|2021-05-03 09:07:50|42607|42567|42607|42567|42607|42567|42602|42562|10
1620032880000|2021-05-03 09:08:00|42612|42572|42612|42572|42612|42572|42612|42572|5
1620032890000|2021-05-03 09:08:10|42607|42567|42607|42567|42607|42567|42607|42567|1
1620032900000|2021-05-03 09:08:20|42607.8|42567.8|42602|42562|42607.8|42567.8|42602|42562|1
1620032910000|2021-05-03 09:08:30|42606.2|42566.2|42607|42567|42607|42567|42602|42562|0
1620032920000|2021-05-03 09:08:40|42602.8|42562.8|42607|42567|42607|42567|42602|42562|1
1620032930000|2021-05-03 09:08:50|42617|42577|42617|42577|42617|42577|42617|42577|1
1620032940000|2021-05-03 09:09:00|42621.2|42581.2|42622|42582|42622|42582|42617|42577|0
1620032960000|2021-05-03 09:09:20|42617|42577|42612|42572|42617|42577|42607.8|42567.8|1
1620032970000|2021-05-03 09:09:30|42607.8|42567.8|42612|42572|42612|42572|42607|42567|0
1620033010000|2021-05-03 09:10:10|42607|42567|42607|42567|42607|42567|42607|42567|0
1620033020000|2021-05-03 09:10:20|42607.8|42567.8|42622|42582|42622|42582|42607.8|42567.8|1
1620033060000|2021-05-03 09:11:00|42617|42577|42617|42577|42617|42577|42617|42577|1
1620033090000|2021-05-03 09:11:30|42616.2|42576.2|42612|42572|42616.2|42576.2|42607|42567|0
1620033110000|2021-05-03 09:11:50|42616.2|42576.2|42612|42572|42616.2|42576.2|42612|42572|0
1620033130000|2021-05-03 09:12:10|42607.8|42567.8|42607|42567|42612|42572|42607|42567|1
1620033180000|2021-05-03 09:13:00|42611.2|42571.2|42612|42572|42612|42572|42611.2|42571.2|0
1620033210000|2021-05-03 09:13:30|42612.8|42572.8|42612|42572|42612.8|42572.8|42612|42572|1
1620033220000|2021-05-03 09:13:40|42607.8|42567.8|42612|42572|42612|42572|42607.8|42567.8|1
1620033240000|2021-05-03 09:14:00|42602|42562|42602|42562|42602|42562|42602|42562|1
1620033260000|2021-05-03 09:14:20|42597.8|42557.8|42602|42562|42602|42562|42597|42557|0
1620033300000|2021-05-03 09:15:00|42602.8|42562.8|42592|42552|42607|42567|42592|42552|2
1620033310000|2021-05-03 09:15:10|42591.1|42551.1|42582|42542|42591.1|42551.1|42582|42542|6
1620033320000|2021-05-03 09:15:20|42577.8|42537.8|42582|42542|42582|42542|42577.8|42537.8|5
1620033340000|2021-05-03 09:15:40|42586.1|42546.1|42592|42552|42592|42552|42586.1|42546.1|0
1620033350000|2021-05-03 09:15:50|42582|42542|42592|42552|42592|42552|42582|42542|0
1620033360000|2021-05-03 09:16:00|42587|42547|42582|42542|42587|42547|42577|42537|1
1620033370000|2021-05-03 09:16:10|42586.1|42546.1|42582|42542|42587|42547|42582|42542|4
1620033400000|2021-05-03 09:16:40|42581.1|42541.1|42572|42532|42581.1|42541.1|42572|42532|0
1620033410000|2021-05-03 09:16:50|42576.1|42536.1|42572|42532|42577|42537|42572|42532|0
1620033420000|2021-05-03 09:17:00|42567|42527|42567|42527|42567|42527|42567|42527|3
1620033440000|2021-05-03 09:17:20|42571.1|42531.1|42572|42532|42572|42532|42571.1|42531.1|0
1620033470000|2021-05-03 09:17:50|||||||||2
1620033490000|2021-05-03 09:18:10|42576.1|42536.1|42572|42532|42577|42537|42572|42532|1
1620033500000|2021-05-03 09:18:20|42576.1|42536.1|42577|42537|42577|42537|42576.1|42536.1|0
1620033540000|2021-05-03 09:19:00|42582|42542|42582|42542|42587|42547|42582|42542|2
1620033550000|2021-05-03 09:19:10|||||||||2
1620033560000|2021-05-03 09:19:20|42577.8|42537.8|42572|42532|42577.8|42537.8|42567|42527|1
1620033570000|2021-05-03 09:19:30|42571.1|42531.1|42567|42527|42572|42532|42567|42527|1
1620033580000|2021-05-03 09:19:40|42566.1|42526.1|42562|42522|42566.1|42526.1|42551.1|42511.1|1
1620033590000|2021-05-03 09:19:50|42561.1|42521.1|42552|42512|42561.1|42521.1|42552|42512|1
1620033600000|2021-05-03 09:20:00|42556.1|42516.1|42552|42512|42556.1|42516.1|42552|42512|1
1620033630000|2021-05-03 09:20:30|42556.1|42516.1|42542|42502|42556.1|42516.1|42541.1|42501.1|0
1620033640000|2021-05-03 09:20:40|42537.8|42497.8|42542|42502|42542|42502|42537|42497|1
1620033650000|2021-05-03 09:20:50|42537|42497|42542|42502|42547|42507|42537|42497|1
1620033660000|2021-05-03 09:21:00|42542.8|42502.8|42542|42502|42542.8|42502.8|42542|42502|2
1620033670000|2021-05-03 09:21:10|42552|42512|42552|42512|42552|42512|42552|42512|0
1620033680000|2021-05-03 09:21:20|42551.1|42511.1|42562|42522|42562|42522|42551.1|42511.1|2
1620033710000|2021-05-03 09:21:50|42566.1|42526.1|42572|42532|42577|42537|42566.1|42526.1|2
1620033720000|2021-05-03 09:22:00|42567.8|42527.8|42562|42522|42567.8|42527.8|42561.1|42521.1|1
1620033730000|2021-05-03 09:22:10|42561.1|42521.1|42562|42522|42562|42522|42557.8|42517.8|0
1620033740000|2021-05-03 09:22:20|42562.8|42522.8|42562|42522|42562.8|42522.8|42562|42522|4
1620033750000|2021-05-03 09:22:30|42552|42512|42547|42507|42552|42512|42542|42502|2
1620033760000|2021-05-03 09:22:40|42547.8|42507.8|42562|42522|42567|42527|42547.8|42507.8|1
1620033770000|2021-05-03 09:22:50|42567|42527|42572|42532|42572.8|42532.8|42567|42527|1
1620033780000|2021-05-03 09:23:00|42567|42527|42582|42542|42582|42542|42567|42527|2
1620033790000|2021-05-03 09:23:10|42572|42532|42587|42547|42587|42547|42572|42532|5
1620033800000|2021-05-03 09:23:20|42582|42542|42577|42537|42582|42542|42577|42537|2
1620033810000|2021-05-03 09:23:30|42582|42542|42587|42547|42587|42547|42582|42542|3
1620033820000|2021-05-03 09:23:40|42577|42537|42582|42542|42582|42542|42577|42537|3
1620033830000|2021-05-03 09:23:50|42586.1|42546.1|42587|42547|42587|42547|42586.1|42546.1|0
1620033840000|2021-05-03 09:24:00|42602|42562|42602|42562|42602|42562|42602|42562|5
1620033860000|2021-05-03 09:24:20|42597.8|42557.8|42597|42557|42597.8|42557.8|42597|42557|2
1620033870000|2021-05-03 09:24:30|42597.8|42557.8|42607|42567|42607|42567|42597.8|42557.8|0
1620033890000|2021-05-03 09:24:50|42606.1|42566.1|42602|42562|42606.1|42566.1|42602|42562|2
1620033900000|2021-05-03 09:25:00|42597|42557|42597|42557|42602|42562|42597|42557|1
1620033910000|2021-05-03 09:25:10|42602|42562|42602|42562|42602|42562|42602|42562|0
1620033930000|2021-05-03 09:25:30|||||||||2
1620033950000|2021-05-03 09:25:50|42597|42557|42602|42562|42602|42562|42597|42557|0
1620033960000|2021-05-03 09:26:00|42601.1|42561.1|42587|42547|42601.1|42561.1|42587|42547|1
1620033970000|2021-05-03 09:26:10|42595.3|42555.3|42592|42552|42597|42557|42592|42552|1
1620033990000|2021-05-03 09:26:30|42592.8|42552.8|42597|42557|42597|42557|42592.8|42552.8|0
1620034010000|2021-05-03 09:26:50|42601.1|42561.1|42602|42562|42602|42562|42601.1|42561.1|0
1620034020000|2021-05-03 09:27:00|42601.1|42561.1|42592|42552|42601.1|42561.1|42592|42552|1
1620034030000|2021-05-03 09:27:10|||||||||2
1620034040000|2021-05-03 09:27:20|42596.1|42556.1|42592|42552|42596.1|42556.1|42592|42552|0
1620034060000|2021-05-03 09:27:40|42596.1|42556.1|42602|42562|42602|42562|42592|42552|0
1620034070000|2021-05-03 09:27:50|42607|42567|42602|42562|42607|42567|42602|42562|0
1620034080000|2021-05-03 09:28:00|42597.8|42557.8|42592|42552|42602|42562|42592|42552|0
1620034090000|2021-05-03 09:28:10|42596.1|42556.1|42602|42562|42602|42562|42592|42552|2
1620034110000|2021-05-03 09:28:30|42602.8|42562.8|42602|42562|42607|42567|42602|42562|0
1620034120000|2021-05-03 09:28:40|42601.1|42561.1|42601.1|42561.1|42601.1|42561.1|42601.1|42561.1|1
1620034130000|2021-05-03 09:28:50|42597|42557|42592|42552|42601.1|42561.1|42592|42552|0
1620034140000|2021-05-03 09:29:00|42587|42547|42587|42547|42587|42547|42587|42547|0
1620034150000|2021-05-03 09:29:10|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|2
1620034180000|2021-05-03 09:29:40|||||||||1
1620034210000|2021-05-03 09:30:10|||||||||1
1620034220000|2021-05-03 09:30:20|42591.9|42551.9|42586.9|42546.9|42591.9|42551.9|42586.9|42546.9|0
1620034230000|2021-05-03 09:30:30|42591.9|42551.9|42586.9|42546.9|42591.9|42551.9|42586.9|42546.9|2
1620034240000|2021-05-03 09:30:40|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1620034250000|2021-05-03 09:30:50|42596.1|42556.1|42586.9|42546.9|42601.9|42561.9|42586.9|42546.9|0
1620034260000|2021-05-03 09:31:00|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42586.9|42546.9|4
1620034280000|2021-05-03 09:31:20|42586.9|42546.9|42596.9|42556.9|42596.9|42556.9|42586.9|42546.9|2
1620034290000|2021-05-03 09:31:30|42601.1|42561.1|42601.9|42561.9|42601.9|42561.9|42601.1|42561.1|0
1620034300000|2021-05-03 09:31:40|42606.1|42566.1|42611.9|42571.9|42611.9|42571.9|42606.1|42566.1|0
1620034320000|2021-05-03 09:32:00|42607.8|42567.8|42591.9|42551.9|42607.8|42567.8|42591.1|42551.1|2
1620034330000|2021-05-03 09:32:10|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|0
1620034340000|2021-05-03 09:32:20|42597.8|42557.8|42601.9|42561.9|42601.9|42561.9|42597.8|42557.8|0
1620034350000|2021-05-03 09:32:30|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|0
1620034360000|2021-05-03 09:32:40|42592.8|42552.8|42591.9|42551.9|42592.8|42552.8|42591.9|42551.9|0
1620034370000|2021-05-03 09:32:50|42592.8|42552.8|42596.9|42556.9|42596.9|42556.9|42592.8|42552.8|1
1620034380000|2021-05-03 09:33:00|42597.8|42557.8|42586.9|42546.9|42601.9|42561.9|42586.9|42546.9|0
1620034420000|2021-05-03 09:33:40|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42586.9|42546.9|0
1620034430000|2021-05-03 09:33:50|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|3
1620034440000|2021-05-03 09:34:00|42591.9|42551.9|42586.9|42546.9|42591.9|42551.9|42586.9|42546.9|5
1620034450000|2021-05-03 09:34:10|||||||||3
1620034470000|2021-05-03 09:34:30|||||||||1
1620034480000|2021-05-03 09:34:40|||||||||4
1620034500000|2021-05-03 09:35:00|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|1
1620034510000|2021-05-03 09:35:10|42577.8|42537.8|42591.9|42551.9|42591.9|42551.9|42577.8|42537.8|5
1620034550000|2021-05-03 09:35:50|42596.1|42556.1|42601.9|42561.9|42601.9|42561.9|42596.1|42556.1|0
1620034560000|2021-05-03 09:36:00|42597.8|42557.8|42591.9|42551.9|42597.8|42557.8|42591.9|42551.9|1
1620034580000|2021-05-03 09:36:20|42587.8|42547.8|42596.9|42556.9|42596.9|42556.9|42587.8|42547.8|0
1620034590000|2021-05-03 09:36:30|42596.1|42556.1|42591.9|42551.9|42596.1|42556.1|42591.9|42551.9|0
1620034600000|2021-05-03 09:36:40|||||||||2
1620034610000|2021-05-03 09:36:50|42591.1|42551.1|42591.9|42551.9|42591.9|42551.9|42591.1|42551.1|1
1620034620000|2021-05-03 09:37:00|42591.1|42551.1|42591.1|42551.1|42591.1|42551.1|42591.1|42551.1|0
1620034630000|2021-05-03 09:37:10|42586.9|42546.9|42591.9|42551.9|42591.9|42551.9|42576.9|42536.9|1
1620034650000|2021-05-03 09:37:30|42592.8|42552.8|42601.9|42561.9|42601.9|42561.9|42592.8|42552.8|1
1620034680000|2021-05-03 09:38:00|||||||||1
1620034690000|2021-05-03 09:38:10|||||||||3
1620034720000|2021-05-03 09:38:40|42606.1|42566.1|42601.9|42561.9|42611.9|42571.9|42601.9|42561.9|0
1620034740000|2021-05-03 09:39:00|42606.9|42566.9|42601.9|42561.9|42611.9|42571.9|42601.9|42561.9|1
1620034750000|2021-05-03 09:39:10|42597.8|42557.8|42601.9|42561.9|42601.9|42561.9|42597.8|42557.8|1
1620034760000|2021-05-03 09:39:20|42606.1|42566.1|42611.9|42571.9|42611.9|42571.9|42601.9|42561.9|0
1620034770000|2021-05-03 09:39:30|||||||||3
1620034780000|2021-05-03 09:39:40|42611.1|42571.1|42611.9|42571.9|42611.9|42571.9|42607.8|42567.8|0
1620034810000|2021-05-03 09:40:10|42606.9|42566.9|42601.9|42561.9|42606.9|42566.9|42601.9|42561.9|0
1620034830000|2021-05-03 09:40:30|42597.8|42557.8|42596.9|42556.9|42601.9|42561.9|42596.9|42556.9|0
1620034860000|2021-05-03 09:41:00|42591.9|42551.9|42586.9|42546.9|42591.9|42551.9|42581.9|42541.9|2
1620034870000|2021-05-03 09:41:10|42586.1|42546.1|42576.9|42536.9|42586.1|42546.1|42576.9|42536.9|4
1620034890000|2021-05-03 09:41:30|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|0
1620034910000|2021-05-03 09:41:50|42586.1|42546.1|42586.9|42546.9|42586.9|42546.9|42581.9|42541.9|5
1620034920000|2021-05-03 09:42:00|42581.9|42541.9|42571.9|42531.9|42581.9|42541.9|42566.9|42526.9|5
1620034940000|2021-05-03 09:42:20|42576.1|42536.1|42581.9|42541.9|42581.9|42541.9|42571.9|42531.9|0
1620034950000|2021-05-03 09:42:30|42577.8|42537.8|42576.9|42536.9|42581.9|42541.9|42576.9|42536.9|0
1620034960000|2021-05-03 09:42:40|42572.8|42532.8|42581.9|42541.9|42581.9|42541.9|42571.9|42531.9|0
1620034970000|2021-05-03 09:42:50|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|3
1620034980000|2021-05-03 09:43:00|42586.1|42546.1|42581.9|42541.9|42586.1|42546.1|42581.9|42541.9|0
1620035000000|2021-05-03 09:43:20|42577.7|42537.7|42576.9|42536.9|42577.7|42537.7|42576.9|42536.9|0
1620035010000|2021-05-03 09:43:30|42581.1|42541.1|42581.9|42541.9|42581.9|42541.9|42581.1|42541.1|0
1620035040000|2021-05-03 09:44:00|42582.7|42542.7|42581.9|42541.9|42582.7|42542.7|42581.9|42541.9|0
1620035070000|2021-05-03 09:44:30|42576.9|42536.9|42581.9|42541.9|42581.9|42541.9|42576.9|42536.9|0
1620035090000|2021-05-03 09:44:50|42586.1|42546.1|42591.9|42551.9|42592.7|42552.7|42586.1|42546.1|4
1620035120000|2021-05-03 09:45:20|42591.1|42551.1|42581.9|42541.9|42591.1|42551.1|42581.9|42541.9|0
1620035130000|2021-05-03 09:45:30|||||||||1
1620035140000|2021-05-03 09:45:40|42582.7|42542.7|42581.9|42541.9|42582.7|42542.7|42581.9|42541.9|0
1620035160000|2021-05-03 09:46:00|42582.7|42542.7|42591.9|42551.9|42591.9|42551.9|42582.7|42542.7|0
1620035170000|2021-05-03 09:46:10|42587.7|42547.7|42581.9|42541.9|42587.7|42547.7|42581.9|42541.9|0
1620035180000|2021-05-03 09:46:20|42581.1|42541.1|42576.9|42536.9|42581.1|42541.1|42576.9|42536.9|2
1620035200000|2021-05-03 09:46:40|42581.1|42541.1|42581.9|42541.9|42581.9|42541.9|42581.1|42541.1|0
1620035210000|2021-05-03 09:46:50|42571.9|42531.9|42571.9|42531.9|42571.9|42531.9|42571.9|42531.9|6
1620035220000|2021-05-03 09:47:00|42572.7|42532.7|42571.9|42531.9|42576.9|42536.9|42566.9|42526.9|0
1620035250000|2021-05-03 09:47:30|||||||||1
1620035270000|2021-05-03 09:47:50|42571.1|42531.1|42571.9|42531.9|42571.9|42531.9|42566.9|42526.9|0
1620035280000|2021-05-03 09:48:00|||||||||2
1620035300000|2021-05-03 09:48:20|42576.1|42536.1|42581.9|42541.9|42581.9|42541.9|42571.9|42531.9|1
1620035310000|2021-05-03 09:48:30|42576.9|42536.9|42581.9|42541.9|42581.9|42541.9|42571.9|42531.9|1
1620035340000|2021-05-03 09:49:00|42582.7|42542.7|42591.9|42551.9|42591.9|42551.9|42582.7|42542.7|0
1620035350000|2021-05-03 09:49:10|42587.7|42547.7|42581.9|42541.9|42587.7|42547.7|42576.9|42536.9|3
1620035370000|2021-05-03 09:49:30|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|1
1620035380000|2021-05-03 09:49:40|42587.7|42547.7|42591.9|42551.9|42591.9|42551.9|42587.7|42547.7|0
1620035420000|2021-05-03 09:50:20|||||||||2
1620035430000|2021-05-03 09:50:30|42596.1|42556.1|42596.9|42556.9|42606.9|42566.9|42596.1|42556.1|2
1620035440000|2021-05-03 09:50:40|42591.9|42551.9|42596.9|42556.9|42596.9|42556.9|42591.9|42551.9|0
1620035460000|2021-05-03 09:51:00|42601.9|42561.9|42601.9|42561.9|42601.9|42561.9|42601.9|42561.9|4
1620035470000|2021-05-03 09:51:10|42597.7|42557.7|42591.9|42551.9|42597.7|42557.7|42591.9|42551.9|0
1620035500000|2021-05-03 09:51:40|42591|42551|42591.9|42551.9|42591.9|42551.9|42586.9|42546.9|2
1620035510000|2021-05-03 09:51:50|42591|42551|42591.9|42551.9|42591.9|42551.9|42586.9|42546.9|0
1620035520000|2021-05-03 09:52:00|42591|42551|42591.9|42551.9|42591.9|42551.9|42586.9|42546.9|0
1620035530000|2021-05-03 09:52:10|42587.7|42547.7|42585.2|42545.2|42587.7|42547.7|42585.2|42545.2|0
1620035540000|2021-05-03 09:52:20|42571.9|42531.9|42561.9|42521.9|42571.9|42531.9|42561.9|42521.9|1
1620035550000|2021-05-03 09:52:30|42556.9|42516.9|42556.9|42516.9|42556.9|42516.9|42556.9|42516.9|0
1620035570000|2021-05-03 09:52:50|42551.9|42511.9|42551.9|42511.9|42551.9|42511.9|42551.9|42511.9|1
1620035580000|2021-05-03 09:53:00|42551|42511|42531.9|42491.9|42551.9|42511.9|42531.9|42491.9|4
1620035590000|2021-05-03 09:53:10|42523.6|42483.6|42516.9|42476.9|42523.6|42483.6|42516.9|42476.9|0
1620035600000|2021-05-03 09:53:20|42521.9|42481.9|42521.9|42481.9|42521.9|42481.9|42521.9|42481.9|1
1620035610000|2021-05-03 09:53:30|||||||||1
1620035660000|2021-05-03 09:54:20|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|0
1620035690000|2021-05-03 09:54:50|42521|42481|42521.9|42481.9|42521.9|42481.9|42521|42481|0
1620035700000|2021-05-03 09:55:00|42521|42481|42511.9|42471.9|42521|42481|42511.9|42471.9|4
1620035750000|2021-05-03 09:55:50|42516|42476|42516.9|42476.9|42516.9|42476.9|42516|42476|0
1620035760000|2021-05-03 09:56:00|42518.6|42478.6|42526.9|42486.9|42526.9|42486.9|42518.6|42478.6|12
1620035770000|2021-05-03 09:56:10|||||||||6
1620035790000|2021-05-03 09:56:30|42528.5|42488.5|42541.9|42501.9|42541.9|42501.9|42528.5|42488.5|7
1620035810000|2021-05-03 09:56:50|42542.7|42502.7|42541.9|42501.9|42542.7|42502.7|42541.9|42501.9|3
1620035820000|2021-05-03 09:57:00|42536.9|42496.9|42541.9|42501.9|42541.9|42501.9|42536.9|42496.9|1
1620035860000|2021-05-03 09:57:40|42541|42501|42536.9|42496.9|42541|42501|42536.9|42496.9|0
1620035900000|2021-05-03 09:58:20|||||||||2
1620035910000|2021-05-03 09:58:30|||||||||4
1620035920000|2021-05-03 09:58:40|||||||||1
1620035940000|2021-05-03 09:59:00|||||||||4
1620035950000|2021-05-03 09:59:10|42521.9|42481.9|42501.9|42461.9|42521.9|42481.9|42501.9|42461.9|13
1620035980000|2021-05-03 09:59:40|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|42506.9|42466.9|1
1620035990000|2021-05-03 09:59:50|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|0
1620036000000|2021-05-03 10:00:00|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|0
1620036020000|2021-05-03 10:00:20|42516|42476|42511.9|42471.9|42516|42476|42506.9|42466.9|0
1620036040000|2021-05-03 10:00:40|42507.7|42467.7|42501.9|42461.9|42507.7|42467.7|42501.9|42461.9|2
1620036050000|2021-05-03 10:00:50|42502.7|42462.7|42501.9|42461.9|42506.9|42466.9|42501.9|42461.9|0
1620036090000|2021-05-03 10:01:30|42502.7|42462.7|42506.9|42466.9|42506.9|42466.9|42502.7|42462.7|0
1620036100000|2021-05-03 10:01:40|42501.9|42461.9|42501.9|42461.9|42501.9|42461.9|42501.9|42461.9|0
1620036110000|2021-05-03 10:01:50|||||||||1
1620036130000|2021-05-03 10:02:10|42497.7|42457.7|42491.9|42451.9|42497.7|42457.7|42491.9|42451.9|2
1620036150000|2021-05-03 10:02:30|||||||||4
1620036170000|2021-05-03 10:02:50|||||||||1
1620036180000|2021-05-03 10:03:00|42476.9|42436.9|42471.9|42431.9|42476.9|42436.9|42466.9|42426.9|3
1620036200000|2021-05-03 10:03:20|42471|42431|42471.9|42431.9|42471.9|42431.9|42471|42431|1
1620036220000|2021-05-03 10:03:40|42486.9|42446.9|42486.9|42446.9|42486.9|42446.9|42486.9|42446.9|3
1620036230000|2021-05-03 10:03:50|42481.9|42441.9|42486.9|42446.9|42486.9|42446.9|42481.9|42441.9|1
1620036240000|2021-05-03 10:04:00|42481.9|42441.9|42481.9|42441.9|42481.9|42441.9|42481.9|42441.9|1
1620036250000|2021-05-03 10:04:10|42481|42441|42471.9|42431.9|42481|42441|42471.9|42431.9|4
1620036260000|2021-05-03 10:04:20|42467.7|42427.7|42471.9|42431.9|42472.7|42432.7|42466.9|42426.9|2
1620036270000|2021-05-03 10:04:30|42476|42436|42471.9|42431.9|42476.9|42436.9|42471.9|42431.9|0
1620036280000|2021-05-03 10:04:40|||||||||1
1620036330000|2021-05-03 10:05:30|42471.8|42431.8|42471.8|42431.8|42476.8|42436.8|42471.8|42431.8|5
1620036350000|2021-05-03 10:05:50|42471|42431|42471.8|42431.8|42471.8|42431.8|42471|42431|1
1620036390000|2021-05-03 10:06:30|42471|42431|42466.8|42426.8|42471|42431|42466.8|42426.8|0
1620036410000|2021-05-03 10:06:50|42456.8|42416.8|42456.8|42416.8|42456.8|42416.8|42456.8|42416.8|2
1620036420000|2021-05-03 10:07:00|42451.8|42411.8|42446.8|42406.8|42451.8|42411.8|42441.8|42401.8|3
1620036430000|2021-05-03 10:07:10|42447.7|42407.7|42451.8|42411.8|42451.8|42411.8|42447.7|42407.7|2
1620036440000|2021-05-03 10:07:20|42447.7|42407.7|42441.8|42401.8|42447.7|42407.7|42427.7|42387.7|6
1620036460000|2021-05-03 10:07:40|42446|42406|42441.8|42401.8|42446.8|42406.8|42441.8|42401.8|0
1620036480000|2021-05-03 10:08:00|42437.7|42397.7|42431.8|42391.8|42437.7|42397.7|42431.8|42391.8|0
1620036500000|2021-05-03 10:08:20|42427.7|42387.7|42426.8|42386.8|42427.7|42387.7|42426.8|42386.8|5
1620036510000|2021-05-03 10:08:30|42431.8|42391.8|42416.8|42376.8|42431.8|42391.8|42416.8|42376.8|2
1620036520000|2021-05-03 10:08:40|42406.8|42366.8|42406.8|42366.8|42406.8|42366.8|42406.8|42366.8|4
1620036530000|2021-05-03 10:08:50|42411.8|42371.8|42391.8|42351.8|42416.8|42376.8|42391.8|42351.8|11
1620036540000|2021-05-03 10:09:00|42387.7|42347.7|42391.8|42351.8|42396.8|42356.8|42386.8|42346.8|5
1620036560000|2021-05-03 10:09:20|||||||||5
1620036580000|2021-05-03 10:09:40|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|1
1620036600000|2021-05-03 10:10:00|42392.7|42352.7|42401.8|42361.8|42406.8|42366.8|42387.7|42347.7|3
1620036610000|2021-05-03 10:10:10|42402.7|42362.7|42406.8|42366.8|42406.8|42366.8|42402.7|42362.7|0
1620036620000|2021-05-03 10:10:20|42402.7|42362.7|42406.8|42366.8|42406.8|42366.8|42401.8|42361.8|3
1620036630000|2021-05-03 10:10:30|42411.8|42371.8|42411.8|42371.8|42411.8|42371.8|42411.8|42371.8|1
1620036650000|2021-05-03 10:10:50|42416|42376|42411.8|42371.8|42416|42376|42411.8|42371.8|0
1620036660000|2021-05-03 10:11:00|42416|42376|42406.8|42366.8|42416|42376|42406.8|42366.8|0
1620036670000|2021-05-03 10:11:10|42407.7|42367.7|42416.8|42376.8|42421.8|42381.8|42407.7|42367.7|3
1620036690000|2021-05-03 10:11:30|42421.8|42381.8|42421.8|42381.8|42421.8|42381.8|42421.8|42381.8|1
1620036700000|2021-05-03 10:11:40|42426|42386|42421.8|42381.8|42426.8|42386.8|42421.8|42381.8|0
1620036720000|2021-05-03 10:12:00|42417.7|42377.7|42416.8|42376.8|42421.8|42381.8|42416.8|42376.8|1
1620036740000|2021-05-03 10:12:20|42417.7|42377.7|42421.8|42381.8|42421.8|42381.8|42417.7|42377.7|1
1620036770000|2021-05-03 10:12:50|42416.8|42376.8|42421.8|42381.8|42421.8|42381.8|42416.8|42376.8|0
1620036780000|2021-05-03 10:13:00|42417.7|42377.7|42416.8|42376.8|42417.7|42377.7|42416.8|42376.8|0
1620036800000|2021-05-03 10:13:20|42416|42376|42401.8|42361.8|42416|42376|42401.8|42361.8|2
1620036810000|2021-05-03 10:13:30|42401|42361|42401.8|42361.8|42401.8|42361.8|42396.8|42356.8|3
1620036830000|2021-05-03 10:13:50|42401|42361|42401.8|42361.8|42401.8|42361.8|42401|42361|1
1620036850000|2021-05-03 10:14:10|42401|42361|42401.8|42361.8|42401.8|42361.8|42396.8|42356.8|5
1620036900000|2021-05-03 10:15:00|42406|42366|42411.8|42371.8|42412.7|42372.7|42406|42366|3
1620036920000|2021-05-03 10:15:20|||||||||1
1620036950000|2021-05-03 10:15:50|42416|42376|42421.8|42381.8|42431.8|42391.8|42416|42376|2
1620036960000|2021-05-03 10:16:00|42422.7|42382.7|42431.8|42391.8|42431.8|42391.8|42422.7|42382.7|1
1620036970000|2021-05-03 10:16:10|42436|42396|42431.8|42391.8|42436.8|42396.8|42431.8|42391.8|0
1620036990000|2021-05-03 10:16:30|42436|42396|42431.8|42391.8|42436|42396|42431.8|42391.8|0
1620037000000|2021-05-03 10:16:40|42436|42396|42431.8|42391.8|42436|42396|42431.8|42391.8|4
1620037010000|2021-05-03 10:16:50|42427.7|42387.7|42416.8|42376.8|42427.7|42387.7|42416.8|42376.8|1
1620037020000|2021-05-03 10:17:00|42416|42376|42416.8|42376.8|42416.8|42376.8|42411.8|42371.8|1
1620037060000|2021-05-03 10:17:40|||||||||3
1620037070000|2021-05-03 10:17:50|42411.8|42371.8|42411.8|42371.8|42416.8|42376.8|42411|42371|2
1620037080000|2021-05-03 10:18:00|42407.7|42367.7|42406.8|42366.8|42411.8|42371.8|42406.8|42366.8|1
1620037120000|2021-05-03 10:18:40|42401.8|42361.8|42406.8|42366.8|42406.8|42366.8|42396.8|42356.8|3
1620037130000|2021-05-03 10:18:50|42407.6|42367.6|42411.8|42371.8|42411.8|42371.8|42407.6|42367.6|0
1620037140000|2021-05-03 10:19:00|||||||||1
1620037150000|2021-05-03 10:19:10|||||||||3
1620037160000|2021-05-03 10:19:20|42416|42376|42421.8|42381.8|42421.8|42381.8|42416|42376|3
1620037170000|2021-05-03 10:19:30|42417.6|42377.6|42411.8|42371.8|42417.6|42377.6|42411.8|42371.8|0
1620037180000|2021-05-03 10:19:40|42411|42371|42406.8|42366.8|42411|42371|42406.8|42366.8|0
1620037190000|2021-05-03 10:19:50|42401.8|42361.8|42401.8|42361.8|42406.8|42366.8|42401.8|42361.8|0
1620037200000|2021-05-03 10:20:00|42411.8|42371.8|42411.8|42371.8|42411.8|42371.8|42411.8|42371.8|1
1620037230000|2021-05-03 10:20:30|42411|42371|42406.8|42366.8|42411|42371|42406.8|42366.8|0
1620037260000|2021-05-03 10:21:00|||||||||3
1620037270000|2021-05-03 10:21:10|42411|42371|42431.8|42391.8|42431.8|42391.8|42411|42371|2
1620037280000|2021-05-03 10:21:20|42436.8|42396.8|42436.8|42396.8|42436.8|42396.8|42436.8|42396.8|0
1620037290000|2021-05-03 10:21:30|42437.6|42397.6|42441.8|42401.8|42441.8|42401.8|42437.6|42397.6|0
1620037310000|2021-05-03 10:21:50|42441|42401|42431.8|42391.8|42441|42401|42431.8|42391.8|0
1620037320000|2021-05-03 10:22:00|42432.6|42392.6|42431.8|42391.8|42436.8|42396.8|42431.8|42391.8|1
1620037340000|2021-05-03 10:22:20|42427.6|42387.6|42426.8|42386.8|42427.6|42387.6|42426.8|42386.8|0
1620037360000|2021-05-03 10:22:40|42421.8|42381.8|42421.8|42381.8|42421.8|42381.8|42421.8|42381.8|5
1620037380000|2021-05-03 10:23:00|42417.6|42377.6|42406.8|42366.8|42417.6|42377.6|42406.8|42366.8|1
1620037400000|2021-05-03 10:23:20|42411|42371|42411.8|42371.8|42411.8|42371.8|42411|42371|4
1620037430000|2021-05-03 10:23:50|42412.6|42372.6|42396.8|42356.8|42412.6|42372.6|42396.8|42356.8|4
1620037440000|2021-05-03 10:24:00|42401|42361|42401.8|42361.8|42401.8|42361.8|42401|42361|0
1620037460000|2021-05-03 10:24:20|42397.6|42357.6|42401.8|42361.8|42401.8|42361.8|42397.6|42357.6|3
1620037500000|2021-05-03 10:25:00|42402.6|42362.6|42421.8|42381.8|42436.8|42396.8|42402.6|42362.6|2
1620037510000|2021-05-03 10:25:10|42386.8|42346.8|42381.8|42341.8|42386.8|42346.8|42371.8|42331.8|10
1620037520000|2021-05-03 10:25:20|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|0
1620037540000|2021-05-03 10:25:40|||||||||4
1620037550000|2021-05-03 10:25:50|42367.6|42327.6|42366.8|42326.8|42367.6|42327.6|42366.8|42326.8|0
1620037560000|2021-05-03 10:26:00|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|1
1620037570000|2021-05-03 10:26:10|42371.8|42331.8|42376.8|42336.8|42376.8|42336.8|42371.8|42331.8|2
1620037580000|2021-05-03 10:26:20|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|3
1620037610000|2021-05-03 10:26:50|42376|42336|42366.8|42326.8|42376.8|42336.8|42366.8|42326.8|0
1620037620000|2021-05-03 10:27:00|||||||||4
1620037630000|2021-05-03 10:27:10|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|6
1620037650000|2021-05-03 10:27:30|42371|42331|42376.8|42336.8|42376.8|42336.8|42371|42331|2
1620037660000|2021-05-03 10:27:40|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42367.6|42327.6|1
1620037680000|2021-05-03 10:28:00|42372.6|42332.6|42371.8|42331.8|42372.6|42332.6|42371.8|42331.8|0
1620037710000|2021-05-03 10:28:30|||||||||2
1620037720000|2021-05-03 10:28:40|42372.6|42332.6|42381.8|42341.8|42381.8|42341.8|42372.6|42332.6|3
1620037730000|2021-05-03 10:28:50|42382.6|42342.6|42381.8|42341.8|42385.9|42345.9|42381.8|42341.8|1
1620037780000|2021-05-03 10:29:40|||||||||3
1620037790000|2021-05-03 10:29:50|42377.6|42337.6|42381.8|42341.8|42381.8|42341.8|42377.6|42337.6|2
1620037800000|2021-05-03 10:30:00|42377.6|42337.6|42376.8|42336.8|42386.8|42346.8|42371.8|42331.8|6
1620037820000|2021-05-03 10:30:20|42380.9|42340.9|42386.8|42346.8|42386.8|42346.8|42380.9|42340.9|4
1620037830000|2021-05-03 10:30:30|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|0
1620037840000|2021-05-03 10:30:40|42401.8|42361.8|42406.8|42366.8|42406.8|42366.8|42401.8|42361.8|0
1620037850000|2021-05-03 10:30:50|42411.8|42371.8|42401.8|42361.8|42411.8|42371.8|42401.8|42361.8|2
1620037860000|2021-05-03 10:31:00|42400.9|42360.9|42396.8|42356.8|42400.9|42360.9|42396.8|42356.8|0
1620037870000|2021-05-03 10:31:10|||||||||1
1620037880000|2021-05-03 10:31:20|42397.6|42357.6|42411.8|42371.8|42411.8|42371.8|42397.6|42357.6|3
1620037890000|2021-05-03 10:31:30|42415.9|42375.9|42411.8|42371.8|42415.9|42375.9|42406.8|42366.8|0
1620037900000|2021-05-03 10:31:40|42407.6|42367.6|42411.8|42371.8|42411.8|42371.8|42407.6|42367.6|0
1620037920000|2021-05-03 10:32:00|42410.9|42370.9|42401.8|42361.8|42410.9|42370.9|42401.8|42361.8|1
1620037930000|2021-05-03 10:32:10|42400.9|42360.9|42396.8|42356.8|42400.9|42360.9|42396.8|42356.8|0
1620037950000|2021-05-03 10:32:30|||||||||2
1620037980000|2021-05-03 10:33:00|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|2
1620038000000|2021-05-03 10:33:20|42397.6|42357.6|42396.8|42356.8|42397.6|42357.6|42396.8|42356.8|1
1620038020000|2021-05-03 10:33:40|42395.9|42355.9|42391.8|42351.8|42395.9|42355.9|42391.8|42351.8|2
1620038030000|2021-05-03 10:33:50|42390.9|42350.9|42386.8|42346.8|42390.9|42350.9|42386.8|42346.8|0
1620038040000|2021-05-03 10:34:00|||||||||1
1620038080000|2021-05-03 10:34:40|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|4
1620038090000|2021-05-03 10:34:50|||||||||3
1620038100000|2021-05-03 10:35:00|42386.8|42346.8|42381.8|42341.8|42386.8|42346.8|42381.8|42341.8|3
1620038120000|2021-05-03 10:35:20|42391.8|42351.8|42406.8|42366.8|42406.8|42366.8|42376.8|42336.8|8
1620038130000|2021-05-03 10:35:30|42407.6|42367.6|42411.8|42371.8|42411.8|42371.8|42407.6|42367.6|0
1620038140000|2021-05-03 10:35:40|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|0
1620038150000|2021-05-03 10:35:50|42397.6|42357.6|42421.8|42381.8|42421.8|42381.8|42396.8|42356.8|3
1620038160000|2021-05-03 10:36:00|||||||||1
1620038180000|2021-05-03 10:36:20|42416.8|42376.8|42412.6|42372.6|42416.8|42376.8|42412.6|42372.6|1
1620038190000|2021-05-03 10:36:30|42408.4|42368.4|42411.8|42371.8|42416.8|42376.8|42408.4|42368.4|1
1620038200000|2021-05-03 10:36:40|42410.9|42370.9|42411.8|42371.8|42411.8|42371.8|42407.6|42367.6|0
1620038220000|2021-05-03 10:37:00|||||||||1
1620038240000|2021-05-03 10:37:20|42407.6|42367.6|42406.8|42366.8|42407.6|42367.6|42406.8|42366.8|0
1620038250000|2021-05-03 10:37:30|||||||||1
1620038270000|2021-05-03 10:37:50|||||||||1
1620038300000|2021-05-03 10:38:20|42411.8|42371.8|42406.8|42366.8|42411.8|42371.8|42406.8|42366.8|2
1620038320000|2021-05-03 10:38:40|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|4
1620038330000|2021-05-03 10:38:50|42400.9|42360.9|42401.8|42361.8|42401.8|42361.8|42400.9|42360.9|0
1620038340000|2021-05-03 10:39:00|42400.9|42360.9|42396.8|42356.8|42400.9|42360.9|42396.8|42356.8|1
1620038360000|2021-05-03 10:39:20|||||||||1
1620038390000|2021-05-03 10:39:50|42391.8|42351.8|42391.8|42351.8|42396.8|42356.8|42391.8|42351.8|2
1620038400000|2021-05-03 10:40:00|42390.9|42350.9|42401.8|42361.8|42401.8|42361.8|42390.9|42350.9|2
1620038410000|2021-05-03 10:40:10|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|3
1620038420000|2021-05-03 10:40:20|||||||||1
1620038430000|2021-05-03 10:40:30|42391.8|42351.8|42391.8|42351.8|42391.8|42351.8|42391.8|42351.8|0
1620038490000|2021-05-03 10:41:30|42387.6|42347.6|42386.7|42346.7|42387.6|42347.6|42386.7|42346.7|0
1620038510000|2021-05-03 10:41:50|||||||||3
1620038520000|2021-05-03 10:42:00|||||||||1
1620038530000|2021-05-03 10:42:10|42391.7|42351.7|42391.7|42351.7|42391.7|42351.7|42391.7|42351.7|2
1620038540000|2021-05-03 10:42:20|42390.9|42350.9|42386.7|42346.7|42390.9|42350.9|42386.7|42346.7|0
1620038570000|2021-05-03 10:42:50|42391.7|42351.7|42391.7|42351.7|42391.7|42351.7|42391.7|42351.7|1
1620038590000|2021-05-03 10:43:10|||||||||3
1620038620000|2021-05-03 10:43:40|42390.9|42350.9|42386.7|42346.7|42390.9|42350.9|42386.7|42346.7|0
1620038630000|2021-05-03 10:43:50|42388.4|42348.4|42401.7|42361.7|42406.7|42366.7|42388.4|42348.4|16
1620038640000|2021-05-03 10:44:00|42402.6|42362.6|42401.7|42361.7|42406.7|42366.7|42401.7|42361.7|1
1620038650000|2021-05-03 10:44:10|42405.9|42365.9|42401.7|42361.7|42406.7|42366.7|42401.7|42361.7|2
1620038660000|2021-05-03 10:44:20|42402.6|42362.6|42401.7|42361.7|42406.7|42366.7|42401.7|42361.7|1
1620038670000|2021-05-03 10:44:30|42405.9|42365.9|42401.7|42361.7|42405.9|42365.9|42401.7|42361.7|2
1620038680000|2021-05-03 10:44:40|42405.9|42365.9|42406.7|42366.7|42406.7|42366.7|42401.7|42361.7|2
1620038690000|2021-05-03 10:44:50|42401.7|42361.7|42396.7|42356.7|42402.6|42362.6|42396.7|42356.7|4
1620038700000|2021-05-03 10:45:00|42395.9|42355.9|42386.7|42346.7|42395.9|42355.9|42381.7|42341.7|3
1620038730000|2021-05-03 10:45:30|42391.7|42351.7|42386.7|42346.7|42391.7|42351.7|42386.7|42346.7|13
1620038740000|2021-05-03 10:45:40|42387.6|42347.6|42421.7|42381.7|42421.7|42381.7|42387.6|42347.6|5
1620038760000|2021-05-03 10:46:00|42420.9|42380.9|42421.7|42381.7|42421.7|42381.7|42420.9|42380.9|1
1620038770000|2021-05-03 10:46:10|42420.9|42380.9|42421.7|42381.7|42421.7|42381.7|42416.7|42376.7|3
1620038780000|2021-05-03 10:46:20|42422.6|42382.6|42431.7|42391.7|42431.7|42391.7|42422.6|42382.6|26
1620038830000|2021-05-03 10:47:10|42430.9|42390.9|42421.7|42381.7|42430.9|42390.9|42421.7|42381.7|1
1620038850000|2021-05-03 10:47:30|42416.7|42376.7|42416.7|42376.7|42416.7|42376.7|42416.7|42376.7|0
1620038860000|2021-05-03 10:47:40|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|1
1620038890000|2021-05-03 10:48:10|42417.6|42377.6|42406.7|42366.7|42417.6|42377.6|42406.7|42366.7|4
1620038910000|2021-05-03 10:48:30|42407.6|42367.6|42411.7|42371.7|42411.7|42371.7|42407.6|42367.6|4
1620038980000|2021-05-03 10:49:40|42410.9|42370.9|42406.7|42366.7|42410.9|42370.9|42406.7|42366.7|1
1620038990000|2021-05-03 10:49:50|42411.7|42371.7|42406.7|42366.7|42411.7|42371.7|42406.7|42366.7|1
1620039050000|2021-05-03 10:50:50|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|4
1620039060000|2021-05-03 10:51:00|42422.6|42382.6|42417.6|42377.6|42422.6|42382.6|42417.6|42377.6|0
1620039070000|2021-05-03 10:51:10|42416.7|42376.7|42417.6|42377.6|42417.6|42377.6|42416.7|42376.7|1
1620039080000|2021-05-03 10:51:20|42413.4|42373.4|42405|42365|42413.4|42373.4|42405|42365|1
1620039090000|2021-05-03 10:51:30|42404.2|42364.2|42405|42365|42405|42365|42400|42360|2
1620039100000|2021-05-03 10:51:40|42404.2|42364.2|42400|42360|42405|42365|42400|42360|0
1620039110000|2021-05-03 10:51:50|42404.2|42364.2|42405|42365|42405|42365|42404.2|42364.2|2
1620039120000|2021-05-03 10:52:00|42404.2|42364.2|42400|42360|42404.2|42364.2|42400|42360|2
1620039130000|2021-05-03 10:52:10|42400.9|42360.9|42400|42360|42405|42365|42400|42360|1
1620039140000|2021-05-03 10:52:20|42395.9|42355.9|42395.9|42355.9|42395.9|42355.9|42395.9|42355.9|2
1620039150000|2021-05-03 10:52:30|42370.9|42330.9|42355.9|42315.9|42370.9|42330.9|42355.9|42315.9|12
1620039160000|2021-05-03 10:52:40|42356.7|42316.7|42360.9|42320.9|42360.9|42320.9|42356.7|42316.7|0
1620039170000|2021-05-03 10:52:50|42356.7|42316.7|42355.9|42315.9|42356.7|42316.7|42355.9|42315.9|0
1620039180000|2021-05-03 10:53:00|42360|42320|42370.9|42330.9|42370.9|42330.9|42360|42320|1
1620039190000|2021-05-03 10:53:10|42366.7|42326.7|42360.9|42320.9|42366.7|42326.7|42360.9|42320.9|4
1620039200000|2021-05-03 10:53:20|42360|42320|42365.9|42325.9|42365.9|42325.9|42360|42320|2
1620039210000|2021-05-03 10:53:30|42366.7|42326.7|42355.9|42315.9|42370.9|42330.9|42355.9|42315.9|1
1620039230000|2021-05-03 10:53:50|42360.9|42320.9|42365.9|42325.9|42365.9|42325.9|42360.9|42320.9|2
1620039240000|2021-05-03 10:54:00|42365|42325|42360.9|42320.9|42365.9|42325.9|42360.9|42320.9|1
1620039250000|2021-05-03 10:54:10|42365|42325|42365.9|42325.9|42365.9|42325.9|42360.9|42320.9|0
1620039260000|2021-05-03 10:54:20|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|3
1620039270000|2021-05-03 10:54:30|42365|42325|42360.9|42320.9|42365|42325|42360.9|42320.9|0
1620039290000|2021-05-03 10:54:50|42356.7|42316.7|42360.9|42320.9|42360.9|42320.9|42355.9|42315.9|1
1620039300000|2021-05-03 10:55:00|42356.7|42316.7|42365.9|42325.9|42365.9|42325.9|42355.9|42315.9|2
1620039310000|2021-05-03 10:55:10|42376.7|42336.7|42376.7|42336.7|42376.7|42336.7|42376.7|42336.7|1
1620039330000|2021-05-03 10:55:30|42380.9|42340.9|42387.5|42347.5|42387.5|42347.5|42376.7|42336.7|0
1620039340000|2021-05-03 10:55:40|42391.7|42351.7|42387.5|42347.5|42392.5|42352.5|42387.5|42347.5|1
1620039350000|2021-05-03 10:55:50|||||||||2
1620039360000|2021-05-03 10:56:00|42385.9|42345.9|42385.9|42345.9|42385.9|42345.9|42385.9|42345.9|0
1620039370000|2021-05-03 10:56:10|||||||||1
1620039410000|2021-05-03 10:56:50|42381.7|42341.7|42375.9|42335.9|42381.7|42341.7|42375.9|42335.9|2
1620039420000|2021-05-03 10:57:00|42371.7|42331.7|42370.9|42330.9|42375.9|42335.9|42370.9|42330.9|1
1620039430000|2021-05-03 10:57:10|42371.7|42331.7|42370.9|42330.9|42371.7|42331.7|42370.9|42330.9|1
1620039440000|2021-05-03 10:57:20|42361.7|42321.7|42361.7|42321.7|42361.7|42321.7|42361.7|42321.7|9
1620039450000|2021-05-03 10:57:30|42352.5|42312.5|42357.5|42317.5|42357.5|42317.5|42352.5|42312.5|6
1620039460000|2021-05-03 10:57:40|42361.7|42321.7|42357.5|42317.5|42361.7|42321.7|42356.7|42316.7|3
1620039480000|2021-05-03 10:58:00|42361.7|42321.7|42366.7|42326.7|42366.7|42326.7|42361.7|42321.7|3
1620039500000|2021-05-03 10:58:20|42375.9|42335.9|42366.7|42326.7|42375.9|42335.9|42366.7|42326.7|2
1620039530000|2021-05-03 10:58:50|42365.9|42325.9|42366.7|42326.7|42366.7|42326.7|42362.5|42322.5|0
1620039560000|2021-05-03 10:59:20|42365.9|42325.9|42380|42340|42380|42340|42361.7|42321.7|2
1620039570000|2021-05-03 10:59:30|42368.4|42328.4|42368.4|42328.4|42368.4|42328.4|42368.4|42328.4|0
1620039580000|2021-05-03 10:59:40|42367.5|42327.5|42368.4|42328.4|42368.4|42328.4|42367.5|42327.5|0
1620039590000|2021-05-03 10:59:50|||||||||13
1620039600000|2021-05-03 11:00:00|42364.2|42324.2|42368.4|42328.4|42368.4|42328.4|42363.4|42323.4|2
1620039620000|2021-05-03 11:00:20|42372.5|42332.5|42377.5|42337.5|42381.7|42341.7|42372.5|42332.5|2
1620039660000|2021-05-03 11:01:00|42376.7|42336.7|42368.4|42328.4|42376.7|42336.7|42368.4|42328.4|2
1620039670000|2021-05-03 11:01:10|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|0
1620039680000|2021-05-03 11:01:20|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|0
1620039710000|2021-05-03 11:01:50|42364.2|42324.2|42368.4|42328.4|42372.5|42332.5|42364.2|42324.2|3
1620039720000|2021-05-03 11:02:00|42367.5|42327.5|42368.4|42328.4|42368.4|42328.4|42363.4|42323.4|2
1620039730000|2021-05-03 11:02:10|42367.5|42327.5|42368.4|42328.4|42372.5|42332.5|42363.4|42323.4|5
1620039750000|2021-05-03 11:02:30|42364.2|42324.2|42368.4|42328.4|42368.4|42328.4|42363.4|42323.4|2
1620039760000|2021-05-03 11:02:40|42364.2|42324.2|42368.4|42328.4|42372.5|42332.5|42363.4|42323.4|4
1620039770000|2021-05-03 11:02:50|42364.2|42324.2|42368.4|42328.4|42368.4|42328.4|42363.4|42323.4|3
1620039780000|2021-05-03 11:03:00|42364.2|42324.2|42359.2|42319.2|42364.2|42324.2|42359.2|42319.2|4
1620039790000|2021-05-03 11:03:10|42355|42315|42359.2|42319.2|42363.4|42323.4|42355|42315|4
1620039810000|2021-05-03 11:03:30|42355|42315|42359.2|42319.2|42363.4|42323.4|42355|42315|4
1620039820000|2021-05-03 11:03:40|42358.4|42318.4|42359.2|42319.2|42359.2|42319.2|42358.4|42318.4|1
1620039860000|2021-05-03 11:04:20|42358.4|42318.4|42372.5|42332.5|42372.5|42332.5|42358.4|42318.4|5
1620039870000|2021-05-03 11:04:30|42373.4|42333.4|42377.5|42337.5|42377.5|42337.5|42372.5|42332.5|2
1620039880000|2021-05-03 11:04:40|42381.7|42341.7|42402.5|42362.5|42402.5|42362.5|42381.7|42341.7|5
1620039890000|2021-05-03 11:04:50|42405.9|42365.9|42412.5|42372.5|42412.5|42372.5|42405.9|42365.9|1
1620039900000|2021-05-03 11:05:00|42413.4|42373.4|42427.5|42387.5|42427.5|42387.5|42413.4|42373.4|1
1620039920000|2021-05-03 11:05:20|42431.7|42391.7|42427.5|42387.5|42432.5|42392.5|42427.5|42387.5|2
1620039970000|2021-05-03 11:06:10|42423.3|42383.3|42422.5|42382.5|42423.3|42383.3|42422.5|42382.5|1
1620039980000|2021-05-03 11:06:20|42421.7|42381.7|42417.5|42377.5|42421.7|42381.7|42416.7|42376.7|2
1620039990000|2021-05-03 11:06:30|42422.5|42382.5|42427.5|42387.5|42427.5|42387.5|42422.5|42382.5|4
1620040000000|2021-05-03 11:06:40|42426.7|42386.7|42422.5|42382.5|42426.7|42386.7|42422.5|42382.5|0
1620040010000|2021-05-03 11:06:50|42417.5|42377.5|42417.5|42377.5|42422.5|42382.5|42417.5|42377.5|1
1620040020000|2021-05-03 11:07:00|42416.7|42376.7|42417.5|42377.5|42417.5|42377.5|42416.7|42376.7|0
1620040030000|2021-05-03 11:07:10|42416.7|42376.7|42422.5|42382.5|42422.5|42382.5|42416.7|42376.7|2
1620040050000|2021-05-03 11:07:30|42417.5|42377.5|42417.5|42377.5|42422.5|42382.5|42417.5|42377.5|4
1620040110000|2021-05-03 11:08:30|42413.3|42373.3|42425|42385|42425|42385|42402.5|42362.5|10
1620040120000|2021-05-03 11:08:40|42425.8|42385.8|42430|42390|42430|42390|42425.8|42385.8|1
1620040130000|2021-05-03 11:08:50|42420|42380|42415|42375|42420|42380|42415|42375|0
1620040140000|2021-05-03 11:09:00|42410.8|42370.8|42410.8|42370.8|42410.8|42370.8|42410.8|42370.8|8
1620040160000|2021-05-03 11:09:20|42415|42375|42410.8|42370.8|42415|42375|42410.8|42370.8|0
1620040180000|2021-05-03 11:09:40|42415|42375|42410.8|42370.8|42415|42375|42410.8|42370.8|0
1620040190000|2021-05-03 11:09:50|42415|42375|42413.3|42373.3|42415|42375|42413.3|42373.3|0
1620040200000|2021-05-03 11:10:00|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|0
1620040220000|2021-05-03 11:10:20|42405|42365|42404.2|42364.2|42405|42365|42404.2|42364.2|1
1620040240000|2021-05-03 11:10:40|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|4
1620040250000|2021-05-03 11:10:50|42409.2|42369.2|42413.3|42373.3|42413.3|42373.3|42409.2|42369.2|1
1620040260000|2021-05-03 11:11:00|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|1
1620040270000|2021-05-03 11:11:10|42404.2|42364.2|42409.2|42369.2|42409.2|42369.2|42404.2|42364.2|2
1620040280000|2021-05-03 11:11:20|42408.3|42368.3|42404.2|42364.2|42408.3|42368.3|42404.2|42364.2|0
1620040300000|2021-05-03 11:11:40|42400|42360|42393.3|42353.3|42400|42360|42393.3|42353.3|3
1620040310000|2021-05-03 11:11:50|42394.2|42354.2|42402.5|42362.5|42402.5|42362.5|42394.2|42354.2|2
1620040320000|2021-05-03 11:12:00|42398.3|42358.3|42393.3|42353.3|42398.3|42358.3|42393.3|42353.3|3
1620040340000|2021-05-03 11:12:20|42389.2|42349.2|42393.3|42353.3|42393.3|42353.3|42388.3|42348.3|3
1620040360000|2021-05-03 11:12:40|42394.2|42354.2|42398.3|42358.3|42398.3|42358.3|42394.2|42354.2|2
1620040370000|2021-05-03 11:12:50|42397.5|42357.5|42398.3|42358.3|42398.3|42358.3|42397.5|42357.5|0
1620040410000|2021-05-03 11:13:30|42389.2|42349.2|42389.2|42349.2|42389.2|42349.2|42388.3|42348.3|2
1620040420000|2021-05-03 11:13:40|42388.3|42348.3|42389.2|42349.2|42389.2|42349.2|42388.3|42348.3|0
1620040430000|2021-05-03 11:13:50|||||||||2
1620040440000|2021-05-03 11:14:00|42388.3|42348.3|42389.2|42349.2|42389.2|42349.2|42384.2|42344.2|4
1620040450000|2021-05-03 11:14:10|42388.3|42348.3|42389.2|42349.2|42389.2|42349.2|42388.3|42348.3|0
1620040460000|2021-05-03 11:14:20|42388.3|42348.3|42398.3|42358.3|42398.3|42358.3|42384.2|42344.2|3
1620040470000|2021-05-03 11:14:30|42389.2|42349.2|42389.2|42349.2|42393.3|42353.3|42389.2|42349.2|0
1620040490000|2021-05-03 11:14:50|42393.3|42353.3|42398.3|42358.3|42402.5|42362.5|42393.3|42353.3|0
1620040500000|2021-05-03 11:15:00|42389.2|42349.2|42389.2|42349.2|42389.2|42349.2|42389.2|42349.2|2
1620040510000|2021-05-03 11:15:10|42385|42345|42389.2|42349.2|42393.3|42353.3|42385|42345|3
1620040520000|2021-05-03 11:15:20|||||||||2
1620040530000|2021-05-03 11:15:30|42393.3|42353.3|42384.2|42344.2|42393.3|42353.3|42384.2|42344.2|1
1620040540000|2021-05-03 11:15:40|42385|42345|42389.2|42349.2|42393.3|42353.3|42385|42345|1
1620040550000|2021-05-03 11:15:50|42388.3|42348.3|42393.3|42353.3|42393.3|42353.3|42384.2|42344.2|1
1620040560000|2021-05-03 11:16:00|42389.2|42349.2|42393.3|42353.3|42398.3|42358.3|42385|42345|3
1620040570000|2021-05-03 11:16:10|42389.2|42349.2|42389.2|42349.2|42389.2|42349.2|42384.2|42344.2|0
1620040580000|2021-05-03 11:16:20|42385|42345|42389.2|42349.2|42393.3|42353.3|42384.2|42344.2|1
1620040600000|2021-05-03 11:16:40|42393.3|42353.3|42389.2|42349.2|42393.3|42353.3|42389.2|42349.2|0
1620040610000|2021-05-03 11:16:50|42388.3|42348.3|42389.2|42349.2|42389.2|42349.2|42384.2|42344.2|1
1620040620000|2021-05-03 11:17:00|42380.8|42340.8|42380|42340|42384.2|42344.2|42380|42340|1
1620040630000|2021-05-03 11:17:10|42375.8|42335.8|42389.2|42349.2|42389.2|42349.2|42375.8|42335.8|3
1620040640000|2021-05-03 11:17:20|42388.3|42348.3|42388.3|42348.3|42388.3|42348.3|42379.2|42339.2|1
1620040660000|2021-05-03 11:17:40|42387.5|42347.5|42388.3|42348.3|42388.3|42348.3|42387.5|42347.5|0
1620040670000|2021-05-03 11:17:50|42384.2|42344.2|42388.3|42348.3|42388.3|42348.3|42384.2|42344.2|0
1620040680000|2021-05-03 11:18:00|42384.2|42344.2|42388.3|42348.3|42388.3|42348.3|42384.2|42344.2|2
1620040690000|2021-05-03 11:18:10|42397.5|42357.5|42397.5|42357.5|42402.5|42362.5|42397.5|42357.5|0
1620040700000|2021-05-03 11:18:20|42401.7|42361.7|42397.5|42357.5|42402.5|42362.5|42392.5|42352.5|0
1620040710000|2021-05-03 11:18:30|42401.7|42361.7|42402.5|42362.5|42402.5|42362.5|42401.7|42361.7|0
1620040720000|2021-05-03 11:18:40|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|1
1620040740000|2021-05-03 11:19:00|42396.6|42356.6|42397.5|42357.5|42397.5|42357.5|42396.6|42356.6|1
1620040760000|2021-05-03 11:19:20|42398.3|42358.3|42397.5|42357.5|42398.3|42358.3|42397.5|42357.5|0
1620040840000|2021-05-03 11:20:40|42393.3|42353.3|42392.5|42352.5|42393.3|42353.3|42392.5|42352.5|0
1620040850000|2021-05-03 11:20:50|||||||||2
1620040860000|2021-05-03 11:21:00|42393.3|42353.3|42402.5|42362.5|42402.5|42362.5|42393.3|42353.3|2
1620040870000|2021-05-03 11:21:10|42401.6|42361.6|42397.5|42357.5|42402.5|42362.5|42397.5|42357.5|1
1620040880000|2021-05-03 11:21:20|42396.6|42356.6|42402.5|42362.5|42402.5|42362.5|42396.6|42356.6|1
1620040920000|2021-05-03 11:22:00|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|1
1620040930000|2021-05-03 11:22:10|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42396.6|42356.6|2
1620040950000|2021-05-03 11:22:30|42401.6|42361.6|42397.5|42357.5|42401.6|42361.6|42397.5|42357.5|0
1620040980000|2021-05-03 11:23:00|42396.6|42356.6|42392.5|42352.5|42396.6|42356.6|42388.3|42348.3|2
1620040990000|2021-05-03 11:23:10|42397.5|42357.5|42397.5|42357.5|42401.6|42361.6|42397.5|42357.5|2
1620041010000|2021-05-03 11:23:30|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|0
1620041030000|2021-05-03 11:23:50|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|0
1620041040000|2021-05-03 11:24:00|42393.3|42353.3|42397.5|42357.5|42397.5|42357.5|42393.3|42353.3|2
1620041050000|2021-05-03 11:24:10|42393.3|42353.3|42401.6|42361.6|42401.6|42361.6|42388.3|42348.3|1
1620041070000|2021-05-03 11:24:30|42397.5|42357.5|42392.5|42352.5|42397.5|42357.5|42392.5|42352.5|1
1620041080000|2021-05-03 11:24:40|42393.3|42353.3|42397.5|42357.5|42397.5|42357.5|42393.3|42353.3|0
1620041110000|2021-05-03 11:25:10|42393.3|42353.3|42388.3|42348.3|42393.3|42353.3|42388.3|42348.3|0
1620041150000|2021-05-03 11:25:50|||||||||2
1620041170000|2021-05-03 11:26:10|42392.5|42352.5|42388.3|42348.3|42392.5|42352.5|42388.3|42348.3|1
1620041190000|2021-05-03 11:26:30|42392.5|42352.5|42388.3|42348.3|42392.5|42352.5|42388.3|42348.3|3
1620041200000|2021-05-03 11:26:40|42384.1|42344.1|42383.3|42343.3|42384.1|42344.1|42383.3|42343.3|0
1620041210000|2021-05-03 11:26:50|42388.3|42348.3|42388.3|42348.3|42388.3|42348.3|42388.3|42348.3|0
1620041220000|2021-05-03 11:27:00|42392.5|42352.5|42388.3|42348.3|42397.5|42357.5|42388.3|42348.3|1
1620041230000|2021-05-03 11:27:10|42384.1|42344.1|42388.3|42348.3|42388.3|42348.3|42384.1|42344.1|4
1620041240000|2021-05-03 11:27:20|42392.5|42352.5|42397.5|42357.5|42397.5|42357.5|42392.5|42352.5|3
1620041260000|2021-05-03 11:27:40|42393.3|42353.3|42397.5|42357.5|42397.5|42357.5|42393.3|42353.3|0
1620041270000|2021-05-03 11:27:50|42396.6|42356.6|42388.3|42348.3|42396.6|42356.6|42388.3|42348.3|0
1620041300000|2021-05-03 11:28:20|42386.6|42346.6|42386.6|42346.6|42386.6|42346.6|42386.6|42346.6|0
1620041330000|2021-05-03 11:28:50|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|1
1620041340000|2021-05-03 11:29:00|42377.5|42337.5|42359.1|42319.1|42377.5|42337.5|42359.1|42319.1|4
1620041350000|2021-05-03 11:29:10|42355|42315|42359.1|42319.1|42359.1|42319.1|42355|42315|1
1620041360000|2021-05-03 11:29:20|42355|42315|42350|42310|42355|42315|42350|42310|1
1620041380000|2021-05-03 11:29:40|42349.1|42309.1|42350|42310|42350|42310|42345|42305|2
1620041410000|2021-05-03 11:30:10|42354.1|42314.1|42354.1|42314.1|42354.1|42314.1|42345.8|42305.8|2
1620041450000|2021-05-03 11:30:50|42354.9|42314.9|42366.6|42326.6|42368.3|42328.3|42354.9|42314.9|4
1620041460000|2021-05-03 11:31:00|42362.5|42322.5|42366.6|42326.6|42366.6|42326.6|42362.5|42322.5|1
1620041470000|2021-05-03 11:31:10|42365.8|42325.8|42357.5|42317.5|42365.8|42325.8|42357.5|42317.5|0
1620041480000|2021-05-03 11:31:20|42356.6|42316.6|42348.3|42308.3|42356.6|42316.6|42348.3|42308.3|0
1620041510000|2021-05-03 11:31:50|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|0
1620041530000|2021-05-03 11:32:10|42348.3|42308.3|42352.4|42312.4|42352.4|42312.4|42348.3|42308.3|2
1620041540000|2021-05-03 11:32:20|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|0
1620041550000|2021-05-03 11:32:30|42344.1|42304.1|42357.4|42317.4|42357.4|42317.4|42344.1|42304.1|2
1620041560000|2021-05-03 11:32:40|42343.3|42303.3|42339.1|42299.1|42343.3|42303.3|42339.1|42299.1|9
1620041570000|2021-05-03 11:32:50|42343.3|42303.3|42336.6|42296.6|42343.3|42303.3|42336.6|42296.6|0
1620041580000|2021-05-03 11:33:00|42331.6|42291.6|42327.4|42287.4|42331.6|42291.6|42327.4|42287.4|3
1620041590000|2021-05-03 11:33:10|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|17
1620041600000|2021-05-03 11:33:20|42319.1|42279.1|42336.6|42296.6|42336.6|42296.6|42319.1|42279.1|3
1620041620000|2021-05-03 11:33:40|42338.3|42298.3|42350.8|42310.8|42350.8|42310.8|42338.3|42298.3|2
1620041640000|2021-05-03 11:34:00|42351.6|42311.6|42350.8|42310.8|42355.8|42315.8|42350.8|42310.8|1
1620041650000|2021-05-03 11:34:10|42359.1|42319.1|42365.8|42325.8|42365.8|42325.8|42359.1|42319.1|2
1620041670000|2021-05-03 11:34:30|42366.6|42326.6|42375.8|42335.8|42375.8|42335.8|42366.6|42326.6|17
1620041680000|2021-05-03 11:34:40|42374.9|42334.9|42365.8|42325.8|42374.9|42334.9|42365.8|42325.8|0
1620041750000|2021-05-03 11:35:50|||||||||1
1620041810000|2021-05-03 11:36:50|42366.6|42326.6|42375.8|42335.8|42375.8|42335.8|42366.6|42326.6|2
1620041820000|2021-05-03 11:37:00|42371.6|42331.6|42375.8|42335.8|42375.8|42335.8|42371.6|42331.6|2
1620041850000|2021-05-03 11:37:30|42376.6|42336.6|42400.8|42360.8|42400.8|42360.8|42376.6|42336.6|1
1620041860000|2021-05-03 11:37:40|42401.6|42361.6|42405.8|42365.8|42405.8|42365.8|42401.6|42361.6|1
1620041870000|2021-05-03 11:37:50|42404.9|42364.9|42413.3|42373.3|42413.3|42373.3|42404.9|42364.9|0
1620041880000|2021-05-03 11:38:00|42417.4|42377.4|42422.4|42382.4|42426.6|42386.6|42417.4|42377.4|0
1620041890000|2021-05-03 11:38:10|42421.6|42381.6|42413.3|42373.3|42421.6|42381.6|42413.3|42373.3|1
1620041910000|2021-05-03 11:38:30|42412.4|42372.4|42408.3|42368.3|42412.4|42372.4|42408.3|42368.3|0
1620041920000|2021-05-03 11:38:40|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|1
1620041930000|2021-05-03 11:38:50|42414.1|42374.1|42422.4|42382.4|42422.4|42382.4|42414.1|42374.1|0
1620041940000|2021-05-03 11:39:00|42421.6|42381.6|42413.3|42373.3|42421.6|42381.6|42413.3|42373.3|0
1620041950000|2021-05-03 11:39:10|42409.1|42369.1|42413.3|42373.3|42413.3|42373.3|42408.3|42368.3|1
1620041960000|2021-05-03 11:39:20|42417.4|42377.4|42422.4|42382.4|42422.4|42382.4|42417.4|42377.4|0
1620041980000|2021-05-03 11:39:40|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|0
1620041990000|2021-05-03 11:39:50|42427.4|42387.4|42440.8|42400.8|42440.8|42400.8|42427.4|42387.4|4
1620042030000|2021-05-03 11:40:30|42436.6|42396.6|42431.6|42391.6|42436.6|42396.6|42431.6|42391.6|2
1620042060000|2021-05-03 11:41:00|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|1
1620042080000|2021-05-03 11:41:20|42413.2|42373.2|42413.2|42373.2|42413.2|42373.2|42413.2|42373.2|4
1620042100000|2021-05-03 11:41:40|42412.4|42372.4|42413.2|42373.2|42413.2|42373.2|42412.4|42372.4|1
1620042130000|2021-05-03 11:42:10|42409.1|42369.1|42413.2|42373.2|42417.4|42377.4|42408.2|42368.2|2
1620042200000|2021-05-03 11:43:20|42417.4|42377.4|42413.2|42373.2|42417.4|42377.4|42413.2|42373.2|1
1620042210000|2021-05-03 11:43:30|42417.4|42377.4|42431.6|42391.6|42431.6|42391.6|42417.4|42377.4|2
1620042240000|2021-05-03 11:44:00|42426.6|42386.6|42431.6|42391.6|42431.6|42391.6|42426.6|42386.6|2
1620042250000|2021-05-03 11:44:10|42435.7|42395.7|42435.7|42395.7|42440.7|42400.7|42435.7|42395.7|0
1620042260000|2021-05-03 11:44:20|42431.6|42391.6|42431.6|42391.6|42431.6|42391.6|42431.6|42391.6|0
1620042270000|2021-05-03 11:44:30|42427.4|42387.4|42422.4|42382.4|42431.6|42391.6|42417.4|42377.4|3
1620042280000|2021-05-03 11:44:40|42426.6|42386.6|42422.4|42382.4|42426.6|42386.6|42422.4|42382.4|0
1620042290000|2021-05-03 11:44:50|42421.6|42381.6|42417.4|42377.4|42422.4|42382.4|42417.4|42377.4|0
1620042300000|2021-05-03 11:45:00|42413.2|42373.2|42408.2|42368.2|42413.2|42373.2|42408.2|42368.2|1
1620042360000|2021-05-03 11:46:00|||||||||1
1620042370000|2021-05-03 11:46:10|42394.9|42354.9|42394.9|42354.9|42394.9|42354.9|42394.1|42354.1|3
1620042410000|2021-05-03 11:46:50|||||||||2
1620042420000|2021-05-03 11:47:00|42394.1|42354.1|42385.7|42345.7|42394.1|42354.1|42385.7|42345.7|0
1620042430000|2021-05-03 11:47:10|42394.9|42354.9|42394.9|42354.9|42394.9|42354.9|42394.9|42354.9|2
1620042440000|2021-05-03 11:47:20|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|0
1620042450000|2021-05-03 11:47:30|42394.9|42354.9|42394.9|42354.9|42394.9|42354.9|42394.9|42354.9|0
1620042480000|2021-05-03 11:48:00|42389.9|42349.9|42385.7|42345.7|42389.9|42349.9|42385.7|42345.7|1
1620042500000|2021-05-03 11:48:20|42389.9|42349.9|42394.9|42354.9|42394.9|42354.9|42389.9|42349.9|0
1620042530000|2021-05-03 11:48:50|42394.1|42354.1|42385.7|42345.7|42394.1|42354.1|42385.7|42345.7|0
1620042540000|2021-05-03 11:49:00|42384.9|42344.9|42371.6|42331.6|42384.9|42344.9|42371.6|42331.6|6
1620042550000|2021-05-03 11:49:10|42372.4|42332.4|42376.6|42336.6|42376.6|42336.6|42372.4|42332.4|1
1620042560000|2021-05-03 11:49:20|42372.4|42332.4|42376.5|42336.5|42376.5|42336.5|42363.2|42323.2|2
1620042580000|2021-05-03 11:49:40|42375.7|42335.7|42376.5|42336.5|42376.5|42336.5|42375.7|42335.7|1
1620042590000|2021-05-03 11:49:50|42372.4|42332.4|42367.4|42327.4|42372.4|42332.4|42367.4|42327.4|0
1620042610000|2021-05-03 11:50:10|42363.2|42323.2|42358.2|42318.2|42363.2|42323.2|42358.2|42318.2|0
1620042630000|2021-05-03 11:50:30|42362.4|42322.4|42371.5|42331.5|42371.5|42331.5|42362.4|42322.4|1
1620042640000|2021-05-03 11:50:40|42372.4|42332.4|42376.5|42336.5|42376.5|42336.5|42372.4|42332.4|1
1620042660000|2021-05-03 11:51:00|42372.4|42332.4|42367.4|42327.4|42372.4|42332.4|42366.5|42326.5|2
1620042690000|2021-05-03 11:51:30|42363.2|42323.2|42363.2|42323.2|42363.2|42323.2|42363.2|42323.2|0
1620042700000|2021-05-03 11:51:40|42359|42319|42358.2|42318.2|42359|42319|42358.2|42318.2|0
1620042720000|2021-05-03 11:52:00|42359|42319|42358.2|42318.2|42363.2|42323.2|42358.2|42318.2|1
1620042730000|2021-05-03 11:52:10|42363.2|42323.2|42381.6|42341.6|42385.7|42345.7|42363.2|42323.2|5
1620042750000|2021-05-03 11:52:30|42385.7|42345.7|42390.7|42350.7|42390.7|42350.7|42381.6|42341.6|5
1620042760000|2021-05-03 11:52:40|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|1
1620042770000|2021-05-03 11:52:50|||||||||2
1620042780000|2021-05-03 11:53:00|42376.6|42336.6|42376.6|42336.6|42380.7|42340.7|42376.6|42336.6|1
1620042790000|2021-05-03 11:53:10|42380.7|42340.7|42385.7|42345.7|42385.7|42345.7|42380.7|42340.7|1
1620042800000|2021-05-03 11:53:20|42386.6|42346.6|42385.7|42345.7|42389.9|42349.9|42385.7|42345.7|8
1620042810000|2021-05-03 11:53:30|42381.6|42341.6|42385.7|42345.7|42385.7|42345.7|42381.6|42341.6|0
1620042820000|2021-05-03 11:53:40|42386.6|42346.6|42394.9|42354.9|42394.9|42354.9|42386.6|42346.6|3
1620042840000|2021-05-03 11:54:00|42390.7|42350.7|42390.7|42350.7|42390.7|42350.7|42390.7|42350.7|1
1620042860000|2021-05-03 11:54:20|42389.9|42349.9|42385.7|42345.7|42389.9|42349.9|42385.7|42345.7|0
1620042870000|2021-05-03 11:54:30|42381.5|42341.5|42372.4|42332.4|42385.7|42345.7|42372.4|42332.4|2
1620042900000|2021-05-03 11:55:00|42371.5|42331.5|42372.4|42332.4|42372.4|42332.4|42363.2|42323.2|3
1620042940000|2021-05-03 11:55:40|42376.5|42336.5|42376.5|42336.5|42376.5|42336.5|42376.5|42336.5|0
1620042950000|2021-05-03 11:55:50|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|3
1620042970000|2021-05-03 11:56:10|42376.5|42336.5|42381.5|42341.5|42381.5|42341.5|42372.4|42332.4|2
1620042980000|2021-05-03 11:56:20|42385.7|42345.7|42385.7|42345.7|42385.7|42345.7|42385.7|42345.7|0
1620042990000|2021-05-03 11:56:30|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|2
1620043000000|2021-05-03 11:56:40|42385.7|42345.7|42381.5|42341.5|42385.7|42345.7|42381.5|42341.5|0
1620043020000|2021-05-03 11:57:00|42380.7|42340.7|42372.4|42332.4|42380.7|42340.7|42372.4|42332.4|0
1620043050000|2021-05-03 11:57:30|42376.5|42336.5|42376.5|42336.5|42376.5|42336.5|42376.5|42336.5|0
1620043060000|2021-05-03 11:57:40|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|42372.4|42332.4|1
1620043080000|2021-05-03 11:58:00|42371.5|42331.5|42363.2|42323.2|42372.4|42332.4|42363.2|42323.2|1
1620043100000|2021-05-03 11:58:20|42359|42319|42363.2|42323.2|42363.2|42323.2|42358.2|42318.2|2
1620043110000|2021-05-03 11:58:30|42359|42319|42363.2|42323.2|42363.2|42323.2|42358.2|42318.2|0
1620043120000|2021-05-03 11:58:40|42362.4|42322.4|42354|42314|42362.4|42322.4|42354|42314|0
1620043130000|2021-05-03 11:58:50|42358.2|42318.2|42354|42314|42358.2|42318.2|42354|42314|0
1620043140000|2021-05-03 11:59:00|42353.2|42313.2|42339.9|42299.9|42353.2|42313.2|42339.9|42299.9|4
1620043150000|2021-05-03 11:59:10|42335.7|42295.7|42339.9|42299.9|42339.9|42299.9|42335.7|42295.7|0
1620043170000|2021-05-03 11:59:30|42332.4|42292.4|42328.2|42288.2|42332.4|42292.4|42328.2|42288.2|1
1620043180000|2021-05-03 11:59:40|42324|42284|42328.2|42288.2|42328.2|42288.2|42324|42284|1
1620043190000|2021-05-03 11:59:50|42332.4|42292.4|42328.2|42288.2|42332.4|42292.4|42328.2|42288.2|0
1620043200000|2021-05-03 12:00:00|42332.4|42292.4|42328.2|42288.2|42332.4|42292.4|42328.2|42288.2|1
1620043210000|2021-05-03 12:00:10|42327.4|42287.4|42328.2|42288.2|42328.2|42288.2|42327.4|42287.4|0
1620043220000|2021-05-03 12:00:20|42324|42284|42328.2|42288.2|42328.2|42288.2|42324|42284|0
1620043230000|2021-05-03 12:00:30|42332.4|42292.4|42328.2|42288.2|42332.4|42292.4|42328.2|42288.2|0
1620043240000|2021-05-03 12:00:40|42332.4|42292.4|42337.4|42297.4|42337.4|42297.4|42332.4|42292.4|5
1620043300000|2021-05-03 12:01:40|42333.2|42293.2|42332.4|42292.4|42333.2|42293.2|42332.4|42292.4|3
1620043320000|2021-05-03 12:02:00|42337.4|42297.4|42337.4|42297.4|42337.4|42297.4|42333.2|42293.2|4
1620043330000|2021-05-03 12:02:10|42336.5|42296.5|42328.2|42288.2|42336.5|42296.5|42328.2|42288.2|15
1620043340000|2021-05-03 12:02:20|42327.4|42287.4|42328.2|42288.2|42328.2|42288.2|42323.2|42283.2|2
1620043350000|2021-05-03 12:02:30|42324|42284|42337.4|42297.4|42337.4|42297.4|42324|42284|2
1620043360000|2021-05-03 12:02:40|42336.5|42296.5|42337.4|42297.4|42337.4|42297.4|42332.4|42292.4|0
1620043370000|2021-05-03 12:02:50|42333.2|42293.2|42337.4|42297.4|42337.4|42297.4|42332.4|42292.4|3
1620043380000|2021-05-03 12:03:00|42341.5|42301.5|42337.4|42297.4|42346.5|42306.5|42337.4|42297.4|3
1620043400000|2021-05-03 12:03:20|42341.5|42301.5|42341.5|42301.5|42346.5|42306.5|42341.5|42301.5|0
1620043410000|2021-05-03 12:03:30|42355.7|42315.7|42346.5|42306.5|42355.7|42315.7|42346.5|42306.5|1
1620043420000|2021-05-03 12:03:40|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|0
1620043430000|2021-05-03 12:03:50|42346.5|42306.5|42355.7|42315.7|42355.7|42315.7|42346.5|42306.5|2
1620043440000|2021-05-03 12:04:00|42356.5|42316.5|42360.7|42320.7|42360.7|42320.7|42355.7|42315.7|2
1620043450000|2021-05-03 12:04:10|42364.9|42324.9|42370.7|42330.7|42370.7|42330.7|42364.9|42324.9|0
1620043460000|2021-05-03 12:04:20|42369|42329|42360.7|42320.7|42369|42329|42360.7|42320.7|1
1620043470000|2021-05-03 12:04:30|42356.5|42316.5|42355.7|42315.7|42356.5|42316.5|42355.7|42315.7|0
1620043480000|2021-05-03 12:04:40|||||||||1
1620043490000|2021-05-03 12:04:50|42356.5|42316.5|42376.5|42336.5|42380.7|42340.7|42356.5|42316.5|2
1620043500000|2021-05-03 12:05:00|42375.7|42335.7|42380.7|42340.7|42380.7|42340.7|42375.7|42335.7|1
1620043510000|2021-05-03 12:05:10|42390.7|42350.7|42390.7|42350.7|42391.5|42351.5|42390.7|42350.7|5
1620043520000|2021-05-03 12:05:20|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|4
1620043550000|2021-05-03 12:05:50|42403.2|42363.2|42407.3|42367.3|42407.3|42367.3|42403.2|42363.2|3
1620043560000|2021-05-03 12:06:00|42402.3|42362.3|42407.3|42367.3|42407.3|42367.3|42402.3|42362.3|4
1620043570000|2021-05-03 12:06:10|||||||||1
1620043580000|2021-05-03 12:06:20|42411.5|42371.5|42420.7|42380.7|42420.7|42380.7|42411.5|42371.5|3
1620043590000|2021-05-03 12:06:30|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|0
1620043600000|2021-05-03 12:06:40|42420.7|42380.7|42430.7|42390.7|42434.8|42394.8|42420.7|42380.7|11
1620043610000|2021-05-03 12:06:50|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|0
1620043620000|2021-05-03 12:07:00|42439|42399|42444|42404|42444|42404|42434.8|42394.8|2
1620043630000|2021-05-03 12:07:10|42448.2|42408.2|42453.2|42413.2|42457.3|42417.3|42448.2|42408.2|0
1620043640000|2021-05-03 12:07:20|42449|42409|42453.2|42413.2|42453.2|42413.2|42444|42404|1
1620043650000|2021-05-03 12:07:30|42457.3|42417.3|42453.2|42413.2|42462.3|42422.3|42453.2|42413.2|0
1620043660000|2021-05-03 12:07:40|42449|42409|42444|42404|42453.2|42413.2|42444|42404|0
1620043670000|2021-05-03 12:07:50|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|0
1620043690000|2021-05-03 12:08:10|42444|42404|42444|42404|42444|42404|42444|42404|1
1620043700000|2021-05-03 12:08:20|||||||||1
1620043710000|2021-05-03 12:08:30|42448.2|42408.2|42444|42404|42448.2|42408.2|42444|42404|0
1620043720000|2021-05-03 12:08:40|42448.2|42408.2|42462.3|42422.3|42462.3|42422.3|42448.2|42408.2|3
1620043730000|2021-05-03 12:08:50|42466.5|42426.5|42462.3|42422.3|42471.5|42431.5|42462.3|42422.3|0
1620043740000|2021-05-03 12:09:00|42458.2|42418.2|42458.2|42418.2|42458.2|42418.2|42458.2|42418.2|1
1620043750000|2021-05-03 12:09:10|42462.3|42422.3|42457.3|42417.3|42466.5|42426.5|42457.3|42417.3|0
1620043760000|2021-05-03 12:09:20|42462.3|42422.3|42462.3|42422.3|42462.3|42422.3|42462.3|42422.3|1
1620043770000|2021-05-03 12:09:30|42458.2|42418.2|42462.3|42422.3|42462.3|42422.3|42457.3|42417.3|0
1620043790000|2021-05-03 12:09:50|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|0
1620043800000|2021-05-03 12:10:00|42453.2|42413.2|42466.5|42426.5|42466.5|42426.5|42453.2|42413.2|5
1620043810000|2021-05-03 12:10:10|42462.3|42422.3|42471.5|42431.5|42471.5|42431.5|42448.2|42408.2|29
1620043820000|2021-05-03 12:10:20|42470.7|42430.7|42466.5|42426.5|42470.7|42430.7|42466.5|42426.5|0
1620043830000|2021-05-03 12:10:30|42462.3|42422.3|42471.5|42431.5|42471.5|42431.5|42462.3|42422.3|2
1620043840000|2021-05-03 12:10:40|||||||||1
1620043860000|2021-05-03 12:11:00|42462.3|42422.3|42480.7|42440.7|42480.7|42440.7|42462.3|42422.3|6
1620043870000|2021-05-03 12:11:10|42476.5|42436.5|42480.7|42440.7|42484.8|42444.8|42475.7|42435.7|1
1620043890000|2021-05-03 12:11:30|42476.5|42436.5|42471.5|42431.5|42480.7|42440.7|42471.5|42431.5|1
1620043910000|2021-05-03 12:11:50|42470.7|42430.7|42471.5|42431.5|42471.5|42431.5|42467.3|42427.3|0
1620043920000|2021-05-03 12:12:00|42467.3|42427.3|42462.3|42422.3|42471.5|42431.5|42462.3|42422.3|1
1620043930000|2021-05-03 12:12:10|42466.5|42426.5|42462.3|42422.3|42466.5|42426.5|42462.3|42422.3|0
1620043940000|2021-05-03 12:12:20|42458.2|42418.2|42457.3|42417.3|42458.2|42418.2|42457.3|42417.3|0
1620043950000|2021-05-03 12:12:30|42456.5|42416.5|42444|42404|42456.5|42416.5|42444|42404|1
1620043960000|2021-05-03 12:12:40|42443.2|42403.2|42439|42399|42443.2|42403.2|42434.8|42394.8|0
1620043970000|2021-05-03 12:12:50|42438.2|42398.2|42434.8|42394.8|42438.2|42398.2|42429.8|42389.8|4
1620043980000|2021-05-03 12:13:00|42430.6|42390.6|42425.6|42385.6|42430.6|42390.6|42425.6|42385.6|1
1620043990000|2021-05-03 12:13:10|42424.8|42384.8|42416.5|42376.5|42424.8|42384.8|42416.5|42376.5|0
1620044000000|2021-05-03 12:13:20|42420.6|42380.6|42420.6|42380.6|42420.6|42380.6|42420.6|42380.6|0
1620044020000|2021-05-03 12:13:40|42416.5|42376.5|42429.8|42389.8|42429.8|42389.8|42416.5|42376.5|4
1620044040000|2021-05-03 12:14:00|42425.6|42385.6|42425.6|42385.6|42425.6|42385.6|42425.6|42385.6|0
1620044060000|2021-05-03 12:14:20|42424.8|42384.8|42416.5|42376.5|42424.8|42384.8|42416.5|42376.5|1
1620044090000|2021-05-03 12:14:50|||||||||2
1620044100000|2021-05-03 12:15:00|42420.6|42380.6|42439|42399|42439|42399|42420.6|42380.6|17
1620044120000|2021-05-03 12:15:20|42439.8|42399.8|42444|42404|42444|42404|42439.8|42399.8|1
1620044140000|2021-05-03 12:15:40|42439.8|42399.8|42439|42399|42443.1|42403.1|42439|42399|1
1620044150000|2021-05-03 12:15:50|42443.1|42403.1|42444|42404|42448.1|42408.1|42434.8|42394.8|2
1620044160000|2021-05-03 12:16:00|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|1
1620044170000|2021-05-03 12:16:10|||||||||2
1620044190000|2021-05-03 12:16:30|42439|42399|42434.8|42394.8|42439|42399|42434.8|42394.8|2
1620044210000|2021-05-03 12:16:50|42420.6|42380.6|42416.5|42376.5|42420.6|42380.6|42416.5|42376.5|3
1620044220000|2021-05-03 12:17:00|42420.6|42380.6|42416.5|42376.5|42420.6|42380.6|42416.5|42376.5|0
1620044230000|2021-05-03 12:17:10|42412.3|42372.3|42407.3|42367.3|42412.3|42372.3|42407.3|42367.3|0
1620044240000|2021-05-03 12:17:20|42403.1|42363.1|42398.1|42358.1|42403.1|42363.1|42398.1|42358.1|0
1620044250000|2021-05-03 12:17:30|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|0
1620044270000|2021-05-03 12:17:50|42398.1|42358.1|42398.1|42358.1|42398.1|42358.1|42398.1|42358.1|2
1620044290000|2021-05-03 12:18:10|42402.3|42362.3|42407.3|42367.3|42411.5|42371.5|42402.3|42362.3|2
1620044300000|2021-05-03 12:18:20|42403.1|42363.1|42403.1|42363.1|42403.1|42363.1|42403.1|42363.1|2
1620044310000|2021-05-03 12:18:30|42402.3|42362.3|42398.1|42358.1|42402.3|42362.3|42398.1|42358.1|0
1620044320000|2021-05-03 12:18:40|42407.3|42367.3|42398.1|42358.1|42407.3|42367.3|42398.1|42358.1|2
1620044330000|2021-05-03 12:18:50|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|0
1620044340000|2021-05-03 12:19:00|42398.1|42358.1|42407.3|42367.3|42407.3|42367.3|42393.1|42353.1|5
1620044350000|2021-05-03 12:19:10|42411.5|42371.5|42416.5|42376.5|42416.5|42376.5|42407.3|42367.3|3
1620044360000|2021-05-03 12:19:20|42412.3|42372.3|42411.5|42371.5|42412.3|42372.3|42411.5|42371.5|0
1620044400000|2021-05-03 12:20:00|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|42402.3|42362.3|1
1620044410000|2021-05-03 12:20:10|42398.1|42358.1|42398.1|42358.1|42398.1|42358.1|42393.9|42353.9|2
1620044420000|2021-05-03 12:20:20|42402.3|42362.3|42398.1|42358.1|42402.3|42362.3|42398.1|42358.1|0
1620044450000|2021-05-03 12:20:50|42393.1|42353.1|42393.1|42353.1|42393.1|42353.1|42393.1|42353.1|1
1620044460000|2021-05-03 12:21:00|42388.9|42348.9|42388.9|42348.9|42388.9|42348.9|42388.9|42348.9|1
1620044470000|2021-05-03 12:21:10|42388.1|42348.1|42383.9|42343.9|42388.1|42348.1|42383.9|42343.9|0
1620044480000|2021-05-03 12:21:20|42384.8|42344.8|42398.1|42358.1|42398.1|42358.1|42384.8|42344.8|1
1620044490000|2021-05-03 12:21:30|42393.9|42353.9|42398.1|42358.1|42398.1|42358.1|42393.9|42353.9|0
1620044500000|2021-05-03 12:21:40|42402.3|42362.3|42416.4|42376.4|42416.4|42376.4|42402.3|42362.3|3
1620044510000|2021-05-03 12:21:50|42412.3|42372.3|42416.4|42376.4|42420.6|42380.6|42412.3|42372.3|0
1620044520000|2021-05-03 12:22:00|42420.6|42380.6|42425.6|42385.6|42429.8|42389.8|42420.6|42380.6|2
1620044530000|2021-05-03 12:22:10|42421.4|42381.4|42425.6|42385.6|42425.6|42385.6|42421.4|42381.4|1
1620044540000|2021-05-03 12:22:20|42421.4|42381.4|42425.6|42385.6|42425.6|42385.6|42421.4|42381.4|0
1620044560000|2021-05-03 12:22:40|42471.5|42431.5|42471.5|42431.5|42475.6|42435.6|42471.5|42431.5|12
1620044570000|2021-05-03 12:22:50|42470.6|42430.6|42462.3|42422.3|42470.6|42430.6|42457.3|42417.3|6
1620044580000|2021-05-03 12:23:00|42466.5|42426.5|42471.5|42431.5|42471.5|42431.5|42457.3|42417.3|4
1620044600000|2021-05-03 12:23:20|42467.3|42427.3|42467.3|42427.3|42467.3|42427.3|42467.3|42427.3|0
1620044610000|2021-05-03 12:23:30|42457.3|42417.3|42471.5|42431.5|42471.5|42431.5|42457.3|42417.3|6
1620044640000|2021-05-03 12:24:00|42462.3|42422.3|42434.8|42394.8|42462.3|42422.3|42434.8|42394.8|4
1620044650000|2021-05-03 12:24:10|42439|42399|42434.8|42394.8|42439|42399|42434.8|42394.8|1
1620044680000|2021-05-03 12:24:40|42434|42394|42434.8|42394.8|42439|42399|42434|42394|3
1620044690000|2021-05-03 12:24:50|42435.6|42395.6|42453.1|42413.1|42453.1|42413.1|42435.6|42395.6|1
1620044710000|2021-05-03 12:25:10|||||||||2
1620044720000|2021-05-03 12:25:20|42457.3|42417.3|42457.3|42417.3|42457.3|42417.3|42453.1|42413.1|0
1620044730000|2021-05-03 12:25:30|42459|42419|42462.3|42422.3|42462.3|42422.3|42459|42419|3
1620044740000|2021-05-03 12:25:40|42466.5|42426.5|42471.5|42431.5|42472.3|42432.3|42462.3|42422.3|1
1620044750000|2021-05-03 12:25:50|42467.3|42427.3|42466.5|42426.5|42476.5|42436.5|42466.5|42426.5|3
1620044760000|2021-05-03 12:26:00|42462.3|42422.3|42453.1|42413.1|42462.3|42422.3|42453.1|42413.1|2
1620044770000|2021-05-03 12:26:10|42457.3|42417.3|42457.3|42417.3|42457.3|42417.3|42457.3|42417.3|1
1620044780000|2021-05-03 12:26:20|42453.1|42413.1|42453.1|42413.1|42453.1|42413.1|42453.1|42413.1|0
1620044800000|2021-05-03 12:26:40|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|0
1620044810000|2021-05-03 12:26:50|42448.1|42408.1|42471.5|42431.5|42471.5|42431.5|42443.9|42403.9|4
1620044820000|2021-05-03 12:27:00|42467.3|42427.3|42467.3|42427.3|42467.3|42427.3|42467.3|42427.3|1
1620044830000|2021-05-03 12:27:10|42462.3|42422.3|42462.3|42422.3|42462.3|42422.3|42462.3|42422.3|12
1620044840000|2021-05-03 12:27:20|42466.5|42426.5|42462.3|42422.3|42466.5|42426.5|42462.3|42422.3|0
1620044850000|2021-05-03 12:27:30|42466.5|42426.5|42471.5|42431.5|42471.5|42431.5|42466.5|42426.5|1
1620044860000|2021-05-03 12:27:40|42472.3|42432.3|42476.5|42436.5|42476.5|42436.5|42472.3|42432.3|0
1620044870000|2021-05-03 12:27:50|42472.3|42432.3|42462.3|42422.3|42472.3|42432.3|42462.3|42422.3|1
1620044880000|2021-05-03 12:28:00|42466.5|42426.5|42476.5|42436.5|42480.6|42440.6|42462.3|42422.3|1
1620044890000|2021-05-03 12:28:10|42472.3|42432.3|42481.5|42441.5|42481.5|42441.5|42472.3|42432.3|0
1620044900000|2021-05-03 12:28:20|42485.6|42445.6|42486.5|42446.5|42486.5|42446.5|42481.5|42441.5|1
1620044910000|2021-05-03 12:28:30|42491.5|42451.5|42491.5|42451.5|42491.5|42451.5|42491.5|42451.5|1
1620044920000|2021-05-03 12:28:40|42492.3|42452.3|42491.5|42451.5|42495.6|42455.6|42491.5|42451.5|0
1620044930000|2021-05-03 12:28:50|42492.3|42452.3|42516.5|42476.5|42516.5|42476.5|42491.5|42451.5|0
1620044940000|2021-05-03 12:29:00|42511.5|42471.5|42511.5|42471.5|42516.5|42476.5|42506.5|42466.5|5
1620044950000|2021-05-03 12:29:10|42507.3|42467.3|42501.5|42461.5|42511.5|42471.5|42500.6|42460.6|2
1620044960000|2021-05-03 12:29:20|42502.3|42462.3|42511.5|42471.5|42511.5|42471.5|42502.3|42462.3|0
1620044970000|2021-05-03 12:29:30|42515.6|42475.6|42511.5|42471.5|42516.5|42476.5|42511.5|42471.5|0
1620044980000|2021-05-03 12:29:40|42516.5|42476.5|42511.5|42471.5|42516.5|42476.5|42511.5|42471.5|0
1620045000000|2021-05-03 12:30:00|42512.3|42472.3|42511.5|42471.5|42512.3|42472.3|42511.5|42471.5|2
1620045010000|2021-05-03 12:30:10|42501.5|42461.5|42501.5|42461.5|42501.5|42461.5|42501.5|42461.5|7
1620045020000|2021-05-03 12:30:20|42497.3|42457.3|42501.5|42461.5|42501.5|42461.5|42496.5|42456.5|3
1620045030000|2021-05-03 12:30:30|42501.4|42461.4|42506.4|42466.4|42506.4|42466.4|42496.4|42456.4|11
1620045040000|2021-05-03 12:30:40|42502.3|42462.3|42501.4|42461.4|42506.4|42466.4|42501.4|42461.4|0
1620045050000|2021-05-03 12:30:50|42497.3|42457.3|42496.4|42456.4|42497.3|42457.3|42496.4|42456.4|0
1620045060000|2021-05-03 12:31:00|42501.4|42461.4|42501.4|42461.4|42501.4|42461.4|42501.4|42461.4|1
1620045070000|2021-05-03 12:31:10|42500.6|42460.6|42496.4|42456.4|42500.6|42460.6|42496.4|42456.4|0
1620045080000|2021-05-03 12:31:20|42491.4|42451.4|42491.4|42451.4|42491.4|42451.4|42491.4|42451.4|3
1620045090000|2021-05-03 12:31:30|42495.6|42455.6|42501.4|42461.4|42501.4|42461.4|42495.6|42455.6|1
1620045100000|2021-05-03 12:31:40|42505.6|42465.6|42506.4|42466.4|42506.4|42466.4|42505.6|42465.6|0
1620045110000|2021-05-03 12:31:50|42501.4|42461.4|42501.4|42461.4|42505.6|42465.6|42501.4|42461.4|2
1620045120000|2021-05-03 12:32:00|42500.6|42460.6|42501.4|42461.4|42501.4|42461.4|42500.6|42460.6|0
1620045130000|2021-05-03 12:32:10|42500.6|42460.6|42481.4|42441.4|42500.6|42460.6|42481.4|42441.4|3
1620045140000|2021-05-03 12:32:20|42480.6|42440.6|42476.4|42436.4|42480.6|42440.6|42476.4|42436.4|0
1620045150000|2021-05-03 12:32:30|42472.3|42432.3|42471.4|42431.4|42472.3|42432.3|42471.4|42431.4|0
1620045160000|2021-05-03 12:32:40|42472.3|42432.3|42501.4|42461.4|42501.4|42461.4|42471.4|42431.4|3
1620045170000|2021-05-03 12:32:50|42496.4|42456.4|42491.4|42451.4|42501.4|42461.4|42491.4|42451.4|1
1620045180000|2021-05-03 12:33:00|42495.6|42455.6|42486.4|42446.4|42496.4|42456.4|42481.4|42441.4|0
1620045190000|2021-05-03 12:33:10|42485.6|42445.6|42485.6|42445.6|42485.6|42445.6|42485.6|42445.6|3
1620045200000|2021-05-03 12:33:20|42481.4|42441.4|42481.4|42441.4|42486.4|42446.4|42481.4|42441.4|0
1620045210000|2021-05-03 12:33:30|42477.3|42437.3|42471.4|42431.4|42477.3|42437.3|42471.4|42431.4|2
1620045220000|2021-05-03 12:33:40|42470.6|42430.6|42462.3|42422.3|42470.6|42430.6|42462.3|42422.3|0
1620045230000|2021-05-03 12:33:50|42461.4|42421.4|42476.4|42436.4|42476.4|42436.4|42457.3|42417.3|4
1620045240000|2021-05-03 12:34:00|42471.4|42431.4|42471.4|42431.4|42476.4|42436.4|42471.4|42431.4|0
1620045250000|2021-05-03 12:34:10|42472.3|42432.3|42491.4|42451.4|42492.3|42452.3|42472.3|42432.3|1
1620045260000|2021-05-03 12:34:20|42486.4|42446.4|42491.4|42451.4|42491.4|42451.4|42486.4|42446.4|0
1620045290000|2021-05-03 12:34:50|42495.6|42455.6|42486.4|42446.4|42495.6|42455.6|42486.4|42446.4|0
1620045300000|2021-05-03 12:35:00|42487.3|42447.3|42491.4|42451.4|42501.4|42461.4|42487.3|42447.3|1
1620045310000|2021-05-03 12:35:10|42495.6|42455.6|42486.4|42446.4|42496.4|42456.4|42481.4|42441.4|2
1620045320000|2021-05-03 12:35:20|42481.4|42441.4|42486.4|42446.4|42486.4|42446.4|42481.4|42441.4|0
1620045330000|2021-05-03 12:35:30|42482.3|42442.3|42486.4|42446.4|42486.4|42446.4|42481.4|42441.4|0
1620045340000|2021-05-03 12:35:40|42482.3|42442.3|42481.4|42441.4|42486.4|42446.4|42478.1|42438.1|1
1620045350000|2021-05-03 12:35:50|42482.3|42442.3|42491.4|42451.4|42491.4|42451.4|42481.4|42441.4|1
1620045370000|2021-05-03 12:36:10|42495.6|42455.6|42501.4|42461.4|42501.4|42461.4|42491.4|42451.4|3
1620045380000|2021-05-03 12:36:20|42505.6|42465.6|42506.4|42466.4|42506.4|42466.4|42501.4|42461.4|0
1620045390000|2021-05-03 12:36:30|42502.3|42462.3|42501.4|42461.4|42502.3|42462.3|42501.4|42461.4|2
1620045400000|2021-05-03 12:36:40|42505.6|42465.6|42506.4|42466.4|42511.4|42471.4|42501.4|42461.4|1
1620045410000|2021-05-03 12:36:50|42510.6|42470.6|42511.4|42471.4|42511.4|42471.4|42510.6|42470.6|0
1620045420000|2021-05-03 12:37:00|||||||||1
1620045430000|2021-05-03 12:37:10|42507.3|42467.3|42501.4|42461.4|42511.4|42471.4|42501.4|42461.4|8
1620045460000|2021-05-03 12:37:40|42497.3|42457.3|42491.4|42451.4|42497.3|42457.3|42491.4|42451.4|1
1620045470000|2021-05-03 12:37:50|42492.3|42452.3|42491.4|42451.4|42492.3|42452.3|42491.4|42451.4|0
1620045480000|2021-05-03 12:38:00|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|2
1620045490000|2021-05-03 12:38:10|42480.6|42440.6|42471.4|42431.4|42480.6|42440.6|42471.4|42431.4|3
1620045510000|2021-05-03 12:38:30|42467.3|42427.3|42471.4|42431.4|42471.4|42431.4|42467.3|42427.3|4
1620045530000|2021-05-03 12:38:50|42467.3|42427.3|42471.4|42431.4|42471.4|42431.4|42466.4|42426.4|1
1620045540000|2021-05-03 12:39:00|42466.4|42426.4|42462.3|42422.3|42466.4|42426.4|42462.3|42422.3|0
1620045550000|2021-05-03 12:39:10|42458.1|42418.1|42448.1|42408.1|42458.1|42418.1|42448.1|42408.1|3
1620045560000|2021-05-03 12:39:20|42443.9|42403.9|42443.9|42403.9|42448.1|42408.1|42438.9|42398.9|3
1620045570000|2021-05-03 12:39:30|42439.7|42399.7|42443.9|42403.9|42448.1|42408.1|42439.7|42399.7|0
1620045580000|2021-05-03 12:39:40|42439.7|42399.7|42443.9|42403.9|42443.9|42403.9|42438.9|42398.9|0
1620045590000|2021-05-03 12:39:50|42439.7|42399.7|42443.9|42403.9|42443.9|42403.9|42438.9|42398.9|1
1620045600000|2021-05-03 12:40:00|42439.7|42399.7|42443.9|42403.9|42443.9|42403.9|42439.7|42399.7|2
1620045610000|2021-05-03 12:40:10|42448.1|42408.1|42443.9|42403.9|42448.1|42408.1|42443.9|42403.9|0
1620045620000|2021-05-03 12:40:20|42443.1|42403.1|42438.9|42398.9|42443.9|42403.9|42438.9|42398.9|13
1620045630000|2021-05-03 12:40:30|42443.1|42403.1|42443.9|42403.9|42448.1|42408.1|42443.1|42403.1|1
1620045640000|2021-05-03 12:40:40|42448.1|42408.1|42453.1|42413.1|42453.1|42413.1|42443.9|42403.9|0
1620045650000|2021-05-03 12:40:50|42457.2|42417.2|42462.2|42422.2|42462.2|42422.2|42453.1|42413.1|0
1620045670000|2021-05-03 12:41:10|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|42462.2|42422.2|0
1620045680000|2021-05-03 12:41:20|42462.2|42422.2|42471.4|42431.4|42476.4|42436.4|42462.2|42422.2|1
1620045690000|2021-05-03 12:41:30|42475.6|42435.6|42476.4|42436.4|42476.4|42436.4|42466.4|42426.4|1
1620045700000|2021-05-03 12:41:40|||||||||1
1620045710000|2021-05-03 12:41:50|42475.6|42435.6|42462.2|42422.2|42475.6|42435.6|42462.2|42422.2|1
1620045720000|2021-05-03 12:42:00|42466.4|42426.4|42462.2|42422.2|42466.4|42426.4|42462.2|42422.2|0
1620045730000|2021-05-03 12:42:10|42466.4|42426.4|42471.4|42431.4|42476.4|42436.4|42462.2|42422.2|2
1620045740000|2021-05-03 12:42:20|42467.2|42427.2|42471.4|42431.4|42471.4|42431.4|42467.2|42427.2|0
1620045750000|2021-05-03 12:42:30|42475.6|42435.6|42481.4|42441.4|42481.4|42441.4|42475.6|42435.6|1
1620045760000|2021-05-03 12:42:40|42485.6|42445.6|42481.4|42441.4|42486.4|42446.4|42481.4|42441.4|0
1620045770000|2021-05-03 12:42:50|42485.6|42445.6|42481.4|42441.4|42491.4|42451.4|42481.4|42441.4|1
1620045780000|2021-05-03 12:43:00|42482.2|42442.2|42476.4|42436.4|42486.4|42446.4|42471.4|42431.4|1
1620045790000|2021-05-03 12:43:10|42480.6|42440.6|42471.4|42431.4|42480.6|42440.6|42467.2|42427.2|1
1620045800000|2021-05-03 12:43:20|42470.6|42430.6|42471.4|42431.4|42471.4|42431.4|42467.2|42427.2|0
1620045810000|2021-05-03 12:43:30|42470.6|42430.6|42471.4|42431.4|42471.4|42431.4|42462.2|42422.2|2
1620045820000|2021-05-03 12:43:40|42470.6|42430.6|42462.2|42422.2|42470.6|42430.6|42462.2|42422.2|5
1620045830000|2021-05-03 12:43:50|42463.1|42423.1|42462.2|42422.2|42471.4|42431.4|42462.2|42422.2|1
1620045840000|2021-05-03 12:44:00|42471.4|42431.4|42471.4|42431.4|42481.4|42441.4|42471.4|42431.4|9
1620045850000|2021-05-03 12:44:10|42472.2|42432.2|42476.4|42436.4|42486.4|42446.4|42472.2|42432.2|3
1620045860000|2021-05-03 12:44:20|42472.2|42432.2|42467.2|42427.2|42476.4|42436.4|42467.2|42427.2|0
1620045870000|2021-05-03 12:44:30|42476.4|42436.4|42467.2|42427.2|42476.4|42436.4|42467.2|42427.2|0
1620045880000|2021-05-03 12:44:40|42471.4|42431.4|42462.2|42422.2|42471.4|42431.4|42462.2|42422.2|1
1620045890000|2021-05-03 12:44:50|42463.1|42423.1|42471.4|42431.4|42472.2|42432.2|42463.1|42423.1|0
1620048600000|2021-05-03 13:30:00|42600.5|42560.5|42435.5|42395.5|42635.5|42595.5|42425.5|42385.5|147
1620048610000|2021-05-03 13:30:10|42430.5|42390.5|42376.3|42336.3|42439.6|42399.6|42366.3|42326.3|51
1620048620000|2021-05-03 13:30:20|42380.5|42340.5|42431.3|42391.3|42432.2|42392.2|42371.3|42331.3|34
1620048630000|2021-05-03 13:30:30|42427.2|42387.2|42407.2|42367.2|42432.2|42392.2|42407.2|42367.2|9
1620048640000|2021-05-03 13:30:40|42411.3|42371.3|42397.2|42357.2|42417.2|42377.2|42372.2|42332.2|34
1620048650000|2021-05-03 13:30:50|42398|42358|42438|42398|42443|42403|42398|42358|6
1620048660000|2021-05-03 13:31:00|42437.2|42397.2|42377.2|42337.2|42443|42403|42367.2|42327.2|53
1620048670000|2021-05-03 13:31:10|42362.2|42322.2|42363|42323|42377.2|42337.2|42335.5|42295.5|29
1620048680000|2021-05-03 13:31:20|42367.2|42327.2|42353.8|42313.8|42367.2|42327.2|42343.8|42303.8|8
1620048690000|2021-05-03 13:31:30|42353|42313|42329.8|42289.8|42358|42318|42319.8|42279.8|34
1620048700000|2021-05-03 13:31:40|42328.9|42288.9|42284.8|42244.8|42328.9|42288.9|42278.9|42238.9|26
1620048710000|2021-05-03 13:31:50|42288.9|42248.9|42278.9|42238.9|42290.5|42250.5|42263.9|42223.9|24
1620048720000|2021-05-03 13:32:00|42283.1|42243.1|42213.9|42173.9|42283.1|42243.1|42208.9|42168.9|43
1620048730000|2021-05-03 13:32:10|42213.1|42173.1|42303.9|42263.9|42308.9|42268.9|42213.1|42173.1|30
1620048740000|2021-05-03 13:32:20|42299.7|42259.7|42278.9|42238.9|42308.9|42268.9|42278.9|42238.9|21
1620048750000|2021-05-03 13:32:30|42273.9|42233.9|42238.9|42198.9|42273.9|42233.9|42238.9|42198.9|66
1620048760000|2021-05-03 13:32:40|42233.9|42193.9|42278.9|42238.9|42278.9|42238.9|42213.9|42173.9|27
1620048770000|2021-05-03 13:32:50|42288.9|42248.9|42293.9|42253.9|42298.9|42258.9|42268.9|42228.9|11
1620048780000|2021-05-03 13:33:00|42288.9|42248.9|42243.9|42203.9|42288.9|42248.9|42243.9|42203.9|59
1620048790000|2021-05-03 13:33:10|42244.7|42204.7|42291.4|42251.4|42295.5|42255.5|42233.9|42193.9|61
1620048800000|2021-05-03 13:33:20|42300.5|42260.5|42306.4|42266.4|42311.4|42271.4|42290.5|42250.5|16
1620048810000|2021-05-03 13:33:30|42301.4|42261.4|42292.2|42252.2|42321.4|42281.4|42281.4|42241.4|11
1620048820000|2021-05-03 13:33:40|42296.4|42256.4|42240.5|42200.5|42296.4|42256.4|42240.5|42200.5|24
1620048830000|2021-05-03 13:33:50|42239.7|42199.7|42301.4|42261.4|42305.5|42265.5|42235.5|42195.5|18
1620048840000|2021-05-03 13:34:00|42296.4|42256.4|42281.4|42241.4|42306.4|42266.4|42281.4|42241.4|9
1620048850000|2021-05-03 13:34:10|42276.4|42236.4|42230.5|42190.5|42280.5|42240.5|42225.5|42185.5|40
1620048860000|2021-05-03 13:34:20|42229.7|42189.7|42240.5|42200.5|42255.5|42215.5|42225.5|42185.5|9
1620048870000|2021-05-03 13:34:30|42241.4|42201.4|42270.5|42230.5|42281.4|42241.4|42230.5|42190.5|21
1620048880000|2021-05-03 13:34:40|42271.4|42231.4|42270.5|42230.5|42271.4|42231.4|42236.4|42196.4|25
1620048890000|2021-05-03 13:34:50|42271.4|42231.4|42281.4|42241.4|42294.7|42254.7|42260.5|42220.5|12
1620048900000|2021-05-03 13:35:00|42290.5|42250.5|42265.5|42225.5|42290.5|42250.5|42255.5|42215.5|58
1620048910000|2021-05-03 13:35:10|42259.7|42219.7|42265.5|42225.5|42270.5|42230.5|42255.5|42215.5|16
1620048920000|2021-05-03 13:35:20|42266.4|42226.4|42310.5|42270.5|42311.4|42271.4|42255.5|42215.5|18
1620048930000|2021-05-03 13:35:30|42305.5|42265.5|42280.5|42240.5|42305.5|42265.5|42275.5|42235.5|19
1620048940000|2021-05-03 13:35:40|42279.7|42239.7|42281.4|42241.4|42301.4|42261.4|42265.5|42225.5|26
1620048950000|2021-05-03 13:35:50|42280.5|42240.5|42279.7|42239.7|42291.4|42251.4|42258|42218|15
1620048960000|2021-05-03 13:36:00|42274.7|42234.7|42263.1|42223.1|42274.7|42234.7|42243.1|42203.1|34
1620048970000|2021-05-03 13:36:10|42268.1|42228.1|42253.1|42213.1|42268.1|42228.1|42243.1|42203.1|19
1620048980000|2021-05-03 13:36:20|42258.1|42218.1|42258.1|42218.1|42263.1|42223.1|42243.1|42203.1|17
1620048990000|2021-05-03 13:36:30|42263.1|42223.1|42248.1|42208.1|42268.1|42228.1|42243.1|42203.1|17
1620049000000|2021-05-03 13:36:40|42247.2|42207.2|42258.7|42218.7|42267.9|42227.9|42243.1|42203.1|10
1620049010000|2021-05-03 13:36:50|42249.6|42209.6|42272.9|42232.9|42282.1|42242.1|42249.6|42209.6|70
1620049020000|2021-05-03 13:37:00|42267.9|42227.9|42231.4|42191.4|42267.9|42227.9|42226.4|42186.4|14
1620049030000|2021-05-03 13:37:10|42230.5|42190.5|42256.4|42216.4|42266.4|42226.4|42226.4|42186.4|29
1620049040000|2021-05-03 13:37:20|42261.4|42221.4|42211.4|42171.4|42261.4|42221.4|42196.4|42156.4|16
1620049050000|2021-05-03 13:37:30|42206.4|42166.4|42191.4|42151.4|42210.5|42170.5|42181.4|42141.4|19
1620049060000|2021-05-03 13:37:40|42192.2|42152.2|42201.4|42161.4|42201.4|42161.4|42181.4|42141.4|18
1620049070000|2021-05-03 13:37:50|42202.2|42162.2|42236.4|42196.4|42236.4|42196.4|42186.4|42146.4|24
1620049080000|2021-05-03 13:38:00|42240.5|42200.5|42206.4|42166.4|42240.5|42200.5|42196.4|42156.4|22
1620049090000|2021-05-03 13:38:10|42201.4|42161.4|42211.4|42171.4|42216.4|42176.4|42201.4|42161.4|5
1620049100000|2021-05-03 13:38:20|42216.4|42176.4|42216.4|42176.4|42225.5|42185.5|42206.4|42166.4|14
1620049110000|2021-05-03 13:38:30|42220.5|42180.5|42216.4|42176.4|42231.4|42191.4|42206.4|42166.4|16
1620049120000|2021-05-03 13:38:40|42215.5|42175.5|42226.4|42186.4|42226.4|42186.4|42206.4|42166.4|20
1620049130000|2021-05-03 13:38:50|42225.5|42185.5|42206.4|42166.4|42226.4|42186.4|42206.4|42166.4|31
1620049140000|2021-05-03 13:39:00|42211.4|42171.4|42186.4|42146.4|42216.4|42176.4|42186.4|42146.4|50
1620049150000|2021-05-03 13:39:10|42187.2|42147.2|42217.2|42177.2|42217.2|42177.2|42181.4|42141.4|15
1620049160000|2021-05-03 13:39:20|42213|42173|42221.4|42181.4|42262.2|42222.2|42213|42173|30
1620049170000|2021-05-03 13:39:30|42232.2|42192.2|42227.2|42187.2|42237.2|42197.2|42217.2|42177.2|26
1620049180000|2021-05-03 13:39:40|42222.2|42182.2|42246.4|42206.4|42247.2|42207.2|42217.2|42177.2|5
1620049190000|2021-05-03 13:39:50|42242.2|42202.2|42217.2|42177.2|42252.2|42212.2|42217.2|42177.2|10
1620049200000|2021-05-03 13:40:00|42221.4|42181.4|42226.4|42186.4|42226.4|42186.4|42188|42148|39
1620049210000|2021-05-03 13:40:10|42221.4|42181.4|42231.4|42191.4|42241.4|42201.4|42211.4|42171.4|8
1620049220000|2021-05-03 13:40:20|42227.2|42187.2|42226.4|42186.4|42235.5|42195.5|42206.4|42166.4|16
1620049230000|2021-05-03 13:40:30|42236.4|42196.4|42211.4|42171.4|42236.4|42196.4|42211.4|42171.4|16
1620049240000|2021-05-03 13:40:40|42212.2|42172.2|42226.4|42186.4|42236.4|42196.4|42212.2|42172.2|7
1620049250000|2021-05-03 13:40:50|42227.2|42187.2|42241.4|42201.4|42246.4|42206.4|42226.4|42186.4|17
1620049260000|2021-05-03 13:41:00|42256.4|42216.4|42242.2|42202.2|42257.2|42217.2|42226.4|42186.4|32
1620049270000|2021-05-03 13:41:10|42247.2|42207.2|42297.2|42257.2|42297.2|42257.2|42242.2|42202.2|24
1620049280000|2021-05-03 13:41:20|42292.2|42252.2|42302.2|42262.2|42307.2|42267.2|42272.2|42232.2|20
1620049290000|2021-05-03 13:41:30|42307.2|42267.2|42333|42293|42333|42293|42303|42263|23
1620049300000|2021-05-03 13:41:40|42337.2|42297.2|42313.8|42273.8|42337.2|42297.2|42303|42263|15
1620049310000|2021-05-03 13:41:50|42313|42273|42308|42268|42313|42273|42273|42233|19
1620049320000|2021-05-03 13:42:00|42298|42258|42293|42253|42308|42268|42272.2|42232.2|26
1620049330000|2021-05-03 13:42:10|42292.2|42252.2|42282.2|42242.2|42292.2|42252.2|42272.2|42232.2|4
1620049340000|2021-05-03 13:42:20|42281.4|42241.4|42282.2|42242.2|42297.2|42257.2|42272.2|42232.2|14
1620049350000|2021-05-03 13:42:30|42286.4|42246.4|42297.2|42257.2|42297.2|42257.2|42277.2|42237.2|18
1620049360000|2021-05-03 13:42:40|42292.2|42252.2|42322.2|42282.2|42322.2|42282.2|42277.2|42237.2|21
1620049370000|2021-05-03 13:42:50|42321.4|42281.4|42307.2|42267.2|42332.2|42292.2|42307.2|42267.2|3
1620049380000|2021-05-03 13:43:00|42312.2|42272.2|42281.4|42241.4|42312.2|42272.2|42266.4|42226.4|34
1620049390000|2021-05-03 13:43:10|42277.2|42237.2|42321.4|42281.4|42326.4|42286.4|42271.4|42231.4|11
1620049400000|2021-05-03 13:43:20|42326.4|42286.4|42296.4|42256.4|42326.4|42286.4|42291.4|42251.4|7
1620049410000|2021-05-03 13:43:30|42296.3|42256.3|42321.3|42281.3|42321.3|42281.3|42286.3|42246.3|4
1620049420000|2021-05-03 13:43:40|42317.2|42277.2|42341.3|42301.3|42346.3|42306.3|42306.3|42266.3|12
1620049430000|2021-05-03 13:43:50|42342.2|42302.2|42346.3|42306.3|42346.3|42306.3|42331.3|42291.3|8
1620049440000|2021-05-03 13:44:00|42341.3|42301.3|42351.3|42311.3|42355.5|42315.5|42341.3|42301.3|8
1620049450000|2021-05-03 13:44:10|42352.2|42312.2|42346.3|42306.3|42352.2|42312.2|42336.3|42296.3|10
1620049460000|2021-05-03 13:44:20|42351.3|42311.3|42376.3|42336.3|42376.3|42336.3|42346.3|42306.3|20
1620049470000|2021-05-03 13:44:30|42377.2|42337.2|42407.2|42367.2|42416.3|42376.3|42366.3|42326.3|9
1620049480000|2021-05-03 13:44:40|42412.2|42372.2|42432.2|42392.2|42432.2|42392.2|42392.2|42352.2|11
1620049490000|2021-05-03 13:44:50|42428|42388|42453|42413|42453|42413|42427.2|42387.2|14
1620049500000|2021-05-03 13:45:00|42457.2|42417.2|42452.2|42412.2|42462.2|42422.2|42422.2|42382.2|31
1620049510000|2021-05-03 13:45:10|42453|42413|42508|42468|42508|42468|42453|42413|34
1620049520000|2021-05-03 13:45:20|42498|42458|42478|42438|42498|42458|42467.2|42427.2|23
1620049530000|2021-05-03 13:45:30|42477.2|42437.2|42501.2|42461.2|42513.8|42473.8|42468|42428|30
1620049540000|2021-05-03 13:45:40|42502|42462|42497|42457|42506.2|42466.2|42492|42452|13
1620049550000|2021-05-03 13:45:50|42501.2|42461.2|42519.5|42479.5|42519.5|42479.5|42483.7|42443.7|17
1620049560000|2021-05-03 13:46:00|42515.4|42475.4|42524.5|42484.5|42524.5|42484.5|42491.2|42451.2|41
1620049570000|2021-05-03 13:46:10|42523.7|42483.7|42528.7|42488.7|42533.7|42493.7|42509.5|42469.5|25
1620049580000|2021-05-03 13:46:20|42529.5|42489.5|42506.2|42466.2|42529.5|42489.5|42492|42452|22
1620049590000|2021-05-03 13:46:30|42501.2|42461.2|42497|42457|42501.2|42461.2|42482.8|42442.8|17
1620049600000|2021-05-03 13:46:40|42496.2|42456.2|42488|42448|42496.2|42456.2|42463|42423|13
1620049610000|2021-05-03 13:46:50|42493|42453|42528.8|42488.8|42538.8|42498.8|42483|42443|19
1620049620000|2021-05-03 13:47:00|42518.8|42478.8|42478.8|42438.8|42518.8|42478.8|42478.8|42438.8|31
1620049630000|2021-05-03 13:47:10|42473.8|42433.8|42468|42428|42473.8|42433.8|42458|42418|29
1620049640000|2021-05-03 13:47:20|42468.8|42428.8|42463|42423|42473|42433|42448|42408|41
1620049650000|2021-05-03 13:47:30|42467.2|42427.2|42463|42423|42467.2|42427.2|42428|42388|29
1620049660000|2021-05-03 13:47:40|42458.8|42418.8|42473|42433|42488|42448|42443|42403|22
1620049670000|2021-05-03 13:47:50|42472.2|42432.2|42483|42443|42483.8|42443.8|42468|42428|6
1620049680000|2021-05-03 13:48:00|42481.3|42441.3|42482.2|42442.2|42497.2|42457.2|42458|42418|15
1620049690000|2021-05-03 13:48:10|42483|42443|42481.3|42441.3|42487.2|42447.2|42478|42438|3
1620049700000|2021-05-03 13:48:20|42485.5|42445.5|42481.3|42441.3|42486.3|42446.3|42471.3|42431.3|4
1620049710000|2021-05-03 13:48:30|42482.2|42442.2|42467.2|42427.2|42487.2|42447.2|42467.2|42427.2|6
1620049720000|2021-05-03 13:48:40|42472.2|42432.2|42497.2|42457.2|42498|42458|42467.2|42427.2|40
1620049730000|2021-05-03 13:48:50|42487.2|42447.2|42457.2|42417.2|42487.2|42447.2|42457.2|42417.2|10
1620049740000|2021-05-03 13:49:00|42467.2|42427.2|42462.2|42422.2|42472.2|42432.2|42457.2|42417.2|27
1620049750000|2021-05-03 13:49:10|42463|42423|42477.2|42437.2|42477.2|42437.2|42462.2|42422.2|2
1620049760000|2021-05-03 13:49:20|42473|42433|42471.3|42431.3|42473|42433|42457.2|42417.2|20
1620049770000|2021-05-03 13:49:30|42467.2|42427.2|42456.3|42416.3|42467.2|42427.2|42456.3|42416.3|75
1620049780000|2021-05-03 13:49:40|42436.3|42396.3|42386.3|42346.3|42436.3|42396.3|42386.3|42346.3|24
1620049790000|2021-05-03 13:49:50|42376.3|42336.3|42391.3|42351.3|42401.3|42361.3|42376.3|42336.3|15
1620049800000|2021-05-03 13:50:00|42390.5|42350.5|42316.3|42276.3|42390.5|42350.5|42296.3|42256.3|40
1620049810000|2021-05-03 13:50:10|42311.3|42271.3|42311.3|42271.3|42316.3|42276.3|42301.3|42261.3|14
1620049820000|2021-05-03 13:50:20|42306.3|42266.3|42326.3|42286.3|42326.3|42286.3|42306.3|42266.3|8
1620049830000|2021-05-03 13:50:30|42316.3|42276.3|42326.3|42286.3|42326.3|42286.3|42311.3|42271.3|15
1620049840000|2021-05-03 13:50:40|42336.3|42296.3|42331.3|42291.3|42336.3|42296.3|42326.3|42286.3|8
1620049850000|2021-05-03 13:50:50|42327.2|42287.2|42311.3|42271.3|42332.2|42292.2|42307.2|42267.2|18
1620049860000|2021-05-03 13:51:00|42315.5|42275.5|42296.3|42256.3|42316.3|42276.3|42281.3|42241.3|20
1620049870000|2021-05-03 13:51:10|42291.3|42251.3|42296.3|42256.3|42296.3|42256.3|42286.3|42246.3|8
1620049880000|2021-05-03 13:51:20|42276.3|42236.3|42286.3|42246.3|42296.3|42256.3|42276.3|42236.3|16
1620049890000|2021-05-03 13:51:30|42281.3|42241.3|42271.3|42231.3|42286.3|42246.3|42260.5|42220.5|19
1620049900000|2021-05-03 13:51:40|42276.3|42236.3|42286.3|42246.3|42286.3|42246.3|42276.3|42236.3|51
1620049910000|2021-05-03 13:51:50|42294.7|42254.7|42271.3|42231.3|42296.3|42256.3|42271.3|42231.3|11
1620049920000|2021-05-03 13:52:00|42272.2|42232.2|42262.2|42222.2|42272.2|42232.2|42247.2|42207.2|24
1620049930000|2021-05-03 13:52:10|42263|42223|42247.2|42207.2|42267.2|42227.2|42247.2|42207.2|17
1620049940000|2021-05-03 13:52:20|42251.3|42211.3|42257.2|42217.2|42267.2|42227.2|42251.3|42211.3|10
1620049950000|2021-05-03 13:52:30|42267.2|42227.2|42266.3|42226.3|42272.2|42232.2|42256.3|42216.3|15
1620049960000|2021-05-03 13:52:40|42265.5|42225.5|42266.3|42226.3|42266.3|42226.3|42256.3|42216.3|45
1620049970000|2021-05-03 13:52:50|42271.3|42231.3|42226.3|42186.3|42276.3|42236.3|42226.3|42186.3|15
1620049980000|2021-05-03 13:53:00|42224.7|42184.7|42224.7|42184.7|42224.7|42184.7|42204.7|42164.7|28
1620049990000|2021-05-03 13:53:10|42223.9|42183.9|42199.7|42159.7|42223.9|42183.9|42184.7|42144.7|15
1620050000000|2021-05-03 13:53:20|42200.5|42160.5|42194.7|42154.7|42209.7|42169.7|42194.7|42154.7|13
1620050010000|2021-05-03 13:53:30|42199.7|42159.7|42199.7|42159.7|42204.7|42164.7|42199.7|42159.7|5
1620050020000|2021-05-03 13:53:40|42195.5|42155.5|42174.7|42134.7|42195.5|42155.5|42174.7|42134.7|8
1620050030000|2021-05-03 13:53:50|42179.7|42139.7|42184.7|42144.7|42194.7|42154.7|42174.7|42134.7|10
1620050040000|2021-05-03 13:54:00|42185.5|42145.5|42199.7|42159.7|42204.7|42164.7|42184.7|42144.7|16
1620050050000|2021-05-03 13:54:10|42204.7|42164.7|42204.7|42164.7|42209.7|42169.7|42194.7|42154.7|9
1620050060000|2021-05-03 13:54:20|42208.9|42168.9|42194.7|42154.7|42209.7|42169.7|42194.7|42154.7|8
1620050070000|2021-05-03 13:54:30|42189.7|42149.7|42198.9|42158.9|42198.9|42158.9|42184.7|42144.7|6
1620050080000|2021-05-03 13:54:40|42199.7|42159.7|42229.7|42189.7|42234.7|42194.7|42194.7|42154.7|36
1620050090000|2021-05-03 13:54:50|42230.5|42190.5|42219.7|42179.7|42234.7|42194.7|42215.5|42175.5|24
1620050100000|2021-05-03 13:55:00|42214.7|42174.7|42212.1|42172.1|42222.1|42182.1|42202.1|42162.1|11
1620050110000|2021-05-03 13:55:10|42207.1|42167.1|42212.1|42172.1|42222.1|42182.1|42202.1|42162.1|17
1620050120000|2021-05-03 13:55:20|42211.3|42171.3|42202.1|42162.1|42212.1|42172.1|42192.1|42152.1|19
1620050130000|2021-05-03 13:55:30|42197.1|42157.1|42172.1|42132.1|42197.1|42157.1|42172.1|42132.1|41
1620050140000|2021-05-03 13:55:40|42170.4|42130.4|42132.1|42092.1|42177.1|42137.1|42132.1|42092.1|64
1620050150000|2021-05-03 13:55:50|42142.1|42102.1|42152.1|42112.1|42161.3|42121.3|42132.1|42092.1|64
1620050160000|2021-05-03 13:56:00|42142.1|42102.1|42132.1|42092.1|42142.1|42102.1|42132.1|42092.1|22
1620050170000|2021-05-03 13:56:10|||||||||19
1620050180000|2021-05-03 13:56:20|42132.9|42092.9|42142.1|42102.1|42142.1|42102.1|42132.1|42092.1|41
1620050190000|2021-05-03 13:56:30|42152.1|42112.1|42147.1|42107.1|42152.1|42112.1|42147.1|42107.1|20
1620050200000|2021-05-03 13:56:40|42152.1|42112.1|42152.1|42112.1|42152.1|42112.1|42152.1|42112.1|3
1620050210000|2021-05-03 13:56:50|42151.3|42111.3|42142.1|42102.1|42151.3|42111.3|42142.1|42102.1|6
1620050220000|2021-05-03 13:57:00|42132.1|42092.1|42122.1|42082.1|42132.1|42092.1|42122.1|42082.1|23
1620050230000|2021-05-03 13:57:10|||||||||12
1620050240000|2021-05-03 13:57:20|42130.4|42090.4|42142.1|42102.1|42142.1|42102.1|42130.4|42090.4|16
1620050250000|2021-05-03 13:57:30|42147.1|42107.1|42162.1|42122.1|42162.1|42122.1|42147.1|42107.1|18
1620050260000|2021-05-03 13:57:40|42167.1|42127.1|42152.1|42112.1|42172.1|42132.1|42152.1|42112.1|18
1620050270000|2021-05-03 13:57:50|42157.1|42117.1|42132.1|42092.1|42157.1|42117.1|42132.1|42092.1|23
1620050280000|2021-05-03 13:58:00|42127.9|42087.9|42157.1|42117.1|42157.1|42117.1|42122.1|42082.1|28
1620050290000|2021-05-03 13:58:10|42157.9|42117.9|42147.1|42107.1|42162.1|42122.1|42142.1|42102.1|18
1620050300000|2021-05-03 13:58:20|42142.9|42102.9|42172.1|42132.1|42172.1|42132.1|42142.1|42102.1|8
1620050310000|2021-05-03 13:58:30|42182.1|42142.1|42162.1|42122.1|42182.1|42142.1|42162.1|42122.1|9
1620050320000|2021-05-03 13:58:40|42152.1|42112.1|42172.1|42132.1|42172.1|42132.1|42152.1|42112.1|5
1620050330000|2021-05-03 13:58:50|42167.9|42127.9|42167.1|42127.1|42172.1|42132.1|42162.1|42122.1|3
1620050340000|2021-05-03 13:59:00|42172.1|42132.1|42162.1|42122.1|42172.1|42132.1|42152.1|42112.1|10
1620050350000|2021-05-03 13:59:10|42161.3|42121.3|42162.1|42122.1|42162.1|42122.1|42156.3|42116.3|2
1620050360000|2021-05-03 13:59:20|42157.1|42117.1|42167.1|42127.1|42167.1|42127.1|42151.3|42111.3|2
1620050370000|2021-05-03 13:59:30|42162.9|42122.9|42162.1|42122.1|42167.1|42127.1|42162.1|42122.1|2
1620050380000|2021-05-03 13:59:40|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|42152.1|42112.1|2
1620050390000|2021-05-03 13:59:50|42161.3|42121.3|42151.3|42111.3|42161.3|42121.3|42151.3|42111.3|2
1620050400000|2021-05-03 14:00:00|42152.1|42112.1|42157.9|42117.9|42162.1|42122.1|42149.6|42109.6|7
1620050410000|2021-05-03 14:00:10|42162.1|42122.1|42167.1|42127.1|42172.1|42132.1|42157.1|42117.1|6
1620050420000|2021-05-03 14:00:20|42167.9|42127.9|42182.1|42142.1|42192.1|42152.1|42167.9|42127.9|27
1620050430000|2021-05-03 14:00:30|42172.1|42132.1|42187.1|42147.1|42192.1|42152.1|42172.1|42132.1|12
1620050440000|2021-05-03 14:00:40|42182.9|42142.9|42177.1|42137.1|42182.9|42142.9|42172.1|42132.1|3
1620050450000|2021-05-03 14:00:50|42176.3|42136.3|42186.3|42146.3|42192.1|42152.1|42167.1|42127.1|7
1620050460000|2021-05-03 14:01:00|42182.1|42142.1|42162.1|42122.1|42182.1|42142.1|42152.1|42112.1|14
1620050470000|2021-05-03 14:01:10|42177.1|42137.1|42182.1|42142.1|42182.1|42142.1|42172.1|42132.1|8
1620050480000|2021-05-03 14:01:20|42183.7|42143.7|42187.1|42147.1|42192.1|42152.1|42182.1|42142.1|11
1620050490000|2021-05-03 14:01:30|42191.3|42151.3|42192.1|42152.1|42192.1|42152.1|42187.1|42147.1|4
1620050500000|2021-05-03 14:01:40|42187.9|42147.9|42187.1|42147.1|42197.1|42157.1|42177.1|42137.1|9
1620050510000|2021-05-03 14:01:50|42182.9|42142.9|42192.1|42152.1|42197.1|42157.1|42182.1|42142.1|2
1620050520000|2021-05-03 14:02:00|42196.3|42156.3|42192.1|42152.1|42202.1|42162.1|42187.1|42147.1|7
1620050530000|2021-05-03 14:02:10|42202.1|42162.1|42232.1|42192.1|42242.1|42202.1|42197.1|42157.1|17
1620050540000|2021-05-03 14:02:20|42232.9|42192.9|42247.1|42207.1|42262.1|42222.1|42232.9|42192.9|15
1620050550000|2021-05-03 14:02:30|42242.9|42202.9|42252.1|42212.1|42252.1|42212.1|42232.1|42192.1|8
1620050560000|2021-05-03 14:02:40|42247.1|42207.1|42247.1|42207.1|42252.1|42212.1|42242.9|42202.9|1
1620050570000|2021-05-03 14:02:50|42242.9|42202.9|42247.1|42207.1|42257.1|42217.1|42242.1|42202.1|7
1620050580000|2021-05-03 14:03:00|42252.1|42212.1|42242.1|42202.1|42252.1|42212.1|42232.1|42192.1|12
1620050590000|2021-05-03 14:03:10|42246.3|42206.3|42237.1|42197.1|42247.1|42207.1|42237.1|42197.1|5
1620050600000|2021-05-03 14:03:20|42232.9|42192.9|42217.1|42177.1|42242.1|42202.1|42212.1|42172.1|16
1620050610000|2021-05-03 14:03:30|||||||||2
1620050620000|2021-05-03 14:03:40|42216.3|42176.3|42207.1|42167.1|42216.3|42176.3|42202.1|42162.1|8
1620050630000|2021-05-03 14:03:50|42212.1|42172.1|42197.9|42157.9|42212.1|42172.1|42192.9|42152.9|10
1620050640000|2021-05-03 14:04:00|42202.1|42162.1|42212.1|42172.1|42212.1|42172.1|42202.1|42162.1|23
1620050650000|2021-05-03 14:04:10|42208|42168|42198|42158|42208|42168|42198|42158|7
1620050660000|2021-05-03 14:04:20|42194.6|42154.6|42189.6|42149.6|42208|42168|42189.6|42149.6|21
1620050670000|2021-05-03 14:04:30|42194.5|42154.5|42189.6|42149.6|42194.6|42154.6|42183.7|42143.7|15
1620050680000|2021-05-03 14:04:40|42191.2|42151.2|42213|42173|42221.2|42181.2|42191.2|42151.2|8
1620050690000|2021-05-03 14:04:50|42212.1|42172.1|42230.4|42190.4|42230.4|42190.4|42208|42168|2
1620050700000|2021-05-03 14:05:00|42240.4|42200.4|42205.4|42165.4|42240.4|42200.4|42201.2|42161.2|25
1620050710000|2021-05-03 14:05:10|||||||||2
1620050720000|2021-05-03 14:05:20|42204.6|42164.6|42190.4|42150.4|42204.6|42164.6|42181.2|42141.2|4
1620050730000|2021-05-03 14:05:30|42185.4|42145.4|42185.4|42145.4|42186.2|42146.2|42175.4|42135.4|7
1620050740000|2021-05-03 14:05:40|42184.6|42144.6|42185.4|42145.4|42190.4|42150.4|42180.4|42140.4|5
1620050750000|2021-05-03 14:05:50|42180.4|42140.4|42190.4|42150.4|42190.4|42150.4|42180.4|42140.4|4
1620050760000|2021-05-03 14:06:00|42185.4|42145.4|42165.4|42125.4|42190.4|42150.4|42165.4|42125.4|27
1620050770000|2021-05-03 14:06:10|42169.6|42129.6|42175.4|42135.4|42180.4|42140.4|42169.6|42129.6|11
1620050780000|2021-05-03 14:06:20|42171.2|42131.2|42170.4|42130.4|42171.2|42131.2|42160.4|42120.4|18
1620050790000|2021-05-03 14:06:30|42165.4|42125.4|42185.4|42145.4|42195.4|42155.4|42161.2|42121.2|21
1620050800000|2021-05-03 14:06:40|42195.4|42155.4|42170.4|42130.4|42195.4|42155.4|42160.4|42120.4|29
1620050810000|2021-05-03 14:06:50|42165.4|42125.4|42170.4|42130.4|42180.4|42140.4|42165.4|42125.4|7
1620050820000|2021-05-03 14:07:00|42160.4|42120.4|42160.4|42120.4|42165.4|42125.4|42150.4|42110.4|26
1620050830000|2021-05-03 14:07:10|42159.6|42119.6|42145.4|42105.4|42159.6|42119.6|42140.4|42100.4|18
1620050840000|2021-05-03 14:07:20|42149.6|42109.6|42150.4|42110.4|42155.4|42115.4|42140.4|42100.4|16
1620050850000|2021-05-03 14:07:30|42149.6|42109.6|42150.4|42110.4|42150.4|42110.4|42135.4|42095.4|41
1620050860000|2021-05-03 14:07:40|42146.2|42106.2|42145.4|42105.4|42150.4|42110.4|42140.4|42100.4|6
1620050870000|2021-05-03 14:07:50|42144.6|42104.6|42136.2|42096.2|42149.6|42109.6|42130.4|42090.4|6
1620050880000|2021-05-03 14:08:00|42140.4|42100.4|42130.4|42090.4|42145.4|42105.4|42130.4|42090.4|27
1620050890000|2021-05-03 14:08:10|42135.4|42095.4|42130.4|42090.4|42140.4|42100.4|42130.4|42090.4|16
1620050900000|2021-05-03 14:08:20|42140.4|42100.4|42130.4|42090.4|42140.4|42100.4|42130.4|42090.4|13
1620050910000|2021-05-03 14:08:30|42135.4|42095.4|42135.4|42095.4|42140.4|42100.4|42130.4|42090.4|7
1620050920000|2021-05-03 14:08:40|42134.6|42094.6|42135.4|42095.4|42135.4|42095.4|42130.4|42090.4|9
1620050930000|2021-05-03 14:08:50|42136.2|42096.2|42140.4|42100.4|42146.2|42106.2|42136.2|42096.2|8
1620050940000|2021-05-03 14:09:00|42130.4|42090.4|42135.4|42095.4|42145.4|42105.4|42130.4|42090.4|25
1620050950000|2021-05-03 14:09:10|42136.2|42096.2|42160.4|42120.4|42160.4|42120.4|42136.2|42096.2|27
1620050960000|2021-05-03 14:09:20|42165.4|42125.4|42150.4|42110.4|42165.4|42125.4|42150.4|42110.4|16
1620050970000|2021-05-03 14:09:30|42144.6|42104.6|42129.7|42089.7|42144.6|42104.6|42129.7|42089.7|4
1620050980000|2021-05-03 14:09:40|42134.7|42094.7|42133|42093|42143|42103|42129.7|42089.7|4
1620050990000|2021-05-03 14:09:50|42128.8|42088.8|42128|42088|42128.8|42088.8|42128|42088|3
1620051000000|2021-05-03 14:10:00|42127.2|42087.2|42148|42108|42153|42113|42123|42083|3
1620051010000|2021-05-03 14:10:10|42148.8|42108.8|42143.8|42103.8|42148.8|42108.8|42138.8|42098.8|8
1620051020000|2021-05-03 14:10:20|42148.8|42108.8|42138.8|42098.8|42148.8|42108.8|42138.8|42098.8|12
1620051030000|2021-05-03 14:10:30|42143|42103|42133.8|42093.8|42143.8|42103.8|42133.8|42093.8|3
1620051040000|2021-05-03 14:10:40|42129.6|42089.6|42132.2|42092.2|42137.2|42097.2|42122.2|42082.2|47
1620051050000|2021-05-03 14:10:50|42122.2|42082.2|42113|42073|42123|42083|42113|42073|13
1620051060000|2021-05-03 14:11:00|42118|42078|42102.2|42062.2|42123|42083|42102.2|42062.2|22
1620051070000|2021-05-03 14:11:10|42033|41993|42025.5|41985.5|42037.2|41997.2|42011.4|41971.4|40
1620051080000|2021-05-03 14:11:20|42026.4|41986.4|42027.2|41987.2|42027.2|41987.2|41986.4|41946.4|34
1620051090000|2021-05-03 14:11:30|42026.4|41986.4|42037.2|41997.2|42037.2|41997.2|42012.2|41972.2|19
1620051100000|2021-05-03 14:11:40|42036.4|41996.4|42067.2|42027.2|42067.2|42027.2|42032.2|41992.2|17
1620051110000|2021-05-03 14:11:50|42068|42028|42081.4|42041.4|42081.4|42041.4|42063|42023|3
1620051120000|2021-05-03 14:12:00|42082.2|42042.2|42082.2|42042.2|42082.2|42042.2|42072.2|42032.2|9
1620051130000|2021-05-03 14:12:10|42083|42043|42077.2|42037.2|42087.2|42047.2|42072.2|42032.2|11
1620051140000|2021-05-03 14:12:20|42081.3|42041.3|42097.2|42057.2|42098|42058|42077.2|42037.2|2
1620051150000|2021-05-03 14:12:30|42118|42078|42143|42103|42148|42108|42118|42078|20
1620051160000|2021-05-03 14:12:40|42138.8|42098.8|42128|42088|42138.8|42098.8|42118|42078|15
1620051170000|2021-05-03 14:12:50|42132.2|42092.2|42138|42098|42148|42108|42128|42088|4
1620051180000|2021-05-03 14:13:00|42137.2|42097.2|42143|42103|42143|42103|42133|42093|5
1620051190000|2021-05-03 14:13:10|42138|42098|42148|42108|42148.8|42108.8|42138|42098|14
1620051200000|2021-05-03 14:13:20|42152.2|42112.2|42168|42128|42168|42128|42138|42098|13
1620051210000|2021-05-03 14:13:30|42172.2|42132.2|42188|42148|42198.8|42158.8|42172.2|42132.2|22
1620051220000|2021-05-03 14:13:40|42187.2|42147.2|42193|42153|42203|42163|42178|42138|32
1620051230000|2021-05-03 14:13:50|42188|42148|42208.8|42168.8|42212.2|42172.2|42183|42143|8
1620051240000|2021-05-03 14:14:00|42213|42173|42193|42153|42218|42178|42193|42153|10
1620051250000|2021-05-03 14:14:10|42188|42148|42177.2|42137.2|42188|42148|42157.2|42117.2|14
1620051260000|2021-05-03 14:14:20|42187.2|42147.2|42177.2|42137.2|42187.2|42147.2|42167.2|42127.2|10
1620051270000|2021-05-03 14:14:30|42178|42138|42177.2|42137.2|42178|42138|42176.3|42136.3|4
1620051280000|2021-05-03 14:14:40|42176.3|42136.3|42187.2|42147.2|42192.2|42152.2|42172.2|42132.2|4
1620051290000|2021-05-03 14:14:50|42186.3|42146.3|42177.2|42137.2|42186.3|42146.3|42176.3|42136.3|2
1620051300000|2021-05-03 14:15:00|42173|42133|42167.2|42127.2|42173|42133|42157.2|42117.2|13
1620051310000|2021-05-03 14:15:10|42168|42128|42167.2|42127.2|42177.2|42137.2|42167.2|42127.2|7
1620051320000|2021-05-03 14:15:20|42168|42128|42167.2|42127.2|42182.2|42142.2|42162.2|42122.2|2
1620051330000|2021-05-03 14:15:30|42171.3|42131.3|42177.2|42137.2|42182.2|42142.2|42171.3|42131.3|4
1620051340000|2021-05-03 14:15:40|42176.3|42136.3|42177.2|42137.2|42182.2|42142.2|42172.2|42132.2|12
1620051350000|2021-05-03 14:15:50|42173|42133|42168|42128|42177.2|42137.2|42162.2|42122.2|7
1620051360000|2021-05-03 14:16:00|42163.8|42123.8|42153|42113|42163.8|42123.8|42143|42103|9
1620051370000|2021-05-03 14:16:10|42157.2|42117.2|42163|42123|42168|42128|42157.2|42117.2|11
1620051380000|2021-05-03 14:16:20|42163.8|42123.8|42198|42158|42198|42158|42163.8|42123.8|29
1620051390000|2021-05-03 14:16:30|42203|42163|42223|42183|42228|42188|42203|42163|11
1620051400000|2021-05-03 14:16:40|42218.8|42178.8|42208|42168|42223|42183|42203|42163|13
1620051410000|2021-05-03 14:16:50|42183|42143|42203|42163|42203|42163|42183|42143|13
1620051420000|2021-05-03 14:17:00|42198|42158|42208|42168|42212.2|42172.2|42193|42153|5
1620051430000|2021-05-03 14:17:10|42212.2|42172.2|42223|42183|42223|42183|42203.8|42163.8|4
1620051440000|2021-05-03 14:17:20|42223.8|42183.8|42218|42178|42228|42188|42217.2|42177.2|17
1620051450000|2021-05-03 14:17:30|42217.2|42177.2|42218|42178|42228|42188|42217.2|42177.2|8
1620051460000|2021-05-03 14:17:40|42218.8|42178.8|42229.6|42189.6|42233.8|42193.8|42218.8|42178.8|26
1620051470000|2021-05-03 14:17:50|42233.8|42193.8|42249.6|42209.6|42254.6|42214.6|42229.6|42189.6|28
1620051480000|2021-05-03 14:18:00|42254.6|42214.6|42264.6|42224.6|42264.6|42224.6|42249.6|42209.6|30
1620051490000|2021-05-03 14:18:10|42259.6|42219.6|42269.6|42229.6|42269.6|42229.6|42254.6|42214.6|8
1620051500000|2021-05-03 14:18:20|42259.6|42219.6|42244.6|42204.6|42259.6|42219.6|42244.6|42204.6|1
1620051510000|2021-05-03 14:18:30|42234.6|42194.6|42229.6|42189.6|42234.6|42194.6|42219.6|42179.6|11
1620051520000|2021-05-03 14:18:40|42224.6|42184.6|42193.8|42153.8|42224.6|42184.6|42193.8|42153.8|6
1620051530000|2021-05-03 14:18:50|42189.6|42149.6|42194.6|42154.6|42204.6|42164.6|42184.6|42144.6|12
1620051540000|2021-05-03 14:19:00|42189.6|42149.6|42194.6|42154.6|42199.6|42159.6|42189.6|42149.6|3
1620051550000|2021-05-03 14:19:10|42204.6|42164.6|42209.6|42169.6|42214.6|42174.6|42204.6|42164.6|4
1620051560000|2021-05-03 14:19:20|42204.6|42164.6|42179.6|42139.6|42204.6|42164.6|42179.6|42139.6|9
1620051570000|2021-05-03 14:19:30|42174.6|42134.6|42164.6|42124.6|42179.6|42139.6|42159.6|42119.6|8
1620051580000|2021-05-03 14:19:40|42163|42123|42138.8|42098.8|42163|42123|42128.8|42088.8|23
1620051590000|2021-05-03 14:19:50|42143|42103|42129.6|42089.6|42143.8|42103.8|42129.6|42089.6|6
1620051600000|2021-05-03 14:20:00|42124.6|42084.6|42138.7|42098.7|42138.7|42098.7|42124.6|42084.6|5
1620051610000|2021-05-03 14:20:10|42137.9|42097.9|42142.9|42102.9|42142.9|42102.9|42137.9|42097.9|1
1620051620000|2021-05-03 14:20:20|42138.7|42098.7|42133.7|42093.7|42138.7|42098.7|42133.7|42093.7|3
1620051630000|2021-05-03 14:20:30|42132.2|42092.2|42122.2|42082.2|42132.2|42092.2|42122.2|42082.2|17
1620051640000|2021-05-03 14:20:40|42127.2|42087.2|42145.4|42105.4|42150.4|42110.4|42126.3|42086.3|12
1620051650000|2021-05-03 14:20:50|42135.4|42095.4|42145.4|42105.4|42145.4|42105.4|42135.4|42095.4|8
1620051660000|2021-05-03 14:21:00|42140.4|42100.4|42114.6|42074.6|42140.4|42100.4|42114.6|42074.6|12
1620051670000|2021-05-03 14:21:10|42119.6|42079.6|42104.6|42064.6|42119.6|42079.6|42104.6|42064.6|6
1620051680000|2021-05-03 14:21:20|42099.6|42059.6|42114.6|42074.6|42119.6|42079.6|42099.6|42059.6|11
1620051690000|2021-05-03 14:21:30|42118.8|42078.8|42078.8|42038.8|42119.6|42079.6|42073.8|42033.8|12
1620051700000|2021-05-03 14:21:40|42078|42038|42088.8|42048.8|42088.8|42048.8|42073.8|42033.8|13
1620051710000|2021-05-03 14:21:50|42084.6|42044.6|42088.8|42048.8|42093.8|42053.8|42083.8|42043.8|9
1620051720000|2021-05-03 14:22:00|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42073.8|42033.8|3
1620051730000|2021-05-03 14:22:10|42078.8|42038.8|42083.8|42043.8|42093.8|42053.8|42068.8|42028.8|12
1620051740000|2021-05-03 14:22:20|42093.8|42053.8|42083.8|42043.8|42093.8|42053.8|42083.8|42043.8|3
1620051750000|2021-05-03 14:22:30|42093.8|42053.8|42103.8|42063.8|42103.8|42063.8|42084.6|42044.6|8
1620051760000|2021-05-03 14:22:40|42108.8|42068.8|42120.4|42080.4|42124.6|42084.6|42108.8|42068.8|12
1620051770000|2021-05-03 14:22:50|42119.6|42079.6|42114.6|42074.6|42119.6|42079.6|42114.6|42074.6|0
1620051780000|2021-05-03 14:23:00|42109.6|42069.6|42094.6|42054.6|42109.6|42069.6|42094.6|42054.6|6
1620051790000|2021-05-03 14:23:10|42099.6|42059.6|42094.6|42054.6|42104.6|42064.6|42094.6|42054.6|3
1620051800000|2021-05-03 14:23:20|42093.8|42053.8|42099.6|42059.6|42099.6|42059.6|42089.6|42049.6|4
1620051810000|2021-05-03 14:23:30|42104.6|42064.6|42089.6|42049.6|42104.6|42064.6|42088.8|42048.8|5
1620051820000|2021-05-03 14:23:40|42088.8|42048.8|42099.6|42059.6|42104.6|42064.6|42084.6|42044.6|3
1620051830000|2021-05-03 14:23:50|42095.4|42055.4|42099.6|42059.6|42099.6|42059.6|42093.8|42053.8|5
1620051840000|2021-05-03 14:24:00|42100.4|42060.4|42109.6|42069.6|42124.6|42084.6|42100.4|42060.4|17
1620051850000|2021-05-03 14:24:10|42104.6|42064.6|42129.6|42089.6|42134.6|42094.6|42104.6|42064.6|7
1620051860000|2021-05-03 14:24:20|42128|42088|42118|42078|42128|42088|42113|42073|7
1620051870000|2021-05-03 14:24:30|42122.2|42082.2|42103|42063|42123|42083|42103|42063|9
1620051880000|2021-05-03 14:24:40|42108|42068|42108|42068|42108|42068|42103|42063|7
1620051890000|2021-05-03 14:24:50|42112.2|42072.2|42124.6|42084.6|42128|42088|42112.2|42072.2|13
1620051900000|2021-05-03 14:25:00|42128|42088|42113|42073|42128|42088|42108|42068|7
1620051910000|2021-05-03 14:25:10|42118|42078|42108|42068|42123|42083|42103|42063|14
1620051920000|2021-05-03 14:25:20|42103.8|42063.8|42098|42058|42108|42068|42098|42058|5
1620051930000|2021-05-03 14:25:30|42093.8|42053.8|42092.1|42052.1|42098|42058|42083|42043|15
1620051940000|2021-05-03 14:25:40|42088|42048|42108|42068|42113|42073|42088|42048|5
1620051950000|2021-05-03 14:25:50|42108.8|42068.8|42108|42068|42108.8|42068.8|42098|42058|3
1620051960000|2021-05-03 14:26:00|42098|42058|42118|42078|42118|42078|42098|42058|4
1620051970000|2021-05-03 14:26:10|42117.1|42077.1|42118|42078|42123|42083|42113|42073|0
1620051980000|2021-05-03 14:26:20|42113.8|42073.8|42098|42058|42118|42078|42093|42053|7
1620051990000|2021-05-03 14:26:30|42102.1|42062.1|42108|42068|42112.1|42072.1|42102.1|42062.1|1
1620052000000|2021-05-03 14:26:40|42103.8|42063.8|42108|42068|42114.6|42074.6|42103|42063|18
1620052010000|2021-05-03 14:26:50|42112.1|42072.1|42113|42073|42118|42078|42103|42063|5
1620052020000|2021-05-03 14:27:00|42113.8|42073.8|42118|42078|42128|42088|42113.8|42073.8|5
1620052030000|2021-05-03 14:27:10|42113.8|42073.8|42143|42103|42143|42103|42113|42073|6
1620052040000|2021-05-03 14:27:20|42138|42098|42163|42123|42168|42128|42138|42098|5
1620052050000|2021-05-03 14:27:30|42168|42128|42198|42158|42203|42163|42163|42123|14
1620052060000|2021-05-03 14:27:40|42198.8|42158.8|42198|42158|42203|42163|42193|42153|8
1620052070000|2021-05-03 14:27:50|42193|42153|42207.1|42167.1|42208.8|42168.8|42193|42153|6
1620052080000|2021-05-03 14:28:00|42203|42163|42218|42178|42223|42183|42203|42163|4
1620052090000|2021-05-03 14:28:10|42222.1|42182.1|42223|42183|42223|42183|42203|42163|9
1620052100000|2021-05-03 14:28:20|42218|42178|42198|42158|42218|42178|42193|42153|24
1620052110000|2021-05-03 14:28:30|42202.1|42162.1|42208|42168|42208|42168|42198|42158|11
1620052120000|2021-05-03 14:28:40|42203.8|42163.8|42213|42173|42218|42178|42198|42158|18
1620052130000|2021-05-03 14:28:50|42218|42178|42218|42178|42223|42183|42213|42173|2
1620052140000|2021-05-03 14:29:00|42222.1|42182.1|42228|42188|42238|42198|42218|42178|12
1620052150000|2021-05-03 14:29:10|42232.1|42192.1|42243|42203|42243|42203|42228|42188|13
1620052160000|2021-05-03 14:29:20|42238|42198|42238|42198|42243|42203|42233|42193|4
1620052170000|2021-05-03 14:29:30|42242.1|42202.1|42228|42188|42243|42203|42223|42183|5
1620052180000|2021-05-03 14:29:40|42223.8|42183.8|42213|42173|42232.1|42192.1|42203|42163|25
1620052190000|2021-05-03 14:29:50|42208|42168|42208|42168|42213|42173|42203|42163|7
1620052200000|2021-05-03 14:30:00|42212.1|42172.1|42218.7|42178.7|42218.7|42178.7|42203|42163|42
1620052210000|2021-05-03 14:30:10|42214.5|42174.5|42222.8|42182.8|42227.8|42187.8|42213.7|42173.7|13
1620052220000|2021-05-03 14:30:20|42227.8|42187.8|42213.7|42173.7|42227.8|42187.8|42213.7|42173.7|2
1620052230000|2021-05-03 14:30:30|42217.8|42177.8|42237.1|42197.1|42237.1|42197.1|42207.1|42167.1|14
1620052240000|2021-05-03 14:30:40|42236.3|42196.3|42218|42178|42236.3|42196.3|42211.3|42171.3|2
1620052250000|2021-05-03 14:30:50|42222.1|42182.1|42218|42178|42228|42188|42213|42173|8
1620052260000|2021-05-03 14:31:00|42213.8|42173.8|42203|42163|42213.8|42173.8|42203|42163|25
1620052270000|2021-05-03 14:31:10|42201.3|42161.3|42163|42123|42201.3|42161.3|42163|42123|7
1620052280000|2021-05-03 14:31:20|42158|42118|42163|42123|42163|42123|42158|42118|2
1620052290000|2021-05-03 14:31:30|42158|42118|42163|42123|42163|42123|42138|42098|9
1620052300000|2021-05-03 14:31:40|42162.1|42122.1|42168|42128|42173|42133|42158|42118|4
1620052310000|2021-05-03 14:31:50|42172.1|42132.1|42188|42148|42188.8|42148.8|42163|42123|14
1620052320000|2021-05-03 14:32:00|42188.8|42148.8|42188|42148|42193|42153|42183|42143|5
1620052330000|2021-05-03 14:32:10|42192.1|42152.1|42178|42138|42192.1|42152.1|42177.1|42137.1|6
1620052340000|2021-05-03 14:32:20|42182.1|42142.1|42178|42138|42182.1|42142.1|42173.8|42133.8|13
1620052350000|2021-05-03 14:32:30|42182.1|42142.1|42183|42143|42183|42143|42177.1|42137.1|3
1620052360000|2021-05-03 14:32:40|42182.1|42142.1|42178|42138|42182.1|42142.1|42173|42133|7
1620052370000|2021-05-03 14:32:50|42178.8|42138.8|42168|42128|42208|42168|42163|42123|34
1620052380000|2021-05-03 14:33:00|42167.1|42127.1|42183|42143|42183|42143|42148|42108|12
1620052390000|2021-05-03 14:33:10|42178.8|42138.8|42173|42133|42193|42153|42168|42128|7
1620052400000|2021-05-03 14:33:20|42173.8|42133.8|42203|42163|42213|42173|42173|42133|9
1620052410000|2021-05-03 14:33:30|42213|42173|42223|42183|42223|42183|42208|42168|7
1620052420000|2021-05-03 14:33:40|42222.1|42182.1|42213|42173|42222.1|42182.1|42208|42168|6
1620052430000|2021-05-03 14:33:50|42218|42178|42223|42183|42233|42193|42218|42178|7
1620052440000|2021-05-03 14:34:00|42228|42188|42233|42193|42238|42198|42228|42188|12
1620052450000|2021-05-03 14:34:10|42243|42203|42263|42223|42263|42223|42238|42198|14
1620052460000|2021-05-03 14:34:20|42263.8|42223.8|42253|42213|42278|42238|42253|42213|7
1620052470000|2021-05-03 14:34:30|42258|42218|42258|42218|42268|42228|42253|42213|6
1620052480000|2021-05-03 14:34:40|42262.1|42222.1|42263|42223|42272.1|42232.1|42253|42213|22
1620052490000|2021-05-03 14:34:50|42267.1|42227.1|42283.8|42243.8|42283.8|42243.8|42267.1|42227.1|9
1620052500000|2021-05-03 14:35:00|42292.1|42252.1|42313.8|42273.8|42313.8|42273.8|42283|42243|19
1620052510000|2021-05-03 14:35:10|42308.8|42268.8|42323.8|42283.8|42333|42293|42308.8|42268.8|23
1620052520000|2021-05-03 14:35:20|42319.6|42279.6|42298.8|42258.8|42319.6|42279.6|42298.8|42258.8|7
1620052530000|2021-05-03 14:35:30|42303.8|42263.8|42303.8|42263.8|42308.8|42268.8|42298.8|42258.8|5
1620052540000|2021-05-03 14:35:40|42304.6|42264.6|42303.8|42263.8|42313|42273|42298.8|42258.8|5
1620052550000|2021-05-03 14:35:50|42313.8|42273.8|42323.8|42283.8|42323.8|42283.8|42308.8|42268.8|11
1620052560000|2021-05-03 14:36:00|42323|42283|42323|42283|42323.8|42283.8|42313.8|42273.8|18
1620052570000|2021-05-03 14:36:10|42323.8|42283.8|42333.8|42293.8|42333.8|42293.8|42313.8|42273.8|21
1620052580000|2021-05-03 14:36:20|42325.4|42285.4|42353.8|42313.8|42368.8|42328.8|42323.8|42283.8|46
1620052590000|2021-05-03 14:36:30|42363.8|42323.8|42353.8|42313.8|42363.8|42323.8|42353.8|42313.8|9
1620052600000|2021-05-03 14:36:40|42348.8|42308.8|42358.8|42318.8|42363.8|42323.8|42343.8|42303.8|9
1620052610000|2021-05-03 14:36:50|42359.6|42319.6|42363.8|42323.8|42363.8|42323.8|42343.8|42303.8|71
1620052620000|2021-05-03 14:37:00|42362.1|42322.1|42343.8|42303.8|42362.1|42322.1|42333.8|42293.8|9
1620052630000|2021-05-03 14:37:10|42333.8|42293.8|42313.8|42273.8|42333.8|42293.8|42312.9|42272.9|21
1620052640000|2021-05-03 14:37:20|42309.6|42269.6|42333.8|42293.8|42333.8|42293.8|42303.8|42263.8|16
1620052650000|2021-05-03 14:37:30|42332.9|42292.9|42333.8|42293.8|42343.8|42303.8|42323.8|42283.8|8
1620052660000|2021-05-03 14:37:40|42328.8|42288.8|42345.3|42305.3|42355.3|42315.3|42324.6|42284.6|12
1620052670000|2021-05-03 14:37:50|42349.5|42309.5|42370.3|42330.3|42375.3|42335.3|42340.3|42300.3|26
1620052680000|2021-05-03 14:38:00|42365.3|42325.3|42380.3|42340.3|42380.3|42340.3|42350.3|42310.3|32
1620052690000|2021-05-03 14:38:10|42381.2|42341.2|42405.3|42365.3|42405.3|42365.3|42381.2|42341.2|24
1620052700000|2021-05-03 14:38:20|42406.2|42366.2|42380.3|42340.3|42410.3|42370.3|42380.3|42340.3|16
1620052710000|2021-05-03 14:38:30|42379.5|42339.5|42370.3|42330.3|42379.5|42339.5|42355.3|42315.3|15
1620052720000|2021-05-03 14:38:40|42369.5|42329.5|42349.5|42309.5|42369.5|42329.5|42341.2|42301.2|10
1620052730000|2021-05-03 14:38:50|42350.3|42310.3|42355.3|42315.3|42356.2|42316.2|42350.3|42310.3|3
1620052740000|2021-05-03 14:39:00|42350.3|42310.3|42335.3|42295.3|42350.3|42310.3|42335.3|42295.3|3
1620052750000|2021-05-03 14:39:10|42339.5|42299.5|42345.3|42305.3|42346.2|42306.2|42339.5|42299.5|6
1620052760000|2021-05-03 14:39:20|42344.5|42304.5|42330.3|42290.3|42350.3|42310.3|42330.3|42290.3|6
1620052770000|2021-05-03 14:39:30|42329.5|42289.5|42330.3|42290.3|42330.3|42290.3|42320.3|42280.3|8
1620052780000|2021-05-03 14:39:40|42335.3|42295.3|42360.3|42320.3|42370.3|42330.3|42335.3|42295.3|8
1620052790000|2021-05-03 14:39:50|42350.3|42310.3|42340.3|42300.3|42350.3|42310.3|42340.3|42300.3|8
1620052800000|2021-05-03 14:40:00|42350.3|42310.3|42330.3|42290.3|42350.3|42310.3|42329.5|42289.5|16
1620052810000|2021-05-03 14:40:10|42340.3|42300.3|42360.3|42320.3|42360.3|42320.3|42340.3|42300.3|20
1620052820000|2021-05-03 14:40:20|42355.3|42315.3|42340.3|42300.3|42360.3|42320.3|42340.3|42300.3|6
1620052830000|2021-05-03 14:40:30|42336.2|42296.2|42325.3|42285.3|42340.3|42300.3|42320.3|42280.3|9
1620052840000|2021-05-03 14:40:40|42326.2|42286.2|42340.3|42300.3|42340.3|42300.3|42320.3|42280.3|6
1620052850000|2021-05-03 14:40:50|42344.5|42304.5|42340.3|42300.3|42350.3|42310.3|42340.3|42300.3|53
1620052860000|2021-05-03 14:41:00|42350.3|42310.3|42340.3|42300.3|42350.3|42310.3|42340.3|42300.3|12
1620052870000|2021-05-03 14:41:10|42338.7|42298.7|42340.3|42300.3|42340.3|42300.3|42335.3|42295.3|9
1620052880000|2021-05-03 14:41:20|42339.5|42299.5|42350.3|42310.3|42350.3|42310.3|42330.3|42290.3|19
1620052890000|2021-05-03 14:41:30|42345.3|42305.3|42340.3|42300.3|42355.3|42315.3|42340.3|42300.3|19
1620052900000|2021-05-03 14:41:40|42330.3|42290.3|42330.3|42290.3|42335.3|42295.3|42325.3|42285.3|13
1620052910000|2021-05-03 14:41:50|42326.2|42286.2|42325.3|42285.3|42330.3|42290.3|42320.3|42280.3|0
1620052920000|2021-05-03 14:42:00|42321.2|42281.2|42330.3|42290.3|42330.3|42290.3|42320.3|42280.3|11
1620052930000|2021-05-03 14:42:10|42320.3|42280.3|42315.3|42275.3|42320.3|42280.3|42310.3|42270.3|8
1620052940000|2021-05-03 14:42:20|42316.2|42276.2|42300.3|42260.3|42320.3|42280.3|42299.5|42259.5|9
1620052950000|2021-05-03 14:42:30|42305.3|42265.3|42310.3|42270.3|42310.3|42270.3|42295.3|42255.3|4
1620052960000|2021-05-03 14:42:40|42315.3|42275.3|42310.3|42270.3|42325.3|42285.3|42310.3|42270.3|13
1620052970000|2021-05-03 14:42:50|42309.5|42269.5|42310.3|42270.3|42320.3|42280.3|42309.5|42269.5|10
1620052980000|2021-05-03 14:43:00|42320.3|42280.3|42345.3|42305.3|42345.3|42305.3|42320.3|42280.3|32
1620052990000|2021-05-03 14:43:10|42349.5|42309.5|42365.3|42325.3|42366.2|42326.2|42340.3|42300.3|14
1620053000000|2021-05-03 14:43:20|42361.2|42321.2|42360.3|42320.3|42365.3|42325.3|42350.3|42310.3|14
1620053010000|2021-05-03 14:43:30|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|42369.5|42329.5|1
1620053020000|2021-05-03 14:43:40|42374.5|42334.5|42370.3|42330.3|42380.3|42340.3|42364.5|42324.5|23
1620053030000|2021-05-03 14:43:50|42369.5|42329.5|42365.3|42325.3|42370.3|42330.3|42360.3|42320.3|17
1620053040000|2021-05-03 14:44:00|42364.5|42324.5|42370.3|42330.3|42370.3|42330.3|42360.3|42320.3|4
1620053050000|2021-05-03 14:44:10|42369.5|42329.5|42360.3|42320.3|42370.3|42330.3|42360.3|42320.3|6
1620053060000|2021-05-03 14:44:20|42365.3|42325.3|42370.3|42330.3|42375.3|42335.3|42365.3|42325.3|10
1620053070000|2021-05-03 14:44:30|42374.5|42334.5|42380.3|42340.3|42380.3|42340.3|42370.3|42330.3|11
1620053080000|2021-05-03 14:44:40|||||||||2
1620053090000|2021-05-03 14:44:50|42379.5|42339.5|42390.3|42350.3|42390.3|42350.3|42370.3|42330.3|7
1620053100000|2021-05-03 14:45:00|42389.5|42349.5|42376.1|42336.1|42389.5|42349.5|42360.3|42320.3|8
1620053110000|2021-05-03 14:45:10|42380.3|42340.3|42380.3|42340.3|42380.3|42340.3|42371.1|42331.1|6
1620053120000|2021-05-03 14:45:20|42390.3|42350.3|42385.3|42345.3|42390.3|42350.3|42381.1|42341.1|2
1620053130000|2021-05-03 14:45:30|42381.1|42341.1|42380.3|42340.3|42385.3|42345.3|42370.3|42330.3|5
1620053140000|2021-05-03 14:45:40|42381.1|42341.1|42375.3|42335.3|42390.3|42350.3|42370.3|42330.3|18
1620053150000|2021-05-03 14:45:50|42376.1|42336.1|42405.3|42365.3|42411.1|42371.1|42375.3|42335.3|38
1620053160000|2021-05-03 14:46:00|42401.1|42361.1|42385.3|42345.3|42404.5|42364.5|42385.3|42345.3|29
1620053170000|2021-05-03 14:46:10|42386.1|42346.1|42395.3|42355.3|42400.3|42360.3|42386.1|42346.1|7
1620053180000|2021-05-03 14:46:20|42396.1|42356.1|42385.3|42345.3|42400.3|42360.3|42385.3|42345.3|9
1620053190000|2021-05-03 14:46:30|42390.3|42350.3|42360.3|42320.3|42390.3|42350.3|42360.3|42320.3|12
1620053200000|2021-05-03 14:46:40|42350.3|42310.3|42320.3|42280.3|42350.3|42310.3|42314.5|42274.5|35
1620053210000|2021-05-03 14:46:50|42330.3|42290.3|42340.3|42300.3|42340.3|42300.3|42330.3|42290.3|11
1620053220000|2021-05-03 14:47:00|42339.5|42299.5|42325.3|42285.3|42339.5|42299.5|42325.3|42285.3|13
1620053230000|2021-05-03 14:47:10|42326.1|42286.1|42335.3|42295.3|42340.3|42300.3|42325.3|42285.3|10
1620053240000|2021-05-03 14:47:20|42336.1|42296.1|42325.3|42285.3|42340.3|42300.3|42325.3|42285.3|2
1620053250000|2021-05-03 14:47:30|42324.5|42284.5|42320.3|42280.3|42324.5|42284.5|42315.3|42275.3|2
1620053260000|2021-05-03 14:47:40|42315.3|42275.3|42315.3|42275.3|42320.3|42280.3|42310.3|42270.3|8
1620053270000|2021-05-03 14:47:50|42319.5|42279.5|42310.3|42270.3|42320.3|42280.3|42310.3|42270.3|3
1620053280000|2021-05-03 14:48:00|42309.5|42269.5|42310.3|42270.3|42310.3|42270.3|42290.3|42250.3|11
1620053290000|2021-05-03 14:48:10|42309.5|42269.5|42290.3|42250.3|42309.5|42269.5|42290.3|42250.3|8
1620053300000|2021-05-03 14:48:20|42295.3|42255.3|42295.3|42255.3|42300.3|42260.3|42295.3|42255.3|1
1620053310000|2021-05-03 14:48:30|42296.1|42256.1|42300.3|42260.3|42300.3|42260.3|42295.3|42255.3|1
1620053320000|2021-05-03 14:48:40|42310.3|42270.3|42306.1|42266.1|42310.3|42270.3|42306.1|42266.1|4
1620053330000|2021-05-03 14:48:50|42305.3|42265.3|42290.3|42250.3|42305.3|42265.3|42285.3|42245.3|6
1620053340000|2021-05-03 14:49:00|42294.5|42254.5|42295.3|42255.3|42300.3|42260.3|42290.3|42250.3|11
1620053350000|2021-05-03 14:49:10|42294.5|42254.5|42300.3|42260.3|42300.3|42260.3|42294.5|42254.5|1
1620053360000|2021-05-03 14:49:20|42301.1|42261.1|42315.3|42275.3|42319.5|42279.5|42301.1|42261.1|6
1620053370000|2021-05-03 14:49:30|42319.5|42279.5|42294.5|42254.5|42320.3|42280.3|42294.5|42254.5|2
1620053380000|2021-05-03 14:49:40|42295.3|42255.3|42304.5|42264.5|42309.5|42269.5|42295.3|42255.3|4
1620053390000|2021-05-03 14:49:50|42300.3|42260.3|42299.5|42259.5|42304.5|42264.5|42299.5|42259.5|1
1620053400000|2021-05-03 14:50:00|42289.5|42249.5|42249.5|42209.5|42289.5|42249.5|42249.5|42209.5|18
1620053410000|2021-05-03 14:50:10|42239.5|42199.5|42219.5|42179.5|42244.5|42204.5|42219.5|42179.5|12
1620053420000|2021-05-03 14:50:20|42215.3|42175.3|42229.5|42189.5|42229.5|42189.5|42215.3|42175.3|11
1620053430000|2021-05-03 14:50:30|42228.7|42188.7|42197.1|42157.1|42228.7|42188.7|42197.1|42157.1|22
1620053440000|2021-05-03 14:50:40|42196.3|42156.3|42207.1|42167.1|42212.1|42172.1|42196.3|42156.3|4
1620053450000|2021-05-03 14:50:50|42206.3|42166.3|42212.9|42172.9|42217.9|42177.9|42202.1|42162.1|6
1620053460000|2021-05-03 14:51:00|||||||||2
1620053470000|2021-05-03 14:51:10|||||||||4
1620053480000|2021-05-03 14:51:20|42213.7|42173.7|42212.9|42172.9|42213.7|42173.7|42212.9|42172.9|2
1620053490000|2021-05-03 14:51:30|||||||||3
1620053500000|2021-05-03 14:51:40|42202.9|42162.9|42212.9|42172.9|42212.9|42172.9|42202.9|42162.9|7
1620053510000|2021-05-03 14:51:50|42207.9|42167.9|42202.9|42162.9|42212.9|42172.9|42202.9|42162.9|2
1620053520000|2021-05-03 14:52:00|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|3
1620053530000|2021-05-03 14:52:10|42202.9|42162.9|42202.9|42162.9|42207.9|42167.9|42197.9|42157.9|9
1620053540000|2021-05-03 14:52:20|42197.9|42157.9|42212.9|42172.9|42212.9|42172.9|42197.9|42157.9|9
1620053550000|2021-05-03 14:52:30|42217.9|42177.9|42217.9|42177.9|42217.9|42177.9|42213.7|42173.7|9
1620053560000|2021-05-03 14:52:40|42217.1|42177.1|42222.9|42182.9|42222.9|42182.9|42212.9|42172.9|4
1620053570000|2021-05-03 14:52:50|42223.7|42183.7|42232|42192|42232|42192|42222.9|42182.9|4
1620053580000|2021-05-03 14:53:00|42231.2|42191.2|42227|42187|42236.2|42196.2|42227|42187|5
1620053590000|2021-05-03 14:53:10|42232|42192|42245.4|42205.4|42245.4|42205.4|42227|42187|11
1620053600000|2021-05-03 14:53:20|42254.6|42214.6|42247.8|42207.8|42257|42217|42245.4|42205.4|10
1620053610000|2021-05-03 14:53:30|42252|42212|42261.2|42221.2|42261.2|42221.2|42252|42212|7
1620053620000|2021-05-03 14:53:40|42262|42222|42275.4|42235.4|42275.4|42235.4|42262|42222|5
1620053630000|2021-05-03 14:53:50|42276.2|42236.2|42275.4|42235.4|42284.6|42244.6|42275.4|42235.4|8
1620053640000|2021-05-03 14:54:00|42276.2|42236.2|42304.6|42264.6|42304.6|42264.6|42276.2|42236.2|17
1620053650000|2021-05-03 14:54:10|42308.7|42268.7|42272.9|42232.9|42308.7|42268.7|42267.9|42227.9|25
1620053660000|2021-05-03 14:54:20|42267.9|42227.9|42252.9|42212.9|42267.9|42227.9|42252.9|42212.9|2
1620053670000|2021-05-03 14:54:30|42253.7|42213.7|42262.9|42222.9|42262.9|42222.9|42252.9|42212.9|6
1620053680000|2021-05-03 14:54:40|42252.9|42212.9|42232.9|42192.9|42252.9|42212.9|42232.9|42192.9|11
1620053690000|2021-05-03 14:54:50|42242.9|42202.9|42232.9|42192.9|42242.9|42202.9|42232.9|42192.9|5
1620053700000|2021-05-03 14:55:00|42237.1|42197.1|42237.9|42197.9|42237.9|42197.9|42232.9|42192.9|7
1620053710000|2021-05-03 14:55:10|42242.1|42202.1|42237.9|42197.9|42242.9|42202.9|42237.9|42197.9|13
1620053720000|2021-05-03 14:55:20|42237.1|42197.1|42232.9|42192.9|42237.9|42197.9|42232.9|42192.9|0
1620053730000|2021-05-03 14:55:30|42232.1|42192.1|42227.9|42187.9|42232.9|42192.9|42222.9|42182.9|14
1620053740000|2021-05-03 14:55:40|42223.7|42183.7|42217.9|42177.9|42223.7|42183.7|42212.9|42172.9|7
1620053750000|2021-05-03 14:55:50|42222.1|42182.1|42222.9|42182.9|42232.9|42192.9|42222.1|42182.1|6
1620053760000|2021-05-03 14:56:00|42227.9|42187.9|42227.9|42187.9|42232.9|42192.9|42222.9|42182.9|2
1620053770000|2021-05-03 14:56:10|42223.7|42183.7|42227.9|42187.9|42227.9|42187.9|42222.9|42182.9|2
1620053780000|2021-05-03 14:56:20|42232.1|42192.1|42227.9|42187.9|42232.9|42192.9|42222.9|42182.9|14
1620053790000|2021-05-03 14:56:30|42222.9|42182.9|42222.9|42182.9|42232.9|42192.9|42222.9|42182.9|3
1620053800000|2021-05-03 14:56:40|42223.7|42183.7|42222.9|42182.9|42227.9|42187.9|42222.9|42182.9|1
1620053810000|2021-05-03 14:56:50|42227.1|42187.1|42237.9|42197.9|42242.9|42202.9|42227.1|42187.1|6
1620053820000|2021-05-03 14:57:00|42238.7|42198.7|42242.9|42202.9|42251.3|42211.3|42238.7|42198.7|8
1620053830000|2021-05-03 14:57:10|42243.7|42203.7|42243.7|42203.7|42257.9|42217.9|42243.7|42203.7|8
1620053840000|2021-05-03 14:57:20|42242.9|42202.9|42242.9|42202.9|42247.9|42207.9|42237.9|42197.9|5
1620053850000|2021-05-03 14:57:30|42247.9|42207.9|42257.9|42217.9|42257.9|42217.9|42242.9|42202.9|8
1620053860000|2021-05-03 14:57:40|42253.7|42213.7|42252.9|42212.9|42262.9|42222.9|42252.9|42212.9|5
1620053870000|2021-05-03 14:57:50|42242.9|42202.9|42252.9|42212.9|42257.9|42217.9|42242.9|42202.9|14
1620053880000|2021-05-03 14:58:00|42247.9|42207.9|42257.9|42217.9|42262.9|42222.9|42247.9|42207.9|5
1620053890000|2021-05-03 14:58:10|42262.1|42222.1|42269.6|42229.6|42269.6|42229.6|42257.9|42217.9|8
1620053900000|2021-05-03 14:58:20|42268.8|42228.8|42279.6|42239.6|42284.6|42244.6|42264.6|42224.6|15
1620053910000|2021-05-03 14:58:30|42268.8|42228.8|42254.6|42214.6|42269.6|42229.6|42254.6|42214.6|14
1620053920000|2021-05-03 14:58:40|42253.8|42213.8|42249.6|42209.6|42254.6|42214.6|42249.6|42209.6|1
1620053930000|2021-05-03 14:58:50|42254.6|42214.6|42244.6|42204.6|42258.8|42218.8|42240.4|42200.4|12
1620053940000|2021-05-03 14:59:00|42240.4|42200.4|42239.6|42199.6|42244.6|42204.6|42239.6|42199.6|3
1620053950000|2021-05-03 14:59:10|42234.7|42194.7|42224.7|42184.7|42234.7|42194.7|42224.7|42184.7|13
1620053960000|2021-05-03 14:59:20|42209.7|42169.7|42204.7|42164.7|42209.7|42169.7|42204.7|42164.7|10
1620053970000|2021-05-03 14:59:30|42199.7|42159.7|42214.7|42174.7|42214.7|42174.7|42199.7|42159.7|8
1620053980000|2021-05-03 14:59:40|42204.7|42164.7|42204.7|42164.7|42224.7|42184.7|42199.7|42159.7|49
1620053990000|2021-05-03 14:59:50|42209.7|42169.7|42209.7|42169.7|42214.7|42174.7|42209.7|42169.7|2
1620054000000|2021-05-03 15:00:00|42219.7|42179.7|42214.7|42174.7|42219.7|42179.7|42204.7|42164.7|29
1620054010000|2021-05-03 15:00:10|42209.7|42169.7|42204.7|42164.7|42214.7|42174.7|42204.7|42164.7|14
1620054020000|2021-05-03 15:00:20|42182.2|42142.2|42197.2|42157.2|42197.2|42157.2|42182.2|42142.2|24
1620054030000|2021-05-03 15:00:30|42198.1|42158.1|42217.2|42177.2|42217.2|42177.2|42192.2|42152.2|15
1620054040000|2021-05-03 15:00:40|42222.2|42182.2|42212.2|42172.2|42222.2|42182.2|42197.2|42157.2|9
1620054050000|2021-05-03 15:00:50|42211.4|42171.4|42207.2|42167.2|42212.2|42172.2|42207.2|42167.2|3
1620054060000|2021-05-03 15:01:00|42212.2|42172.2|42202.2|42162.2|42217.2|42177.2|42202.2|42162.2|6
1620054070000|2021-05-03 15:01:10|42212.2|42172.2|42217.2|42177.2|42217.2|42177.2|42212.2|42172.2|5
1620054080000|2021-05-03 15:01:20|42216.4|42176.4|42192.2|42152.2|42216.4|42176.4|42192.2|42152.2|8
1620054090000|2021-05-03 15:01:30|42207.2|42167.2|42167.2|42127.2|42207.2|42167.2|42167.2|42127.2|39
1620054100000|2021-05-03 15:01:40|42166.4|42126.4|42142.2|42102.2|42167.2|42127.2|42142.2|42102.2|56
1620054110000|2021-05-03 15:01:50|42152.2|42112.2|42132.2|42092.2|42152.2|42112.2|42122.2|42082.2|19
1620054120000|2021-05-03 15:02:00|42131.4|42091.4|42112.2|42072.2|42131.4|42091.4|42112.2|42072.2|37
1620054130000|2021-05-03 15:02:10|42107.2|42067.2|42092.2|42052.2|42112.2|42072.2|42092.2|42052.2|31
1620054140000|2021-05-03 15:02:20|42091.4|42051.4|42087.2|42047.2|42091.4|42051.4|42081.4|42041.4|10
1620054150000|2021-05-03 15:02:30|42091.4|42051.4|42072.2|42032.2|42091.4|42051.4|42072.2|42032.2|5
1620054160000|2021-05-03 15:02:40|42068.1|42028.1|42052.2|42012.2|42068.1|42028.1|42052.2|42012.2|61
1620054170000|2021-05-03 15:02:50|||||||||20
1620054180000|2021-05-03 15:03:00|42042.2|42002.2|42012.2|41972.2|42052.2|42012.2|42012.2|41972.2|84
1620054190000|2021-05-03 15:03:10|42017.2|41977.2|42027.2|41987.2|42030.6|41990.6|42012.2|41972.2|20
1620054200000|2021-05-03 15:03:20|42028.1|41988.1|42012.2|41972.2|42028.1|41988.1|42012.2|41972.2|20
1620054210000|2021-05-03 15:03:30|42017.2|41977.2|42017.2|41977.2|42017.2|41977.2|42012.2|41972.2|12
1620054220000|2021-05-03 15:03:40|42021.4|41981.4|42012.2|41972.2|42021.4|41981.4|42012.2|41972.2|0
1620054230000|2021-05-03 15:03:50|42008.1|41968.1|41992.2|41952.2|42012.2|41972.2|41992.2|41952.2|77
1620054240000|2021-05-03 15:04:00|41990.6|41950.6|41987.2|41947.2|41991.4|41951.4|41982.2|41942.2|14
1620054250000|2021-05-03 15:04:10|42047.2|42007.2|42062.2|42022.2|42062.2|42022.2|42047.2|42007.2|36
1620054260000|2021-05-03 15:04:20|42072.2|42032.2|42072.2|42032.2|42082.2|42042.2|42062.2|42022.2|22
1620054270000|2021-05-03 15:04:30|42063.9|42023.9|42062.2|42022.2|42067.2|42027.2|42052.2|42012.2|7
1620054280000|2021-05-03 15:04:40|42057.2|42017.2|42052.2|42012.2|42057.2|42017.2|42052.2|42012.2|1
1620054290000|2021-05-03 15:04:50|42051.4|42011.4|42052.2|42012.2|42052.2|42012.2|42047.2|42007.2|12
1620054300000|2021-05-03 15:05:00|42048.1|42008.1|42032.2|41992.2|42052.2|42012.2|42032.2|41992.2|5
1620054310000|2021-05-03 15:05:10|42031.4|41991.4|42017.2|41977.2|42031.4|41991.4|42012.2|41972.2|9
1620054320000|2021-05-03 15:05:20|42018.1|41978.1|42022.2|41982.2|42022.2|41982.2|42017.2|41977.2|5
1620054330000|2021-05-03 15:05:30|42017.2|41977.2|42028.1|41988.1|42032.2|41992.2|42013.1|41973.1|11
1620054340000|2021-05-03 15:05:40|42027.2|41987.2|42042.2|42002.2|42048.1|42008.1|42027.2|41987.2|15
1620054350000|2021-05-03 15:05:50|42052.2|42012.2|42057.2|42017.2|42061.4|42021.4|42052.2|42012.2|3
1620054360000|2021-05-03 15:06:00|42062.2|42022.2|42062.2|42022.2|42062.2|42022.2|42062.2|42022.2|13
1620054370000|2021-05-03 15:06:10|42057.2|42017.2|42067.2|42027.2|42072.2|42032.2|42057.2|42017.2|15
1620054380000|2021-05-03 15:06:20|42066.4|42026.4|42062.2|42022.2|42067.2|42027.2|42062.2|42022.2|3
1620054390000|2021-05-03 15:06:30|42057.2|42017.2|42052.2|42012.2|42057.2|42017.2|42052.2|42012.2|3
1620054400000|2021-05-03 15:06:40|42047.2|42007.2|42037.2|41997.2|42055.6|42015.6|42037.2|41997.2|25
1620054410000|2021-05-03 15:06:50|42038.1|41998.1|42037.2|41997.2|42042.2|42002.2|42032.2|41992.2|4
1620054420000|2021-05-03 15:07:00|42033.1|41993.1|42028.1|41988.1|42043.1|42003.1|42028.1|41988.1|11
1620054430000|2021-05-03 15:07:10|42023.1|41983.1|42013.1|41973.1|42023.1|41983.1|42013.1|41973.1|30
1620054440000|2021-05-03 15:07:20|42008.9|41968.9|42008.1|41968.1|42018.1|41978.1|42008.1|41968.1|8
1620054450000|2021-05-03 15:07:30|42013.1|41973.1|42013.1|41973.1|42017.3|41977.3|42013.1|41973.1|15
1620054460000|2021-05-03 15:07:40|42013.9|41973.9|41998.1|41958.1|42018.1|41978.1|41998.1|41958.1|4
1620054470000|2021-05-03 15:07:50|41988.1|41948.1|41993.1|41953.1|41998.1|41958.1|41988.1|41948.1|27
1620054480000|2021-05-03 15:08:00|41997.3|41957.3|41993.1|41953.1|41998.1|41958.1|41988.1|41948.1|15
1620054490000|2021-05-03 15:08:10|41997.3|41957.3|41998.1|41958.1|41998.1|41958.1|41993.1|41953.1|5
1620054500000|2021-05-03 15:08:20|41993.9|41953.9|41998.1|41958.1|41998.1|41958.1|41993.9|41953.9|9
1620054510000|2021-05-03 15:08:30|41988.1|41948.1|41998.1|41958.1|41998.1|41958.1|41988.1|41948.1|4
1620054520000|2021-05-03 15:08:40|41993.1|41953.1|41988.1|41948.1|41993.1|41953.1|41988.1|41948.1|8
1620054530000|2021-05-03 15:08:50|41988.9|41948.9|42002.3|41962.3|42008.1|41968.1|41988.9|41948.9|18
1620054540000|2021-05-03 15:09:00|42007.3|41967.3|42017.3|41977.3|42017.3|41977.3|41997.3|41957.3|14
1620054550000|2021-05-03 15:09:10|42012.3|41972.3|42006.5|41966.5|42012.3|41972.3|42006.5|41966.5|4
1620054560000|2021-05-03 15:09:20|42002.3|41962.3|42017.3|41977.3|42017.3|41977.3|42002.3|41962.3|2
1620054570000|2021-05-03 15:09:30|42016.5|41976.5|42022.3|41982.3|42027.3|41987.3|42012.3|41972.3|13
1620054580000|2021-05-03 15:09:40|42030.7|41990.7|42032.3|41992.3|42040.7|42000.7|42022.3|41982.3|20
1620054590000|2021-05-03 15:09:50|42028.1|41988.1|42037.3|41997.3|42037.3|41997.3|42026.5|41986.5|3
1620054600000|2021-05-03 15:10:00|42032.3|41992.3|42027.3|41987.3|42037.3|41997.3|42017.3|41977.3|7
1620054610000|2021-05-03 15:10:10|42022.3|41982.3|42032.3|41992.3|42032.3|41992.3|42012.3|41972.3|16
1620054620000|2021-05-03 15:10:20|42031.5|41991.5|42017.3|41977.3|42031.5|41991.5|42012.3|41972.3|2
1620054630000|2021-05-03 15:10:30|42012.3|41972.3|42017.3|41977.3|42022.3|41982.3|42007.3|41967.3|12
1620054640000|2021-05-03 15:10:40|||||||||4
1620054650000|2021-05-03 15:10:50|42013.1|41973.1|42007.3|41967.3|42013.1|41973.1|42007.3|41967.3|5
1620054660000|2021-05-03 15:11:00|42011.5|41971.5|42007.3|41967.3|42016.5|41976.5|42007.3|41967.3|14
1620054670000|2021-05-03 15:11:10|42032.3|41992.3|42032.3|41992.3|42037.3|41997.3|42032.3|41992.3|27
1620054680000|2021-05-03 15:11:20|42028.1|41988.1|42007.3|41967.3|42028.1|41988.1|42007.3|41967.3|5
1620054690000|2021-05-03 15:11:30|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|18
1620054700000|2021-05-03 15:11:40|41995.7|41955.7|41977.3|41937.3|41995.7|41955.7|41977.3|41937.3|17
1620054710000|2021-05-03 15:11:50|41978.9|41938.9|41987.3|41947.3|41995.7|41955.7|41977.3|41937.3|40
1620054720000|2021-05-03 15:12:00|41983.1|41943.1|41977.3|41937.3|41987.3|41947.3|41977.3|41937.3|20
1620054730000|2021-05-03 15:12:10|41987.3|41947.3|41977.3|41937.3|41987.3|41947.3|41977.3|41937.3|22
1620054740000|2021-05-03 15:12:20|41987.3|41947.3|41987.3|41947.3|41987.3|41947.3|41982.3|41942.3|17
1620054750000|2021-05-03 15:12:30|41978.9|41938.9|41982.3|41942.3|41987.3|41947.3|41977.3|41937.3|27
1620054760000|2021-05-03 15:12:40|41986.5|41946.5|41982.3|41942.3|41987.3|41947.3|41977.3|41937.3|7
1620054770000|2021-05-03 15:12:50|41981.5|41941.5|41992.3|41952.3|41997.3|41957.3|41977.3|41937.3|23
1620054780000|2021-05-03 15:13:00|41993.1|41953.1|41997.3|41957.3|42003.1|41963.1|41993.1|41953.1|16
1620054790000|2021-05-03 15:13:10|42002.3|41962.3|41997.3|41957.3|42002.3|41962.3|41997.3|41957.3|2
1620054800000|2021-05-03 15:13:20|41996.5|41956.5|41987.3|41947.3|41996.5|41956.5|41982.3|41942.3|17
1620054810000|2021-05-03 15:13:30|41983.1|41943.1|41992.3|41952.3|41992.3|41952.3|41982.3|41942.3|20
1620054820000|2021-05-03 15:13:40|41988.1|41948.1|41992.3|41952.3|41992.3|41952.3|41987.3|41947.3|3
1620054830000|2021-05-03 15:13:50|41996.5|41956.5|41988.1|41948.1|42007.3|41967.3|41988.1|41948.1|2
1620054840000|2021-05-03 15:14:00|41987.3|41947.3|41992.3|41952.3|41993.1|41953.1|41987.3|41947.3|36
1620054850000|2021-05-03 15:14:10|41991.5|41951.5|41977.3|41937.3|41991.5|41951.5|41977.3|41937.3|7
1620054860000|2021-05-03 15:14:20|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41981.5|41941.5|7
1620054870000|2021-05-03 15:14:30|41986.5|41946.5|41982.3|41942.3|41987.3|41947.3|41977.3|41937.3|12
1620054880000|2021-05-03 15:14:40|41981.5|41941.5|41987.3|41947.3|41987.3|41947.3|41981.5|41941.5|6
1620054890000|2021-05-03 15:14:50|41978.9|41938.9|41977.3|41937.3|41987.3|41947.3|41977.3|41937.3|16
1620054900000|2021-05-03 15:15:00|41981.5|41941.5|41997.3|41957.3|41997.3|41957.3|41977.3|41937.3|10
1620054910000|2021-05-03 15:15:10|41993.1|41953.1|41987.3|41947.3|41997.3|41957.3|41987.3|41947.3|1
1620054920000|2021-05-03 15:15:20|41983.1|41943.1|41982.3|41942.3|41987.3|41947.3|41977.3|41937.3|15
1620054930000|2021-05-03 15:15:30|41983.1|41943.1|41987.3|41947.3|41997.3|41957.3|41982.3|41942.3|7
1620054940000|2021-05-03 15:15:40|||||||||3
1620054950000|2021-05-03 15:15:50|41986.5|41946.5|41987.3|41947.3|41987.3|41947.3|41977.3|41937.3|8
1620054960000|2021-05-03 15:16:00|41983.1|41943.1|41967.3|41927.3|41983.1|41943.1|41967.3|41927.3|13
1620054970000|2021-05-03 15:16:10|41977.3|41937.3|41977.3|41937.3|41977.3|41937.3|41967.3|41927.3|10
1620054990000|2021-05-03 15:16:30|41972.3|41932.3|41967.3|41927.3|41972.3|41932.3|41967.3|41927.3|2
1620055000000|2021-05-03 15:16:40|||||||||5
1620055010000|2021-05-03 15:16:50|41972.3|41932.3|41967.3|41927.3|41972.3|41932.3|41967.3|41927.3|35
1620055020000|2021-05-03 15:17:00|41977.3|41937.3|41967.3|41927.3|41977.3|41937.3|41967.3|41927.3|20
1620055030000|2021-05-03 15:17:10|41977.3|41937.3|41977.3|41937.3|41987.3|41947.3|41972.3|41932.3|51
1620055040000|2021-05-03 15:17:20|41962.3|41922.3|41962.3|41922.3|41967.3|41927.3|41962.3|41922.3|6
1620055050000|2021-05-03 15:17:30|41958.1|41918.1|41957.3|41917.3|41967.3|41927.3|41957.3|41917.3|4
1620055060000|2021-05-03 15:17:40|||||||||3
1620055070000|2021-05-03 15:17:50|41937.3|41897.3|41942.3|41902.3|41947.3|41907.3|41937.3|41897.3|70
1620055080000|2021-05-03 15:18:00|41937.3|41897.3|41947.3|41907.3|41947.3|41907.3|41937.3|41897.3|15
1620055090000|2021-05-03 15:18:10|41948.1|41908.1|41967.3|41927.3|41967.3|41927.3|41948.1|41908.1|17
1620055100000|2021-05-03 15:18:20|41968.1|41928.1|41997.3|41957.3|41997.3|41957.3|41968.1|41928.1|17
1620055110000|2021-05-03 15:18:30|42007.3|41967.3|42017.3|41977.3|42017.3|41977.3|42007.3|41967.3|8
1620055120000|2021-05-03 15:18:40|42027.3|41987.3|42027.3|41987.3|42027.3|41987.3|42022.3|41982.3|8
1620055130000|2021-05-03 15:18:50|42037.3|41997.3|42042.3|42002.3|42047.3|42007.3|42037.3|41997.3|17
1620055140000|2021-05-03 15:19:00|42038.1|41998.1|42042.3|42002.3|42043.1|42003.1|42037.3|41997.3|1
1620055150000|2021-05-03 15:19:10|42043.1|42003.1|42057.3|42017.3|42057.3|42017.3|42043.1|42003.1|9
1620055160000|2021-05-03 15:19:20|42062.3|42022.3|42052.3|42012.3|42067.3|42027.3|42052.3|42012.3|13
1620055170000|2021-05-03 15:19:30|42051.5|42011.5|42057.3|42017.3|42057.3|42017.3|42047.3|42007.3|2
1620055180000|2021-05-03 15:19:40|42058.1|42018.1|42102.3|42062.3|42106.5|42066.5|42058.1|42018.1|60
1620055190000|2021-05-03 15:19:50|42101.5|42061.5|42062.3|42022.3|42101.5|42061.5|42062.3|42022.3|25
1620055200000|2021-05-03 15:20:00|42061.5|42021.5|42047.3|42007.3|42067.3|42027.3|42047.3|42007.3|3
1620055210000|2021-05-03 15:20:10|42046.5|42006.5|42042.3|42002.3|42052.3|42012.3|42037.3|41997.3|4
1620055220000|2021-05-03 15:20:20|42043.1|42003.1|42037.3|41997.3|42046.5|42006.5|42037.3|41997.3|0
1620055230000|2021-05-03 15:20:30|42036.5|41996.5|42027.3|41987.3|42036.5|41996.5|42022.3|41982.3|5
1620055240000|2021-05-03 15:20:40|42023.1|41983.1|42012.3|41972.3|42023.1|41983.1|41998.1|41958.1|20
1620055250000|2021-05-03 15:20:50|42008.1|41968.1|42012.3|41972.3|42017.3|41977.3|42008.1|41968.1|3
1620055260000|2021-05-03 15:21:00|42007.3|41967.3|42022.3|41982.3|42027.3|41987.3|42007.3|41967.3|6
1620055270000|2021-05-03 15:21:10|42023.1|41983.1|42018.1|41978.1|42032.3|41992.3|42017.3|41977.3|9
1620055280000|2021-05-03 15:21:20|42022.3|41982.3|42022.3|41982.3|42027.3|41987.3|42022.3|41982.3|12
1620055290000|2021-05-03 15:21:30|42026.5|41986.5|42042.3|42002.3|42047.3|42007.3|42022.3|41982.3|2
1620055300000|2021-05-03 15:21:40|42041.5|42001.5|42047.3|42007.3|42057.3|42017.3|42037.3|41997.3|7
1620055310000|2021-05-03 15:21:50|42051.5|42011.5|42057.3|42017.3|42057.3|42017.3|42047.3|42007.3|5
1620055320000|2021-05-03 15:22:00|42058.1|42018.1|42077.3|42037.3|42077.3|42037.3|42058.1|42018.1|6
1620055330000|2021-05-03 15:22:10|42073.1|42033.1|42072.3|42032.3|42077.3|42037.3|42072.3|42032.3|7
1620055340000|2021-05-03 15:22:20|42073.1|42033.1|42077.3|42037.3|42077.3|42037.3|42067.3|42027.3|23
1620055350000|2021-05-03 15:22:30|||||||||8
1620055360000|2021-05-03 15:22:40|42078.1|42038.1|42082.3|42042.3|42082.3|42042.3|42078.1|42038.1|13
1620055370000|2021-05-03 15:22:50|42083.1|42043.1|42087.3|42047.3|42092.3|42052.3|42083.1|42043.1|0
1620055380000|2021-05-03 15:23:00|42092.3|42052.3|42067.3|42027.3|42092.3|42052.3|42067.3|42027.3|14
1620055390000|2021-05-03 15:23:10|42058.9|42018.9|42057.3|42017.3|42063.1|42023.1|42057.3|42017.3|2
1620055410000|2021-05-03 15:23:30|42067.3|42027.3|42057.3|42017.3|42067.3|42027.3|42057.3|42017.3|7
1620055420000|2021-05-03 15:23:40|42058.1|42018.1|42047.3|42007.3|42062.3|42022.3|42047.3|42007.3|4
1620055430000|2021-05-03 15:23:50|42042.3|42002.3|42022.3|41982.3|42042.3|42002.3|42017.3|41977.3|7
1620055440000|2021-05-03 15:24:00|42021.5|41981.5|41997.3|41957.3|42021.5|41981.5|41997.3|41957.3|9
1620055450000|2021-05-03 15:24:10|42001.5|41961.5|42012.3|41972.3|42017.3|41977.3|42001.5|41961.5|11
1620055460000|2021-05-03 15:24:20|42008.1|41968.1|42007.3|41967.3|42008.1|41968.1|41997.3|41957.3|4
1620055470000|2021-05-03 15:24:30|42012.3|41972.3|42012.3|41972.3|42017.3|41977.3|42012.3|41972.3|5
1620055480000|2021-05-03 15:24:40|42008.1|41968.1|42037.3|41997.3|42037.3|41997.3|42008.1|41968.1|16
1620055490000|2021-05-03 15:24:50|42033.1|41993.1|42027.3|41987.3|42037.3|41997.3|42027.3|41987.3|15
1620055500000|2021-05-03 15:25:00|42028.1|41988.1|42032.3|41992.3|42032.3|41992.3|42027.3|41987.3|12
1620055510000|2021-05-03 15:25:10|42031.5|41991.5|42017.3|41977.3|42031.5|41991.5|42017.3|41977.3|3
1620055520000|2021-05-03 15:25:20|42027.3|41987.3|42022.3|41982.3|42027.3|41987.3|42022.3|41982.3|6
1620055530000|2021-05-03 15:25:30|42021.5|41981.5|42017.3|41977.3|42027.3|41987.3|42017.3|41977.3|5
1620055540000|2021-05-03 15:25:40|42021.5|41981.5|42027.3|41987.3|42027.3|41987.3|42021.5|41981.5|0
1620055550000|2021-05-03 15:25:50|42028.1|41988.1|42027.3|41987.3|42037.3|41997.3|42027.3|41987.3|5
1620055560000|2021-05-03 15:26:00|42022.3|41982.3|42027.3|41987.3|42027.3|41987.3|42017.3|41977.3|5
1620055570000|2021-05-03 15:26:10|42023.1|41983.1|42032.3|41992.3|42037.3|41997.3|42017.3|41977.3|32
1620055580000|2021-05-03 15:26:20|42028.1|41988.1|42017.3|41977.3|42028.1|41988.1|42017.3|41977.3|6
1620055590000|2021-05-03 15:26:30|42013.1|41973.1|42032.3|41992.3|42032.3|41992.3|42013.1|41973.1|17
1620055600000|2021-05-03 15:26:40|42036.5|41996.5|42037.3|41997.3|42047.3|42007.3|42032.3|41992.3|24
1620055610000|2021-05-03 15:26:50|42047.3|42007.3|42048.1|42008.1|42058.1|42018.1|42047.3|42007.3|9
1620055620000|2021-05-03 15:27:00|42053.1|42013.1|42038.1|41998.1|42053.9|42013.9|42038.1|41998.1|11
1620055630000|2021-05-03 15:27:10|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|42018.1|41978.1|22
1620055640000|2021-05-03 15:27:20|42033.1|41993.1|42033.1|41993.1|42038.1|41998.1|42028.1|41988.1|5
1620055650000|2021-05-03 15:27:30|42038.1|41998.1|42043.1|42003.1|42058.1|42018.1|42038.1|41998.1|18
1620055660000|2021-05-03 15:27:40|42038.9|41998.9|42053.9|42013.9|42058.1|42018.1|42038.1|41998.1|9
1620055670000|2021-05-03 15:27:50|42049.7|42009.7|42043.9|42003.9|42049.7|42009.7|42038.9|41998.9|7
1620055680000|2021-05-03 15:28:00|42039.7|41999.7|42023.9|41983.9|42043.9|42003.9|42009.7|41969.7|39
1620055690000|2021-05-03 15:28:10|42028.1|41988.1|42013.9|41973.9|42028.1|41988.1|42008.9|41968.9|5
1620055700000|2021-05-03 15:28:20|42009.7|41969.7|42008.1|41968.1|42018.9|41978.9|42008.1|41968.1|5
1620055710000|2021-05-03 15:28:30|42013.1|41973.1|42018.1|41978.1|42018.1|41978.1|42013.1|41973.1|3
1620055720000|2021-05-03 15:28:40|42023.1|41983.1|42028.1|41988.1|42033.9|41993.9|42023.1|41983.1|8
1620055730000|2021-05-03 15:28:50|42023.1|41983.1|42028.1|41988.1|42028.1|41988.1|42018.1|41978.1|6
1620055740000|2021-05-03 15:29:00|42023.1|41983.1|42028.1|41988.1|42028.1|41988.1|42023.1|41983.1|6
1620055750000|2021-05-03 15:29:10|42038.1|41998.1|42043.1|42003.1|42048.1|42008.1|42033.1|41993.1|12
1620055760000|2021-05-03 15:29:20|42043.9|42003.9|42042.3|42002.3|42047.3|42007.3|42038.1|41998.1|2
1620055770000|2021-05-03 15:29:30|42043.1|42003.1|42038.1|41998.1|42043.1|42003.1|42033.9|41993.9|1
1620055780000|2021-05-03 15:29:40|42033.1|41993.1|42023.1|41983.1|42033.1|41993.1|42008.1|41968.1|24
1620055790000|2021-05-03 15:29:50|42018.9|41978.9|42028.1|41988.1|42028.1|41988.1|42018.1|41978.1|9
1620055800000|2021-05-03 15:30:00|42018.1|41978.1|42018.1|41978.1|42028.1|41988.1|42018.1|41978.1|14
1620055810000|2021-05-03 15:30:10|42013.1|41973.1|42023.1|41983.1|42028.1|41988.1|42013.1|41973.1|22
1620055820000|2021-05-03 15:30:20|42018.9|41978.9|42028.1|41988.1|42033.1|41993.1|42018.1|41978.1|15
1620055830000|2021-05-03 15:30:30|42033.1|41993.1|42028.1|41988.1|42038.1|41998.1|42028.1|41988.1|9
1620055840000|2021-05-03 15:30:40|42029.7|41989.7|42013.1|41973.1|42038.1|41998.1|42008.9|41968.9|14
1620055850000|2021-05-03 15:30:50|42013.9|41973.9|42028.1|41988.1|42028.1|41988.1|42008.1|41968.1|10
1620055860000|2021-05-03 15:31:00|42023.1|41983.1|41998.1|41958.1|42028.1|41988.1|41998.1|41958.1|14
1620055870000|2021-05-03 15:31:10|41998.9|41958.9|42013.1|41973.1|42018.1|41978.1|41998.9|41958.9|13
1620055880000|2021-05-03 15:31:20|42017.3|41977.3|42013.1|41973.1|42028.1|41988.1|42008.1|41968.1|14
1620055890000|2021-05-03 15:31:30|42008.1|41968.1|42023.1|41983.1|42028.1|41988.1|42008.1|41968.1|11
1620055900000|2021-05-03 15:31:40|42018.9|41978.9|42043.1|42003.1|42048.1|42008.1|42018.9|41978.9|12
1620055910000|2021-05-03 15:31:50|42043.9|42003.9|42018.1|41978.1|42043.9|42003.9|42008.1|41968.1|22
1620055920000|2021-05-03 15:32:00|42019.7|41979.7|42033.1|41993.1|42038.1|41998.1|42018.1|41978.1|14
1620055930000|2021-05-03 15:32:10|42037.3|41997.3|42033.1|41993.1|42043.1|42003.1|42018.9|41978.9|9
1620055940000|2021-05-03 15:32:20|42037.3|41997.3|42043.1|42003.1|42048.1|42008.1|42037.3|41997.3|14
1620055950000|2021-05-03 15:32:30|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42028.1|41988.1|12
1620055960000|2021-05-03 15:32:40|42053.1|42013.1|42073.1|42033.1|42078.1|42038.1|42053.1|42013.1|17
1620055970000|2021-05-03 15:32:50|42072.3|42032.3|42068.1|42028.1|42083.1|42043.1|42068.1|42028.1|13
1620055980000|2021-05-03 15:33:00|42063.1|42023.1|42068.1|42028.1|42078.1|42038.1|42063.1|42023.1|17
1620055990000|2021-05-03 15:33:10|42068.9|42028.9|42083.1|42043.1|42088.1|42048.1|42068.9|42028.9|9
1620056000000|2021-05-03 15:33:20|42083.9|42043.9|42078.1|42038.1|42088.1|42048.1|42078.1|42038.1|4
1620056010000|2021-05-03 15:33:30|42083.1|42043.1|42078.1|42038.1|42088.1|42048.1|42078.1|42038.1|9
1620056020000|2021-05-03 15:33:40|42088.1|42048.1|42088.1|42048.1|42098.1|42058.1|42088.1|42048.1|17
1620056030000|2021-05-03 15:33:50|42098.1|42058.1|42088.1|42048.1|42108.1|42068.1|42087.3|42047.3|12
1620056040000|2021-05-03 15:34:00|42088.9|42048.9|42092.3|42052.3|42093.1|42053.1|42088.1|42048.1|4
1620056050000|2021-05-03 15:34:10|42088.1|42048.1|42063.1|42023.1|42088.1|42048.1|42058.1|42018.1|15
1620056060000|2021-05-03 15:34:20|42067.3|42027.3|42058.1|42018.1|42068.1|42028.1|42058.1|42018.1|8
1620056070000|2021-05-03 15:34:30|42063.1|42023.1|42068.1|42028.1|42068.1|42028.1|42058.1|42018.1|11
1620056080000|2021-05-03 15:34:40|42078.1|42038.1|42083.1|42043.1|42083.1|42043.1|42073.1|42033.1|16
1620056090000|2021-05-03 15:34:50|42087.3|42047.3|42093.1|42053.1|42098.1|42058.1|42083.1|42043.1|21
1620056100000|2021-05-03 15:35:00|42092.3|42052.3|42063.1|42023.1|42093.9|42053.9|42063.1|42023.1|14
1620056110000|2021-05-03 15:35:10|42063.9|42023.9|42058.1|42018.1|42068.1|42028.1|42058.1|42018.1|3
1620056120000|2021-05-03 15:35:20|42053.1|42013.1|42028.1|41988.1|42058.1|42018.1|42028.1|41988.1|11
1620056130000|2021-05-03 15:35:30|42038.1|41998.1|42038.1|41998.1|42038.1|41998.1|42028.9|41988.9|9
1620056140000|2021-05-03 15:35:40|42043.1|42003.1|42028.1|41988.1|42043.1|42003.1|42028.1|41988.1|2
1620056150000|2021-05-03 15:35:50|42038.1|41998.1|42043.1|42003.1|42043.1|42003.1|42033.1|41993.1|9
1620056160000|2021-05-03 15:36:00|42048.1|42008.1|42053.1|42013.1|42058.1|42018.1|42048.1|42008.1|10
1620056170000|2021-05-03 15:36:10|42052.3|42012.3|42048.1|42008.1|42052.3|42012.3|42038.1|41998.1|6
1620056180000|2021-05-03 15:36:20|42043.1|42003.1|42048.1|42008.1|42048.1|42008.1|42043.1|42003.1|2
1620056190000|2021-05-03 15:36:30|42048.9|42008.9|42058.1|42018.1|42058.1|42018.1|42048.1|42008.1|7
1620056200000|2021-05-03 15:36:40|42068.1|42028.1|42063.1|42023.1|42073.1|42033.1|42058.1|42018.1|9
1620056210000|2021-05-03 15:36:50|42058.1|42018.1|42048.1|42008.1|42058.1|42018.1|42043.1|42003.1|4
1620056220000|2021-05-03 15:37:00|42058.1|42018.1|42048.1|42008.1|42058.1|42018.1|42048.1|42008.1|3
1620056230000|2021-05-03 15:37:10|42058.1|42018.1|42068.1|42028.1|42068.1|42028.1|42058.1|42018.1|10
1620056240000|2021-05-03 15:37:20|42067.3|42027.3|42068.1|42028.1|42078.1|42038.1|42058.1|42018.1|5
1620056250000|2021-05-03 15:37:30|42073.1|42033.1|42078.1|42038.1|42088.1|42048.1|42073.1|42033.1|7
1620056260000|2021-05-03 15:37:40|42068.1|42028.1|42058.1|42018.1|42078.1|42038.1|42058.1|42018.1|11
1620056270000|2021-05-03 15:37:50|42068.1|42028.1|42058.1|42018.1|42068.1|42028.1|42058.1|42018.1|14
1620056280000|2021-05-03 15:38:00|42053.9|42013.9|42053.1|42013.1|42067.3|42027.3|42053.1|42013.1|16
1620056290000|2021-05-03 15:38:10|42052.3|42012.3|42038.1|41998.1|42052.3|42012.3|42038.1|41998.1|0
1620056300000|2021-05-03 15:38:20|42036.5|41996.5|42053.1|42013.1|42058.1|42018.1|42033.1|41993.1|11
1620056310000|2021-05-03 15:38:30|42048.9|42008.9|42038.1|41998.1|42048.9|42008.9|42038.1|41998.1|1
1620056320000|2021-05-03 15:38:40|42037.3|41997.3|42028.1|41988.1|42037.3|41997.3|42028.1|41988.1|5
1620056330000|2021-05-03 15:38:50|42033.1|41993.1|42023.1|41983.1|42047.3|42007.3|42018.1|41978.1|11
1620056340000|2021-05-03 15:39:00|42018.9|41978.9|42023.1|41983.1|42028.1|41988.1|42018.1|41978.1|9
1620056350000|2021-05-03 15:39:10|42022.3|41982.3|42043.1|42003.1|42043.1|42003.1|42018.1|41978.1|14
1620056360000|2021-05-03 15:39:20|42038.9|41998.9|42023.1|41983.1|42038.9|41998.9|42023.1|41983.1|4
1620056370000|2021-05-03 15:39:30|42027.3|41987.3|42033.1|41993.1|42038.1|41998.1|42027.3|41987.3|8
1620056380000|2021-05-03 15:39:40|42032.3|41992.3|42028.1|41988.1|42038.1|41998.1|42028.1|41988.1|1
1620056390000|2021-05-03 15:39:50|42038.1|41998.1|42038.1|41998.1|42043.1|42003.1|42038.1|41998.1|4
1620056400000|2021-05-03 15:40:00|42023.1|41983.1|42008.1|41968.1|42023.9|41983.9|42008.1|41968.1|21
1620056410000|2021-05-03 15:40:10|42008.9|41968.9|42013.1|41973.1|42018.1|41978.1|42008.9|41968.9|6
1620056420000|2021-05-03 15:40:20|42012.3|41972.3|42008.1|41968.1|42018.1|41978.1|42008.1|41968.1|0
1620056430000|2021-05-03 15:40:30|41998.1|41958.1|42003.1|41963.1|42003.1|41963.1|41998.1|41958.1|8
1620056440000|2021-05-03 15:40:40|42002.3|41962.3|41978.9|41938.9|42003.1|41963.1|41968.1|41928.1|18
1620056450000|2021-05-03 15:40:50|41978.1|41938.1|41998.1|41958.1|41998.1|41958.1|41978.1|41938.1|13
1620056460000|2021-05-03 15:41:00|42008.1|41968.1|41998.1|41958.1|42008.1|41968.1|41998.1|41958.1|9
1620056470000|2021-05-03 15:41:10|41998.9|41958.9|41993.1|41953.1|42008.1|41968.1|41993.1|41953.1|13
1620056480000|2021-05-03 15:41:20|41988.9|41948.9|41983.1|41943.1|41988.9|41948.9|41983.1|41943.1|4
1620056490000|2021-05-03 15:41:30|41983.9|41943.9|41993.1|41953.1|41993.1|41953.1|41978.1|41938.1|8
1620056500000|2021-05-03 15:41:40|41997.3|41957.3|41988.1|41948.1|41998.1|41958.1|41988.1|41948.1|6
1620056510000|2021-05-03 15:41:50|41983.1|41943.1|41988.1|41948.1|41993.1|41953.1|41978.1|41938.1|20
1620056520000|2021-05-03 15:42:00|41983.1|41943.1|41978.1|41938.1|41988.1|41948.1|41968.1|41928.1|9
1620056530000|2021-05-03 15:42:10|41973.1|41933.1|41973.1|41933.1|41978.1|41938.1|41968.1|41928.1|2
1620056540000|2021-05-03 15:42:20|41968.9|41928.9|41988.1|41948.1|41988.1|41948.1|41968.9|41928.9|5
1620056550000|2021-05-03 15:42:30|41998.1|41958.1|41998.1|41958.1|41998.1|41958.1|41993.1|41953.1|9
1620056560000|2021-05-03 15:42:40|41997.3|41957.3|41988.1|41948.1|41997.3|41957.3|41988.1|41948.1|4
1620056570000|2021-05-03 15:42:50|||||||||2
1620056580000|2021-05-03 15:43:00|41978.1|41938.1|41973.1|41933.1|41983.1|41943.1|41973.1|41933.1|9
1620056590000|2021-05-03 15:43:10|41973.9|41933.9|41978.1|41938.1|41978.1|41938.1|41973.1|41933.1|3
1620056600000|2021-05-03 15:43:20|41986.5|41946.5|41992.3|41952.3|41998.1|41958.1|41986.5|41946.5|5
1620056610000|2021-05-03 15:43:30|41988.1|41948.1|41998.1|41958.1|41998.1|41958.1|41988.1|41948.1|4
1620056620000|2021-05-03 15:43:40|41993.1|41953.1|41998.1|41958.1|41998.1|41958.1|41993.1|41953.1|1
1620056630000|2021-05-03 15:43:50|41993.1|41953.1|42008.1|41968.1|42008.1|41968.1|41993.1|41953.1|6
1620056640000|2021-05-03 15:44:00|42017.3|41977.3|42028.1|41988.1|42028.1|41988.1|42017.3|41977.3|22
1620056650000|2021-05-03 15:44:10|42018.1|41978.1|42028.1|41988.1|42028.1|41988.1|42018.1|41978.1|8
1620056660000|2021-05-03 15:44:20|42023.1|41983.1|42033.1|41993.1|42033.1|41993.1|42022.3|41982.3|11
1620056670000|2021-05-03 15:44:30|42037.3|41997.3|42028.1|41988.1|42038.1|41998.1|42028.1|41988.1|6
1620056680000|2021-05-03 15:44:40|42028.9|41988.9|42023.1|41983.1|42033.1|41993.1|42019.7|41979.7|19
1620056690000|2021-05-03 15:44:50|42023.9|41983.9|42048.1|42008.1|42048.1|42008.1|42023.1|41983.1|6
1620056700000|2021-05-03 15:45:00|42043.9|42003.9|42028.1|41988.1|42043.9|42003.9|42028.1|41988.1|5
1620056710000|2021-05-03 15:45:10|42023.9|41983.9|42028.1|41988.1|42028.1|41988.1|42022.3|41982.3|3
1620056720000|2021-05-03 15:45:20|42038.1|41998.1|42033.1|41993.1|42048.1|42008.1|42028.1|41988.1|14
1620056730000|2021-05-03 15:45:30|42037.3|41997.3|42028.1|41988.1|42037.3|41997.3|42023.1|41983.1|4
1620056740000|2021-05-03 15:45:40|42023.9|41983.9|42033.1|41993.1|42033.1|41993.1|42023.1|41983.1|18
1620056750000|2021-05-03 15:45:50|42037.3|41997.3|42028.1|41988.1|42037.3|41997.3|42023.1|41983.1|7
1620056760000|2021-05-03 15:46:00|||||||||2
1620056770000|2021-05-03 15:46:10|42027.3|41987.3|42008.1|41968.1|42027.3|41987.3|42008.1|41968.1|6
1620056780000|2021-05-03 15:46:20|42018.1|41978.1|42013.1|41973.1|42018.1|41978.1|42008.9|41968.9|7
1620056790000|2021-05-03 15:46:30|42012.3|41972.3|42008.1|41968.1|42013.1|41973.1|42008.1|41968.1|3
1620056800000|2021-05-03 15:46:40|42008.9|41968.9|42018.1|41978.1|42018.1|41978.1|42008.9|41968.9|7
1620056810000|2021-05-03 15:46:50|42017.3|41977.3|42008.1|41968.1|42017.3|41977.3|42008.1|41968.1|1
1620056820000|2021-05-03 15:47:00|42013.1|41973.1|42008.1|41968.1|42013.1|41973.1|42002.3|41962.3|4
1620056830000|2021-05-03 15:47:10|42013.1|41973.1|42003.1|41963.1|42013.1|41973.1|41998.9|41958.9|6
1620056840000|2021-05-03 15:47:20|42003.9|41963.9|42003.1|41963.1|42008.1|41968.1|42003.1|41963.1|0
1620056850000|2021-05-03 15:47:30|42008.1|41968.1|41988.1|41948.1|42008.1|41968.1|41978.9|41938.9|4
1620056860000|2021-05-03 15:47:40|41988.9|41948.9|41993.1|41953.1|41993.9|41953.9|41988.1|41948.1|7
1620056870000|2021-05-03 15:47:50|41988.9|41948.9|41988.1|41948.1|41993.1|41953.1|41988.1|41948.1|1
1620056880000|2021-05-03 15:48:00|41993.1|41953.1|41983.1|41943.1|41993.1|41953.1|41978.1|41938.1|6
1620056890000|2021-05-03 15:48:10|41978.9|41938.9|41983.1|41943.1|41983.9|41943.9|41978.1|41938.1|14
1620056900000|2021-05-03 15:48:20|41982.3|41942.3|41973.1|41933.1|41982.3|41942.3|41973.1|41933.1|8
1620056910000|2021-05-03 15:48:30|41977.3|41937.3|41973.1|41933.1|41978.1|41938.1|41973.1|41933.1|3
1620056920000|2021-05-03 15:48:40|41973.9|41933.9|41978.1|41938.1|41978.1|41938.1|41973.1|41933.1|6
1620056930000|2021-05-03 15:48:50|41978.9|41938.9|41983.1|41943.1|41983.1|41943.1|41978.9|41938.9|3
1620056940000|2021-05-03 15:49:00|41978.9|41938.9|41968.1|41928.1|41978.9|41938.9|41968.1|41928.1|1
1620056950000|2021-05-03 15:49:10|41978.1|41938.1|41968.1|41928.1|41978.1|41938.1|41968.1|41928.1|15
1620056960000|2021-05-03 15:49:20|41968.9|41928.9|41978.1|41938.1|41978.1|41938.1|41968.9|41928.9|2
1620056970000|2021-05-03 15:49:30|41977.3|41937.3|41973.1|41933.1|41977.3|41937.3|41973.1|41933.1|3
1620056980000|2021-05-03 15:49:40|41968.9|41928.9|41978.1|41938.1|41978.1|41938.1|41968.1|41928.1|2
1620056990000|2021-05-03 15:49:50|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|3
1620057000000|2021-05-03 15:50:00|41958.1|41918.1|41963.1|41923.1|41968.1|41928.1|41958.1|41918.1|11
1620057010000|2021-05-03 15:50:10|41962.3|41922.3|41958.1|41918.1|41962.3|41922.3|41958.1|41918.1|6
1620057020000|2021-05-03 15:50:20|41958.9|41918.9|41963.1|41923.1|41968.1|41928.1|41958.9|41918.9|9
1620057030000|2021-05-03 15:50:30|41958.9|41918.9|41958.1|41918.1|41968.1|41928.1|41958.1|41918.1|3
1620057040000|2021-05-03 15:50:40|41958.9|41918.9|41973.1|41933.1|41973.9|41933.9|41958.1|41918.1|9
1620057050000|2021-05-03 15:50:50|41973.9|41933.9|41968.1|41928.1|41978.1|41938.1|41968.1|41928.1|0
1620057060000|2021-05-03 15:51:00|41963.1|41923.1|41968.1|41928.1|41968.1|41928.1|41958.1|41918.1|9
1620057070000|2021-05-03 15:51:10|41963.9|41923.9|41968.1|41928.1|41968.1|41928.1|41958.1|41918.1|2
1620057080000|2021-05-03 15:51:20|41963.1|41923.1|41958.1|41918.1|41963.1|41923.1|41958.1|41918.1|3
1620057090000|2021-05-03 15:51:30|41963.1|41923.1|41958.1|41918.1|41963.1|41923.1|41958.1|41918.1|4
1620057100000|2021-05-03 15:51:40|41958.9|41918.9|41958.1|41918.1|41963.1|41923.1|41958.1|41918.1|7
1620057110000|2021-05-03 15:51:50|41956.5|41916.5|41938.1|41898.1|41956.5|41916.5|41938.1|41898.1|3
1620057120000|2021-05-03 15:52:00|41928.1|41888.1|41938.1|41898.1|41938.1|41898.1|41928.1|41888.1|15
1620057130000|2021-05-03 15:52:10|41937.3|41897.3|41928.1|41888.1|41937.3|41897.3|41928.1|41888.1|3
1620057140000|2021-05-03 15:52:20|41938.1|41898.1|41928.1|41888.1|41938.1|41898.1|41928.1|41888.1|17
1620057150000|2021-05-03 15:52:30|41928.9|41888.9|41938.1|41898.1|41938.1|41898.1|41928.1|41888.1|5
1620057160000|2021-05-03 15:52:40|41943.1|41903.1|41938.1|41898.1|41948.1|41908.1|41930.5|41890.5|39
1620057170000|2021-05-03 15:52:50|41929.7|41889.7|41928.1|41888.1|41929.7|41889.7|41928.1|41888.1|9
1620057180000|2021-05-03 15:53:00|41938.1|41898.1|41948.1|41908.1|41948.1|41908.1|41938.1|41898.1|21
1620057200000|2021-05-03 15:53:20|41943.1|41903.1|41943.1|41903.1|41948.1|41908.1|41938.1|41898.1|27
1620057210000|2021-05-03 15:53:30|41938.9|41898.9|41938.1|41898.1|41938.9|41898.9|41938.1|41898.1|4
1620057220000|2021-05-03 15:53:40|41942.3|41902.3|41948.1|41908.1|41948.1|41908.1|41942.3|41902.3|1
1620057230000|2021-05-03 15:53:50|41943.1|41903.1|41928.9|41888.9|41943.1|41903.1|41928.1|41888.1|26
1620057240000|2021-05-03 15:54:00|41928.1|41888.1|41928.1|41888.1|41933.1|41893.1|41928.1|41888.1|2
1620057250000|2021-05-03 15:54:10|41923.9|41883.9|41923.1|41883.1|41928.1|41888.1|41918.1|41878.1|98
1620057260000|2021-05-03 15:54:20|41927.3|41887.3|41928.1|41888.1|41928.1|41888.1|41927.3|41887.3|2
1620057270000|2021-05-03 15:54:30|41938.1|41898.1|41933.1|41893.1|41938.1|41898.1|41933.1|41893.1|6
1620057280000|2021-05-03 15:54:40|41937.3|41897.3|41938.1|41898.1|41938.1|41898.1|41933.1|41893.1|3
1620057290000|2021-05-03 15:54:50|41948.1|41908.1|41948.1|41908.1|41948.1|41908.1|41948.1|41908.1|11
1620057300000|2021-05-03 15:55:00|41943.1|41903.1|41948.1|41908.1|41948.1|41908.1|41943.1|41903.1|15
1620057320000|2021-05-03 15:55:20|41948.9|41908.9|41953.1|41913.1|41953.1|41913.1|41948.1|41908.1|14
1620057330000|2021-05-03 15:55:30|41957.3|41917.3|41963.1|41923.1|41963.9|41923.9|41953.1|41913.1|4
1620057340000|2021-05-03 15:55:40|41958.9|41918.9|41968.1|41928.1|41968.1|41928.1|41958.1|41918.1|15
1620057350000|2021-05-03 15:55:50|41963.1|41923.1|41978.1|41938.1|41978.1|41938.1|41962.3|41922.3|10
1620057360000|2021-05-03 15:56:00|41977.3|41937.3|41948.1|41908.1|41977.3|41937.3|41948.1|41908.1|17
1620057370000|2021-05-03 15:56:10|41953.1|41913.1|41948.1|41908.1|41953.1|41913.1|41948.1|41908.1|7
1620057380000|2021-05-03 15:56:20|41953.1|41913.1|41948.1|41908.1|41958.1|41918.1|41948.1|41908.1|10
1620057390000|2021-05-03 15:56:30|41948.9|41908.9|41953.1|41913.1|41953.1|41913.1|41948.9|41908.9|1
1620057400000|2021-05-03 15:56:40|41958.1|41918.1|41948.1|41908.1|41958.1|41918.1|41948.1|41908.1|3
1620057410000|2021-05-03 15:56:50|||||||||3
1620057430000|2021-05-03 15:57:10|41953.1|41913.1|41968.1|41928.1|41968.1|41928.1|41953.1|41913.1|20
1620057440000|2021-05-03 15:57:20|41972.3|41932.3|41988.1|41948.1|41988.1|41948.1|41972.3|41932.3|3
1620057460000|2021-05-03 15:57:40|41988.9|41948.9|41998.1|41958.1|41998.1|41958.1|41988.9|41948.9|10
1620057470000|2021-05-03 15:57:50|41997.3|41957.3|41988.1|41948.1|41997.3|41957.3|41988.1|41948.1|2
1620057480000|2021-05-03 15:58:00|41983.1|41943.1|41978.1|41938.1|41988.1|41948.1|41978.1|41938.1|8
1620057490000|2021-05-03 15:58:10|41982.3|41942.3|41978.1|41938.1|41983.1|41943.1|41978.1|41938.1|0
1620057500000|2021-05-03 15:58:20|41978.9|41938.9|41988.1|41948.1|41988.1|41948.1|41978.9|41938.9|2
1620057510000|2021-05-03 15:58:30|41992.3|41952.3|41993.1|41953.1|41997.3|41957.3|41992.3|41952.3|4
1620057520000|2021-05-03 15:58:40|41993.9|41953.9|41988.1|41948.1|41998.1|41958.1|41988.1|41948.1|7
1620057530000|2021-05-03 15:58:50|41988.9|41948.9|42008.1|41968.1|42008.1|41968.1|41988.9|41948.9|4
1620057540000|2021-05-03 15:59:00|42007.3|41967.3|41998.1|41958.1|42008.1|41968.1|41998.1|41958.1|11
1620057550000|2021-05-03 15:59:10|41993.9|41953.9|41988.1|41948.1|41998.1|41958.1|41988.1|41948.1|5
1620057560000|2021-05-03 15:59:20|41993.1|41953.1|41993.1|41953.1|41998.1|41958.1|41988.9|41948.9|5
1620057570000|2021-05-03 15:59:30|41993.9|41953.9|41998.1|41958.1|42003.1|41963.1|41993.1|41953.1|0
1620057580000|2021-05-03 15:59:40|41999.7|41959.7|42018.1|41978.1|42018.1|41978.1|41999.7|41959.7|2
1620057590000|2021-05-03 15:59:50|42013.1|41973.1|42003.1|41963.1|42017.3|41977.3|42003.1|41963.1|13
1620057600000|2021-05-03 16:00:00|41998.9|41958.9|41988.1|41948.1|42003.1|41963.1|41988.1|41948.1|18
1620057620000|2021-05-03 16:00:20|41988.9|41948.9|41988.1|41948.1|41993.1|41953.1|41988.1|41948.1|2
1620057630000|2021-05-03 16:00:30|41993.1|41953.1|41988.1|41948.1|41993.1|41953.1|41988.1|41948.1|4
1620057640000|2021-05-03 16:00:40|41978.1|41938.1|41983.1|41943.1|41988.1|41948.1|41978.1|41938.1|11
1620057650000|2021-05-03 16:00:50|41987.3|41947.3|41983.1|41943.1|41988.1|41948.1|41978.1|41938.1|2
1620057660000|2021-05-03 16:01:00|41978.9|41938.9|41968.1|41928.1|41983.1|41943.1|41968.1|41928.1|3
1620057670000|2021-05-03 16:01:10|41981.4|41941.4|41981.4|41941.4|41985.5|41945.5|41981.4|41941.4|11
1620057690000|2021-05-03 16:01:30|41982.2|41942.2|41990.5|41950.5|41995.5|41955.5|41982.2|41942.2|9
1620057700000|2021-05-03 16:01:40|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|0
1620057710000|2021-05-03 16:01:50|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|1
1620057720000|2021-05-03 16:02:00|41958.1|41918.1|41938.1|41898.1|41958.1|41918.1|41938.1|41898.1|25
1620057730000|2021-05-03 16:02:10|41937.3|41897.3|41888.9|41848.9|41937.3|41897.3|41888.1|41848.1|130
1620057740000|2021-05-03 16:02:20|41889.7|41849.7|41902.2|41862.2|41902.2|41862.2|41889.7|41849.7|12
1620057750000|2021-05-03 16:02:30|41903|41863|41907.1|41867.1|41908.7|41868.7|41898|41858|12
1620057760000|2021-05-03 16:02:40|41905.4|41865.4|41897.1|41857.1|41905.4|41865.4|41897.1|41857.1|14
1620057770000|2021-05-03 16:02:50|||||||||6
1620057780000|2021-05-03 16:03:00|||||||||17
1620057790000|2021-05-03 16:03:10|41897.9|41857.9|41867.1|41827.1|41897.9|41857.9|41867.1|41827.1|58
1620057800000|2021-05-03 16:03:20|||||||||7
1620057810000|2021-05-03 16:03:30|41877.1|41837.1|41887.1|41847.1|41887.1|41847.1|41867.1|41827.1|18
1620057820000|2021-05-03 16:03:40|41891.3|41851.3|41887.1|41847.1|41892.1|41852.1|41887.1|41847.1|13
1620057830000|2021-05-03 16:03:50|41888.7|41848.7|41887.1|41847.1|41897.1|41857.1|41887.1|41847.1|16
1620057840000|2021-05-03 16:04:00|41877.1|41837.1|41877.1|41837.1|41887.1|41847.1|41877.1|41837.1|16
1620057850000|2021-05-03 16:04:10|41882.1|41842.1|41877.1|41837.1|41882.1|41842.1|41877.1|41837.1|19
1620057860000|2021-05-03 16:04:20|41877.9|41837.9|41887.1|41847.1|41887.1|41847.1|41877.9|41837.9|5
1620057870000|2021-05-03 16:04:30|41877.1|41837.1|41882.1|41842.1|41882.1|41842.1|41877.1|41837.1|10
1620057880000|2021-05-03 16:04:40|41882.9|41842.9|41877.1|41837.1|41887.1|41847.1|41877.1|41837.1|7
1620057890000|2021-05-03 16:04:50|41876.2|41836.2|41877.1|41837.1|41877.1|41837.1|41867.1|41827.1|13
1620057900000|2021-05-03 16:05:00|41872.1|41832.1|41887.1|41847.1|41887.1|41847.1|41872.1|41832.1|5
1620057910000|2021-05-03 16:05:10|41886.2|41846.2|41887.1|41847.1|41887.1|41847.1|41877.1|41837.1|10
1620057920000|2021-05-03 16:05:20|41882.9|41842.9|41877.1|41837.1|41882.9|41842.9|41867.1|41827.1|2
1620057930000|2021-05-03 16:05:30|41876.2|41836.2|41877.1|41837.1|41877.1|41837.1|41867.1|41827.1|3
1620057940000|2021-05-03 16:05:40|41876.2|41836.2|41872.1|41832.1|41877.1|41837.1|41867.1|41827.1|4
1620057950000|2021-05-03 16:05:50|41871.2|41831.2|41867.1|41827.1|41872.1|41832.1|41867.1|41827.1|1
1620057960000|2021-05-03 16:06:00|41872.1|41832.1|41872.1|41832.1|41877.1|41837.1|41867.1|41827.1|6
1620057970000|2021-05-03 16:06:10|41867.9|41827.9|41872.1|41832.1|41877.1|41837.1|41867.1|41827.1|4
1620057980000|2021-05-03 16:06:20|41876.2|41836.2|41867.1|41827.1|41877.1|41837.1|41867.1|41827.1|3
1620057990000|2021-05-03 16:06:30|41877.1|41837.1|41882.1|41842.1|41882.9|41842.9|41877.1|41837.1|12
1620058000000|2021-05-03 16:06:40|41881.2|41841.2|41882.9|41842.9|41882.9|41842.9|41877.1|41837.1|1
1620058010000|2021-05-03 16:06:50|41882.1|41842.1|41872.1|41832.1|41882.1|41842.1|41871.2|41831.2|23
1620058020000|2021-05-03 16:07:00|41867.1|41827.1|41887.1|41847.1|41887.1|41847.1|41867.1|41827.1|9
1620058030000|2021-05-03 16:07:10|41887.9|41847.9|41896.2|41856.2|41897.1|41857.1|41887.9|41847.9|16
1620058040000|2021-05-03 16:07:20|41892.1|41852.1|41887.1|41847.1|41892.9|41852.9|41882.1|41842.1|10
1620058050000|2021-05-03 16:07:30|41892.1|41852.1|41897.1|41857.1|41897.1|41857.1|41892.1|41852.1|8
1620058060000|2021-05-03 16:07:40|41896.2|41856.2|41877.1|41837.1|41896.2|41856.2|41877.1|41837.1|9
1620058070000|2021-05-03 16:07:50|41877.9|41837.9|41882.1|41842.1|41887.1|41847.1|41877.9|41837.9|5
1620058080000|2021-05-03 16:08:00|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|41867.1|41827.1|12
1620058090000|2021-05-03 16:08:10|||||||||7
1620058100000|2021-05-03 16:08:20|41887.1|41847.1|41882.1|41842.1|41887.9|41847.9|41881.2|41841.2|11
1620058110000|2021-05-03 16:08:30|41882.9|41842.9|41892.9|41852.9|41892.9|41852.9|41882.9|41842.9|1
1620058120000|2021-05-03 16:08:40|41893.7|41853.7|41887.9|41847.9|41897.9|41857.9|41877.9|41837.9|10
1620058140000|2021-05-03 16:09:00|41888.7|41848.7|41902.9|41862.9|41902.9|41862.9|41888.7|41848.7|14
1620058150000|2021-05-03 16:09:10|41902.1|41862.1|41907.9|41867.9|41912.9|41872.9|41897.9|41857.9|10
1620058160000|2021-05-03 16:09:20|41908.7|41868.7|41917.9|41877.9|41917.9|41877.9|41907.9|41867.9|8
1620058170000|2021-05-03 16:09:30|||||||||1
1620058190000|2021-05-03 16:09:50|41927.9|41887.9|41917.9|41877.9|41927.9|41887.9|41917.9|41877.9|30
1620058200000|2021-05-03 16:10:00|41912.9|41872.9|41917.9|41877.9|41917.9|41877.9|41912.9|41872.9|6
1620058210000|2021-05-03 16:10:10|41922.9|41882.9|41917.9|41877.9|41927.9|41887.9|41917.9|41877.9|13
1620058220000|2021-05-03 16:10:20|41907.9|41867.9|41902.9|41862.9|41907.9|41867.9|41902.9|41862.9|6
1620058230000|2021-05-03 16:10:30|41902.1|41862.1|41897.9|41857.9|41902.9|41862.9|41897.9|41857.9|4
1620058250000|2021-05-03 16:10:50|41902.1|41862.1|41897.9|41857.9|41912.9|41872.9|41897.9|41857.9|19
1620058260000|2021-05-03 16:11:00|41892.9|41852.9|41892.9|41852.9|41892.9|41852.9|41887.9|41847.9|16
1620058270000|2021-05-03 16:11:10|41897.1|41857.1|41902.9|41862.9|41902.9|41862.9|41897.1|41857.1|5
1620058280000|2021-05-03 16:11:20|41902.1|41862.1|41912.9|41872.9|41917.9|41877.9|41897.9|41857.9|5
1620058290000|2021-05-03 16:11:30|41913.7|41873.7|41887.9|41847.9|41917.9|41877.9|41887.9|41847.9|14
1620058300000|2021-05-03 16:11:40|41892.9|41852.9|41887.9|41847.9|41902.1|41862.1|41887.9|41847.9|7
1620058310000|2021-05-03 16:11:50|41882.9|41842.9|41892.9|41852.9|41892.9|41852.9|41882.9|41842.9|13
1620058320000|2021-05-03 16:12:00|41893.7|41853.7|41897.9|41857.9|41897.9|41857.9|41887.1|41847.1|5
1620058330000|2021-05-03 16:12:10|41897.1|41857.1|41897.1|41857.1|41907.1|41867.1|41897.1|41857.1|4
1620058340000|2021-05-03 16:12:20|41897.9|41857.9|41907.1|41867.1|41907.1|41867.1|41897.9|41857.9|11
1620058350000|2021-05-03 16:12:30|41917.1|41877.1|41912.1|41872.1|41917.1|41877.1|41907.1|41867.1|29
1620058360000|2021-05-03 16:12:40|41911.2|41871.2|41917.1|41877.1|41922.1|41882.1|41907.1|41867.1|11
1620058370000|2021-05-03 16:12:50|41917.9|41877.9|41927.1|41887.1|41927.1|41887.1|41917.1|41877.1|9
1620058380000|2021-05-03 16:13:00|41917.1|41877.1|41892.1|41852.1|41917.1|41877.1|41892.1|41852.1|25
1620058390000|2021-05-03 16:13:10|41892.9|41852.9|41897.1|41857.1|41897.1|41857.1|41892.9|41852.9|7
1620058400000|2021-05-03 16:13:20|41892.1|41852.1|41882.1|41842.1|41892.1|41852.1|41881.2|41841.2|4
1620058410000|2021-05-03 16:13:30|41877.9|41837.9|41892.1|41852.1|41892.1|41852.1|41877.1|41837.1|9
1620058420000|2021-05-03 16:13:40|41891.2|41851.2|41897.1|41857.1|41902.1|41862.1|41887.1|41847.1|6
1620058430000|2021-05-03 16:13:50|||||||||1
1620058440000|2021-05-03 16:14:00|41907.1|41867.1|41897.1|41857.1|41907.1|41867.1|41897.1|41857.1|1
1620058450000|2021-05-03 16:14:10|41897.9|41857.9|41907.1|41867.1|41907.1|41867.1|41897.1|41857.1|5
1620058460000|2021-05-03 16:14:20|41906.2|41866.2|41897.1|41857.1|41906.2|41866.2|41897.1|41857.1|0
1620058470000|2021-05-03 16:14:30|41892.1|41852.1|41882.1|41842.1|41892.1|41852.1|41882.1|41842.1|6
1620058480000|2021-05-03 16:14:40|41877.9|41837.9|41897.1|41857.1|41897.1|41857.1|41877.1|41837.1|5
1620058500000|2021-05-03 16:15:00|41892.1|41852.1|41887.1|41847.1|41892.1|41852.1|41887.1|41847.1|6
1620058510000|2021-05-03 16:15:10|41887.9|41847.9|41892.1|41852.1|41897.1|41857.1|41887.1|41847.1|5
1620058520000|2021-05-03 16:15:20|41896.2|41856.2|41877.1|41837.1|41897.1|41857.1|41877.1|41837.1|18
1620058530000|2021-05-03 16:15:30|41877.9|41837.9|41887|41847|41897|41857|41877.9|41837.9|5
1620058540000|2021-05-03 16:15:40|41886.2|41846.2|41872|41832|41886.2|41846.2|41867|41827|13
1620058550000|2021-05-03 16:15:50|41872.9|41832.9|41872|41832|41877|41837|41867|41827|5
1620058560000|2021-05-03 16:16:00|41876.2|41836.2|41867|41827|41877|41837|41857.9|41817.9|14
1620058570000|2021-05-03 16:16:10|41866.2|41826.2|41857|41817|41866.2|41826.2|41852|41812|4
1620058580000|2021-05-03 16:16:20|||||||||4
1620058590000|2021-05-03 16:16:30|41856.2|41816.2|41847|41807|41857|41817|41847|41807|6
1620058600000|2021-05-03 16:16:40|41848.7|41808.7|41847|41807|41855.4|41815.4|41847|41807|8
1620058610000|2021-05-03 16:16:50|||||||||14
1620058620000|2021-05-03 16:17:00|41857|41817|41862|41822|41867|41827|41852|41812|36
1620058630000|2021-05-03 16:17:10|41867|41827|41867|41827|41867.9|41827.9|41862|41822|10
1620058640000|2021-05-03 16:17:20|41866.2|41826.2|41867|41827|41867|41827|41857|41817|3
1620058650000|2021-05-03 16:17:30|41865.4|41825.4|41857|41817|41865.4|41825.4|41857|41817|13
1620058660000|2021-05-03 16:17:40|41856.2|41816.2|41817|41777|41856.2|41816.2|41817|41777|68
1620058670000|2021-05-03 16:17:50|41816.2|41776.2|41807|41767|41816.2|41776.2|41807|41767|7
1620058680000|2021-05-03 16:18:00|41812|41772|41817|41777|41817|41777|41812|41772|14
1620058690000|2021-05-03 16:18:10|41827|41787|41827|41787|41827|41787|41827|41787|19
1620058700000|2021-05-03 16:18:20|41837|41797|41837|41797|41837|41797|41837|41797|15
1620058710000|2021-05-03 16:18:30|41836.2|41796.2|41832|41792|41837|41797|41827|41787|12
1620058720000|2021-05-03 16:18:40|41827.9|41787.9|41827|41787|41832|41792|41827|41787|4
1620058730000|2021-05-03 16:18:50|||||||||3
1620058740000|2021-05-03 16:19:00|41826.2|41786.2|41806.2|41766.2|41826.2|41786.2|41806.2|41766.2|10
1620058750000|2021-05-03 16:19:10|41801.2|41761.2|41796.2|41756.2|41801.2|41761.2|41796.2|41756.2|24
1620058760000|2021-05-03 16:19:20|41776.2|41736.2|41745.4|41705.4|41776.2|41736.2|41745.4|41705.4|56
1620058770000|2021-05-03 16:19:30|41755.4|41715.4|41756.2|41716.2|41756.2|41716.2|41755.4|41715.4|36
1620058780000|2021-05-03 16:19:40|41766.2|41726.2|41756.2|41716.2|41766.2|41726.2|41756.2|41716.2|21
1620058790000|2021-05-03 16:19:50|41755.4|41715.4|41746.2|41706.2|41756.2|41716.2|41746.2|41706.2|1
1620058800000|2021-05-03 16:20:00|41747|41707|41751.2|41711.2|41756.2|41716.2|41747|41707|13
1620058810000|2021-05-03 16:20:10|41756.2|41716.2|41746.2|41706.2|41756.2|41716.2|41746.2|41706.2|14
1620058820000|2021-05-03 16:20:20|41756.2|41716.2|41756.2|41716.2|41756.2|41716.2|41756.2|41716.2|17
1620058830000|2021-05-03 16:20:30|41755.4|41715.4|41745.4|41705.4|41755.4|41715.4|41745.4|41705.4|18
1620058840000|2021-05-03 16:20:40|41746.2|41706.2|41745.4|41705.4|41751.2|41711.2|41745.4|41705.4|10
1620058850000|2021-05-03 16:20:50|41755.4|41715.4|41749.6|41709.6|41755.4|41715.4|41744.6|41704.6|18
1620058860000|2021-05-03 16:21:00|41745.4|41705.4|41744.6|41704.6|41749.6|41709.6|41744.6|41704.6|19
1620058870000|2021-05-03 16:21:10|41754.6|41714.6|41749.6|41709.6|41754.6|41714.6|41744.6|41704.6|11
1620058880000|2021-05-03 16:21:20|41750.4|41710.4|41754.6|41714.6|41754.6|41714.6|41744.6|41704.6|9
1620058890000|2021-05-03 16:21:30|41753.8|41713.8|41754.6|41714.6|41754.6|41714.6|41748.8|41708.8|11
1620058900000|2021-05-03 16:21:40|||||||||13
1620058910000|2021-05-03 16:21:50|41744.6|41704.6|41749.6|41709.6|41754.6|41714.6|41744.6|41704.6|13
1620058920000|2021-05-03 16:22:00|41750.4|41710.4|41759.6|41719.6|41759.6|41719.6|41744.6|41704.6|10
1620058930000|2021-05-03 16:22:10|41755.4|41715.4|41749.6|41709.6|41755.4|41715.4|41744.6|41704.6|17
1620058940000|2021-05-03 16:22:20|41750.4|41710.4|41754.6|41714.6|41754.6|41714.6|41749.6|41709.6|5
1620058950000|2021-05-03 16:22:30|41753.8|41713.8|41749.6|41709.6|41753.8|41713.8|41744.6|41704.6|3
1620058960000|2021-05-03 16:22:40|41748.8|41708.8|41754.6|41714.6|41754.6|41714.6|41744.6|41704.6|6
1620058970000|2021-05-03 16:22:50|||||||||16
1620058980000|2021-05-03 16:23:00|41764.6|41724.6|41764.6|41724.6|41764.6|41724.6|41764.6|41724.6|12
1620058990000|2021-05-03 16:23:10|41763.8|41723.8|41753.8|41713.8|41763.8|41723.8|41753.8|41713.8|4
1620059000000|2021-05-03 16:23:20|41754.6|41714.6|41763|41723|41763|41723|41753|41713|11
1620059010000|2021-05-03 16:23:30|41758|41718|41773|41733|41773|41733|41753|41713|24
1620059020000|2021-05-03 16:23:40|41763|41723|41763|41723|41767.1|41727.1|41763|41723|17
1620059030000|2021-05-03 16:23:50|41753|41713|41763|41723|41763|41723|41753|41713|18
1620059040000|2021-05-03 16:24:00|41753|41713|41758|41718|41763.8|41723.8|41753|41713|8
1620059050000|2021-05-03 16:24:10|41762.1|41722.1|41753|41713|41763|41723|41753|41713|3
1620059060000|2021-05-03 16:24:20|41763|41723|41763|41723|41763|41723|41763|41723|4
1620059070000|2021-05-03 16:24:30|41763.8|41723.8|41763.8|41723.8|41763.8|41723.8|41763.8|41723.8|1
1620059080000|2021-05-03 16:24:40|41773.8|41733.8|41760.4|41720.4|41773.8|41733.8|41760.4|41720.4|16
1620059090000|2021-05-03 16:24:50|41759.6|41719.6|41754.6|41714.6|41764.6|41724.6|41754.6|41714.6|5
1620059100000|2021-05-03 16:25:00|41759.6|41719.6|41769.6|41729.6|41774.6|41734.6|41759.6|41719.6|9
1620059110000|2021-05-03 16:25:10|41765.4|41725.4|41764.6|41724.6|41765.4|41725.4|41763.8|41723.8|2
1620059120000|2021-05-03 16:25:20|41763.8|41723.8|41744.6|41704.6|41763.8|41723.8|41744.6|41704.6|48
1620059130000|2021-05-03 16:25:30|41749.6|41709.6|41754.6|41714.6|41754.6|41714.6|41744.6|41704.6|23
1620059140000|2021-05-03 16:25:40|41744.6|41704.6|41744.6|41704.6|41744.6|41704.6|41744.6|41704.6|8
1620059150000|2021-05-03 16:25:50|||||||||13
1620059160000|2021-05-03 16:26:00|41745.4|41705.4|41744.6|41704.6|41754.6|41714.6|41744.6|41704.6|35
1620059170000|2021-05-03 16:26:10|41754.6|41714.6|41744.6|41704.6|41754.6|41714.6|41744.6|41704.6|16
1620059180000|2021-05-03 16:26:20|41745.4|41705.4|41744.6|41704.6|41745.4|41705.4|41744.6|41704.6|9
1620059190000|2021-05-03 16:26:30|41754.6|41714.6|41754.6|41714.6|41754.6|41714.6|41754.6|41714.6|42
1620059200000|2021-05-03 16:26:40|41764.6|41724.6|41759.6|41719.6|41764.6|41724.6|41756.2|41716.2|17
1620059210000|2021-05-03 16:26:50|41763.8|41723.8|41754.6|41714.6|41764.6|41724.6|41754.6|41714.6|14
1620059220000|2021-05-03 16:27:00|41755.4|41715.4|41744.6|41704.6|41759.6|41719.6|41744.6|41704.6|4
1620059230000|2021-05-03 16:27:10|41754.6|41714.6|41744.6|41704.6|41754.6|41714.6|41744.6|41704.6|11
1620059240000|2021-05-03 16:27:20|41749.6|41709.6|41764.6|41724.6|41764.6|41724.6|41744.6|41704.6|31
1620059250000|2021-05-03 16:27:30|41759.6|41719.6|41764.6|41724.6|41764.6|41724.6|41759.6|41719.6|3
1620059260000|2021-05-03 16:27:40|41763.8|41723.8|41763.8|41723.8|41763.8|41723.8|41763.8|41723.8|0
1620059270000|2021-05-03 16:27:50|41764.6|41724.6|41764.6|41724.6|41769.6|41729.6|41754.6|41714.6|15
1620059280000|2021-05-03 16:28:00|41769.6|41729.6|41764.6|41724.6|41769.6|41729.6|41764.6|41724.6|12
1620059290000|2021-05-03 16:28:10|41765.4|41725.4|41784.6|41744.6|41784.6|41744.6|41765.4|41725.4|18
1620059300000|2021-05-03 16:28:20|41779.6|41739.6|41784.6|41744.6|41784.6|41744.6|41774.6|41734.6|8
1620059310000|2021-05-03 16:28:30|41783.8|41743.8|41774.6|41734.6|41784.6|41744.6|41774.6|41734.6|2
1620059320000|2021-05-03 16:28:40|41764.6|41724.6|41769.6|41729.6|41773|41733|41764.6|41724.6|26
1620059330000|2021-05-03 16:28:50|41768.8|41728.8|41764.6|41724.6|41769.6|41729.6|41764.6|41724.6|0
1620059340000|2021-05-03 16:29:00|41760.4|41720.4|41759.5|41719.5|41760.4|41720.4|41754.6|41714.6|2
1620059360000|2021-05-03 16:29:20|41763.7|41723.7|41764.5|41724.5|41768.7|41728.7|41759.5|41719.5|5
1620059370000|2021-05-03 16:29:30|41766.1|41726.1|41775.3|41735.3|41779.5|41739.5|41766.1|41726.1|3
1620059380000|2021-05-03 16:29:40|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|0
1620059390000|2021-05-03 16:29:50|41775.3|41735.3|41770.3|41730.3|41775.3|41735.3|41770.3|41730.3|8
1620059400000|2021-05-03 16:30:00|41779.5|41739.5|41784.5|41744.5|41788.7|41748.7|41779.5|41739.5|13
1620059410000|2021-05-03 16:30:10|41788.7|41748.7|41779.5|41739.5|41788.7|41748.7|41779.5|41739.5|1
1620059430000|2021-05-03 16:30:30|41788.7|41748.7|41789.5|41749.5|41797.8|41757.8|41788.7|41748.7|16
1620059440000|2021-05-03 16:30:40|41797.8|41757.8|41793.7|41753.7|41797.8|41757.8|41792.8|41752.8|23
1620059450000|2021-05-03 16:30:50|41797.8|41757.8|41797.8|41757.8|41797.8|41757.8|41788.7|41748.7|12
1620059460000|2021-05-03 16:31:00|41793.7|41753.7|41788.7|41748.7|41793.7|41753.7|41784.5|41744.5|3
1620059470000|2021-05-03 16:31:10|41784.5|41744.5|41775.3|41735.3|41788.7|41748.7|41775.3|41735.3|3
1620059480000|2021-05-03 16:31:20|41779.5|41739.5|41787.8|41747.8|41788.7|41748.7|41770.3|41730.3|8
1620059490000|2021-05-03 16:31:30|41797|41757|41807|41767|41807|41767|41797|41757|15
1620059500000|2021-05-03 16:31:40|41802.8|41762.8|41793.7|41753.7|41807|41767|41788.7|41748.7|13
1620059510000|2021-05-03 16:31:50|41796.1|41756.1|41794.6|41754.6|41800.3|41760.3|41774.6|41734.6|14
1620059520000|2021-05-03 16:32:00|41799.6|41759.6|41814.6|41774.6|41814.6|41774.6|41780.4|41740.4|22
1620059530000|2021-05-03 16:32:10|41808.8|41768.8|41813.8|41773.8|41814.6|41774.6|41804.6|41764.6|6
1620059540000|2021-05-03 16:32:20|41809.6|41769.6|41809.6|41769.6|41824.6|41784.6|41809.6|41769.6|7
1620059550000|2021-05-03 16:32:30|41805.4|41765.4|41824.6|41784.6|41824.6|41784.6|41804.6|41764.6|7
1620059560000|2021-05-03 16:32:40|41823.8|41783.8|41814.6|41774.6|41823.8|41783.8|41814.6|41774.6|8
1620059570000|2021-05-03 16:32:50|41804.6|41764.6|41804.6|41764.6|41814.6|41774.6|41804.6|41764.6|18
1620059580000|2021-05-03 16:33:00|41809.6|41769.6|41784.6|41744.6|41814.6|41774.6|41784.6|41744.6|10
1620059590000|2021-05-03 16:33:10|41783.8|41743.8|41789.6|41749.6|41794.6|41754.6|41783.8|41743.8|3
1620059600000|2021-05-03 16:33:20|41785.4|41745.4|41784.6|41744.6|41794.6|41754.6|41784.6|41744.6|2
1620059610000|2021-05-03 16:33:30|41789.6|41749.6|41784.6|41744.6|41789.6|41749.6|41784.6|41744.6|1
1620059620000|2021-05-03 16:33:40|41786.2|41746.2|41779.6|41739.6|41786.2|41746.2|41774.6|41734.6|12
1620059630000|2021-05-03 16:33:50|41780.4|41740.4|41774.6|41734.6|41780.4|41740.4|41774.6|41734.6|2
1620059640000|2021-05-03 16:34:00|41773.8|41733.8|41780.4|41740.4|41781.2|41741.2|41765.4|41725.4|13
1620059650000|2021-05-03 16:34:10|41776.2|41736.2|41775.4|41735.4|41776.2|41736.2|41770.4|41730.4|11
1620059660000|2021-05-03 16:34:20|41771.2|41731.2|41770.4|41730.4|41775.4|41735.4|41765.4|41725.4|10
1620059670000|2021-05-03 16:34:30|41771.2|41731.2|41785.4|41745.4|41785.4|41745.4|41765.4|41725.4|4
1620059680000|2021-05-03 16:34:40|41784.6|41744.6|41805.4|41765.4|41810.4|41770.4|41775.4|41735.4|28
1620059690000|2021-05-03 16:34:50|41804.6|41764.6|41790.4|41750.4|41804.6|41764.6|41790.4|41750.4|5
1620059700000|2021-05-03 16:35:00|41786.2|41746.2|41780.4|41740.4|41790.4|41750.4|41780.4|41740.4|1
1620059710000|2021-05-03 16:35:10|41776.2|41736.2|41775.4|41735.4|41776.2|41736.2|41775.4|41735.4|0
1620059720000|2021-05-03 16:35:20|41774.6|41734.6|41765.4|41725.4|41775.4|41735.4|41765.4|41725.4|14
1620059730000|2021-05-03 16:35:30|41770.4|41730.4|41770.4|41730.4|41775.4|41735.4|41765.4|41725.4|15
1620059740000|2021-05-03 16:35:40|41766.2|41726.2|41765.4|41725.4|41775.4|41735.4|41765.4|41725.4|34
1620059750000|2021-05-03 16:35:50|41764.6|41724.6|41755.4|41715.4|41764.6|41724.6|41755.4|41715.4|8
1620059760000|2021-05-03 16:36:00|41745.4|41705.4|41745.4|41705.4|41750.4|41710.4|41745.4|41705.4|42
1620059770000|2021-05-03 16:36:10|||||||||17
1620059780000|2021-05-03 16:36:20|41750.4|41710.4|41755.4|41715.4|41755.4|41715.4|41750.4|41710.4|6
1620059790000|2021-05-03 16:36:30|41754.6|41714.6|41755.4|41715.4|41755.4|41715.4|41745.4|41705.4|17
1620059800000|2021-05-03 16:36:40|41750.4|41710.4|41745.4|41705.4|41750.4|41710.4|41745.4|41705.4|26
1620059810000|2021-05-03 16:36:50|41750.4|41710.4|41745.4|41705.4|41755.4|41715.4|41745.4|41705.4|13
1620059820000|2021-05-03 16:37:00|41744.6|41704.6|41706.2|41666.2|41744.6|41704.6|41706.2|41666.2|21
1620059830000|2021-05-03 16:37:10|41711.2|41671.2|41706.2|41666.2|41711.2|41671.2|41706.2|41666.2|7
1620059840000|2021-05-03 16:37:20|41716.2|41676.2|41706.2|41666.2|41716.2|41676.2|41706.2|41666.2|5
1620059850000|2021-05-03 16:37:30|||||||||1
1620059860000|2021-05-03 16:37:40|41697|41657|41688.6|41648.6|41697|41657|41678.6|41638.6|16
1620059870000|2021-05-03 16:37:50|41687.8|41647.8|41688.6|41648.6|41688.6|41648.6|41683.6|41643.6|4
1620059880000|2021-05-03 16:38:00|41687|41647|41678.6|41638.6|41687|41647|41678.6|41638.6|36
1620059890000|2021-05-03 16:38:10|41677.8|41637.8|41689.5|41649.5|41689.5|41649.5|41669.5|41629.5|60
1620059900000|2021-05-03 16:38:20|41699.5|41659.5|41698.6|41658.6|41699.5|41659.5|41688.6|41648.6|27
1620059910000|2021-05-03 16:38:30|41688.6|41648.6|41698.6|41658.6|41698.6|41658.6|41688.6|41648.6|7
1620059920000|2021-05-03 16:38:40|41697.8|41657.8|41683.6|41643.6|41697.8|41657.8|41683.6|41643.6|17
1620059930000|2021-05-03 16:38:50|41682.8|41642.8|41688.6|41648.6|41688.6|41648.6|41678.6|41638.6|8
1620059940000|2021-05-03 16:39:00|41684.5|41644.5|41688.6|41648.6|41698.6|41658.6|41683.6|41643.6|32
1620059950000|2021-05-03 16:39:10|41693.6|41653.6|41698.6|41658.6|41698.6|41658.6|41693.6|41653.6|12
1620059960000|2021-05-03 16:39:20|41688.6|41648.6|41693.6|41653.6|41693.6|41653.6|41688.6|41648.6|7
1620059970000|2021-05-03 16:39:30|41689.5|41649.5|41698.6|41658.6|41698.6|41658.6|41689.5|41649.5|0
1620059980000|2021-05-03 16:39:40|||||||||11
1620059990000|2021-05-03 16:39:50|41699.5|41659.5|41718.6|41678.6|41718.6|41678.6|41699.5|41659.5|71
1620060000000|2021-05-03 16:40:00|41717.8|41677.8|41713.6|41673.6|41718.6|41678.6|41712.8|41672.8|4
1620060010000|2021-05-03 16:40:10|41709.5|41669.5|41718.6|41678.6|41718.6|41678.6|41708.6|41668.6|6
1620060020000|2021-05-03 16:40:20|41708.6|41668.6|41708.6|41668.6|41708.6|41668.6|41708.6|41668.6|10
1620060030000|2021-05-03 16:40:30|41718.6|41678.6|41708.6|41668.6|41718.6|41678.6|41708.6|41668.6|18
1620060040000|2021-05-03 16:40:40|||||||||6
1620060050000|2021-05-03 16:40:50|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|11
1620060060000|2021-05-03 16:41:00|||||||||5
1620060070000|2021-05-03 16:41:10|41728.6|41688.6|41738.6|41698.6|41738.6|41698.6|41728.6|41688.6|5
1620060080000|2021-05-03 16:41:20|41734.5|41694.5|41728.6|41688.6|41737.8|41697.8|41728.6|41688.6|8
1620060100000|2021-05-03 16:41:40|41738.6|41698.6|41738.6|41698.6|41743.6|41703.6|41733.6|41693.6|25
1620060110000|2021-05-03 16:41:50|41739.5|41699.5|41758.6|41718.6|41758.6|41718.6|41738.6|41698.6|9
1620060120000|2021-05-03 16:42:00|41753.6|41713.6|41748.6|41708.6|41753.6|41713.6|41743.6|41703.6|8
1620060130000|2021-05-03 16:42:10|41747.8|41707.8|41738.6|41698.6|41753.6|41713.6|41738.6|41698.6|15
1620060140000|2021-05-03 16:42:20|||||||||9
1620060150000|2021-05-03 16:42:30|41748.6|41708.6|41742|41702|41748.6|41708.6|41742|41702|10
1620060160000|2021-05-03 16:42:40|41737.8|41697.8|41747|41707|41747|41707|41732|41692|10
1620060170000|2021-05-03 16:42:50|41752|41712|41737|41697|41757|41717|41737|41697|5
1620060180000|2021-05-03 16:43:00|41736.2|41696.2|41727|41687|41736.2|41696.2|41727|41687|20
1620060190000|2021-05-03 16:43:10|41737|41697|41737|41697|41737|41697|41732|41692|15
1620060200000|2021-05-03 16:43:20|41732|41692|41727|41687|41737|41697|41727|41687|4
1620060210000|2021-05-03 16:43:30|41727.8|41687.8|41727|41687|41737|41697|41727|41687|16
1620060220000|2021-05-03 16:43:40|41717|41677|41722|41682|41727|41687|41717|41677|11
1620060230000|2021-05-03 16:43:50|41722.8|41682.8|41727|41687|41727|41687|41717|41677|9
1620060240000|2021-05-03 16:44:00|41722|41682|41707|41667|41722.8|41682.8|41707|41667|16
1620060250000|2021-05-03 16:44:10|||||||||3
1620060260000|2021-05-03 16:44:20|41707.8|41667.8|41707|41667|41707.8|41667.8|41707|41667|8
1620060270000|2021-05-03 16:44:30|41702.8|41662.8|41687.8|41647.8|41705.4|41665.4|41687.8|41647.8|47
1620060280000|2021-05-03 16:44:40|41683.6|41643.6|41683.6|41643.6|41687.8|41647.8|41678.6|41638.6|13
1620060290000|2021-05-03 16:44:50|41682.8|41642.8|41678.6|41638.6|41682.8|41642.8|41678.6|41638.6|18
1620060300000|2021-05-03 16:45:00|41679.5|41639.5|41678.6|41638.6|41679.5|41639.5|41669.5|41629.5|13
1620060310000|2021-05-03 16:45:10|41674.5|41634.5|41660.3|41620.3|41678.6|41638.6|41660.3|41620.3|23
1620060320000|2021-05-03 16:45:20|41616.8|41576.8|41599.5|41559.5|41616.8|41576.8|41599.5|41559.5|48
1620060330000|2021-05-03 16:45:30|41599.4|41559.4|41600.3|41560.3|41600.3|41560.3|41599.4|41559.4|42
1620060340000|2021-05-03 16:45:40|41599.4|41559.4|41575.4|41535.4|41603.5|41563.5|41575.4|41535.4|33
1620060350000|2021-05-03 16:45:50|41576.2|41536.2|41565.4|41525.4|41580.4|41540.4|41565.4|41525.4|35
1620060360000|2021-05-03 16:46:00|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41565.4|41525.4|35
1620060370000|2021-05-03 16:46:10|41576.2|41536.2|41575.4|41535.4|41576.2|41536.2|41575.4|41535.4|22
1620060380000|2021-05-03 16:46:20|||||||||22
1620060390000|2021-05-03 16:46:30|41565.4|41525.4|41575.4|41535.4|41575.4|41535.4|41565.4|41525.4|18
1620060400000|2021-05-03 16:46:40|41583.7|41543.7|41575.4|41535.4|41583.7|41543.7|41575.4|41535.4|26
1620060410000|2021-05-03 16:46:50|||||||||5
1620060420000|2021-05-03 16:47:00|41570.4|41530.4|41559.6|41519.6|41571.2|41531.2|41555.4|41515.4|32
1620060430000|2021-05-03 16:47:10|41560.4|41520.4|41565.4|41525.4|41565.4|41525.4|41555.4|41515.4|19
1620060440000|2021-05-03 16:47:20|41564.6|41524.6|41570.4|41530.4|41571.2|41531.2|41560.4|41520.4|14
1620060450000|2021-05-03 16:47:30|41574.6|41534.6|41570.4|41530.4|41575.4|41535.4|41565.4|41525.4|15
1620060460000|2021-05-03 16:47:40|41571.2|41531.2|41555.4|41515.4|41571.2|41531.2|41555.4|41515.4|4
1620060470000|2021-05-03 16:47:50|41565.4|41525.4|41555.4|41515.4|41565.4|41525.4|41555.4|41515.4|31
1620060480000|2021-05-03 16:48:00|41565.4|41525.4|41560.4|41520.4|41565.4|41525.4|41555.4|41515.4|22
1620060490000|2021-05-03 16:48:10|41556.2|41516.2|41555.4|41515.4|41556.2|41516.2|41555.4|41515.4|0
1620060500000|2021-05-03 16:48:20|41559.6|41519.6|41565.4|41525.4|41565.4|41525.4|41555.4|41515.4|56
1620060510000|2021-05-03 16:48:30|41560.4|41520.4|41565.4|41525.4|41565.4|41525.4|41555.4|41515.4|22
1620060520000|2021-05-03 16:48:40|41564.6|41524.6|41560.4|41520.4|41565.4|41525.4|41560.4|41520.4|5
1620060530000|2021-05-03 16:48:50|41564.6|41524.6|41565.4|41525.4|41565.4|41525.4|41564.6|41524.6|2
1620060540000|2021-05-03 16:49:00|41564.6|41524.6|41560.4|41520.4|41565.4|41525.4|41555.4|41515.4|11
1620060550000|2021-05-03 16:49:10|41564.6|41524.6|41555.4|41515.4|41565.4|41525.4|41555.4|41515.4|8
1620060560000|2021-05-03 16:49:20|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|78
1620060570000|2021-05-03 16:49:30|41546.2|41506.2|41545.4|41505.4|41555.4|41515.4|41545.4|41505.4|10
1620060580000|2021-05-03 16:49:40|||||||||11
1620060590000|2021-05-03 16:49:50|||||||||5
1620060600000|2021-05-03 16:50:00|41555.4|41515.4|41550.4|41510.4|41555.4|41515.4|41550.4|41510.4|7
1620060610000|2021-05-03 16:50:10|41549.6|41509.6|41545.4|41505.4|41549.6|41509.6|41545.4|41505.4|23
1620060620000|2021-05-03 16:50:20|41546.2|41506.2|41555.4|41515.4|41555.4|41515.4|41545.4|41505.4|10
1620060630000|2021-05-03 16:50:30|||||||||1
1620060640000|2021-05-03 16:50:40|||||||||19
1620060650000|2021-05-03 16:50:50|41560.4|41520.4|41585.4|41545.4|41585.4|41545.4|41560.4|41520.4|42
1620060660000|2021-05-03 16:51:00|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41565.4|41525.4|21
1620060670000|2021-05-03 16:51:10|41574.6|41534.6|41560.4|41520.4|41575.4|41535.4|41560.4|41520.4|4
1620060680000|2021-05-03 16:51:20|41564.6|41524.6|41565.4|41525.4|41575.4|41535.4|41555.4|41515.4|30
1620060690000|2021-05-03 16:51:30|41566.2|41526.2|41585.4|41545.4|41585.4|41545.4|41565.4|41525.4|18
1620060700000|2021-05-03 16:51:40|41590.4|41550.4|41585.4|41545.4|41590.4|41550.4|41585.4|41545.4|17
1620060710000|2021-05-03 16:51:50|||||||||20
1620060720000|2021-05-03 16:52:00|41595.4|41555.4|41585.4|41545.4|41595.4|41555.4|41585.4|41545.4|24
1620060730000|2021-05-03 16:52:10|41575.4|41535.4|41565.4|41525.4|41575.4|41535.4|41565.4|41525.4|7
1620060740000|2021-05-03 16:52:20|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41570.4|41530.4|17
1620060760000|2021-05-03 16:52:40|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|4
1620060770000|2021-05-03 16:52:50|41576.2|41536.2|41570.4|41530.4|41576.2|41536.2|41565.4|41525.4|3
1620060780000|2021-05-03 16:53:00|41565.4|41525.4|41575.4|41535.4|41580.4|41540.4|41565.4|41525.4|8
1620060790000|2021-05-03 16:53:10|||||||||7
1620060800000|2021-05-03 16:53:20|41580.4|41540.4|41575.4|41535.4|41584.6|41544.6|41575.4|41535.4|7
1620060810000|2021-05-03 16:53:30|41580.4|41540.4|41605.4|41565.4|41605.4|41565.4|41580.4|41540.4|45
1620060820000|2021-05-03 16:53:40|||||||||4
1620060830000|2021-05-03 16:53:50|41625.4|41585.4|41605.4|41565.4|41625.4|41585.4|41605.4|41565.4|33
1620060840000|2021-05-03 16:54:00|41615.4|41575.4|41620.4|41580.4|41620.4|41580.4|41615.4|41575.4|50
1620060850000|2021-05-03 16:54:10|41624.5|41584.5|41625.4|41585.4|41625.4|41585.4|41615.4|41575.4|5
1620060860000|2021-05-03 16:54:20|41621.2|41581.2|41615.4|41575.4|41621.2|41581.2|41615.4|41575.4|9
1620060870000|2021-05-03 16:54:30|||||||||1
1620060880000|2021-05-03 16:54:40|||||||||11
1620060890000|2021-05-03 16:54:50|||||||||12
1620060900000|2021-05-03 16:55:00|||||||||20
1620060910000|2021-05-03 16:55:10|||||||||7
1620060920000|2021-05-03 16:55:20|41614.5|41574.5|41595.4|41555.4|41614.5|41574.5|41595.4|41555.4|18
1620060930000|2021-05-03 16:55:30|||||||||7
1620060940000|2021-05-03 16:55:40|||||||||14
1620060950000|2021-05-03 16:55:50|41605.4|41565.4|41595.4|41555.4|41605.4|41565.4|41585.4|41545.4|23
1620060960000|2021-05-03 16:56:00|41591.2|41551.2|41595.4|41555.4|41595.4|41555.4|41590.4|41550.4|6
1620060970000|2021-05-03 16:56:10|41591.2|41551.2|41595.4|41555.4|41600.4|41560.4|41585.4|41545.4|14
1620060980000|2021-05-03 16:56:20|41591.2|41551.2|41595.4|41555.4|41600.4|41560.4|41585.4|41545.4|9
1620060990000|2021-05-03 16:56:30|41605.4|41565.4|41600.4|41560.4|41605.4|41565.4|41600.4|41560.4|15
1620061000000|2021-05-03 16:56:40|41599.5|41559.5|41595.4|41555.4|41605.4|41565.4|41595.4|41555.4|14
1620061010000|2021-05-03 16:56:50|41596.2|41556.2|41595.4|41555.4|41600.4|41560.4|41595.4|41555.4|13
1620061020000|2021-05-03 16:57:00|41585.4|41545.4|41605.4|41565.4|41615.4|41575.4|41585.4|41545.4|41
1620061030000|2021-05-03 16:57:10|41604.5|41564.5|41600.4|41560.4|41605.4|41565.4|41590.4|41550.4|22
1620061040000|2021-05-03 16:57:20|41595.4|41555.4|41614.5|41574.5|41614.5|41574.5|41595.4|41555.4|31
1620061050000|2021-05-03 16:57:30|||||||||12
1620061060000|2021-05-03 16:57:40|41624.5|41584.5|41613.7|41573.7|41624.5|41584.5|41613.7|41573.7|21
1620061070000|2021-05-03 16:57:50|41614.5|41574.5|41624.5|41584.5|41624.5|41584.5|41614.5|41574.5|4
1620061080000|2021-05-03 16:58:00|41620.4|41580.4|41613.7|41573.7|41620.4|41580.4|41603.7|41563.7|36
1620061090000|2021-05-03 16:58:10|41612.9|41572.9|41593.7|41553.7|41612.9|41572.9|41593.7|41553.7|8
1620061100000|2021-05-03 16:58:20|41602.9|41562.9|41603.7|41563.7|41603.7|41563.7|41593.7|41553.7|17
1620061110000|2021-05-03 16:58:30|41608.7|41568.7|41608.7|41568.7|41613.7|41573.7|41608.7|41568.7|4
1620061120000|2021-05-03 16:58:40|41609.5|41569.5|41613.7|41573.7|41613.7|41573.7|41608.7|41568.7|0
1620061130000|2021-05-03 16:58:50|41612.9|41572.9|41598.7|41558.7|41612.9|41572.9|41593.7|41553.7|12
1620061140000|2021-05-03 16:59:00|41602.9|41562.9|41603.7|41563.7|41603.7|41563.7|41593.7|41553.7|15
1620061150000|2021-05-03 16:59:10|41598.7|41558.7|41613.7|41573.7|41613.7|41573.7|41598.7|41558.7|4
1620061160000|2021-05-03 16:59:20|41608.7|41568.7|41613.7|41573.7|41613.7|41573.7|41603.7|41563.7|15
1620061170000|2021-05-03 16:59:30|41609.5|41569.5|41613.7|41573.7|41613.7|41573.7|41603.7|41563.7|4
1620061180000|2021-05-03 16:59:40|41612.9|41572.9|41590.5|41550.5|41612.9|41572.9|41590.5|41550.5|16
1620061190000|2021-05-03 16:59:50|41591.3|41551.3|41595.5|41555.5|41595.5|41555.5|41591.3|41551.3|8
1620061200000|2021-05-03 17:00:00|41596.3|41556.3|41590.5|41550.5|41600.5|41560.5|41590.5|41550.5|11
1620061210000|2021-05-03 17:00:10|41595.5|41555.5|41590.5|41550.5|41595.5|41555.5|41590.5|41550.5|4
1620061230000|2021-05-03 17:00:30|41595.5|41555.5|41595.5|41555.5|41596.3|41556.3|41590.5|41550.5|4
1620061240000|2021-05-03 17:00:40|41599.7|41559.7|41595.5|41555.5|41599.7|41559.7|41590.5|41550.5|13
1620061250000|2021-05-03 17:00:50|41591.3|41551.3|41590.5|41550.5|41594.7|41554.7|41590.5|41550.5|7
1620061260000|2021-05-03 17:01:00|41589.7|41549.7|41580.5|41540.5|41589.7|41549.7|41580.5|41540.5|4
1620061270000|2021-05-03 17:01:10|41579.7|41539.7|41575.5|41535.5|41579.7|41539.7|41570.5|41530.5|9
1620061280000|2021-05-03 17:01:20|41574.7|41534.7|41570.5|41530.5|41580.5|41540.5|41570.5|41530.5|6
1620061290000|2021-05-03 17:01:30|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41570.5|41530.5|23
1620061300000|2021-05-03 17:01:40|41579.7|41539.7|41570.5|41530.5|41579.7|41539.7|41570.5|41530.5|6
1620061310000|2021-05-03 17:01:50|41569.7|41529.7|41560.5|41520.5|41570.5|41530.5|41560.5|41520.5|10
1620061320000|2021-05-03 17:02:00|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|41550.5|41510.5|7
1620061330000|2021-05-03 17:02:10|41552.1|41512.1|41565.5|41525.5|41570.5|41530.5|41552.1|41512.1|24
1620061340000|2021-05-03 17:02:20|41566.3|41526.3|41560.5|41520.5|41580.5|41540.5|41560.5|41520.5|9
1620061350000|2021-05-03 17:02:30|41565.5|41525.5|41565.5|41525.5|41570.5|41530.5|41560.5|41520.5|15
1620061360000|2021-05-03 17:02:40|41569.7|41529.7|41570.5|41530.5|41570.5|41530.5|41565.5|41525.5|0
1620061370000|2021-05-03 17:02:50|41574.7|41534.7|41570.5|41530.5|41575.5|41535.5|41570.5|41530.5|8
1620061380000|2021-05-03 17:03:00|41565.5|41525.5|41560.5|41520.5|41565.5|41525.5|41560.5|41520.5|4
1620061390000|2021-05-03 17:03:10|||||||||7
1620061410000|2021-05-03 17:03:30|41561.3|41521.3|41570.5|41530.5|41570.5|41530.5|41561.3|41521.3|12
1620061420000|2021-05-03 17:03:40|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|37
1620061430000|2021-05-03 17:03:50|41590.5|41550.5|41590.5|41550.5|41600.5|41560.5|41590.5|41550.5|41
1620061440000|2021-05-03 17:04:00|41585.5|41545.5|41580.5|41540.5|41590.5|41550.5|41580.5|41540.5|8
1620061450000|2021-05-03 17:04:10|41590.5|41550.5|41595.5|41555.5|41595.5|41555.5|41585.5|41545.5|12
1620061460000|2021-05-03 17:04:20|41590.5|41550.5|41600.5|41560.5|41600.5|41560.5|41590.5|41550.5|3
1620061470000|2021-05-03 17:04:30|41610.5|41570.5|41610.5|41570.5|41611.3|41571.3|41600.5|41560.5|21
1620061480000|2021-05-03 17:04:40|41605.5|41565.5|41608.8|41568.8|41608.8|41568.8|41598.8|41558.8|6
1620061490000|2021-05-03 17:04:50|41608|41568|41598.8|41558.8|41608|41568|41598|41558|11
1620061500000|2021-05-03 17:05:00|41598|41558|41598.8|41558.8|41608.8|41568.8|41598|41558|23
1620061510000|2021-05-03 17:05:10|41594.7|41554.7|41588.8|41548.8|41598.8|41558.8|41588.8|41548.8|10
1620061520000|2021-05-03 17:05:20|41598.8|41558.8|41593.8|41553.8|41608.8|41568.8|41593|41553|15
1620061530000|2021-05-03 17:05:30|41594.7|41554.7|41593.8|41553.8|41598.8|41558.8|41593.8|41553.8|2
1620061540000|2021-05-03 17:05:40|41594.7|41554.7|41598.8|41558.8|41608.8|41568.8|41588.8|41548.8|12
1620061550000|2021-05-03 17:05:50|41603.8|41563.8|41613.8|41573.8|41618.8|41578.8|41603|41563|7
1620061560000|2021-05-03 17:06:00|41618.8|41578.8|41618.8|41578.8|41618.8|41578.8|41609.7|41569.7|8
1620061570000|2021-05-03 17:06:10|41618|41578|41603.8|41563.8|41618|41578|41603.8|41563.8|12
1620061580000|2021-05-03 17:06:20|41599.7|41559.7|41613.8|41573.8|41618.8|41578.8|41599.7|41559.7|9
1620061590000|2021-05-03 17:06:30|41618|41578|41608.8|41568.8|41618.8|41578.8|41608.8|41568.8|1
1620061600000|2021-05-03 17:06:40|41610.5|41570.5|41598.8|41558.8|41618.8|41578.8|41598.8|41558.8|12
1620061610000|2021-05-03 17:06:50|41599.7|41559.7|41608.8|41568.8|41608.8|41568.8|41598.8|41558.8|12
1620061620000|2021-05-03 17:07:00|41613.8|41573.8|41608.8|41568.8|41613.8|41573.8|41608.8|41568.8|13
1620061630000|2021-05-03 17:07:10|41608|41568|41613.8|41573.8|41618.8|41578.8|41603.8|41563.8|6
1620061640000|2021-05-03 17:07:20|41609.7|41569.7|41608.8|41568.8|41618.8|41578.8|41598.8|41558.8|27
1620061650000|2021-05-03 17:07:30|41608|41568|41608.8|41568.8|41608.8|41568.8|41603.8|41563.8|1
1620061660000|2021-05-03 17:07:40|41604.6|41564.6|41598.8|41558.8|41604.6|41564.6|41598.8|41558.8|22
1620061670000|2021-05-03 17:07:50|41613.8|41573.8|41633.8|41593.8|41638.8|41598.8|41609.6|41569.6|43
1620061680000|2021-05-03 17:08:00|41628.8|41588.8|41643.8|41603.8|41648.8|41608.8|41628.8|41588.8|31
1620061690000|2021-05-03 17:08:10|41639.6|41599.6|41638.8|41598.8|41648.8|41608.8|41638|41598|15
1620061700000|2021-05-03 17:08:20|41638|41598|41648.8|41608.8|41648.8|41608.8|41628.8|41588.8|28
1620061710000|2021-05-03 17:08:30|41653.8|41613.8|41658.8|41618.8|41658.8|41618.8|41653.8|41613.8|35
1620061720000|2021-05-03 17:08:40|41654.6|41614.6|41648.8|41608.8|41658.8|41618.8|41648.8|41608.8|17
1620061730000|2021-05-03 17:08:50|||||||||19
1620061740000|2021-05-03 17:09:00|41653|41613|41648.8|41608.8|41653.8|41613.8|41648.8|41608.8|30
1620061750000|2021-05-03 17:09:10|||||||||16
1620061760000|2021-05-03 17:09:20|41658.8|41618.8|41678.8|41638.8|41678.8|41638.8|41658.8|41618.8|23
1620061770000|2021-05-03 17:09:30|41688.8|41648.8|41698.8|41658.8|41698.8|41658.8|41688.8|41648.8|16
1620061780000|2021-05-03 17:09:40|41693.8|41653.8|41748.8|41708.8|41748.8|41708.8|41693.8|41653.8|16
1620061790000|2021-05-03 17:09:50|41743.8|41703.8|41708.8|41668.8|41748.8|41708.8|41708.8|41668.8|16
1620061800000|2021-05-03 17:10:00|41713.8|41673.8|41713.8|41673.8|41718|41678|41703|41663|12
1620061810000|2021-05-03 17:10:10|41714.6|41674.6|41703.8|41663.8|41724.6|41684.6|41698.8|41658.8|23
1620061820000|2021-05-03 17:10:20|41708|41668|41688.8|41648.8|41708.8|41668.8|41683.8|41643.8|15
1620061830000|2021-05-03 17:10:30|41683.8|41643.8|41700.5|41660.5|41708.8|41668.8|41683.8|41643.8|15
1620061840000|2021-05-03 17:10:40|41705.5|41665.5|41705.5|41665.5|41710.5|41670.5|41700.5|41660.5|25
1620061850000|2021-05-03 17:10:50|41706.3|41666.3|41700.5|41660.5|41710.5|41670.5|41690.5|41650.5|12
1620061860000|2021-05-03 17:11:00|41695.5|41655.5|41700.5|41660.5|41700.5|41660.5|41690.5|41650.5|14
1620061880000|2021-05-03 17:11:20|41692.1|41652.1|41715.5|41675.5|41720.5|41680.5|41690.5|41650.5|23
1620061890000|2021-05-03 17:11:30|41719.6|41679.6|41720.5|41680.5|41720.5|41680.5|41719.6|41679.6|0
1620061900000|2021-05-03 17:11:40|41725.5|41685.5|41710.5|41670.5|41730.5|41690.5|41710.5|41670.5|10
1620061910000|2021-05-03 17:11:50|41715.5|41675.5|41745.5|41705.5|41745.5|41705.5|41715.5|41675.5|13
1620061920000|2021-05-03 17:12:00|41746.3|41706.3|41740.5|41700.5|41755.5|41715.5|41735.5|41695.5|38
1620061930000|2021-05-03 17:12:10|41745.5|41705.5|41740.5|41700.5|41750.5|41710.5|41735.5|41695.5|7
1620061940000|2021-05-03 17:12:20|41736.3|41696.3|41715.5|41675.5|41736.3|41696.3|41715.5|41675.5|11
1620061950000|2021-05-03 17:12:30|41714.6|41674.6|41710.5|41670.5|41714.6|41674.6|41710.5|41670.5|4
1620061960000|2021-05-03 17:12:40|41720.5|41680.5|41734.6|41694.6|41735.5|41695.5|41720.5|41680.5|16
1620061970000|2021-05-03 17:12:50|41730.5|41690.5|41715.5|41675.5|41730.5|41690.5|41715.5|41675.5|10
1620061980000|2021-05-03 17:13:00|41714.6|41674.6|41710.5|41670.5|41720.5|41680.5|41710.5|41670.5|15
1620061990000|2021-05-03 17:13:10|41709.6|41669.6|41700.5|41660.5|41709.6|41669.6|41700.5|41660.5|12
1620062000000|2021-05-03 17:13:20|41695.5|41655.5|41710.5|41670.5|41710.5|41670.5|41695.5|41655.5|10
1620062010000|2021-05-03 17:13:30|41700.5|41660.5|41715.5|41675.5|41720.5|41680.5|41700.5|41660.5|18
1620062020000|2021-05-03 17:13:40|41719.6|41679.6|41670.5|41630.5|41719.6|41679.6|41670.5|41630.5|26
1620062030000|2021-05-03 17:13:50|41671.3|41631.3|41665.5|41625.5|41680.5|41640.5|41665.5|41625.5|12
1620062040000|2021-05-03 17:14:00|41666.3|41626.3|41650.5|41610.5|41666.3|41626.3|41650.5|41610.5|13
1620062050000|2021-05-03 17:14:10|||||||||6
1620062060000|2021-05-03 17:14:20|41655.5|41615.5|41650.5|41610.5|41659.6|41619.6|41650.5|41610.5|10
1620062070000|2021-05-03 17:14:30|41660.5|41620.5|41654.6|41614.6|41660.5|41620.5|41650.5|41610.5|15
1620062080000|2021-05-03 17:14:40|41650.5|41610.5|41655.5|41615.5|41676.3|41636.3|41650.5|41610.5|18
1620062090000|2021-05-03 17:14:50|41656.3|41616.3|41670.5|41630.5|41670.5|41630.5|41656.3|41616.3|11
1620062100000|2021-05-03 17:15:00|41665.5|41625.5|41650.5|41610.5|41665.5|41625.5|41650.5|41610.5|13
1620062110000|2021-05-03 17:15:10|41655.5|41615.5|41650.5|41610.5|41655.5|41615.5|41650.5|41610.5|6
1620062120000|2021-05-03 17:15:20|41651.3|41611.3|41660.5|41620.5|41680.5|41640.5|41651.3|41611.3|18
1620062130000|2021-05-03 17:15:30|41655.5|41615.5|41655.5|41615.5|41660.5|41620.5|41650.5|41610.5|10
1620062140000|2021-05-03 17:15:40|41651.3|41611.3|41660.5|41620.5|41660.5|41620.5|41651.3|41611.3|6
1620062150000|2021-05-03 17:15:50|41665.5|41625.5|41665.5|41625.5|41670.5|41630.5|41660.5|41620.5|26
1620062160000|2021-05-03 17:16:00|41661.3|41621.3|41660.5|41620.5|41665.5|41625.5|41650.5|41610.5|23
1620062170000|2021-05-03 17:16:10|41655.5|41615.5|41655.5|41615.5|41655.5|41615.5|41650.5|41610.5|11
1620062180000|2021-05-03 17:16:20|41650.5|41610.5|41645.5|41605.5|41650.5|41610.5|41640.5|41600.5|22
1620062190000|2021-05-03 17:16:30|41650.5|41610.5|41645.5|41605.5|41650.5|41610.5|41645.5|41605.5|5
1620062200000|2021-05-03 17:16:40|41641.3|41601.3|41640.5|41600.5|41641.3|41601.3|41634.6|41594.6|3
1620062210000|2021-05-03 17:16:50|41636.3|41596.3|41631.3|41591.3|41640.5|41600.5|41630.5|41590.5|9
1620062220000|2021-05-03 17:17:00|41645.5|41605.5|41645.5|41605.5|41650.5|41610.5|41635.5|41595.5|16
1620062230000|2021-05-03 17:17:10|41641.3|41601.3|41660.5|41620.5|41660.5|41620.5|41640.5|41600.5|35
1620062240000|2021-05-03 17:17:20|||||||||16
1620062250000|2021-05-03 17:17:30|41670.5|41630.5|41669.6|41629.6|41670.5|41630.5|41660.5|41620.5|61
1620062260000|2021-05-03 17:17:40|41660.5|41620.5|41670.5|41630.5|41670.5|41630.5|41660.5|41620.5|9
1620062270000|2021-05-03 17:17:50|41675.5|41635.5|41675.5|41635.5|41679.6|41639.6|41670.5|41630.5|12
1620062280000|2021-05-03 17:18:00|41671.3|41631.3|41660.5|41620.5|41680.5|41640.5|41640.5|41600.5|26
1620062290000|2021-05-03 17:18:10|41665.5|41625.5|41670.5|41630.5|41679.6|41639.6|41660.5|41620.5|12
1620062300000|2021-05-03 17:18:20|41675.5|41635.5|41650.5|41610.5|41675.5|41635.5|41650.5|41610.5|27
1620062310000|2021-05-03 17:18:30|41655.5|41615.5|41660.5|41620.5|41660.5|41620.5|41650.5|41610.5|13
1620062320000|2021-05-03 17:18:40|41656.3|41616.3|41640.5|41600.5|41656.3|41616.3|41640.5|41600.5|9
1620062330000|2021-05-03 17:18:50|41641.3|41601.3|41630.5|41590.5|41650.5|41610.5|41625.5|41585.5|12
1620062340000|2021-05-03 17:19:00|41629.6|41589.6|41630.5|41590.5|41640.5|41600.5|41620.5|41580.5|24
1620062350000|2021-05-03 17:19:10|41626.3|41586.3|41635.5|41595.5|41635.5|41595.5|41626.3|41586.3|8
1620062360000|2021-05-03 17:19:20|41639.6|41599.6|41630.5|41590.5|41640.5|41600.5|41630.5|41590.5|1
1620062370000|2021-05-03 17:19:30|41620.5|41580.5|41620.5|41580.5|41630.5|41590.5|41620.5|41580.5|14
1620062380000|2021-05-03 17:19:40|41630.5|41590.5|41625.5|41585.5|41630.5|41590.5|41625.5|41585.5|6
1620062390000|2021-05-03 17:19:50|41621.3|41581.3|41620.5|41580.5|41621.3|41581.3|41620.5|41580.5|0
1620062400000|2021-05-03 17:20:00|41615.5|41575.5|41620.5|41580.5|41620.5|41580.5|41610.5|41570.5|12
1620062410000|2021-05-03 17:20:10|41621.3|41581.3|41640.5|41600.5|41645.5|41605.5|41620.5|41580.5|9
1620062420000|2021-05-03 17:20:20|41650.5|41610.5|41650.5|41610.5|41655.5|41615.5|41645.5|41605.5|11
1620062430000|2021-05-03 17:20:30|41649.6|41609.6|41630.4|41590.4|41649.6|41609.6|41620.4|41580.4|14
1620062440000|2021-05-03 17:20:40|41640.4|41600.4|41645.4|41605.4|41646.3|41606.3|41640.4|41600.4|9
1620062450000|2021-05-03 17:20:50|41644.6|41604.6|41635.4|41595.4|41644.6|41604.6|41625.4|41585.4|5
1620062460000|2021-05-03 17:21:00|41631.3|41591.3|41615.4|41575.4|41640.4|41600.4|41610.4|41570.4|7
1620062470000|2021-05-03 17:21:10|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|16
1620062480000|2021-05-03 17:21:20|41609.6|41569.6|41600.4|41560.4|41609.6|41569.6|41600.4|41560.4|1
1620062490000|2021-05-03 17:21:30|41605.4|41565.4|41590.4|41550.4|41610.4|41570.4|41590.4|41550.4|10
1620062500000|2021-05-03 17:21:40|41595.4|41555.4|41590.4|41550.4|41600.4|41560.4|41590.4|41550.4|10
1620062510000|2021-05-03 17:21:50|41591.3|41551.3|41595.4|41555.4|41595.4|41555.4|41590.4|41550.4|15
1620062520000|2021-05-03 17:22:00|41594.6|41554.6|41560.4|41520.4|41594.6|41554.6|41560.4|41520.4|10
1620062530000|2021-05-03 17:22:10|41564.6|41524.6|41560.4|41520.4|41570.4|41530.4|41560.4|41520.4|15
1620062540000|2021-05-03 17:22:20|41561.3|41521.3|41575.4|41535.4|41575.4|41535.4|41561.3|41521.3|1
1620062550000|2021-05-03 17:22:30|41574.6|41534.6|41560.4|41520.4|41575.4|41535.4|41560.4|41520.4|6
1620062560000|2021-05-03 17:22:40|41575.4|41535.4|41570.4|41530.4|41575.4|41535.4|41565.4|41525.4|7
1620062570000|2021-05-03 17:22:50|41575.4|41535.4|41580.4|41540.4|41590.4|41550.4|41574.6|41534.6|19
1620062580000|2021-05-03 17:23:00|41585.4|41545.4|41575.4|41535.4|41585.4|41545.4|41570.4|41530.4|25
1620062590000|2021-05-03 17:23:10|41576.3|41536.3|41570.4|41530.4|41576.3|41536.3|41570.4|41530.4|2
1620062600000|2021-05-03 17:23:20|41565.4|41525.4|41580.4|41540.4|41580.4|41540.4|41565.4|41525.4|17
1620062610000|2021-05-03 17:23:30|41575.4|41535.4|41560.4|41520.4|41580.4|41540.4|41560.4|41520.4|13
1620062620000|2021-05-03 17:23:40|41565.4|41525.4|41570.4|41530.4|41570.4|41530.4|41564.6|41524.6|14
1620062630000|2021-05-03 17:23:50|41575.4|41535.4|41575.4|41535.4|41580.4|41540.4|41575.4|41535.4|10
1620062640000|2021-05-03 17:24:00|41580.4|41540.4|41570.4|41530.4|41580.4|41540.4|41570.4|41530.4|7
1620062650000|2021-05-03 17:24:10|41561.3|41521.3|41560.4|41520.4|41561.3|41521.3|41560.4|41520.4|13
1620062660000|2021-05-03 17:24:20|41562.1|41522.1|41555.4|41515.4|41566.3|41526.3|41555.4|41515.4|24
1620062670000|2021-05-03 17:24:30|41551.3|41511.3|41565.4|41525.4|41566.3|41526.3|41550.4|41510.4|8
1620062680000|2021-05-03 17:24:40|41566.3|41526.3|41570.4|41530.4|41570.4|41530.4|41566.3|41526.3|5
1620062690000|2021-05-03 17:24:50|41560.4|41520.4|41565.4|41525.4|41565.4|41525.4|41560.4|41520.4|14
1620062700000|2021-05-03 17:25:00|41566.3|41526.3|41570.4|41530.4|41580.4|41540.4|41566.3|41526.3|6
1620062710000|2021-05-03 17:25:10|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41570.4|41530.4|10
1620062720000|2021-05-03 17:25:20|41574.6|41534.6|41561.3|41521.3|41574.6|41534.6|41561.3|41521.3|1
1620062730000|2021-05-03 17:25:30|41570.4|41530.4|41555.4|41515.4|41570.4|41530.4|41550.4|41510.4|14
1620062740000|2021-05-03 17:25:40|41551.3|41511.3|41560.4|41520.4|41570.4|41530.4|41550.4|41510.4|4
1620062750000|2021-05-03 17:25:50|41565.4|41525.4|41560.4|41520.4|41570.4|41530.4|41560.4|41520.4|4
1620062760000|2021-05-03 17:26:00|41565.4|41525.4|41580.4|41540.4|41580.4|41540.4|41560.4|41520.4|31
1620062770000|2021-05-03 17:26:10|41579.6|41539.6|41558.8|41518.8|41579.6|41539.6|41558.8|41518.8|20
1620062780000|2021-05-03 17:26:20|41554.6|41514.6|41558.8|41518.8|41558.8|41518.8|41554.6|41514.6|6
1620062790000|2021-05-03 17:26:30|41563.8|41523.8|41568|41528|41573|41533|41563.8|41523.8|18
1620062800000|2021-05-03 17:26:40|||||||||12
1620062810000|2021-05-03 17:26:50|41567.2|41527.2|41568|41528|41578|41538|41567.2|41527.2|9
1620062820000|2021-05-03 17:27:00|41567.2|41527.2|41567.2|41527.2|41567.2|41527.2|41567.2|41527.2|6
1620062830000|2021-05-03 17:27:10|||||||||5
1620062850000|2021-05-03 17:27:30|41572.2|41532.2|41572.2|41532.2|41578|41538|41567.2|41527.2|41
1620062860000|2021-05-03 17:27:40|41573|41533|41587.2|41547.2|41587.2|41547.2|41573|41533|23
1620062870000|2021-05-03 17:27:50|41582.2|41542.2|41577.2|41537.2|41587.2|41547.2|41577.2|41537.2|14
1620062880000|2021-05-03 17:28:00|41576.4|41536.4|41607.2|41567.2|41607.2|41567.2|41571.4|41531.4|39
1620062890000|2021-05-03 17:28:10|41602.2|41562.2|41608|41568|41608|41568|41597.2|41557.2|18
1620062900000|2021-05-03 17:28:20|41598|41558|41593|41553|41603|41563|41588|41548|2
1620062910000|2021-05-03 17:28:30|41592.2|41552.2|41588|41548|41593|41553|41583|41543|6
1620062920000|2021-05-03 17:28:40|41583|41543|41568|41528|41588|41548|41568|41528|18
1620062930000|2021-05-03 17:28:50|41578|41538|41588|41548|41588|41548|41578|41538|16
1620062940000|2021-05-03 17:29:00|41588.8|41548.8|41593|41553|41597.2|41557.2|41588|41548|7
1620062950000|2021-05-03 17:29:10|41598|41558|41593|41553|41598|41558|41593|41553|20
1620062960000|2021-05-03 17:29:20|41597.2|41557.2|41593|41553|41598|41558|41593|41553|3
1620062970000|2021-05-03 17:29:30|41597.2|41557.2|41598|41558|41598|41558|41597.2|41557.2|1
1620062980000|2021-05-03 17:29:40|41593|41553|41588|41548|41593|41553|41588|41548|2
1620062990000|2021-05-03 17:29:50|41593|41553|41598|41558|41598|41558|41588|41548|11
1620063000000|2021-05-03 17:30:00|41593.8|41553.8|41578|41538|41598|41558|41578|41538|24
1620063010000|2021-05-03 17:30:10|41583|41543|41583|41543|41583|41543|41578|41538|3
1620063020000|2021-05-03 17:30:20|41582.2|41542.2|41573|41533|41582.2|41542.2|41572.2|41532.2|15
1620063030000|2021-05-03 17:30:30|41578|41538|41578|41538|41578|41538|41578|41538|3
1620063040000|2021-05-03 17:30:40|41573|41533|41573|41533|41573.8|41533.8|41568|41528|3
1620063050000|2021-05-03 17:30:50|41573.8|41533.8|41573|41533|41578|41538|41568|41528|6
1620063060000|2021-05-03 17:31:00|41578|41538|41568|41528|41578|41538|41568|41528|46
1620063070000|2021-05-03 17:31:10|41578|41538|41573|41533|41588|41548|41573|41533|29
1620063080000|2021-05-03 17:31:20|41573.8|41533.8|41588|41548|41588|41548|41573.8|41533.8|27
1620063090000|2021-05-03 17:31:30|41578|41538|41573|41533|41578|41538|41568|41528|22
1620063100000|2021-05-03 17:31:40|41568.8|41528.8|41568|41528|41568.8|41528.8|41568|41528|64
1620063110000|2021-05-03 17:31:50|||||||||15
1620063120000|2021-05-03 17:32:00|||||||||22
1620063130000|2021-05-03 17:32:10|41578|41538|41578|41538|41578|41538|41573|41533|18
1620063140000|2021-05-03 17:32:20|41573|41533|41568|41528|41573|41533|41568|41528|3
1620063150000|2021-05-03 17:32:30|||||||||1
1620063160000|2021-05-03 17:32:40|||||||||8
1620063170000|2021-05-03 17:32:50|41568.8|41528.8|41558.8|41518.8|41573|41533|41558.8|41518.8|9
1620063180000|2021-05-03 17:33:00|41554.6|41514.6|41554.6|41514.6|41554.6|41514.6|41549.6|41509.6|24
1620063190000|2021-05-03 17:33:10|41558.8|41518.8|41563.8|41523.8|41563.8|41523.8|41554.6|41514.6|4
1620063200000|2021-05-03 17:33:20|41559.6|41519.6|41563.8|41523.8|41563.8|41523.8|41558.8|41518.8|3
1620063210000|2021-05-03 17:33:30|41558.8|41518.8|41558.8|41518.8|41563.8|41523.8|41558.8|41518.8|1
1620063220000|2021-05-03 17:33:40|41563.8|41523.8|41566.1|41526.1|41566.1|41526.1|41550.4|41510.4|13
1620063230000|2021-05-03 17:33:50|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|0
1620063250000|2021-05-03 17:34:10|41555.3|41515.3|41567.7|41527.7|41567.7|41527.7|41555.3|41515.3|37
1620063260000|2021-05-03 17:34:20|41576.9|41536.9|41583.6|41543.6|41583.6|41543.6|41576.9|41536.9|9
1620063270000|2021-05-03 17:34:30|41578.6|41538.6|41574.4|41534.4|41583.6|41543.6|41569.4|41529.4|2
1620063280000|2021-05-03 17:34:40|41573.6|41533.6|41570.3|41530.3|41574.4|41534.4|41564.5|41524.5|0
1620063290000|2021-05-03 17:34:50|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|0
1620063300000|2021-05-03 17:35:00|41570.3|41530.3|41556.1|41516.1|41570.3|41530.3|41556.1|41516.1|66
1620063310000|2021-05-03 17:35:10|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|17
1620063320000|2021-05-03 17:35:20|||||||||34
1620063330000|2021-05-03 17:35:30|||||||||73
1620063340000|2021-05-03 17:35:40|41547.7|41507.7|41546.9|41506.9|41556.1|41516.1|41546.9|41506.9|23
1620063350000|2021-05-03 17:35:50|41551.9|41511.9|41546.9|41506.9|41551.9|41511.9|41546.9|41506.9|6
1620063360000|2021-05-03 17:36:00|41551.9|41511.9|41556.1|41516.1|41556.1|41516.1|41546.9|41506.9|25
1620063370000|2021-05-03 17:36:10|41551.9|41511.9|41551.9|41511.9|41556.1|41516.1|41546.9|41506.9|20
1620063380000|2021-05-03 17:36:20|41556.1|41516.1|41546.9|41506.9|41556.1|41516.1|41546.9|41506.9|7
1620063390000|2021-05-03 17:36:30|||||||||11
1620063400000|2021-05-03 17:36:40|41546.1|41506.1|41537.7|41497.7|41546.1|41506.1|41537.7|41497.7|25
1620063410000|2021-05-03 17:36:50|||||||||1
1620063420000|2021-05-03 17:37:00|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|27
1620063430000|2021-05-03 17:37:10|41537.7|41497.7|41533.6|41493.6|41537.7|41497.7|41533.6|41493.6|10
1620063440000|2021-05-03 17:37:20|41529.4|41489.4|41528.6|41488.6|41537.7|41497.7|41528.6|41488.6|7
1620063460000|2021-05-03 17:37:40|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|41528.6|41488.6|30
1620063470000|2021-05-03 17:37:50|41533.6|41493.6|41528.6|41488.6|41537.7|41497.7|41528.6|41488.6|22
1620063480000|2021-05-03 17:38:00|41537.7|41497.7|41528.6|41488.6|41537.7|41497.7|41528.6|41488.6|10
1620063500000|2021-05-03 17:38:20|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|15
1620063520000|2021-05-03 17:38:40|||||||||4
1620063530000|2021-05-03 17:38:50|||||||||6
1620063540000|2021-05-03 17:39:00|||||||||38
1620063550000|2021-05-03 17:39:10|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|14
1620063560000|2021-05-03 17:39:20|41511|41471|41524.4|41484.4|41524.4|41484.4|41510.2|41470.2|15
1620063570000|2021-05-03 17:39:30|41520.2|41480.2|41519.4|41479.4|41520.2|41480.2|41519.4|41479.4|7
1620063580000|2021-05-03 17:39:40|||||||||14
1620063590000|2021-05-03 17:39:50|||||||||15
1620063600000|2021-05-03 17:40:00|41515.2|41475.2|41510.2|41470.2|41519.4|41479.4|41510.2|41470.2|47
1620063610000|2021-05-03 17:40:10|41501|41461|41501|41461|41501|41461|41501|41461|38
1620063620000|2021-05-03 17:40:20|||||||||1
1620063640000|2021-05-03 17:40:40|||||||||7
1620063650000|2021-05-03 17:40:50|41501.8|41461.8|41510.2|41470.2|41510.2|41470.2|41501|41461|5
1620063660000|2021-05-03 17:41:00|41501|41461|41501|41461|41501|41461|41501|41461|4
1620063670000|2021-05-03 17:41:10|41501.8|41461.8|41506|41466|41506|41466|41501|41461|13
1620063680000|2021-05-03 17:41:20|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|41510.2|41470.2|0
1620063690000|2021-05-03 17:41:30|||||||||26
1620063700000|2021-05-03 17:41:40|41509.4|41469.4|41507.7|41467.7|41509.4|41469.4|41501|41461|20
1620063710000|2021-05-03 17:41:50|41517.7|41477.7|41526.9|41486.9|41526.9|41486.9|41517.7|41477.7|37
1620063720000|2021-05-03 17:42:00|41526.1|41486.1|41526.1|41486.1|41526.1|41486.1|41526.1|41486.1|33
1620063730000|2021-05-03 17:42:10|41526.9|41486.9|41526.1|41486.1|41535.3|41495.3|41526.1|41486.1|11
1620063740000|2021-05-03 17:42:20|41526.9|41486.9|41568.7|41528.7|41573.7|41533.7|41526.9|41486.9|81
1620063750000|2021-05-03 17:42:30|41564.5|41524.5|41573.7|41533.7|41573.7|41533.7|41563.7|41523.7|9
1620063760000|2021-05-03 17:42:40|41572.9|41532.9|41574.5|41534.5|41578.7|41538.7|41563.7|41523.7|21
1620063770000|2021-05-03 17:42:50|41573.7|41533.7|41572.9|41532.9|41582.9|41542.9|41567.9|41527.9|15
1620063780000|2021-05-03 17:43:00|41562.9|41522.9|41554.5|41514.5|41562.9|41522.9|41553.7|41513.7|11
1620063790000|2021-05-03 17:43:10|41558.7|41518.7|41562.9|41522.9|41562.9|41522.9|41553.7|41513.7|20
1620063800000|2021-05-03 17:43:20|41558.7|41518.7|41558.7|41518.7|41562.9|41522.9|41558.7|41518.7|0
1620063810000|2021-05-03 17:43:30|41562.9|41522.9|41567.9|41527.9|41568.7|41528.7|41558.7|41518.7|5
1620063820000|2021-05-03 17:43:40|41568.7|41528.7|41567.9|41527.9|41572.9|41532.9|41567.9|41527.9|12
1620063830000|2021-05-03 17:43:50|41567|41527|41562.9|41522.9|41567|41527|41562.9|41522.9|0
1620063840000|2021-05-03 17:44:00|41572.9|41532.9|41582.9|41542.9|41582.9|41542.9|41567.9|41527.9|27
1620063850000|2021-05-03 17:44:10|||||||||13
1620063860000|2021-05-03 17:44:20|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|8
1620063870000|2021-05-03 17:44:30|41573.7|41533.7|41562.9|41522.9|41577.9|41537.9|41562.9|41522.9|6
1620063880000|2021-05-03 17:44:40|41558.7|41518.7|41553.7|41513.7|41558.7|41518.7|41553.7|41513.7|2
1620063890000|2021-05-03 17:44:50|41558.7|41518.7|41562.9|41522.9|41562.9|41522.9|41558.7|41518.7|5
1620063900000|2021-05-03 17:45:00|41563.7|41523.7|41562.9|41522.9|41567.9|41527.9|41562.9|41522.9|16
1620063910000|2021-05-03 17:45:10|41572.9|41532.9|41582.9|41542.9|41582.9|41542.9|41572.9|41532.9|5
1620063920000|2021-05-03 17:45:20|41572.9|41532.9|41577.9|41537.9|41582.9|41542.9|41572.9|41532.9|7
1620063930000|2021-05-03 17:45:30|41582.9|41542.9|41572.9|41532.9|41582.9|41542.9|41572.9|41532.9|27
1620063940000|2021-05-03 17:45:40|41577.9|41537.9|41562.9|41522.9|41577.9|41537.9|41562.9|41522.9|6
1620063950000|2021-05-03 17:45:50|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|1
1620063960000|2021-05-03 17:46:00|41562.9|41522.9|41592.9|41552.9|41592.9|41552.9|41562.9|41522.9|15
1620063970000|2021-05-03 17:46:10|||||||||16
1620063990000|2021-05-03 17:46:30|41592|41552|41587.9|41547.9|41592.9|41552.9|41582.9|41542.9|15
1620064000000|2021-05-03 17:46:40|41583.7|41543.7|41572.9|41532.9|41583.7|41543.7|41572.9|41532.9|5
1620064010000|2021-05-03 17:46:50|41577.9|41537.9|41592.9|41552.9|41592.9|41552.9|41577.9|41537.9|12
1620064020000|2021-05-03 17:47:00|41602.9|41562.9|41597.9|41557.9|41602.9|41562.9|41597.9|41557.9|30
1620064030000|2021-05-03 17:47:10|41602|41562|41602.9|41562.9|41602.9|41562.9|41597.9|41557.9|11
1620064040000|2021-05-03 17:47:20|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|41622.9|41582.9|15
1620064050000|2021-05-03 17:47:30|41642.9|41602.9|41637.9|41597.9|41642.9|41602.9|41632.9|41592.9|6
1620064060000|2021-05-03 17:47:40|41632.9|41592.9|41632.9|41592.9|41642.9|41602.9|41632.9|41592.9|19
1620064070000|2021-05-03 17:47:50|41637.9|41597.9|41607.9|41567.9|41637.9|41597.9|41607.9|41567.9|6
1620064080000|2021-05-03 17:48:00|41602.9|41562.9|41582.9|41542.9|41602.9|41562.9|41582.9|41542.9|7
1620064090000|2021-05-03 17:48:10|41572.9|41532.9|41572.9|41532.9|41577.9|41537.9|41572.9|41532.9|12
1620064100000|2021-05-03 17:48:20|41577.9|41537.9|41582.9|41542.9|41582.9|41542.9|41577.9|41537.9|20
1620064110000|2021-05-03 17:48:30|41592.9|41552.9|41582.9|41542.9|41602.9|41562.9|41582.9|41542.9|12
1620064120000|2021-05-03 17:48:40|41592.9|41552.9|41577.9|41537.9|41592.9|41552.9|41577.9|41537.9|9
1620064130000|2021-05-03 17:48:50|41582|41542|41582.9|41542.9|41582.9|41542.9|41577.9|41537.9|14
1620064140000|2021-05-03 17:49:00|41567.9|41527.9|41558.7|41518.7|41567.9|41527.9|41553.7|41513.7|17
1620064150000|2021-05-03 17:49:10|41553.7|41513.7|41577.9|41537.9|41577.9|41537.9|41553.7|41513.7|12
1620064160000|2021-05-03 17:49:20|41582|41542|41592.9|41552.9|41592.9|41552.9|41573.7|41533.7|19
1620064170000|2021-05-03 17:49:30|||||||||6
1620064180000|2021-05-03 17:49:40|||||||||5
1620064190000|2021-05-03 17:49:50|41602.9|41562.9|41592.9|41552.9|41602.9|41562.9|41592.9|41552.9|9
1620064200000|2021-05-03 17:50:00|41593.7|41553.7|41562.9|41522.9|41602.9|41562.9|41562.9|41522.9|14
1620064210000|2021-05-03 17:50:10|41553.7|41513.7|41558.7|41518.7|41562.9|41522.9|41553.7|41513.7|32
1620064220000|2021-05-03 17:50:20|41553.7|41513.7|41562.9|41522.9|41562.9|41522.9|41553.7|41513.7|1
1620064230000|2021-05-03 17:50:30|41558.7|41518.7|41553.7|41513.7|41562.9|41522.9|41553.7|41513.7|4
1620064240000|2021-05-03 17:50:40|41558.7|41518.7|41567.9|41527.9|41567.9|41527.9|41558.7|41518.7|5
1620064250000|2021-05-03 17:50:50|41562.9|41522.9|41577.9|41537.9|41582.9|41542.9|41562.9|41522.9|18
1620064260000|2021-05-03 17:51:00|41582.9|41542.9|41567.9|41527.9|41582.9|41542.9|41562.9|41522.9|22
1620064270000|2021-05-03 17:51:10|41568.7|41528.7|41567.9|41527.9|41572.9|41532.9|41562.9|41522.9|6
1620064280000|2021-05-03 17:51:20|41563.7|41523.7|41577.9|41537.9|41582.9|41542.9|41562.9|41522.9|29
1620064290000|2021-05-03 17:51:30|41577|41537|41592.9|41552.9|41592.9|41552.9|41572.9|41532.9|7
1620064300000|2021-05-03 17:51:40|41587.9|41547.9|41582.9|41542.9|41592.9|41552.9|41577.9|41537.9|3
1620064310000|2021-05-03 17:51:50|41572.9|41532.9|41572.9|41532.9|41574.5|41534.5|41572.9|41532.9|18
1620064320000|2021-05-03 17:52:00|41569.6|41529.6|41559.6|41519.6|41569.6|41529.6|41559.6|41519.6|23
1620064330000|2021-05-03 17:52:10|41555.4|41515.4|41560.4|41520.4|41565.4|41525.4|41550.4|41510.4|13
1620064340000|2021-05-03 17:52:20|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|6
1620064350000|2021-05-03 17:52:30|41564.6|41524.6|41559.6|41519.6|41564.6|41524.6|41559.6|41519.6|2
1620064360000|2021-05-03 17:52:40|41564.6|41524.6|41579.6|41539.6|41579.6|41539.6|41564.6|41524.6|11
1620064370000|2021-05-03 17:52:50|41574.6|41534.6|41563.8|41523.8|41579.6|41539.6|41563.8|41523.8|14
1620064380000|2021-05-03 17:53:00|41564.6|41524.6|41559.6|41519.6|41564.6|41524.6|41550.4|41510.4|7
1620064390000|2021-05-03 17:53:10|41569.6|41529.6|41569.6|41529.6|41579.6|41539.6|41559.6|41519.6|9
1620064400000|2021-05-03 17:53:20|41574.6|41534.6|41604.6|41564.6|41609.6|41569.6|41574.6|41534.6|36
1620064410000|2021-05-03 17:53:30|41605.4|41565.4|41604.6|41564.6|41609.6|41569.6|41604.6|41564.6|6
1620064420000|2021-05-03 17:53:40|41600.4|41560.4|41579.6|41539.6|41604.6|41564.6|41579.6|41539.6|13
1620064430000|2021-05-03 17:53:50|41574.6|41534.6|41579.6|41539.6|41584.6|41544.6|41574.6|41534.6|7
1620064440000|2021-05-03 17:54:00|41578|41538|41541.2|41501.2|41578|41538|41541.2|41501.2|38
1620064450000|2021-05-03 17:54:10|||||||||10
1620064460000|2021-05-03 17:54:20|41529.6|41489.6|41529.6|41489.6|41534.6|41494.6|41529.6|41489.6|29
1620064470000|2021-05-03 17:54:30|41524.6|41484.6|41529.6|41489.6|41529.6|41489.6|41524.6|41484.6|6
1620064480000|2021-05-03 17:54:40|41528.8|41488.8|41529.6|41489.6|41529.6|41489.6|41520.4|41480.4|11
1620064490000|2021-05-03 17:54:50|||||||||1
1620064500000|2021-05-03 17:55:00|41525.4|41485.4|41519.6|41479.6|41529.6|41489.6|41519.6|41479.6|15
1620064510000|2021-05-03 17:55:10|41517.2|41477.2|41527.2|41487.2|41527.2|41487.2|41517.2|41477.2|21
1620064520000|2021-05-03 17:55:20|41537.2|41497.2|41529.1|41489.1|41537.2|41497.2|41523.9|41483.9|48
1620064530000|2021-05-03 17:55:30|41534.1|41494.1|41538.2|41498.2|41539.1|41499.1|41534.1|41494.1|6
1620064540000|2021-05-03 17:55:40|41529.1|41489.1|41543.1|41503.1|41543.1|41503.1|41529.1|41489.1|7
1620064550000|2021-05-03 17:55:50|41537.3|41497.3|41528.9|41488.9|41538.1|41498.1|41523.9|41483.9|9
1620064560000|2021-05-03 17:56:00|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|41533.1|41493.1|1
1620064570000|2021-05-03 17:56:10|41538.1|41498.1|41553.1|41513.1|41553.1|41513.1|41538.1|41498.1|22
1620064580000|2021-05-03 17:56:20|41548.1|41508.1|41553.1|41513.1|41558.1|41518.1|41548.1|41508.1|1
1620064590000|2021-05-03 17:56:30|41538.1|41498.1|41538.1|41498.1|41538.1|41498.1|41533.1|41493.1|8
1620064600000|2021-05-03 17:56:40|41542.3|41502.3|41533.1|41493.1|41543.1|41503.1|41533.1|41493.1|0
1620064610000|2021-05-03 17:56:50|41528.9|41488.9|41548.1|41508.1|41548.1|41508.1|41523.9|41483.9|37
1620064620000|2021-05-03 17:57:00|41553.1|41513.1|41563.1|41523.1|41563.1|41523.1|41548.1|41508.1|24
1620064630000|2021-05-03 17:57:10|41562.3|41522.3|41553.1|41513.1|41563.1|41523.1|41553.1|41513.1|9
1620064640000|2021-05-03 17:57:20|41543.1|41503.1|41543.1|41503.1|41543.1|41503.1|41543.1|41503.1|0
1620064650000|2021-05-03 17:57:30|41543.9|41503.9|41553.1|41513.1|41553.1|41513.1|41543.9|41503.9|2
1620064660000|2021-05-03 17:57:40|41548.9|41508.9|41558.1|41518.1|41563.1|41523.1|41543.1|41503.1|19
1620064670000|2021-05-03 17:57:50|41553.9|41513.9|41543.1|41503.1|41553.9|41513.9|41543.1|41503.1|2
1620064680000|2021-05-03 17:58:00|41553.1|41513.1|41553.1|41513.1|41553.1|41513.1|41548.1|41508.1|8
1620064690000|2021-05-03 17:58:10|41552.3|41512.3|41572.3|41532.3|41572.3|41532.3|41552.3|41512.3|7
1620064700000|2021-05-03 17:58:20|41562.3|41522.3|41562.3|41522.3|41567.3|41527.3|41557.3|41517.3|9
1620064710000|2021-05-03 17:58:30|41557.3|41517.3|41557.3|41517.3|41567.3|41527.3|41557.3|41517.3|18
1620064720000|2021-05-03 17:58:40|41553.1|41513.1|41562.3|41522.3|41572.3|41532.3|41552.3|41512.3|15
1620064730000|2021-05-03 17:58:50|41567.3|41527.3|41562.3|41522.3|41572.3|41532.3|41562.3|41522.3|2
1620064740000|2021-05-03 17:59:00|41557.3|41517.3|41562.3|41522.3|41562.3|41522.3|41542.3|41502.3|9
1620064750000|2021-05-03 17:59:10|41557.3|41517.3|41562.3|41522.3|41567.3|41527.3|41557.3|41517.3|4
1620064760000|2021-05-03 17:59:20|41567.3|41527.3|41567.3|41527.3|41572.3|41532.3|41562.3|41522.3|8
1620064770000|2021-05-03 17:59:30|41568.1|41528.1|41562.3|41522.3|41572.3|41532.3|41562.3|41522.3|11
1620064780000|2021-05-03 17:59:40|41563.1|41523.1|41559.1|41519.1|41567.3|41527.3|41559.1|41519.1|14
1620064790000|2021-05-03 17:59:50|41560.7|41520.7|41569.1|41529.1|41573.2|41533.2|41560.7|41520.7|16
1620064800000|2021-05-03 18:00:00|41569.9|41529.9|41584.1|41544.1|41589.1|41549.1|41569.1|41529.1|26
1620064810000|2021-05-03 18:00:10|41588.2|41548.2|41594.1|41554.1|41599.1|41559.1|41588.2|41548.2|10
1620064820000|2021-05-03 18:00:20|41589.9|41549.9|41612.3|41572.3|41612.3|41572.3|41584.9|41544.9|8
1620064830000|2021-05-03 18:00:30|41617.3|41577.3|41626.6|41586.6|41642.3|41602.3|41617.3|41577.3|35
1620064840000|2021-05-03 18:00:40|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|18
1620064850000|2021-05-03 18:00:50|41606.6|41566.6|41606.6|41566.6|41606.6|41566.6|41606.6|41566.6|12
1620064860000|2021-05-03 18:01:00|41605.8|41565.8|41576.6|41536.6|41606.6|41566.6|41576.6|41536.6|20
1620064870000|2021-05-03 18:01:10|41586.6|41546.6|41596.6|41556.6|41596.6|41556.6|41586.6|41546.6|13
1620064880000|2021-05-03 18:01:20|41601.6|41561.6|41591.6|41551.6|41605.8|41565.8|41587.4|41547.4|7
1620064890000|2021-05-03 18:01:30|41592.4|41552.4|41586.6|41546.6|41596.6|41556.6|41582.4|41542.4|7
1620064900000|2021-05-03 18:01:40|41591.6|41551.6|41581.6|41541.6|41601.6|41561.6|41581.6|41541.6|13
1620064910000|2021-05-03 18:01:50|41586.6|41546.6|41596.6|41556.6|41596.6|41556.6|41586.6|41546.6|7
1620064920000|2021-05-03 18:02:00|41597.4|41557.4|41586.6|41546.6|41606.6|41566.6|41576.6|41536.6|27
1620064930000|2021-05-03 18:02:10|41591.6|41551.6|41596.6|41556.6|41596.6|41556.6|41591.6|41551.6|2
1620064940000|2021-05-03 18:02:20|41591.6|41551.6|41591.6|41551.6|41596.6|41556.6|41586.6|41546.6|5
1620064950000|2021-05-03 18:02:30|41587.4|41547.4|41595.8|41555.8|41595.8|41555.8|41586.6|41546.6|4
1620064960000|2021-05-03 18:02:40|41590.8|41550.8|41595.8|41555.8|41600.8|41560.8|41585.8|41545.8|11
1620064970000|2021-05-03 18:02:50|41600|41560|41634.7|41594.7|41634.7|41594.7|41600|41560|22
1620064980000|2021-05-03 18:03:00|41624.7|41584.7|41623.9|41583.9|41624.7|41584.7|41604.7|41564.7|31
1620064990000|2021-05-03 18:03:10|41613.9|41573.9|41628.9|41588.9|41633.9|41593.9|41613.9|41573.9|14
1620065000000|2021-05-03 18:03:20|41628.1|41588.1|41618.9|41578.9|41633.1|41593.1|41618.1|41578.1|12
1620065010000|2021-05-03 18:03:30|41614.7|41574.7|41613.9|41573.9|41618.9|41578.9|41608.9|41568.9|6
1620065020000|2021-05-03 18:03:40|41623.9|41583.9|41653.9|41613.9|41653.9|41613.9|41623.9|41583.9|29
1620065030000|2021-05-03 18:03:50|41645.5|41605.5|41634.7|41594.7|41645.5|41605.5|41634.7|41594.7|15
1620065040000|2021-05-03 18:04:00|41639.7|41599.7|41618.9|41578.9|41644.7|41604.7|41614.7|41574.7|34
1620065050000|2021-05-03 18:04:10|41618.1|41578.1|41613.9|41573.9|41623.9|41583.9|41613.9|41573.9|3
1620065060000|2021-05-03 18:04:20|41614.7|41574.7|41613.9|41573.9|41623.9|41583.9|41613.9|41573.9|8
1620065070000|2021-05-03 18:04:30|41603.9|41563.9|41608.9|41568.9|41613.9|41573.9|41603.9|41563.9|11
1620065080000|2021-05-03 18:04:40|41608.1|41568.1|41603.9|41563.9|41613.9|41573.9|41603.9|41563.9|11
1620065090000|2021-05-03 18:04:50|41604.7|41564.7|41613.9|41573.9|41613.9|41573.9|41603.9|41563.9|3
1620065100000|2021-05-03 18:05:00|41603.9|41563.9|41593.9|41553.9|41608.9|41568.9|41583.9|41543.9|15
1620065110000|2021-05-03 18:05:10|41593.1|41553.1|41593.9|41553.9|41593.9|41553.9|41583.9|41543.9|4
1620065120000|2021-05-03 18:05:20|41593.1|41553.1|41584.7|41544.7|41594.7|41554.7|41584.7|41544.7|28
1620065130000|2021-05-03 18:05:30|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41584.7|41544.7|40
1620065140000|2021-05-03 18:05:40|41589.7|41549.7|41589.7|41549.7|41594.7|41554.7|41584.7|41544.7|12
1620065150000|2021-05-03 18:05:50|41593.9|41553.9|41604.7|41564.7|41614.7|41574.7|41593.9|41553.9|26
1620065160000|2021-05-03 18:06:00|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|16
1620065170000|2021-05-03 18:06:10|41595.5|41555.5|41604.7|41564.7|41604.7|41564.7|41594.7|41554.7|20
1620065180000|2021-05-03 18:06:20|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|41609.7|41569.7|15
1620065190000|2021-05-03 18:06:30|41604.7|41564.7|41619.7|41579.7|41624.7|41584.7|41604.7|41564.7|20
1620065200000|2021-05-03 18:06:40|41624.7|41584.7|41644.7|41604.7|41654.7|41614.7|41624.7|41584.7|31
1620065210000|2021-05-03 18:06:50|41654.7|41614.7|41664.7|41624.7|41674.7|41634.7|41654.7|41614.7|25
1620065220000|2021-05-03 18:07:00|41669.7|41629.7|41665.5|41625.5|41675.5|41635.5|41654.7|41614.7|9
1620065230000|2021-05-03 18:07:10|41675.5|41635.5|41686.3|41646.3|41695.5|41655.5|41675.5|41635.5|88
1620065240000|2021-05-03 18:07:20|41690.5|41650.5|41685.5|41645.5|41690.5|41650.5|41674.7|41634.7|25
1620065250000|2021-05-03 18:07:30|41681.3|41641.3|41690.5|41650.5|41695.5|41655.5|41676.3|41636.3|26
1620065260000|2021-05-03 18:07:40|41689.7|41649.7|41679.7|41639.7|41691.3|41651.3|41675.5|41635.5|15
1620065270000|2021-05-03 18:07:50|41680.5|41640.5|41690.5|41650.5|41695.5|41655.5|41675.5|41635.5|75
1620065280000|2021-05-03 18:08:00|41689.7|41649.7|41690.5|41650.5|41695.5|41655.5|41675.5|41635.5|62
1620065290000|2021-05-03 18:08:10|41686.3|41646.3|41674.7|41634.7|41686.3|41646.3|41674.7|41634.7|66
1620065300000|2021-05-03 18:08:20|41673.9|41633.9|41639.7|41599.7|41679.7|41639.7|41639.7|41599.7|12
1620065310000|2021-05-03 18:08:30|41644.7|41604.7|41664.7|41624.7|41664.7|41624.7|41639.7|41599.7|31
1620065320000|2021-05-03 18:08:40|41659.7|41619.7|41654.7|41614.7|41664.7|41624.7|41649.7|41609.7|11
1620065330000|2021-05-03 18:08:50|41653.9|41613.9|41651.3|41611.3|41656.3|41616.3|41644.7|41604.7|6
1620065340000|2021-05-03 18:09:00|41656.3|41616.3|41646.3|41606.3|41656.3|41616.3|41646.3|41606.3|14
1620065350000|2021-05-03 18:09:10|41645.5|41605.5|41646.3|41606.3|41656.3|41616.3|41644.7|41604.7|10
1620065360000|2021-05-03 18:09:20|41648|41608|41656.3|41616.3|41666.3|41626.3|41648|41608|28
1620065370000|2021-05-03 18:09:30|41651.3|41611.3|41636.3|41596.3|41656.3|41616.3|41636.3|41596.3|26
1620065380000|2021-05-03 18:09:40|41646.3|41606.3|41635.5|41595.5|41646.3|41606.3|41635.5|41595.5|7
1620065390000|2021-05-03 18:09:50|41633.9|41593.9|41643.9|41603.9|41643.9|41603.9|41633.9|41593.9|8
1620065400000|2021-05-03 18:10:00|41644.7|41604.7|41653.9|41613.9|41653.9|41613.9|41644.7|41604.7|22
1620065410000|2021-05-03 18:10:10|41663.9|41623.9|41673.9|41633.9|41673.9|41633.9|41663.9|41623.9|31
1620065420000|2021-05-03 18:10:20|41663.1|41623.1|41644.9|41604.9|41663.9|41623.9|41639.9|41599.9|42
1620065430000|2021-05-03 18:10:30|41640.7|41600.7|41635.8|41595.8|41644.9|41604.9|41635.8|41595.8|10
1620065440000|2021-05-03 18:10:40|41644.7|41604.7|41644.7|41604.7|41644.7|41604.7|41643.9|41603.9|73
1620065450000|2021-05-03 18:10:50|41643.9|41603.9|41624.7|41584.7|41644.7|41604.7|41614.7|41574.7|70
1620065460000|2021-05-03 18:11:00|41623.9|41583.9|41624.7|41584.7|41624.7|41584.7|41618.9|41578.9|18
1620065470000|2021-05-03 18:11:10|41620.5|41580.5|41623.9|41583.9|41634.7|41594.7|41619.7|41579.7|62
1620065480000|2021-05-03 18:11:20|41624.7|41584.7|41614.7|41574.7|41624.7|41584.7|41614.7|41574.7|10
1620065490000|2021-05-03 18:11:30|41619.7|41579.7|41604.7|41564.7|41624.7|41584.7|41603.9|41563.9|25
1620065500000|2021-05-03 18:11:40|41584.7|41544.7|41594.7|41554.7|41604.7|41564.7|41584.7|41544.7|10
1620065510000|2021-05-03 18:11:50|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|23
1620065520000|2021-05-03 18:12:00|41574.7|41534.7|41564.7|41524.7|41579.7|41539.7|41564.7|41524.7|11
1620065530000|2021-05-03 18:12:10|41565.5|41525.5|41564.7|41524.7|41569.7|41529.7|41564.7|41524.7|18
1620065540000|2021-05-03 18:12:20|||||||||28
1620065550000|2021-05-03 18:12:30|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|10
1620065560000|2021-05-03 18:12:40|41560.5|41520.5|41563.9|41523.9|41564.7|41524.7|41559.7|41519.7|14
1620065570000|2021-05-03 18:12:50|41559.7|41519.7|41544.7|41504.7|41564.7|41524.7|41543.9|41503.9|15
1620065580000|2021-05-03 18:13:00|41539.7|41499.7|41549.7|41509.7|41554.7|41514.7|41538.9|41498.9|33
1620065590000|2021-05-03 18:13:10|41550.5|41510.5|41561.2|41521.2|41570.4|41530.4|41550.5|41510.5|2
1620065600000|2021-05-03 18:13:20|41562|41522|41560.4|41520.4|41570.4|41530.4|41560.4|41520.4|23
1620065610000|2021-05-03 18:13:30|41551.2|41511.2|41532.8|41492.8|41556.2|41516.2|41532.8|41492.8|24
1620065620000|2021-05-03 18:13:40|41524.7|41484.7|41520.5|41480.5|41524.7|41484.7|41515.5|41475.5|31
1620065630000|2021-05-03 18:13:50|41524.7|41484.7|41497.2|41457.2|41533.9|41493.9|41497.2|41457.2|35
1620065640000|2021-05-03 18:14:00|41515.5|41475.5|41524.7|41484.7|41583.9|41543.9|41515.5|41475.5|144
1620065650000|2021-05-03 18:14:10|41533.9|41493.9|41524.7|41484.7|41533.9|41493.9|41515.5|41475.5|113
1620065660000|2021-05-03 18:14:20|41525.5|41485.5|41525.5|41485.5|41533.9|41493.9|41515.5|41475.5|78
1620065670000|2021-05-03 18:14:30|41534.7|41494.7|41516.3|41476.3|41534.7|41494.7|41516.3|41476.3|107
1620065680000|2021-05-03 18:14:40|41521.3|41481.3|41544.7|41504.7|41544.7|41504.7|41516.3|41476.3|108
1620065690000|2021-05-03 18:14:50|41539.7|41499.7|41549.7|41509.7|41549.7|41509.7|41535.5|41495.5|85
1620065700000|2021-05-03 18:15:00|41548.9|41508.9|41534.7|41494.7|41549.7|41509.7|41525.5|41485.5|92
1620065710000|2021-05-03 18:15:10|41544.7|41504.7|41534.7|41494.7|41544.7|41504.7|41534.7|41494.7|10
1620065720000|2021-05-03 18:15:20|41525.5|41485.5|41534.7|41494.7|41534.7|41494.7|41525.5|41485.5|32
1620065730000|2021-05-03 18:15:30|41536.3|41496.3|41525.5|41485.5|41536.3|41496.3|41525.5|41485.5|25
1620065740000|2021-05-03 18:15:40|41534.7|41494.7|41520.5|41480.5|41534.7|41494.7|41520.5|41480.5|25
1620065750000|2021-05-03 18:15:50|41519.7|41479.7|41524.7|41484.7|41524.7|41484.7|41515.5|41475.5|17
1620065760000|2021-05-03 18:16:00|41520.5|41480.5|41515.5|41475.5|41524.7|41484.7|41515.5|41475.5|9
1620065770000|2021-05-03 18:16:10|41516.3|41476.3|41524.7|41484.7|41524.7|41484.7|41516.3|41476.3|29
1620065780000|2021-05-03 18:16:20|41520.5|41480.5|41515.5|41475.5|41524.7|41484.7|41515.5|41475.5|15
1620065790000|2021-05-03 18:16:30|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|15
1620065800000|2021-05-03 18:16:40|41511.3|41471.3|41511.3|41471.3|41511.3|41471.3|41511.3|41471.3|18
1620065810000|2021-05-03 18:16:50|41515.5|41475.5|41506.3|41466.3|41515.5|41475.5|41502.2|41462.2|80
1620065820000|2021-05-03 18:17:00|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|1
1620065830000|2021-05-03 18:17:10|41493|41453|41497.2|41457.2|41497.2|41457.2|41488|41448|9
1620065840000|2021-05-03 18:17:20|41506.3|41466.3|41515.5|41475.5|41515.5|41475.5|41506.3|41466.3|14
1620065850000|2021-05-03 18:17:30|||||||||7
1620065860000|2021-05-03 18:17:40|41506.3|41466.3|41506.3|41466.3|41507.2|41467.2|41506.3|41466.3|7
1620065870000|2021-05-03 18:17:50|41498|41458|41493|41453|41498|41458|41488.8|41448.8|42
1620065880000|2021-05-03 18:18:00|41488.8|41448.8|41488|41448|41488.8|41448.8|41488|41448|1
1620065890000|2021-05-03 18:18:10|41478.8|41438.8|41483.8|41443.8|41483.8|41443.8|41478.8|41438.8|48
1620065900000|2021-05-03 18:18:20|41488|41448|41483.8|41443.8|41488|41448|41478.8|41438.8|4
1620065910000|2021-05-03 18:18:30|41479.6|41439.6|41479.6|41439.6|41479.6|41439.6|41479.6|41439.6|0
1620065920000|2021-05-03 18:18:40|41483.8|41443.8|41478.8|41438.8|41488|41448|41478.8|41438.8|7
1620065930000|2021-05-03 18:18:50|||||||||11
1620065940000|2021-05-03 18:19:00|41478|41438|41478|41438|41478|41438|41478|41438|9
1620065950000|2021-05-03 18:19:10|41482.1|41442.1|41483|41443|41487.1|41447.1|41478|41438|8
1620065960000|2021-05-03 18:19:20|41487.1|41447.1|41478|41438|41487.1|41447.1|41478|41438|3
1620065970000|2021-05-03 18:19:30|||||||||13
1620065980000|2021-05-03 18:19:40|41478.8|41438.8|41487.1|41447.1|41487.1|41447.1|41478.8|41438.8|5
1620065990000|2021-05-03 18:19:50|41488|41448|41496.3|41456.3|41496.3|41456.3|41488|41448|11
1620086410000|2021-05-04 00:00:10|41575.8|41535.8|41575.8|41535.8|41590.8|41550.8|41565.8|41525.8|20
1620086420000|2021-05-04 00:00:20|41571.6|41531.6|41560.8|41520.8|41575.8|41535.8|41560.8|41520.8|14
1620086430000|2021-05-04 00:00:30|41560|41520|41545.8|41505.8|41560|41520|41541.6|41501.6|16
1620086440000|2021-05-04 00:00:40|41541.6|41501.6|41508.2|41468.2|41541.6|41501.6|41508.2|41468.2|22
1620086450000|2021-05-04 00:00:50|41507.4|41467.4|41517.4|41477.4|41517.4|41477.4|41498.2|41458.2|5
1620086460000|2021-05-04 00:01:00|41525.8|41485.8|41535.8|41495.8|41540|41500|41516.6|41476.6|9
1620086470000|2021-05-04 00:01:10|41535|41495|41521.6|41481.6|41535|41495|41517.4|41477.4|10
1620086480000|2021-05-04 00:01:20|41522.4|41482.4|41535.8|41495.8|41535.8|41495.8|41521.6|41481.6|4
1620086490000|2021-05-04 00:01:30|41540|41500|41535.8|41495.8|41545.8|41505.8|41535.8|41495.8|0
1620086500000|2021-05-04 00:01:40|41535|41495|41535.8|41495.8|41540.8|41500.8|41521.6|41481.6|11
1620086510000|2021-05-04 00:01:50|41540|41500|41545.8|41505.8|41545.8|41505.8|41535.8|41495.8|2
1620086520000|2021-05-04 00:02:00|41535.8|41495.8|41535.8|41495.8|41545.8|41505.8|41522.4|41482.4|8
1620086530000|2021-05-04 00:02:10|41526.6|41486.6|41535.8|41495.8|41535.8|41495.8|41521.6|41481.6|17
1620086540000|2021-05-04 00:02:20|41536.6|41496.6|41535.8|41495.8|41540|41500|41530.8|41490.8|2
1620086550000|2021-05-04 00:02:30|41531.6|41491.6|41526.6|41486.6|41531.6|41491.6|41522.4|41482.4|0
1620086560000|2021-05-04 00:02:40|41525.8|41485.8|41535.8|41495.8|41535.8|41495.8|41521.6|41481.6|3
1620086570000|2021-05-04 00:02:50|41531.6|41491.6|41545.8|41505.8|41545.8|41505.8|41531.6|41491.6|11
1620086580000|2021-05-04 00:03:00|41550|41510|41550.8|41510.8|41555.8|41515.8|41550|41510|0
1620086590000|2021-05-04 00:03:10|41555.8|41515.8|41565.8|41525.8|41570.8|41530.8|41555.8|41515.8|4
1620086600000|2021-05-04 00:03:20|41565|41525|41560.8|41520.8|41565.8|41525.8|41560.8|41520.8|0
1620086610000|2021-05-04 00:03:30|41555.8|41515.8|41560.8|41520.8|41565.8|41525.8|41555.8|41515.8|3
1620086620000|2021-05-04 00:03:40|41561.6|41521.6|41595.8|41555.8|41595.8|41555.8|41561.6|41521.6|10
1620086630000|2021-05-04 00:03:50|41595|41555|41580.8|41540.8|41595|41555|41575.8|41535.8|17
1620086640000|2021-05-04 00:04:00|41585.8|41545.8|41595.8|41555.8|41595.8|41555.8|41580.8|41540.8|18
1620086650000|2021-05-04 00:04:10|41591.6|41551.6|41610.8|41570.8|41616.6|41576.6|41585.8|41545.8|11
1620086660000|2021-05-04 00:04:20|41611.6|41571.6|41605.8|41565.8|41620.8|41580.8|41605.8|41565.8|1
1620086670000|2021-05-04 00:04:30|41610|41570|41595.8|41555.8|41610.8|41570.8|41595.8|41555.8|1
1620086680000|2021-05-04 00:04:40|41600|41560|41595.8|41555.8|41605.8|41565.8|41590.8|41550.8|3
1620086690000|2021-05-04 00:04:50|41596.6|41556.6|41605.8|41565.8|41610.8|41570.8|41596.6|41556.6|2
1620086700000|2021-05-04 00:05:00|41610|41570|41610.8|41570.8|41610.8|41570.8|41605.8|41565.8|1
1620086710000|2021-05-04 00:05:10|41615.8|41575.8|41620.8|41580.8|41620.8|41580.8|41611.6|41571.6|1
1620086720000|2021-05-04 00:05:20|41615.8|41575.8|41625.8|41585.8|41630.8|41590.8|41615.8|41575.8|8
1620086730000|2021-05-04 00:05:30|41630|41590|41625.8|41585.8|41630|41590|41625.8|41585.8|0
1620086740000|2021-05-04 00:05:40|41626.6|41586.6|41605.8|41565.8|41645.8|41605.8|41605.8|41565.8|44
1620086750000|2021-05-04 00:05:50|41595.8|41555.8|41595.8|41555.8|41600|41560|41595.8|41555.8|1
1620086760000|2021-05-04 00:06:00|41591.6|41551.6|41595.8|41555.8|41595.8|41555.8|41590.8|41550.8|1
1620086770000|2021-05-04 00:06:10|41595|41555|41595.8|41555.8|41595.8|41555.8|41590.8|41550.8|0
1620086780000|2021-05-04 00:06:20|41591.6|41551.6|41590.8|41550.8|41595.8|41555.8|41590.8|41550.8|3
1620086790000|2021-05-04 00:06:30|41590|41550|41595.8|41555.8|41595.8|41555.8|41590|41550|10
1620086800000|2021-05-04 00:06:40|41591.6|41551.6|41590.8|41550.8|41595.8|41555.8|41590.8|41550.8|1
1620086810000|2021-05-04 00:06:50|41590|41550|41585.8|41545.8|41590|41550|41580.8|41540.8|11
1620086820000|2021-05-04 00:07:00|41580.8|41540.8|41595.8|41555.8|41595.8|41555.8|41580.8|41540.8|2
1620086830000|2021-05-04 00:07:10|41596.6|41556.6|41590.8|41550.8|41605.8|41565.8|41590.8|41550.8|2
1620086840000|2021-05-04 00:07:20|41595|41555|41600.8|41560.8|41600.8|41560.8|41590.8|41550.8|3
1620086850000|2021-05-04 00:07:30|41595.8|41555.8|41595.8|41555.8|41600.8|41560.8|41590.8|41550.8|0
1620086860000|2021-05-04 00:07:40|41596.6|41556.6|41600.8|41560.8|41600.8|41560.8|41596.6|41556.6|0
1620086870000|2021-05-04 00:07:50|41596.6|41556.6|41590.8|41550.8|41596.6|41556.6|41590.8|41550.8|1
1620086880000|2021-05-04 00:08:00|41590|41550|41560.8|41520.8|41590|41550|41560.8|41520.8|5
1620086890000|2021-05-04 00:08:10|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|41560.8|41520.8|4
1620086900000|2021-05-04 00:08:20|41560.8|41520.8|41565.8|41525.8|41565.8|41525.8|41560.8|41520.8|1
1620086920000|2021-05-04 00:08:40|41561.6|41521.6|41565.8|41525.8|41565.8|41525.8|41560.8|41520.8|0
1620086930000|2021-05-04 00:08:50|41561.6|41521.6|41585.8|41545.8|41585.8|41545.8|41560.8|41520.8|3
1620086940000|2021-05-04 00:09:00|41590|41550|41585.8|41545.8|41590.8|41550.8|41580.8|41540.8|2
1620086950000|2021-05-04 00:09:10|41581.6|41541.6|41565.8|41525.8|41581.6|41541.6|41565.8|41525.8|3
1620086960000|2021-05-04 00:09:20|41566.6|41526.6|41575.8|41535.8|41580|41540|41565.8|41525.8|1
1620086970000|2021-05-04 00:09:30|41571.6|41531.6|41565.8|41525.8|41571.6|41531.6|41565.8|41525.8|0
1620086990000|2021-05-04 00:09:50|41566.6|41526.6|41565.8|41525.8|41570.8|41530.8|41565.8|41525.8|0
1620087000000|2021-05-04 00:10:00|41566.6|41526.6|41560.8|41520.8|41570.8|41530.8|41560.8|41520.8|0
1620087010000|2021-05-04 00:10:10|41565.8|41525.8|41575.8|41535.8|41580.8|41540.8|41565.8|41525.8|2
1620087020000|2021-05-04 00:10:20|41571.6|41531.6|41570.8|41530.8|41571.6|41531.6|41570.8|41530.8|0
1620087030000|2021-05-04 00:10:30|41575.8|41535.8|41575.8|41535.8|41575.8|41535.8|41575.8|41535.8|1
1620087040000|2021-05-04 00:10:40|41575|41535|41575.8|41535.8|41575.8|41535.8|41575|41535|0
1620087060000|2021-05-04 00:11:00|41571.6|41531.6|41580.8|41540.8|41580.8|41540.8|41571.6|41531.6|1
1620087070000|2021-05-04 00:11:10|41590.8|41550.8|41585.8|41545.8|41590.8|41550.8|41585.8|41545.8|1
1620087080000|2021-05-04 00:11:20|41586.6|41546.6|41585.8|41545.8|41586.6|41546.6|41585.8|41545.8|0
1620087090000|2021-05-04 00:11:30|41590|41550|41585.8|41545.8|41590|41550|41585.8|41545.8|0
1620087120000|2021-05-04 00:12:00|41590|41550|41615.8|41575.8|41615.8|41575.8|41590|41550|11
1620087130000|2021-05-04 00:12:10|41620|41580|41615.8|41575.8|41630.8|41590.8|41615.8|41575.8|5
1620087140000|2021-05-04 00:12:20|41615|41575|41610.8|41570.8|41615|41575|41605.8|41565.8|5
1620087150000|2021-05-04 00:12:30|41615.8|41575.8|41625.8|41585.8|41625.8|41585.8|41615.8|41575.8|1
1620087170000|2021-05-04 00:12:50|41621.6|41581.6|41620.8|41580.8|41621.6|41581.6|41620.8|41580.8|0
1620087180000|2021-05-04 00:13:00|41615.8|41575.8|41630.8|41590.8|41630.8|41590.8|41615.8|41575.8|5
1620087190000|2021-05-04 00:13:10|41640.8|41600.8|41635.8|41595.8|41640.8|41600.8|41635.8|41595.8|17
1620087200000|2021-05-04 00:13:20|41631.6|41591.6|41635.8|41595.8|41640|41600|41631.6|41591.6|0
1620087230000|2021-05-04 00:13:50|41640|41600|41645.8|41605.8|41645.8|41605.8|41640|41600|3
1620087240000|2021-05-04 00:14:00|41646.6|41606.6|41655.8|41615.8|41655.8|41615.8|41646.6|41606.6|3
1620087270000|2021-05-04 00:14:30|41651.6|41611.6|41650.8|41610.8|41655.8|41615.8|41650.8|41610.8|5
1620087280000|2021-05-04 00:14:40|41655.8|41615.8|41655.8|41615.8|41655.8|41615.8|41651.6|41611.6|0
1620087290000|2021-05-04 00:14:50|41651.6|41611.6|41650.8|41610.8|41651.6|41611.6|41650.8|41610.8|0
1620087300000|2021-05-04 00:15:00|41640.8|41600.8|41640.8|41600.8|41640.8|41600.8|41640.8|41600.8|3
1620087310000|2021-05-04 00:15:10|41641.6|41601.6|41640.8|41600.8|41645.8|41605.8|41640.8|41600.8|0
1620087320000|2021-05-04 00:15:20|41645.8|41605.8|41640.8|41600.8|41650.8|41610.8|41640.8|41600.8|2
1620087330000|2021-05-04 00:15:30|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|0
1620087340000|2021-05-04 00:15:40|41650|41610|41680|41640|41685.8|41645.8|41645|41605|5
1620087350000|2021-05-04 00:15:50|41679.2|41639.2|41680|41640|41680|41640|41674.2|41634.2|8
1620087360000|2021-05-04 00:16:00|41675.8|41635.8|41685|41645|41690|41650|41675|41635|8
1620087370000|2021-05-04 00:16:10|||||||||3
1620087390000|2021-05-04 00:16:30|41689.2|41649.2|41695|41655|41695|41655|41689.2|41649.2|1
1620087400000|2021-05-04 00:16:40|41690.8|41650.8|41700|41660|41700|41660|41690.8|41650.8|2
1620087410000|2021-05-04 00:16:50|41695|41655|41705|41665|41710|41670|41695|41655|3
1620087420000|2021-05-04 00:17:00|41705.8|41665.8|41695|41655|41710|41670|41695|41655|7
1620087430000|2021-05-04 00:17:10|||||||||2
1620087450000|2021-05-04 00:17:30|||||||||1
1620087460000|2021-05-04 00:17:40|41694.2|41654.2|41685|41645|41695|41655|41685|41645|1
1620087470000|2021-05-04 00:17:50|41680.8|41640.8|41685|41645|41700|41660|41680|41640|4
1620087480000|2021-05-04 00:18:00|41689.2|41649.2|41684.2|41644.2|41695|41655|41684.2|41644.2|3
1620087490000|2021-05-04 00:18:10|41688.4|41648.4|41674.2|41634.2|41688.4|41648.4|41669.2|41629.2|4
1620087500000|2021-05-04 00:18:20|41678.4|41638.4|41674.2|41634.2|41679.2|41639.2|41674.2|41634.2|1
1620087510000|2021-05-04 00:18:30|41665.8|41625.8|41674.2|41634.2|41674.2|41634.2|41665.8|41625.8|0
1620087520000|2021-05-04 00:18:40|41673.4|41633.4|41669.2|41629.2|41673.4|41633.4|41669.2|41629.2|4
1620087540000|2021-05-04 00:19:00|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|1
1620087550000|2021-05-04 00:19:10|41660|41620|41644.2|41604.2|41660|41620|41639.2|41599.2|3
1620087570000|2021-05-04 00:19:30|41640|41600|41644.2|41604.2|41644.2|41604.2|41640|41600|0
1620087580000|2021-05-04 00:19:40|41645|41605|41644.2|41604.2|41645|41605|41644.2|41604.2|0
1620087620000|2021-05-04 00:20:20|41648.4|41608.4|41689.2|41649.2|41689.2|41649.2|41648.4|41608.4|11
1620087630000|2021-05-04 00:20:30|41685|41645|41684.2|41644.2|41685|41645|41679.2|41639.2|1
1620087640000|2021-05-04 00:20:40|41685|41645|41694.2|41654.2|41704.2|41664.2|41685|41645|23
1620087650000|2021-05-04 00:20:50|41698.4|41658.4|41720|41680|41735|41695|41698.4|41658.4|11
1620087660000|2021-05-04 00:21:00|41715|41675|41700|41660|41715|41675|41700|41660|1
1620087670000|2021-05-04 00:21:10|41705|41665|41704.2|41664.2|41705|41665|41704.2|41664.2|1
1620087680000|2021-05-04 00:21:20|41705|41665|41704.2|41664.2|41705|41665|41704.2|41664.2|0
1620087690000|2021-05-04 00:21:30|41708.4|41668.4|41704.2|41664.2|41708.4|41668.4|41704.2|41664.2|0
1620087700000|2021-05-04 00:21:40|41700|41660|41699.2|41659.2|41700|41660|41695|41655|0
1620087710000|2021-05-04 00:21:50|41698.4|41658.4|41684.2|41644.2|41704.2|41664.2|41684.2|41644.2|0
1620087720000|2021-05-04 00:22:00|41683.4|41643.4|41694.2|41654.2|41694.2|41654.2|41683.4|41643.4|2
1620087730000|2021-05-04 00:22:10|41698.4|41658.4|41694.2|41654.2|41698.4|41658.4|41694.2|41654.2|0
1620087740000|2021-05-04 00:22:20|41695|41655|41699.2|41659.2|41699.2|41659.2|41695|41655|0
1620087750000|2021-05-04 00:22:30|41704.2|41664.2|41704.2|41664.2|41704.2|41664.2|41704.2|41664.2|1
1620087760000|2021-05-04 00:22:40|41703.4|41663.4|41704.2|41664.2|41705|41665|41703.4|41663.4|2
1620087770000|2021-05-04 00:22:50|41708.4|41668.4|41704.2|41664.2|41708.4|41668.4|41704.2|41664.2|8
1620087780000|2021-05-04 00:23:00|41703.4|41663.4|41684.2|41644.2|41703.4|41663.4|41684.2|41644.2|3
1620087790000|2021-05-04 00:23:10|41680|41640|41684.2|41644.2|41684.2|41644.2|41679.2|41639.2|0
1620087800000|2021-05-04 00:23:20|41683.4|41643.4|41674.2|41634.2|41684.2|41644.2|41674.2|41634.2|1
1620087810000|2021-05-04 00:23:30|41670|41630|41674.2|41634.2|41674.2|41634.2|41669.2|41629.2|0
1620087820000|2021-05-04 00:23:40|41670|41630|41664.2|41624.2|41670|41630|41664.2|41624.2|0
1620087830000|2021-05-04 00:23:50|41660|41620|41644.2|41604.2|41660|41620|41639.2|41599.2|5
1620087850000|2021-05-04 00:24:10|41643.4|41603.4|41644.2|41604.2|41644.2|41604.2|41639.2|41599.2|0
1620087860000|2021-05-04 00:24:20|41648.4|41608.4|41644.2|41604.2|41648.4|41608.4|41644.2|41604.2|0
1620087890000|2021-05-04 00:24:50|41645|41605|41679.2|41639.2|41679.2|41639.2|41645|41605|2
1620087900000|2021-05-04 00:25:00|41674.2|41634.2|41679.2|41639.2|41679.2|41639.2|41674.2|41634.2|2
1620087910000|2021-05-04 00:25:10|41675|41635|41674.2|41634.2|41675|41635|41665|41625|2
1620087920000|2021-05-04 00:25:20|41678.4|41638.4|41679.2|41639.2|41679.2|41639.2|41678.4|41638.4|1
1620087960000|2021-05-04 00:26:00|41684.2|41644.2|41679.2|41639.2|41684.2|41644.2|41679.2|41639.2|5
1620087970000|2021-05-04 00:26:10|41683.4|41643.4|41684.2|41644.2|41684.2|41644.2|41683.4|41643.4|0
1620087990000|2021-05-04 00:26:30|41685|41645|41684.2|41644.2|41689.2|41649.2|41684.2|41644.2|0
1620088030000|2021-05-04 00:27:10|41680|41640|41674.2|41634.2|41680|41640|41674.2|41634.2|1
1620088040000|2021-05-04 00:27:20|41673.4|41633.4|41664.2|41624.2|41673.4|41633.4|41659.2|41619.2|4
1620088050000|2021-05-04 00:27:30|41659.2|41619.2|41669.2|41629.2|41669.2|41629.2|41659.2|41619.2|0
1620088070000|2021-05-04 00:27:50|41659.2|41619.2|41654.2|41614.2|41659.2|41619.2|41654.2|41614.2|0
1620088090000|2021-05-04 00:28:10|41653.4|41613.4|41664.2|41624.2|41664.2|41624.2|41649.2|41609.2|1
1620088120000|2021-05-04 00:28:40|41668.4|41628.4|41674.2|41634.2|41674.2|41634.2|41668.4|41628.4|1
1620088150000|2021-05-04 00:29:10|41678.4|41638.4|41684.2|41644.2|41684.2|41644.2|41678.4|41638.4|1
1620088170000|2021-05-04 00:29:30|41685|41645|41684.2|41644.2|41689.2|41649.2|41684.2|41644.2|1
1620088180000|2021-05-04 00:29:40|41689.2|41649.2|41689.2|41649.2|41689.2|41649.2|41689.2|41649.2|2
1620088190000|2021-05-04 00:29:50|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|0
1620088200000|2021-05-04 00:30:00|41689.2|41649.2|41689.2|41649.2|41689.2|41649.2|41679.2|41639.2|1
1620088210000|2021-05-04 00:30:10|||||||||2
1620088220000|2021-05-04 00:30:20|41688.4|41648.4|41679.2|41639.2|41688.4|41648.4|41679.2|41639.2|1
1620088230000|2021-05-04 00:30:30|41674.2|41634.2|41669.2|41629.2|41674.2|41634.2|41669.2|41629.2|2
1620088240000|2021-05-04 00:30:40|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|1
1620088250000|2021-05-04 00:30:50|41673.4|41633.4|41674.2|41634.2|41674.2|41634.2|41673.4|41633.4|0
1620088260000|2021-05-04 00:31:00|41670|41630|41674.2|41634.2|41674.2|41634.2|41669.2|41629.2|0
1620088310000|2021-05-04 00:31:50|41678.4|41638.4|41674.2|41634.2|41678.4|41638.4|41674.2|41634.2|0
1620088320000|2021-05-04 00:32:00|41675|41635|41674.2|41634.2|41679.2|41639.2|41674.2|41634.2|2
1620088330000|2021-05-04 00:32:10|41684.2|41644.2|41674.2|41634.2|41684.2|41644.2|41674.2|41634.2|4
1620088340000|2021-05-04 00:32:20|41670|41630|41679.2|41639.2|41679.2|41639.2|41670|41630|0
1620088370000|2021-05-04 00:32:50|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|1
1620088380000|2021-05-04 00:33:00|||||||||1
1620088390000|2021-05-04 00:33:10|41689.2|41649.2|41684.2|41644.2|41689.2|41649.2|41684.2|41644.2|4
1620088400000|2021-05-04 00:33:20|41688.4|41648.4|41689.2|41649.2|41694.2|41654.2|41688.4|41648.4|0
1620088440000|2021-05-04 00:34:00|41694.2|41654.2|41689.2|41649.2|41694.2|41654.2|41689.2|41649.2|9
1620088470000|2021-05-04 00:34:30|41694.2|41654.2|41694.2|41654.2|41694.2|41654.2|41694.2|41654.2|0
1620088490000|2021-05-04 00:34:50|41690|41650|41684.2|41644.2|41690|41650|41684.2|41644.2|1
1620088510000|2021-05-04 00:35:10|41683.4|41643.4|41684.2|41644.2|41684.2|41644.2|41679.2|41639.2|0
1620088520000|2021-05-04 00:35:20|41680|41640|41664.2|41624.2|41680|41640|41664.2|41624.2|1
1620088530000|2021-05-04 00:35:30|41660|41620|41659.2|41619.2|41660|41620|41654.2|41614.2|0
1620088540000|2021-05-04 00:35:40|41654.2|41614.2|41664.2|41624.2|41664.2|41624.2|41654.2|41614.2|0
1620088560000|2021-05-04 00:36:00|41663.4|41623.4|41664.2|41624.2|41664.2|41624.2|41659.2|41619.2|0
1620088590000|2021-05-04 00:36:30|41659.2|41619.2|41664.2|41624.2|41665|41625|41659.2|41619.2|1
1620088600000|2021-05-04 00:36:40|41660|41620|41664.2|41624.2|41664.2|41624.2|41660|41620|0
1620088610000|2021-05-04 00:36:50|41668.4|41628.4|41664.2|41624.2|41668.4|41628.4|41664.2|41624.2|0
1620088620000|2021-05-04 00:37:00|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|41664.2|41624.2|5
1620088630000|2021-05-04 00:37:10|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|6
1620088640000|2021-05-04 00:37:20|41673.4|41633.4|41664.2|41624.2|41673.4|41633.4|41664.2|41624.2|0
1620088690000|2021-05-04 00:38:10|||||||||4
1620088700000|2021-05-04 00:38:20|41665|41625|41669.2|41629.2|41669.2|41629.2|41665|41625|0
1620088710000|2021-05-04 00:38:30|41674.2|41634.2|41669.2|41629.2|41674.2|41634.2|41669.2|41629.2|2
1620088730000|2021-05-04 00:38:50|41674.2|41634.2|41664.2|41624.2|41674.2|41634.2|41663.4|41623.4|0
1620088750000|2021-05-04 00:39:10|41668.4|41628.4|41669.2|41629.2|41669.2|41629.2|41668.4|41628.4|0
1620088790000|2021-05-04 00:39:50|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|1
1620088850000|2021-05-04 00:40:50|41663.4|41623.4|41659.2|41619.2|41663.4|41623.4|41659.2|41619.2|0
1620088860000|2021-05-04 00:41:00|41660|41620|41664.2|41624.2|41664.2|41624.2|41659.2|41619.2|0
1620088870000|2021-05-04 00:41:10|41668.4|41628.4|41664.2|41624.2|41668.4|41628.4|41664.2|41624.2|1
1620088880000|2021-05-04 00:41:20|41660|41620|41659.2|41619.2|41660|41620|41659.2|41619.2|1
1620088890000|2021-05-04 00:41:30|41660|41620|41664.2|41624.2|41664.2|41624.2|41660|41620|2
1620088900000|2021-05-04 00:41:40|41660|41620|41659.2|41619.2|41660|41620|41659.2|41619.2|0
1620088910000|2021-05-04 00:41:50|41660.8|41620.8|41669.2|41629.2|41669.2|41629.2|41660.8|41620.8|2
1620088930000|2021-05-04 00:42:10|||||||||2
1620088950000|2021-05-04 00:42:30|41670|41630|41664.2|41624.2|41670|41630|41664.2|41624.2|15
1620088960000|2021-05-04 00:42:40|41654.2|41614.2|41654.2|41614.2|41654.2|41614.2|41654.2|41614.2|3
1620088970000|2021-05-04 00:42:50|41658.4|41618.4|41664.2|41624.2|41664.2|41624.2|41658.4|41618.4|0
1620088990000|2021-05-04 00:43:10|41660|41620|41654.2|41614.2|41660|41620|41654.2|41614.2|0
1620089020000|2021-05-04 00:43:40|41658.4|41618.4|41664.2|41624.2|41664.2|41624.2|41658.4|41618.4|0
1620089030000|2021-05-04 00:43:50|41665|41625|41664.2|41624.2|41665|41625|41664.2|41624.2|0
1620089050000|2021-05-04 00:44:10|41663.4|41623.4|41654.2|41614.2|41664.2|41624.2|41654.2|41614.2|1
1620089070000|2021-05-04 00:44:30|41653.4|41613.4|41654.2|41614.2|41654.2|41614.2|41644.2|41604.2|3
1620089090000|2021-05-04 00:44:50|41649.2|41609.2|41654.2|41614.2|41654.2|41614.2|41649.2|41609.2|0
1620089100000|2021-05-04 00:45:00|41650|41610|41644.2|41604.2|41654.2|41614.2|41644.2|41604.2|1
1620089110000|2021-05-04 00:45:10|41643.4|41603.4|41639.2|41599.2|41643.4|41603.4|41639.2|41599.2|0
1620089120000|2021-05-04 00:45:20|41634.2|41594.2|41629.2|41589.2|41634.2|41594.2|41629.2|41589.2|1
1620089140000|2021-05-04 00:45:40|41630|41590|41634.2|41594.2|41634.2|41594.2|41629.2|41589.2|0
1620089150000|2021-05-04 00:45:50|41630|41590|41624.2|41584.2|41630|41590|41620|41580|6
1620089160000|2021-05-04 00:46:00|41623.4|41583.4|41619.2|41579.2|41624.2|41584.2|41619.2|41579.2|0
1620089190000|2021-05-04 00:46:30|41624.2|41584.2|41624.2|41584.2|41624.2|41584.2|41624.2|41584.2|0
1620089210000|2021-05-04 00:46:50|41629.2|41589.2|41629.2|41589.2|41629.2|41589.2|41629.2|41589.2|0
1620089220000|2021-05-04 00:47:00|41624.2|41584.2|41639.2|41599.2|41639.2|41599.2|41624.2|41584.2|3
1620089230000|2021-05-04 00:47:10|41634.2|41594.2|41629.2|41589.2|41634.2|41594.2|41629.2|41589.2|4
1620089240000|2021-05-04 00:47:20|41624.2|41584.2|41624.2|41584.2|41624.2|41584.2|41623.4|41583.4|1
1620089260000|2021-05-04 00:47:40|41628.4|41588.4|41629.2|41589.2|41629.2|41589.2|41628.4|41588.4|0
1620089270000|2021-05-04 00:47:50|41625|41585|41624.2|41584.2|41625|41585|41624.2|41584.2|1
1620089280000|2021-05-04 00:48:00|41620|41580|41624.2|41584.2|41624.2|41584.2|41620|41580|0
1620089290000|2021-05-04 00:48:10|41620|41580|41624.2|41584.2|41624.2|41584.2|41620|41580|0
1620089300000|2021-05-04 00:48:20|41628.4|41588.4|41624.2|41584.2|41629.2|41589.2|41624.2|41584.2|0
1620089310000|2021-05-04 00:48:30|41620|41580|41624.2|41584.2|41624.2|41584.2|41620|41580|0
1620089320000|2021-05-04 00:48:40|41628.4|41588.4|41619.2|41579.2|41628.4|41588.4|41619.2|41579.2|0
1620089330000|2021-05-04 00:48:50|41620|41580|41624.2|41584.2|41628.4|41588.4|41619.2|41579.2|0
1620089350000|2021-05-04 00:49:10|41628.4|41588.4|41629.2|41589.2|41629.2|41589.2|41628.4|41588.4|0
1620089380000|2021-05-04 00:49:40|||||||||2
1620089390000|2021-05-04 00:49:50|41639.2|41599.2|41634.2|41594.2|41639.2|41599.2|41634.2|41594.2|3
1620089410000|2021-05-04 00:50:10|41635|41595|41634.2|41594.2|41635|41595|41634.2|41594.2|0
1620089420000|2021-05-04 00:50:20|41635|41595|41634.2|41594.2|41639.2|41599.2|41634.2|41594.2|3
1620089450000|2021-05-04 00:50:50|41633.4|41593.4|41634.2|41594.2|41634.2|41594.2|41633.4|41593.4|0
1620089490000|2021-05-04 00:51:30|41638.4|41598.4|41644.2|41604.2|41644.2|41604.2|41638.4|41598.4|1
1620089530000|2021-05-04 00:52:10|41645|41605|41639.2|41599.2|41645|41605|41639.2|41599.2|1
1620089540000|2021-05-04 00:52:20|41638.4|41598.4|41634.2|41594.2|41638.4|41598.4|41634.2|41594.2|1
1620089550000|2021-05-04 00:52:30|41635|41595|41634.2|41594.2|41635|41595|41634.2|41594.2|0
1620089600000|2021-05-04 00:53:20|41635|41595|41634.2|41594.2|41635|41595|41634.2|41594.2|0
1620089660000|2021-05-04 00:54:20|41630|41590|41629.2|41589.2|41634.2|41594.2|41629.2|41589.2|1
1620089670000|2021-05-04 00:54:30|41634.2|41594.2|41629.2|41589.2|41634.2|41594.2|41629.2|41589.2|0
1620089700000|2021-05-04 00:55:00|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|0
1620089710000|2021-05-04 00:55:10|41635|41595|41634.2|41594.2|41639.2|41599.2|41634.2|41594.2|1
1620089750000|2021-05-04 00:55:50|41638.4|41598.4|41639.2|41599.2|41639.2|41599.2|41634.2|41594.2|0
1620089760000|2021-05-04 00:56:00|41634.2|41594.2|41639.2|41599.2|41639.2|41599.2|41634.2|41594.2|1
1620089770000|2021-05-04 00:56:10|41634.2|41594.2|41639.2|41599.2|41639.2|41599.2|41634.2|41594.2|0
1620089790000|2021-05-04 00:56:30|41644.2|41604.2|41644.2|41604.2|41644.2|41604.2|41644.2|41604.2|1
1620089810000|2021-05-04 00:56:50|41648.4|41608.4|41649.2|41609.2|41649.2|41609.2|41648.4|41608.4|0
1620089820000|2021-05-04 00:57:00|41648.4|41608.4|41649.2|41609.2|41649.2|41609.2|41634.2|41594.2|10
1620089830000|2021-05-04 00:57:10|41648.4|41608.4|41655|41615|41655|41615|41639.2|41599.2|9
1620089840000|2021-05-04 00:57:20|41654.2|41614.2|41645|41605|41654.2|41614.2|41644.2|41604.2|3
1620089890000|2021-05-04 00:58:10|||||||||3
1620089950000|2021-05-04 00:59:10|41649.2|41609.2|41649.2|41609.2|41650|41610|41649.2|41609.2|1
1620090000000|2021-05-04 01:00:00|41645|41605|41645|41605|41645|41605|41645|41605|1
1620090020000|2021-05-04 01:00:20|41644.2|41604.2|41645|41605|41645|41605|41644.2|41604.2|3
1620090030000|2021-05-04 01:00:30|41644.2|41604.2|41640|41600|41644.2|41604.2|41640|41600|0
1620090040000|2021-05-04 01:00:40|41635|41595|41635|41595|41635|41595|41635|41595|25
1620090050000|2021-05-04 01:00:50|41634.2|41594.2|41614.2|41574.2|41634.2|41594.2|41614.2|41574.2|2
1620090060000|2021-05-04 01:01:00|41618.4|41578.4|41624.2|41584.2|41625|41585|41618.4|41578.4|1
1620090070000|2021-05-04 01:01:10|41623.4|41583.4|41625|41585|41625|41585|41623.4|41583.4|1
1620090080000|2021-05-04 01:01:20|41624.2|41584.2|41615|41575|41624.2|41584.2|41610.8|41570.8|4
1620090090000|2021-05-04 01:01:30|41614.2|41574.2|41615|41575|41615|41575|41609.2|41569.2|2
1620090100000|2021-05-04 01:01:40|41614.2|41574.2|41620.8|41580.8|41625.8|41585.8|41610|41570|15
1620090110000|2021-05-04 01:01:50|41620|41580|41620.8|41580.8|41620.8|41580.8|41620|41580|0
1620090120000|2021-05-04 01:02:00|41625.8|41585.8|41620.8|41580.8|41625.8|41585.8|41620|41580|6
1620090130000|2021-05-04 01:02:10|||||||||1
1620090140000|2021-05-04 01:02:20|41615.8|41575.8|41610.8|41570.8|41615.8|41575.8|41610.8|41570.8|3
1620090160000|2021-05-04 01:02:40|41611.5|41571.5|41615.8|41575.8|41615.8|41575.8|41611.5|41571.5|5
1620090170000|2021-05-04 01:02:50|41615|41575|41615.8|41575.8|41615.8|41575.8|41610.8|41570.8|4
1620090180000|2021-05-04 01:03:00|41615|41575|41610.8|41570.8|41615.8|41575.8|41610.8|41570.8|4
1620090200000|2021-05-04 01:03:20|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|1
1620090230000|2021-05-04 01:03:50|||||||||2
1620090280000|2021-05-04 01:04:40|41615|41575|41615.8|41575.8|41615.8|41575.8|41610.8|41570.8|0
1620090290000|2021-05-04 01:04:50|41615|41575|41615.8|41575.8|41615.8|41575.8|41610.8|41570.8|0
1620090300000|2021-05-04 01:05:00|41615|41575|41610.8|41570.8|41615.8|41575.8|41610.8|41570.8|0
1620090330000|2021-05-04 01:05:30|41612.3|41572.3|41615.8|41575.8|41615.8|41575.8|41612.3|41572.3|3
1620090340000|2021-05-04 01:05:40|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|5
1620090370000|2021-05-04 01:06:10|41620|41580|41630.7|41590.7|41630.7|41590.7|41615.7|41575.7|10
1620090380000|2021-05-04 01:06:20|41631.5|41591.5|41640.7|41600.7|41640.7|41600.7|41631.5|41591.5|1
1620090390000|2021-05-04 01:06:30|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|0
1620090400000|2021-05-04 01:06:40|41636.5|41596.5|41645.7|41605.7|41645.7|41605.7|41635.7|41595.7|1
1620090420000|2021-05-04 01:07:00|41646.5|41606.5|41645.7|41605.7|41646.5|41606.5|41645.7|41605.7|3
1620090430000|2021-05-04 01:07:10|||||||||4
1620090450000|2021-05-04 01:07:30|41645|41605|41630.7|41590.7|41645|41605|41630.7|41590.7|3
1620090460000|2021-05-04 01:07:40|41635|41595|41635.7|41595.7|41635.7|41595.7|41635|41595|0
1620090530000|2021-05-04 01:08:50|41640|41600|41635.7|41595.7|41640|41600|41635.7|41595.7|0
1620090590000|2021-05-04 01:09:50|41636.5|41596.5|41635.7|41595.7|41640|41600|41635.7|41595.7|1
1620090630000|2021-05-04 01:10:30|41640|41600|41640.7|41600.7|41640.7|41600.7|41640|41600|0
1620090690000|2021-05-04 01:11:30|41650.7|41610.7|41640.7|41600.7|41650.7|41610.7|41640.7|41600.7|2
1620090700000|2021-05-04 01:11:40|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|1
1620090710000|2021-05-04 01:11:50|41640|41600|41645.7|41605.7|41645.7|41605.7|41635.7|41595.7|1
1620090720000|2021-05-04 01:12:00|41650.7|41610.7|41650.7|41610.7|41650.7|41610.7|41645.7|41605.7|7
1620090730000|2021-05-04 01:12:10|41655|41615|41650.7|41610.7|41655.7|41615.7|41645|41605|6
1620090740000|2021-05-04 01:12:20|41650|41610|41640.7|41600.7|41650|41610|41640.7|41600.7|0
1620090760000|2021-05-04 01:12:40|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|0
1620090770000|2021-05-04 01:12:50|41641.5|41601.5|41640.7|41600.7|41641.5|41601.5|41640.7|41600.7|0
1620090840000|2021-05-04 01:14:00|41641.5|41601.5|41645.7|41605.7|41645.7|41605.7|41641.5|41601.5|2
1620090860000|2021-05-04 01:14:20|41650|41610|41650.7|41610.7|41650.7|41610.7|41645.7|41605.7|1
1620090870000|2021-05-04 01:14:30|41650|41610|41645.7|41605.7|41650|41610|41645.7|41605.7|1
1620090980000|2021-05-04 01:16:20|41650|41610|41655.7|41615.7|41655.7|41615.7|41650|41610|1
1620091010000|2021-05-04 01:16:50|41656.5|41616.5|41655.7|41615.7|41660.7|41620.7|41650.7|41610.7|10
1620091020000|2021-05-04 01:17:00|41660|41620|41660.7|41620.7|41660.7|41620.7|41660|41620|0
1620091030000|2021-05-04 01:17:10|41665.7|41625.7|41670.7|41630.7|41670.7|41630.7|41665.7|41625.7|8
1620091040000|2021-05-04 01:17:20|41680.7|41640.7|41680.7|41640.7|41680.7|41640.7|41680.7|41640.7|2
1620091060000|2021-05-04 01:17:40|41681.5|41641.5|41690.7|41650.7|41690.7|41650.7|41681.5|41641.5|31
1620091080000|2021-05-04 01:18:00|41685.7|41645.7|41685.7|41645.7|41685.7|41645.7|41685.7|41645.7|6
1620091110000|2021-05-04 01:18:30|41689.9|41649.9|41690.7|41650.7|41690.7|41650.7|41685.7|41645.7|1
1620091120000|2021-05-04 01:18:40|41689.9|41649.9|41685.7|41645.7|41689.9|41649.9|41681.5|41641.5|0
1620091140000|2021-05-04 01:19:00|41684.9|41644.9|41675.7|41635.7|41684.9|41644.9|41675.7|41635.7|9
1620091200000|2021-05-04 01:20:00|41671.5|41631.5|41670.7|41630.7|41671.5|41631.5|41670.7|41630.7|0
1620091220000|2021-05-04 01:20:20|||||||||2
1620091250000|2021-05-04 01:20:50|41671.5|41631.5|41670.7|41630.7|41675.7|41635.7|41670.7|41630.7|0
1620091260000|2021-05-04 01:21:00|41674.9|41634.9|41675.7|41635.7|41675.7|41635.7|41674.9|41634.9|0
1620091280000|2021-05-04 01:21:20|41676.5|41636.5|41675.7|41635.7|41679.9|41639.9|41675.7|41635.7|2
1620091290000|2021-05-04 01:21:30|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|0
1620091300000|2021-05-04 01:21:40|41674.2|41634.2|41664.2|41624.2|41674.2|41634.2|41664.2|41624.2|9
1620091320000|2021-05-04 01:22:00|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|8
1620091330000|2021-05-04 01:22:10|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|5
1620091400000|2021-05-04 01:23:20|41669.9|41629.9|41664.2|41624.2|41669.9|41629.9|41664.2|41624.2|3
1620091430000|2021-05-04 01:23:50|41659.9|41619.9|41659.2|41619.2|41659.9|41619.9|41659.2|41619.2|0
1620091440000|2021-05-04 01:24:00|41657.6|41617.6|41644.2|41604.2|41657.6|41617.6|41644.2|41604.2|1
1620091470000|2021-05-04 01:24:30|41643.4|41603.4|41639.2|41599.2|41643.4|41603.4|41639.2|41599.2|0
1620091480000|2021-05-04 01:24:40|41639.9|41599.9|41634.2|41594.2|41649.2|41609.2|41634.2|41594.2|6
1620091490000|2021-05-04 01:24:50|41634.9|41594.9|41639.2|41599.2|41639.2|41599.2|41634.9|41594.9|0
1620091500000|2021-05-04 01:25:00|41634.2|41594.2|41639.2|41599.2|41639.2|41599.2|41634.2|41594.2|3
1620091510000|2021-05-04 01:25:10|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|0
1620091520000|2021-05-04 01:25:20|41634.9|41594.9|41639.2|41599.2|41639.2|41599.2|41634.9|41594.9|0
1620091530000|2021-05-04 01:25:30|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|1
1620091540000|2021-05-04 01:25:40|41634.9|41594.9|41634.2|41594.2|41634.9|41594.9|41634.2|41594.2|1
1620091560000|2021-05-04 01:26:00|41629.9|41589.9|41624.2|41584.2|41629.9|41589.9|41624.2|41584.2|7
1620091570000|2021-05-04 01:26:10|41623.4|41583.4|41624.2|41584.2|41628.4|41588.4|41623.4|41583.4|2
1620091590000|2021-05-04 01:26:30|41619.9|41579.9|41619.9|41579.9|41619.9|41579.9|41619.9|41579.9|0
1620091600000|2021-05-04 01:26:40|41624.2|41584.2|41624.2|41584.2|41624.2|41584.2|41624.2|41584.2|1
1620091610000|2021-05-04 01:26:50|41623.4|41583.4|41619.2|41579.2|41623.4|41583.4|41619.2|41579.2|0
1620091620000|2021-05-04 01:27:00|41627.6|41587.6|41624.2|41584.2|41627.6|41587.6|41624.2|41584.2|5
1620091640000|2021-05-04 01:27:20|41624.9|41584.9|41624.2|41584.2|41624.9|41584.9|41624.2|41584.2|0
1620091650000|2021-05-04 01:27:30|41619.9|41579.9|41634.2|41594.2|41634.2|41594.2|41619.9|41579.9|1
1620091680000|2021-05-04 01:28:00|41633.4|41593.4|41634.2|41594.2|41634.2|41594.2|41633.4|41593.4|1
1620091700000|2021-05-04 01:28:20|41633.4|41593.4|41634.2|41594.2|41639.2|41599.2|41633.4|41593.4|2
1620091720000|2021-05-04 01:28:40|41634.9|41594.9|41649.2|41609.2|41649.2|41609.2|41634.9|41594.9|2
1620091740000|2021-05-04 01:29:00|41644.2|41604.2|41649.2|41609.2|41649.2|41609.2|41644.2|41604.2|1
1620091750000|2021-05-04 01:29:10|41654.2|41614.2|41654.2|41614.2|41654.2|41614.2|41654.2|41614.2|2
1620091760000|2021-05-04 01:29:20|41653.4|41613.4|41654.2|41614.2|41654.2|41614.2|41653.4|41613.4|0
1620091800000|2021-05-04 01:30:00|41654.9|41614.9|41644.2|41604.2|41654.9|41614.9|41644.2|41604.2|2
1620091820000|2021-05-04 01:30:20|41648.4|41608.4|41649.2|41609.2|41649.2|41609.2|41648.4|41608.4|0
1620091850000|2021-05-04 01:30:50|||||||||1
1620091890000|2021-05-04 01:31:30|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|1
1620091910000|2021-05-04 01:31:50|41650.7|41610.7|41659.1|41619.1|41659.1|41619.1|41650.7|41610.7|3
1620091920000|2021-05-04 01:32:00|41660.7|41620.7|41664.1|41624.1|41664.1|41624.1|41659.1|41619.1|14
1620091940000|2021-05-04 01:32:20|41663.4|41623.4|41654.1|41614.1|41663.4|41623.4|41654.1|41614.1|1
1620091960000|2021-05-04 01:32:40|41649.9|41609.9|41649.1|41609.1|41654.1|41614.1|41649.1|41609.1|0
1620091970000|2021-05-04 01:32:50|41653.4|41613.4|41649.1|41609.1|41654.1|41614.1|41649.1|41609.1|1
1620092010000|2021-05-04 01:33:30|41649.9|41609.9|41659.1|41619.1|41659.1|41619.1|41649.9|41609.9|1
1620092030000|2021-05-04 01:33:50|41654.9|41614.9|41659.1|41619.1|41659.1|41619.1|41654.9|41614.9|0
1620092040000|2021-05-04 01:34:00|41663.4|41623.4|41674.1|41634.1|41674.1|41634.1|41663.4|41623.4|7
1620092070000|2021-05-04 01:34:30|41674.9|41634.9|41674.1|41634.1|41674.9|41634.9|41674.1|41634.1|0
1620092080000|2021-05-04 01:34:40|41669.9|41629.9|41664.1|41624.1|41669.9|41629.9|41664.1|41624.1|0
1620092100000|2021-05-04 01:35:00|41659.9|41619.9|41659.1|41619.1|41659.9|41619.9|41659.1|41619.1|0
1620092110000|2021-05-04 01:35:10|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|0
1620092130000|2021-05-04 01:35:30|41663.4|41623.4|41664.1|41624.1|41664.1|41624.1|41663.4|41623.4|0
1620092170000|2021-05-04 01:36:10|41663.4|41623.4|41659.1|41619.1|41663.4|41623.4|41659.1|41619.1|0
1620092210000|2021-05-04 01:36:50|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|2
1620092230000|2021-05-04 01:37:10|41668.4|41628.4|41664.1|41624.1|41669.1|41629.1|41664.1|41624.1|0
1620092240000|2021-05-04 01:37:20|41669.1|41629.1|41664.1|41624.1|41669.1|41629.1|41664.1|41624.1|1
1620092250000|2021-05-04 01:37:30|41668.4|41628.4|41669.1|41629.1|41669.1|41629.1|41668.4|41628.4|0
1620092300000|2021-05-04 01:38:20|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|2
1620092330000|2021-05-04 01:38:50|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|1
1620092340000|2021-05-04 01:39:00|41663.4|41623.4|41664.1|41624.1|41664.1|41624.1|41659.1|41619.1|0
1620092370000|2021-05-04 01:39:30|41664.9|41624.9|41664.1|41624.1|41664.9|41624.9|41664.1|41624.1|3
1620092390000|2021-05-04 01:39:50|41664.9|41624.9|41669.1|41629.1|41669.1|41629.1|41664.9|41624.9|3
1620092400000|2021-05-04 01:40:00|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|1
1620092410000|2021-05-04 01:40:10|41659.9|41619.9|41659.1|41619.1|41664.1|41624.1|41659.1|41619.1|0
1620092420000|2021-05-04 01:40:20|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|1
1620092440000|2021-05-04 01:40:40|41653.4|41613.4|41654.1|41614.1|41654.1|41614.1|41653.4|41613.4|0
1620092450000|2021-05-04 01:40:50|41653.4|41613.4|41654.1|41614.1|41654.1|41614.1|41653.4|41613.4|0
1620092460000|2021-05-04 01:41:00|41653.4|41613.4|41649.1|41609.1|41653.4|41613.4|41649.1|41609.1|0
1620092470000|2021-05-04 01:41:10|41649.9|41609.9|41654.1|41614.1|41654.1|41614.1|41649.9|41609.9|0
1620092480000|2021-05-04 01:41:20|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|6
1620092490000|2021-05-04 01:41:30|41644.9|41604.9|41649.1|41609.1|41649.1|41609.1|41644.1|41604.1|2
1620092510000|2021-05-04 01:41:50|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|7
1620092530000|2021-05-04 01:42:10|41654.9|41614.9|41664.1|41624.1|41664.1|41624.1|41654.9|41614.9|1
1620092550000|2021-05-04 01:42:30|41663.4|41623.4|41654.1|41614.1|41663.4|41623.4|41654.1|41614.1|1
1620092630000|2021-05-04 01:43:50|||||||||7
1620092670000|2021-05-04 01:44:30|41654.9|41614.9|41654.1|41614.1|41654.9|41614.9|41654.1|41614.1|1
1620092680000|2021-05-04 01:44:40|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|6
1620092740000|2021-05-04 01:45:40|41663.4|41623.4|41659.1|41619.1|41663.4|41623.4|41659.1|41619.1|0
1620092820000|2021-05-04 01:47:00|41664.1|41624.1|41659.1|41619.1|41664.1|41624.1|41659.1|41619.1|6
1620092830000|2021-05-04 01:47:10|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|1
1620092890000|2021-05-04 01:48:10|||||||||4
1620093090000|2021-05-04 01:51:30|41663.3|41623.3|41654.1|41614.1|41663.3|41623.3|41654.1|41614.1|7
1620093100000|2021-05-04 01:51:40|41658.3|41618.3|41654.1|41614.1|41658.3|41618.3|41654.1|41614.1|2
1620093120000|2021-05-04 01:52:00|||||||||4
1620093130000|2021-05-04 01:52:10|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|6
1620093150000|2021-05-04 01:52:30|41654.1|41614.1|41659.1|41619.1|41659.1|41619.1|41654.1|41614.1|0
1620093160000|2021-05-04 01:52:40|41654.1|41614.1|41659.1|41619.1|41659.1|41619.1|41654.1|41614.1|2
1620093180000|2021-05-04 01:53:00|41663.3|41623.3|41664.1|41624.1|41668.3|41628.3|41663.3|41623.3|2
1620093200000|2021-05-04 01:53:20|41659.9|41619.9|41654.1|41614.1|41659.9|41619.9|41654.1|41614.1|1
1620093250000|2021-05-04 01:54:10|41658.3|41618.3|41669.1|41629.1|41669.1|41629.1|41658.3|41618.3|5
1620093260000|2021-05-04 01:54:20|41679.1|41639.1|41674.1|41634.1|41679.1|41639.1|41674.1|41634.1|8
1620093280000|2021-05-04 01:54:40|41674.9|41634.9|41674.1|41634.1|41674.9|41634.9|41674.1|41634.1|6
1620093300000|2021-05-04 01:55:00|41674.9|41634.9|41679.1|41639.1|41679.1|41639.1|41674.9|41634.9|0
1620093310000|2021-05-04 01:55:10|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|9
1620093350000|2021-05-04 01:55:50|41688.3|41648.3|41684.1|41644.1|41688.3|41648.3|41684.1|41644.1|2
1620093360000|2021-05-04 01:56:00|41684.9|41644.9|41679.1|41639.1|41684.9|41644.9|41679.1|41639.1|3
1620093410000|2021-05-04 01:56:50|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|5
1620093430000|2021-05-04 01:57:10|41689.1|41649.1|41684.1|41644.1|41689.1|41649.1|41684.1|41644.1|6
1620093470000|2021-05-04 01:57:50|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|13
1620093480000|2021-05-04 01:58:00|41693.3|41653.3|41684.1|41644.1|41693.3|41653.3|41684.1|41644.1|1
1620093500000|2021-05-04 01:58:20|41724.1|41604.1|41684.1|41644.1|41724.1|41644.1|41684.1|41604.1|0
1620093510000|2021-05-04 01:58:30|41679.9|41639.9|41684.1|41644.1|41684.1|41644.1|41679.9|41639.9|0
1620093550000|2021-05-04 01:59:10|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|10
1620093560000|2021-05-04 01:59:20|41694.9|41654.9|41694.1|41654.1|41699.1|41659.1|41694.1|41654.1|1
1620093600000|2021-05-04 02:00:00|41689.9|41649.9|41679.1|41639.1|41694.1|41654.1|41679.1|41639.1|2
1620093610000|2021-05-04 02:00:10|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|1
1620093630000|2021-05-04 02:00:30|41678.3|41638.3|41674.1|41634.1|41679.1|41639.1|41674.1|41634.1|1
1620093640000|2021-05-04 02:00:40|41669.9|41629.9|41674.1|41634.1|41674.1|41634.1|41669.1|41629.1|0
1620093650000|2021-05-04 02:00:50|||||||||2
1620093660000|2021-05-04 02:01:00|41664.1|41624.1|41659.1|41619.1|41664.1|41624.1|41659.1|41619.1|1
1620093670000|2021-05-04 02:01:10|41663.3|41623.3|41664.1|41624.1|41664.1|41624.1|41663.3|41623.3|1
1620093700000|2021-05-04 02:01:40|||||||||3
1620093710000|2021-05-04 02:01:50|||||||||2
1620093730000|2021-05-04 02:02:10|||||||||2
1620093770000|2021-05-04 02:02:50|41664.9|41624.9|41664.1|41624.1|41668.3|41628.3|41664.1|41624.1|2
1620093780000|2021-05-04 02:03:00|41664.9|41624.9|41669.1|41629.1|41669.1|41629.1|41664.1|41624.1|1
1620093810000|2021-05-04 02:03:30|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|41674.9|41634.9|7
1620093840000|2021-05-04 02:04:00|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|5
1620093900000|2021-05-04 02:05:00|41684.9|41644.9|41688.3|41648.3|41689.1|41649.1|41684.1|41644.1|1
1620093910000|2021-05-04 02:05:10|41684.1|41644.1|41689.1|41649.1|41689.1|41649.1|41684.1|41644.1|1
1620093920000|2021-05-04 02:05:20|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|41694.1|41654.1|2
1620093930000|2021-05-04 02:05:30|41734.1|41614.1|41694.1|41654.1|41734.1|41654.1|41694.1|41614.1|0
1620093940000|2021-05-04 02:05:40|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|1
1620093980000|2021-05-04 02:06:20|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|1
1620094010000|2021-05-04 02:06:50|41680.7|41640.7|41689.1|41649.1|41689.1|41649.1|41680.7|41640.7|1
1620094020000|2021-05-04 02:07:00|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|4
1620094150000|2021-05-04 02:09:10|41724.1|41604.1|41684.1|41644.1|41724.1|41644.1|41684.1|41604.1|0
1620094220000|2021-05-04 02:10:20|41684.9|41644.9|41689.1|41649.1|41689.1|41649.1|41684.9|41644.9|1
1620094310000|2021-05-04 02:11:50|||||||||4
1620094380000|2021-05-04 02:13:00|41689.9|41649.9|41689.1|41649.1|41694.1|41654.1|41689.1|41649.1|1
1620094390000|2021-05-04 02:13:10|41699.1|41659.1|41699.1|41659.1|41699.1|41659.1|41699.1|41659.1|1
1620094400000|2021-05-04 02:13:20|41694.9|41654.9|41699.1|41659.1|41699.1|41659.1|41694.9|41654.9|0
1620094420000|2021-05-04 02:13:40|41694.1|41654.1|41699.1|41659.1|41699.1|41659.1|41694.1|41654.1|3
1620094430000|2021-05-04 02:13:50|41689.1|41649.1|41684.1|41644.1|41689.1|41649.1|41679.1|41639.1|9
1620094450000|2021-05-04 02:14:10|41679.9|41639.9|41679.1|41639.1|41684.1|41644.1|41679.1|41639.1|1
1620094510000|2021-05-04 02:15:10|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|2
1620094520000|2021-05-04 02:15:20|41669.9|41629.9|41679.1|41639.1|41679.1|41639.1|41669.9|41629.9|2
1620094530000|2021-05-04 02:15:30|41674.1|41634.1|41678.3|41638.3|41679.1|41639.1|41674.1|41634.1|1
1620094540000|2021-05-04 02:15:40|41679.1|41639.1|41664.1|41624.1|41679.1|41639.1|41659.1|41619.1|5
1620094550000|2021-05-04 02:15:50|41663.3|41623.3|41664.1|41624.1|41664.1|41624.1|41663.3|41623.3|7
1620094560000|2021-05-04 02:16:00|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|0
1620094570000|2021-05-04 02:16:10|41663.3|41623.3|41659.9|41619.9|41664.1|41624.1|41659.9|41619.9|0
1620094580000|2021-05-04 02:16:20|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|0
1620094590000|2021-05-04 02:16:30|41668.3|41628.3|41664.1|41624.1|41668.3|41628.3|41664.1|41624.1|1
1620094600000|2021-05-04 02:16:40|41664.9|41624.9|41669.1|41629.1|41669.1|41629.1|41664.9|41624.9|0
1620094650000|2021-05-04 02:17:30|||||||||1
1620094680000|2021-05-04 02:18:00|41664.9|41624.9|41664.1|41624.1|41664.9|41624.9|41664.1|41624.1|0
1620094700000|2021-05-04 02:18:20|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|0
1620094730000|2021-05-04 02:18:50|41668.3|41628.3|41679.1|41639.1|41679.1|41639.1|41668.3|41628.3|2
1620094740000|2021-05-04 02:19:00|41674.9|41634.9|41674.1|41634.1|41674.9|41634.9|41674.1|41634.1|0
1620094780000|2021-05-04 02:19:40|41673.3|41633.3|41669.1|41629.1|41673.3|41633.3|41669.1|41629.1|0
1620094800000|2021-05-04 02:20:00|41669.9|41629.9|41669.1|41629.1|41674.1|41634.1|41669.1|41629.1|0
1620094850000|2021-05-04 02:20:50|||||||||1
1620094860000|2021-05-04 02:21:00|41673.3|41633.3|41674.1|41634.1|41674.1|41634.1|41673.3|41633.3|0
1620094890000|2021-05-04 02:21:30|||||||||1
1620095010000|2021-05-04 02:23:30|41673.3|41633.3|41669.1|41629.1|41673.3|41633.3|41669.1|41629.1|0
1620095040000|2021-05-04 02:24:00|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|1
1620095070000|2021-05-04 02:24:30|41674.9|41634.9|41679.1|41639.1|41679.1|41639.1|41674.1|41634.1|3
1620095100000|2021-05-04 02:25:00|||||||||2
1620095110000|2021-05-04 02:25:10|41683.3|41643.3|41679.1|41639.1|41684.1|41644.1|41679.1|41639.1|0
1620095120000|2021-05-04 02:25:20|41678.3|41638.3|41674.1|41634.1|41678.3|41638.3|41674.1|41634.1|3
1620095140000|2021-05-04 02:25:40|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|0
1620095160000|2021-05-04 02:26:00|41664.1|41624.1|41659.1|41619.1|41664.1|41624.1|41659.1|41619.1|6
1620095180000|2021-05-04 02:26:20|41659.9|41619.9|41659.1|41619.1|41659.9|41619.9|41659.1|41619.1|0
1620095210000|2021-05-04 02:26:50|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|1
1620095290000|2021-05-04 02:28:10|41663.3|41623.3|41659.1|41619.1|41663.3|41623.3|41659.1|41619.1|0
1620095330000|2021-05-04 02:28:50|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|1
1620095400000|2021-05-04 02:30:00|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|3
1620095420000|2021-05-04 02:30:20|41644.9|41604.9|41644.1|41604.1|41644.9|41604.9|41644.1|41604.1|3
1620095480000|2021-05-04 02:31:20|41639.9|41599.9|41639.1|41599.1|41639.9|41599.9|41639.1|41599.1|0
1620095500000|2021-05-04 02:31:40|41644.1|41604.1|41639.1|41599.1|41644.1|41604.1|41639.1|41599.1|0
1620095520000|2021-05-04 02:32:00|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|1
1620095590000|2021-05-04 02:33:10|41634.1|41594.1|41629.9|41589.9|41634.1|41594.1|41629.9|41589.9|0
1620095610000|2021-05-04 02:33:30|41630.7|41590.7|41634.9|41594.9|41634.9|41594.9|41630.7|41590.7|1
1620095630000|2021-05-04 02:33:50|41634.1|41594.1|41634.1|41594.1|41634.1|41594.1|41634.1|41594.1|0
1620095640000|2021-05-04 02:34:00|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|0
1620095670000|2021-05-04 02:34:30|41639.1|41599.1|41634.9|41594.9|41639.1|41599.1|41634.9|41594.9|0
1620095680000|2021-05-04 02:34:40|41639.1|41599.1|41639.1|41599.1|41639.1|41599.1|41639.1|41599.1|0
1620095790000|2021-05-04 02:36:30|41644.1|41604.1|41649.1|41609.1|41649.1|41609.1|41644.1|41604.1|2
1620095810000|2021-05-04 02:36:50|41654.1|41614.1|41659.1|41619.1|41659.1|41619.1|41654.1|41614.1|6
1620095830000|2021-05-04 02:37:10|41664.1|41624.1|41664.1|41624.1|41668.3|41628.3|41664.1|41624.1|6
1620095870000|2021-05-04 02:37:50|41663.3|41623.3|41659.1|41619.1|41663.3|41623.3|41659.1|41619.1|0
1620095900000|2021-05-04 02:38:20|41659.9|41619.9|41669.1|41629.1|41669.1|41629.1|41659.9|41619.9|6
1620095920000|2021-05-04 02:38:40|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|2
1620095930000|2021-05-04 02:38:50|41663.3|41623.3|41659.1|41619.1|41663.3|41623.3|41659.1|41619.1|0
1620095940000|2021-05-04 02:39:00|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|0
1620096000000|2021-05-04 02:40:00|41663.3|41623.3|41659.1|41619.1|41663.3|41623.3|41659.1|41619.1|0
1620096060000|2021-05-04 02:41:00|||||||||1
1620096110000|2021-05-04 02:41:50|||||||||2
1620096190000|2021-05-04 02:43:10|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|41649.1|41609.1|1
1620096200000|2021-05-04 02:43:20|41649.9|41609.9|41649.1|41609.1|41654.1|41614.1|41649.1|41609.1|1
1620096230000|2021-05-04 02:43:50|41653.3|41613.3|41654.1|41614.1|41654.1|41614.1|41649.9|41609.9|0
1620096240000|2021-05-04 02:44:00|41649.9|41609.9|41654.1|41614.1|41654.1|41614.1|41649.9|41609.9|0
1620096250000|2021-05-04 02:44:10|41653.3|41613.3|41649.1|41609.1|41653.3|41613.3|41649.1|41609.1|0
1620096300000|2021-05-04 02:45:00|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|41639.1|41599.1|2
1620096330000|2021-05-04 02:45:30|41644.9|41604.9|41644.1|41604.1|41649.1|41609.1|41644.1|41604.1|0
1620096410000|2021-05-04 02:46:50|41644.9|41604.9|41654.1|41614.1|41654.1|41614.1|41644.9|41604.9|3
1620096430000|2021-05-04 02:47:10|||||||||4
1620096450000|2021-05-04 02:47:30|41658.3|41618.3|41654.1|41614.1|41658.3|41618.3|41654.1|41614.1|0
1620096480000|2021-05-04 02:48:00|41658.3|41618.3|41659.1|41619.1|41659.1|41619.1|41658.3|41618.3|0
1620096490000|2021-05-04 02:48:10|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|0
1620096500000|2021-05-04 02:48:20|41658.3|41618.3|41659.1|41619.1|41659.1|41619.1|41658.3|41618.3|0
1620096550000|2021-05-04 02:49:10|41659.9|41619.9|41664.1|41624.1|41664.1|41624.1|41659.9|41619.9|0
1620096560000|2021-05-04 02:49:20|41659.9|41619.9|41659.1|41619.1|41659.9|41619.9|41659.1|41619.1|0
1620096580000|2021-05-04 02:49:40|41663.3|41623.3|41664.1|41624.1|41664.1|41624.1|41663.3|41623.3|0
1620096640000|2021-05-04 02:50:40|||||||||5
1620096710000|2021-05-04 02:51:50|41663.3|41623.3|41659.1|41619.1|41663.3|41623.3|41659.1|41619.1|0
1620096720000|2021-05-04 02:52:00|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|2
1620096760000|2021-05-04 02:52:40|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|0
1620096790000|2021-05-04 02:53:10|41659.8|41619.8|41659.1|41619.1|41659.8|41619.8|41659.1|41619.1|4
1620096800000|2021-05-04 02:53:20|41659.8|41619.8|41664.1|41624.1|41664.1|41624.1|41659.8|41619.8|2
1620096830000|2021-05-04 02:53:50|41664.8|41624.8|41669.1|41629.1|41669.1|41629.1|41664.8|41624.8|2
1620096870000|2021-05-04 02:54:30|41677.5|41637.5|41679.1|41639.1|41679.1|41639.1|41677.5|41637.5|9
1620096900000|2021-05-04 02:55:00|41674.1|41634.1|41674.1|41634.1|41674.8|41634.8|41674.1|41634.1|1
1620096910000|2021-05-04 02:55:10|41674.8|41634.8|41679.1|41639.1|41679.1|41639.1|41674.8|41634.8|0
1620096930000|2021-05-04 02:55:30|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|0
1620097020000|2021-05-04 02:57:00|||||||||3
1620097030000|2021-05-04 02:57:10|41669.8|41629.8|41674.1|41634.1|41674.1|41634.1|41669.8|41629.8|3
1620097070000|2021-05-04 02:57:50|41674.8|41634.8|41679.1|41639.1|41679.1|41639.1|41674.8|41634.8|0
1620097100000|2021-05-04 02:58:20|41678.3|41638.3|41674.1|41634.1|41678.3|41638.3|41674.1|41634.1|1
1620097110000|2021-05-04 02:58:30|41674.8|41634.8|41674.1|41634.1|41679.1|41639.1|41674.1|41634.1|0
1620097140000|2021-05-04 02:59:00|41673.3|41633.3|41679.1|41639.1|41679.1|41639.1|41669.1|41629.1|0
1620097160000|2021-05-04 02:59:20|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|0
1620097170000|2021-05-04 02:59:30|41673.3|41633.3|41674.1|41634.1|41674.1|41634.1|41673.3|41633.3|0
1620097190000|2021-05-04 02:59:50|||||||||1
1620097200000|2021-05-04 03:00:00|||||||||1
1620097240000|2021-05-04 03:00:40|41673.3|41633.3|41669.1|41629.1|41673.3|41633.3|41669.1|41629.1|0
1620097290000|2021-05-04 03:01:30|||||||||1
1620097310000|2021-05-04 03:01:50|41670.6|41630.6|41674.1|41634.1|41674.1|41634.1|41670.6|41630.6|3
1620097320000|2021-05-04 03:02:00|41674.8|41634.8|41679.1|41639.1|41679.1|41639.1|41674.8|41634.8|0
1620097330000|2021-05-04 03:02:10|41689.1|41649.1|41684.1|41644.1|41689.1|41649.1|41684.1|41644.1|7
1620097370000|2021-05-04 03:02:50|41679.8|41639.8|41679.1|41639.1|41679.8|41639.8|41679.1|41639.1|0
1620097390000|2021-05-04 03:03:10|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|1
1620097600000|2021-05-04 03:06:40|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|2
1620097610000|2021-05-04 03:06:50|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|2
1620097630000|2021-05-04 03:07:10|||||||||3
1620097670000|2021-05-04 03:07:50|||||||||1
1620097780000|2021-05-04 03:09:40|41683.3|41643.3|41679.1|41639.1|41683.3|41643.3|41679.1|41639.1|0
1620097830000|2021-05-04 03:10:30|41674.1|41634.1|41674.1|41634.1|41674.1|41634.1|41673.3|41633.3|5
1620097870000|2021-05-04 03:11:10|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|0
1620097880000|2021-05-04 03:11:20|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|41674.1|41634.1|0
1620097910000|2021-05-04 03:11:50|41674.1|41634.1|41679.1|41639.1|41679.1|41639.1|41674.1|41634.1|3
1620097930000|2021-05-04 03:12:10|41679|41639|41674|41634|41679|41639|41669|41629|1
1620097960000|2021-05-04 03:12:40|41669.8|41629.8|41674|41634|41674|41634|41669|41629|1
1620097980000|2021-05-04 03:13:00|41714|41594|41674|41634|41714|41634|41674|41594|0
1620098000000|2021-05-04 03:13:20|41669.8|41629.8|41669|41629|41669.8|41629.8|41669|41629|0
1620098160000|2021-05-04 03:16:00|41659|41619|41659|41619|41659|41619|41659|41619|2
1620098190000|2021-05-04 03:16:30|41664|41624|41664|41624|41664|41624|41664|41624|0
1620098220000|2021-05-04 03:17:00|41668.3|41628.3|41664|41624|41669|41629|41664|41624|4
1620098230000|2021-05-04 03:17:10|41664.8|41624.8|41679|41639|41679|41639|41664.8|41624.8|5
1620098280000|2021-05-04 03:18:00|41674.8|41634.8|41679|41639|41679|41639|41674.8|41634.8|0
1620098310000|2021-05-04 03:18:30|41674.8|41634.8|41674|41634|41674.8|41634.8|41674|41634|0
1620098330000|2021-05-04 03:18:50|||||||||2
1620098430000|2021-05-04 03:20:30|41674.8|41634.8|41679|41639|41679|41639|41674.8|41634.8|0
1620098630000|2021-05-04 03:23:50|||||||||1
1620098700000|2021-05-04 03:25:00|41674|41634|41674|41634|41674|41634|41674|41634|0
1620098730000|2021-05-04 03:25:30|41669.8|41629.8|41674|41634|41674|41634|41669.8|41629.8|2
1620098770000|2021-05-04 03:26:10|41674.8|41634.8|41679|41639|41679|41639|41674.8|41634.8|0
1620098910000|2021-05-04 03:28:30|41679.8|41639.8|41689|41649|41689|41649|41679.8|41639.8|2
1620098940000|2021-05-04 03:29:00|41684|41644|41684|41644|41684|41644|41679.8|41639.8|1
1620098950000|2021-05-04 03:29:10|41683.3|41643.3|41679|41639|41684|41644|41679|41639|0
1620098960000|2021-05-04 03:29:20|41674|41634|41674|41634|41674|41634|41674|41634|2
1620098970000|2021-05-04 03:29:30|41673.3|41633.3|41673.3|41633.3|41673.3|41633.3|41673.3|41633.3|0
1620098980000|2021-05-04 03:29:40|41664|41624|41664|41624|41664|41624|41664|41624|1
1620099020000|2021-05-04 03:30:20|41668.3|41628.3|41674|41634|41674|41634|41668.3|41628.3|1
1620099160000|2021-05-04 03:32:40|41674.8|41634.8|41674|41634|41679|41639|41674|41634|0
1620099240000|2021-05-04 03:34:00|41674.8|41634.8|41679|41639|41679|41639|41674|41634|0
1620099250000|2021-05-04 03:34:10|41684|41644|41684|41644|41684|41644|41684|41644|1
1620099310000|2021-05-04 03:35:10|41683.2|41643.2|41674|41634|41683.2|41643.2|41674|41634|0
1620099350000|2021-05-04 03:35:50|41669.8|41629.8|41669|41629|41669.8|41629.8|41669|41629|0
1620099380000|2021-05-04 03:36:20|41673.2|41633.2|41669|41629|41674|41634|41669|41629|0
1620099390000|2021-05-04 03:36:30|41659|41619|41664|41624|41664|41624|41659|41619|4
1620099400000|2021-05-04 03:36:40|41664.8|41624.8|41664|41624|41669|41629|41664|41624|2
1620099470000|2021-05-04 03:37:50|41663.2|41623.2|41659|41619|41663.2|41623.2|41659|41619|0
1620099510000|2021-05-04 03:38:30|41664|41624|41669|41629|41669|41629|41664|41624|2
1620099600000|2021-05-04 03:40:00|41664.8|41624.8|41664|41624|41664.8|41624.8|41664|41624|0
1620099630000|2021-05-04 03:40:30|41664.8|41624.8|41669|41629|41669|41629|41664.8|41624.8|0
1620099660000|2021-05-04 03:41:00|41674|41634|41679|41639|41679|41639|41674|41634|7
1620099760000|2021-05-04 03:42:40|41674|41634|41674|41634|41674|41634|41674|41634|1
1620099840000|2021-05-04 03:44:00|41673.2|41633.2|41669|41629|41673.2|41633.2|41669|41629|0
1620099850000|2021-05-04 03:44:10|41669.8|41629.8|41674|41634|41674|41634|41669.8|41629.8|0
1620100010000|2021-05-04 03:46:50|41673.2|41633.2|41674|41634|41679|41639|41673.2|41633.2|1
1620100060000|2021-05-04 03:47:40|41673.2|41633.2|41669|41629|41673.2|41633.2|41669|41629|0
1620100070000|2021-05-04 03:47:50|41673.2|41633.2|41674|41634|41674|41634|41673.2|41633.2|0
1620100080000|2021-05-04 03:48:00|41673.2|41633.2|41669|41629|41673.2|41633.2|41669|41629|0
1620100090000|2021-05-04 03:48:10|41679|41639|41679|41639|41679|41639|41679|41639|0
1620100100000|2021-05-04 03:48:20|41684|41644|41689|41649|41689|41649|41684|41644|2
1620100110000|2021-05-04 03:48:30|41694|41654|41694|41654|41694|41654|41694|41654|0
1620100120000|2021-05-04 03:48:40|41698.2|41658.2|41694|41654|41699|41659|41694|41654|2
1620100160000|2021-05-04 03:49:20|41689.8|41649.8|41694|41654|41694|41654|41689.8|41649.8|0
1620100190000|2021-05-04 03:49:50|41689.8|41649.8|41689|41649|41689.8|41649.8|41689|41649|0
1620100280000|2021-05-04 03:51:20|41679|41639|41679|41639|41684|41644|41679|41639|0
1620100290000|2021-05-04 03:51:30|41684|41644|41684|41644|41684|41644|41684|41644|0
1620100310000|2021-05-04 03:51:50|41684.8|41644.8|41684|41644|41684.8|41644.8|41684|41644|4
1620100320000|2021-05-04 03:52:00|41688.2|41648.2|41689|41649|41689|41649|41688.2|41648.2|4
1620100360000|2021-05-04 03:52:40|||||||||5
1620100370000|2021-05-04 03:52:50|||||||||8
1620100380000|2021-05-04 03:53:00|41694|41654|41694|41654|41694|41654|41694|41654|4
1620100410000|2021-05-04 03:53:30|41689.8|41649.8|41694|41654|41694|41654|41689.8|41649.8|0
1620100420000|2021-05-04 03:53:40|41698.2|41658.2|41699|41659|41699|41659|41698.2|41658.2|0
1620100430000|2021-05-04 03:53:50|41694.8|41654.8|41699|41659|41699|41659|41694|41654|0
1620100440000|2021-05-04 03:54:00|41709|41669|41749|41629|41749|41669|41709|41629|14
1620100450000|2021-05-04 03:54:10|41709|41669|41709|41669|41709|41669|41709|41669|0
1620100460000|2021-05-04 03:54:20|||||||||4
1620100500000|2021-05-04 03:55:00|||||||||1
1620100550000|2021-05-04 03:55:50|||||||||2
1620100560000|2021-05-04 03:56:00|||||||||1
1620100600000|2021-05-04 03:56:40|41709.8|41669.8|41709|41669|41709.8|41669.8|41709|41669|7
1620100610000|2021-05-04 03:56:50|41714|41674|41714|41674|41714|41674|41714|41674|2
1620100650000|2021-05-04 03:57:30|41714.8|41674.8|41719|41679|41719|41679|41714.8|41674.8|0
1620100660000|2021-05-04 03:57:40|41724|41684|41724|41684|41724|41684|41724|41684|19
1620100680000|2021-05-04 03:58:00|41723.2|41683.2|41719|41679|41723.2|41683.2|41719|41679|0
1620100760000|2021-05-04 03:59:20|41724|41684|41739|41699|41739|41699|41724|41684|18
1620100790000|2021-05-04 03:59:50|41744|41704|41749|41709|41749|41709|41744|41704|2
1620100800000|2021-05-04 04:00:00|41744|41704|41734|41694|41744|41704|41729|41689|9
1620100810000|2021-05-04 04:00:10|41733.2|41693.2|41734|41694|41734|41694|41733.2|41693.2|0
1620100820000|2021-05-04 04:00:20|41739|41699|41739|41699|41739|41699|41739|41699|0
1620100830000|2021-05-04 04:00:30|||||||||1
1620100840000|2021-05-04 04:00:40|41734|41694|41734|41694|41734|41694|41734|41694|0
1620100880000|2021-05-04 04:01:20|41733.2|41693.2|41729|41689|41733.2|41693.2|41729|41689|0
1620100900000|2021-05-04 04:01:40|41734|41694|41734|41694|41734|41694|41734|41694|0
1620100930000|2021-05-04 04:02:10|41734.8|41694.8|41734|41694|41734.8|41694.8|41734|41694|0
1620100980000|2021-05-04 04:03:00|41734.8|41694.8|41734|41694|41734.8|41694.8|41734|41694|0
1620101030000|2021-05-04 04:03:50|41729.8|41689.8|41729|41689|41729.8|41689.8|41729|41689|0
1620101120000|2021-05-04 04:05:20|||||||||2
1620101130000|2021-05-04 04:05:30|41724.8|41684.8|41719|41679|41724.8|41684.8|41719|41679|0
1620101270000|2021-05-04 04:07:50|41719.8|41679.8|41724|41684|41724|41684|41719.8|41679.8|0
1620101280000|2021-05-04 04:08:00|41719.8|41679.8|41724|41684|41724|41684|41719.8|41679.8|1
1620101310000|2021-05-04 04:08:30|41723.2|41683.2|41714|41674|41723.2|41683.2|41714|41674|0
1620101340000|2021-05-04 04:09:00|41718.2|41678.2|41719|41679|41719|41679|41718.2|41678.2|0
1620101360000|2021-05-04 04:09:20|41724|41684|41724|41684|41724|41684|41724|41684|1
1620101380000|2021-05-04 04:09:40|41719.8|41679.8|41719|41679|41719.8|41679.8|41719|41679|0
1620101390000|2021-05-04 04:09:50|41729|41689|41729|41689|41729|41689|41729|41689|1
1620101400000|2021-05-04 04:10:00|41728.2|41688.2|41724|41684|41728.2|41688.2|41724|41684|0
1620101410000|2021-05-04 04:10:10|41723.2|41683.2|41723.2|41683.2|41723.2|41683.2|41719|41679|0
1620101420000|2021-05-04 04:10:20|41724|41684|41724|41684|41724|41684|41724|41684|0
1620101440000|2021-05-04 04:10:40|41734|41694|41734|41694|41734|41694|41734|41694|7
1620101450000|2021-05-04 04:10:50|41729.8|41689.8|41729|41689|41729.8|41689.8|41729|41689|0
1620101470000|2021-05-04 04:11:10|41739|41699|41739|41699|41739|41699|41739|41699|1
1620101490000|2021-05-04 04:11:30|41744|41704|41744|41704|41744|41704|41744|41704|0
1620101500000|2021-05-04 04:11:40|41748.2|41708.2|41749|41709|41749|41709|41748.2|41708.2|0
1620101520000|2021-05-04 04:12:00|41739|41699|41744|41704|41744|41704|41739|41699|4
1620101540000|2021-05-04 04:12:20|41743.2|41703.2|41724|41684|41743.2|41703.2|41724|41684|2
1620101610000|2021-05-04 04:13:30|41734|41694|41734|41694|41734|41694|41734|41694|0
1620101730000|2021-05-04 04:15:30|41738.2|41698.2|41739|41699|41739|41699|41738.2|41698.2|0
1620101830000|2021-05-04 04:17:10|41734|41694|41734|41694|41734|41694|41734|41694|0
1620101940000|2021-05-04 04:19:00|41733.2|41693.2|41729|41689|41733.2|41693.2|41729|41689|0
1620101970000|2021-05-04 04:19:30|41734|41694|41739|41699|41739|41699|41734|41694|0
1620102020000|2021-05-04 04:20:20|41738.2|41698.2|41739|41699|41739|41699|41734|41694|2
1620102030000|2021-05-04 04:20:30|41734|41694|41734|41694|41734|41694|41734|41694|0
1620102120000|2021-05-04 04:22:00|41739|41699|41739|41699|41739|41699|41738.2|41698.2|5
1620102230000|2021-05-04 04:23:50|41734|41694|41734|41694|41734|41694|41734|41694|0
1620102390000|2021-05-04 04:26:30|41738.2|41698.2|41739|41699|41739|41699|41738.2|41698.2|0
1620102420000|2021-05-04 04:27:00|41734.8|41694.8|41734|41694|41734.8|41694.8|41734|41694|0
1620102500000|2021-05-04 04:28:20|41733.2|41693.2|41724|41684|41733.2|41693.2|41724|41684|0
1620102610000|2021-05-04 04:30:10|41719.7|41679.7|41719|41679|41719.7|41679.7|41719|41679|0
1620102620000|2021-05-04 04:30:20|41714.7|41674.7|41724|41684|41724|41684|41714.7|41674.7|3
1620102630000|2021-05-04 04:30:30|41724.7|41684.7|41739|41699|41739|41699|41724.7|41684.7|2
1620102640000|2021-05-04 04:30:40|41734|41694|41734|41694|41734|41694|41734|41694|1
1620102660000|2021-05-04 04:31:00|41733.2|41693.2|41729|41689|41733.2|41693.2|41729|41689|0
1620102670000|2021-05-04 04:31:10|41724.7|41684.7|41724|41684|41724.7|41684.7|41724|41684|0
1620102720000|2021-05-04 04:32:00|41723.2|41683.2|41724|41684|41724|41684|41723.2|41683.2|0
1620102730000|2021-05-04 04:32:10|41724.7|41684.7|41724|41684|41724.7|41684.7|41724|41684|0
1620102750000|2021-05-04 04:32:30|41724.7|41684.7|41724|41684|41729|41689|41724|41684|0
1620102780000|2021-05-04 04:33:00|41728.2|41688.2|41739|41699|41739|41699|41724|41684|1
1620102790000|2021-05-04 04:33:10|41734|41694|41739|41699|41739|41699|41734|41694|0
1620102800000|2021-05-04 04:33:20|41734|41694|41734|41694|41734|41694|41734|41694|0
1620102890000|2021-05-04 04:34:50|41729.7|41689.7|41734|41694|41734|41694|41729.7|41689.7|0
1620102900000|2021-05-04 04:35:00|41738.2|41698.2|41734|41694|41739|41699|41734|41694|0
1620102920000|2021-05-04 04:35:20|41719|41679|41734|41694|41734|41694|41719|41679|10
1620102980000|2021-05-04 04:36:20|41729.7|41689.7|41729|41689|41729.7|41689.7|41729|41689|0
1620103010000|2021-05-04 04:36:50|41724|41684|41724|41684|41724|41684|41724|41684|1
1620103090000|2021-05-04 04:38:10|41724.7|41684.7|41734|41694|41734|41694|41724.7|41684.7|1
1620103100000|2021-05-04 04:38:20|41729.7|41689.7|41729|41689|41729.7|41689.7|41729|41689|0
1620103120000|2021-05-04 04:38:40|41724|41684|41724|41684|41724|41684|41724|41684|1
1620103140000|2021-05-04 04:39:00|41719.7|41679.7|41719|41679|41719.7|41679.7|41719|41679|0
1620103180000|2021-05-04 04:39:40|41709|41669|41714|41674|41714|41674|41709|41669|3
1620103190000|2021-05-04 04:39:50|41713.2|41673.2|41709|41669|41713.2|41673.2|41709|41669|0
1620103210000|2021-05-04 04:40:10|41709.7|41669.7|41714|41674|41714|41674|41709.7|41669.7|0
1620103270000|2021-05-04 04:41:10|41713.2|41673.2|41709|41669|41713.2|41673.2|41709|41669|0
1620103280000|2021-05-04 04:41:20|41704.7|41664.7|41704|41664|41704.7|41664.7|41704|41664|0
1620103300000|2021-05-04 04:41:40|41708.2|41668.2|41714|41674|41714|41674|41708.2|41668.2|0
1620103310000|2021-05-04 04:41:50|41713.2|41673.2|41704|41664|41713.2|41673.2|41704|41664|1
1620103320000|2021-05-04 04:42:00|41703.2|41663.2|41699|41659|41703.2|41663.2|41699|41659|0
1620103330000|2021-05-04 04:42:10|41703.2|41663.2|41694|41654|41703.2|41663.2|41694|41654|1
1620103350000|2021-05-04 04:42:30|41698.2|41658.2|41704|41664|41704|41664|41698.2|41658.2|0
1620103420000|2021-05-04 04:43:40|41704.7|41664.7|41709|41669|41709|41669|41704.7|41664.7|0
1620103560000|2021-05-04 04:46:00|41704.7|41664.7|41704|41664|41704.7|41664.7|41704|41664|0
1620103620000|2021-05-04 04:47:00|41699.7|41659.7|41699|41659|41699.7|41659.7|41699|41659|0
1620103720000|2021-05-04 04:48:40|41698.2|41658.2|41694|41654|41698.2|41658.2|41694|41654|5
1620103730000|2021-05-04 04:48:50|41689|41649|41689|41649|41689|41649|41689|41649|3
1620103740000|2021-05-04 04:49:00|41694|41654|41694|41654|41694.7|41654.7|41694|41654|2
1620103750000|2021-05-04 04:49:10|||||||||5
1620103760000|2021-05-04 04:49:20|41693.2|41653.2|41689|41649|41693.2|41653.2|41689|41649|5
1620103780000|2021-05-04 04:49:40|41694|41654|41694|41654|41694|41654|41694|41654|0
1620103790000|2021-05-04 04:49:50|41689|41649|41694|41654|41694|41654|41689|41649|5
1620103810000|2021-05-04 04:50:10|41698.2|41658.2|41694|41654|41698.2|41658.2|41694|41654|2
1620103840000|2021-05-04 04:50:40|||||||||2
1620103890000|2021-05-04 04:51:30|41698.2|41658.2|41699|41659|41699|41659|41698.2|41658.2|0
1620103910000|2021-05-04 04:51:50|41704|41664|41704|41664|41704|41664|41704|41664|4
1620103970000|2021-05-04 04:52:50|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|1
1620104000000|2021-05-04 04:53:20|41708.2|41668.2|41708.9|41668.9|41708.9|41668.9|41708.2|41668.2|0
1620104210000|2021-05-04 04:56:50|41698.9|41658.9|41698.9|41658.9|41703.9|41663.9|41698.9|41658.9|1
1620104230000|2021-05-04 04:57:10|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|1
1620104240000|2021-05-04 04:57:20|41699.7|41659.7|41703.9|41663.9|41703.9|41663.9|41699.7|41659.7|1
1620104280000|2021-05-04 04:58:00|41699.7|41659.7|41698.9|41658.9|41699.7|41659.7|41698.9|41658.9|1
1620104300000|2021-05-04 04:58:20|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|0
1620104310000|2021-05-04 04:58:30|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|1
1620104330000|2021-05-04 04:58:50|41713.2|41673.2|41703.9|41663.9|41713.9|41673.9|41703.9|41663.9|1
1620104350000|2021-05-04 04:59:10|41698.9|41658.9|41703.9|41663.9|41703.9|41663.9|41698.9|41658.9|2
1620104370000|2021-05-04 04:59:30|41708.2|41668.2|41703.9|41663.9|41708.2|41668.2|41703.9|41663.9|0
1620104420000|2021-05-04 05:00:20|41703.2|41663.2|41703.9|41663.9|41703.9|41663.9|41698.9|41658.9|5
1620104490000|2021-05-04 05:01:30|41704.7|41664.7|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|2
1620104570000|2021-05-04 05:02:50|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|7
1620104580000|2021-05-04 05:03:00|41718.2|41678.2|41718.9|41678.9|41718.9|41678.9|41718.2|41678.2|0
1620104620000|2021-05-04 05:03:40|41719.7|41679.7|41723.9|41683.9|41728.9|41688.9|41719.7|41679.7|16
1620104680000|2021-05-04 05:04:40|41723.2|41683.2|41718.9|41678.9|41723.2|41683.2|41718.9|41678.9|0
1620104690000|2021-05-04 05:04:50|41723.9|41683.9|41723.9|41683.9|41723.9|41683.9|41723.9|41683.9|12
1620104720000|2021-05-04 05:05:20|41723.2|41683.2|41713.9|41673.9|41723.2|41683.2|41708.9|41668.9|8
1620104740000|2021-05-04 05:05:40|41714.7|41674.7|41713.9|41673.9|41714.7|41674.7|41713.2|41673.2|0
1620104800000|2021-05-04 05:06:40|41714.7|41674.7|41713.9|41673.9|41714.7|41674.7|41713.9|41673.9|0
1620104820000|2021-05-04 05:07:00|41714.7|41674.7|41713.9|41673.9|41714.7|41674.7|41713.9|41673.9|0
1620104900000|2021-05-04 05:08:20|41709.7|41669.7|41703.9|41663.9|41709.7|41669.7|41703.9|41663.9|0
1620104910000|2021-05-04 05:08:30|41703.2|41663.2|41703.9|41663.9|41703.9|41663.9|41703.2|41663.2|4
1620104960000|2021-05-04 05:09:20|41699.7|41659.7|41698.9|41658.9|41699.7|41659.7|41698.9|41658.9|0
1620104970000|2021-05-04 05:09:30|41699.7|41659.7|41703.9|41663.9|41703.9|41663.9|41699.7|41659.7|0
1620105000000|2021-05-04 05:10:00|41708.2|41668.2|41703.9|41663.9|41708.2|41668.2|41703.9|41663.9|0
1620105120000|2021-05-04 05:12:00|41704.7|41664.7|41698.9|41658.9|41704.7|41664.7|41698.9|41658.9|0
1620105130000|2021-05-04 05:12:10|41703.2|41663.2|41703.9|41663.9|41703.9|41663.9|41703.2|41663.2|0
1620105140000|2021-05-04 05:12:20|41704.7|41664.7|41703.9|41663.9|41704.7|41664.7|41703.9|41663.9|0
1620105150000|2021-05-04 05:12:30|41704.7|41664.7|41708.9|41668.9|41708.9|41668.9|41704.7|41664.7|0
1620105190000|2021-05-04 05:13:10|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|1
1620105240000|2021-05-04 05:14:00|41708.2|41668.2|41708.9|41668.9|41708.9|41668.9|41708.2|41668.2|0
1620105270000|2021-05-04 05:14:30|41703.9|41663.9|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|0
1620105280000|2021-05-04 05:14:40|41708.2|41668.2|41703.9|41663.9|41708.2|41668.2|41703.9|41663.9|0
1620105310000|2021-05-04 05:15:10|41703.2|41663.2|41713.9|41673.9|41713.9|41673.9|41703.2|41663.2|1
1620105380000|2021-05-04 05:16:20|41713.2|41673.2|41713.9|41673.9|41713.9|41673.9|41709.7|41669.7|0
1620105410000|2021-05-04 05:16:50|41709.7|41669.7|41703.9|41663.9|41709.7|41669.7|41703.9|41663.9|1
1620105420000|2021-05-04 05:17:00|41708.2|41668.2|41708.9|41668.9|41708.9|41668.9|41708.2|41668.2|0
1620105460000|2021-05-04 05:17:40|41713.9|41673.9|41708.9|41668.9|41713.9|41673.9|41708.9|41668.9|2
1620105470000|2021-05-04 05:17:50|41708.2|41668.2|41703.9|41663.9|41708.2|41668.2|41703.9|41663.9|1
1620105480000|2021-05-04 05:18:00|41699.7|41659.7|41703.9|41663.9|41703.9|41663.9|41699.7|41659.7|1
1620105510000|2021-05-04 05:18:30|41704.7|41664.7|41703.9|41663.9|41704.7|41664.7|41703.9|41663.9|0
1620105540000|2021-05-04 05:19:00|41704.7|41664.7|41708.9|41668.9|41708.9|41668.9|41704.7|41664.7|0
1620105570000|2021-05-04 05:19:30|41718.9|41678.9|41723.9|41683.9|41728.9|41688.9|41718.9|41678.9|22
1620105600000|2021-05-04 05:20:00|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|0
1620105610000|2021-05-04 05:20:10|41723.9|41683.9|41723.9|41683.9|41723.9|41683.9|41723.9|41683.9|0
1620105680000|2021-05-04 05:21:20|41723.1|41683.1|41718.9|41678.9|41723.1|41683.1|41718.9|41678.9|2
1620105820000|2021-05-04 05:23:40|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|41713.9|41673.9|2
1620105830000|2021-05-04 05:23:50|41709.7|41669.7|41708.9|41668.9|41709.7|41669.7|41703.9|41663.9|1
1620105840000|2021-05-04 05:24:00|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|0
1620105910000|2021-05-04 05:25:10|41703.1|41663.1|41698.9|41658.9|41703.1|41663.1|41698.9|41658.9|0
1620106100000|2021-05-04 05:28:20|41694.7|41654.7|41688.9|41648.9|41694.7|41654.7|41688.9|41648.9|1
1620106120000|2021-05-04 05:28:40|41693.9|41653.9|41693.9|41653.9|41693.9|41653.9|41693.9|41653.9|1
1620106140000|2021-05-04 05:29:00|41689.7|41649.7|41688.9|41648.9|41689.7|41649.7|41688.9|41648.9|0
1620106150000|2021-05-04 05:29:10|41689.7|41649.7|41693.9|41653.9|41693.9|41653.9|41689.7|41649.7|0
1620106200000|2021-05-04 05:30:00|41694.7|41654.7|41698.9|41658.9|41698.9|41658.9|41694.7|41654.7|0
1620106290000|2021-05-04 05:31:30|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|1
1620106320000|2021-05-04 05:32:00|41699.7|41659.7|41698.9|41658.9|41699.7|41659.7|41698.9|41658.9|0
1620106350000|2021-05-04 05:32:30|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41698.9|41658.9|1
1620106380000|2021-05-04 05:33:00|41703.1|41663.1|41703.9|41663.9|41703.9|41663.9|41703.1|41663.1|0
1620106470000|2021-05-04 05:34:30|41699.7|41659.7|41683.9|41643.9|41699.7|41659.7|41683.9|41643.9|4
1620106490000|2021-05-04 05:34:50|41688.1|41648.1|41688.9|41648.9|41688.9|41648.9|41688.1|41648.1|0
1620106500000|2021-05-04 05:35:00|41688.1|41648.1|41688.9|41648.9|41688.9|41648.9|41683.9|41643.9|0
1620106510000|2021-05-04 05:35:10|41689.7|41649.7|41693.9|41653.9|41693.9|41653.9|41689.7|41649.7|1
1620106520000|2021-05-04 05:35:20|41693.1|41653.1|41693.9|41653.9|41693.9|41653.9|41693.1|41653.1|0
1620106560000|2021-05-04 05:36:00|41693.1|41653.1|41688.9|41648.9|41693.1|41653.1|41688.9|41648.9|0
1620106630000|2021-05-04 05:37:10|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|1
1620106650000|2021-05-04 05:37:30|41693.9|41653.9|41693.9|41653.9|41693.9|41653.9|41693.9|41653.9|1
1620106720000|2021-05-04 05:38:40|41693.1|41653.1|41698.9|41658.9|41698.9|41658.9|41693.1|41653.1|1
1620106740000|2021-05-04 05:39:00|41688.9|41648.9|41693.9|41653.9|41693.9|41653.9|41688.9|41648.9|1
1620106760000|2021-05-04 05:39:20|41698.1|41658.1|41693.9|41653.9|41698.1|41658.1|41693.9|41653.9|0
1620106810000|2021-05-04 05:40:10|41698.1|41658.1|41693.9|41653.9|41698.9|41658.9|41693.9|41653.9|1
1620106820000|2021-05-04 05:40:20|41693.1|41653.1|41688.9|41648.9|41693.9|41653.9|41688.9|41648.9|0
1620106870000|2021-05-04 05:41:10|41693.9|41653.9|41688.9|41648.9|41693.9|41653.9|41688.9|41648.9|0
1620106880000|2021-05-04 05:41:20|41688.1|41648.1|41693.9|41653.9|41693.9|41653.9|41688.1|41648.1|3
1620106900000|2021-05-04 05:41:40|41698.1|41658.1|41698.9|41658.9|41698.9|41658.9|41693.9|41653.9|0
1620106970000|2021-05-04 05:42:50|41694.7|41654.7|41698.9|41658.9|41698.9|41658.9|41688.9|41648.9|2
1620107100000|2021-05-04 05:45:00|41699.7|41659.7|41708.9|41668.9|41708.9|41668.9|41699.7|41659.7|4
1620107210000|2021-05-04 05:46:50|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|41698.9|41658.9|6
1620107240000|2021-05-04 05:47:20|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|2
1620107290000|2021-05-04 05:48:10|41699.7|41659.7|41693.9|41653.9|41699.7|41659.7|41693.9|41653.9|67
1620107350000|2021-05-04 05:49:10|41693.1|41653.1|41693.9|41653.9|41693.9|41653.9|41689.7|41649.7|2
1620107390000|2021-05-04 05:49:50|41694.7|41654.7|41698.9|41658.9|41698.9|41658.9|41694.7|41654.7|0
1620107550000|2021-05-04 05:52:30|41694.7|41654.7|41693.9|41653.9|41694.7|41654.7|41689.7|41649.7|1
1620107610000|2021-05-04 05:53:30|41689.7|41649.7|41693.9|41653.9|41693.9|41653.9|41689.7|41649.7|1
1620107670000|2021-05-04 05:54:30|41693.1|41653.1|41693.9|41653.9|41693.9|41653.9|41693.1|41653.1|1
1620107700000|2021-05-04 05:55:00|41694.7|41654.7|41703.9|41663.9|41703.9|41663.9|41694.7|41654.7|4
1620107720000|2021-05-04 05:55:20|41704.7|41664.7|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|1
1620107760000|2021-05-04 05:56:00|41708.1|41668.1|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|0
1620107800000|2021-05-04 05:56:40|41708.1|41668.1|41703.9|41663.9|41708.1|41668.1|41703.9|41663.9|0
1620107830000|2021-05-04 05:57:10|41704.7|41664.7|41708.9|41668.9|41708.9|41668.9|41704.7|41664.7|0
1620107870000|2021-05-04 05:57:50|41708.1|41668.1|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|0
1620107880000|2021-05-04 05:58:00|41704.7|41664.7|41703.9|41663.9|41704.7|41664.7|41703.9|41663.9|0
1620107890000|2021-05-04 05:58:10|41703.1|41663.1|41698.9|41658.9|41703.1|41663.1|41698.9|41658.9|0
1620107920000|2021-05-04 05:58:40|41698.1|41658.1|41698.9|41658.9|41698.9|41658.9|41694.7|41654.7|0
1620107930000|2021-05-04 05:58:50|41698.1|41658.1|41693.9|41653.9|41698.1|41658.1|41693.9|41653.9|0
1620107950000|2021-05-04 05:59:10|41698.1|41658.1|41703.9|41663.9|41708.9|41668.9|41698.1|41658.1|4
1620107960000|2021-05-04 05:59:20|41708.1|41668.1|41708.9|41668.9|41708.9|41668.9|41703.9|41663.9|0
1620107990000|2021-05-04 05:59:50|41708.1|41668.1|41703.9|41663.9|41708.1|41668.1|41703.9|41663.9|4
1620108000000|2021-05-04 06:00:00|41704.7|41664.7|41693.9|41653.9|41704.7|41664.7|41693.9|41653.9|1
1620108010000|2021-05-04 06:00:10|41694.7|41654.7|41693.9|41653.9|41694.7|41654.7|41693.9|41653.9|1
1620108020000|2021-05-04 06:00:20|41693.1|41653.1|41683.9|41643.9|41693.1|41653.1|41683.9|41643.9|1
1620108030000|2021-05-04 06:00:30|41679.7|41639.7|41673.9|41633.9|41679.7|41639.7|41673.9|41633.9|1
1620108040000|2021-05-04 06:00:40|41669.7|41629.7|41663.9|41623.9|41669.7|41629.7|41658.9|41618.9|2
1620108070000|2021-05-04 06:01:10|41664.7|41624.7|41663.9|41623.9|41668.9|41628.9|41663.9|41623.9|2
1620108140000|2021-05-04 06:02:20|41664.7|41624.7|41668.9|41628.9|41668.9|41628.9|41664.7|41624.7|0
1620108160000|2021-05-04 06:02:40|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|6
1620108280000|2021-05-04 06:04:40|41669.6|41629.6|41668.9|41628.9|41669.6|41629.6|41668.9|41628.9|0
1620108290000|2021-05-04 06:04:50|41668.1|41628.1|41663.9|41623.9|41668.1|41628.1|41659.6|41619.6|1
1620108300000|2021-05-04 06:05:00|41663.1|41623.1|41658.9|41618.9|41663.1|41623.1|41658.9|41618.9|0
1620108310000|2021-05-04 06:05:10|41663.1|41623.1|41653.9|41613.9|41663.1|41623.1|41653.9|41613.9|0
1620108320000|2021-05-04 06:05:20|41658.1|41618.1|41653.9|41613.9|41658.9|41618.9|41653.9|41613.9|0
1620108330000|2021-05-04 06:05:30|41658.1|41618.1|41653.9|41613.9|41658.9|41618.9|41653.9|41613.9|0
1620108350000|2021-05-04 06:05:50|41654.6|41614.6|41653.9|41613.9|41658.9|41618.9|41653.9|41613.9|1
1620108360000|2021-05-04 06:06:00|41658.1|41618.1|41658.9|41618.9|41658.9|41618.9|41658.1|41618.1|0
1620108380000|2021-05-04 06:06:20|41653.9|41613.9|41653.9|41613.9|41653.9|41613.9|41653.9|41613.9|1
1620108420000|2021-05-04 06:07:00|41653.1|41613.1|41648.9|41608.9|41653.1|41613.1|41648.9|41608.9|0
1620108430000|2021-05-04 06:07:10|41653.9|41613.9|41643.9|41603.9|41653.9|41613.9|41643.9|41603.9|12
1620108450000|2021-05-04 06:07:30|41639.6|41599.6|41638.9|41598.9|41639.6|41599.6|41638.9|41598.9|0
1620108460000|2021-05-04 06:07:40|41634.6|41594.6|41634.6|41594.6|41634.6|41594.6|41634.6|41594.6|1
1620108480000|2021-05-04 06:08:00|41638.9|41598.9|41625.4|41585.4|41638.9|41598.9|41625.4|41585.4|6
1620108510000|2021-05-04 06:08:30|41621.2|41581.2|41620.4|41580.4|41624.6|41584.6|41620.4|41580.4|0
1620108520000|2021-05-04 06:08:40|41611.2|41571.2|41611.2|41571.2|41611.2|41571.2|41611.2|41571.2|1
1620108540000|2021-05-04 06:09:00|41612|41572|41616.2|41576.2|41616.2|41576.2|41612|41572|1
1620108550000|2021-05-04 06:09:10|41615.4|41575.4|41616.2|41576.2|41616.2|41576.2|41615.4|41575.4|0
1620108770000|2021-05-04 06:12:50|41620.4|41580.4|41620.4|41580.4|41625.4|41585.4|41620.4|41580.4|4
1620108780000|2021-05-04 06:13:00|41629.6|41589.6|41625.4|41585.4|41629.6|41589.6|41625.4|41585.4|4
1620108810000|2021-05-04 06:13:30|41629.6|41589.6|41625.4|41585.4|41629.6|41589.6|41625.4|41585.4|0
1620108840000|2021-05-04 06:14:00|41621.2|41581.2|41625.4|41585.4|41625.4|41585.4|41620.4|41580.4|2
1620108900000|2021-05-04 06:15:00|41621.2|41581.2|41625.4|41585.4|41625.4|41585.4|41621.2|41581.2|1
1620108920000|2021-05-04 06:15:20|41624.6|41584.6|41620.4|41580.4|41624.6|41584.6|41620.4|41580.4|1
1620108950000|2021-05-04 06:15:50|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|3
1620108960000|2021-05-04 06:16:00|41621.2|41581.2|41620.4|41580.4|41621.2|41581.2|41620.4|41580.4|0
1620108980000|2021-05-04 06:16:20|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|2
1620109000000|2021-05-04 06:16:40|41611.9|41571.9|41611.2|41571.2|41611.9|41571.9|41611.2|41571.2|0
1620109020000|2021-05-04 06:17:00|||||||||2
1620109030000|2021-05-04 06:17:10|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41615.4|41575.4|7
1620109060000|2021-05-04 06:17:40|41611.9|41571.9|41611.2|41571.2|41611.9|41571.9|41611.2|41571.2|0
1620109080000|2021-05-04 06:18:00|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|2
1620109110000|2021-05-04 06:18:30|41611.9|41571.9|41611.2|41571.2|41611.9|41571.9|41611.2|41571.2|2
1620109150000|2021-05-04 06:19:10|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|5
1620109170000|2021-05-04 06:19:30|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|5
1620109180000|2021-05-04 06:19:40|41620.4|41580.4|41625.4|41585.4|41625.4|41585.4|41620.4|41580.4|17
1620109190000|2021-05-04 06:19:50|41624.6|41584.6|41625.4|41585.4|41625.4|41585.4|41624.6|41584.6|4
1620109220000|2021-05-04 06:20:20|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|0
1620109230000|2021-05-04 06:20:30|||||||||1
1620109240000|2021-05-04 06:20:40|41620.4|41580.4|41625.4|41585.4|41625.4|41585.4|41620.4|41580.4|4
1620109300000|2021-05-04 06:21:40|||||||||1
1620109310000|2021-05-04 06:21:50|41621.2|41581.2|41616.2|41576.2|41621.2|41581.2|41616.2|41576.2|0
1620109320000|2021-05-04 06:22:00|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|0
1620109440000|2021-05-04 06:24:00|||||||||2
1620109480000|2021-05-04 06:24:40|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|0
1620109500000|2021-05-04 06:25:00|41615.4|41575.4|41611.2|41571.2|41615.4|41575.4|41611.2|41571.2|1
1620109530000|2021-05-04 06:25:30|41606.9|41566.9|41606.9|41566.9|41606.9|41566.9|41606.9|41566.9|1
1620109540000|2021-05-04 06:25:40|41606.2|41566.2|41606.9|41566.9|41606.9|41566.9|41606.2|41566.2|1
1620109610000|2021-05-04 06:26:50|41606.2|41566.2|41601.9|41561.9|41606.2|41566.2|41601.9|41561.9|0
1620109620000|2021-05-04 06:27:00|41597.7|41557.7|41597.7|41557.7|41597.7|41557.7|41592.7|41552.7|1
1620109630000|2021-05-04 06:27:10|41601.9|41561.9|41597.7|41557.7|41601.9|41561.9|41592.7|41552.7|2
1620109640000|2021-05-04 06:27:20|41601.9|41561.9|41601.9|41561.9|41606.9|41566.9|41597.7|41557.7|6
1620109670000|2021-05-04 06:27:50|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|1
1620109680000|2021-05-04 06:28:00|41583.5|41543.5|41574.2|41534.2|41588.5|41548.5|41574.2|41534.2|10
1620109690000|2021-05-04 06:28:10|41575|41535|41583.5|41543.5|41583.5|41543.5|41574.2|41534.2|6
1620109700000|2021-05-04 06:28:20|41587.7|41547.7|41588.5|41548.5|41588.5|41548.5|41587.7|41547.7|0
1620109720000|2021-05-04 06:28:40|41584.2|41544.2|41588.5|41548.5|41588.5|41548.5|41584.2|41544.2|3
1620109730000|2021-05-04 06:28:50|41592.7|41552.7|41588.5|41548.5|41592.7|41552.7|41588.5|41548.5|4
1620109750000|2021-05-04 06:29:10|41584.2|41544.2|41583.5|41543.5|41584.2|41544.2|41583.5|41543.5|0
1620109800000|2021-05-04 06:30:00|41587.7|41547.7|41583.5|41543.5|41588.5|41548.5|41574.2|41534.2|2
1620109810000|2021-05-04 06:30:10|41588.5|41548.5|41588.5|41548.5|41588.5|41548.5|41588.5|41548.5|1
1620109830000|2021-05-04 06:30:30|41584.2|41544.2|41588.5|41548.5|41588.5|41548.5|41583.5|41543.5|0
1620109840000|2021-05-04 06:30:40|41587.7|41547.7|41583.5|41543.5|41587.7|41547.7|41583.5|41543.5|0
1620109870000|2021-05-04 06:31:10|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|1
1620109910000|2021-05-04 06:31:50|41597.7|41557.7|41597.7|41557.7|41597.7|41557.7|41597.7|41557.7|0
1620109930000|2021-05-04 06:32:10|41593.5|41553.5|41592.7|41552.7|41597.7|41557.7|41592.7|41552.7|0
1620109940000|2021-05-04 06:32:20|41597.7|41557.7|41606.9|41566.9|41606.9|41566.9|41597.7|41557.7|1
1620109950000|2021-05-04 06:32:30|41602.7|41562.7|41606.9|41566.9|41606.9|41566.9|41601.9|41561.9|2
1620109970000|2021-05-04 06:32:50|41602.7|41562.7|41601.9|41561.9|41606.9|41566.9|41601.9|41561.9|0
1620109980000|2021-05-04 06:33:00|41602.7|41562.7|41601.9|41561.9|41606.9|41566.9|41601.9|41561.9|5
1620109990000|2021-05-04 06:33:10|||||||||1
1620110020000|2021-05-04 06:33:40|41606.9|41566.9|41606.9|41566.9|41606.9|41566.9|41606.9|41566.9|0
1620110060000|2021-05-04 06:34:20|41602.7|41562.7|41601.9|41561.9|41602.7|41562.7|41601.9|41561.9|0
1620110080000|2021-05-04 06:34:40|41602.7|41562.7|41606.9|41566.9|41606.9|41566.9|41602.7|41562.7|0
1620110130000|2021-05-04 06:35:30|41611.2|41571.2|41616.2|41576.2|41616.2|41576.2|41611.2|41571.2|1
1620110140000|2021-05-04 06:35:40|41620.4|41580.4|41616.2|41576.2|41620.4|41580.4|41616.2|41576.2|1
1620110160000|2021-05-04 06:36:00|41620.4|41580.4|41625.4|41585.4|41625.4|41585.4|41620.4|41580.4|1
1620110170000|2021-05-04 06:36:10|||||||||1
1620110200000|2021-05-04 06:36:40|41629.6|41589.6|41625.4|41585.4|41629.6|41589.6|41620.4|41580.4|0
1620110220000|2021-05-04 06:37:00|41629.6|41589.6|41620.4|41580.4|41629.6|41589.6|41620.4|41580.4|4
1620110230000|2021-05-04 06:37:10|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|7
1620110240000|2021-05-04 06:37:20|41629.6|41589.6|41620.4|41580.4|41629.6|41589.6|41620.4|41580.4|8
1620110310000|2021-05-04 06:38:30|41624.6|41584.6|41625.4|41585.4|41625.4|41585.4|41624.6|41584.6|0
1620110400000|2021-05-04 06:40:00|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|0
1620110430000|2021-05-04 06:40:30|41630.4|41590.4|41653.8|41613.8|41653.8|41613.8|41630.4|41590.4|1
1620110470000|2021-05-04 06:41:10|41658.1|41618.1|41658.8|41618.8|41658.8|41618.8|41653.8|41613.8|3
1620110480000|2021-05-04 06:41:20|41673.8|41633.8|41663.8|41623.8|41673.8|41633.8|41663.8|41623.8|9
1620110490000|2021-05-04 06:41:30|41659.6|41619.6|41653.8|41613.8|41659.6|41619.6|41653.8|41613.8|1
1620110500000|2021-05-04 06:41:40|41654.6|41614.6|41663.8|41623.8|41663.8|41623.8|41654.6|41614.6|0
1620110540000|2021-05-04 06:42:20|41663.1|41623.1|41663.8|41623.8|41663.8|41623.8|41663.1|41623.1|0
1620110570000|2021-05-04 06:42:50|41659.6|41619.6|41658.8|41618.8|41659.6|41619.6|41658.8|41618.8|0
1620110580000|2021-05-04 06:43:00|41658.1|41618.1|41648.8|41608.8|41658.1|41618.1|41648.8|41608.8|3
1620110640000|2021-05-04 06:44:00|41649.6|41609.6|41663.8|41623.8|41663.8|41623.8|41649.6|41609.6|5
1620110670000|2021-05-04 06:44:30|41668.1|41628.1|41658.8|41618.8|41668.1|41628.1|41658.8|41618.8|1
1620110700000|2021-05-04 06:45:00|||||||||2
1620110710000|2021-05-04 06:45:10|41663.1|41623.1|41663.8|41623.8|41663.8|41623.8|41663.1|41623.1|0
1620110800000|2021-05-04 06:46:40|41663.1|41623.1|41658.8|41618.8|41663.1|41623.1|41658.8|41618.8|0
1620110820000|2021-05-04 06:47:00|41653.8|41613.8|41653.8|41613.8|41653.8|41613.8|41653.8|41613.8|1
1620110860000|2021-05-04 06:47:40|41658.1|41618.1|41653.8|41613.8|41658.1|41618.1|41653.8|41613.8|0
1620110870000|2021-05-04 06:47:50|41654.6|41614.6|41653.8|41613.8|41654.6|41614.6|41653.8|41613.8|0
1620110950000|2021-05-04 06:49:10|41654.6|41614.6|41663.8|41623.8|41663.8|41623.8|41654.6|41614.6|5
1620111000000|2021-05-04 06:50:00|41668.1|41628.1|41668.8|41628.8|41668.8|41628.8|41668.1|41628.1|1
1620111020000|2021-05-04 06:50:20|41669.6|41629.6|41673.8|41633.8|41673.8|41633.8|41669.6|41629.6|2
1620111140000|2021-05-04 06:52:20|41678.1|41638.1|41683.8|41643.8|41683.8|41643.8|41678.1|41638.1|1
1620111150000|2021-05-04 06:52:30|41684.6|41644.6|41693.8|41653.8|41693.8|41653.8|41684.6|41644.6|1
1620111160000|2021-05-04 06:52:40|41694.6|41654.6|41693.8|41653.8|41694.6|41654.6|41693.8|41653.8|1
1620111190000|2021-05-04 06:53:10|41689.6|41649.6|41688.8|41648.8|41689.6|41649.6|41688.8|41648.8|0
1620111200000|2021-05-04 06:53:20|41683.8|41643.8|41683.8|41643.8|41683.8|41643.8|41683.8|41643.8|2
1620111230000|2021-05-04 06:53:50|41684.6|41644.6|41693.8|41653.8|41693.8|41653.8|41684.6|41644.6|2
1620111250000|2021-05-04 06:54:10|41688.8|41648.8|41683.8|41643.8|41688.8|41648.8|41683.8|41643.8|6
1620111260000|2021-05-04 06:54:20|||||||||1
1620111290000|2021-05-04 06:54:50|41684.6|41644.6|41688.8|41648.8|41688.8|41648.8|41684.6|41644.6|1
1620111300000|2021-05-04 06:55:00|41689.6|41649.6|41693.8|41653.8|41698.8|41658.8|41688.8|41648.8|4
1620111310000|2021-05-04 06:55:10|41694.6|41654.6|41698.8|41658.8|41698.8|41658.8|41694.6|41654.6|0
1620111330000|2021-05-04 06:55:30|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|2
1620111460000|2021-05-04 06:57:40|41698.8|41658.8|41698.8|41658.8|41698.8|41658.8|41698.8|41658.8|0
1620111510000|2021-05-04 06:58:30|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|6
1620111570000|2021-05-04 06:59:30|41683.8|41643.8|41683.8|41643.8|41683.8|41643.8|41683.8|41643.8|1
1620111590000|2021-05-04 06:59:50|41679.6|41639.6|41678.8|41638.8|41679.6|41639.6|41678.8|41638.8|0
1620111600000|2021-05-04 07:00:00|41683.1|41643.1|41683.8|41643.8|41683.8|41643.8|41683.1|41643.1|0
1620111610000|2021-05-04 07:00:10|41684.6|41644.6|41688.8|41648.8|41688.8|41648.8|41684.6|41644.6|0
1620111620000|2021-05-04 07:00:20|41693.1|41653.1|41693.8|41653.8|41693.8|41653.8|41693.1|41653.1|0
1620111630000|2021-05-04 07:00:30|41694.6|41654.6|41693.8|41653.8|41694.6|41654.6|41693.8|41653.8|0
1620111640000|2021-05-04 07:00:40|41694.6|41654.6|41703.8|41663.8|41703.8|41663.8|41694.6|41654.6|14
1620111650000|2021-05-04 07:00:50|41699.6|41659.6|41698.8|41658.8|41699.6|41659.6|41698.8|41658.8|0
1620111660000|2021-05-04 07:01:00|41703.8|41663.8|41703.8|41663.8|41703.8|41663.8|41703.8|41663.8|0
1620111680000|2021-05-04 07:01:20|||||||||1
1620111690000|2021-05-04 07:01:30|41706.1|41666.1|41723.8|41683.8|41723.8|41683.8|41706.1|41666.1|2
1620111700000|2021-05-04 07:01:40|41723.1|41683.1|41723.8|41683.8|41723.8|41683.8|41723.1|41683.1|0
1620111720000|2021-05-04 07:02:00|41728.1|41688.1|41723.8|41683.8|41728.1|41688.1|41723.8|41683.8|1
1620111740000|2021-05-04 07:02:20|41724.6|41684.6|41723.8|41683.8|41724.6|41684.6|41723.8|41683.8|15
1620111750000|2021-05-04 07:02:30|41719.6|41679.6|41713.8|41673.8|41719.6|41679.6|41713.8|41673.8|5
1620111760000|2021-05-04 07:02:40|41713.1|41673.1|41713.8|41673.8|41713.8|41673.8|41708.8|41668.8|0
1620111770000|2021-05-04 07:02:50|41718.1|41678.1|41713.8|41673.8|41718.8|41678.8|41713.8|41673.8|0
1620111790000|2021-05-04 07:03:10|41714.6|41674.6|41713.8|41673.8|41714.6|41674.6|41713.8|41673.8|0
1620111850000|2021-05-04 07:04:10|41709.6|41669.6|41703.8|41663.8|41709.6|41669.6|41703.8|41663.8|3
1620111870000|2021-05-04 07:04:30|41708.1|41668.1|41703.8|41663.8|41708.8|41668.8|41703.8|41663.8|0
1620111880000|2021-05-04 07:04:40|41708.1|41668.1|41703.8|41663.8|41708.8|41668.8|41703.8|41663.8|0
1620111900000|2021-05-04 07:05:00|41704.6|41664.6|41698.8|41658.8|41713.8|41673.8|41698.8|41658.8|3
1620111910000|2021-05-04 07:05:10|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|41693.8|41653.8|2
1620111920000|2021-05-04 07:05:20|41693.1|41653.1|41693.8|41653.8|41698.1|41658.1|41693.1|41653.1|2
1620111950000|2021-05-04 07:05:50|41694.6|41654.6|41693.8|41653.8|41694.6|41654.6|41693.8|41653.8|0
1620111970000|2021-05-04 07:06:10|41689.6|41649.6|41703.8|41663.8|41703.8|41663.8|41689.6|41649.6|1
1620112020000|2021-05-04 07:07:00|||||||||1
1620112040000|2021-05-04 07:07:20|41703|41663|41698.8|41658.8|41703|41663|41698.8|41658.8|0
1620112050000|2021-05-04 07:07:30|41699.6|41659.6|41708.8|41668.8|41708.8|41668.8|41699.6|41659.6|1
1620112080000|2021-05-04 07:08:00|41713.8|41673.8|41713.8|41673.8|41713.8|41673.8|41713.8|41673.8|5
1620112090000|2021-05-04 07:08:10|41714.6|41674.6|41713.8|41673.8|41714.6|41674.6|41713.8|41673.8|0
1620112110000|2021-05-04 07:08:30|41718|41678|41733.8|41693.8|41734.6|41694.6|41718|41678|4
1620112120000|2021-05-04 07:08:40|41733|41693|41733.8|41693.8|41734.6|41694.6|41729.6|41689.6|1
1620112130000|2021-05-04 07:08:50|41729.6|41689.6|41733.8|41693.8|41733.8|41693.8|41728.8|41688.8|0
1620112140000|2021-05-04 07:09:00|41733|41693|41728.8|41688.8|41733|41693|41728.8|41688.8|1
1620112160000|2021-05-04 07:09:20|41723.8|41683.8|41723.8|41683.8|41723.8|41683.8|41723.8|41683.8|1
1620112180000|2021-05-04 07:09:40|41728|41688|41738.8|41698.8|41738.8|41698.8|41728|41688|0
1620112200000|2021-05-04 07:10:00|41738|41698|41733.8|41693.8|41738|41698|41728.8|41688.8|2
1620112210000|2021-05-04 07:10:10|41733|41693|41723.8|41683.8|41733.8|41693.8|41723.8|41683.8|1
1620112220000|2021-05-04 07:10:20|41719.6|41679.6|41723.8|41683.8|41723.8|41683.8|41719.6|41679.6|0
1620112230000|2021-05-04 07:10:30|41728|41688|41728.8|41688.8|41728.8|41688.8|41723.8|41683.8|0
1620112260000|2021-05-04 07:11:00|41728|41688|41723.8|41683.8|41728|41688|41723.8|41683.8|1
1620112280000|2021-05-04 07:11:20|41719.6|41679.6|41723.8|41683.8|41723.8|41683.8|41719.6|41679.6|1
1620112310000|2021-05-04 07:11:50|||||||||1
1620112340000|2021-05-04 07:12:20|41728|41688|41728.8|41688.8|41728.8|41688.8|41728|41688|0
1620112350000|2021-05-04 07:12:30|41728|41688|41723.8|41683.8|41728|41688|41723.8|41683.8|0
1620112370000|2021-05-04 07:12:50|41723|41683|41713.8|41673.8|41723|41683|41713.8|41673.8|0
1620112420000|2021-05-04 07:13:40|41718|41678|41713.8|41673.8|41718|41678|41713.8|41673.8|0
1620112440000|2021-05-04 07:14:00|41713|41673|41708.8|41668.8|41713|41673|41708.8|41668.8|0
1620112450000|2021-05-04 07:14:10|41709.6|41669.6|41713.8|41673.8|41713.8|41673.8|41709.6|41669.6|0
1620112470000|2021-05-04 07:14:30|41718|41678|41728.8|41688.8|41728.8|41688.8|41718|41678|6
1620112490000|2021-05-04 07:14:50|41738.8|41698.8|41738.8|41698.8|41738.8|41698.8|41738.8|41698.8|13
1620112510000|2021-05-04 07:15:10|41743.8|41703.8|41743.8|41703.8|41743.8|41703.8|41743.8|41703.8|1
1620112530000|2021-05-04 07:15:30|41744.6|41704.6|41743.8|41703.8|41744.6|41704.6|41743.8|41703.8|1
1620112560000|2021-05-04 07:16:00|41739.6|41699.6|41748.8|41708.8|41748.8|41708.8|41739.6|41699.6|1
1620112570000|2021-05-04 07:16:10|41750.3|41710.3|41773.8|41733.8|41778.8|41738.8|41750.3|41710.3|11
1620112580000|2021-05-04 07:16:20|41783.8|41743.8|41783.8|41743.8|41783.8|41743.8|41783.8|41743.8|8
1620112590000|2021-05-04 07:16:30|41779.6|41739.6|41773.8|41733.8|41779.6|41739.6|41773.8|41733.8|2
1620112600000|2021-05-04 07:16:40|41773|41733|41783.8|41743.8|41783.8|41743.8|41768.8|41728.8|2
1620112630000|2021-05-04 07:17:10|41788|41748|41783.8|41743.8|41788|41748|41783.8|41743.8|1
1620112640000|2021-05-04 07:17:20|41793.8|41753.8|41803.8|41763.8|41803.8|41763.8|41793.8|41753.8|23
1620112650000|2021-05-04 07:17:30|41804.6|41764.6|41803.8|41763.8|41804.6|41764.6|41803.8|41763.8|5
1620112670000|2021-05-04 07:17:50|41799.6|41759.6|41798.8|41758.8|41799.6|41759.6|41798.8|41758.8|0
1620112680000|2021-05-04 07:18:00|||||||||1
1620112700000|2021-05-04 07:18:20|41799.6|41759.6|41803.8|41763.8|41803.8|41763.8|41799.6|41759.6|6
1620112720000|2021-05-04 07:18:40|41799.6|41759.6|41803.8|41763.8|41803.8|41763.8|41799.6|41759.6|1
1620112730000|2021-05-04 07:18:50|41808|41768|41803.8|41763.8|41808|41768|41803.8|41763.8|1
1620112750000|2021-05-04 07:19:10|41808|41768|41803.8|41763.8|41808|41768|41803.8|41763.8|1
1620112770000|2021-05-04 07:19:30|41803|41763|41808.8|41768.8|41808.8|41768.8|41803|41763|8
1620112800000|2021-05-04 07:20:00|||||||||2
1620112810000|2021-05-04 07:20:10|41813|41773|41813.8|41773.8|41813.8|41773.8|41813|41773|19
1620112820000|2021-05-04 07:20:20|41818|41778|41818.8|41778.8|41818.8|41778.8|41818|41778|0
1620112830000|2021-05-04 07:20:30|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|8
1620112840000|2021-05-04 07:20:40|41818.8|41778.8|41823.8|41783.8|41823.8|41783.8|41818.8|41778.8|3
1620112850000|2021-05-04 07:20:50|41823|41783|41818.8|41778.8|41823|41783|41818.8|41778.8|0
1620112860000|2021-05-04 07:21:00|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|4
1620112870000|2021-05-04 07:21:10|41798.8|41758.8|41799.6|41759.6|41803.8|41763.8|41798.8|41758.8|1
1620112880000|2021-05-04 07:21:20|41803.8|41763.8|41803.8|41763.8|41803.8|41763.8|41803|41763|0
1620112890000|2021-05-04 07:21:30|41799.6|41759.6|41778.8|41738.8|41803|41763|41778.8|41738.8|5
1620112900000|2021-05-04 07:21:40|||||||||6
1620112910000|2021-05-04 07:21:50|41768.8|41728.8|41768.8|41728.8|41768.8|41728.8|41768.8|41728.8|11
1620112920000|2021-05-04 07:22:00|||||||||4
1620112950000|2021-05-04 07:22:30|41768|41728|41768.8|41728.8|41768.8|41728.8|41763.8|41723.8|1
1620112960000|2021-05-04 07:22:40|41764.6|41724.6|41763.8|41723.8|41768.8|41728.8|41763.8|41723.8|0
1620113000000|2021-05-04 07:23:20|41764.6|41724.6|41763.8|41723.8|41764.6|41724.6|41763.8|41723.8|1
1620113050000|2021-05-04 07:24:10|41764.6|41724.6|41773.8|41733.8|41773.8|41733.8|41763.8|41723.8|1
1620113070000|2021-05-04 07:24:30|41774.6|41734.6|41778.8|41738.8|41778.8|41738.8|41774.6|41734.6|0
1620113080000|2021-05-04 07:24:40|41778|41738|41773.8|41733.8|41778|41738|41773.8|41733.8|1
1620113090000|2021-05-04 07:24:50|41778|41738|41778.8|41738.8|41778.8|41738.8|41778|41738|1
1620113100000|2021-05-04 07:25:00|41778|41738|41773.8|41733.8|41778|41738|41773.8|41733.8|3
1620113120000|2021-05-04 07:25:20|41778|41738|41778.8|41738.8|41778.8|41738.8|41773.8|41733.8|2
1620113130000|2021-05-04 07:25:30|41778|41738|41763.8|41723.8|41778|41738|41763|41723|8
1620113160000|2021-05-04 07:26:00|41763|41723|41758.8|41718.8|41763|41723|41758.8|41718.8|0
1620113170000|2021-05-04 07:26:10|41758|41718|41753.8|41713.8|41758|41718|41753.8|41713.8|6
1620113180000|2021-05-04 07:26:20|41753|41713|41743|41703|41753|41713|41743|41703|4
1620113190000|2021-05-04 07:26:30|41742.3|41702.3|41738|41698|41743|41703|41738|41698|5
1620113200000|2021-05-04 07:26:40|41742.3|41702.3|41743|41703|41748|41708|41742.3|41702.3|1
1620113210000|2021-05-04 07:26:50|41747.3|41707.3|41748|41708|41748|41708|41743|41703|2
1620113220000|2021-05-04 07:27:00|41743|41703|41743|41703|41743|41703|41743|41703|3
1620113240000|2021-05-04 07:27:20|41743.8|41703.8|41743|41703|41748|41708|41743|41703|0
1620113260000|2021-05-04 07:27:40|41743.8|41703.8|41748|41708|41748|41708|41743.8|41703.8|0
1620113270000|2021-05-04 07:27:50|41743.8|41703.8|41743|41703|41743.8|41703.8|41743|41703|0
1620113300000|2021-05-04 07:28:20|41747.3|41707.3|41753|41713|41753|41713|41747.3|41707.3|2
1620113310000|2021-05-04 07:28:30|41757.3|41717.3|41758|41718|41758|41718|41757.3|41717.3|0
1620113340000|2021-05-04 07:29:00|||||||||2
1620113360000|2021-05-04 07:29:20|41773|41733|41768|41728|41773|41733|41768|41728|10
1620113370000|2021-05-04 07:29:30|41758|41718|41763|41723|41763|41723|41758|41718|2
1620113380000|2021-05-04 07:29:40|41763.8|41723.8|41768|41728|41768|41728|41763|41723|1
1620113390000|2021-05-04 07:29:50|41763|41723|41763|41723|41763|41723|41763|41723|2
1620113400000|2021-05-04 07:30:00|41758.8|41718.8|41768|41728|41768|41728|41758.8|41718.8|0
1620113410000|2021-05-04 07:30:10|41768.8|41728.8|41778|41738|41778|41738|41768.8|41728.8|4
1620113420000|2021-05-04 07:30:20|41773|41733|41773|41733|41773|41733|41773|41733|1
1620113440000|2021-05-04 07:30:40|41773.8|41733.8|41773|41733|41778|41738|41773|41733|1
1620113460000|2021-05-04 07:31:00|41773.8|41733.8|41773|41733|41778|41738|41773|41733|0
1620113470000|2021-05-04 07:31:10|||||||||2
1620113480000|2021-05-04 07:31:20|41773.8|41733.8|41778|41738|41778|41738|41773.8|41733.8|0
1620113530000|2021-05-04 07:32:10|41773|41733|41773|41733|41773|41733|41773|41733|0
1620113580000|2021-05-04 07:33:00|41768.8|41728.8|41768|41728|41768.8|41728.8|41768|41728|4
1620113590000|2021-05-04 07:33:10|41767.3|41727.3|41763|41723|41767.3|41727.3|41753|41713|11
1620113620000|2021-05-04 07:33:40|41767.3|41727.3|41768|41728|41768|41728|41767.3|41727.3|0
1620113630000|2021-05-04 07:33:50|41767.3|41727.3|41778|41738|41778|41738|41763|41723|3
1620113640000|2021-05-04 07:34:00|41773|41733|41778|41738|41778|41738|41773|41733|1
1620113650000|2021-05-04 07:34:10|41773|41733|41773|41733|41773|41733|41773|41733|0
1620113670000|2021-05-04 07:34:30|41773.8|41733.8|41778|41738|41778|41738|41773.8|41733.8|1
1620113690000|2021-05-04 07:34:50|41773|41733|41773|41733|41773|41733|41773|41733|0
1620113720000|2021-05-04 07:35:20|41772.3|41732.3|41773|41733|41773|41733|41768|41728|0
1620113730000|2021-05-04 07:35:30|41772.3|41732.3|41768|41728|41772.3|41732.3|41768|41728|2
1620113750000|2021-05-04 07:35:50|41767.3|41727.3|41768|41728|41768|41728|41763|41723|0
1620113760000|2021-05-04 07:36:00|41763|41723|41768|41728|41768|41728|41763|41723|2
1620113770000|2021-05-04 07:36:10|||||||||1
1620113780000|2021-05-04 07:36:20|41773|41733|41768|41728|41773|41733|41768|41728|0
1620113790000|2021-05-04 07:36:30|41773|41733|41773|41733|41777.3|41737.3|41773|41733|2
1620113800000|2021-05-04 07:36:40|41777.3|41737.3|41778|41738|41778|41738|41773|41733|1
1620113810000|2021-05-04 07:36:50|41773|41733|41773|41733|41773|41733|41773|41733|3
1620113820000|2021-05-04 07:37:00|41773.8|41733.8|41773|41733|41773.8|41733.8|41773|41733|0
1620113830000|2021-05-04 07:37:10|41773.8|41733.8|41773|41733|41773.8|41733.8|41768|41728|0
1620113840000|2021-05-04 07:37:20|41773.8|41733.8|41763|41723|41773.8|41733.8|41763|41723|2
1620113850000|2021-05-04 07:37:30|41767.3|41727.3|41763|41723|41767.3|41727.3|41763|41723|0
1620113860000|2021-05-04 07:37:40|41763.8|41723.8|41763|41723|41763.8|41723.8|41763|41723|0
1620113870000|2021-05-04 07:37:50|41767.3|41727.3|41763|41723|41768|41728|41763|41723|2
1620113890000|2021-05-04 07:38:10|41758.8|41718.8|41753|41713|41758.8|41718.8|41753|41713|0
1620113930000|2021-05-04 07:38:50|41748.8|41708.8|41753|41713|41753|41713|41748.8|41708.8|0
1620113940000|2021-05-04 07:39:00|41752.3|41712.3|41743|41703|41752.3|41712.3|41743|41703|2
1620113960000|2021-05-04 07:39:20|41738.8|41698.8|41738|41698|41738.8|41698.8|41738|41698|0
1620113970000|2021-05-04 07:39:30|41738.8|41698.8|41738|41698|41743|41703|41738|41698|0
1620113990000|2021-05-04 07:39:50|41742.3|41702.3|41743|41703|41743|41703|41742.3|41702.3|1
1620114000000|2021-05-04 07:40:00|41742.3|41702.3|41738|41698|41742.3|41702.3|41738|41698|1
1620114020000|2021-05-04 07:40:20|41728|41688|41728|41688|41728|41688|41728|41688|1
1620114060000|2021-05-04 07:41:00|41718|41678|41718|41678|41718|41678|41718|41678|6
1620114080000|2021-05-04 07:41:20|41717.3|41677.3|41713|41673|41717.3|41677.3|41713|41673|5
1620114100000|2021-05-04 07:41:40|41712.3|41672.3|41708|41668|41712.3|41672.3|41708|41668|5
1620114110000|2021-05-04 07:41:50|41713|41673|41708|41668|41713|41673|41708|41668|6
1620114130000|2021-05-04 07:42:10|41713|41673|41713|41673|41713|41673|41713|41673|1
1620114140000|2021-05-04 07:42:20|41717.3|41677.3|41713|41673|41717.3|41677.3|41713|41673|0
1620114150000|2021-05-04 07:42:30|41713.8|41673.8|41723|41683|41723|41683|41713.8|41673.8|3
1620114170000|2021-05-04 07:42:50|41718.8|41678.8|41718|41678|41718.8|41678.8|41718|41678|7
1620114180000|2021-05-04 07:43:00|41717.3|41677.3|41708|41668|41717.3|41677.3|41708|41668|2
1620114220000|2021-05-04 07:43:40|||||||||1
1620114230000|2021-05-04 07:43:50|41718|41678|41718|41678|41718|41678|41718|41678|1
1620114280000|2021-05-04 07:44:40|41713|41673|41713|41673|41713|41673|41713|41673|1
1620114290000|2021-05-04 07:44:50|||||||||1
1620114310000|2021-05-04 07:45:10|41713.8|41673.8|41713|41673|41713.8|41673.8|41713|41673|0
1620114350000|2021-05-04 07:45:50|||||||||1
1620114360000|2021-05-04 07:46:00|41712.2|41672.2|41703|41663|41712.2|41672.2|41698|41658|1
1620114370000|2021-05-04 07:46:10|41698.8|41658.8|41698|41658|41698.8|41658.8|41698|41658|0
1620114380000|2021-05-04 07:46:20|41702.2|41662.2|41703|41663|41703|41663|41702.2|41662.2|2
1620114390000|2021-05-04 07:46:30|41703.8|41663.8|41703|41663|41708|41668|41703|41663|2
1620114400000|2021-05-04 07:46:40|||||||||2
1620114440000|2021-05-04 07:47:20|41703.8|41663.8|41718|41678|41718|41678|41703.8|41663.8|3
1620114450000|2021-05-04 07:47:30|41717.2|41677.2|41718|41678|41718|41678|41717.2|41677.2|0
1620114470000|2021-05-04 07:47:50|41703|41663|41703|41663|41703|41663|41703|41663|1
1620114510000|2021-05-04 07:48:30|41707.2|41667.2|41703|41663|41708|41668|41703|41663|0
1620114520000|2021-05-04 07:48:40|41698.8|41658.8|41708|41668|41708|41668|41698.8|41658.8|1
1620114530000|2021-05-04 07:48:50|41718|41678|41723|41683|41727.2|41687.2|41718|41678|4
1620114540000|2021-05-04 07:49:00|41738|41698|41738|41698|41738|41698|41738|41698|9
1620114550000|2021-05-04 07:49:10|41738.8|41698.8|41743|41703|41743|41703|41738.8|41698.8|3
1620114560000|2021-05-04 07:49:20|41738.8|41698.8|41738|41698|41738.8|41698.8|41738|41698|0
1620114570000|2021-05-04 07:49:30|41728|41688|41728|41688|41728|41688|41728|41688|1
1620114580000|2021-05-04 07:49:40|41738|41698|41738|41698|41738|41698|41738|41698|3
1620114600000|2021-05-04 07:50:00|41733.8|41693.8|41733|41693|41733.8|41693.8|41733|41693|0
1620114610000|2021-05-04 07:50:10|41728.8|41688.8|41733|41693|41738|41698|41728.8|41688.8|1
1620114620000|2021-05-04 07:50:20|41737.2|41697.2|41738|41698|41738|41698|41737.2|41697.2|0
1620114640000|2021-05-04 07:50:40|41737.2|41697.2|41733|41693|41737.2|41697.2|41733|41693|8
1620114650000|2021-05-04 07:50:50|41732.2|41692.2|41728|41688|41732.2|41692.2|41728|41688|0
1620114660000|2021-05-04 07:51:00|||||||||1
1620114670000|2021-05-04 07:51:10|41723.8|41683.8|41723|41683|41723.8|41683.8|41723|41683|0
1620114690000|2021-05-04 07:51:30|41723.8|41683.8|41723|41683|41723.8|41683.8|41723|41683|1
1620114700000|2021-05-04 07:51:40|41723.8|41683.8|41723|41683|41728|41688|41723|41683|5
1620114770000|2021-05-04 07:52:50|||||||||11
1620114830000|2021-05-04 07:53:50|41718.8|41678.8|41718|41678|41718.8|41678.8|41718|41678|0
1620114840000|2021-05-04 07:54:00|41722.2|41682.2|41738|41698|41738|41698|41722.2|41682.2|2
1620114860000|2021-05-04 07:54:20|41733|41693|41733|41693|41733|41693|41733|41693|1
1620114870000|2021-05-04 07:54:30|41733.8|41693.8|41738|41698|41738|41698|41733|41693|1
1620114880000|2021-05-04 07:54:40|||||||||1
1620114900000|2021-05-04 07:55:00|41737.2|41697.2|41733|41693|41737.2|41697.2|41733|41693|0
1620114910000|2021-05-04 07:55:10|41733.8|41693.8|41733|41693|41738|41698|41733|41693|0
1620114920000|2021-05-04 07:55:20|41732.2|41692.2|41728|41688|41732.2|41692.2|41728|41688|0
1620114930000|2021-05-04 07:55:30|||||||||1
1620114940000|2021-05-04 07:55:40|41727.2|41687.2|41723|41683|41728|41688|41723|41683|2
1620115000000|2021-05-04 07:56:40|41722.2|41682.2|41713|41673|41723|41683|41713|41673|3
1620115120000|2021-05-04 07:58:40|41717.2|41677.2|41713|41673|41718|41678|41713|41673|0
1620115200000|2021-05-04 08:00:00|41717.2|41677.2|41718|41678|41718|41678|41713|41673|0
1620115210000|2021-05-04 08:00:10|||||||||1
1620115220000|2021-05-04 08:00:20|||||||||1
1620115230000|2021-05-04 08:00:30|41713|41673|41713|41673|41713|41673|41713|41673|4
1620115270000|2021-05-04 08:01:10|41712.2|41672.2|41708|41668|41712.2|41672.2|41708|41668|1
1620115280000|2021-05-04 08:01:20|||||||||1
1620115290000|2021-05-04 08:01:30|41703|41663|41703|41663|41703|41663|41703|41663|1
1620115330000|2021-05-04 08:02:10|41703.8|41663.8|41713|41673|41713|41673|41703.8|41663.8|0
1620115340000|2021-05-04 08:02:20|41712.2|41672.2|41703|41663|41712.2|41672.2|41703|41663|1
1620115370000|2021-05-04 08:02:50|41707.2|41667.2|41718|41678|41718|41678|41707.2|41667.2|0
1620115380000|2021-05-04 08:03:00|41713|41673|41713|41673|41713|41673|41713|41673|0
1620115400000|2021-05-04 08:03:20|41717.2|41677.2|41723|41683|41723|41683|41717.2|41677.2|2
1620115410000|2021-05-04 08:03:30|41727.2|41687.2|41723|41683|41728|41688|41723|41683|0
1620115420000|2021-05-04 08:03:40|41727.2|41687.2|41728|41688|41728|41688|41727.2|41687.2|0
1620115430000|2021-05-04 08:03:50|41728.8|41688.8|41728|41688|41738|41698|41728|41688|3
1620115440000|2021-05-04 08:04:00|41728.8|41688.8|41738|41698|41738|41698|41728.8|41688.8|1
1620115450000|2021-05-04 08:04:10|41737.2|41697.2|41738|41698|41738|41698|41733|41693|2
1620115460000|2021-05-04 08:04:20|41733|41693|41733|41693|41733|41693|41733|41693|1
1620115470000|2021-05-04 08:04:30|41733.8|41693.8|41733|41693|41738|41698|41728|41688|1
1620115490000|2021-05-04 08:04:50|41737.2|41697.2|41733|41693|41737.2|41697.2|41728|41688|3
1620115500000|2021-05-04 08:05:00|41737.2|41697.2|41743|41703|41743|41703|41737.2|41697.2|2
1620115510000|2021-05-04 08:05:10|41742.2|41702.2|41738|41698|41743|41703|41738|41698|0
1620115520000|2021-05-04 08:05:20|41738.8|41698.8|41743|41703|41743|41703|41738.8|41698.8|0
1620115540000|2021-05-04 08:05:40|41743.8|41703.8|41763|41723|41768|41728|41743.8|41703.8|8
1620115550000|2021-05-04 08:05:50|41754.5|41714.5|41763|41723|41763|41723|41753|41713|0
1620115560000|2021-05-04 08:06:00|41758|41718|41753|41713|41758|41718|41752.2|41712.2|0
1620115570000|2021-05-04 08:06:10|41757.2|41717.2|41763|41723|41763|41723|41757.2|41717.2|1
1620115580000|2021-05-04 08:06:20|41762.2|41722.2|41758|41718|41762.2|41722.2|41758|41718|0
1620115590000|2021-05-04 08:06:30|41753|41713|41753|41713|41753|41713|41753|41713|1
1620115600000|2021-05-04 08:06:40|41757.2|41717.2|41753|41713|41758|41718|41753|41713|1
1620115610000|2021-05-04 08:06:50|41757.2|41717.2|41753|41713|41757.2|41717.2|41753|41713|0
1620115620000|2021-05-04 08:07:00|41757.2|41717.2|41758|41718|41758|41718|41757.2|41717.2|0
1620115630000|2021-05-04 08:07:10|41763|41723|41763|41723|41763|41723|41763|41723|2
1620115640000|2021-05-04 08:07:20|41768|41728|41768|41728|41768|41728|41768|41728|2
1620115650000|2021-05-04 08:07:30|41773|41733|41773|41733|41773|41733|41773|41733|3
1620115660000|2021-05-04 08:07:40|41768.8|41728.8|41773|41733|41773|41733|41768|41728|0
1620115670000|2021-05-04 08:07:50|41777.2|41737.2|41773|41733|41778|41738|41773|41733|0
1620115680000|2021-05-04 08:08:00|41773.8|41733.8|41778|41738|41778|41738|41773.8|41733.8|0
1620115690000|2021-05-04 08:08:10|41783|41743|41793|41753|41798|41758|41783|41743|6
1620115700000|2021-05-04 08:08:20|41797.2|41757.2|41803|41763|41803|41763|41793|41753|4
1620115710000|2021-05-04 08:08:30|41802.2|41762.2|41793|41753|41803|41763|41793|41753|1
1620115720000|2021-05-04 08:08:40|41797.2|41757.2|41803|41763|41803|41763|41797.2|41757.2|1
1620115730000|2021-05-04 08:08:50|||||||||1
1620115740000|2021-05-04 08:09:00|41802.2|41762.2|41793|41753|41807.2|41767.2|41793|41753|13
1620115750000|2021-05-04 08:09:10|41793.8|41753.8|41798|41758|41798|41758|41793.8|41753.8|0
1620115760000|2021-05-04 08:09:20|41793.8|41753.8|41793|41753|41793.8|41753.8|41788|41748|1
1620115780000|2021-05-04 08:09:40|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|0
1620115790000|2021-05-04 08:09:50|41788|41748|41783|41743|41788|41748|41783|41743|5
1620115810000|2021-05-04 08:10:10|41782.2|41742.2|41782.2|41742.2|41783|41743|41777.2|41737.2|6
1620115830000|2021-05-04 08:10:30|41783|41743|41783|41743|41783|41743|41783|41743|0
1620115840000|2021-05-04 08:10:40|41787.2|41747.2|41783|41743|41787.2|41747.2|41783|41743|1
1620115850000|2021-05-04 08:10:50|41778.8|41738.8|41773|41733|41778.8|41738.8|41773|41733|0
1620115860000|2021-05-04 08:11:00|41772.2|41732.2|41763|41723|41772.2|41732.2|41763|41723|1
1620115870000|2021-05-04 08:11:10|41758|41718|41753|41713|41758|41718|41753|41713|4
1620115880000|2021-05-04 08:11:20|41753.8|41713.8|41752.2|41712.2|41757.2|41717.2|41752.2|41712.2|1
1620115890000|2021-05-04 08:11:30|41756.5|41716.5|41752.2|41712.2|41757.2|41717.2|41752.2|41712.2|1
1620115900000|2021-05-04 08:11:40|41756.5|41716.5|41752.2|41712.2|41762.2|41722.2|41752.2|41712.2|1
1620115910000|2021-05-04 08:11:50|41753|41713|41757.2|41717.2|41757.2|41717.2|41752.2|41712.2|1
1620115920000|2021-05-04 08:12:00|41762.2|41722.2|41762.2|41722.2|41762.2|41722.2|41762.2|41722.2|1
1620115930000|2021-05-04 08:12:10|||||||||1
1620115960000|2021-05-04 08:12:40|41758|41718|41757.2|41717.2|41758|41718|41757.2|41717.2|0
1620115970000|2021-05-04 08:12:50|||||||||1
1620115980000|2021-05-04 08:13:00|41762.2|41722.2|41762.2|41722.2|41762.2|41722.2|41762.2|41722.2|0
1620115990000|2021-05-04 08:13:10|41761.5|41721.5|41757.2|41717.2|41761.5|41721.5|41757.2|41717.2|0
1620116000000|2021-05-04 08:13:20|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|5
1620116020000|2021-05-04 08:13:40|41766.5|41726.5|41757.2|41717.2|41766.5|41726.5|41757.2|41717.2|2
1620116030000|2021-05-04 08:13:50|41761.5|41721.5|41757.2|41717.2|41761.5|41721.5|41757.2|41717.2|0
1620116040000|2021-05-04 08:14:00|41742.2|41702.2|41742.2|41702.2|41742.2|41702.2|41742.2|41702.2|10
1620116100000|2021-05-04 08:15:00|41746.5|41706.5|41752.2|41712.2|41752.2|41712.2|41746.5|41706.5|1
1620116110000|2021-05-04 08:15:10|41753|41713|41757.2|41717.2|41757.2|41717.2|41752.2|41712.2|0
1620116130000|2021-05-04 08:15:30|41752.2|41712.2|41752.2|41712.2|41752.2|41712.2|41747.2|41707.2|2
1620116140000|2021-05-04 08:15:40|41751.5|41711.5|41757.2|41717.2|41757.2|41717.2|41747.2|41707.2|0
1620116150000|2021-05-04 08:15:50|41753|41713|41752.2|41712.2|41757.2|41717.2|41752.2|41712.2|0
1620116160000|2021-05-04 08:16:00|41753|41713|41757.2|41717.2|41757.2|41717.2|41752.2|41712.2|0
1620116180000|2021-05-04 08:16:20|41767.2|41727.2|41772.2|41732.2|41772.2|41732.2|41767.2|41727.2|2
1620116200000|2021-05-04 08:16:40|41777.2|41737.2|41767.2|41727.2|41777.2|41737.2|41767.2|41727.2|5
1620116210000|2021-05-04 08:16:50|41771.5|41731.5|41767.2|41727.2|41772.2|41732.2|41757.2|41717.2|2
1620116230000|2021-05-04 08:17:10|41763|41723|41767.2|41727.2|41767.2|41727.2|41763|41723|0
1620116240000|2021-05-04 08:17:20|41771.5|41731.5|41772.2|41732.2|41772.2|41732.2|41762.2|41722.2|1
1620116250000|2021-05-04 08:17:30|41776.5|41736.5|41767.2|41727.2|41777.2|41737.2|41767.2|41727.2|0
1620116260000|2021-05-04 08:17:40|41772.2|41732.2|41772.2|41732.2|41772.2|41732.2|41768|41728|0
1620116270000|2021-05-04 08:17:50|41776.5|41736.5|41772.2|41732.2|41777.2|41737.2|41772.2|41732.2|1
1620116280000|2021-05-04 08:18:00|41776.5|41736.5|41777.2|41737.2|41777.2|41737.2|41776.5|41736.5|0
1620116290000|2021-05-04 08:18:10|||||||||1
1620116300000|2021-05-04 08:18:20|41776.5|41736.5|41772.2|41732.2|41776.5|41736.5|41768|41728|2
1620116350000|2021-05-04 08:19:10|41771.5|41731.5|41772.2|41732.2|41772.2|41732.2|41767.2|41727.2|1
1620116360000|2021-05-04 08:19:20|41773|41733|41777.2|41737.2|41777.2|41737.2|41772.2|41732.2|1
1620116380000|2021-05-04 08:19:40|41778|41738|41782.2|41742.2|41782.2|41742.2|41778|41738|1
1620116390000|2021-05-04 08:19:50|41783|41743|41782.2|41742.2|41787.2|41747.2|41782.2|41742.2|0
1620116420000|2021-05-04 08:20:20|41797.2|41757.2|41797.2|41757.2|41797.2|41757.2|41797.2|41757.2|7
1620116430000|2021-05-04 08:20:30|41798|41758|41797.2|41757.2|41802.2|41762.2|41797.2|41757.2|0
1620116440000|2021-05-04 08:20:40|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|2
1620116450000|2021-05-04 08:20:50|41801.5|41761.5|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116460000|2021-05-04 08:21:00|41798|41758|41817.2|41777.2|41817.2|41777.2|41798|41758|1
1620116470000|2021-05-04 08:21:10|||||||||2
1620116520000|2021-05-04 08:22:00|41825.7|41785.7|41817.2|41777.2|41827.2|41787.2|41817.2|41777.2|5
1620116530000|2021-05-04 08:22:10|41818|41778|41817.2|41777.2|41818|41778|41817.2|41777.2|3
1620116570000|2021-05-04 08:22:50|||||||||3
1620116620000|2021-05-04 08:23:40|41803|41763|41802.2|41762.2|41803|41763|41802.2|41762.2|2
1620116630000|2021-05-04 08:23:50|41798|41758|41797.2|41757.2|41802.2|41762.2|41797.2|41757.2|1
1620116640000|2021-05-04 08:24:00|41798|41758|41802.2|41762.2|41802.2|41762.2|41798|41758|3
1620116650000|2021-05-04 08:24:10|41801.5|41761.5|41802.2|41762.2|41805.7|41765.7|41792.2|41752.2|4
1620116660000|2021-05-04 08:24:20|41797.2|41757.2|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116680000|2021-05-04 08:24:40|41798|41758|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116700000|2021-05-04 08:25:00|41803|41763|41802.2|41762.2|41803|41763|41802.2|41762.2|0
1620116720000|2021-05-04 08:25:20|41803|41763|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1620116740000|2021-05-04 08:25:40|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|1
1620116750000|2021-05-04 08:25:50|41801.4|41761.4|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116760000|2021-05-04 08:26:00|41798|41758|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116770000|2021-05-04 08:26:10|41803|41763|41802.2|41762.2|41803|41763|41802.2|41762.2|0
1620116780000|2021-05-04 08:26:20|41798|41758|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116790000|2021-05-04 08:26:30|41798|41758|41792.2|41752.2|41798|41758|41792.2|41752.2|0
1620116800000|2021-05-04 08:26:40|41793|41753|41792.2|41752.2|41797.2|41757.2|41792.2|41752.2|0
1620116840000|2021-05-04 08:27:20|41796.4|41756.4|41807.2|41767.2|41812.2|41772.2|41796.4|41756.4|0
1620116860000|2021-05-04 08:27:40|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|1
1620116880000|2021-05-04 08:28:00|41806.4|41766.4|41802.2|41762.2|41806.4|41766.4|41802.2|41762.2|0
1620116890000|2021-05-04 08:28:10|41798|41758|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620116900000|2021-05-04 08:28:20|41798|41758|41807.2|41767.2|41812.2|41772.2|41798|41758|0
1620116910000|2021-05-04 08:28:30|41803|41763|41812.2|41772.2|41812.2|41772.2|41802.2|41762.2|0
1620116930000|2021-05-04 08:28:50|41811.4|41771.4|41802.2|41762.2|41811.4|41771.4|41802.2|41762.2|0
1620116940000|2021-05-04 08:29:00|41806.4|41766.4|41807.2|41767.2|41807.2|41767.2|41806.4|41766.4|0
1620116950000|2021-05-04 08:29:10|41808|41768|41822.2|41782.2|41822.2|41782.2|41808|41768|0
1620116960000|2021-05-04 08:29:20|41818|41778|41812.2|41772.2|41818|41778|41812.2|41772.2|0
1620116980000|2021-05-04 08:29:40|41813|41773|41822.2|41782.2|41822.2|41782.2|41812.2|41772.2|3
1620117000000|2021-05-04 08:30:00|41818|41778|41817.2|41777.2|41822.2|41782.2|41816.4|41776.4|1
1620117010000|2021-05-04 08:30:10|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|0
1620117020000|2021-05-04 08:30:20|41811.4|41771.4|41812.2|41772.2|41812.2|41772.2|41807.2|41767.2|0
1620117030000|2021-05-04 08:30:30|41811.4|41771.4|41812.2|41772.2|41812.2|41772.2|41811.4|41771.4|0
1620117050000|2021-05-04 08:30:50|41813|41773|41817.2|41777.2|41818|41778|41813|41773|0
1620117060000|2021-05-04 08:31:00|41821.4|41781.4|41827.2|41787.2|41827.2|41787.2|41821.4|41781.4|0
1620117070000|2021-05-04 08:31:10|41826.4|41786.4|41822.2|41782.2|41826.4|41786.4|41817.2|41777.2|2
1620117080000|2021-05-04 08:31:20|41818|41778|41817.2|41777.2|41822.2|41782.2|41817.2|41777.2|2
1620117090000|2021-05-04 08:31:30|41822.2|41782.2|41822.2|41782.2|41822.2|41782.2|41822.2|41782.2|0
1620117100000|2021-05-04 08:31:40|41821.4|41781.4|41817.2|41777.2|41822.2|41782.2|41817.2|41777.2|0
1620117110000|2021-05-04 08:31:50|41821.4|41781.4|41822.2|41782.2|41822.2|41782.2|41817.2|41777.2|1
1620117120000|2021-05-04 08:32:00|41823|41783|41822.2|41782.2|41823|41783|41822.2|41782.2|2
1620117140000|2021-05-04 08:32:20|41823|41783|41822.2|41782.2|41823|41783|41822.2|41782.2|0
1620117150000|2021-05-04 08:32:30|41823|41783|41827.2|41787.2|41827.2|41787.2|41823|41783|0
1620117160000|2021-05-04 08:32:40|||||||||8
1620117200000|2021-05-04 08:33:20|41822.2|41782.2|41812.2|41772.2|41822.2|41782.2|41812.2|41772.2|5
1620117210000|2021-05-04 08:33:30|41808|41768|41812.2|41772.2|41812.2|41772.2|41807.2|41767.2|0
1620117220000|2021-05-04 08:33:40|41808|41768|41812.2|41772.2|41812.2|41772.2|41808|41768|0
1620117230000|2021-05-04 08:33:50|41813|41773|41812.2|41772.2|41813|41773|41812.2|41772.2|1
1620117240000|2021-05-04 08:34:00|41808|41768|41802.2|41762.2|41808|41768|41798|41758|2
1620117250000|2021-05-04 08:34:10|41798|41758|41792.2|41752.2|41798|41758|41792.2|41752.2|1
1620117260000|2021-05-04 08:34:20|41788|41748|41792.2|41752.2|41792.2|41752.2|41787.2|41747.2|0
1620117270000|2021-05-04 08:34:30|41788|41748|41787.2|41747.2|41788|41748|41787.2|41747.2|0
1620117290000|2021-05-04 08:34:50|41786.4|41746.4|41777.2|41737.2|41786.4|41746.4|41777.2|41737.2|3
1620117300000|2021-05-04 08:35:00|41781.4|41741.4|41782.2|41742.2|41787.2|41747.2|41777.2|41737.2|2
1620117310000|2021-05-04 08:35:10|41781.4|41741.4|41782.2|41742.2|41782.2|41742.2|41781.4|41741.4|1
1620117330000|2021-05-04 08:35:30|41783|41743|41782.2|41742.2|41787.2|41747.2|41782.2|41742.2|1
1620117350000|2021-05-04 08:35:50|41783|41743|41782.2|41742.2|41787.2|41747.2|41782.2|41742.2|1
1620117360000|2021-05-04 08:36:00|41786.4|41746.4|41782.2|41742.2|41786.4|41746.4|41782.2|41742.2|0
1620117370000|2021-05-04 08:36:10|41783|41743|41782.2|41742.2|41787.2|41747.2|41782.2|41742.2|0
1620117390000|2021-05-04 08:36:30|41781.4|41741.4|41772.2|41732.2|41782.2|41742.2|41772.2|41732.2|0
1620117410000|2021-05-04 08:36:50|41773|41733|41772.2|41732.2|41777.2|41737.2|41772.2|41732.2|0
1620117430000|2021-05-04 08:37:10|41773|41733|41772.2|41732.2|41777.2|41737.2|41767.2|41727.2|0
1620117440000|2021-05-04 08:37:20|41768|41728|41772.2|41732.2|41777.2|41737.2|41763|41723|0
1620117450000|2021-05-04 08:37:30|41768|41728|41772.2|41732.2|41777.2|41737.2|41768|41728|1
1620117460000|2021-05-04 08:37:40|41773|41733|41777.2|41737.2|41777.2|41737.2|41773|41733|0
1620117470000|2021-05-04 08:37:50|41773|41733|41787.2|41747.2|41787.2|41747.2|41773|41733|2
1620117510000|2021-05-04 08:38:30|41788|41748|41792.2|41752.2|41797.2|41757.2|41788|41748|2
1620117520000|2021-05-04 08:38:40|41793|41753|41797.2|41757.2|41797.2|41757.2|41793|41753|0
1620117540000|2021-05-04 08:39:00|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|2
1620117550000|2021-05-04 08:39:10|41806.4|41766.4|41807.2|41767.2|41807.2|41767.2|41806.4|41766.4|0
1620117580000|2021-05-04 08:39:40|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|0
1620117610000|2021-05-04 08:40:10|41811.4|41771.4|41802.2|41762.2|41811.4|41771.4|41802.2|41762.2|1
1620117640000|2021-05-04 08:40:40|41799.9|41759.9|41802.2|41762.2|41802.2|41762.2|41799.9|41759.9|1
1620117680000|2021-05-04 08:41:20|41803|41763|41807.2|41767.2|41807.2|41767.2|41803|41763|0
1620117730000|2021-05-04 08:42:10|41806.4|41766.4|41802.2|41762.2|41806.4|41766.4|41802.2|41762.2|0
1620117750000|2021-05-04 08:42:30|41803|41763|41807.2|41767.2|41807.2|41767.2|41803|41763|0
1620117760000|2021-05-04 08:42:40|41802.2|41762.2|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1620117800000|2021-05-04 08:43:20|||||||||1
1620117810000|2021-05-04 08:43:30|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|4
1620117830000|2021-05-04 08:43:50|41801.4|41761.4|41802.2|41762.2|41804.9|41764.9|41792.2|41752.2|4
1620117840000|2021-05-04 08:44:00|41801.4|41761.4|41807.2|41767.2|41807.2|41767.2|41801.4|41761.4|2
1620117850000|2021-05-04 08:44:10|41806.4|41766.4|41802.2|41762.2|41806.4|41766.4|41802.2|41762.2|1
1620117860000|2021-05-04 08:44:20|41797.2|41757.2|41802.2|41762.2|41802.2|41762.2|41797.2|41757.2|0
1620117900000|2021-05-04 08:45:00|41798|41758|41802.2|41762.2|41802.2|41762.2|41798|41758|0
1620117910000|2021-05-04 08:45:10|41806.4|41766.4|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|0
1620117920000|2021-05-04 08:45:20|41803|41763|41807.2|41767.2|41807.2|41767.2|41803|41763|0
1620117970000|2021-05-04 08:46:10|41806.4|41766.4|41802.2|41762.2|41806.4|41766.4|41802.2|41762.2|1
1620117980000|2021-05-04 08:46:20|41798|41758|41802.2|41762.2|41807.2|41767.2|41797.2|41757.2|0
1620118010000|2021-05-04 08:46:50|41803|41763|41807.2|41767.2|41807.2|41767.2|41803|41763|0
1620118020000|2021-05-04 08:47:00|41806.4|41766.4|41802.2|41762.2|41806.4|41766.4|41802.2|41762.2|2
1620118030000|2021-05-04 08:47:10|41798|41758|41797.2|41757.2|41798|41758|41797.2|41757.2|0
1620118060000|2021-05-04 08:47:40|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|4
1620118070000|2021-05-04 08:47:50|41791.4|41751.4|41787.2|41747.2|41791.4|41751.4|41787.2|41747.2|0
1620118080000|2021-05-04 08:48:00|41792.2|41752.2|41787.2|41747.2|41792.2|41752.2|41787.2|41747.2|3
1620118100000|2021-05-04 08:48:20|41788|41748|41792.2|41752.2|41792.2|41752.2|41788|41748|0
1620118110000|2021-05-04 08:48:30|41793|41753|41792.2|41752.2|41793|41753|41792.2|41752.2|0
1620118120000|2021-05-04 08:48:40|41796.4|41756.4|41792.2|41752.2|41797.2|41757.2|41792.2|41752.2|0
1620118140000|2021-05-04 08:49:00|41788|41748|41792.2|41752.2|41792.2|41752.2|41787.2|41747.2|1
1620118150000|2021-05-04 08:49:10|41793|41753|41797.2|41757.2|41797.2|41757.2|41793|41753|0
1620118170000|2021-05-04 08:49:30|||||||||5
1620118180000|2021-05-04 08:49:40|41807.2|41767.2|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|4
1620118200000|2021-05-04 08:50:00|41797.2|41757.2|41797.2|41757.2|41797.2|41757.2|41797.2|41757.2|5
1620118220000|2021-05-04 08:50:20|41798|41758|41807.2|41767.2|41807.2|41767.2|41798|41758|0
1620118230000|2021-05-04 08:50:30|41812.2|41772.2|41802.2|41762.2|41812.2|41772.2|41802.2|41762.2|6
1620118240000|2021-05-04 08:50:40|41798|41758|41802.2|41762.2|41802.2|41762.2|41798|41758|1
1620118250000|2021-05-04 08:50:50|41803|41763|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|0
1620118270000|2021-05-04 08:51:10|41801.4|41761.4|41802.2|41762.2|41807.2|41767.2|41801.4|41761.4|1
1620118290000|2021-05-04 08:51:30|41803|41763|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|0
1620118300000|2021-05-04 08:51:40|41803|41763|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|0
1620118310000|2021-05-04 08:51:50|41803|41763|41807.2|41767.2|41807.2|41767.2|41803|41763|0
1620118320000|2021-05-04 08:52:00|41808|41768|41822.2|41782.2|41822.2|41782.2|41808|41768|7
1620118340000|2021-05-04 08:52:20|41826.4|41786.4|41822.2|41782.2|41827.2|41787.2|41817.2|41777.2|4
1620118350000|2021-05-04 08:52:30|41818|41778|41822.2|41782.2|41822.2|41782.2|41817.2|41777.2|2
1620118380000|2021-05-04 08:53:00|41821.4|41781.4|41812.2|41772.2|41821.4|41781.4|41807.9|41767.9|2
1620118390000|2021-05-04 08:53:10|41816.4|41776.4|41812.2|41772.2|41817.2|41777.2|41812.2|41772.2|0
1620118400000|2021-05-04 08:53:20|41812.9|41772.9|41817.2|41777.2|41817.2|41777.2|41812.9|41772.9|0
1620118410000|2021-05-04 08:53:30|41812.2|41772.2|41812.2|41772.2|41812.2|41772.2|41807.9|41767.9|0
1620118420000|2021-05-04 08:53:40|41816.4|41776.4|41812.2|41772.2|41816.4|41776.4|41812.2|41772.2|0
1620118440000|2021-05-04 08:54:00|41807.9|41767.9|41812.2|41772.2|41812.2|41772.2|41807.9|41767.9|0
1620118450000|2021-05-04 08:54:10|41816.4|41776.4|41812.2|41772.2|41817.2|41777.2|41812.2|41772.2|0
1620118470000|2021-05-04 08:54:30|41812.9|41772.9|41817.2|41777.2|41817.2|41777.2|41812.9|41772.9|1
1620118480000|2021-05-04 08:54:40|41816.4|41776.4|41817.2|41777.2|41817.2|41777.2|41812.2|41772.2|2
1620118490000|2021-05-04 08:54:50|41816.4|41776.4|41812.2|41772.2|41817.2|41777.2|41812.2|41772.2|1
1620118500000|2021-05-04 08:55:00|41811.4|41771.4|41802.2|41762.2|41811.4|41771.4|41802.2|41762.2|5
1620118530000|2021-05-04 08:55:30|41802.9|41762.9|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1620118540000|2021-05-04 08:55:40|41806.4|41766.4|41802.2|41762.2|41807.2|41767.2|41801.4|41761.4|0
1620118560000|2021-05-04 08:56:00|41802.9|41762.9|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|1
1620118570000|2021-05-04 08:56:10|41802.2|41762.2|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1620118590000|2021-05-04 08:56:30|41812.2|41772.2|41807.2|41767.2|41812.2|41772.2|41807.2|41767.2|2
1620118600000|2021-05-04 08:56:40|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|3
1620118610000|2021-05-04 08:56:50|41802.9|41762.9|41802.2|41762.2|41802.9|41762.9|41802.2|41762.2|0
1620118620000|2021-05-04 08:57:00|41806.4|41766.4|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|0
1620118630000|2021-05-04 08:57:10|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|0
1620118670000|2021-05-04 08:57:50|41802.9|41762.9|41802.2|41762.2|41802.9|41762.9|41802.2|41762.2|1
1620118740000|2021-05-04 08:59:00|41806.4|41766.4|41802.2|41762.2|41807.2|41767.2|41802.2|41762.2|1
1620118750000|2021-05-04 08:59:10|41801.4|41761.4|41797.2|41757.2|41801.4|41761.4|41797.2|41757.2|2
1620118760000|2021-05-04 08:59:20|41797.9|41757.9|41802.2|41762.2|41802.2|41762.2|41797.9|41757.9|0
1620118770000|2021-05-04 08:59:30|41801.4|41761.4|41797.2|41757.2|41801.4|41761.4|41797.2|41757.2|0
1620118780000|2021-05-04 08:59:40|41787.2|41747.2|41787.2|41747.2|41787.2|41747.2|41787.2|41747.2|1
1620118790000|2021-05-04 08:59:50|41787.9|41747.9|41782.2|41742.2|41792.2|41752.2|41772.2|41732.2|6
1620118800000|2021-05-04 09:00:00|41786.4|41746.4|41782.2|41742.2|41786.4|41746.4|41772.2|41732.2|1
1620118810000|2021-05-04 09:00:10|41767.2|41727.2|41762.2|41722.2|41767.2|41727.2|41762.2|41722.2|25
1620118830000|2021-05-04 09:00:30|41762.9|41722.9|41762.2|41722.2|41767.2|41727.2|41762.2|41722.2|1
1620118860000|2021-05-04 09:01:00|41762.9|41722.9|41762.2|41722.2|41762.9|41722.9|41762.2|41722.2|0
1620118870000|2021-05-04 09:01:10|41757.9|41717.9|41752.2|41712.2|41757.9|41717.9|41747.9|41707.9|0
1620118890000|2021-05-04 09:01:30|41756.4|41716.4|41757.2|41717.2|41762.2|41722.2|41756.4|41716.4|1
1620118900000|2021-05-04 09:01:40|41756.4|41716.4|41752.2|41712.2|41756.4|41716.4|41752.2|41712.2|0
1620118910000|2021-05-04 09:01:50|41747.9|41707.9|41742.2|41702.2|41747.9|41707.9|41742.2|41702.2|0
1620118920000|2021-05-04 09:02:00|41746.4|41706.4|41747.2|41707.2|41747.2|41707.2|41742.2|41702.2|2
1620118940000|2021-05-04 09:02:20|41747.9|41707.9|41752.2|41712.2|41752.2|41712.2|41747.9|41707.9|0
1620118970000|2021-05-04 09:02:50|41749.9|41709.9|41752.2|41712.2|41752.2|41712.2|41749.9|41709.9|25
1620118980000|2021-05-04 09:03:00|||||||||2
1620119000000|2021-05-04 09:03:20|41751.4|41711.4|41742.2|41702.2|41751.4|41711.4|41737.2|41697.2|1
1620119020000|2021-05-04 09:03:40|41741.4|41701.4|41742.2|41702.2|41742.2|41702.2|41741.4|41701.4|0
1620119030000|2021-05-04 09:03:50|41741.4|41701.4|41732.2|41692.2|41741.4|41701.4|41732.2|41692.2|0
1620119040000|2021-05-04 09:04:00|41736.4|41696.4|41742.2|41702.2|41742.2|41702.2|41736.4|41696.4|0
1620119050000|2021-05-04 09:04:10|41737.2|41697.2|41732.2|41692.2|41737.2|41697.2|41731.4|41691.4|5
1620119060000|2021-05-04 09:04:20|41731.4|41691.4|41732.2|41692.2|41732.2|41692.2|41731.4|41691.4|0
1620119100000|2021-05-04 09:05:00|41727.9|41687.9|41737.2|41697.2|41737.2|41697.2|41727.2|41687.2|0
1620119120000|2021-05-04 09:05:20|41737.9|41697.9|41742.2|41702.2|41742.2|41702.2|41737.2|41697.2|0
1620119130000|2021-05-04 09:05:30|41741.4|41701.4|41737.2|41697.2|41741.4|41701.4|41737.2|41697.2|0
1620119140000|2021-05-04 09:05:40|41732.2|41692.2|41722.2|41682.2|41732.2|41692.2|41722.2|41682.2|5
1620119160000|2021-05-04 09:06:00|41717.9|41677.9|41716.4|41676.4|41722.2|41682.2|41716.4|41676.4|0
1620119170000|2021-05-04 09:06:10|41717.2|41677.2|41722.2|41682.2|41722.2|41682.2|41717.2|41677.2|0
1620119190000|2021-05-04 09:06:30|41726.4|41686.4|41726.4|41686.4|41726.4|41686.4|41726.4|41686.4|0
1620119200000|2021-05-04 09:06:40|41742.2|41702.2|41742.2|41702.2|41742.2|41702.2|41737.2|41697.2|4
1620119210000|2021-05-04 09:06:50|41746.4|41706.4|41747.2|41707.2|41747.2|41707.2|41742.2|41702.2|0
1620119220000|2021-05-04 09:07:00|41745.7|41705.7|41742.2|41702.2|41745.7|41705.7|41737.2|41697.2|3
1620119250000|2021-05-04 09:07:30|41746.4|41706.4|41742.2|41702.2|41747.2|41707.2|41742.2|41702.2|0
1620119260000|2021-05-04 09:07:40|41746.4|41706.4|41747.2|41707.2|41747.2|41707.2|41746.4|41706.4|0
1620119280000|2021-05-04 09:08:00|41742.2|41702.2|41732.2|41692.2|41742.2|41702.2|41732.2|41692.2|1
1620119300000|2021-05-04 09:08:20|41731.4|41691.4|41732.2|41692.2|41732.2|41692.2|41727.2|41687.2|0
1620119340000|2021-05-04 09:09:00|41731.4|41691.4|41732.2|41692.2|41732.2|41692.2|41727.2|41687.2|0
1620119350000|2021-05-04 09:09:10|41731.4|41691.4|41732.2|41692.2|41732.2|41692.2|41727.2|41687.2|0
1620119360000|2021-05-04 09:09:20|41731.4|41691.4|41727.2|41687.2|41731.4|41691.4|41727.2|41687.2|0
1620119400000|2021-05-04 09:10:00|41722.9|41682.9|41722.2|41682.2|41722.9|41682.9|41722.2|41682.2|2
1620119420000|2021-05-04 09:10:20|41721.4|41681.4|41717.2|41677.2|41721.4|41681.4|41717.2|41677.2|0
1620119430000|2021-05-04 09:10:30|41721.4|41681.4|41717.2|41677.2|41722.2|41682.2|41717.2|41677.2|0
1620119440000|2021-05-04 09:10:40|41716.4|41676.4|41702.2|41662.2|41716.4|41676.4|41702.2|41662.2|1
1620119460000|2021-05-04 09:11:00|41712.2|41672.2|41712.2|41672.2|41712.2|41672.2|41712.2|41672.2|2
1620119470000|2021-05-04 09:11:10|41711.4|41671.4|41702.2|41662.2|41711.4|41671.4|41702.2|41662.2|0
1620119480000|2021-05-04 09:11:20|41706.4|41666.4|41697.2|41657.2|41712.2|41672.2|41697.2|41657.2|2
1620119490000|2021-05-04 09:11:30|41696.4|41656.4|41692.2|41652.2|41696.4|41656.4|41692.2|41652.2|1
1620119520000|2021-05-04 09:12:00|41692.9|41652.9|41692.2|41652.2|41697.2|41657.2|41687.9|41647.9|2
1620119530000|2021-05-04 09:12:10|41697.2|41657.2|41697.2|41657.2|41697.2|41657.2|41697.2|41657.2|0
1620119540000|2021-05-04 09:12:20|41702.2|41662.2|41702.2|41662.2|41702.2|41662.2|41702.2|41662.2|0
1620119560000|2021-05-04 09:12:40|41702.9|41662.9|41702.2|41662.2|41707.2|41667.2|41702.2|41662.2|0
1620119570000|2021-05-04 09:12:50|41702.9|41662.9|41702.2|41662.2|41712.2|41672.2|41702.2|41662.2|0
1620119580000|2021-05-04 09:13:00|41697.9|41657.9|41692.2|41652.2|41697.9|41657.9|41692.2|41652.2|1
1620119610000|2021-05-04 09:13:30|41687.9|41647.9|41692.2|41652.2|41692.2|41652.2|41687.9|41647.9|1
1620119620000|2021-05-04 09:13:40|41692.9|41652.9|41697.2|41657.2|41697.2|41657.2|41692.9|41652.9|0
1620119630000|2021-05-04 09:13:50|41692.9|41652.9|41692.2|41652.2|41692.9|41652.9|41692.2|41652.2|0
1620119670000|2021-05-04 09:14:30|41696.4|41656.4|41707.2|41667.2|41707.2|41667.2|41696.4|41656.4|1
1620119680000|2021-05-04 09:14:40|41697.2|41657.2|41702.2|41662.2|41702.2|41662.2|41697.2|41657.2|2
1620119690000|2021-05-04 09:14:50|41701.4|41661.4|41692.2|41652.2|41701.4|41661.4|41692.2|41652.2|0
1620119700000|2021-05-04 09:15:00|41691.4|41651.4|41692.2|41652.2|41692.9|41652.9|41687.2|41647.2|4
1620119720000|2021-05-04 09:15:20|41696.4|41656.4|41702.2|41662.2|41702.2|41662.2|41692.2|41652.2|1
1620119750000|2021-05-04 09:15:50|41706.4|41666.4|41702.2|41662.2|41706.4|41666.4|41702.2|41662.2|0
1620119760000|2021-05-04 09:16:00|41702.9|41662.9|41712.2|41672.2|41717.2|41677.2|41702.9|41662.9|4
1620119780000|2021-05-04 09:16:20|41716.4|41676.4|41712.2|41672.2|41716.4|41676.4|41712.2|41672.2|1
1620119800000|2021-05-04 09:16:40|41707.2|41667.2|41707.2|41667.2|41707.2|41667.2|41707.2|41667.2|2
1620119820000|2021-05-04 09:17:00|41702.2|41662.2|41707.2|41667.2|41707.2|41667.2|41702.2|41662.2|1
1620119830000|2021-05-04 09:17:10|41707.9|41667.9|41717.2|41677.2|41717.2|41677.2|41707.9|41667.9|0
1620119850000|2021-05-04 09:17:30|41712.9|41672.9|41717.2|41677.2|41717.2|41677.2|41712.2|41672.2|1
1620119900000|2021-05-04 09:18:20|41712.2|41672.2|41712.2|41672.2|41712.2|41672.2|41712.2|41672.2|3
1620119950000|2021-05-04 09:19:10|41711.4|41671.4|41702.2|41662.2|41711.4|41671.4|41701.4|41661.4|4
1620119960000|2021-05-04 09:19:20|41697.9|41657.9|41697.2|41657.2|41697.9|41657.9|41697.2|41657.2|0
1620119990000|2021-05-04 09:19:50|||||||||1
1620120000000|2021-05-04 09:20:00|41697.9|41657.9|41702.2|41662.2|41702.2|41662.2|41696.4|41656.4|1
1620120010000|2021-05-04 09:20:10|41697.9|41657.9|41697.2|41657.2|41702.2|41662.2|41697.2|41657.2|0
1620120020000|2021-05-04 09:20:20|41692.2|41652.2|41692.2|41652.2|41692.9|41652.9|41692.2|41652.2|2
1620120030000|2021-05-04 09:20:30|41691.4|41651.4|41687.2|41647.2|41691.4|41651.4|41687.2|41647.2|0
1620120060000|2021-05-04 09:21:00|41691.4|41651.4|41692.2|41652.2|41692.2|41652.2|41691.4|41651.4|0
1620120080000|2021-05-04 09:21:20|41687.9|41647.9|41692.2|41652.2|41692.2|41652.2|41687.2|41647.2|4
1620120100000|2021-05-04 09:21:40|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|9
1620120130000|2021-05-04 09:22:10|41682.2|41642.2|41682.2|41642.2|41682.2|41642.2|41677.2|41637.2|1
1620120140000|2021-05-04 09:22:20|41677.9|41637.9|41677.2|41637.2|41677.9|41637.9|41677.2|41637.2|0
1620120150000|2021-05-04 09:22:30|41677.9|41637.9|41682.2|41642.2|41682.2|41642.2|41677.2|41637.2|0
1620120160000|2021-05-04 09:22:40|41681.4|41641.4|41677.2|41637.2|41681.4|41641.4|41677.2|41637.2|0
1620120170000|2021-05-04 09:22:50|41677.9|41637.9|41667.2|41627.2|41677.9|41637.9|41667.2|41627.2|1
1620120180000|2021-05-04 09:23:00|41667.9|41627.9|41672.2|41632.2|41672.2|41632.2|41667.9|41627.9|1
1620120230000|2021-05-04 09:23:50|41672.9|41632.9|41677.2|41637.2|41677.2|41637.2|41672.9|41632.9|2
1620120250000|2021-05-04 09:24:10|41676.4|41636.4|41672.2|41632.2|41676.4|41636.4|41672.2|41632.2|0
1620120260000|2021-05-04 09:24:20|41671.4|41631.4|41667.2|41627.2|41672.2|41632.2|41667.2|41627.2|0
1620120270000|2021-05-04 09:24:30|41657.2|41617.2|41657.2|41617.2|41657.2|41617.2|41657.2|41617.2|16
1620120290000|2021-05-04 09:24:50|41662.2|41622.2|41662.2|41622.2|41662.2|41622.2|41662.2|41622.2|2
1620120300000|2021-05-04 09:25:00|41661.4|41621.4|41657.2|41617.2|41662.2|41622.2|41657.2|41617.2|3
1620120310000|2021-05-04 09:25:10|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|3
1620120340000|2021-05-04 09:25:40|41656.4|41616.4|41662.2|41622.2|41662.2|41622.2|41656.4|41616.4|0
1620120350000|2021-05-04 09:25:50|41657.9|41617.9|41662.2|41622.2|41662.2|41622.2|41657.2|41617.2|1
1620120360000|2021-05-04 09:26:00|||||||||1
1620120380000|2021-05-04 09:26:20|41662.9|41622.9|41662.2|41622.2|41662.9|41622.9|41662.2|41622.2|0
1620120400000|2021-05-04 09:26:40|41666.4|41626.4|41657.2|41617.2|41667.2|41627.2|41657.2|41617.2|3
1620120420000|2021-05-04 09:27:00|41662.2|41622.2|41667.2|41627.2|41667.2|41627.2|41662.2|41622.2|1
1620120430000|2021-05-04 09:27:10|41662.2|41622.2|41657.2|41617.2|41662.2|41622.2|41657.2|41617.2|5
1620120460000|2021-05-04 09:27:40|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|2
1620120500000|2021-05-04 09:28:20|41647.9|41607.9|41652.2|41612.2|41652.2|41612.2|41647.9|41607.9|0
1620120520000|2021-05-04 09:28:40|41647.9|41607.9|41647.2|41607.2|41652.2|41612.2|41647.2|41607.2|0
1620120530000|2021-05-04 09:28:50|41651.4|41611.4|41647.2|41607.2|41656.4|41616.4|41647.2|41607.2|0
1620120540000|2021-05-04 09:29:00|||||||||1
1620120550000|2021-05-04 09:29:10|41647.9|41607.9|41652.2|41612.2|41652.2|41612.2|41647.9|41607.9|6
1620120580000|2021-05-04 09:29:40|41647.9|41607.9|41647.2|41607.2|41651.4|41611.4|41647.2|41607.2|0
1620120600000|2021-05-04 09:30:00|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|41647.2|41607.2|0
1620120610000|2021-05-04 09:30:10|41651.4|41611.4|41647.2|41607.2|41651.4|41611.4|41647.2|41607.2|0
1620120640000|2021-05-04 09:30:40|41642.2|41602.2|41637.2|41597.2|41647.2|41607.2|41637.2|41597.2|6
1620120650000|2021-05-04 09:30:50|41637.9|41597.9|41647.2|41607.2|41652.2|41612.2|41637.9|41597.9|0
1620120660000|2021-05-04 09:31:00|41642.2|41602.2|41637.2|41597.2|41642.2|41602.2|41637.2|41597.2|0
1620120700000|2021-05-04 09:31:40|||||||||8
1620120710000|2021-05-04 09:31:50|41637.9|41597.9|41652.2|41612.2|41652.2|41612.2|41637.2|41597.2|1
1620120730000|2021-05-04 09:32:10|41647.9|41607.9|41647.2|41607.2|41647.9|41607.9|41647.2|41607.2|6
1620120740000|2021-05-04 09:32:20|41642.2|41602.2|41637.2|41597.2|41642.2|41602.2|41637.2|41597.2|0
1620120750000|2021-05-04 09:32:30|41642.2|41602.2|41637.2|41597.2|41642.2|41602.2|41637.2|41597.2|0
1620120760000|2021-05-04 09:32:40|41637.9|41597.9|41642.2|41602.2|41642.2|41602.2|41637.9|41597.9|0
1620120790000|2021-05-04 09:33:10|41642.9|41602.9|41642.2|41602.2|41647.2|41607.2|41637.2|41597.2|0
1620120800000|2021-05-04 09:33:20|41637.9|41597.9|41642.2|41602.2|41642.2|41602.2|41637.9|41597.9|3
1620120840000|2021-05-04 09:34:00|41642.9|41602.9|41647.2|41607.2|41647.2|41607.2|41642.9|41602.9|0
1620120850000|2021-05-04 09:34:10|41646.4|41606.4|41637.2|41597.2|41646.4|41606.4|41637.2|41597.2|1
1620120870000|2021-05-04 09:34:30|41632.9|41592.9|41627.9|41587.9|41632.9|41592.9|41627.9|41587.9|6
1620120880000|2021-05-04 09:34:40|||||||||10
1620120890000|2021-05-04 09:34:50|||||||||1
1620120900000|2021-05-04 09:35:00|41632.2|41592.2|41642.2|41602.2|41642.2|41602.2|41632.2|41592.2|6
1620120910000|2021-05-04 09:35:10|41646.4|41606.4|41642.2|41602.2|41646.4|41606.4|41637.9|41597.9|0
1620120920000|2021-05-04 09:35:20|41641.4|41601.4|41642.2|41602.2|41642.2|41602.2|41641.4|41601.4|0
1620120930000|2021-05-04 09:35:30|41641.4|41601.4|41642.2|41602.2|41642.2|41602.2|41637.2|41597.2|0
1620120940000|2021-05-04 09:35:40|41641.4|41601.4|41637.2|41597.2|41642.2|41602.2|41637.2|41597.2|0
1620120950000|2021-05-04 09:35:50|||||||||2
1620120960000|2021-05-04 09:36:00|||||||||1
1620120970000|2021-05-04 09:36:10|41627.9|41587.9|41623.7|41583.7|41632.9|41592.9|41618.7|41578.7|17
1620121000000|2021-05-04 09:36:40|41619.4|41579.4|41618.7|41578.7|41623.7|41583.7|41618.7|41578.7|3
1620121030000|2021-05-04 09:37:10|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|4
1620121060000|2021-05-04 09:37:40|41613.7|41573.7|41614.4|41574.4|41614.4|41574.4|41613.7|41573.7|0
1620121070000|2021-05-04 09:37:50|41613.7|41573.7|41605.2|41565.2|41613.7|41573.7|41605.2|41565.2|0
1620121080000|2021-05-04 09:38:00|41600.9|41560.9|41595.9|41555.9|41600.9|41560.9|41595.9|41555.9|1
1620121090000|2021-05-04 09:38:10|41600.2|41560.2|41595.9|41555.9|41600.2|41560.2|41595.9|41555.9|0
1620121100000|2021-05-04 09:38:20|41600.2|41560.2|41595.9|41555.9|41600.2|41560.2|41595.9|41555.9|1
1620121140000|2021-05-04 09:39:00|41595.2|41555.2|41595.9|41555.9|41595.9|41555.9|41590.9|41550.9|1
1620121170000|2021-05-04 09:39:30|41596.7|41556.7|41619.4|41579.4|41619.4|41579.4|41596.7|41556.7|2
1620121180000|2021-05-04 09:39:40|41615.2|41575.2|41615.2|41575.2|41619.4|41579.4|41615.2|41575.2|1
1620121200000|2021-05-04 09:40:00|41619.4|41579.4|41619.4|41579.4|41619.4|41579.4|41619.4|41579.4|0
1620121210000|2021-05-04 09:40:10|41615.2|41575.2|41619.4|41579.4|41619.4|41579.4|41615.2|41575.2|2
1620121220000|2021-05-04 09:40:20|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|0
1620121260000|2021-05-04 09:41:00|41628.7|41588.7|41633.7|41593.7|41633.7|41593.7|41628.7|41588.7|11
1620121280000|2021-05-04 09:41:20|41637.9|41597.9|41633.7|41593.7|41637.9|41597.9|41628.7|41588.7|1
1620121300000|2021-05-04 09:41:40|41632.9|41592.9|41633.7|41593.7|41633.7|41593.7|41628.7|41588.7|0
1620121310000|2021-05-04 09:41:50|||||||||1
1620121320000|2021-05-04 09:42:00|41637.9|41597.9|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|0
1620121330000|2021-05-04 09:42:10|41647.1|41607.1|41642.9|41602.9|41647.9|41607.9|41642.9|41602.9|7
1620121340000|2021-05-04 09:42:20|41638.7|41598.7|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|2
1620121350000|2021-05-04 09:42:30|41638.7|41598.7|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|0
1620121360000|2021-05-04 09:42:40|41643.7|41603.7|41642.9|41602.9|41643.7|41603.7|41642.9|41602.9|0
1620121370000|2021-05-04 09:42:50|41643.7|41603.7|41647.9|41607.9|41652.9|41612.9|41642.9|41602.9|0
1620121380000|2021-05-04 09:43:00|41652.9|41612.9|41652.9|41612.9|41652.9|41612.9|41652.9|41612.9|0
1620121390000|2021-05-04 09:43:10|41648.7|41608.7|41652.9|41612.9|41652.9|41612.9|41648.7|41608.7|0
1620121400000|2021-05-04 09:43:20|41653.7|41613.7|41667.9|41627.9|41667.9|41627.9|41653.7|41613.7|1
1620121410000|2021-05-04 09:43:30|41668.7|41628.7|41667.9|41627.9|41672.9|41632.9|41662.9|41622.9|2
1620121420000|2021-05-04 09:43:40|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|0
1620121440000|2021-05-04 09:44:00|41673.7|41633.7|41672.9|41632.9|41677.1|41637.1|41668.7|41628.7|0
1620121470000|2021-05-04 09:44:30|41667.9|41627.9|41672.9|41632.9|41672.9|41632.9|41667.9|41627.9|1
1620121490000|2021-05-04 09:44:50|41672.1|41632.1|41677.9|41637.9|41677.9|41637.9|41667.9|41627.9|0
1620121500000|2021-05-04 09:45:00|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|1
1620121520000|2021-05-04 09:45:20|41673.7|41633.7|41677.9|41637.9|41677.9|41637.9|41672.9|41632.9|0
1620121530000|2021-05-04 09:45:30|41682.9|41642.9|41672.9|41632.9|41683.7|41643.7|41672.9|41632.9|2
1620121540000|2021-05-04 09:45:40|41672.1|41632.1|41667.9|41627.9|41672.1|41632.1|41667.9|41627.9|0
1620121550000|2021-05-04 09:45:50|41663.7|41623.7|41662.9|41622.9|41663.7|41623.7|41662.9|41622.9|0
1620121560000|2021-05-04 09:46:00|41662.1|41622.1|41662.9|41622.9|41667.1|41627.1|41657.9|41617.9|1
1620121580000|2021-05-04 09:46:20|41663.7|41623.7|41667.9|41627.9|41667.9|41627.9|41663.7|41623.7|0
1620121590000|2021-05-04 09:46:30|41667.1|41627.1|41672.9|41632.9|41672.9|41632.9|41662.9|41622.9|0
1620121620000|2021-05-04 09:47:00|41668.7|41628.7|41672.9|41632.9|41672.9|41632.9|41668.7|41628.7|2
1620121630000|2021-05-04 09:47:10|41672.1|41632.1|41642.9|41602.9|41672.1|41632.1|41642.9|41602.9|2
1620121650000|2021-05-04 09:47:30|41642.1|41602.1|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|0
1620121660000|2021-05-04 09:47:40|41638.7|41598.7|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|0
1620121670000|2021-05-04 09:47:50|41638.7|41598.7|41642.9|41602.9|41642.9|41602.9|41637.9|41597.9|1
1620121680000|2021-05-04 09:48:00|41647.1|41607.1|41642.9|41602.9|41647.9|41607.9|41642.9|41602.9|0
1620121690000|2021-05-04 09:48:10|41643.7|41603.7|41642.9|41602.9|41643.7|41603.7|41642.9|41602.9|0
1620121700000|2021-05-04 09:48:20|41643.7|41603.7|41642.9|41602.9|41643.7|41603.7|41642.9|41602.9|1
1620121720000|2021-05-04 09:48:40|41643.7|41603.7|41642.9|41602.9|41647.1|41607.1|41642.9|41602.9|0
1620121730000|2021-05-04 09:48:50|41643.7|41603.7|41652.9|41612.9|41652.9|41612.9|41643.7|41603.7|2
1620121760000|2021-05-04 09:49:20|||||||||1
1620121770000|2021-05-04 09:49:30|41653.7|41613.7|41652.9|41612.9|41653.7|41613.7|41652.9|41612.9|1
1620121780000|2021-05-04 09:49:40|41648.7|41608.7|41637.9|41597.9|41652.9|41612.9|41637.9|41597.9|3
1620121790000|2021-05-04 09:49:50|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|2
1620121810000|2021-05-04 09:50:10|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|1
1620121820000|2021-05-04 09:50:20|41642.9|41602.9|41633.7|41593.7|41642.9|41602.9|41633.7|41593.7|3
1620121830000|2021-05-04 09:50:30|41632.9|41592.9|41633.7|41593.7|41633.7|41593.7|41632.9|41592.9|1
1620121840000|2021-05-04 09:50:40|41637.9|41597.9|41633.7|41593.7|41637.9|41597.9|41633.7|41593.7|0
1620121850000|2021-05-04 09:50:50|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|0
1620121860000|2021-05-04 09:51:00|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|1
1620121890000|2021-05-04 09:51:30|41637.9|41597.9|41633.7|41593.7|41637.9|41597.9|41633.7|41593.7|1
1620121900000|2021-05-04 09:51:40|41629.4|41589.4|41633.7|41593.7|41633.7|41593.7|41629.4|41589.4|2
1620121920000|2021-05-04 09:52:00|41642.9|41602.9|41642.9|41602.9|41652.9|41612.9|41638.7|41598.7|3
1620121930000|2021-05-04 09:52:10|41643.7|41603.7|41642.9|41602.9|41652.9|41612.9|41642.9|41602.9|3
1620121940000|2021-05-04 09:52:20|41647.1|41607.1|41657.9|41617.9|41662.9|41622.9|41647.1|41607.1|0
1620121950000|2021-05-04 09:52:30|41662.1|41622.1|41662.9|41622.9|41667.1|41627.1|41657.9|41617.9|0
1620121960000|2021-05-04 09:52:40|41667.1|41627.1|41662.9|41622.9|41667.9|41627.9|41662.9|41622.9|2
1620121970000|2021-05-04 09:52:50|41662.1|41622.1|41662.9|41622.9|41662.9|41622.9|41652.9|41612.9|7
1620121980000|2021-05-04 09:53:00|41667.1|41627.1|41652.9|41612.9|41667.1|41627.1|41652.9|41612.9|1
1620121990000|2021-05-04 09:53:10|41653.7|41613.7|41662.9|41622.9|41667.1|41627.1|41653.7|41613.7|1
1620122020000|2021-05-04 09:53:40|41663.7|41623.7|41677.9|41637.9|41677.9|41637.9|41662.9|41622.9|4
1620122030000|2021-05-04 09:53:50|41677.1|41637.1|41672.9|41632.9|41682.9|41642.9|41672.9|41632.9|2
1620122050000|2021-05-04 09:54:10|41668.7|41628.7|41672.9|41632.9|41672.9|41632.9|41668.7|41628.7|0
1620122060000|2021-05-04 09:54:20|41677.1|41637.1|41672.9|41632.9|41677.1|41637.1|41672.9|41632.9|1
1620122070000|2021-05-04 09:54:30|41677.1|41637.1|41677.9|41637.9|41682.9|41642.9|41677.1|41637.1|2
1620122080000|2021-05-04 09:54:40|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|1
1620122090000|2021-05-04 09:54:50|41672.1|41632.1|41667.9|41627.9|41672.1|41632.1|41667.9|41627.9|0
1620122100000|2021-05-04 09:55:00|41676.4|41636.4|41687.9|41647.9|41687.9|41647.9|41676.4|41636.4|4
1620122110000|2021-05-04 09:55:10|41682.9|41642.9|41682.9|41642.9|41692.9|41652.9|41682.9|41642.9|10
1620122120000|2021-05-04 09:55:20|41682.1|41642.1|41672.9|41632.9|41682.1|41642.1|41672.9|41632.9|11
1620122140000|2021-05-04 09:55:40|41677.1|41637.1|41667.9|41627.9|41677.9|41637.9|41667.9|41627.9|1
1620122150000|2021-05-04 09:55:50|41668.6|41628.6|41662.9|41622.9|41672.9|41632.9|41662.9|41622.9|1
1620122160000|2021-05-04 09:56:00|41663.6|41623.6|41672.9|41632.9|41672.9|41632.9|41663.6|41623.6|0
1620122170000|2021-05-04 09:56:10|41677.1|41637.1|41672.9|41632.9|41677.1|41637.1|41667.9|41627.9|1
1620122180000|2021-05-04 09:56:20|41677.1|41637.1|41677.9|41637.9|41677.9|41637.9|41672.9|41632.9|0
1620122190000|2021-05-04 09:56:30|41672.9|41632.9|41672.9|41632.9|41677.1|41637.1|41672.9|41632.9|0
1620122200000|2021-05-04 09:56:40|41677.1|41637.1|41677.9|41637.9|41677.9|41637.9|41677.1|41637.1|0
1620122210000|2021-05-04 09:56:50|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|1
1620122220000|2021-05-04 09:57:00|41668.6|41628.6|41672.9|41632.9|41672.9|41632.9|41667.9|41627.9|0
1620122230000|2021-05-04 09:57:10|41673.6|41633.6|41682.9|41642.9|41682.9|41642.9|41672.9|41632.9|0
1620122240000|2021-05-04 09:57:20|41682.1|41642.1|41672.9|41632.9|41682.1|41642.1|41667.9|41627.9|3
1620122260000|2021-05-04 09:57:40|41668.6|41628.6|41657.9|41617.9|41668.6|41628.6|41657.9|41617.9|1
1620122270000|2021-05-04 09:57:50|41658.6|41618.6|41662.9|41622.9|41662.9|41622.9|41658.6|41618.6|3
1620122280000|2021-05-04 09:58:00|41663.6|41623.6|41662.9|41622.9|41663.6|41623.6|41662.9|41622.9|0
1620122290000|2021-05-04 09:58:10|41663.6|41623.6|41662.9|41622.9|41663.6|41623.6|41662.9|41622.9|0
1620122300000|2021-05-04 09:58:20|41662.1|41622.1|41657.9|41617.9|41662.1|41622.1|41657.9|41617.9|0
1620122310000|2021-05-04 09:58:30|41652.9|41612.9|41647.9|41607.9|41652.9|41612.9|41647.9|41607.9|1
1620122320000|2021-05-04 09:58:40|41652.1|41612.1|41652.9|41612.9|41652.9|41612.9|41652.1|41612.1|0
1620122330000|2021-05-04 09:58:50|41653.6|41613.6|41657.9|41617.9|41657.9|41617.9|41653.6|41613.6|0
1620122340000|2021-05-04 09:59:00|41662.1|41622.1|41662.9|41622.9|41662.9|41622.9|41662.1|41622.1|1
1620122360000|2021-05-04 09:59:20|41662.1|41622.1|41672.9|41632.9|41672.9|41632.9|41657.9|41617.9|1
1620122370000|2021-05-04 09:59:30|41673.6|41633.6|41682.9|41642.9|41682.9|41642.9|41673.6|41633.6|1
1620122380000|2021-05-04 09:59:40|41678.6|41638.6|41682.9|41642.9|41682.9|41642.9|41677.9|41637.9|2
1620122390000|2021-05-04 09:59:50|41687.1|41647.1|41682.9|41642.9|41692.9|41652.9|41682.9|41642.9|1
1620122400000|2021-05-04 10:00:00|41687.1|41647.1|41687.9|41647.9|41692.9|41652.9|41682.9|41642.9|3
1620122420000|2021-05-04 10:00:20|41687.1|41647.1|41682.9|41642.9|41687.9|41647.9|41682.1|41642.1|4
1620122430000|2021-05-04 10:00:30|41683.6|41643.6|41687.9|41647.9|41687.9|41647.9|41682.9|41642.9|0
1620122440000|2021-05-04 10:00:40|41682.9|41642.9|41687.9|41647.9|41687.9|41647.9|41677.9|41637.9|1
1620122450000|2021-05-04 10:00:50|41687.1|41647.1|41687.9|41647.9|41687.9|41647.9|41682.9|41642.9|0
1620122460000|2021-05-04 10:01:00|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|41682.1|41642.1|1
1620122470000|2021-05-04 10:01:10|41683.6|41643.6|41687.9|41647.9|41687.9|41647.9|41683.6|41643.6|0
1620122480000|2021-05-04 10:01:20|41683.6|41643.6|41682.9|41642.9|41687.9|41647.9|41682.9|41642.9|2
1620122490000|2021-05-04 10:01:30|41683.6|41643.6|41687.9|41647.9|41687.9|41647.9|41683.6|41643.6|0
1620122500000|2021-05-04 10:01:40|41692.9|41652.9|41692.9|41652.9|41692.9|41652.9|41692.9|41652.9|0
1620122520000|2021-05-04 10:02:00|41688.6|41648.6|41687.9|41647.9|41688.6|41648.6|41687.9|41647.9|0
1620122560000|2021-05-04 10:02:40|41692.1|41652.1|41687.9|41647.9|41692.9|41652.9|41687.9|41647.9|0
1620122570000|2021-05-04 10:02:50|41688.6|41648.6|41692.9|41652.9|41692.9|41652.9|41688.6|41648.6|0
1620122600000|2021-05-04 10:03:20|41693.6|41653.6|41713.6|41673.6|41713.6|41673.6|41693.6|41653.6|1
1620122610000|2021-05-04 10:03:30|41717.9|41677.9|41707.9|41667.9|41717.9|41677.9|41707.9|41667.9|0
1620122620000|2021-05-04 10:03:40|41712.9|41672.9|41707.9|41667.9|41712.9|41672.9|41707.9|41667.9|1
1620122640000|2021-05-04 10:04:00|41712.9|41672.9|41717.9|41677.9|41717.9|41677.9|41712.9|41672.9|0
1620122650000|2021-05-04 10:04:10|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|1
1620122670000|2021-05-04 10:04:30|41718.6|41678.6|41717.9|41677.9|41718.6|41678.6|41717.9|41677.9|0
1620122690000|2021-05-04 10:04:50|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|0
1620122700000|2021-05-04 10:05:00|41727.1|41687.1|41732.9|41692.9|41732.9|41692.9|41727.1|41687.1|1
1620122710000|2021-05-04 10:05:10|41737.1|41697.1|41732.9|41692.9|41737.9|41697.9|41732.9|41692.9|0
1620122720000|2021-05-04 10:05:20|41732.1|41692.1|41717.9|41677.9|41732.1|41692.1|41717.9|41677.9|0
1620122730000|2021-05-04 10:05:30|41718.6|41678.6|41722.9|41682.9|41722.9|41682.9|41717.9|41677.9|1
1620122740000|2021-05-04 10:05:40|41718.6|41678.6|41712.9|41672.9|41718.6|41678.6|41712.9|41672.9|0
1620122760000|2021-05-04 10:06:00|41717.9|41677.9|41712.9|41672.9|41717.9|41677.9|41712.9|41672.9|2
1620122770000|2021-05-04 10:06:10|41717.1|41677.1|41722.9|41682.9|41723.6|41683.6|41717.1|41677.1|2
1620122800000|2021-05-04 10:06:40|41712.9|41672.9|41707.9|41667.9|41712.9|41672.9|41707.9|41667.9|4
1620122810000|2021-05-04 10:06:50|41707.1|41667.1|41702.9|41662.9|41707.1|41667.1|41702.9|41662.9|1
1620122820000|2021-05-04 10:07:00|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|41712.9|41672.9|1
1620122830000|2021-05-04 10:07:10|41717.1|41677.1|41712.9|41672.9|41717.1|41677.1|41712.9|41672.9|0
1620122840000|2021-05-04 10:07:20|41713.6|41673.6|41717.9|41677.9|41717.9|41677.9|41712.9|41672.9|0
1620122850000|2021-05-04 10:07:30|41713.6|41673.6|41707.9|41667.9|41713.6|41673.6|41707.9|41667.9|0
1620122860000|2021-05-04 10:07:40|41707.1|41667.1|41702.9|41662.9|41707.1|41667.1|41697.9|41657.9|0
1620122870000|2021-05-04 10:07:50|41697.9|41657.9|41682.1|41642.1|41697.9|41657.9|41682.1|41642.1|3
1620122880000|2021-05-04 10:08:00|41682.9|41642.9|41692.9|41652.9|41692.9|41652.9|41682.9|41642.9|2
1620122890000|2021-05-04 10:08:10|41697.1|41657.1|41702.9|41662.9|41702.9|41662.9|41697.1|41657.1|0
1620122900000|2021-05-04 10:08:20|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|4
1620122940000|2021-05-04 10:09:00|41683.6|41643.6|41672.9|41632.9|41692.9|41652.9|41672.9|41632.9|6
1620122960000|2021-05-04 10:09:20|41673.6|41633.6|41682.9|41642.9|41682.9|41642.9|41673.6|41633.6|0
1620122970000|2021-05-04 10:09:30|41677.9|41637.9|41672.9|41632.9|41677.9|41637.9|41672.9|41632.9|0
1620122980000|2021-05-04 10:09:40|41672.1|41632.1|41662.9|41622.9|41672.1|41632.1|41662.9|41622.9|0
1620122990000|2021-05-04 10:09:50|41658.6|41618.6|41662.9|41622.9|41662.9|41622.9|41657.9|41617.9|0
1620123000000|2021-05-04 10:10:00|41663.6|41623.6|41667.9|41627.9|41667.9|41627.9|41662.9|41622.9|1
1620123010000|2021-05-04 10:10:10|41668.6|41628.6|41672.9|41632.9|41672.9|41632.9|41668.6|41628.6|0
1620123020000|2021-05-04 10:10:20|41677.1|41637.1|41672.9|41632.9|41677.1|41637.1|41672.9|41632.9|0
1620123040000|2021-05-04 10:10:40|41672.1|41632.1|41667.9|41627.9|41672.1|41632.1|41667.9|41627.9|0
1620123050000|2021-05-04 10:10:50|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|2
1620123060000|2021-05-04 10:11:00|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|3
1620123070000|2021-05-04 10:11:10|41678.6|41638.6|41672.9|41632.9|41678.6|41638.6|41672.9|41632.9|0
1620123090000|2021-05-04 10:11:30|41673.6|41633.6|41677.9|41637.9|41677.9|41637.9|41673.6|41633.6|0
1620123110000|2021-05-04 10:11:50|41677.1|41637.1|41677.9|41637.9|41677.9|41637.9|41672.9|41632.9|3
1620123120000|2021-05-04 10:12:00|41682.9|41642.9|41687.9|41647.9|41687.9|41647.9|41682.9|41642.9|1
1620123130000|2021-05-04 10:12:10|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41668.6|41628.6|1
1620123140000|2021-05-04 10:12:20|41677.1|41637.1|41672.9|41632.9|41677.1|41637.1|41672.9|41632.9|1
1620123170000|2021-05-04 10:12:50|41668.6|41628.6|41667.9|41627.9|41668.6|41628.6|41667.9|41627.9|0
1620123180000|2021-05-04 10:13:00|41668.6|41628.6|41672.9|41632.9|41672.9|41632.9|41668.6|41628.6|1
1620123190000|2021-05-04 10:13:10|41672.1|41632.1|41662.9|41622.9|41672.9|41632.9|41657.9|41617.9|18
1620123220000|2021-05-04 10:13:40|41667.1|41627.1|41672.9|41632.9|41672.9|41632.9|41667.1|41627.1|0
1620123240000|2021-05-04 10:14:00|41673.6|41633.6|41677.9|41637.9|41677.9|41637.9|41673.6|41633.6|0
1620123290000|2021-05-04 10:14:50|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|1
1620123300000|2021-05-04 10:15:00|41673.6|41633.6|41677.9|41637.9|41677.9|41637.9|41673.6|41633.6|0
1620123320000|2021-05-04 10:15:20|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|2
1620123340000|2021-05-04 10:15:40|41672.1|41632.1|41672.9|41632.9|41677.9|41637.9|41672.1|41632.1|1
1620123350000|2021-05-04 10:15:50|41673.6|41633.6|41677.9|41637.9|41677.9|41637.9|41672.9|41632.9|0
1620123360000|2021-05-04 10:16:00|41672.9|41632.9|41677.9|41637.9|41677.9|41637.9|41672.9|41632.9|0
1620123370000|2021-05-04 10:16:10|41672.9|41632.9|41677.1|41637.1|41677.9|41637.9|41672.9|41632.9|4
1620123380000|2021-05-04 10:16:20|41677.9|41637.9|41672.9|41632.9|41677.9|41637.9|41672.9|41632.9|0
1620123400000|2021-05-04 10:16:40|41673.6|41633.6|41667.9|41627.9|41677.9|41637.9|41662.9|41622.9|2
1620123410000|2021-05-04 10:16:50|41668.6|41628.6|41672.9|41632.9|41672.9|41632.9|41668.6|41628.6|0
1620123430000|2021-05-04 10:17:10|41673.6|41633.6|41677.9|41637.9|41677.9|41637.9|41673.6|41633.6|6
1620123460000|2021-05-04 10:17:40|41678.6|41638.6|41682.9|41642.9|41682.9|41642.9|41678.6|41638.6|2
1620123470000|2021-05-04 10:17:50|41687.9|41647.9|41687.9|41647.9|41687.9|41647.9|41687.9|41647.9|1
1620123480000|2021-05-04 10:18:00|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|5
1620123500000|2021-05-04 10:18:20|41678.6|41638.6|41672.9|41632.9|41678.6|41638.6|41672.9|41632.9|0
1620123510000|2021-05-04 10:18:30|41677.1|41637.1|41662.9|41622.9|41677.9|41637.9|41662.9|41622.9|1
1620123530000|2021-05-04 10:18:50|41667.1|41627.1|41672.9|41632.9|41672.9|41632.9|41667.1|41627.1|0
1620123550000|2021-05-04 10:19:10|41677.1|41637.1|41677.9|41637.9|41677.9|41637.9|41677.1|41637.1|0
1620123580000|2021-05-04 10:19:40|41678.6|41638.6|41682.9|41642.9|41682.9|41642.9|41678.6|41638.6|1
1620123590000|2021-05-04 10:19:50|||||||||1
1620123600000|2021-05-04 10:20:00|41687.1|41647.1|41687.9|41647.9|41687.9|41647.9|41687.1|41647.1|0
1620123610000|2021-05-04 10:20:10|||||||||1
1620123620000|2021-05-04 10:20:20|||||||||2
1620123630000|2021-05-04 10:20:30|41688.6|41648.6|41697.9|41657.9|41697.9|41657.9|41688.6|41648.6|2
1620123640000|2021-05-04 10:20:40|41698.6|41658.6|41722.9|41682.9|41722.9|41682.9|41698.6|41658.6|7
1620123650000|2021-05-04 10:20:50|41722.1|41682.1|41717.9|41677.9|41722.1|41682.1|41717.9|41677.9|0
1620123660000|2021-05-04 10:21:00|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|4
1620123690000|2021-05-04 10:21:30|41727.1|41687.1|41722.9|41682.9|41727.9|41687.9|41722.9|41682.9|0
1620123700000|2021-05-04 10:21:40|41718.6|41678.6|41722.9|41682.9|41727.1|41687.1|41718.6|41678.6|4
1620123720000|2021-05-04 10:22:00|41718.6|41678.6|41722.9|41682.9|41722.9|41682.9|41718.6|41678.6|0
1620123730000|2021-05-04 10:22:10|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|0
1620123750000|2021-05-04 10:22:30|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|0
1620123770000|2021-05-04 10:22:50|41723.6|41683.6|41727.9|41687.9|41727.9|41687.9|41723.6|41683.6|1
1620123780000|2021-05-04 10:23:00|41732.9|41692.9|41742.9|41702.9|41742.9|41702.9|41732.9|41692.9|3
1620123800000|2021-05-04 10:23:20|||||||||2
1620123810000|2021-05-04 10:23:30|41743.6|41703.6|41747.9|41707.9|41747.9|41707.9|41743.6|41703.6|0
1620123840000|2021-05-04 10:24:00|||||||||1
1620123850000|2021-05-04 10:24:10|41743.3|41703.3|41748.3|41708.3|41748.3|41708.3|41743.3|41703.3|5
1620123860000|2021-05-04 10:24:20|41749.1|41709.1|41748.3|41708.3|41749.1|41709.1|41738.3|41698.3|3
1620123870000|2021-05-04 10:24:30|41747.6|41707.6|41733.3|41693.3|41747.6|41707.6|41733.3|41693.3|1
1620123880000|2021-05-04 10:24:40|41738.3|41698.3|41728.3|41688.3|41738.3|41698.3|41728.3|41688.3|1
1620123890000|2021-05-04 10:24:50|41732.6|41692.6|41733.3|41693.3|41733.3|41693.3|41732.6|41692.6|0
1620123920000|2021-05-04 10:25:20|41738.3|41698.3|41733.3|41693.3|41738.3|41698.3|41733.3|41693.3|2
1620123930000|2021-05-04 10:25:30|41737.6|41697.6|41743.3|41703.3|41743.3|41703.3|41737.6|41697.6|1
1620123940000|2021-05-04 10:25:40|41738.3|41698.3|41738.3|41698.3|41738.3|41698.3|41738.3|41698.3|2
1620123950000|2021-05-04 10:25:50|41737.6|41697.6|41733.3|41693.3|41737.6|41697.6|41733.3|41693.3|0
1620123960000|2021-05-04 10:26:00|41734.1|41694.1|41738.3|41698.3|41738.3|41698.3|41734.1|41694.1|4
1620123970000|2021-05-04 10:26:10|41734.1|41694.1|41738.3|41698.3|41738.3|41698.3|41734.1|41694.1|0
1620123980000|2021-05-04 10:26:20|41742.6|41702.6|41738.3|41698.3|41742.6|41702.6|41738.3|41698.3|0
1620123990000|2021-05-04 10:26:30|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|2
1620124000000|2021-05-04 10:26:40|41744.1|41704.1|41748.3|41708.3|41748.3|41708.3|41744.1|41704.1|0
1620124010000|2021-05-04 10:26:50|41747.6|41707.6|41743.3|41703.3|41747.6|41707.6|41743.3|41703.3|2
1620124030000|2021-05-04 10:27:10|41753.3|41713.3|41748.3|41708.3|41753.3|41713.3|41748.3|41708.3|6
1620124070000|2021-05-04 10:27:50|41749.1|41709.1|41748.3|41708.3|41749.1|41709.1|41748.3|41708.3|2
1620124080000|2021-05-04 10:28:00|41749.1|41709.1|41753.3|41713.3|41758.3|41718.3|41749.1|41709.1|0
1620124100000|2021-05-04 10:28:20|41754.1|41714.1|41748.3|41708.3|41754.1|41714.1|41748.3|41708.3|6
1620124130000|2021-05-04 10:28:50|41747.6|41707.6|41753.3|41713.3|41753.3|41713.3|41747.6|41707.6|0
1620124140000|2021-05-04 10:29:00|41752.6|41712.6|41753.3|41713.3|41753.3|41713.3|41748.3|41708.3|4
1620124150000|2021-05-04 10:29:10|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|0
1620124170000|2021-05-04 10:29:30|41754.1|41714.1|41763.3|41723.3|41763.3|41723.3|41754.1|41714.1|0
1620124180000|2021-05-04 10:29:40|||||||||2
1620124190000|2021-05-04 10:29:50|41764.1|41724.1|41773.3|41733.3|41773.3|41733.3|41764.1|41724.1|1
1620124200000|2021-05-04 10:30:00|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|2
1620124210000|2021-05-04 10:30:10|41779.1|41739.1|41788.3|41748.3|41788.3|41748.3|41779.1|41739.1|2
1620124220000|2021-05-04 10:30:20|41787.6|41747.6|41783.3|41743.3|41787.6|41747.6|41783.3|41743.3|1
1620124240000|2021-05-04 10:30:40|41784.1|41744.1|41788.3|41748.3|41788.3|41748.3|41784.1|41744.1|4
1620124250000|2021-05-04 10:30:50|41787.6|41747.6|41778.3|41738.3|41787.6|41747.6|41778.3|41738.3|0
1620124280000|2021-05-04 10:31:20|41777.6|41737.6|41768.3|41728.3|41777.6|41737.6|41768.3|41728.3|1
1620124310000|2021-05-04 10:31:50|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|2
1620124340000|2021-05-04 10:32:20|41754.1|41714.1|41758.3|41718.3|41758.3|41718.3|41754.1|41714.1|2
1620124370000|2021-05-04 10:32:50|41757.6|41717.6|41753.3|41713.3|41757.6|41717.6|41753.3|41713.3|0
1620124380000|2021-05-04 10:33:00|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41757.6|41717.6|1
1620124400000|2021-05-04 10:33:20|41754.1|41714.1|41748.3|41708.3|41754.1|41714.1|41748.3|41708.3|0
1620124430000|2021-05-04 10:33:50|41752.6|41712.6|41753.3|41713.3|41753.3|41713.3|41752.6|41712.6|0
1620124480000|2021-05-04 10:34:40|41752.6|41712.6|41733.3|41693.3|41752.6|41712.6|41733.3|41693.3|1
1620124490000|2021-05-04 10:34:50|41738.3|41698.3|41738.3|41698.3|41738.3|41698.3|41733.3|41693.3|0
1620124500000|2021-05-04 10:35:00|41734.1|41694.1|41733.3|41693.3|41738.3|41698.3|41733.3|41693.3|0
1620124510000|2021-05-04 10:35:10|41738.3|41698.3|41738.3|41698.3|41738.3|41698.3|41738.3|41698.3|0
1620124520000|2021-05-04 10:35:20|41737.6|41697.6|41733.3|41693.3|41737.6|41697.6|41733.3|41693.3|0
1620124530000|2021-05-04 10:35:30|41737.6|41697.6|41738.3|41698.3|41738.3|41698.3|41734.1|41694.1|0
1620124540000|2021-05-04 10:35:40|41734.1|41694.1|41734.1|41694.1|41734.1|41694.1|41734.1|41694.1|0
1620124550000|2021-05-04 10:35:50|41733.3|41693.3|41718.3|41678.3|41733.3|41693.3|41718.3|41678.3|2
1620124560000|2021-05-04 10:36:00|41722.6|41682.6|41718.3|41678.3|41723.3|41683.3|41718.3|41678.3|0
1620124610000|2021-05-04 10:36:50|41722.6|41682.6|41723.3|41683.3|41723.3|41683.3|41722.6|41682.6|1
1620124620000|2021-05-04 10:37:00|41724.1|41684.1|41733.3|41693.3|41733.3|41693.3|41724.1|41684.1|1
1620124630000|2021-05-04 10:37:10|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|0
1620124670000|2021-05-04 10:37:50|41732.6|41692.6|41733.3|41693.3|41733.3|41693.3|41732.6|41692.6|0
1620124680000|2021-05-04 10:38:00|41734.1|41694.1|41738.3|41698.3|41743.3|41703.3|41734.1|41694.1|2
1620124700000|2021-05-04 10:38:20|41739.1|41699.1|41748.3|41708.3|41748.3|41708.3|41739.1|41699.1|6
1620124710000|2021-05-04 10:38:30|41752.6|41712.6|41748.3|41708.3|41752.6|41712.6|41748.3|41708.3|0
1620124720000|2021-05-04 10:38:40|41744.1|41704.1|41743.3|41703.3|41748.3|41708.3|41743.3|41703.3|0
1620124730000|2021-05-04 10:38:50|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|3
1620124740000|2021-05-04 10:39:00|41754.1|41714.1|41748.3|41708.3|41758.3|41718.3|41743.3|41703.3|9
1620124760000|2021-05-04 10:39:20|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|0
1620124770000|2021-05-04 10:39:30|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|0
1620124810000|2021-05-04 10:40:10|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|0
1620124840000|2021-05-04 10:40:40|41742.6|41702.6|41733.3|41693.3|41742.6|41702.6|41733.3|41693.3|1
1620124850000|2021-05-04 10:40:50|41729.1|41689.1|41728.3|41688.3|41738.3|41698.3|41724.1|41684.1|1
1620124870000|2021-05-04 10:41:10|41732.6|41692.6|41738.3|41698.3|41738.3|41698.3|41732.6|41692.6|0
1620124880000|2021-05-04 10:41:20|41739.1|41699.1|41738.3|41698.3|41743.3|41703.3|41738.3|41698.3|1
1620124890000|2021-05-04 10:41:30|41739.1|41699.1|41738.3|41698.3|41739.1|41699.1|41738.3|41698.3|0
1620124900000|2021-05-04 10:41:40|41736|41696|41728.3|41688.3|41736|41696|41728.3|41688.3|8
1620124910000|2021-05-04 10:41:50|41724.1|41684.1|41728.3|41688.3|41728.3|41688.3|41724.1|41684.1|0
1620124920000|2021-05-04 10:42:00|||||||||1
1620124930000|2021-05-04 10:42:10|||||||||5
1620124940000|2021-05-04 10:42:20|41732.6|41692.6|41733.3|41693.3|41733.3|41693.3|41732.6|41692.6|0
1620124970000|2021-05-04 10:42:50|41728.3|41688.3|41718.3|41678.3|41728.3|41688.3|41718.3|41678.3|2
1620124990000|2021-05-04 10:43:10|41719.1|41679.1|41728.3|41688.3|41728.3|41688.3|41719.1|41679.1|2
1620125060000|2021-05-04 10:44:20|41727.6|41687.6|41723.3|41683.3|41727.6|41687.6|41723.3|41683.3|0
1620125090000|2021-05-04 10:44:50|41733.3|41693.3|41733.3|41693.3|41733.3|41693.3|41733.3|41693.3|1
1620125100000|2021-05-04 10:45:00|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|1
1620125110000|2021-05-04 10:45:10|41729.1|41689.1|41743.3|41703.3|41743.3|41703.3|41729.1|41689.1|10
1620125120000|2021-05-04 10:45:20|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|8
1620125130000|2021-05-04 10:45:30|||||||||2
1620125150000|2021-05-04 10:45:50|41752.6|41712.6|41743.3|41703.3|41752.6|41712.6|41743.3|41703.3|11
1620125160000|2021-05-04 10:46:00|41738.3|41698.3|41748.3|41708.3|41748.3|41708.3|41738.3|41698.3|2
1620125170000|2021-05-04 10:46:10|41747.6|41707.6|41738.3|41698.3|41747.6|41707.6|41738.3|41698.3|0
1620125180000|2021-05-04 10:46:20|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|41728.3|41688.3|9
1620125220000|2021-05-04 10:47:00|41729.1|41689.1|41728.3|41688.3|41738.3|41698.3|41728.3|41688.3|13
1620125230000|2021-05-04 10:47:10|41729.1|41689.1|41738.3|41698.3|41738.3|41698.3|41729.1|41689.1|2
1620125240000|2021-05-04 10:47:20|41742.6|41702.6|41743.3|41703.3|41743.3|41703.3|41738.3|41698.3|0
1620125250000|2021-05-04 10:47:30|41747.6|41707.6|41748.3|41708.3|41749.1|41709.1|41747.6|41707.6|3
1620125260000|2021-05-04 10:47:40|41749.1|41709.1|41748.3|41708.3|41749.1|41709.1|41748.3|41708.3|0
1620125270000|2021-05-04 10:47:50|41752.6|41712.6|41753.3|41713.3|41753.3|41713.3|41752.6|41712.6|0
1620125280000|2021-05-04 10:48:00|41748.3|41708.3|41758.3|41718.3|41758.3|41718.3|41748.3|41708.3|2
1620125290000|2021-05-04 10:48:10|41753.3|41713.3|41748.3|41708.3|41758.3|41718.3|41748.3|41708.3|2
1620125310000|2021-05-04 10:48:30|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|1
1620125320000|2021-05-04 10:48:40|41754.1|41714.1|41758.3|41718.3|41762.6|41722.6|41753.3|41713.3|1
1620125330000|2021-05-04 10:48:50|41759.1|41719.1|41758.3|41718.3|41768.3|41728.3|41754.1|41714.1|8
1620125340000|2021-05-04 10:49:00|41764.1|41724.1|41768.3|41728.3|41768.3|41728.3|41758.3|41718.3|12
1620125350000|2021-05-04 10:49:10|41763.3|41723.3|41773.3|41733.3|41774.1|41734.1|41763.3|41723.3|9
1620125360000|2021-05-04 10:49:20|41774.1|41734.1|41768.3|41728.3|41774.1|41734.1|41763.3|41723.3|6
1620125370000|2021-05-04 10:49:30|41769.1|41729.1|41758.3|41718.3|41769.1|41729.1|41758.3|41718.3|4
1620125380000|2021-05-04 10:49:40|41759.1|41719.1|41758.3|41718.3|41763.3|41723.3|41753.3|41713.3|2
1620125390000|2021-05-04 10:49:50|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41757.6|41717.6|0
1620125400000|2021-05-04 10:50:00|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41754.1|41714.1|2
1620125420000|2021-05-04 10:50:20|41757.6|41717.6|41758.3|41718.3|41763.3|41723.3|41753.3|41713.3|3
1620125430000|2021-05-04 10:50:30|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41757.6|41717.6|1
1620125460000|2021-05-04 10:51:00|41754.1|41714.1|41758.3|41718.3|41758.3|41718.3|41743.3|41703.3|7
1620125470000|2021-05-04 10:51:10|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|3
1620125500000|2021-05-04 10:51:40|41752.6|41712.6|41758.3|41718.3|41758.3|41718.3|41752.6|41712.6|1
1620125510000|2021-05-04 10:51:50|41754.1|41714.1|41758.3|41718.3|41763.3|41723.3|41754.1|41714.1|1
1620125530000|2021-05-04 10:52:10|41759.1|41719.1|41768.3|41728.3|41768.3|41728.3|41759.1|41719.1|4
1620125550000|2021-05-04 10:52:30|41764.1|41724.1|41758.3|41718.3|41764.1|41724.1|41758.3|41718.3|3
1620125560000|2021-05-04 10:52:40|41757.6|41717.6|41748.3|41708.3|41757.6|41717.6|41748.3|41708.3|1
1620125570000|2021-05-04 10:52:50|41752.6|41712.6|41748.3|41708.3|41753.3|41713.3|41747.6|41707.6|3
1620125580000|2021-05-04 10:53:00|41752.6|41712.6|41758.3|41718.3|41758.3|41718.3|41752.6|41712.6|2
1620125590000|2021-05-04 10:53:10|41759.1|41719.1|41763.3|41723.3|41763.3|41723.3|41758.3|41718.3|2
1620125620000|2021-05-04 10:53:40|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|0
1620125640000|2021-05-04 10:54:00|41762.6|41722.6|41768.3|41728.3|41768.3|41728.3|41762.6|41722.6|2
1620125650000|2021-05-04 10:54:10|41764.1|41724.1|41763.3|41723.3|41764.1|41724.1|41763.3|41723.3|0
1620125700000|2021-05-04 10:55:00|41762.6|41722.6|41758.3|41718.3|41762.6|41722.6|41758.3|41718.3|1
1620125710000|2021-05-04 10:55:10|41757.6|41717.6|41753.3|41713.3|41757.6|41717.6|41753.3|41713.3|0
1620125720000|2021-05-04 10:55:20|41754.1|41714.1|41753.3|41713.3|41757.6|41717.6|41753.3|41713.3|0
1620125740000|2021-05-04 10:55:40|41752.6|41712.6|41743.3|41703.3|41752.6|41712.6|41743.3|41703.3|3
1620125760000|2021-05-04 10:56:00|41747.6|41707.6|41743.3|41703.3|41748.3|41708.3|41743.3|41703.3|2
1620125770000|2021-05-04 10:56:10|||||||||1
1620125780000|2021-05-04 10:56:20|41747.6|41707.6|41758.3|41718.3|41758.3|41718.3|41747.6|41707.6|2
1620125790000|2021-05-04 10:56:30|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41757.6|41717.6|2
1620125810000|2021-05-04 10:56:50|41763.3|41723.3|41758.3|41718.3|41763.3|41723.3|41758.3|41718.3|1
1620125820000|2021-05-04 10:57:00|41757.6|41717.6|41753.3|41713.3|41758.3|41718.3|41753.3|41713.3|4
1620125880000|2021-05-04 10:58:00|41754.1|41714.1|41758.3|41718.3|41758.3|41718.3|41754.1|41714.1|1
1620125910000|2021-05-04 10:58:30|41762.6|41722.6|41763.3|41723.3|41763.3|41723.3|41762.6|41722.6|0
1620125930000|2021-05-04 10:58:50|41762.6|41722.6|41753.3|41713.3|41762.6|41722.6|41753.3|41713.3|2
1620125940000|2021-05-04 10:59:00|41757.6|41717.6|41753.3|41713.3|41757.6|41717.6|41753.3|41713.3|0
1620125950000|2021-05-04 10:59:10|41757.6|41717.6|41758.3|41718.3|41758.3|41718.3|41757.6|41717.6|0
1620125960000|2021-05-04 10:59:20|41757.5|41717.5|41753.3|41713.3|41757.5|41717.5|41753.3|41713.3|0
1620125980000|2021-05-04 10:59:40|41754.1|41714.1|41758.3|41718.3|41758.3|41718.3|41754.1|41714.1|0
1620125990000|2021-05-04 10:59:50|41762.5|41722.5|41763.3|41723.3|41763.3|41723.3|41762.5|41722.5|2
1620126000000|2021-05-04 11:00:00|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|1
1620126050000|2021-05-04 11:00:50|||||||||1
1620126060000|2021-05-04 11:01:00|41767.5|41727.5|41763.3|41723.3|41767.5|41727.5|41763.3|41723.3|0
1620126070000|2021-05-04 11:01:10|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|3
1620126080000|2021-05-04 11:01:20|41757.5|41717.5|41758.3|41718.3|41758.3|41718.3|41757.5|41717.5|0
1620126090000|2021-05-04 11:01:30|41759.1|41719.1|41763.3|41723.3|41763.3|41723.3|41758.3|41718.3|0
1620126120000|2021-05-04 11:02:00|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|1
1620126130000|2021-05-04 11:02:10|41767.5|41727.5|41768.3|41728.3|41773.3|41733.3|41763.3|41723.3|0
1620126140000|2021-05-04 11:02:20|41764.1|41724.1|41768.3|41728.3|41772.5|41732.5|41763.3|41723.3|0
1620126190000|2021-05-04 11:03:10|41772.5|41732.5|41783.3|41743.3|41783.3|41743.3|41768.3|41728.3|7
1620126210000|2021-05-04 11:03:30|41779.1|41739.1|41778.3|41738.3|41779.1|41739.1|41778.3|41738.3|0
1620126230000|2021-05-04 11:03:50|41779.1|41739.1|41778.3|41738.3|41779.1|41739.1|41778.3|41738.3|0
1620126240000|2021-05-04 11:04:00|41782.5|41742.5|41783.3|41743.3|41783.3|41743.3|41782.5|41742.5|1
1620126250000|2021-05-04 11:04:10|41788.3|41748.3|41788.3|41748.3|41788.3|41748.3|41788.3|41748.3|1
1620126270000|2021-05-04 11:04:30|41784.1|41744.1|41783.3|41743.3|41788.3|41748.3|41783.3|41743.3|0
1620126280000|2021-05-04 11:04:40|41784.1|41744.1|41783.3|41743.3|41784.1|41744.1|41783.3|41743.3|0
1620126290000|2021-05-04 11:04:50|41784.1|41744.1|41788.3|41748.3|41788.3|41748.3|41784.1|41744.1|0
1620126310000|2021-05-04 11:05:10|41784.1|41744.1|41783.3|41743.3|41788.3|41748.3|41783.3|41743.3|1
1620126330000|2021-05-04 11:05:30|41787.5|41747.5|41793.3|41753.3|41793.3|41753.3|41783.3|41743.3|1
1620126410000|2021-05-04 11:06:50|||||||||2
1620126420000|2021-05-04 11:07:00|||||||||1
1620126470000|2021-05-04 11:07:50|||||||||1
1620126480000|2021-05-04 11:08:00|41792.5|41752.5|41788.3|41748.3|41792.5|41752.5|41788.3|41748.3|2
1620126520000|2021-05-04 11:08:40|41792.5|41752.5|41788.3|41748.3|41793.3|41753.3|41788.3|41748.3|2
1620126530000|2021-05-04 11:08:50|41792.5|41752.5|41788.3|41748.3|41793.3|41753.3|41788.3|41748.3|1
1620126540000|2021-05-04 11:09:00|41787.5|41747.5|41788.3|41748.3|41788.3|41748.3|41787.5|41747.5|2
1620126550000|2021-05-04 11:09:10|41792.5|41752.5|41788.3|41748.3|41793.3|41753.3|41788.3|41748.3|0
1620126600000|2021-05-04 11:10:00|41784.1|41744.1|41783.3|41743.3|41784.1|41744.1|41783.3|41743.3|0
1620126620000|2021-05-04 11:10:20|41787.5|41747.5|41788.3|41748.3|41788.3|41748.3|41787.5|41747.5|1
1620126660000|2021-05-04 11:11:00|41793.3|41753.3|41793.3|41753.3|41793.3|41753.3|41793.3|41753.3|0
1620126680000|2021-05-04 11:11:20|||||||||1
1620126690000|2021-05-04 11:11:30|41803.3|41763.3|41803.3|41763.3|41803.3|41763.3|41803.3|41763.3|4
1620126720000|2021-05-04 11:12:00|41818.3|41778.3|41818.3|41778.3|41823.3|41783.3|41818.3|41778.3|7
1620126730000|2021-05-04 11:12:10|41822.5|41782.5|41818.3|41778.3|41822.5|41782.5|41818.3|41778.3|0
1620126740000|2021-05-04 11:12:20|41822.5|41782.5|41823.3|41783.3|41823.3|41783.3|41822.5|41782.5|0
1620126750000|2021-05-04 11:12:30|41822.5|41782.5|41817.5|41777.5|41822.5|41782.5|41817.5|41777.5|1
1620126760000|2021-05-04 11:12:40|41813.3|41773.3|41818.3|41778.3|41823.3|41783.3|41813.3|41773.3|0
1620126780000|2021-05-04 11:13:00|41822.5|41782.5|41818.3|41778.3|41823.3|41783.3|41818.3|41778.3|1
1620126800000|2021-05-04 11:13:20|41817.5|41777.5|41813.3|41773.3|41817.5|41777.5|41813.3|41773.3|0
1620126810000|2021-05-04 11:13:30|41812.5|41772.5|41803.3|41763.3|41812.5|41772.5|41803.3|41763.3|1
1620126820000|2021-05-04 11:13:40|41804|41764|41808.3|41768.3|41808.3|41768.3|41804|41764|1
1620126830000|2021-05-04 11:13:50|41809|41769|41808.3|41768.3|41813.3|41773.3|41808.3|41768.3|0
1620126840000|2021-05-04 11:14:00|41812.5|41772.5|41808.3|41768.3|41813.3|41773.3|41808.3|41768.3|6
1620126850000|2021-05-04 11:14:10|41809|41769|41808.3|41768.3|41813.3|41773.3|41808.3|41768.3|0
1620126870000|2021-05-04 11:14:30|41809|41769|41808.3|41768.3|41812.5|41772.5|41808.3|41768.3|0
1620126890000|2021-05-04 11:14:50|41807.5|41767.5|41808.3|41768.3|41808.3|41768.3|41807.5|41767.5|1
1620126920000|2021-05-04 11:15:20|41812.5|41772.5|41808.3|41768.3|41818.3|41778.3|41808.3|41768.3|3
1620126930000|2021-05-04 11:15:30|41812.5|41772.5|41808.3|41768.3|41813.3|41773.3|41808.3|41768.3|5
1620126940000|2021-05-04 11:15:40|41807.5|41767.5|41788.3|41748.3|41807.5|41767.5|41788.3|41748.3|2
1620126950000|2021-05-04 11:15:50|41784|41744|41788.3|41748.3|41792.5|41752.5|41783.3|41743.3|0
1620126960000|2021-05-04 11:16:00|41789|41749|41808.3|41768.3|41808.3|41768.3|41788.3|41748.3|3
1620126970000|2021-05-04 11:16:10|41809|41769|41808.3|41768.3|41809|41769|41808.3|41768.3|2
1620127000000|2021-05-04 11:16:40|41804|41764|41798.3|41758.3|41804|41764|41798.3|41758.3|0
1620127010000|2021-05-04 11:16:50|41802.5|41762.5|41803.3|41763.3|41803.3|41763.3|41798.3|41758.3|1
1620127020000|2021-05-04 11:17:00|41799|41759|41793.3|41753.3|41799|41759|41793.3|41753.3|2
1620127030000|2021-05-04 11:17:10|41797.5|41757.5|41798.3|41758.3|41798.3|41758.3|41793.3|41753.3|0
1620127040000|2021-05-04 11:17:20|41794|41754|41798.3|41758.3|41798.3|41758.3|41793.3|41753.3|0
1620127050000|2021-05-04 11:17:30|41794|41754|41798.3|41758.3|41803.3|41763.3|41793.3|41753.3|0
1620127060000|2021-05-04 11:17:40|41802.5|41762.5|41798.3|41758.3|41807.5|41767.5|41798.3|41758.3|1
1620127080000|2021-05-04 11:18:00|41794|41754|41798.3|41758.3|41798.3|41758.3|41794|41754|1
1620127090000|2021-05-04 11:18:10|41797.5|41757.5|41788.3|41748.3|41797.5|41757.5|41783.3|41743.3|4
1620127100000|2021-05-04 11:18:20|41787.5|41747.5|41783.3|41743.3|41788.3|41748.3|41783.3|41743.3|0
1620127110000|2021-05-04 11:18:30|||||||||12
1620127120000|2021-05-04 11:18:40|||||||||3
1620127130000|2021-05-04 11:18:50|||||||||1
1620127140000|2021-05-04 11:19:00|||||||||10
1620127150000|2021-05-04 11:19:10|41788.3|41748.3|41783.3|41743.3|41788.3|41748.3|41783.3|41743.3|1
1620127160000|2021-05-04 11:19:20|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|1
1620127170000|2021-05-04 11:19:30|41779|41739|41763.3|41723.3|41779|41739|41763.3|41723.3|0
1620127180000|2021-05-04 11:19:40|41767.5|41727.5|41768.3|41728.3|41768.3|41728.3|41763.3|41723.3|0
1620127210000|2021-05-04 11:20:10|41769|41729|41778.3|41738.3|41778.3|41738.3|41769|41729|0
1620127240000|2021-05-04 11:20:40|41782.5|41742.5|41788.3|41748.3|41788.3|41748.3|41782.5|41742.5|1
1620127250000|2021-05-04 11:20:50|41784|41744|41788.3|41748.3|41788.3|41748.3|41783.3|41743.3|0
1620127270000|2021-05-04 11:21:10|41787.5|41747.5|41783.3|41743.3|41787.5|41747.5|41783.3|41743.3|1
1620127280000|2021-05-04 11:21:20|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|3
1620127290000|2021-05-04 11:21:30|41779|41739|41788.3|41748.3|41788.3|41748.3|41779|41739|0
1620127300000|2021-05-04 11:21:40|41787.5|41747.5|41783.3|41743.3|41787.5|41747.5|41783.3|41743.3|0
1620127320000|2021-05-04 11:22:00|41787.5|41747.5|41788.3|41748.3|41788.3|41748.3|41787.5|41747.5|0
1620127350000|2021-05-04 11:22:30|41792.5|41752.5|41798.3|41758.3|41798.3|41758.3|41792.5|41752.5|0
1620127370000|2021-05-04 11:22:50|41794|41754|41798.3|41758.3|41798.3|41758.3|41794|41754|1
1620127380000|2021-05-04 11:23:00|41797.5|41757.5|41798.3|41758.3|41798.3|41758.3|41793.3|41753.3|1
1620127390000|2021-05-04 11:23:10|41799|41759|41803.3|41763.3|41803.3|41763.3|41799|41759|0
1620127400000|2021-05-04 11:23:20|||||||||2
1620127480000|2021-05-04 11:24:40|41802.5|41762.5|41798.3|41758.3|41802.5|41762.5|41798.3|41758.3|3
1620127500000|2021-05-04 11:25:00|41797.5|41757.5|41798.3|41758.3|41798.3|41758.3|41797.5|41757.5|0
1620127510000|2021-05-04 11:25:10|41794|41754|41798.3|41758.3|41798.3|41758.3|41794|41754|0
1620127520000|2021-05-04 11:25:20|41797.5|41757.5|41793.3|41753.3|41798.3|41758.3|41793.3|41753.3|0
1620127530000|2021-05-04 11:25:30|41813.3|41773.3|41813.3|41773.3|41813.3|41773.3|41813.3|41773.3|23
1620127540000|2021-05-04 11:25:40|41809|41769|41803.3|41763.3|41809|41769|41803.3|41763.3|0
1620127550000|2021-05-04 11:25:50|||||||||4
1620127560000|2021-05-04 11:26:00|41808.3|41768.3|41823.3|41783.3|41823.3|41783.3|41808.3|41768.3|11
1620127580000|2021-05-04 11:26:20|||||||||1
1620127590000|2021-05-04 11:26:30|41818.3|41778.3|41818.3|41778.3|41818.3|41778.3|41818.3|41778.3|8
1620127630000|2021-05-04 11:27:10|41814|41774|41808.3|41768.3|41818.3|41778.3|41807.5|41767.5|9
1620127640000|2021-05-04 11:27:20|41804|41764|41798.3|41758.3|41808.3|41768.3|41798.3|41758.3|0
1620127680000|2021-05-04 11:28:00|41794|41754|41798.3|41758.3|41798.3|41758.3|41794|41754|2
1620127700000|2021-05-04 11:28:20|||||||||1
1620127710000|2021-05-04 11:28:30|41787.5|41747.5|41788.3|41748.3|41788.3|41748.3|41787.5|41747.5|1
1620127730000|2021-05-04 11:28:50|41784|41744|41788.3|41748.3|41788.3|41748.3|41784|41744|0
1620127740000|2021-05-04 11:29:00|41783.3|41743.3|41788.3|41748.3|41792.5|41752.5|41783.3|41743.3|2
1620127750000|2021-05-04 11:29:10|41784|41744|41783.3|41743.3|41784|41744|41783.3|41743.3|0
1620127770000|2021-05-04 11:29:30|41778.3|41738.3|41778.3|41738.3|41783.3|41743.3|41773.3|41733.3|3
1620127780000|2021-05-04 11:29:40|41779|41739|41788.3|41748.3|41788.3|41748.3|41779|41739|1
1620127810000|2021-05-04 11:30:10|41784|41744|41788.3|41748.3|41788.3|41748.3|41784|41744|1
1620127820000|2021-05-04 11:30:20|41792.5|41752.5|41792.5|41752.5|41792.5|41752.5|41792.5|41752.5|0
1620127830000|2021-05-04 11:30:30|41798.3|41758.3|41798.3|41758.3|41798.3|41758.3|41798.3|41758.3|0
1620127850000|2021-05-04 11:30:50|||||||||1
1620127860000|2021-05-04 11:31:00|41793.3|41753.3|41788.3|41748.3|41798.3|41758.3|41788.3|41748.3|2
1620127910000|2021-05-04 11:31:50|41792.5|41752.5|41798.3|41758.3|41798.3|41758.3|41792.5|41752.5|2
1620127920000|2021-05-04 11:32:00|41794|41754|41798.3|41758.3|41798.3|41758.3|41794|41754|0
1620127930000|2021-05-04 11:32:10|41799|41759|41803.3|41763.3|41803.3|41763.3|41799|41759|0
1620127940000|2021-05-04 11:32:20|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|5
1620127950000|2021-05-04 11:32:30|41812.5|41772.5|41813.3|41773.3|41813.3|41773.3|41812.5|41772.5|6
1620127960000|2021-05-04 11:32:40|||||||||3
1620127970000|2021-05-04 11:32:50|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|0
1620127990000|2021-05-04 11:33:10|41812.5|41772.5|41813.3|41773.3|41813.3|41773.3|41812.5|41772.5|0
1620128030000|2021-05-04 11:33:50|41812.5|41772.5|41808.3|41768.3|41812.5|41772.5|41803.3|41763.3|4
1620128080000|2021-05-04 11:34:40|41809|41769|41803.3|41763.3|41813.3|41773.3|41803.3|41763.3|3
1620128090000|2021-05-04 11:34:50|41788.3|41748.3|41793.3|41753.3|41793.3|41753.3|41788.3|41748.3|1
1620128100000|2021-05-04 11:35:00|41788.3|41748.3|41778.3|41738.3|41788.3|41748.3|41778.3|41738.3|8
1620128110000|2021-05-04 11:35:10|41782.5|41742.5|41773.3|41733.3|41783.3|41743.3|41773.3|41733.3|4
1620128120000|2021-05-04 11:35:20|41783.3|41743.3|41783.3|41743.3|41783.3|41743.3|41783.3|41743.3|4
1620128140000|2021-05-04 11:35:40|41788.3|41748.3|41788.3|41748.3|41788.3|41748.3|41784|41744|0
1620128150000|2021-05-04 11:35:50|41789|41749|41788.3|41748.3|41789|41749|41788.3|41748.3|0
1620128170000|2021-05-04 11:36:10|41789|41749|41793.3|41753.3|41793.3|41753.3|41789|41749|0
1620128180000|2021-05-04 11:36:20|41792.5|41752.5|41778.3|41738.3|41792.5|41752.5|41778.3|41738.3|3
1620128190000|2021-05-04 11:36:30|41774|41734|41778.3|41738.3|41778.3|41738.3|41773.3|41733.3|5
1620128210000|2021-05-04 11:36:50|41782.5|41742.5|41788.3|41748.3|41788.3|41748.3|41782.5|41742.5|0
1620128250000|2021-05-04 11:37:30|41792.5|41752.5|41788.3|41748.3|41793.3|41753.3|41788.3|41748.3|1
1620128260000|2021-05-04 11:37:40|41789|41749|41793.3|41753.3|41793.3|41753.3|41789|41749|0
1620128270000|2021-05-04 11:37:50|41792.5|41752.5|41793.3|41753.3|41793.3|41753.3|41788.3|41748.3|0
1620128280000|2021-05-04 11:38:00|41788.3|41748.3|41798.3|41758.3|41798.3|41758.3|41788.3|41748.3|4
1620128290000|2021-05-04 11:38:10|41802.5|41762.5|41798.3|41758.3|41802.5|41762.5|41798.3|41758.3|0
1620128300000|2021-05-04 11:38:20|41797.5|41757.5|41793.3|41753.3|41797.5|41757.5|41793.3|41753.3|0
1620128320000|2021-05-04 11:38:40|41792.5|41752.5|41788.3|41748.3|41792.5|41752.5|41788.3|41748.3|0
1620128330000|2021-05-04 11:38:50|41784|41744|41778.3|41738.3|41784|41744|41778.3|41738.3|0
1620128340000|2021-05-04 11:39:00|41779.8|41739.8|41788.3|41748.3|41788.3|41748.3|41779.8|41739.8|1
1620128380000|2021-05-04 11:39:40|41784|41744|41788.3|41748.3|41788.3|41748.3|41783.3|41743.3|3
1620128420000|2021-05-04 11:40:20|41784|41744|41773.3|41733.3|41784|41744|41773.3|41733.3|6
1620128440000|2021-05-04 11:40:40|41774|41734|41778.3|41738.3|41778.3|41738.3|41774|41734|4
1620128450000|2021-05-04 11:40:50|41774|41734|41753.3|41713.3|41774|41734|41753.3|41713.3|9
1620128460000|2021-05-04 11:41:00|41748.3|41708.3|41744|41704|41748.3|41708.3|41734|41694|15
1620128470000|2021-05-04 11:41:10|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|3
1620128490000|2021-05-04 11:41:30|41744|41704|41748.3|41708.3|41749|41709|41744|41704|0
1620128500000|2021-05-04 11:41:40|41744|41704|41748.3|41708.3|41748.3|41708.3|41743.3|41703.3|4
1620128510000|2021-05-04 11:41:50|41749|41709|41748.3|41708.3|41749|41709|41748.3|41708.3|1
1620128520000|2021-05-04 11:42:00|41744|41704|41744|41704|41744|41704|41744|41704|0
1620128530000|2021-05-04 11:42:10|41743.3|41703.3|41748.3|41708.3|41748.3|41708.3|41743.3|41703.3|2
1620128540000|2021-05-04 11:42:20|||||||||4
1620128550000|2021-05-04 11:42:30|41749|41709|41753.3|41713.3|41753.3|41713.3|41749|41709|0
1620128560000|2021-05-04 11:42:40|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|3
1620128570000|2021-05-04 11:42:50|41754|41714|41753.3|41713.3|41758.3|41718.3|41753.3|41713.3|0
1620128580000|2021-05-04 11:43:00|41758.3|41718.3|41768.3|41728.3|41768.3|41728.3|41758.3|41718.3|2
1620128590000|2021-05-04 11:43:10|||||||||7
1620128600000|2021-05-04 11:43:20|41764|41724|41768.3|41728.3|41768.3|41728.3|41763.3|41723.3|0
1620128620000|2021-05-04 11:43:40|41769|41729|41778.3|41738.3|41778.3|41738.3|41769|41729|0
1620128630000|2021-05-04 11:43:50|41774|41734|41788.3|41748.3|41793.3|41753.3|41774|41734|12
1620128640000|2021-05-04 11:44:00|41789|41749|41788.3|41748.3|41793.3|41753.3|41788.3|41748.3|1
1620128660000|2021-05-04 11:44:20|41792.5|41752.5|41788.3|41748.3|41792.5|41752.5|41788.3|41748.3|0
1620128670000|2021-05-04 11:44:30|41798.3|41758.3|41798.3|41758.3|41799|41759|41798.3|41758.3|23
1620128680000|2021-05-04 11:44:40|41794|41754|41793.3|41753.3|41794|41754|41793.3|41753.3|0
1620128700000|2021-05-04 11:45:00|41788.3|41748.3|41788.3|41748.3|41788.3|41748.3|41788.3|41748.3|3
1620128720000|2021-05-04 11:45:20|41784|41744|41768.3|41728.3|41784|41744|41768.3|41728.3|1
1620128730000|2021-05-04 11:45:30|41764|41724|41763.3|41723.3|41764|41724|41763.3|41723.3|0
1620128740000|2021-05-04 11:45:40|41758.3|41718.3|41758.3|41718.3|41759|41719|41758.3|41718.3|5
1620128760000|2021-05-04 11:46:00|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|2
1620128770000|2021-05-04 11:46:10|41769|41729|41768.3|41728.3|41769|41729|41768.3|41728.3|0
1620128780000|2021-05-04 11:46:20|41772.5|41732.5|41768.3|41728.3|41772.5|41732.5|41768.3|41728.3|0
1620128820000|2021-05-04 11:47:00|41776.8|41736.8|41778.3|41738.3|41782.5|41742.5|41776.8|41736.8|1
1620128830000|2021-05-04 11:47:10|41782.5|41742.5|41788.3|41748.3|41788.3|41748.3|41778.3|41738.3|0
1620128840000|2021-05-04 11:47:20|41784|41744|41783.3|41743.3|41784|41744|41783.3|41743.3|0
1620128860000|2021-05-04 11:47:40|41784|41744|41783.3|41743.3|41788.3|41748.3|41783.3|41743.3|2
1620128870000|2021-05-04 11:47:50|41788.5|41748.5|41788.5|41748.5|41788.5|41748.5|41788.5|41748.5|3
1620128880000|2021-05-04 11:48:00|41797|41757|41792|41752|41798.5|41758.5|41792|41752|13
1620128890000|2021-05-04 11:48:10|41791.3|41751.3|41782|41742|41797|41757|41782|41742|5
1620128900000|2021-05-04 11:48:20|41786.3|41746.3|41792|41752|41792|41752|41782|41742|1
1620128910000|2021-05-04 11:48:30|41791.3|41751.3|41792|41752|41792|41752|41787|41747|1
1620128920000|2021-05-04 11:48:40|41787.8|41747.8|41782|41742|41787.8|41747.8|41781.3|41741.3|2
1620128930000|2021-05-04 11:48:50|41786.3|41746.3|41782|41742|41787|41747|41782|41742|0
1620128940000|2021-05-04 11:49:00|41786.3|41746.3|41782|41742|41787|41747|41782|41742|2
1620128970000|2021-05-04 11:49:30|41781.3|41741.3|41782|41742|41782|41742|41777.8|41737.8|0
1620128980000|2021-05-04 11:49:40|41782.8|41742.8|41782|41742|41787|41747|41782|41742|0
1620129000000|2021-05-04 11:50:00|41777.8|41737.8|41782|41742|41782|41742|41777|41737|1
1620129010000|2021-05-04 11:50:10|41777.8|41737.8|41777|41737|41777.8|41737.8|41777|41737|0
1620129020000|2021-05-04 11:50:20|41781.3|41741.3|41782|41742|41782|41742|41781.3|41741.3|0
1620129040000|2021-05-04 11:50:40|41782.8|41742.8|41777|41737|41782.8|41742.8|41777|41737|0
1620129060000|2021-05-04 11:51:00|41782|41742|41782|41742|41782|41742|41777|41737|2
1620129090000|2021-05-04 11:51:30|41781.3|41741.3|41777|41737|41781.3|41741.3|41777|41737|1
1620129100000|2021-05-04 11:51:40|41772|41732|41772|41732|41772|41732|41767|41727|3
1620129110000|2021-05-04 11:51:50|41776.3|41736.3|41767|41727|41776.3|41736.3|41767|41727|0
1620129120000|2021-05-04 11:52:00|41771.3|41731.3|41767|41727|41772|41732|41767|41727|6
1620129150000|2021-05-04 11:52:30|41767.8|41727.8|41777|41737|41782|41742|41767.8|41727.8|0
1620129160000|2021-05-04 11:52:40|41777.8|41737.8|41782|41742|41782|41742|41777|41737|0
1620129180000|2021-05-04 11:53:00|41781.3|41741.3|41782|41742|41782|41742|41781.3|41741.3|5
1620129200000|2021-05-04 11:53:20|41782.8|41742.8|41787|41747|41787|41747|41782.8|41742.8|0
1620129210000|2021-05-04 11:53:30|||||||||2
1620129220000|2021-05-04 11:53:40|||||||||1
1620129230000|2021-05-04 11:53:50|||||||||4
1620129240000|2021-05-04 11:54:00|41797|41757|41792|41752|41797|41757|41787.8|41747.8|13
1620129250000|2021-05-04 11:54:10|41787.8|41747.8|41787|41747|41792|41752|41787|41747|2
1620129260000|2021-05-04 11:54:20|||||||||5
1620129270000|2021-05-04 11:54:30|41791.3|41751.3|41787|41747|41792|41752|41787|41747|1
1620129280000|2021-05-04 11:54:40|||||||||1
1620129290000|2021-05-04 11:54:50|41787.8|41747.8|41792|41752|41792|41752|41787.8|41747.8|2
1620129300000|2021-05-04 11:55:00|41791.3|41751.3|41777|41737|41791.3|41751.3|41777|41737|1
1620129310000|2021-05-04 11:55:10|41782|41742|41782|41742|41782|41742|41782|41742|0
1620129320000|2021-05-04 11:55:20|41782.8|41742.8|41787|41747|41787|41747|41782.8|41742.8|0
1620129330000|2021-05-04 11:55:30|41788.5|41748.5|41792|41752|41792.8|41752.8|41788.5|41748.5|6
1620129340000|2021-05-04 11:55:40|41787.8|41747.8|41787|41747|41787.8|41747.8|41787|41747|0
1620129350000|2021-05-04 11:55:50|41792|41752|41792|41752|41792|41752|41792|41752|0
1620129360000|2021-05-04 11:56:00|41796.3|41756.3|41797|41757|41797|41757|41796.3|41756.3|0
1620129390000|2021-05-04 11:56:30|41807|41767|41807|41767|41807|41767|41807|41767|15
1620129410000|2021-05-04 11:56:50|||||||||2
1620129420000|2021-05-04 11:57:00|41806.3|41766.3|41807|41767|41807|41767|41802|41762|1
1620129460000|2021-05-04 11:57:40|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|7
1620129470000|2021-05-04 11:57:50|41807|41767|41812|41772|41812|41772|41807|41767|3
1620129500000|2021-05-04 11:58:20|41811.3|41771.3|41812|41772|41812|41772|41811.3|41771.3|2
1620129530000|2021-05-04 11:58:50|||||||||1
1620129540000|2021-05-04 11:59:00|41812.8|41772.8|41817.8|41777.8|41822|41782|41812.8|41772.8|1
1620129550000|2021-05-04 11:59:10|41822|41782|41822|41782|41822|41782|41822|41782|1
1620129560000|2021-05-04 11:59:20|41822.8|41782.8|41827|41787|41827|41787|41822.8|41782.8|0
1620129570000|2021-05-04 11:59:30|41826.3|41786.3|41822|41782|41826.3|41786.3|41822|41782|9
1620129580000|2021-05-04 11:59:40|41826.3|41786.3|41827|41787|41827|41787|41826.3|41786.3|0
1620129600000|2021-05-04 12:00:00|||||||||65
1620129610000|2021-05-04 12:00:10|||||||||3
1620129620000|2021-05-04 12:00:20|||||||||3
1620129630000|2021-05-04 12:00:30|||||||||13
1620129660000|2021-05-04 12:01:00|||||||||9
1620129690000|2021-05-04 12:01:30|41817|41777|41827|41787|41827|41787|41817|41777|6
1620129700000|2021-05-04 12:01:40|41822.8|41782.8|41822|41782|41822.8|41782.8|41821.3|41781.3|14
1620129710000|2021-05-04 12:01:50|41826.3|41786.3|41827|41787|41827|41787|41826.3|41786.3|3
1620129720000|2021-05-04 12:02:00|41828.5|41788.5|41837|41797|41837|41797|41828.5|41788.5|39
1620129730000|2021-05-04 12:02:10|41849.8|41809.8|41877|41837|41877|41837|41849.8|41809.8|32
1620129760000|2021-05-04 12:02:40|41887|41847|41892|41852|41896.3|41856.3|41887|41847|23
1620129770000|2021-05-04 12:02:50|41891.3|41851.3|41882|41842|41891.3|41851.3|41882|41842|2
1620129780000|2021-05-04 12:03:00|41882.8|41842.8|41887|41847|41887|41847|41882.8|41842.8|0
1620129790000|2021-05-04 12:03:10|41888.5|41848.5|41887|41847|41897|41857|41882|41842|22
1620129810000|2021-05-04 12:03:30|||||||||1
1620129820000|2021-05-04 12:03:40|41892|41852|41892|41852|41892.8|41852.8|41887|41847|1
1620129830000|2021-05-04 12:03:50|41892.8|41852.8|41897|41857|41897|41857|41892.8|41852.8|0
1620129840000|2021-05-04 12:04:00|41892.8|41852.8|41897|41857|41897|41857|41892|41852|2
1620129860000|2021-05-04 12:04:20|41892|41852|41882|41842|41892|41852|41882|41842|2
1620129870000|2021-05-04 12:04:30|41881.3|41841.3|41872|41832|41881.3|41841.3|41872|41832|1
1620129880000|2021-05-04 12:04:40|41867.8|41827.8|41872|41832|41872|41832|41867|41827|1
1620129890000|2021-05-04 12:04:50|41871.3|41831.3|41867|41827|41871.3|41831.3|41867|41827|11
1620129900000|2021-05-04 12:05:00|41862|41822|41862|41822|41862|41822|41861.3|41821.3|3
1620129910000|2021-05-04 12:05:10|41857.8|41817.8|41862|41822|41862|41822|41857.8|41817.8|4
1620129930000|2021-05-04 12:05:30|41866.3|41826.3|41872|41832|41872|41832|41866.3|41826.3|1
1620129940000|2021-05-04 12:05:40|41867.8|41827.8|41862|41822|41867.8|41827.8|41857|41817|2
1620129950000|2021-05-04 12:05:50|41857.8|41817.8|41867|41827|41867|41827|41857|41817|15
1620129960000|2021-05-04 12:06:00|41872|41832|41882|41842|41882|41842|41872|41832|1
1620129970000|2021-05-04 12:06:10|41886.3|41846.3|41897|41857|41897|41857|41886.3|41846.3|4
1620129980000|2021-05-04 12:06:20|41892|41852|41887|41847|41892|41852|41887|41847|7
1620129990000|2021-05-04 12:06:30|41886.3|41846.3|41897|41857|41897|41857|41886.3|41846.3|7
1620130000000|2021-05-04 12:06:40|||||||||3
1620130020000|2021-05-04 12:07:00|||||||||5
1620130040000|2021-05-04 12:07:20|41892|41852|41892|41852|41892|41852|41892|41852|7
1620130050000|2021-05-04 12:07:30|41891.3|41851.3|41892|41852|41892|41852|41891.3|41851.3|0
1620130060000|2021-05-04 12:07:40|41892.8|41852.8|41892|41852|41897|41857|41892|41852|0
1620130100000|2021-05-04 12:08:20|41896.3|41856.3|41892|41852|41896.3|41856.3|41892|41852|5
1620130110000|2021-05-04 12:08:30|41896.3|41856.3|41892|41852|41896.3|41856.3|41892|41852|1
1620130120000|2021-05-04 12:08:40|41892.8|41852.8|41897|41857|41897|41857|41892.8|41852.8|0
1620130130000|2021-05-04 12:08:50|41892.8|41852.8|41892|41852|41892.8|41852.8|41892|41852|1
1620130140000|2021-05-04 12:09:00|41892.8|41852.8|41892|41852|41892.8|41852.8|41892|41852|2
1620130150000|2021-05-04 12:09:10|41887|41847|41882|41842|41887|41847|41882|41842|0
1620130190000|2021-05-04 12:09:50|41877.8|41837.8|41877|41837|41877.8|41837.8|41877|41837|0
1620130200000|2021-05-04 12:10:00|41887|41847|41887|41847|41887|41847|41887|41847|3
1620130230000|2021-05-04 12:10:30|41877|41837|41872|41832|41877|41837|41872|41832|13
1620130240000|2021-05-04 12:10:40|41867.8|41827.8|41872|41832|41872|41832|41867|41827|3
1620130250000|2021-05-04 12:10:50|41872.8|41832.8|41882|41842|41882|41842|41872.8|41832.8|0
1620130260000|2021-05-04 12:11:00|41872|41832|41862|41822|41872|41832|41862|41822|16
1620130270000|2021-05-04 12:11:10|41866.3|41826.3|41862|41822|41867|41827|41862|41822|0
1620130280000|2021-05-04 12:11:20|41861.3|41821.3|41867|41827|41867|41827|41857|41817|5
1620130290000|2021-05-04 12:11:30|41871.3|41831.3|41877|41837|41877|41837|41871.3|41831.3|0
1620130300000|2021-05-04 12:11:40|41881.3|41841.3|41882|41842|41882|41842|41881.3|41841.3|0
1620130310000|2021-05-04 12:11:50|41886.3|41846.3|41882|41842|41886.3|41846.3|41882|41842|0
1620130320000|2021-05-04 12:12:00|41886.3|41846.3|41882|41842|41886.3|41846.3|41882|41842|1
1620130330000|2021-05-04 12:12:10|41882.8|41842.8|41882|41842|41882.8|41842.8|41882|41842|0
1620130350000|2021-05-04 12:12:30|41881.3|41841.3|41877|41837|41882|41842|41877|41837|0
1620130360000|2021-05-04 12:12:40|41872|41832|41872|41832|41872|41832|41872|41832|1
1620130370000|2021-05-04 12:12:50|41872.8|41832.8|41882|41842|41887|41847|41872.8|41832.8|0
1620130380000|2021-05-04 12:13:00|41882.8|41842.8|41897|41857|41897|41857|41882.8|41842.8|4
1620130390000|2021-05-04 12:13:10|41907|41867|41907|41867|41907|41867|41907|41867|2
1620130420000|2021-05-04 12:13:40|41917|41877|41917|41877|41917|41877|41917|41877|16
1620130430000|2021-05-04 12:13:50|||||||||1
1620130440000|2021-05-04 12:14:00|41912|41872|41912|41872|41916.3|41876.3|41912|41872|3
1620130450000|2021-05-04 12:14:10|41902|41862|41902|41862|41902|41862|41902|41862|5
1620130460000|2021-05-04 12:14:20|41906.3|41866.3|41912|41872|41912|41872|41906.3|41866.3|1
1620130470000|2021-05-04 12:14:30|41907.8|41867.8|41907|41867|41907.8|41867.8|41902|41862|0
1620130480000|2021-05-04 12:14:40|41912|41872|41907|41867|41912|41872|41907|41867|1
1620130490000|2021-05-04 12:14:50|41902|41862|41902|41862|41902|41862|41902|41862|1
1620130500000|2021-05-04 12:15:00|41897|41857|41892|41852|41897|41857|41887|41847|2
1620130510000|2021-05-04 12:15:10|41887.8|41847.8|41892|41852|41892|41852|41882|41842|4
1620130520000|2021-05-04 12:15:20|41897|41857|41892|41852|41897|41857|41892|41852|14
1620130530000|2021-05-04 12:15:30|41897|41857|41897|41857|41897|41857|41897|41857|1
1620130540000|2021-05-04 12:15:40|||||||||1
1620130550000|2021-05-04 12:15:50|41892|41852|41892|41852|41892|41852|41892|41852|0
1620130560000|2021-05-04 12:16:00|41887.8|41847.8|41902|41862|41902|41862|41887|41847|4
1620130570000|2021-05-04 12:16:10|41897.8|41857.8|41902|41862|41902|41862|41897|41857|1
1620130580000|2021-05-04 12:16:20|41906.3|41866.3|41906.3|41866.3|41906.3|41866.3|41902|41862|1
1620130590000|2021-05-04 12:16:30|41907|41867|41902|41862|41907|41867|41897|41857|6
1620130600000|2021-05-04 12:16:40|||||||||2
1620130620000|2021-05-04 12:17:00|41897.8|41857.8|41897|41857|41897.8|41857.8|41897|41857|0
1620130630000|2021-05-04 12:17:10|41905.5|41865.5|41912|41872|41912|41872|41905.5|41865.5|7
1620130640000|2021-05-04 12:17:20|41912.8|41872.8|41912.8|41872.8|41917.8|41877.8|41912.8|41872.8|0
1620130650000|2021-05-04 12:17:30|41913.5|41873.5|41917.8|41877.8|41917.8|41877.8|41913.5|41873.5|2
1620130660000|2021-05-04 12:17:40|||||||||8
1620130670000|2021-05-04 12:17:50|||||||||1
1620130680000|2021-05-04 12:18:00|41927.8|41887.8|41937.8|41897.8|41937.8|41897.8|41927.8|41887.8|20
1620130700000|2021-05-04 12:18:20|||||||||25
1620130710000|2021-05-04 12:18:30|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|1
1620130720000|2021-05-04 12:18:40|41937|41897|41922.8|41882.8|41937.8|41897.8|41922.8|41882.8|1
1620130730000|2021-05-04 12:18:50|41923.5|41883.5|41937.8|41897.8|41937.8|41897.8|41923.5|41883.5|1
1620130740000|2021-05-04 12:19:00|||||||||2
1620130750000|2021-05-04 12:19:10|41932.8|41892.8|41937.8|41897.8|41937.8|41897.8|41932.8|41892.8|3
1620130760000|2021-05-04 12:19:20|41937|41897|41927.8|41887.8|41937|41897|41927.8|41887.8|1
1620130770000|2021-05-04 12:19:30|41922.8|41882.8|41932.8|41892.8|41932.8|41892.8|41922.8|41882.8|0
1620130780000|2021-05-04 12:19:40|41917.8|41877.8|41952.8|41912.8|41952.8|41912.8|41917.8|41877.8|41
1620130800000|2021-05-04 12:20:00|41957|41917|41942.8|41902.8|41957|41917|41942.8|41902.8|10
1620130810000|2021-05-04 12:20:10|41938.5|41898.5|41942.8|41902.8|41947.8|41907.8|41938.5|41898.5|1
1620130820000|2021-05-04 12:20:20|41943.5|41903.5|41932.8|41892.8|41947.8|41907.8|41932.8|41892.8|2
1620130830000|2021-05-04 12:20:30|41928.5|41888.5|41937.8|41897.8|41937.8|41897.8|41927.8|41887.8|1
1620130850000|2021-05-04 12:20:50|41942.8|41902.8|41947.8|41907.8|41947.8|41907.8|41942.8|41902.8|3
1620130860000|2021-05-04 12:21:00|41943.5|41903.5|41942.8|41902.8|41943.5|41903.5|41937.8|41897.8|5
1620130870000|2021-05-04 12:21:10|41943.5|41903.5|41947.8|41907.8|41947.8|41907.8|41943.5|41903.5|1
1620130880000|2021-05-04 12:21:20|41948.5|41908.5|41952.8|41912.8|41952.8|41912.8|41948.5|41908.5|1
1620130890000|2021-05-04 12:21:30|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|41953.5|41913.5|1
1620130900000|2021-05-04 12:21:40|41952.8|41912.8|41952.8|41912.8|41952.8|41912.8|41952.8|41912.8|0
1620130910000|2021-05-04 12:21:50|41952|41912|41952.8|41912.8|41952.8|41912.8|41952|41912|4
1620130930000|2021-05-04 12:22:10|41957|41917|41957.8|41917.8|41957.8|41917.8|41957|41917|4
1620130940000|2021-05-04 12:22:20|||||||||6
1620130950000|2021-05-04 12:22:30|41953.5|41913.5|41952.8|41912.8|41953.5|41913.5|41952.8|41912.8|4
1620130980000|2021-05-04 12:23:00|41957|41917|41952.8|41912.8|41957.8|41917.8|41952.8|41912.8|2
1620130990000|2021-05-04 12:23:10|41957|41917|41937.8|41897.8|41957.8|41917.8|41937.8|41897.8|0
1620131000000|2021-05-04 12:23:20|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|1
1620131020000|2021-05-04 12:23:40|41932|41892|41917|41877|41932|41892|41917|41877|0
1620131030000|2021-05-04 12:23:50|41920|41880|41920|41880|41920|41880|41920|41880|0
1620131040000|2021-05-04 12:24:00|41915|41875|41915|41875|41915|41875|41915|41875|4
1620131060000|2021-05-04 12:24:20|41915.8|41875.8|41920|41880|41920|41880|41915.8|41875.8|0
1620131070000|2021-05-04 12:24:30|41925|41885|41925|41885|41925|41885|41925|41885|2
1620131080000|2021-05-04 12:24:40|41925.8|41885.8|41930|41890|41930|41890|41925|41885|5
1620131100000|2021-05-04 12:25:00|41935|41895|41940|41900|41940|41900|41935|41895|1
1620131110000|2021-05-04 12:25:10|41944.3|41904.3|41945|41905|41949.3|41909.3|41944.3|41904.3|2
1620131120000|2021-05-04 12:25:20|41945.7|41905.7|41955|41915|41955|41915|41945.7|41905.7|1
1620131130000|2021-05-04 12:25:30|41950|41910|41945|41905|41950|41910|41945|41905|2
1620131140000|2021-05-04 12:25:40|41940.7|41900.7|41935|41895|41940.7|41900.7|41935|41895|1
1620131170000|2021-05-04 12:26:10|41940|41900|41945|41905|41945|41905|41940|41900|3
1620131190000|2021-05-04 12:26:30|41944.2|41904.2|41935|41895|41944.2|41904.2|41935|41895|2
1620131210000|2021-05-04 12:26:50|41930.7|41890.7|41930|41890|41930.7|41890.7|41930|41890|0
1620131220000|2021-05-04 12:27:00|||||||||14
1620131230000|2021-05-04 12:27:10|41935|41895|41935|41895|41935|41895|41935|41895|8
1620131240000|2021-05-04 12:27:20|41935.7|41895.7|41945|41905|41945|41905|41935.7|41895.7|0
1620131260000|2021-05-04 12:27:40|41943.5|41903.5|41935|41895|41943.5|41903.5|41935|41895|3
1620131280000|2021-05-04 12:28:00|41945|41905|41945|41905|41949.2|41909.2|41945|41905|1
1620131290000|2021-05-04 12:28:10|41949.2|41909.2|41945|41905|41950|41910|41945|41905|0
1620131310000|2021-05-04 12:28:30|41940.7|41900.7|41940|41900|41940.7|41900.7|41940|41900|0
1620131320000|2021-05-04 12:28:40|41935|41895|41935|41895|41935|41895|41934.2|41894.2|2
1620131330000|2021-05-04 12:28:50|41934.2|41894.2|41935|41895|41935|41895|41934.2|41894.2|0
1620131360000|2021-05-04 12:29:20|41934.2|41894.2|41935|41895|41935|41895|41930|41890|0
1620131370000|2021-05-04 12:29:30|41934.2|41894.2|41925|41885|41934.2|41894.2|41925|41885|12
1620131380000|2021-05-04 12:29:40|41925.7|41885.7|41915|41875|41925.7|41885.7|41915|41875|0
1620131390000|2021-05-04 12:29:50|41914.2|41874.2|41905|41865|41915|41875|41905|41865|0
1620131400000|2021-05-04 12:30:00|41895|41855|41895|41855|41905|41865|41895|41855|15
1620131410000|2021-05-04 12:30:10|41894.2|41854.2|41885|41845|41894.2|41854.2|41885|41845|0
1620131420000|2021-05-04 12:30:20|41889.2|41849.2|41890|41850|41890|41850|41884.2|41844.2|3
1620131430000|2021-05-04 12:30:30|41885.7|41845.7|41885|41845|41890|41850|41885|41845|1
1620131440000|2021-05-04 12:30:40|41880.7|41840.7|41880|41840|41890|41850|41880|41840|20
1620131450000|2021-05-04 12:30:50|41905|41865|41905|41865|41915|41875|41905|41865|3
1620131470000|2021-05-04 12:31:10|41909.2|41869.2|41910|41870|41910|41870|41909.2|41869.2|0
1620131480000|2021-05-04 12:31:20|41905.7|41865.7|41915|41875|41915|41875|41905|41865|0
1620131490000|2021-05-04 12:31:30|41915.7|41875.7|41915|41875|41920|41880|41915|41875|0
1620131530000|2021-05-04 12:32:10|41925|41885|41925|41885|41925|41885|41925|41885|10
1620131550000|2021-05-04 12:32:30|41924.2|41884.2|41915|41875|41924.2|41884.2|41915|41875|0
1620131580000|2021-05-04 12:33:00|41919.2|41879.2|41905|41865|41920|41880|41905|41865|15
1620131590000|2021-05-04 12:33:10|41904.2|41864.2|41905|41865|41905|41865|41904.2|41864.2|5
1620131600000|2021-05-04 12:33:20|41904.2|41864.2|41890|41850|41904.2|41864.2|41890|41850|9
1620131610000|2021-05-04 12:33:30|41889.2|41849.2|41885|41845|41889.2|41849.2|41885|41845|0
1620131640000|2021-05-04 12:34:00|41880.7|41840.7|41890|41850|41890|41850|41880|41840|2
1620131650000|2021-05-04 12:34:10|41885|41845|41890|41850|41890|41850|41885|41845|3
1620131660000|2021-05-04 12:34:20|41885.7|41845.7|41885|41845|41885.7|41845.7|41885|41845|0
1620131700000|2021-05-04 12:35:00|41889.2|41849.2|41890|41850|41890|41850|41889.2|41849.2|3
1620131730000|2021-05-04 12:35:30|||||||||1
1620131760000|2021-05-04 12:36:00|41895|41855|41895|41855|41895|41855|41895|41855|7
1620131770000|2021-05-04 12:36:10|||||||||1
1620131780000|2021-05-04 12:36:20|41890.7|41850.7|41885|41845|41890.7|41850.7|41885|41845|0
1620131790000|2021-05-04 12:36:30|41889.2|41849.2|41885|41845|41889.2|41849.2|41885|41845|4
1620131800000|2021-05-04 12:36:40|41884.2|41844.2|41885|41845|41885|41845|41880|41840|1
1620131810000|2021-05-04 12:36:50|41893.5|41853.5|41880|41840|41893.5|41853.5|41880|41840|6
1620131820000|2021-05-04 12:37:00|41880.7|41840.7|41880|41840|41885|41845|41880|41840|1
1620131830000|2021-05-04 12:37:10|41885|41845|41885|41845|41885|41845|41885|41845|8
1620131860000|2021-05-04 12:37:40|41880.7|41840.7|41880|41840|41885|41845|41880|41840|5
1620131870000|2021-05-04 12:37:50|41875|41835|41880|41840|41880|41840|41875|41835|3
1620131880000|2021-05-04 12:38:00|41880.7|41840.7|41880|41840|41885|41845|41880|41840|1
1620131890000|2021-05-04 12:38:10|41885|41845|41885|41845|41885|41845|41885|41845|3
1620131900000|2021-05-04 12:38:20|41885.7|41845.7|41895|41855|41895|41855|41885.7|41845.7|0
1620131910000|2021-05-04 12:38:30|41894.2|41854.2|41890|41850|41894.2|41854.2|41890|41850|0
1620131920000|2021-05-04 12:38:40|41894.2|41854.2|41885|41845|41894.2|41854.2|41885|41845|0
1620131930000|2021-05-04 12:38:50|41889.2|41849.2|41885|41845|41890|41850|41885|41845|0
1620131950000|2021-05-04 12:39:10|41889.2|41849.2|41890|41850|41890|41850|41889.2|41849.2|0
1620131970000|2021-05-04 12:39:30|41885.7|41845.7|41885|41845|41885.7|41845.7|41884.2|41844.2|0
1620131990000|2021-05-04 12:39:50|41880.7|41840.7|41885|41845|41885|41845|41880.7|41840.7|0
1620132010000|2021-05-04 12:40:10|41885.7|41845.7|41885|41845|41885.7|41845.7|41885|41845|0
1620132020000|2021-05-04 12:40:20|41885.7|41845.7|41890|41850|41890|41850|41885|41845|0
1620132030000|2021-05-04 12:40:30|41889.2|41849.2|41885|41845|41890|41850|41880|41840|0
1620132040000|2021-05-04 12:40:40|41884.2|41844.2|41885|41845|41885|41845|41880|41840|1
1620132050000|2021-05-04 12:40:50|||||||||4
1620132060000|2021-05-04 12:41:00|41880.7|41840.7|41885|41845|41885|41845|41880.7|41840.7|0
1620132070000|2021-05-04 12:41:10|41880.7|41840.7|41885|41845|41890|41850|41880|41840|3
1620132080000|2021-05-04 12:41:20|41885.7|41845.7|41885|41845|41885.7|41845.7|41880|41840|0
1620132090000|2021-05-04 12:41:30|41889.2|41849.2|41890|41850|41890|41850|41889.2|41849.2|0
1620132100000|2021-05-04 12:41:40|||||||||1
1620132110000|2021-05-04 12:41:50|||||||||4
1620132120000|2021-05-04 12:42:00|41885|41845|41885|41845|41890|41850|41885|41845|3
1620132130000|2021-05-04 12:42:10|41884.2|41844.2|41885|41845|41885|41845|41879.2|41839.2|7
1620132140000|2021-05-04 12:42:20|||||||||20
1620132150000|2021-05-04 12:42:30|41889.2|41849.2|41885|41845|41890|41850|41885|41845|0
1620132160000|2021-05-04 12:42:40|41880.7|41840.7|41885|41845|41885|41845|41880.7|41840.7|0
1620132170000|2021-05-04 12:42:50|41884.2|41844.2|41885|41845|41885|41845|41880|41840|1
1620132180000|2021-05-04 12:43:00|41880.7|41840.7|41885|41845|41885|41845|41880.7|41840.7|0
1620132190000|2021-05-04 12:43:10|41889.2|41849.2|41890|41850|41890|41850|41889.2|41849.2|4
1620132200000|2021-05-04 12:43:20|||||||||1
1620132210000|2021-05-04 12:43:30|41880|41840|41880|41840|41880|41840|41880|41840|2
1620132220000|2021-05-04 12:43:40|41884.2|41844.2|41875|41835|41885|41845|41865.7|41825.7|1
1620132230000|2021-05-04 12:43:50|41879.2|41839.2|41885|41845|41885|41845|41865.7|41825.7|4
1620132240000|2021-05-04 12:44:00|41880|41840|41885|41845|41885|41845|41870.7|41830.7|1
1620132250000|2021-05-04 12:44:10|41889.2|41849.2|41880|41840|41890|41850|41880|41840|5
1620132280000|2021-05-04 12:44:40|41870|41830|41870|41830|41870|41830|41870|41830|1
1620132290000|2021-05-04 12:44:50|41815|41775|41815|41775|41815|41775|41815|41775|4
1620135000000|2021-05-04 13:30:00|41794.6|41754.6|41900.2|41860.2|41900.2|41860.2|41790.4|41750.4|131
1620135010000|2021-05-04 13:30:10|41904.4|41864.4|41885.2|41845.2|41904.4|41864.4|41855.2|41815.2|38
1620135020000|2021-05-04 13:30:20|41889.4|41849.4|41920.2|41880.2|41920.2|41880.2|41865.2|41825.2|42
1620135030000|2021-05-04 13:30:30|41920.9|41880.9|41975.2|41935.2|41975.2|41935.2|41910.2|41870.2|34
1620135040000|2021-05-04 13:30:40|41970.2|41930.2|42005.2|41965.2|42005.2|41965.2|41965.2|41925.2|104
1620135050000|2021-05-04 13:30:50|42000.2|41960.2|41985.2|41945.2|42000.9|41960.9|41985.2|41945.2|45
1620135060000|2021-05-04 13:31:00|41976.6|41936.6|42000.2|41960.2|42000.2|41960.2|41945.2|41905.2|43
1620135070000|2021-05-04 13:31:10|42004.4|41964.4|42035.2|41995.2|42035.2|41995.2|41995.2|41955.2|55
1620135080000|2021-05-04 13:31:20|42055.2|42015.2|42094.4|42054.4|42095.2|42055.2|42055.2|42015.2|28
1620135090000|2021-05-04 13:31:30|42095.2|42055.2|42090.1|42050.1|42095.2|42055.2|42065.1|42025.1|35
1620135100000|2021-05-04 13:31:40|42094.4|42054.4|42080.1|42040.1|42095.1|42055.1|42075.1|42035.1|26
1620135110000|2021-05-04 13:31:50|42079.4|42039.4|42070.1|42030.1|42080.1|42040.1|42060.1|42020.1|10
1620135120000|2021-05-04 13:32:00|42070.9|42030.9|42090.1|42050.1|42090.1|42050.1|42060.1|42020.1|13
1620135130000|2021-05-04 13:32:10|42094.4|42054.4|42120.1|42080.1|42130.1|42090.1|42080.1|42040.1|36
1620135140000|2021-05-04 13:32:20|42155.1|42115.1|42160.1|42120.1|42160.1|42120.1|42130.1|42090.1|62
1620135150000|2021-05-04 13:32:30|42155.9|42115.9|42160.1|42120.1|42160.1|42120.1|42130.1|42090.1|63
1620135160000|2021-05-04 13:32:40|42150.1|42110.1|42130.1|42090.1|42160.1|42120.1|42130.1|42090.1|49
1620135170000|2021-05-04 13:32:50|42120.1|42080.1|42090.1|42050.1|42120.1|42080.1|42085.1|42045.1|64
1620135180000|2021-05-04 13:33:00|42099.4|42059.4|42115.1|42075.1|42115.1|42075.1|42085.1|42045.1|41
1620135190000|2021-05-04 13:33:10|42119.4|42079.4|42135.1|42095.1|42145.1|42105.1|42105.9|42065.9|55
1620135200000|2021-05-04 13:33:20|42130.1|42090.1|42060.1|42020.1|42140.1|42100.1|42055.1|42015.1|33
1620135210000|2021-05-04 13:33:30|42064.4|42024.4|42040.1|42000.1|42065.1|42025.1|42035.1|41995.1|18
1620135220000|2021-05-04 13:33:40|42045.1|42005.1|42040.9|42000.9|42075.1|42035.1|42035.1|41995.1|27
1620135230000|2021-05-04 13:33:50|42050.1|42010.1|42030.1|41990.1|42050.1|42010.1|42030.1|41990.1|13
1620135240000|2021-05-04 13:34:00|42035.1|41995.1|42050.1|42010.1|42080.1|42040.1|42030.1|41990.1|53
1620135250000|2021-05-04 13:34:10|42045.1|42005.1|42080.1|42040.1|42120.9|42080.9|42045.1|42005.1|66
1620135260000|2021-05-04 13:34:20|42084.4|42044.4|42075.1|42035.1|42090.1|42050.1|42070.1|42030.1|8
1620135270000|2021-05-04 13:34:30|42075.9|42035.9|42115.1|42075.1|42115.1|42075.1|42065.1|42025.1|67
1620135280000|2021-05-04 13:34:40|42110.1|42070.1|42030.1|41990.1|42120.1|42080.1|42030.1|41990.1|46
1620135290000|2021-05-04 13:34:50|42025.1|41985.1|42045.1|42005.1|42050.1|42010.1|42024.4|41984.4|26
1620135300000|2021-05-04 13:35:00|42044.4|42004.4|42079.4|42039.4|42095.1|42055.1|42020.1|41980.1|71
1620135310000|2021-05-04 13:35:10|42080.1|42040.1|42095.1|42055.1|42095.1|42055.1|42070.1|42030.1|16
1620135320000|2021-05-04 13:35:20|42100.1|42060.1|42070.1|42030.1|42105.1|42065.1|42070.1|42030.1|42
1620135330000|2021-05-04 13:35:30|42069.4|42029.4|42095.1|42055.1|42105.9|42065.9|42065.1|42025.1|116
1620135340000|2021-05-04 13:35:40|42085.1|42045.1|42090.1|42050.1|42100.9|42060.9|42085.1|42045.1|14
1620135350000|2021-05-04 13:35:50|42094.4|42054.4|42090.1|42050.1|42100.1|42060.1|42075.1|42035.1|22
1620135360000|2021-05-04 13:36:00|42089.4|42049.4|42100.1|42060.1|42105.1|42065.1|42085.1|42045.1|28
1620135370000|2021-05-04 13:36:10|42104.4|42064.4|42099.4|42059.4|42105.1|42065.1|42095.1|42055.1|4
1620135380000|2021-05-04 13:36:20|42085.1|42045.1|42085.1|42045.1|42095.1|42055.1|42079.4|42039.4|14
1620135390000|2021-05-04 13:36:30|42084.4|42044.4|42065.9|42025.9|42085.1|42045.1|42045.1|42005.1|31
1620135400000|2021-05-04 13:36:40|42065.1|42025.1|42070.1|42030.1|42085.1|42045.1|42065.1|42025.1|13
1620135410000|2021-05-04 13:36:50|42065.9|42025.9|42060.1|42020.1|42085.1|42045.1|42060.1|42020.1|17
1620135420000|2021-05-04 13:37:00|42065.1|42025.1|42070.1|42030.1|42075.1|42035.1|42045.1|42005.1|31
1620135430000|2021-05-04 13:37:10|42069.4|42029.4|42070.1|42030.1|42080.1|42040.1|42065.1|42025.1|19
1620135440000|2021-05-04 13:37:20|42070.9|42030.9|42030.1|41990.1|42075.1|42035.1|42025.1|41985.1|7
1620135450000|2021-05-04 13:37:30|42030.9|41990.9|42005.1|41965.1|42045.1|42005.1|42005.1|41965.1|38
1620135460000|2021-05-04 13:37:40|41995.1|41955.1|42025.1|41985.1|42035.1|41995.1|41995.1|41955.1|26
1620135470000|2021-05-04 13:37:50|42030.1|41990.1|42010.1|41970.1|42030.1|41990.1|42009.4|41969.4|22
1620135480000|2021-05-04 13:38:00|42015.1|41975.1|42030.1|41990.1|42055.1|42015.1|42005.1|41965.1|60
1620135490000|2021-05-04 13:38:10|42034.4|41994.4|42055.1|42015.1|42055.1|42015.1|42025.1|41985.1|18
1620135500000|2021-05-04 13:38:20|42055.9|42015.9|42060.1|42020.1|42065.1|42025.1|42055.1|42015.1|15
1620135510000|2021-05-04 13:38:30|42059.4|42019.4|42050.1|42010.1|42065.1|42025.1|42045.1|42005.1|23
1620135520000|2021-05-04 13:38:40|42049.4|42009.4|42040.1|42000.1|42060.1|42020.1|42035.1|41995.1|22
1620135530000|2021-05-04 13:38:50|42040.9|42000.9|42050.1|42010.1|42065.1|42025.1|42040.9|42000.9|30
1620135540000|2021-05-04 13:39:00|42060.1|42020.1|42065.1|42025.1|42070.1|42030.1|42030.1|41990.1|22
1620135550000|2021-05-04 13:39:10|42050.1|42010.1|42070.1|42030.1|42075.1|42035.1|42050.1|42010.1|10
1620135560000|2021-05-04 13:39:20|42069.4|42029.4|42040.1|42000.1|42069.4|42029.4|42040.1|42000.1|19
1620135570000|2021-05-04 13:39:30|42044.4|42004.4|42045.1|42005.1|42055.1|42015.1|42040.1|42000.1|17
1620135580000|2021-05-04 13:39:40|42055.1|42015.1|42055.1|42015.1|42070.1|42030.1|42050.1|42010.1|24
1620135590000|2021-05-04 13:39:50|42065.1|42025.1|42080.1|42040.1|42085.1|42045.1|42055.1|42015.1|25
1620135600000|2021-05-04 13:40:00|42085.1|42045.1|42105.1|42065.1|42105.1|42065.1|42080.1|42040.1|69
1620135610000|2021-05-04 13:40:10|42110.1|42070.1|42100.1|42060.1|42110.1|42070.1|42085.1|42045.1|31
1620135620000|2021-05-04 13:40:20|42105.1|42065.1|42105.1|42065.1|42115.1|42075.1|42100.1|42060.1|14
1620135630000|2021-05-04 13:40:30|42100.1|42060.1|42085.1|42045.1|42100.1|42060.1|42085.1|42045.1|31
1620135640000|2021-05-04 13:40:40|42090.1|42050.1|42060.1|42020.1|42100.1|42060.1|42060.1|42020.1|20
1620135650000|2021-05-04 13:40:50|42055.9|42015.9|42035.1|41995.1|42065.1|42025.1|42030.1|41990.1|20
1620135660000|2021-05-04 13:41:00|42025.1|41985.1|42040.1|42000.1|42055.1|42015.1|42025.1|41985.1|72
1620135670000|2021-05-04 13:41:10|42035.9|41995.9|42060.1|42020.1|42070.1|42030.1|42025.1|41985.1|31
1620135680000|2021-05-04 13:41:20|42055.9|42015.9|42025.1|41985.1|42065.1|42025.1|42025.1|41985.1|20
1620135690000|2021-05-04 13:41:30|42020.1|41980.1|42030.1|41990.1|42035.1|41995.1|42005.1|41965.1|31
1620135700000|2021-05-04 13:41:40|42025.9|41985.9|42010.1|41970.1|42025.9|41985.9|42005.1|41965.1|12
1620135710000|2021-05-04 13:41:50|42014.4|41974.4|42030.1|41990.1|42030.1|41990.1|42000.1|41960.1|21
1620135720000|2021-05-04 13:42:00|42030.9|41990.9|42055.1|42015.1|42055.1|42015.1|42030.9|41990.9|34
1620135730000|2021-05-04 13:42:10|42050.1|42010.1|42055.1|42015.1|42060.1|42020.1|42040.1|42000.1|37
1620135740000|2021-05-04 13:42:20|42050.9|42010.9|42080.1|42040.1|42085.1|42045.1|42050.1|42010.1|13
1620135750000|2021-05-04 13:42:30|42080.9|42040.9|42080.1|42040.1|42095.9|42055.9|42070.1|42030.1|28
1620135760000|2021-05-04 13:42:40|42079.4|42039.4|42070.1|42030.1|42080.1|42040.1|42070.1|42030.1|3
1620135770000|2021-05-04 13:42:50|42065.9|42025.9|42075.1|42035.1|42075.1|42035.1|42065.1|42025.1|23
1620135780000|2021-05-04 13:43:00|42085.1|42045.1|42120.1|42080.1|42120.1|42080.1|42085.1|42045.1|29
1620135790000|2021-05-04 13:43:10|42124.4|42084.4|42120.1|42080.1|42135.1|42095.1|42110.1|42070.1|29
1620135800000|2021-05-04 13:43:20|42120.9|42080.9|42120.9|42080.9|42130.1|42090.1|42119.4|42079.4|47
1620135810000|2021-05-04 13:43:30|42125.1|42085.1|42115.1|42075.1|42125.1|42085.1|42105.9|42065.9|8
1620135820000|2021-05-04 13:43:40|42120.1|42080.1|42100.1|42060.1|42130.1|42090.1|42100.1|42060.1|18
1620135830000|2021-05-04 13:43:50|42095.9|42055.9|42105.1|42065.1|42105.1|42065.1|42095.1|42055.1|8
1620135840000|2021-05-04 13:44:00|42113.6|42073.6|42105.1|42065.1|42125.1|42085.1|42105.1|42065.1|24
1620135850000|2021-05-04 13:44:10|42110.1|42070.1|42100.1|42060.1|42110.1|42070.1|42099.4|42059.4|14
1620135860000|2021-05-04 13:44:20|42095.9|42055.9|42095.1|42055.1|42095.9|42055.9|42090.1|42050.1|4
1620135870000|2021-05-04 13:44:30|42095.9|42055.9|42110.1|42070.1|42115.1|42075.1|42095.1|42055.1|36
1620135880000|2021-05-04 13:44:40|42105.9|42065.9|42115.1|42075.1|42125.1|42085.1|42105.1|42065.1|11
1620135890000|2021-05-04 13:44:50|42120.1|42080.1|42105.1|42065.1|42125.1|42085.1|42105.1|42065.1|8
1620135900000|2021-05-04 13:45:00|42110.9|42070.9|42130.1|42090.1|42135.1|42095.1|42110.1|42070.1|98
1620135910000|2021-05-04 13:45:10|42125.1|42085.1|42145.1|42105.1|42145.1|42105.1|42125.1|42085.1|28
1620135920000|2021-05-04 13:45:20|||||||||12
1620135930000|2021-05-04 13:45:30|42144.4|42104.4|42145.1|42105.1|42145.1|42105.1|42135.1|42095.1|26
1620135940000|2021-05-04 13:45:40|42155.1|42115.1|42150.1|42110.1|42155.1|42115.1|42150.1|42110.1|13
1620135950000|2021-05-04 13:45:50|42150.9|42110.9|42155.9|42115.9|42165.1|42125.1|42145.1|42105.1|18
1620135960000|2021-05-04 13:46:00|42155.1|42115.1|42195.1|42155.1|42195.1|42155.1|42155.1|42115.1|50
1620135970000|2021-05-04 13:46:10|42200.1|42160.1|42185.1|42145.1|42215.1|42175.1|42185.1|42145.1|16
1620135980000|2021-05-04 13:46:20|42189.4|42149.4|42195.1|42155.1|42200.1|42160.1|42185.9|42145.9|2
1620135990000|2021-05-04 13:46:30|42190.1|42150.1|42209.4|42169.4|42210.1|42170.1|42185.1|42145.1|12
1620136000000|2021-05-04 13:46:40|42205.1|42165.1|42200.1|42160.1|42210.1|42170.1|42195.1|42155.1|13
1620136010000|2021-05-04 13:46:50|42200.9|42160.9|42160.1|42120.1|42215.1|42175.1|42160.1|42120.1|22
1620136020000|2021-05-04 13:47:00|42155.9|42115.9|42160.1|42120.1|42174.4|42134.4|42154.4|42114.4|24
1620136030000|2021-05-04 13:47:10|42164.4|42124.4|42130.1|42090.1|42164.4|42124.4|42130.1|42090.1|9
1620136040000|2021-05-04 13:47:20|42129.4|42089.4|42130.1|42090.1|42130.9|42090.9|42125.1|42085.1|8
1620136050000|2021-05-04 13:47:30|42138.6|42098.6|42110.1|42070.1|42138.6|42098.6|42110.1|42070.1|47
1620136060000|2021-05-04 13:47:40|42105.9|42065.9|42100.1|42060.1|42115.1|42075.1|42100.1|42060.1|21
1620136070000|2021-05-04 13:47:50|42100.9|42060.9|42060.1|42020.1|42100.9|42060.9|42056.6|42016.6|24
1620136080000|2021-05-04 13:48:00|42055.9|42015.9|42065.1|42025.1|42080.9|42040.9|42055.1|42015.1|25
1620136090000|2021-05-04 13:48:10|42069.4|42029.4|42070.1|42030.1|42075.1|42035.1|42060.1|42020.1|10
1620136100000|2021-05-04 13:48:20|42065.9|42025.9|42075.1|42035.1|42075.1|42035.1|42065.1|42025.1|6
1620136110000|2021-05-04 13:48:30|42070.1|42030.1|42060.1|42020.1|42075.1|42035.1|42055.1|42015.1|22
1620136120000|2021-05-04 13:48:40|42060.9|42020.9|42075.1|42035.1|42085.1|42045.1|42060.9|42020.9|11
1620136130000|2021-05-04 13:48:50|42085.1|42045.1|42085.1|42045.1|42090.1|42050.1|42075.1|42035.1|15
1620136140000|2021-05-04 13:49:00|42080.1|42040.1|42095.1|42055.1|42095.1|42055.1|42079.4|42039.4|18
1620136150000|2021-05-04 13:49:10|42085.1|42045.1|42085.1|42045.1|42090.1|42050.1|42075.1|42035.1|13
1620136160000|2021-05-04 13:49:20|42090.1|42050.1|42090.1|42050.1|42090.1|42050.1|42075.1|42035.1|13
1620136170000|2021-05-04 13:49:30|42090.9|42050.9|42075.1|42035.1|42090.9|42050.9|42070.1|42030.1|14
1620136180000|2021-05-04 13:49:40|42080.1|42040.1|42080.1|42040.1|42085.1|42045.1|42075.1|42035.1|4
1620136190000|2021-05-04 13:49:50|42079.4|42039.4|42090.3|42050.3|42090.3|42050.3|42075.1|42035.1|13
1620136200000|2021-05-04 13:50:00|42091.1|42051.1|42090.1|42050.1|42115.1|42075.1|42090.1|42050.1|45
1620136210000|2021-05-04 13:50:10|42094.4|42054.4|42090.9|42050.9|42095.9|42055.9|42075.9|42035.9|14
1620136220000|2021-05-04 13:50:20|42086.6|42046.6|42090.9|42050.9|42100.9|42060.9|42075.9|42035.9|25
1620136230000|2021-05-04 13:50:30|42095.9|42055.9|42070.9|42030.9|42095.9|42055.9|42070.9|42030.9|23
1620136240000|2021-05-04 13:50:40|42071.6|42031.6|42085.9|42045.9|42085.9|42045.9|42071.6|42031.6|12
1620136250000|2021-05-04 13:50:50|42085.1|42045.1|42105.9|42065.9|42105.9|42065.9|42076.6|42036.6|4
1620136260000|2021-05-04 13:51:00|42105.1|42065.1|42130.9|42090.9|42130.9|42090.9|42105.1|42065.1|26
1620136270000|2021-05-04 13:51:10|42135.1|42095.1|42130.9|42090.9|42135.9|42095.9|42120.9|42080.9|3
1620136280000|2021-05-04 13:51:20|42126.6|42086.6|42135.9|42095.9|42135.9|42095.9|42115.9|42075.9|19
1620136290000|2021-05-04 13:51:30|42125.9|42085.9|42115.9|42075.9|42135.9|42095.9|42115.9|42075.9|21
1620136300000|2021-05-04 13:51:40|42116.6|42076.6|42110.9|42070.9|42125.9|42085.9|42110.9|42070.9|11
1620136310000|2021-05-04 13:51:50|42110.1|42070.1|42110.9|42070.9|42115.9|42075.9|42105.9|42065.9|8
1620136320000|2021-05-04 13:52:00|42110.1|42070.1|42115.9|42075.9|42115.9|42075.9|42095.9|42055.9|11
1620136330000|2021-05-04 13:52:10|42120.1|42080.1|42105.9|42065.9|42134.4|42094.4|42105.9|42065.9|39
1620136340000|2021-05-04 13:52:20|42095.9|42055.9|42095.9|42055.9|42105.9|42065.9|42090.9|42050.9|6
1620136350000|2021-05-04 13:52:30|42095.1|42055.1|42070.9|42030.9|42095.1|42055.1|42066.6|42026.6|6
1620136360000|2021-05-04 13:52:40|42075.1|42035.1|42060.9|42020.9|42075.9|42035.9|42055.9|42015.9|11
1620136370000|2021-05-04 13:52:50|42060.1|42020.1|42070.9|42030.9|42070.9|42030.9|42045.9|42005.9|13
1620136380000|2021-05-04 13:53:00|42066.6|42026.6|42055.9|42015.9|42080.9|42040.9|42051.6|42011.6|26
1620136390000|2021-05-04 13:53:10|42085.9|42045.9|42075.9|42035.9|42085.9|42045.9|42075.9|42035.9|12
1620136400000|2021-05-04 13:53:20|42085.9|42045.9|42075.9|42035.9|42085.9|42045.9|42075.9|42035.9|10
1620136410000|2021-05-04 13:53:30|42084.4|42044.4|42085.9|42045.9|42095.9|42055.9|42075.9|42035.9|45
1620136420000|2021-05-04 13:53:40|42086.6|42046.6|42085.9|42045.9|42095.9|42055.9|42065.9|42025.9|44
1620136430000|2021-05-04 13:53:50|42090.1|42050.1|42055.9|42015.9|42095.1|42055.1|42055.9|42015.9|18
1620136440000|2021-05-04 13:54:00|42065.9|42025.9|42060.9|42020.9|42075.9|42035.9|42056.6|42016.6|41
1620136450000|2021-05-04 13:54:10|42056.6|42016.6|42075.9|42035.9|42075.9|42035.9|42055.9|42015.9|7
1620136460000|2021-05-04 13:54:20|42065.9|42025.9|42060.9|42020.9|42070.9|42030.9|42055.9|42015.9|19
1620136470000|2021-05-04 13:54:30|42061.6|42021.6|42055.9|42015.9|42075.9|42035.9|42055.9|42015.9|25
1620136480000|2021-05-04 13:54:40|42047.3|42007.3|42055.9|42015.9|42060.9|42020.9|42047.3|42007.3|33
1620136490000|2021-05-04 13:54:50|42051.6|42011.6|42045.9|42005.9|42051.6|42011.6|42045.9|42005.9|7
1620136500000|2021-05-04 13:55:00|42045.1|42005.1|42035.9|41995.9|42045.1|42005.1|42020.9|41980.9|28
1620136510000|2021-05-04 13:55:10|42030.9|41990.9|42030.9|41990.9|42035.9|41995.9|42025.9|41985.9|19
1620136520000|2021-05-04 13:55:20|42026.6|41986.6|42030.9|41990.9|42035.9|41995.9|42025.9|41985.9|5
1620136530000|2021-05-04 13:55:30|42025.9|41985.9|42035.9|41995.9|42035.9|41995.9|42025.9|41985.9|24
1620136540000|2021-05-04 13:55:40|42045.9|42005.9|42060.9|42020.9|42070.9|42030.9|42045.9|42005.9|37
1620136550000|2021-05-04 13:55:50|42065.1|42025.1|42045.9|42005.9|42080.1|42040.1|42045.9|42005.9|35
1620136560000|2021-05-04 13:56:00|42050.1|42010.1|42020.9|41980.9|42055.9|42015.9|42020.9|41980.9|17
1620136570000|2021-05-04 13:56:10|42016.6|41976.6|42000.9|41960.9|42020.1|41980.1|41995.9|41955.9|13
1620136580000|2021-05-04 13:56:20|42001.6|41961.6|41995.9|41955.9|42015.9|41975.9|41995.9|41955.9|20
1620136590000|2021-05-04 13:56:30|42000.9|41960.9|41985.9|41945.9|42000.9|41960.9|41975.9|41935.9|32
1620136600000|2021-05-04 13:56:40|41990.9|41950.9|42000.9|41960.9|42005.9|41965.9|41990.1|41950.1|6
1620136610000|2021-05-04 13:56:50|42005.1|41965.1|42005.9|41965.9|42005.9|41965.9|41995.9|41955.9|1
1620136620000|2021-05-04 13:57:00|41995.9|41955.9|41990.9|41950.9|42000.9|41960.9|41985.9|41945.9|12
1620136630000|2021-05-04 13:57:10|41995.1|41955.1|41966.6|41926.6|41995.1|41955.1|41955.9|41915.9|25
1620136640000|2021-05-04 13:57:20|41975.9|41935.9|41960.9|41920.9|41980.9|41940.9|41960.9|41920.9|17
1620136650000|2021-05-04 13:57:30|41965.1|41925.1|41961.6|41921.6|41965.9|41925.9|41955.9|41915.9|11
1620136660000|2021-05-04 13:57:40|41965.9|41925.9|41945.9|41905.9|41965.9|41925.9|41945.9|41905.9|45
1620136670000|2021-05-04 13:57:50|41955.9|41915.9|41965.9|41925.9|41965.9|41925.9|41955.9|41915.9|22
1620136680000|2021-05-04 13:58:00|41955.9|41915.9|41955.9|41915.9|41965.9|41925.9|41945.9|41905.9|34
1620136690000|2021-05-04 13:58:10|41956.6|41916.6|41955.9|41915.9|41960.9|41920.9|41955.9|41915.9|4
1620136700000|2021-05-04 13:58:20|41955.1|41915.1|41940.1|41900.1|41955.1|41915.1|41940.1|41900.1|38
1620136710000|2021-05-04 13:58:30|41935.1|41895.1|41950.1|41910.1|41960.1|41920.1|41935.1|41895.1|16
1620136720000|2021-05-04 13:58:40|41945.9|41905.9|41950.1|41910.1|41950.1|41910.1|41935.1|41895.1|5
1620136730000|2021-05-04 13:58:50|41950.9|41910.9|41950.1|41910.1|41955.1|41915.1|41945.1|41905.1|6
1620136740000|2021-05-04 13:59:00|41949.4|41909.4|41945.1|41905.1|41955.1|41915.1|41945.1|41905.1|12
1620136750000|2021-05-04 13:59:10|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|5
1620136760000|2021-05-04 13:59:20|41930.1|41890.1|41910.1|41870.1|41930.1|41890.1|41909.4|41869.4|10
1620136770000|2021-05-04 13:59:30|41905.9|41865.9|41915.1|41875.1|41915.1|41875.1|41895.1|41855.1|71
1620136780000|2021-05-04 13:59:40|41920.1|41880.1|41925.1|41885.1|41925.1|41885.1|41915.1|41875.1|4
1620136790000|2021-05-04 13:59:50|41905.1|41865.1|41900.1|41860.1|41905.1|41865.1|41900.1|41860.1|8
1620136800000|2021-05-04 14:00:00|41895.9|41855.9|41900.1|41860.1|41910.1|41870.1|41895.1|41855.1|25
1620136810000|2021-05-04 14:00:10|41895.9|41855.9|41895.1|41855.1|41895.9|41855.9|41876.6|41836.6|26
1620136820000|2021-05-04 14:00:20|41890.9|41850.9|41900.1|41860.1|41910.1|41870.1|41886.6|41846.6|32
1620136830000|2021-05-04 14:00:30|41895.1|41855.1|41895.1|41855.1|41900.1|41860.1|41885.9|41845.9|34
1620136840000|2021-05-04 14:00:40|41885.9|41845.9|41885.9|41845.9|41895.1|41855.1|41881.6|41841.6|49
1620136850000|2021-05-04 14:00:50|41881.6|41841.6|41885.9|41845.9|41885.9|41845.9|41880.9|41840.9|15
1620136860000|2021-05-04 14:01:00|41881.6|41841.6|41885.9|41845.9|41890.9|41850.9|41881.6|41841.6|12
1620136870000|2021-05-04 14:01:10|41881.6|41841.6|41876.6|41836.6|41885.9|41845.9|41867.3|41827.3|12
1620136880000|2021-05-04 14:01:20|41872.3|41832.3|41895.1|41855.1|41895.1|41855.1|41872.3|41832.3|13
1620136890000|2021-05-04 14:01:30|41890.8|41850.8|41890.8|41850.8|41890.8|41850.8|41885.8|41845.8|8
1620136900000|2021-05-04 14:01:40|41886.6|41846.6|41895.1|41855.1|41900.1|41860.1|41886.6|41846.6|5
1620136910000|2021-05-04 14:01:50|41899.4|41859.4|41895.8|41855.8|41905.1|41865.1|41890.8|41850.8|17
1620136920000|2021-05-04 14:02:00|41895.1|41855.1|41910.1|41870.1|41925.1|41885.1|41895.1|41855.1|30
1620136930000|2021-05-04 14:02:10|41909.4|41869.4|41900.1|41860.1|41910.1|41870.1|41900.1|41860.1|7
1620136940000|2021-05-04 14:02:20|41915.1|41875.1|41910.1|41870.1|41919.4|41879.4|41905.1|41865.1|45
1620136950000|2021-05-04 14:02:30|41910.8|41870.8|41900.1|41860.1|41920.8|41880.8|41900.1|41860.1|31
1620136960000|2021-05-04 14:02:40|41904.4|41864.4|41905.1|41865.1|41915.1|41875.1|41904.4|41864.4|1
1620136970000|2021-05-04 14:02:50|41915.1|41875.1|41915.1|41875.1|41925.8|41885.8|41915.1|41875.1|8
1620136980000|2021-05-04 14:03:00|41905.1|41865.1|41899.4|41859.4|41925.1|41885.1|41895.1|41855.1|54
1620136990000|2021-05-04 14:03:10|41895.1|41855.1|41895.8|41855.8|41914.4|41874.4|41895.1|41855.1|10
1620137000000|2021-05-04 14:03:20|41895.1|41855.1|41915.1|41875.1|41949.4|41909.4|41895.1|41855.1|54
1620137010000|2021-05-04 14:03:30|41915.8|41875.8|41930.1|41890.1|41930.1|41890.1|41915.8|41875.8|20
1620137020000|2021-05-04 14:03:40|41929.4|41889.4|41925.1|41885.1|41935.1|41895.1|41915.1|41875.1|11
1620137030000|2021-05-04 14:03:50|41935.1|41895.1|41935.1|41895.1|41940.1|41900.1|41930.1|41890.1|68
1620137040000|2021-05-04 14:04:00|41934.4|41894.4|41950.1|41910.1|41955.1|41915.1|41925.1|41885.1|20
1620137050000|2021-05-04 14:04:10|41950.8|41910.8|41960.1|41920.1|41965.1|41925.1|41945.1|41905.1|12
1620137060000|2021-05-04 14:04:20|41955.8|41915.8|41965.1|41925.1|41965.1|41925.1|41955.1|41915.1|5
1620137070000|2021-05-04 14:04:30|41975.1|41935.1|41976.6|41936.6|41976.6|41936.6|41955.1|41915.1|22
1620137080000|2021-05-04 14:04:40|41968.1|41928.1|41972.1|41932.1|41974.4|41934.4|41965.1|41925.1|14
1620137090000|2021-05-04 14:04:50|41962.1|41922.1|41957.1|41917.1|41966.4|41926.4|41952.1|41912.1|7
1620137100000|2021-05-04 14:05:00|41956.4|41916.4|41972.1|41932.1|41972.1|41932.1|41952.1|41912.1|22
1620137110000|2021-05-04 14:05:10|41977.1|41937.1|41997.1|41957.1|42002.1|41962.1|41977.1|41937.1|16
1620137120000|2021-05-04 14:05:20|41992.9|41952.9|41982.1|41942.1|41992.9|41952.9|41982.1|41942.1|8
1620137130000|2021-05-04 14:05:30|41987.1|41947.1|41987.1|41947.1|41992.1|41952.1|41977.1|41937.1|22
1620137140000|2021-05-04 14:05:40|41982.9|41942.9|41982.1|41942.1|41982.9|41942.9|41982.1|41942.1|3
1620137150000|2021-05-04 14:05:50|41987.1|41947.1|41977.1|41937.1|41992.1|41952.1|41977.1|41937.1|9
1620137160000|2021-05-04 14:06:00|41981.4|41941.4|41977.1|41937.1|41982.1|41942.1|41967.1|41927.1|12
1620137170000|2021-05-04 14:06:10|41981.4|41941.4|41972.1|41932.1|41987.1|41947.1|41972.1|41932.1|11
1620137180000|2021-05-04 14:06:20|41977.1|41937.1|41972.1|41932.1|41977.1|41937.1|41962.1|41922.1|21
1620137190000|2021-05-04 14:06:30|41962.1|41922.1|41952.1|41912.1|41962.1|41922.1|41952.1|41912.1|16
1620137200000|2021-05-04 14:06:40|41957.1|41917.1|41967.1|41927.1|41972.1|41932.1|41957.1|41917.1|32
1620137210000|2021-05-04 14:06:50|41962.9|41922.9|41967.1|41927.1|41972.1|41932.1|41962.1|41922.1|19
1620137220000|2021-05-04 14:07:00|41962.9|41922.9|41962.1|41922.1|41972.1|41932.1|41962.1|41922.1|5
1620137230000|2021-05-04 14:07:10|41952.1|41912.1|41947.1|41907.1|41952.1|41912.1|41942.1|41902.1|16
1620137240000|2021-05-04 14:07:20|41946.4|41906.4|41947.1|41907.1|41947.1|41907.1|41937.1|41897.1|5
1620137250000|2021-05-04 14:07:30|41946.4|41906.4|41932.1|41892.1|41952.1|41912.1|41932.1|41892.1|33
1620137260000|2021-05-04 14:07:40|41937.1|41897.1|41937.1|41897.1|41942.1|41902.1|41932.1|41892.1|2
1620137270000|2021-05-04 14:07:50|41937.9|41897.9|41962.1|41922.1|41962.1|41922.1|41937.9|41897.9|8
1620137280000|2021-05-04 14:08:00|41953.6|41913.6|41962.1|41922.1|41962.1|41922.1|41952.1|41912.1|12
1620137290000|2021-05-04 14:08:10|41962.9|41922.9|41972.1|41932.1|41972.1|41932.1|41962.1|41922.1|17
1620137300000|2021-05-04 14:08:20|41977.1|41937.1|41972.1|41932.1|41980.6|41940.6|41972.1|41932.1|10
1620137310000|2021-05-04 14:08:30|41976.4|41936.4|41972.1|41932.1|41977.1|41937.1|41972.1|41932.1|0
1620137320000|2021-05-04 14:08:40|41952.1|41912.1|41942.1|41902.1|41957.1|41917.1|41942.1|41902.1|9
1620137330000|2021-05-04 14:08:50|41947.1|41907.1|41942.1|41902.1|41952.1|41912.1|41942.1|41902.1|8
1620137340000|2021-05-04 14:09:00|41932.1|41892.1|41922.1|41882.1|41932.1|41892.1|41922.1|41882.1|15
1620137350000|2021-05-04 14:09:10|41932.1|41892.1|41957.1|41917.1|41957.1|41917.1|41932.1|41892.1|8
1620137360000|2021-05-04 14:09:20|41961.4|41921.4|41962.1|41922.1|41972.1|41932.1|41961.4|41921.4|39
1620137370000|2021-05-04 14:09:30|41970.6|41930.6|41952.1|41912.1|41970.6|41930.6|41952.1|41912.1|6
1620137380000|2021-05-04 14:09:40|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41932.1|41892.1|2
1620137390000|2021-05-04 14:09:50|41932.1|41892.1|41937.1|41897.1|41942.1|41902.1|41932.1|41892.1|2
1620137400000|2021-05-04 14:10:00|41932.1|41892.1|41932.1|41892.1|41942.1|41902.1|41922.1|41882.1|18
1620137410000|2021-05-04 14:10:10|41927.9|41887.9|41902.1|41862.1|41927.9|41887.9|41902.1|41862.1|10
1620137420000|2021-05-04 14:10:20|41907.1|41867.1|41932.1|41892.1|41932.1|41892.1|41907.1|41867.1|8
1620137430000|2021-05-04 14:10:30|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|6
1620137440000|2021-05-04 14:10:40|41932.1|41892.1|41922.1|41882.1|41942.1|41902.1|41922.1|41882.1|16
1620137450000|2021-05-04 14:10:50|41920.6|41880.6|41920.6|41880.6|41920.6|41880.6|41920.6|41880.6|2
1620137460000|2021-05-04 14:11:00|41907.1|41867.1|41902.1|41862.1|41907.1|41867.1|41892.1|41852.1|9
1620137470000|2021-05-04 14:11:10|41902.9|41862.9|41907.1|41867.1|41907.1|41867.1|41902.1|41862.1|22
1620137480000|2021-05-04 14:11:20|41907.9|41867.9|41891.4|41851.4|41907.9|41867.9|41887.1|41847.1|4
1620137490000|2021-05-04 14:11:30|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|41887.1|41847.1|4
1620137500000|2021-05-04 14:11:40|41891.4|41851.4|41906.4|41866.4|41911.4|41871.4|41891.4|41851.4|4
1620137510000|2021-05-04 14:11:50|41902.1|41862.1|41891.4|41851.4|41906.4|41866.4|41891.4|41851.4|7
1620137520000|2021-05-04 14:12:00|41882.1|41842.1|41882.1|41842.1|41887.1|41847.1|41872.9|41832.9|5
1620137530000|2021-05-04 14:12:10|41886.4|41846.4|41882.1|41842.1|41891.4|41851.4|41882.1|41842.1|10
1620137540000|2021-05-04 14:12:20|41872.9|41832.9|41882.1|41842.1|41882.1|41842.1|41872.9|41832.9|28
1620137550000|2021-05-04 14:12:30|41887.1|41847.1|41876.4|41836.4|41887.1|41847.1|41861.4|41821.4|10
1620137560000|2021-05-04 14:12:40|41880.6|41840.6|41871.4|41831.4|41880.6|41840.6|41861.4|41821.4|12
1620137570000|2021-05-04 14:12:50|41879.9|41839.9|41871.4|41831.4|41881.4|41841.4|41871.4|41831.4|4
1620137580000|2021-05-04 14:13:00|41891.4|41851.4|41886.4|41846.4|41891.4|41851.4|41881.4|41841.4|23
1620137590000|2021-05-04 14:13:10|41885.6|41845.6|41861.4|41821.4|41885.6|41845.6|41861.4|41821.4|5
1620137600000|2021-05-04 14:13:20|41871.4|41831.4|41861.4|41821.4|41871.4|41831.4|41861.4|41821.4|9
1620137610000|2021-05-04 14:13:30|41862.1|41822.1|41876.4|41836.4|41876.4|41836.4|41862.1|41822.1|17
1620137620000|2021-05-04 14:13:40|41875.6|41835.6|41886.4|41846.4|41886.4|41846.4|41871.4|41831.4|14
1620137630000|2021-05-04 14:13:50|41890.6|41850.6|41871.4|41831.4|41896.4|41856.4|41871.4|41831.4|10
1620137640000|2021-05-04 14:14:00|41876.4|41836.4|41872.1|41832.1|41880.6|41840.6|41871.4|41831.4|8
1620137650000|2021-05-04 14:14:10|41876.4|41836.4|41886.4|41846.4|41891.4|41851.4|41876.4|41836.4|7
1620137660000|2021-05-04 14:14:20|41890.6|41850.6|41901.4|41861.4|41901.4|41861.4|41882.1|41842.1|4
1620137670000|2021-05-04 14:14:30|41896.4|41856.4|41901.4|41861.4|41901.4|41861.4|41891.4|41851.4|6
1620137680000|2021-05-04 14:14:40|41906.4|41866.4|41926.4|41886.4|41931.4|41891.4|41906.4|41866.4|6
1620137690000|2021-05-04 14:14:50|41927.1|41887.1|41921.4|41881.4|41935.6|41895.6|41921.4|41881.4|6
1620137700000|2021-05-04 14:15:00|41931.4|41891.4|41930.6|41890.6|41941.4|41901.4|41922.9|41882.9|12
1620137710000|2021-05-04 14:15:10|41921.4|41881.4|41931.4|41891.4|41931.4|41891.4|41921.4|41881.4|41
1620137720000|2021-05-04 14:15:20|41926.4|41886.4|41921.4|41881.4|41931.4|41891.4|41921.4|41881.4|12
1620137730000|2021-05-04 14:15:30|41920.6|41880.6|41906.4|41866.4|41920.6|41880.6|41901.4|41861.4|7
1620137740000|2021-05-04 14:15:40|41902.1|41862.1|41901.4|41861.4|41911.4|41871.4|41901.4|41861.4|2
1620137750000|2021-05-04 14:15:50|41906.4|41866.4|41911.4|41871.4|41916.4|41876.4|41906.4|41866.4|3
1620137760000|2021-05-04 14:16:00|41915.6|41875.6|41921.4|41881.4|41931.4|41891.4|41915.6|41875.6|13
1620137770000|2021-05-04 14:16:10|41916.4|41876.4|41911.4|41871.4|41921.4|41881.4|41911.4|41871.4|7
1620137780000|2021-05-04 14:16:20|41906.4|41866.4|41906.4|41866.4|41906.4|41866.4|41906.4|41866.4|3
1620137790000|2021-05-04 14:16:30|41902.1|41862.1|41916.4|41876.4|41921.4|41881.4|41901.4|41861.4|11
1620137800000|2021-05-04 14:16:40|41917.1|41877.1|41911.4|41871.4|41921.4|41881.4|41911.4|41871.4|2
1620137810000|2021-05-04 14:16:50|41906.4|41866.4|41891.4|41851.4|41906.4|41866.4|41891.4|41851.4|5
1620137820000|2021-05-04 14:17:00|41896.4|41856.4|41896.4|41856.4|41900.6|41860.6|41891.4|41851.4|12
1620137830000|2021-05-04 14:17:10|41900.6|41860.6|41896.4|41856.4|41901.4|41861.4|41896.4|41856.4|10
1620137840000|2021-05-04 14:17:20|41891.4|41851.4|41901.4|41861.4|41901.4|41861.4|41891.4|41851.4|4
1620137850000|2021-05-04 14:17:30|41906.4|41866.4|41911.4|41871.4|41911.4|41871.4|41906.4|41866.4|3
1620137860000|2021-05-04 14:17:40|41921.4|41881.4|41921.4|41881.4|41921.4|41881.4|41921.4|41881.4|3
1620137870000|2021-05-04 14:17:50|41916.4|41876.4|41916.4|41876.4|41916.4|41876.4|41911.4|41871.4|7
1620137880000|2021-05-04 14:18:00|41911.4|41871.4|41911.4|41871.4|41911.4|41871.4|41906.4|41866.4|15
1620137890000|2021-05-04 14:18:10|41921.4|41881.4|41921.4|41881.4|41926.4|41886.4|41920.6|41880.6|10
1620137900000|2021-05-04 14:18:20|41926.4|41886.4|41931.4|41891.4|41931.4|41891.4|41926.4|41886.4|6
1620137910000|2021-05-04 14:18:30|41930.6|41890.6|41926.4|41886.4|41931.4|41891.4|41926.4|41886.4|16
1620137920000|2021-05-04 14:18:40|41927.1|41887.1|41926.4|41886.4|41931.4|41891.4|41921.4|41881.4|8
1620137930000|2021-05-04 14:18:50|41922.1|41882.1|41931.4|41891.4|41931.4|41891.4|41921.4|41881.4|5
1620137940000|2021-05-04 14:19:00|41930.6|41890.6|41931.4|41891.4|41931.4|41891.4|41925.6|41885.6|8
1620137950000|2021-05-04 14:19:10|41936.4|41896.4|41931.4|41891.4|41941.4|41901.4|41931.4|41891.4|8
1620137960000|2021-05-04 14:19:20|41911.4|41871.4|41901.4|41861.4|41911.4|41871.4|41901.4|41861.4|18
1620137970000|2021-05-04 14:19:30|41896.4|41856.4|41896.4|41856.4|41901.4|41861.4|41896.4|41856.4|12
1620137980000|2021-05-04 14:19:40|41897.1|41857.1|41881.4|41841.4|41901.4|41861.4|41881.4|41841.4|36
1620137990000|2021-05-04 14:19:50|||||||||6
1620138000000|2021-05-04 14:20:00|41885.6|41845.6|41881.4|41841.4|41891.4|41851.4|41876.4|41836.4|7
1620138010000|2021-05-04 14:20:10|41886.4|41846.4|41851.4|41811.4|41891.4|41851.4|41851.4|41811.4|32
1620138020000|2021-05-04 14:20:20|41841.4|41801.4|41801.4|41761.4|41841.4|41801.4|41801.4|41761.4|36
1620138030000|2021-05-04 14:20:30|41796.4|41756.4|41786.4|41746.4|41796.4|41756.4|41771.4|41731.4|19
1620138040000|2021-05-04 14:20:40|41791.4|41751.4|41806.4|41766.4|41806.4|41766.4|41791.4|41751.4|7
1620138050000|2021-05-04 14:20:50|41802.1|41762.1|41791.4|41751.4|41811.4|41771.4|41791.4|41751.4|8
1620138060000|2021-05-04 14:21:00|41796.4|41756.4|41776.4|41736.4|41801.4|41761.4|41776.4|41736.4|17
1620138070000|2021-05-04 14:21:10|41775.6|41735.6|41791.4|41751.4|41796.4|41756.4|41775.6|41735.6|8
1620138080000|2021-05-04 14:21:20|41801.4|41761.4|41811.4|41771.4|41821.4|41781.4|41801.4|41761.4|9
1620138090000|2021-05-04 14:21:30|41812.1|41772.1|41821.4|41781.4|41831.4|41791.4|41812.1|41772.1|56
1620138100000|2021-05-04 14:21:40|41816.4|41776.4|41826.4|41786.4|41827.1|41787.1|41811.4|41771.4|8
1620138110000|2021-05-04 14:21:50|41827.1|41787.1|41821.4|41781.4|41831.4|41791.4|41821.4|41781.4|10
1620138120000|2021-05-04 14:22:00|41822.1|41782.1|41806.4|41766.4|41822.1|41782.1|41801.4|41761.4|14
1620138130000|2021-05-04 14:22:10|41805.6|41765.6|41821.4|41781.4|41821.4|41781.4|41801.4|41761.4|6
1620138140000|2021-05-04 14:22:20|41816.4|41776.4|41821.4|41781.4|41831.4|41791.4|41816.4|41776.4|7
1620138150000|2021-05-04 14:22:30|41826.4|41786.4|41826.4|41786.4|41826.4|41786.4|41812.1|41772.1|4
1620138160000|2021-05-04 14:22:40|41822.1|41782.1|41826.4|41786.4|41827.1|41787.1|41821.4|41781.4|3
1620138170000|2021-05-04 14:22:50|41822.1|41782.1|41826.4|41786.4|41826.4|41786.4|41821.4|41781.4|2
1620138180000|2021-05-04 14:23:00|41821.4|41781.4|41831.4|41791.4|41831.4|41791.4|41821.4|41781.4|4
1620138190000|2021-05-04 14:23:10|41841.4|41801.4|41856.4|41816.4|41856.4|41816.4|41841.4|41801.4|13
1620138200000|2021-05-04 14:23:20|41860.6|41820.6|41861.4|41821.4|41861.4|41821.4|41860.6|41820.6|1
1620138210000|2021-05-04 14:23:30|41871.4|41831.4|41881.4|41841.4|41881.4|41841.4|41871.4|41831.4|5
1620138220000|2021-05-04 14:23:40|41876.4|41836.4|41871.4|41831.4|41881.4|41841.4|41871.4|41831.4|7
1620138230000|2021-05-04 14:23:50|41872.1|41832.1|41881.4|41841.4|41881.4|41841.4|41872.1|41832.1|3
1620138240000|2021-05-04 14:24:00|41871.4|41831.4|41881.4|41841.4|41881.4|41841.4|41871.4|41831.4|15
1620138250000|2021-05-04 14:24:10|41877.1|41837.1|41881.4|41841.4|41881.4|41841.4|41876.4|41836.4|1
1620138260000|2021-05-04 14:24:20|||||||||19
1620138270000|2021-05-04 14:24:30|41871.4|41831.4|41881.4|41841.4|41881.4|41841.4|41871.4|41831.4|11
1620138280000|2021-05-04 14:24:40|41877.1|41837.1|41866.4|41826.4|41877.1|41837.1|41866.4|41826.4|7
1620138290000|2021-05-04 14:24:50|41862.1|41822.1|41851.4|41811.4|41866.4|41826.4|41851.4|41811.4|4
1620138300000|2021-05-04 14:25:00|41841.4|41801.4|41853|41813|41858|41818|41836.4|41796.4|35
1620138310000|2021-05-04 14:25:10|41852.3|41812.3|41863|41823|41863|41823|41848|41808|3
1620138320000|2021-05-04 14:25:20|41858.8|41818.8|41868|41828|41868|41828|41853|41813|10
1620138330000|2021-05-04 14:25:30|41863|41823|41858.8|41818.8|41868|41828|41858|41818|10
1620138340000|2021-05-04 14:25:40|41863|41823|41848|41808|41863|41823|41848|41808|31
1620138350000|2021-05-04 14:25:50|41853|41813|41848|41808|41858|41818|41848|41808|85
1620138360000|2021-05-04 14:26:00|41828|41788|41813|41773|41828|41788|41808|41768|20
1620138370000|2021-05-04 14:26:10|41808.8|41768.8|41828.8|41788.8|41833.8|41793.8|41808|41768|29
1620138380000|2021-05-04 14:26:20|41833|41793|41848|41808|41848|41808|41828|41788|26
1620138390000|2021-05-04 14:26:30|41843|41803|41863|41823|41868|41828|41843|41803|15
1620138400000|2021-05-04 14:26:40|41863.8|41823.8|41838|41798|41868|41828|41838|41798|28
1620138410000|2021-05-04 14:26:50|41848|41808|41848|41808|41848|41808|41838|41798|14
1620138420000|2021-05-04 14:27:00|41843.8|41803.8|41818|41778|41843.8|41803.8|41818|41778|16
1620138430000|2021-05-04 14:27:10|41822.3|41782.3|41803|41763|41828|41788|41803|41763|5
1620138440000|2021-05-04 14:27:20|41802.3|41762.3|41798|41758|41802.3|41762.3|41778|41738|26
1620138450000|2021-05-04 14:27:30|41793|41753|41808|41768|41808|41768|41793|41753|4
1620138460000|2021-05-04 14:27:40|41808.8|41768.8|41803|41763|41813|41773|41793|41753|11
1620138470000|2021-05-04 14:27:50|41803.8|41763.8|41813|41773|41818|41778|41803.8|41763.8|4
1620138480000|2021-05-04 14:28:00|41812.3|41772.3|41823|41783|41828|41788|41812.3|41772.3|6
1620138490000|2021-05-04 14:28:10|41822.3|41782.3|41828|41788|41828|41788|41813|41773|7
1620138500000|2021-05-04 14:28:20|41826.6|41786.6|41808|41768|41828|41788|41808|41768|7
1620138510000|2021-05-04 14:28:30|41808.8|41768.8|41808|41768|41818|41778|41808|41768|3
1620138520000|2021-05-04 14:28:40|41803|41763|41798|41758|41803|41763|41798|41758|7
1620138530000|2021-05-04 14:28:50|41802.3|41762.3|41798|41758|41803|41763|41798|41758|4
1620138540000|2021-05-04 14:29:00|41802.3|41762.3|41803|41763|41808|41768|41798|41758|12
1620138550000|2021-05-04 14:29:10|41798.8|41758.8|41808|41768|41808|41768|41788|41748|15
1620138560000|2021-05-04 14:29:20|41808.8|41768.8|41813|41773|41818|41778|41808|41768|12
1620138570000|2021-05-04 14:29:30|41808.8|41768.8|41788|41748|41813|41773|41788|41748|9
1620138580000|2021-05-04 14:29:40|41788.8|41748.8|41798|41758|41808|41768|41788.8|41748.8|8
1620138590000|2021-05-04 14:29:50|41798.8|41758.8|41808|41768|41808|41768|41798.8|41758.8|5
1620138600000|2021-05-04 14:30:00|41813|41773|41823.2|41783.2|41823.2|41783.2|41808.8|41768.8|10
1620138610000|2021-05-04 14:30:10|41814.7|41774.7|41833.2|41793.2|41833.2|41793.2|41814.7|41774.7|14
1620138620000|2021-05-04 14:30:20|41842.5|41802.5|41836|41796|41846.9|41806.9|41836|41796|11
1620138630000|2021-05-04 14:30:30|41836.7|41796.7|41836|41796|41841|41801|41831|41791|19
1620138640000|2021-05-04 14:30:40|41836.7|41796.7|41836|41796|41841|41801|41826|41786|19
1620138650000|2021-05-04 14:30:50|41836.7|41796.7|41841|41801|41841|41801|41836.7|41796.7|0
1620138660000|2021-05-04 14:31:00|41836|41796|41821|41781|41841|41801|41821|41781|17
1620138670000|2021-05-04 14:31:10|41826|41786|41831|41791|41831|41791|41826|41786|5
1620138680000|2021-05-04 14:31:20|41839.5|41799.5|41831|41791|41841|41801|41831|41791|7
1620138690000|2021-05-04 14:31:30|||||||||3
1620138700000|2021-05-04 14:31:40|41831.7|41791.7|41846|41806|41851|41811|41831.7|41791.7|13
1620138710000|2021-05-04 14:31:50|41850.3|41810.3|41841|41801|41850.3|41810.3|41831|41791|21
1620138720000|2021-05-04 14:32:00|41846|41806|41841|41801|41851|41811|41841|41801|13
1620138730000|2021-05-04 14:32:10|41831|41791|41816|41776|41831|41791|41816|41776|32
1620138740000|2021-05-04 14:32:20|41820.3|41780.3|41816|41776|41821|41781|41816|41776|2
1620138750000|2021-05-04 14:32:30|41820.3|41780.3|41831|41791|41831|41791|41816|41776|2
1620138760000|2021-05-04 14:32:40|41821|41781|41816|41776|41821|41781|41816|41776|4
1620138770000|2021-05-04 14:32:50|41815.3|41775.3|41811|41771|41821|41781|41811|41771|7
1620138780000|2021-05-04 14:33:00|41801|41761|41801|41761|41805.3|41765.3|41801|41761|8
1620138790000|2021-05-04 14:33:10|41806|41766|41801|41761|41810.3|41770.3|41801|41761|3
1620138800000|2021-05-04 14:33:20|41805.3|41765.3|41821|41781|41821|41781|41805.3|41765.3|30
1620138810000|2021-05-04 14:33:30|41821.7|41781.7|41826|41786|41831|41791|41821|41781|4
1620138820000|2021-05-04 14:33:40|41825.3|41785.3|41831|41791|41831|41791|41821|41781|11
1620138830000|2021-05-04 14:33:50|41835.3|41795.3|41831|41791|41836|41796|41826|41786|2
1620138840000|2021-05-04 14:34:00|41831.7|41791.7|41850.3|41810.3|41856|41816|41831.7|41791.7|30
1620138850000|2021-05-04 14:34:10|41854.5|41814.5|41850.3|41810.3|41854.5|41814.5|41850.3|41810.3|4
1620138860000|2021-05-04 14:34:20|41851|41811|41855.3|41815.3|41855.3|41815.3|41850.3|41810.3|1
1620138870000|2021-05-04 14:34:30|41859.5|41819.5|41871|41831|41880.3|41840.3|41859.5|41819.5|18
1620138880000|2021-05-04 14:34:40|41870.3|41830.3|41870.3|41830.3|41880.3|41840.3|41865.3|41825.3|4
1620138890000|2021-05-04 14:34:50|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|15
1620138900000|2021-05-04 14:35:00|41859.5|41819.5|41830.3|41790.3|41859.5|41819.5|41825.3|41785.3|19
1620138910000|2021-05-04 14:35:10|41825.3|41785.3|41835.3|41795.3|41840.3|41800.3|41820.3|41780.3|8
1620138920000|2021-05-04 14:35:20|41831|41791|41835.3|41795.3|41835.3|41795.3|41830.3|41790.3|8
1620138930000|2021-05-04 14:35:30|41836|41796|41808|41768|41840.3|41800.3|41798|41758|10
1620138940000|2021-05-04 14:35:40|41803|41763|41803|41763|41808|41768|41798|41758|2
1620138950000|2021-05-04 14:35:50|41798.8|41758.8|41803|41763|41807.3|41767.3|41798|41758|5
1620138960000|2021-05-04 14:36:00|41798.8|41758.8|41798|41758|41808|41768|41798|41758|11
1620138970000|2021-05-04 14:36:10|41788|41748|41798|41758|41798|41758|41788|41748|14
1620138980000|2021-05-04 14:36:20|41798.8|41758.8|41788.8|41748.8|41798.8|41758.8|41788.8|41748.8|10
1620138990000|2021-05-04 14:36:30|41788|41748|41773.8|41733.8|41788.8|41748.8|41768.8|41728.8|15
1620139000000|2021-05-04 14:36:40|41774.5|41734.5|41793.8|41753.8|41798.8|41758.8|41774.5|41734.5|16
1620139010000|2021-05-04 14:36:50|41789.5|41749.5|41803.8|41763.8|41803.8|41763.8|41788.8|41748.8|5
1620139020000|2021-05-04 14:37:00|41798.8|41758.8|41798.8|41758.8|41803.8|41763.8|41798.8|41758.8|4
1620139030000|2021-05-04 14:37:10|41803.8|41763.8|41783.8|41743.8|41808|41768|41783.8|41743.8|13
1620139040000|2021-05-04 14:37:20|41778.8|41738.8|41778.8|41738.8|41784.5|41744.5|41778.8|41738.8|11
1620139050000|2021-05-04 14:37:30|41783.8|41743.8|41793.8|41753.8|41793.8|41753.8|41773.8|41733.8|48
1620139060000|2021-05-04 14:37:40|41798|41758|41818.8|41778.8|41818.8|41778.8|41788.8|41748.8|22
1620139070000|2021-05-04 14:37:50|41814.5|41774.5|41809.5|41769.5|41814.5|41774.5|41809.5|41769.5|20
1620139080000|2021-05-04 14:38:00|41808.8|41768.8|41828.8|41788.8|41833.8|41793.8|41808.8|41768.8|19
1620139090000|2021-05-04 14:38:10|41833.8|41793.8|41833.8|41793.8|41833.8|41793.8|41833|41793|6
1620139100000|2021-05-04 14:38:20|41833|41793|41828.8|41788.8|41834.5|41794.5|41828.8|41788.8|5
1620139110000|2021-05-04 14:38:30|41833.8|41793.8|41838.8|41798.8|41848.8|41808.8|41828.8|41788.8|20
1620139120000|2021-05-04 14:38:40|41843.8|41803.8|41828.8|41788.8|41843.8|41803.8|41828.8|41788.8|15
1620139130000|2021-05-04 14:38:50|41833|41793|41813.8|41773.8|41833.8|41793.8|41813.8|41773.8|24
1620139140000|2021-05-04 14:39:00|41808.8|41768.8|41788.8|41748.8|41808.8|41768.8|41788.8|41748.8|14
1620139150000|2021-05-04 14:39:10|41788|41748|41778.8|41738.8|41788|41748|41778.8|41738.8|7
1620139160000|2021-05-04 14:39:20|41758.8|41718.8|41738.8|41698.8|41763.8|41723.8|41733.8|41693.8|36
1620139170000|2021-05-04 14:39:30|41747.3|41707.3|41768.8|41728.8|41768.8|41728.8|41743.8|41703.8|10
1620139180000|2021-05-04 14:39:40|41773.8|41733.8|41763.8|41723.8|41773.8|41733.8|41759.5|41719.5|12
1620139190000|2021-05-04 14:39:50|41768|41728|41743.8|41703.8|41768|41728|41743.8|41703.8|1
1620139200000|2021-05-04 14:40:00|41748|41708|41759.5|41719.5|41763.8|41723.8|41748|41708|23
1620139210000|2021-05-04 14:40:10|41763.8|41723.8|41773.8|41733.8|41778.8|41738.8|41758.8|41718.8|12
1620139220000|2021-05-04 14:40:20|41778|41738|41778.8|41738.8|41778.8|41738.8|41768.8|41728.8|41
1620139230000|2021-05-04 14:40:30|41773.8|41733.8|41758.8|41718.8|41773.8|41733.8|41758.8|41718.8|4
1620139240000|2021-05-04 14:40:40|41753.8|41713.8|41748.8|41708.8|41753.8|41713.8|41748.8|41708.8|14
1620139250000|2021-05-04 14:40:50|41758.8|41718.8|41748.8|41708.8|41758.8|41718.8|41748.8|41708.8|12
1620139260000|2021-05-04 14:41:00|41753|41713|41748.8|41708.8|41753.8|41713.8|41748.8|41708.8|2
1620139270000|2021-05-04 14:41:10|41750.2|41710.2|41743.8|41703.8|41758.8|41718.8|41743.8|41703.8|15
1620139280000|2021-05-04 14:41:20|41739.5|41699.5|41743.8|41703.8|41748|41708|41738.8|41698.8|19
1620139290000|2021-05-04 14:41:30|41748|41708|41748.8|41708.8|41748.8|41708.8|41748|41708|5
1620139300000|2021-05-04 14:41:40|41758.8|41718.8|41758.8|41718.8|41758.8|41718.8|41758.8|41718.8|0
1620139310000|2021-05-04 14:41:50|41758|41718|41748.8|41708.8|41758|41718|41748.8|41708.8|7
1620139320000|2021-05-04 14:42:00|41753.8|41713.8|41758.8|41718.8|41763.8|41723.8|41753.8|41713.8|14
1620139330000|2021-05-04 14:42:10|41758|41718|41748.8|41708.8|41758.8|41718.8|41738.8|41698.8|19
1620139340000|2021-05-04 14:42:20|41744.5|41704.5|41758.8|41718.8|41758.8|41718.8|41743.8|41703.8|51
1620139350000|2021-05-04 14:42:30|41753.8|41713.8|41768.8|41728.8|41768.8|41728.8|41748.8|41708.8|6
1620139360000|2021-05-04 14:42:40|41768|41728|41758.8|41718.8|41768|41728|41753.8|41713.8|11
1620139380000|2021-05-04 14:43:00|41748.8|41708.8|41758.8|41718.8|41758.8|41718.8|41748.8|41708.8|8
1620139390000|2021-05-04 14:43:10|41758|41718|41763.8|41723.8|41768.8|41728.8|41753.8|41713.8|14
1620139400000|2021-05-04 14:43:20|41759.5|41719.5|41773.8|41733.8|41778.8|41738.8|41759.5|41719.5|6
1620139410000|2021-05-04 14:43:30|41773|41733|41768|41728|41773|41733|41768|41728|16
1620139420000|2021-05-04 14:43:40|41763|41723|41763|41723|41768|41728|41758|41718|24
1620139430000|2021-05-04 14:43:50|41762.3|41722.3|41763|41723|41763|41723|41758|41718|3
1620139440000|2021-05-04 14:44:00|41767.3|41727.3|41768|41728|41768|41728|41763|41723|16
1620139450000|2021-05-04 14:44:10|41767.3|41727.3|41768|41728|41768|41728|41758|41718|25
1620139460000|2021-05-04 14:44:20|41778|41738|41773|41733|41778|41738|41773|41733|9
1620139470000|2021-05-04 14:44:30|41777.3|41737.3|41773|41733|41778|41738|41768|41728|6
1620139480000|2021-05-04 14:44:40|41773.8|41733.8|41748|41708|41778|41738|41748|41708|8
1620139490000|2021-05-04 14:44:50|41756.5|41716.5|41758|41718|41758|41718|41756.5|41716.5|19
1620139510000|2021-05-04 14:45:10|41738|41698|41738|41698|41748|41708|41738|41698|17
1620139520000|2021-05-04 14:45:20|41743|41703|41728|41688|41743|41703|41728|41688|6
1620139530000|2021-05-04 14:45:30|41733|41693|41743|41703|41743|41703|41733|41693|3
1620139540000|2021-05-04 14:45:40|41742.3|41702.3|41743|41703|41743|41703|41728.7|41688.7|13
1620139550000|2021-05-04 14:45:50|41738.7|41698.7|41748|41708|41748|41708|41738|41698|6
1620139560000|2021-05-04 14:46:00|41748.7|41708.7|41758|41718|41768|41728|41748.7|41708.7|16
1620139570000|2021-05-04 14:46:10|41768|41728|41768|41728|41768|41728|41758|41718|15
1620139580000|2021-05-04 14:46:20|41767.3|41727.3|41752.3|41712.3|41767.3|41727.3|41747.3|41707.3|9
1620139590000|2021-05-04 14:46:30|41751.5|41711.5|41762.3|41722.3|41762.3|41722.3|41747.3|41707.3|12
1620139600000|2021-05-04 14:46:40|41772.3|41732.3|41787.3|41747.3|41787.3|41747.3|41772.3|41732.3|26
1620139610000|2021-05-04 14:46:50|41788|41748|41797.3|41757.3|41802.3|41762.3|41788|41748|9
1620139620000|2021-05-04 14:47:00|41798.7|41758.7|41827.3|41787.3|41827.3|41787.3|41797.3|41757.3|13
1620139630000|2021-05-04 14:47:10|41828|41788|41837.3|41797.3|41837.3|41797.3|41827.3|41787.3|7
1620139640000|2021-05-04 14:47:20|41842.3|41802.3|41852.3|41812.3|41852.3|41812.3|41842.3|41802.3|8
1620139650000|2021-05-04 14:47:30|41851.5|41811.5|41827.3|41787.3|41851.5|41811.5|41827.3|41787.3|24
1620139660000|2021-05-04 14:47:40|41817.3|41777.3|41817.3|41777.3|41827.3|41787.3|41817.3|41777.3|6
1620139670000|2021-05-04 14:47:50|41822.3|41782.3|41812.3|41772.3|41822.3|41782.3|41807.3|41767.3|4
1620139680000|2021-05-04 14:48:00|41807.3|41767.3|41817.3|41777.3|41817.3|41777.3|41807.3|41767.3|11
1620139690000|2021-05-04 14:48:10|41827.3|41787.3|41817.3|41777.3|41827.3|41787.3|41807.3|41767.3|9
1620139700000|2021-05-04 14:48:20|41816.5|41776.5|41797.3|41757.3|41816.5|41776.5|41797.3|41757.3|3
1620139710000|2021-05-04 14:48:30|41796.5|41756.5|41797.3|41757.3|41797.3|41757.3|41787.3|41747.3|17
1620139720000|2021-05-04 14:48:40|41792.3|41752.3|41782.3|41742.3|41792.3|41752.3|41777.3|41737.3|16
1620139730000|2021-05-04 14:48:50|41778|41738|41797.3|41757.3|41797.3|41757.3|41777.3|41737.3|5
1620139740000|2021-05-04 14:49:00|41802.3|41762.3|41802.3|41762.3|41812.3|41772.3|41797.3|41757.3|20
1620139750000|2021-05-04 14:49:10|41798|41758|41807.3|41767.3|41807.3|41767.3|41797.3|41757.3|8
1620139760000|2021-05-04 14:49:20|41808|41768|41812.3|41772.3|41817.3|41777.3|41808|41768|7
1620139770000|2021-05-04 14:49:30|41811.5|41771.5|41803.7|41763.7|41812.3|41772.3|41797.3|41757.3|97
1620139780000|2021-05-04 14:49:40|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|41808.7|41768.7|0
1620139790000|2021-05-04 14:49:50|41809.5|41769.5|41828.7|41788.7|41838.7|41798.7|41809.5|41769.5|20
1620139800000|2021-05-04 14:50:00|41838.7|41798.7|41848.7|41808.7|41848.7|41808.7|41838.7|41798.7|24
1620139810000|2021-05-04 14:50:10|41843.7|41803.7|41858.7|41818.7|41858.7|41818.7|41843.7|41803.7|24
1620139820000|2021-05-04 14:50:20|41859.5|41819.5|41858.7|41818.7|41859.5|41819.5|41849.5|41809.5|22
1620139830000|2021-05-04 14:50:30|41863|41823|41873.7|41833.7|41873.7|41833.7|41858.7|41818.7|5
1620139840000|2021-05-04 14:50:40|41874.5|41834.5|41883.7|41843.7|41888.7|41848.7|41873.7|41833.7|6
1620139850000|2021-05-04 14:50:50|41883|41843|41884.5|41844.5|41888.7|41848.7|41878.7|41838.7|16
1620139860000|2021-05-04 14:51:00|41883.7|41843.7|41888.7|41848.7|41888.7|41848.7|41878.7|41838.7|91
1620139870000|2021-05-04 14:51:10|41928.7|41888.7|41928.7|41888.7|41943.7|41903.7|41928.7|41888.7|32
1620139880000|2021-05-04 14:51:20|41933|41893|41938.7|41898.7|41938.7|41898.7|41924.5|41884.5|12
1620139890000|2021-05-04 14:51:30|41928.7|41888.7|41938.7|41898.7|41938.7|41898.7|41928.7|41888.7|6
1620139900000|2021-05-04 14:51:40|41943.7|41903.7|41958.7|41918.7|41958.7|41918.7|41943.7|41903.7|4
1620139910000|2021-05-04 14:51:50|41968.7|41928.7|41978.7|41938.7|41983.7|41943.7|41968.7|41928.7|12
1620139920000|2021-05-04 14:52:00|41983|41943|42003.7|41963.7|42003.7|41963.7|41978.7|41938.7|28
1620139930000|2021-05-04 14:52:10|42003|41963|42013.7|41973.7|42014.5|41974.5|42003|41963|22
1620139940000|2021-05-04 14:52:20|42014.5|41974.5|42003.7|41963.7|42018.7|41978.7|41998.7|41958.7|23
1620139950000|2021-05-04 14:52:30|42003|41963|41988.7|41948.7|42003|41963|41988.7|41948.7|26
1620139960000|2021-05-04 14:52:40|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41968.7|41928.7|15
1620139970000|2021-05-04 14:52:50|41988.7|41948.7|41978.7|41938.7|41988.7|41948.7|41968.7|41928.7|14
1620139980000|2021-05-04 14:53:00|41988.7|41948.7|42003.7|41963.7|42003.7|41963.7|41988.7|41948.7|23
1620139990000|2021-05-04 14:53:10|42004.5|41964.5|42018.7|41978.7|42018.7|41978.7|42004.5|41964.5|30
1620140000000|2021-05-04 14:53:20|42013.7|41973.7|42018.7|41978.7|42018.7|41978.7|42013.7|41973.7|5
1620140010000|2021-05-04 14:53:30|42013.7|41973.7|41998.7|41958.7|42013.7|41973.7|41998.7|41958.7|14
1620140020000|2021-05-04 14:53:40|41988.7|41948.7|41978.7|41938.7|41993.7|41953.7|41978.7|41938.7|12
1620140030000|2021-05-04 14:53:50|41979.5|41939.5|41988.7|41948.7|41988.7|41948.7|41979.5|41939.5|5
1620140040000|2021-05-04 14:54:00|41999.5|41959.5|42028.7|41988.7|42028.7|41988.7|41999.5|41959.5|39
1620140050000|2021-05-04 14:54:10|42038.7|41998.7|42023.7|41983.7|42038.7|41998.7|42023.7|41983.7|19
1620140060000|2021-05-04 14:54:20|42024.5|41984.5|42033.7|41993.7|42038.7|41998.7|42023.7|41983.7|12
1620140070000|2021-05-04 14:54:30|42029.5|41989.5|42033.7|41993.7|42038.7|41998.7|42028.7|41988.7|18
1620140080000|2021-05-04 14:54:40|42033|41993|42018.7|41978.7|42033|41993|42018.7|41978.7|15
1620140090000|2021-05-04 14:54:50|42023.7|41983.7|42018.7|41978.7|42028.7|41988.7|42018.7|41978.7|8
1620140100000|2021-05-04 14:55:00|42019.5|41979.5|42073.7|42033.7|42073.7|42033.7|42019.5|41979.5|43
1620140110000|2021-05-04 14:55:10|42078|42038|42078.7|42038.7|42078.7|42038.7|42068.7|42028.7|14
1620140120000|2021-05-04 14:55:20|42073.7|42033.7|42068.7|42028.7|42078.7|42038.7|42068.7|42028.7|23
1620140130000|2021-05-04 14:55:30|42064.5|42024.5|42069.5|42029.5|42079.5|42039.5|42063.7|42023.7|22
1620140140000|2021-05-04 14:55:40|42073.7|42033.7|42089.5|42049.5|42089.5|42049.5|42073.7|42033.7|9
1620140150000|2021-05-04 14:55:50|42090.2|42050.2|42084.5|42044.5|42090.2|42050.2|42084.5|42044.5|15
1620140160000|2021-05-04 14:56:00|42089.5|42049.5|42109.5|42069.5|42113.7|42073.7|42089.5|42049.5|37
1620140170000|2021-05-04 14:56:10|42114.5|42074.5|42104.5|42064.5|42114.5|42074.5|42089.5|42049.5|21
1620140180000|2021-05-04 14:56:20|42100.2|42060.2|42089.5|42049.5|42105.2|42065.2|42089.5|42049.5|7
1620140190000|2021-05-04 14:56:30|42085.2|42045.2|42079.5|42039.5|42089.5|42049.5|42074.5|42034.5|10
1620140200000|2021-05-04 14:56:40|42081|42041|42104.5|42064.5|42104.5|42064.5|42081|42041|6
1620140210000|2021-05-04 14:56:50|42103.7|42063.7|42099.5|42059.5|42109.5|42069.5|42099.5|42059.5|8
1620140220000|2021-05-04 14:57:00|42103.7|42063.7|42134.5|42094.5|42134.5|42094.5|42099.5|42059.5|39
1620140230000|2021-05-04 14:57:10|42130.2|42090.2|42129.5|42089.5|42134.5|42094.5|42129.5|42089.5|6
1620140240000|2021-05-04 14:57:20|42130.2|42090.2|42129.5|42089.5|42134.5|42094.5|42124.5|42084.5|36
1620140250000|2021-05-04 14:57:30|42134.5|42094.5|42139.5|42099.5|42139.5|42099.5|42128.7|42088.7|23
1620140260000|2021-05-04 14:57:40|||||||||10
1620140270000|2021-05-04 14:57:50|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|42119.5|42079.5|43
1620140280000|2021-05-04 14:58:00|42133.7|42093.7|42154.5|42114.5|42159.5|42119.5|42133.7|42093.7|60
1620140290000|2021-05-04 14:58:10|42155.2|42115.2|42144.5|42104.5|42155.2|42115.2|42139.5|42099.5|5
1620140300000|2021-05-04 14:58:20|42140.2|42100.2|42139.5|42099.5|42149.5|42109.5|42133.7|42093.7|8
1620140310000|2021-05-04 14:58:30|42134.5|42094.5|42144.5|42104.5|42144.5|42104.5|42129.5|42089.5|5
1620140320000|2021-05-04 14:58:40|42140.2|42100.2|42139.5|42099.5|42149.5|42109.5|42129.5|42089.5|6
1620140330000|2021-05-04 14:58:50|42138.7|42098.7|42134.5|42094.5|42138.7|42098.7|42129.5|42089.5|8
1620140340000|2021-05-04 14:59:00|42130.2|42090.2|42154.5|42114.5|42154.5|42114.5|42124.5|42084.5|10
1620140350000|2021-05-04 14:59:10|42158.7|42118.7|42150.2|42110.2|42164.5|42124.5|42139.5|42099.5|15
1620140360000|2021-05-04 14:59:20|42154.5|42114.5|42164.5|42124.5|42164.5|42124.5|42149.5|42109.5|5
1620140370000|2021-05-04 14:59:30|42168.7|42128.7|42144.5|42104.5|42170.9|42130.9|42144.5|42104.5|27
1620140380000|2021-05-04 14:59:40|42148.7|42108.7|42149.5|42109.5|42159.5|42119.5|42148.7|42108.7|23
1620140390000|2021-05-04 14:59:50|42145.2|42105.2|42124.5|42084.5|42149.5|42109.5|42119.5|42079.5|21
1620140400000|2021-05-04 15:00:00|42125.2|42085.2|42134.5|42094.5|42154.5|42114.5|42124.5|42084.5|34
1620140410000|2021-05-04 15:00:10|42130.2|42090.2|42099.5|42059.5|42139.5|42099.5|42099.5|42059.5|39
1620140420000|2021-05-04 15:00:20|42100.2|42060.2|42099.5|42059.5|42109.5|42069.5|42099.5|42059.5|7
1620140430000|2021-05-04 15:00:30|42104.5|42064.5|42099.5|42059.5|42105.2|42065.2|42089.5|42049.5|21
1620140440000|2021-05-04 15:00:40|42103.7|42063.7|42089.5|42049.5|42103.7|42063.7|42089.5|42049.5|21
1620140450000|2021-05-04 15:00:50|42074.5|42034.5|42074.5|42034.5|42079.5|42039.5|42069.5|42029.5|2
1620140460000|2021-05-04 15:01:00|42079.5|42039.5|42089.5|42049.5|42099.5|42059.5|42069.5|42029.5|41
1620140470000|2021-05-04 15:01:10|42079.5|42039.5|42079.5|42039.5|42088.7|42048.7|42079.5|42039.5|9
1620140480000|2021-05-04 15:01:20|42080.2|42040.2|42069.5|42029.5|42089.5|42049.5|42069.5|42029.5|17
1620140490000|2021-05-04 15:01:30|42070.2|42030.2|42074.5|42034.5|42079.5|42039.5|42070.2|42030.2|2
1620140500000|2021-05-04 15:01:40|42078.7|42038.7|42074.5|42034.5|42079.5|42039.5|42074.5|42034.5|3
1620140510000|2021-05-04 15:01:50|42070.2|42030.2|42069.5|42029.5|42074.5|42034.5|42069.5|42029.5|2
1620140520000|2021-05-04 15:02:00|42070.2|42030.2|42069.5|42029.5|42094.5|42054.5|42050.2|42010.2|8
1620140530000|2021-05-04 15:02:10|42064.5|42024.5|42074.5|42034.5|42074.5|42034.5|42064.5|42024.5|1
1620140540000|2021-05-04 15:02:20|42078.7|42038.7|42094.5|42054.5|42094.5|42054.5|42078.7|42038.7|13
1620140550000|2021-05-04 15:02:30|42090.2|42050.2|42079.5|42039.5|42094.5|42054.5|42079.5|42039.5|5
1620140560000|2021-05-04 15:02:40|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|5
1620140570000|2021-05-04 15:02:50|42090.2|42050.2|42084.5|42044.5|42090.2|42050.2|42079.5|42039.5|10
1620140580000|2021-05-04 15:03:00|42080.2|42040.2|42094.5|42054.5|42094.5|42054.5|42079.5|42039.5|15
1620140590000|2021-05-04 15:03:10|42095.2|42055.2|42089.5|42049.5|42099.5|42059.5|42089.5|42049.5|18
1620140600000|2021-05-04 15:03:20|42088.7|42048.7|42089.5|42049.5|42089.5|42049.5|42079.5|42039.5|6
1620140610000|2021-05-04 15:03:30|42094.5|42054.5|42089.5|42049.5|42094.5|42054.5|42079.5|42039.5|4
1620140630000|2021-05-04 15:03:50|42099.5|42059.5|42109.5|42069.5|42109.5|42069.5|42099.5|42059.5|10
1620140640000|2021-05-04 15:04:00|42119.5|42079.5|42099.5|42059.5|42120.2|42080.2|42099.5|42059.5|28
1620140650000|2021-05-04 15:04:10|42098.7|42058.7|42089.5|42049.5|42098.7|42058.7|42089.5|42049.5|7
1620140660000|2021-05-04 15:04:20|42094.5|42054.5|42094.5|42054.5|42099.5|42059.5|42089.5|42049.5|4
1620140670000|2021-05-04 15:04:30|42098.7|42058.7|42109.5|42069.5|42109.5|42069.5|42098.7|42058.7|4
1620140680000|2021-05-04 15:04:40|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|6
1620140690000|2021-05-04 15:04:50|42109.5|42069.5|42100.2|42060.2|42109.5|42069.5|42099.5|42059.5|7
1620140700000|2021-05-04 15:05:00|42100.9|42060.9|42100.2|42060.2|42110.2|42070.2|42100.2|42060.2|11
1620140710000|2021-05-04 15:05:10|42099.5|42059.5|42070.2|42030.2|42099.5|42059.5|42070.2|42030.2|6
1620140720000|2021-05-04 15:05:20|||||||||1
1620140730000|2021-05-04 15:05:30|42069.5|42029.5|42050.2|42010.2|42069.5|42029.5|42050.2|42010.2|11
1620140740000|2021-05-04 15:05:40|42040.2|42000.2|42000.2|41960.2|42040.2|42000.2|42000.2|41960.2|55
1620140750000|2021-05-04 15:05:50|42005.2|41965.2|42000.2|41960.2|42005.2|41965.2|42000.2|41960.2|7
1620140760000|2021-05-04 15:06:00|42005.2|41965.2|42015.2|41975.2|42015.2|41975.2|42005.2|41965.2|22
1620140770000|2021-05-04 15:06:10|42015.9|41975.9|42030.2|41990.2|42030.2|41990.2|42015.9|41975.9|14
1620140780000|2021-05-04 15:06:20|42025.2|41985.2|42010.2|41970.2|42025.2|41985.2|42010.2|41970.2|17
1620140790000|2021-05-04 15:06:30|42010.9|41970.9|42030.2|41990.2|42030.2|41990.2|42010.2|41970.2|15
1620140800000|2021-05-04 15:06:40|42040.2|42000.2|42035.2|41995.2|42040.2|42000.2|42035.2|41995.2|4
1620140810000|2021-05-04 15:06:50|42035.9|41995.9|42040.2|42000.2|42040.2|42000.2|42035.9|41995.9|0
1620140820000|2021-05-04 15:07:00|42045.2|42005.2|42060.2|42020.2|42060.2|42020.2|42045.2|42005.2|5
1620140830000|2021-05-04 15:07:10|42060.9|42020.9|42060.9|42020.9|42060.9|42020.9|42060.2|42020.2|1
1620140840000|2021-05-04 15:07:20|42060.2|42020.2|42025.9|41985.9|42060.2|42020.2|42025.2|41985.2|11
1620140850000|2021-05-04 15:07:30|42030.2|41990.2|42030.2|41990.2|42035.2|41995.2|42030.2|41990.2|4
1620140860000|2021-05-04 15:07:40|42030.9|41990.9|42045.9|42005.9|42050.2|42010.2|42030.9|41990.9|1
1620140870000|2021-05-04 15:07:50|42050.2|42010.2|42050.9|42010.9|42050.9|42010.9|42045.2|42005.2|5
1620140880000|2021-05-04 15:08:00|42050.2|42010.2|42050.2|42010.2|42050.9|42010.9|42050.2|42010.2|5
1620140890000|2021-05-04 15:08:10|42050.9|42010.9|42045.2|42005.2|42050.9|42010.9|42045.2|42005.2|5
1620140900000|2021-05-04 15:08:20|42044.5|42004.5|42040.2|42000.2|42044.5|42004.5|42040.2|42000.2|0
1620140910000|2021-05-04 15:08:30|42045.2|42005.2|42050.2|42010.2|42050.2|42010.2|42045.2|42005.2|4
1620140930000|2021-05-04 15:08:50|42045.2|42005.2|42040.2|42000.2|42045.2|42005.2|42040.2|42000.2|5
1620140940000|2021-05-04 15:09:00|42041.7|42001.7|42060.2|42020.2|42060.9|42020.9|42040.2|42000.2|10
1620140950000|2021-05-04 15:09:10|42050.2|42010.2|42070.2|42030.2|42070.2|42030.2|42050.2|42010.2|15
1620140960000|2021-05-04 15:09:20|42090.2|42050.2|42095.2|42055.2|42100.2|42060.2|42090.2|42050.2|11
1620140970000|2021-05-04 15:09:30|42099.4|42059.4|42095.2|42055.2|42099.4|42059.4|42090.9|42050.9|1
1620140980000|2021-05-04 15:09:40|42090.9|42050.9|42080.2|42040.2|42090.9|42050.9|42064.4|42024.4|16
1620140990000|2021-05-04 15:09:50|42080.9|42040.9|42075.2|42035.2|42085.2|42045.2|42075.2|42035.2|5
1620141000000|2021-05-04 15:10:00|42074.4|42034.4|42095.2|42055.2|42095.2|42055.2|42070.2|42030.2|18
1620141010000|2021-05-04 15:10:10|42099.4|42059.4|42070.2|42030.2|42099.4|42059.4|42070.2|42030.2|8
1620141020000|2021-05-04 15:10:20|42075.2|42035.2|42090.2|42050.2|42090.2|42050.2|42070.2|42030.2|11
1620141030000|2021-05-04 15:10:30|42090.9|42050.9|42095.2|42055.2|42100.2|42060.2|42090.2|42050.2|19
1620141040000|2021-05-04 15:10:40|42099.4|42059.4|42100.2|42060.2|42100.2|42060.2|42099.4|42059.4|12
1620141050000|2021-05-04 15:10:50|42120.2|42080.2|42115.2|42075.2|42120.2|42080.2|42110.9|42070.9|11
1620141060000|2021-05-04 15:11:00|42119.4|42079.4|42130.2|42090.2|42130.2|42090.2|42115.2|42075.2|18
1620141070000|2021-05-04 15:11:10|||||||||18
1620141080000|2021-05-04 15:11:20|42120.2|42080.2|42110.2|42070.2|42120.2|42080.2|42110.2|42070.2|16
1620141090000|2021-05-04 15:11:30|42110.9|42070.9|42110.2|42070.2|42110.9|42070.9|42110.2|42070.2|5
1620141100000|2021-05-04 15:11:40|42115.2|42075.2|42110.2|42070.2|42115.2|42075.2|42110.2|42070.2|5
1620141110000|2021-05-04 15:11:50|42100.2|42060.2|42120.2|42080.2|42120.2|42080.2|42100.2|42060.2|8
1620141120000|2021-05-04 15:12:00|42130.2|42090.2|42120.2|42080.2|42130.2|42090.2|42120.2|42080.2|11
1620141130000|2021-05-04 15:12:10|42130.2|42090.2|42130.2|42090.2|42130.2|42090.2|42130.2|42090.2|4
1620141140000|2021-05-04 15:12:20|42129.4|42089.4|42115.2|42075.2|42129.4|42089.4|42110.9|42070.9|14
1620141150000|2021-05-04 15:12:30|42119.4|42079.4|42110.2|42070.2|42120.2|42080.2|42110.2|42070.2|4
1620141160000|2021-05-04 15:12:40|42097.4|42057.4|42090.2|42050.2|42100.2|42060.2|42090.2|42050.2|66
1620141170000|2021-05-04 15:12:50|42095.2|42055.2|42090.2|42050.2|42099.4|42059.4|42090.2|42050.2|18
1620141180000|2021-05-04 15:13:00|42094.4|42054.4|42095.2|42055.2|42110.2|42070.2|42090.2|42050.2|12
1620141190000|2021-05-04 15:13:10|42095.9|42055.9|42100.2|42060.2|42105.2|42065.2|42095.9|42055.9|4
1620141200000|2021-05-04 15:13:20|42095.2|42055.2|42104.4|42064.4|42110.2|42070.2|42095.2|42055.2|4
1620141210000|2021-05-04 15:13:30|42100.2|42060.2|42105.2|42065.2|42105.2|42065.2|42100.2|42060.2|1
1620141220000|2021-05-04 15:13:40|42104.4|42064.4|42100.2|42060.2|42104.4|42064.4|42090.2|42050.2|6
1620141230000|2021-05-04 15:13:50|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|42100.2|42060.2|6
1620141240000|2021-05-04 15:14:00|42110.9|42070.9|42130.2|42090.2|42130.2|42090.2|42110.9|42070.9|9
1620141250000|2021-05-04 15:14:10|42129.4|42089.4|42120.2|42080.2|42129.4|42089.4|42120.2|42080.2|2
1620141260000|2021-05-04 15:14:20|||||||||2
1620141280000|2021-05-04 15:14:40|42130.2|42090.2|42120.2|42080.2|42130.2|42090.2|42120.2|42080.2|11
1620141290000|2021-05-04 15:14:50|42124.4|42084.4|42120.2|42080.2|42124.4|42084.4|42120.2|42080.2|31
1620141300000|2021-05-04 15:15:00|||||||||4
1620141310000|2021-05-04 15:15:10|||||||||3
1620141320000|2021-05-04 15:15:20|42111.7|42071.7|42120.2|42080.2|42120.2|42080.2|42095.2|42055.2|35
1620141330000|2021-05-04 15:15:30|42128|42088|42130.2|42090.2|42130.2|42090.2|42125.9|42085.9|27
1620141340000|2021-05-04 15:15:40|||||||||8
1620141350000|2021-05-04 15:15:50|||||||||10
1620141360000|2021-05-04 15:16:00|42125.2|42085.2|42110.2|42070.2|42130.2|42090.2|42110.2|42070.2|21
1620141370000|2021-05-04 15:16:10|42110.9|42070.9|42120.2|42080.2|42120.2|42080.2|42110.2|42070.2|2
1620141380000|2021-05-04 15:16:20|42124.4|42084.4|42120.2|42080.2|42125.2|42085.2|42120.2|42080.2|6
1620141390000|2021-05-04 15:16:30|42115.9|42075.9|42095.2|42055.2|42115.9|42075.9|42095.2|42055.2|22
1620141400000|2021-05-04 15:16:40|42095.9|42055.9|42110.2|42070.2|42110.2|42070.2|42095.2|42055.2|6
1620141410000|2021-05-04 15:16:50|42109.4|42069.4|42100.2|42060.2|42109.4|42069.4|42090.9|42050.9|25
1620141420000|2021-05-04 15:17:00|42105.2|42065.2|42080.2|42040.2|42110.2|42070.2|42080.2|42040.2|17
1620141430000|2021-05-04 15:17:10|42075.2|42035.2|42075.9|42035.9|42085.2|42045.2|42070.2|42030.2|8
1620141440000|2021-05-04 15:17:20|42080.2|42040.2|42075.2|42035.2|42080.2|42040.2|42075.2|42035.2|2
1620141450000|2021-05-04 15:17:30|42079.4|42039.4|42085.2|42045.2|42090.2|42050.2|42079.4|42039.4|2
1620141460000|2021-05-04 15:17:40|42089.4|42049.4|42090.2|42050.2|42090.2|42050.2|42080.2|42040.2|7
1620141480000|2021-05-04 15:18:00|42094.4|42054.4|42100.2|42060.2|42100.2|42060.2|42090.9|42050.9|13
1620141490000|2021-05-04 15:18:10|42110.2|42070.2|42120.2|42080.2|42120.2|42080.2|42110.2|42070.2|15
1620141500000|2021-05-04 15:18:20|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|4
1620141510000|2021-05-04 15:18:30|42100.2|42060.2|42100.2|42060.2|42105.2|42065.2|42100.2|42060.2|13
1620141520000|2021-05-04 15:18:40|42100.9|42060.9|42105.2|42065.2|42105.2|42065.2|42100.2|42060.2|0
1620141530000|2021-05-04 15:18:50|42109.4|42069.4|42100.2|42060.2|42110.2|42070.2|42100.2|42060.2|11
1620141540000|2021-05-04 15:19:00|42110.2|42070.2|42125.2|42085.2|42125.2|42085.2|42110.2|42070.2|25
1620141550000|2021-05-04 15:19:10|42120.9|42080.9|42125.2|42085.2|42130.2|42090.2|42120.2|42080.2|10
1620141560000|2021-05-04 15:19:20|42124.4|42084.4|42130.2|42090.2|42130.2|42090.2|42124.4|42084.4|0
1620141570000|2021-05-04 15:19:30|||||||||10
1620141580000|2021-05-04 15:19:40|||||||||1
1620141590000|2021-05-04 15:19:50|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|36
1620141600000|2021-05-04 15:20:00|42130.2|42090.2|42155.2|42115.2|42155.2|42115.2|42130.2|42090.2|34
1620141610000|2021-05-04 15:20:10|42154.4|42114.4|42150.2|42110.2|42160.2|42120.2|42145.2|42105.2|27
1620141620000|2021-05-04 15:20:20|42140.2|42100.2|42140.2|42100.2|42145.2|42105.2|42140.2|42100.2|5
1620141630000|2021-05-04 15:20:30|42150.2|42110.2|42145.2|42105.2|42150.2|42110.2|42145.2|42105.2|8
1620141640000|2021-05-04 15:20:40|42144.4|42104.4|42130.2|42090.2|42144.4|42104.4|42130.2|42090.2|3
1620141650000|2021-05-04 15:20:50|42135.2|42095.2|42130.2|42090.2|42135.2|42095.2|42130.2|42090.2|13
1620141660000|2021-05-04 15:21:00|42140.2|42100.2|42150.2|42110.2|42160.2|42120.2|42140.2|42100.2|11
1620141670000|2021-05-04 15:21:10|42160.2|42120.2|42150.2|42110.2|42160.2|42120.2|42150.2|42110.2|2
1620141680000|2021-05-04 15:21:20|||||||||1
1620141690000|2021-05-04 15:21:30|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|2
1620141700000|2021-05-04 15:21:40|42130.2|42090.2|42120.2|42080.2|42130.2|42090.2|42110.2|42070.2|12
1620141710000|2021-05-04 15:21:50|42124.4|42084.4|42125.2|42085.2|42125.2|42085.2|42120.2|42080.2|0
1620141720000|2021-05-04 15:22:00|42124.4|42084.4|42140.2|42100.2|42140.2|42100.2|42120.2|42080.2|12
1620141730000|2021-05-04 15:22:10|42140.9|42100.9|42150.2|42110.2|42150.2|42110.2|42140.9|42100.9|3
1620141740000|2021-05-04 15:22:20|42145.2|42105.2|42140.2|42100.2|42145.2|42105.2|42140.2|42100.2|15
1620141750000|2021-05-04 15:22:30|42144.4|42104.4|42140.2|42100.2|42150.2|42110.2|42140.2|42100.2|3
1620141760000|2021-05-04 15:22:40|42139.4|42099.4|42140.2|42100.2|42140.2|42100.2|42130.2|42090.2|10
1620141770000|2021-05-04 15:22:50|42139.4|42099.4|42140.2|42100.2|42140.2|42100.2|42130.2|42090.2|10
1620141780000|2021-05-04 15:23:00|42145.2|42105.2|42160.2|42120.2|42160.2|42120.2|42140.9|42100.9|6
1620141790000|2021-05-04 15:23:10|42170.2|42130.2|42170.2|42130.2|42170.2|42130.2|42170.2|42130.2|8
1620141800000|2021-05-04 15:23:20|42180.2|42140.2|42170.2|42130.2|42180.2|42140.2|42170.2|42130.2|4
1620141810000|2021-05-04 15:23:30|42170.9|42130.9|42190.2|42150.2|42190.2|42150.2|42170.9|42130.9|22
1620141820000|2021-05-04 15:23:40|||||||||12
1620141830000|2021-05-04 15:23:50|42180.2|42140.2|42185.2|42145.2|42185.2|42145.2|42180.2|42140.2|9
1620141840000|2021-05-04 15:24:00|42190.2|42150.2|42190.2|42150.2|42190.2|42150.2|42185.2|42145.2|27
1620141850000|2021-05-04 15:24:10|||||||||15
1620141860000|2021-05-04 15:24:20|||||||||9
1620141870000|2021-05-04 15:24:30|42180.2|42140.2|42170.2|42130.2|42180.2|42140.2|42170.2|42130.2|34
1620141880000|2021-05-04 15:24:40|42170.9|42130.9|42170.2|42130.2|42175.2|42135.2|42170.2|42130.2|4
1620141890000|2021-05-04 15:24:50|42165.9|42125.9|42160.2|42120.2|42165.9|42125.9|42160.2|42120.2|4
1620141900000|2021-05-04 15:25:00|42160.9|42120.9|42180.2|42140.2|42180.2|42140.2|42160.2|42120.2|10
1620141910000|2021-05-04 15:25:10|42175.2|42135.2|42175.2|42135.2|42180.2|42140.2|42175.2|42135.2|25
1620141920000|2021-05-04 15:25:20|42190.2|42150.2|42190.2|42150.2|42190.2|42150.2|42190.2|42150.2|13
1620141930000|2021-05-04 15:25:30|||||||||10
1620141950000|2021-05-04 15:25:50|42189.4|42149.4|42190.2|42150.2|42190.2|42150.2|42184.4|42144.4|16
1620141960000|2021-05-04 15:26:00|42200.2|42160.2|42210.2|42170.2|42210.2|42170.2|42200.2|42160.2|36
1620141970000|2021-05-04 15:26:10|42211.6|42171.6|42230.2|42190.2|42230.2|42190.2|42211.6|42171.6|54
1620141980000|2021-05-04 15:26:20|42230.9|42190.9|42230.2|42190.2|42240.2|42200.2|42230.2|42190.2|25
1620141990000|2021-05-04 15:26:30|42234.4|42194.4|42240.2|42200.2|42240.2|42200.2|42234.4|42194.4|11
1620142000000|2021-05-04 15:26:40|||||||||20
1620142010000|2021-05-04 15:26:50|||||||||13
1620142020000|2021-05-04 15:27:00|42260.2|42220.2|42290.2|42250.2|42290.2|42250.2|42260.2|42220.2|106
1620142030000|2021-05-04 15:27:10|42300.2|42260.2|42290.2|42250.2|42300.2|42260.2|42290.2|42250.2|33
1620142040000|2021-05-04 15:27:20|42295.2|42255.2|42300.2|42260.2|42300.2|42260.2|42295.2|42255.2|30
1620142050000|2021-05-04 15:27:30|42290.2|42250.2|42290.2|42250.2|42295.2|42255.2|42290.2|42250.2|27
1620142060000|2021-05-04 15:27:40|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|42280.2|42240.2|34
1620142070000|2021-05-04 15:27:50|42270.2|42230.2|42270.2|42230.2|42271.6|42231.6|42270.2|42230.2|9
1620142080000|2021-05-04 15:28:00|42274.4|42234.4|42300.2|42260.2|42300.2|42260.2|42274.4|42234.4|19
1620142090000|2021-05-04 15:28:10|42310.2|42270.2|42295.2|42255.2|42310.2|42270.2|42285.2|42245.2|25
1620142100000|2021-05-04 15:28:20|42299.4|42259.4|42300.2|42260.2|42300.2|42260.2|42295.2|42255.2|34
1620142110000|2021-05-04 15:28:30|42300.9|42260.9|42320.2|42280.2|42320.2|42280.2|42300.9|42260.9|8
1620142120000|2021-05-04 15:28:40|42315.2|42275.2|42310.2|42270.2|42320.2|42280.2|42310.2|42270.2|14
1620142130000|2021-05-04 15:28:50|42320.2|42280.2|42315.2|42275.2|42320.2|42280.2|42315.2|42275.2|9
1620142140000|2021-05-04 15:29:00|42310.9|42270.9|42310.2|42270.2|42330.2|42290.2|42310.2|42270.2|18
1620142150000|2021-05-04 15:29:10|||||||||1
1620142160000|2021-05-04 15:29:20|42308.7|42268.7|42300.2|42260.2|42308.7|42268.7|42300.2|42260.2|2
1620142170000|2021-05-04 15:29:30|42290.2|42250.2|42290.2|42250.2|42294.4|42254.4|42285.2|42245.2|13
1620142180000|2021-05-04 15:29:40|42285.9|42245.9|42300.2|42260.2|42309.4|42269.4|42285.2|42245.2|12
1620142190000|2021-05-04 15:29:50|42305.2|42265.2|42295.2|42255.2|42305.2|42265.2|42290.9|42250.9|11
1620142200000|2021-05-04 15:30:00|42290.9|42250.9|42310.2|42270.2|42310.2|42270.2|42290.2|42250.2|5
1620142210000|2021-05-04 15:30:10|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|11
1620142220000|2021-05-04 15:30:20|42315.9|42275.9|42325.1|42285.1|42330.1|42290.1|42315.9|42275.9|40
1620142230000|2021-05-04 15:30:30|42320.1|42280.1|42315.1|42275.1|42324.4|42284.4|42310.1|42270.1|10
1620142240000|2021-05-04 15:30:40|42319.4|42279.4|42330.1|42290.1|42330.1|42290.1|42319.4|42279.4|9
1620142250000|2021-05-04 15:30:50|42340.1|42300.1|42340.1|42300.1|42340.1|42300.1|42340.1|42300.1|33
1620142260000|2021-05-04 15:31:00|||||||||43
1620142270000|2021-05-04 15:31:10|42330.1|42290.1|42360.1|42320.1|42360.1|42320.1|42330.1|42290.1|21
1620142280000|2021-05-04 15:31:20|42370.1|42330.1|42370.1|42330.1|42385.1|42345.1|42370.1|42330.1|41
1620142290000|2021-05-04 15:31:30|42375.1|42335.1|42380.1|42340.1|42390.1|42350.1|42375.1|42335.1|9
1620142300000|2021-05-04 15:31:40|42379.4|42339.4|42350.1|42310.1|42379.4|42339.4|42350.1|42310.1|8
1620142320000|2021-05-04 15:32:00|42350.9|42310.9|42340.1|42300.1|42360.1|42320.1|42340.1|42300.1|36
1620142330000|2021-05-04 15:32:10|42330.1|42290.1|42320.1|42280.1|42335.1|42295.1|42310.1|42270.1|62
1620142340000|2021-05-04 15:32:20|42315.1|42275.1|42320.1|42280.1|42325.1|42285.1|42310.1|42270.1|12
1620142350000|2021-05-04 15:32:30|42325.1|42285.1|42320.1|42280.1|42335.9|42295.9|42320.1|42280.1|9
1620142360000|2021-05-04 15:32:40|42315.9|42275.9|42310.1|42270.1|42320.1|42280.1|42310.1|42270.1|10
1620142370000|2021-05-04 15:32:50|42304.4|42264.4|42305.1|42265.1|42315.1|42275.1|42304.4|42264.4|9
1620142380000|2021-05-04 15:33:00|42310.1|42270.1|42316.6|42276.6|42320.1|42280.1|42310.1|42270.1|17
1620142390000|2021-05-04 15:33:10|42320.9|42280.9|42321.6|42281.6|42321.6|42281.6|42317.4|42277.4|10
1620142400000|2021-05-04 15:33:20|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|2
1620142410000|2021-05-04 15:33:30|42330.9|42290.9|42336.6|42296.6|42336.6|42296.6|42321.6|42281.6|29
1620142420000|2021-05-04 15:33:40|42340.9|42300.9|42331.6|42291.6|42341.6|42301.6|42331.6|42291.6|10
1620142430000|2021-05-04 15:33:50|42321.6|42281.6|42326.6|42286.6|42331.6|42291.6|42321.6|42281.6|5
1620142440000|2021-05-04 15:34:00|42325.9|42285.9|42316.6|42276.6|42325.9|42285.9|42311.6|42271.6|30
1620142450000|2021-05-04 15:34:10|42320.9|42280.9|42321.6|42281.6|42325.9|42285.9|42316.6|42276.6|6
1620142460000|2021-05-04 15:34:20|42326.6|42286.6|42321.6|42281.6|42326.6|42286.6|42321.6|42281.6|3
1620142470000|2021-05-04 15:34:30|42316.6|42276.6|42331.6|42291.6|42331.6|42291.6|42315.9|42275.9|8
1620142480000|2021-05-04 15:34:40|42321.6|42281.6|42326.6|42286.6|42331.6|42291.6|42321.6|42281.6|11
1620142490000|2021-05-04 15:34:50|42330.9|42290.9|42326.6|42286.6|42331.6|42291.6|42326.6|42286.6|8
1620142500000|2021-05-04 15:35:00|42325.9|42285.9|42326.6|42286.6|42331.6|42291.6|42321.6|42281.6|29
1620142510000|2021-05-04 15:35:10|42325.9|42285.9|42316.6|42276.6|42325.9|42285.9|42311.6|42271.6|17
1620142520000|2021-05-04 15:35:20|42317.4|42277.4|42341.6|42301.6|42341.6|42301.6|42317.4|42277.4|8
1620142530000|2021-05-04 15:35:30|42337.4|42297.4|42330.9|42290.9|42340.9|42300.9|42330.9|42290.9|5
1620142540000|2021-05-04 15:35:40|42340.9|42300.9|42325.9|42285.9|42340.9|42300.9|42320.9|42280.9|22
1620142550000|2021-05-04 15:35:50|42325.1|42285.1|42320.9|42280.9|42330.9|42290.9|42320.9|42280.9|3
1620142560000|2021-05-04 15:36:00|42325.1|42285.1|42340.9|42300.9|42340.9|42300.9|42325.1|42285.1|11
1620142570000|2021-05-04 15:36:10|42330.9|42290.9|42310.9|42270.9|42330.9|42290.9|42310.9|42270.9|34
1620142580000|2021-05-04 15:36:20|42311.6|42271.6|42310.9|42270.9|42320.9|42280.9|42310.9|42270.9|19
1620142590000|2021-05-04 15:36:30|42315.9|42275.9|42315.9|42275.9|42320.9|42280.9|42310.9|42270.9|5
1620142600000|2021-05-04 15:36:40|42311.6|42271.6|42310.9|42270.9|42320.9|42280.9|42310.9|42270.9|7
1620142610000|2021-05-04 15:36:50|42311.6|42271.6|42315.9|42275.9|42316.6|42276.6|42310.9|42270.9|6
1620142620000|2021-05-04 15:37:00|42320.9|42280.9|42325.9|42285.9|42330.9|42290.9|42320.9|42280.9|18
1620142630000|2021-05-04 15:37:10|42325.1|42285.1|42315.9|42275.9|42325.9|42285.9|42310.9|42270.9|24
1620142640000|2021-05-04 15:37:20|42316.6|42276.6|42310.9|42270.9|42316.6|42276.6|42310.9|42270.9|4
1620142650000|2021-05-04 15:37:30|||||||||1
1620142660000|2021-05-04 15:37:40|42315.1|42275.1|42310.9|42270.9|42315.9|42275.9|42305.9|42265.9|15
1620142670000|2021-05-04 15:37:50|42310.1|42270.1|42300.9|42260.9|42310.1|42270.1|42290.9|42250.9|24
1620142680000|2021-05-04 15:38:00|42310.9|42270.9|42300.9|42260.9|42310.9|42270.9|42300.9|42260.9|11
1620142690000|2021-05-04 15:38:10|42299.4|42259.4|42270.9|42230.9|42299.4|42259.4|42270.9|42230.9|13
1620142700000|2021-05-04 15:38:20|42275.9|42235.9|42260.9|42220.9|42275.9|42235.9|42260.1|42220.1|29
1620142710000|2021-05-04 15:38:30|42265.9|42225.9|42260.9|42220.9|42265.9|42225.9|42260.9|42220.9|23
1620142720000|2021-05-04 15:38:40|42265.9|42225.9|42260.9|42220.9|42265.9|42225.9|42250.9|42210.9|5
1620142730000|2021-05-04 15:38:50|42259.4|42219.4|42260.9|42220.9|42260.9|42220.9|42255.9|42215.9|7
1620142740000|2021-05-04 15:39:00|42265.9|42225.9|42280.9|42240.9|42280.9|42240.9|42265.9|42225.9|15
1620142750000|2021-05-04 15:39:10|42290.9|42250.9|42285.9|42245.9|42290.9|42250.9|42280.9|42240.9|13
1620142760000|2021-05-04 15:39:20|42290.1|42250.1|42285.9|42245.9|42290.9|42250.9|42285.9|42245.9|8
1620142770000|2021-05-04 15:39:30|42286.6|42246.6|42290.9|42250.9|42290.9|42250.9|42286.6|42246.6|8
1620142780000|2021-05-04 15:39:40|42295.9|42255.9|42300.9|42260.9|42300.9|42260.9|42295.9|42255.9|4
1620142790000|2021-05-04 15:39:50|42295.9|42255.9|42295.9|42255.9|42295.9|42255.9|42290.9|42250.9|2
1620142800000|2021-05-04 15:40:00|42291.6|42251.6|42300.9|42260.9|42300.9|42260.9|42290.9|42250.9|2
1620142810000|2021-05-04 15:40:10|42305.9|42265.9|42310.9|42270.9|42310.9|42270.9|42300.9|42260.9|6
1620142820000|2021-05-04 15:40:20|42310.1|42270.1|42310.9|42270.9|42310.9|42270.9|42300.9|42260.9|11
1620142830000|2021-05-04 15:40:30|42315.9|42275.9|42315.9|42275.9|42320.9|42280.9|42310.9|42270.9|9
1620142840000|2021-05-04 15:40:40|42320.1|42280.1|42310.9|42270.9|42320.9|42280.9|42310.9|42270.9|3
1620142850000|2021-05-04 15:40:50|42315.1|42275.1|42310.9|42270.9|42315.9|42275.9|42310.9|42270.9|10
1620142860000|2021-05-04 15:41:00|42311.6|42271.6|42320.9|42280.9|42320.9|42280.9|42310.9|42270.9|4
1620142870000|2021-05-04 15:41:10|||||||||5
1620142880000|2021-05-04 15:41:20|42320.1|42280.1|42300.9|42260.9|42320.1|42280.1|42300.9|42260.9|56
1620142890000|2021-05-04 15:41:30|42315.9|42275.9|42310.9|42270.9|42315.9|42275.9|42310.9|42270.9|19
1620142900000|2021-05-04 15:41:40|42320.9|42280.9|42320.9|42280.9|42320.9|42280.9|42320.9|42280.9|26
1620142910000|2021-05-04 15:41:50|||||||||6
1620142920000|2021-05-04 15:42:00|42310.9|42270.9|42310.9|42270.9|42310.9|42270.9|42300.9|42260.9|27
1620142930000|2021-05-04 15:42:10|42320.9|42280.9|42315.9|42275.9|42320.9|42280.9|42315.9|42275.9|7
1620142940000|2021-05-04 15:42:20|42320.1|42280.1|42310.9|42270.9|42320.1|42280.1|42310.9|42270.9|0
1620142950000|2021-05-04 15:42:30|42305.9|42265.9|42310.9|42270.9|42320.1|42280.1|42305.9|42265.9|14
1620142960000|2021-05-04 15:42:40|||||||||6
1620142970000|2021-05-04 15:42:50|42305.9|42265.9|42310.9|42270.9|42310.9|42270.9|42305.9|42265.9|13
1620142980000|2021-05-04 15:43:00|42311.6|42271.6|42310.9|42270.9|42320.9|42280.9|42310.9|42270.9|11
1620142990000|2021-05-04 15:43:10|42305.9|42265.9|42310.9|42270.9|42315.9|42275.9|42305.9|42265.9|21
1620143000000|2021-05-04 15:43:20|42311.6|42271.6|42320.9|42280.9|42320.9|42280.9|42311.6|42271.6|9
1620143010000|2021-05-04 15:43:30|||||||||12
1620143020000|2021-05-04 15:43:40|42330.9|42290.9|42325.9|42285.9|42330.9|42290.9|42320.9|42280.9|13
1620143030000|2021-05-04 15:43:50|42320.9|42280.9|42323.1|42283.1|42330.9|42290.9|42320.9|42280.9|6
1620143040000|2021-05-04 15:44:00|42323.8|42283.8|42330.9|42290.9|42338.1|42298.1|42323.8|42283.8|18
1620143050000|2021-05-04 15:44:10|42320.9|42280.9|42320.9|42280.9|42320.9|42280.9|42320.9|42280.9|1
1620143060000|2021-05-04 15:44:20|42325.1|42285.1|42325.9|42285.9|42325.9|42285.9|42320.9|42280.9|3
1620143070000|2021-05-04 15:44:30|42330.1|42290.1|42320.9|42280.9|42330.9|42290.9|42320.9|42280.9|6
1620143090000|2021-05-04 15:44:50|42321.6|42281.6|42325.9|42285.9|42335.9|42295.9|42320.9|42280.9|16
1620143100000|2021-05-04 15:45:00|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|42320.9|42280.9|8
1620143120000|2021-05-04 15:45:20|42331.6|42291.6|42340.9|42300.9|42340.9|42300.9|42331.6|42291.6|10
1620143130000|2021-05-04 15:45:30|42335.9|42295.9|42340.9|42300.9|42340.9|42300.9|42335.9|42295.9|8
1620143140000|2021-05-04 15:45:40|42339.4|42299.4|42330.9|42290.9|42339.4|42299.4|42330.9|42290.9|23
1620143160000|2021-05-04 15:46:00|||||||||1
1620143170000|2021-05-04 15:46:10|||||||||2
1620143180000|2021-05-04 15:46:20|42320.9|42280.9|42320.9|42280.9|42330.9|42290.9|42320.9|42280.9|24
1620143190000|2021-05-04 15:46:30|||||||||20
1620143200000|2021-05-04 15:46:40|42315.9|42275.9|42320.9|42280.9|42320.9|42280.9|42315.9|42275.9|19
1620143210000|2021-05-04 15:46:50|42312.3|42272.3|42320.9|42280.9|42320.9|42280.9|42312.3|42272.3|19
1620143220000|2021-05-04 15:47:00|42315.9|42275.9|42315.9|42275.9|42315.9|42275.9|42315.9|42275.9|9
1620143230000|2021-05-04 15:47:10|42311.6|42271.6|42310.9|42270.9|42311.6|42271.6|42310.9|42270.9|16
1620143240000|2021-05-04 15:47:20|||||||||1
1620143250000|2021-05-04 15:47:30|42315.9|42275.9|42320.9|42280.9|42320.9|42280.9|42315.9|42275.9|16
1620143260000|2021-05-04 15:47:40|42319.4|42279.4|42310.9|42270.9|42319.4|42279.4|42310.9|42270.9|16
1620143270000|2021-05-04 15:47:50|42310.1|42270.1|42310.9|42270.9|42320.9|42280.9|42305.9|42265.9|5
1620143280000|2021-05-04 15:48:00|42311.6|42271.6|42315.9|42275.9|42315.9|42275.9|42310.9|42270.9|6
1620143290000|2021-05-04 15:48:10|42311.6|42271.6|42310.9|42270.9|42315.9|42275.9|42310.9|42270.9|8
1620143300000|2021-05-04 15:48:20|42305.9|42265.9|42310.9|42270.9|42310.9|42270.9|42301.6|42261.6|3
1620143310000|2021-05-04 15:48:30|42310.1|42270.1|42305.9|42265.9|42310.1|42270.1|42300.9|42260.9|3
1620143320000|2021-05-04 15:48:40|42305.1|42265.1|42300.9|42260.9|42305.1|42265.1|42300.9|42260.9|0
1620143330000|2021-05-04 15:48:50|42290.9|42250.9|42300.9|42260.9|42300.9|42260.9|42290.9|42250.9|9
1620143340000|2021-05-04 15:49:00|42296.6|42256.6|42300.9|42260.9|42300.9|42260.9|42296.6|42256.6|4
1620143350000|2021-05-04 15:49:10|42295.9|42255.9|42300.9|42260.9|42300.9|42260.9|42295.9|42255.9|4
1620143360000|2021-05-04 15:49:20|42310.9|42270.9|42310.9|42270.9|42310.9|42270.9|42310.9|42270.9|4
1620143370000|2021-05-04 15:49:30|||||||||1
1620143380000|2021-05-04 15:49:40|||||||||8
1620143390000|2021-05-04 15:49:50|42300.9|42260.9|42305.9|42265.9|42305.9|42265.9|42300.9|42260.9|5
1620143400000|2021-05-04 15:50:00|42306.6|42266.6|42305.9|42265.9|42320.9|42280.9|42305.9|42265.9|33
1620143410000|2021-05-04 15:50:10|42310.1|42270.1|42300.9|42260.9|42310.9|42270.9|42300.9|42260.9|7
1620143420000|2021-05-04 15:50:20|42305.1|42265.1|42305.9|42265.9|42305.9|42265.9|42295.9|42255.9|25
1620143430000|2021-05-04 15:50:30|42306.6|42266.6|42310.9|42270.9|42310.9|42270.9|42306.6|42266.6|1
1620143440000|2021-05-04 15:50:40|||||||||1
1620143450000|2021-05-04 15:50:50|42310.8|42270.8|42285.8|42245.8|42310.8|42270.8|42285.8|42245.8|22
1620143460000|2021-05-04 15:51:00|42290.8|42250.8|42300.8|42260.8|42300.8|42260.8|42280.8|42240.8|24
1620143470000|2021-05-04 15:51:10|42301.6|42261.6|42290.8|42250.8|42301.6|42261.6|42290.8|42250.8|4
1620143480000|2021-05-04 15:51:20|42280.8|42240.8|42270.8|42230.8|42280.8|42240.8|42270.8|42230.8|13
1620143490000|2021-05-04 15:51:30|42260.8|42220.8|42270.8|42230.8|42270.8|42230.8|42260.8|42220.8|4
1620143500000|2021-05-04 15:51:40|42271.6|42231.6|42270.8|42230.8|42275.8|42235.8|42270.8|42230.8|6
1620143510000|2021-05-04 15:51:50|42271.6|42231.6|42260.8|42220.8|42280.8|42240.8|42260.8|42220.8|17
1620143520000|2021-05-04 15:52:00|42255.8|42215.8|42260.8|42220.8|42260.8|42220.8|42250.8|42210.8|14
1620143530000|2021-05-04 15:52:10|42255.8|42215.8|42265.8|42225.8|42265.8|42225.8|42255.8|42215.8|6
1620143540000|2021-05-04 15:52:20|42266.6|42226.6|42265.8|42225.8|42266.6|42226.6|42260.8|42220.8|1
1620143550000|2021-05-04 15:52:30|42266.6|42226.6|42280.8|42240.8|42280.8|42240.8|42266.6|42226.6|3
1620143560000|2021-05-04 15:52:40|42280.1|42240.1|42270.8|42230.8|42280.8|42240.8|42270.8|42230.8|3
1620143580000|2021-05-04 15:53:00|42260.8|42220.8|42260.8|42220.8|42265.8|42225.8|42260.8|42220.8|6
1620143590000|2021-05-04 15:53:10|42243.8|42203.8|42260.8|42220.8|42260.8|42220.8|42243.8|42203.8|35
1620143600000|2021-05-04 15:53:20|42256.6|42216.6|42250.1|42210.1|42260.8|42220.8|42245.8|42205.8|45
1620143610000|2021-05-04 15:53:30|42250.8|42210.8|42255.8|42215.8|42255.8|42215.8|42250.8|42210.8|2
1620143620000|2021-05-04 15:53:40|42260.1|42220.1|42255.8|42215.8|42260.8|42220.8|42255.8|42215.8|4
1620143630000|2021-05-04 15:53:50|42250.8|42210.8|42245.8|42205.8|42250.8|42210.8|42241.6|42201.6|51
1620143640000|2021-05-04 15:54:00|42241.6|42201.6|42250.8|42210.8|42255.8|42215.8|42240.8|42200.8|9
1620143650000|2021-05-04 15:54:10|42255.1|42215.1|42250.8|42210.8|42255.8|42215.8|42250.8|42210.8|4
1620143660000|2021-05-04 15:54:20|42251.6|42211.6|42250.8|42210.8|42251.6|42211.6|42250.8|42210.8|5
1620143670000|2021-05-04 15:54:30|42242.3|42202.3|42245.8|42205.8|42250.8|42210.8|42240.8|42200.8|20
1620143680000|2021-05-04 15:54:40|42240.8|42200.8|42245.8|42205.8|42250.8|42210.8|42240.8|42200.8|9
1620143690000|2021-05-04 15:54:50|42246.6|42206.6|42260.8|42220.8|42260.8|42220.8|42246.6|42206.6|9
1620143700000|2021-05-04 15:55:00|42265.1|42225.1|42270.8|42230.8|42280.8|42240.8|42260.8|42220.8|30
1620143710000|2021-05-04 15:55:10|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|1
1620143720000|2021-05-04 15:55:20|42281.6|42241.6|42270.8|42230.8|42290.8|42250.8|42270.8|42230.8|14
1620143730000|2021-05-04 15:55:30|42275.8|42235.8|42280.8|42240.8|42286.6|42246.6|42275.8|42235.8|14
1620143740000|2021-05-04 15:55:40|42281.6|42241.6|42280.8|42240.8|42290.8|42250.8|42280.8|42240.8|6
1620143750000|2021-05-04 15:55:50|42281.6|42241.6|42270.8|42230.8|42281.6|42241.6|42270.8|42230.8|16
1620143760000|2021-05-04 15:56:00|42262.3|42222.3|42280.8|42240.8|42280.8|42240.8|42262.3|42222.3|12
1620143770000|2021-05-04 15:56:10|42285.1|42245.1|42290.8|42250.8|42290.8|42250.8|42285.1|42245.1|6
1620143780000|2021-05-04 15:56:20|42300.8|42260.8|42290.8|42250.8|42300.8|42260.8|42290.8|42250.8|2
1620143790000|2021-05-04 15:56:30|42295.1|42255.1|42300.8|42260.8|42300.8|42260.8|42290.8|42250.8|9
1620143800000|2021-05-04 15:56:40|42305.8|42265.8|42295.8|42255.8|42310.8|42270.8|42290.8|42250.8|51
1620143810000|2021-05-04 15:56:50|42291.6|42251.6|42290.8|42250.8|42300.8|42260.8|42290.8|42250.8|14
1620143820000|2021-05-04 15:57:00|42295.1|42255.1|42290.8|42250.8|42295.8|42255.8|42290.8|42250.8|18
1620143830000|2021-05-04 15:57:10|42300.8|42260.8|42305.8|42265.8|42310.8|42270.8|42300.8|42260.8|31
1620143840000|2021-05-04 15:57:20|42306.6|42266.6|42305.8|42265.8|42310.8|42270.8|42300.8|42260.8|13
1620143850000|2021-05-04 15:57:30|42305.1|42265.1|42325.8|42285.8|42325.8|42285.8|42305.1|42265.1|16
1620143860000|2021-05-04 15:57:40|42330.1|42290.1|42320.8|42280.8|42330.8|42290.8|42320.8|42280.8|8
1620143870000|2021-05-04 15:57:50|42325.8|42285.8|42300.8|42260.8|42325.8|42285.8|42300.8|42260.8|27
1620143880000|2021-05-04 15:58:00|42280.8|42240.8|42280.8|42240.8|42290.8|42250.8|42280.8|42240.8|15
1620143890000|2021-05-04 15:58:10|42285.1|42245.1|42290.8|42250.8|42290.8|42250.8|42285.1|42245.1|8
1620143900000|2021-05-04 15:58:20|42291.6|42251.6|42295.8|42255.8|42295.8|42255.8|42290.8|42250.8|12
1620143910000|2021-05-04 15:58:30|42300.1|42260.1|42300.8|42260.8|42300.8|42260.8|42300.1|42260.1|3
1620143920000|2021-05-04 15:58:40|42301.6|42261.6|42305.8|42265.8|42310.8|42270.8|42300.8|42260.8|10
1620143930000|2021-05-04 15:58:50|42301.6|42261.6|42285.8|42245.8|42305.8|42265.8|42280.8|42240.8|49
1620143940000|2021-05-04 15:59:00|42280.8|42240.8|42290.8|42250.8|42290.8|42250.8|42280.8|42240.8|10
1620143950000|2021-05-04 15:59:10|42295.1|42255.1|42300.8|42260.8|42300.8|42260.8|42295.1|42255.1|9
1620143960000|2021-05-04 15:59:20|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|7
1620143970000|2021-05-04 15:59:30|42291.6|42251.6|42300.8|42260.8|42300.8|42260.8|42291.6|42251.6|6
1620143980000|2021-05-04 15:59:40|42310.8|42270.8|42290.8|42250.8|42320.8|42280.8|42290.8|42250.8|11
1620143990000|2021-05-04 15:59:50|42300.8|42260.8|42310.8|42270.8|42310.8|42270.8|42300.8|42260.8|10
1620144000000|2021-05-04 16:00:00|42306.6|42266.6|42310.8|42270.8|42310.8|42270.8|42305.8|42265.8|13
1620144020000|2021-05-04 16:00:20|42320.8|42280.8|42330.8|42290.8|42330.8|42290.8|42320.8|42280.8|9
1620144030000|2021-05-04 16:00:30|42335.1|42295.1|42290.8|42250.8|42335.1|42295.1|42290.8|42250.8|18
1620144040000|2021-05-04 16:00:40|42286.6|42246.6|42290.8|42250.8|42290.8|42250.8|42280.8|42240.8|13
1620144050000|2021-05-04 16:00:50|42280.8|42240.8|42280.8|42240.8|42285.8|42245.8|42280.8|42240.8|14
1620144060000|2021-05-04 16:01:00|42281.6|42241.6|42281.6|42241.6|42281.6|42241.6|42281.6|42241.6|4
1620144070000|2021-05-04 16:01:10|42280.8|42240.8|42285.8|42245.8|42290.8|42250.8|42280.8|42240.8|7
1620144080000|2021-05-04 16:01:20|42285.1|42245.1|42280.8|42240.8|42290.1|42250.1|42280.8|42240.8|11
1620144090000|2021-05-04 16:01:30|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|14
1620144100000|2021-05-04 16:01:40|42290.1|42250.1|42280.8|42240.8|42290.8|42250.8|42280.8|42240.8|7
1620144110000|2021-05-04 16:01:50|42280.1|42240.1|42270.8|42230.8|42280.8|42240.8|42270.8|42230.8|26
1620144130000|2021-05-04 16:02:10|42260.8|42220.8|42265.8|42225.8|42265.8|42225.8|42260.8|42220.8|14
1620144140000|2021-05-04 16:02:20|42270.1|42230.1|42270.8|42230.8|42275.8|42235.8|42270.1|42230.1|6
1620144150000|2021-05-04 16:02:30|42271.6|42231.6|42270.8|42230.8|42280.1|42240.1|42265.8|42225.8|1
1620144160000|2021-05-04 16:02:40|42275.8|42235.8|42250.8|42210.8|42275.8|42235.8|42250.8|42210.8|26
1620144170000|2021-05-04 16:02:50|42251.6|42211.6|42245.8|42205.8|42256.6|42216.6|42245.8|42205.8|25
1620144180000|2021-05-04 16:03:00|42250.1|42210.1|42240.8|42200.8|42250.1|42210.1|42240.8|42200.8|4
1620144190000|2021-05-04 16:03:10|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|42240.8|42200.8|5
1620144200000|2021-05-04 16:03:20|42250.1|42210.1|42250.8|42210.8|42250.8|42210.8|42250.1|42210.1|3
1620144210000|2021-05-04 16:03:30|||||||||3
1620144220000|2021-05-04 16:03:40|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|42245.1|42205.1|3
1620144230000|2021-05-04 16:03:50|42241.6|42201.6|42241.6|42201.6|42245.8|42205.8|42241.6|42201.6|3
1620144240000|2021-05-04 16:04:00|42245.8|42205.8|42240.8|42200.8|42250.8|42210.8|42240.8|42200.8|9
1620144250000|2021-05-04 16:04:10|42241.6|42201.6|42240.8|42200.8|42245.8|42205.8|42240.8|42200.8|5
1620144260000|2021-05-04 16:04:20|||||||||4
1620144270000|2021-05-04 16:04:30|42245.8|42205.8|42255.8|42215.8|42255.8|42215.8|42245.8|42205.8|9
1620144280000|2021-05-04 16:04:40|42260.1|42220.1|42260.8|42220.8|42260.8|42220.8|42260.1|42220.1|0
1620144300000|2021-05-04 16:05:00|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|3
1620144310000|2021-05-04 16:05:10|42246.6|42206.6|42255.8|42215.8|42260.8|42220.8|42240.8|42200.8|35
1620144320000|2021-05-04 16:05:20|42260.8|42220.8|42260.8|42220.8|42270.1|42230.1|42251.6|42211.6|9
1620144330000|2021-05-04 16:05:30|42261.6|42221.6|42260.8|42220.8|42265.8|42225.8|42260.8|42220.8|16
1620144340000|2021-05-04 16:05:40|42265.8|42225.8|42275.8|42235.8|42275.8|42235.8|42265.8|42225.8|6
1620144350000|2021-05-04 16:05:50|42271.6|42231.6|42270.8|42230.8|42280.1|42240.1|42270.8|42230.8|13
1620144360000|2021-05-04 16:06:00|42275.1|42235.1|42270.8|42230.8|42275.8|42235.8|42270.8|42230.8|7
1620144370000|2021-05-04 16:06:10|42271.6|42231.6|42275.8|42235.8|42275.8|42235.8|42271.6|42231.6|4
1620144380000|2021-05-04 16:06:20|42280.1|42240.1|42280.8|42240.8|42280.8|42240.8|42280.1|42240.1|24
1620144390000|2021-05-04 16:06:30|42270.8|42230.8|42260.8|42220.8|42270.8|42230.8|42260.8|42220.8|4
1620144400000|2021-05-04 16:06:40|42265.1|42225.1|42270.8|42230.8|42270.8|42230.8|42265.1|42225.1|9
1620144410000|2021-05-04 16:06:50|42265.8|42225.8|42275.8|42235.8|42275.8|42235.8|42265.8|42225.8|3
1620144420000|2021-05-04 16:07:00|42271.6|42231.6|42285.8|42245.8|42290.1|42250.1|42270.8|42230.8|4
1620144430000|2021-05-04 16:07:10|42286.6|42246.6|42295.8|42255.8|42295.8|42255.8|42285.1|42245.1|10
1620144440000|2021-05-04 16:07:20|42300.1|42260.1|42290.8|42250.8|42300.8|42260.8|42290.8|42250.8|28
1620144450000|2021-05-04 16:07:30|42299.3|42259.3|42295.8|42255.8|42300.1|42260.1|42295.8|42255.8|16
1620144460000|2021-05-04 16:07:40|42296.6|42256.6|42311.6|42271.6|42315.8|42275.8|42296.6|42256.6|5
1620144470000|2021-05-04 16:07:50|42315.8|42275.8|42320.8|42280.8|42320.8|42280.8|42315.8|42275.8|15
1620144480000|2021-05-04 16:08:00|42316.6|42276.6|42310.8|42270.8|42316.6|42276.6|42310.8|42270.8|16
1620144490000|2021-05-04 16:08:10|||||||||4
1620144500000|2021-05-04 16:08:20|42300.8|42260.8|42300.8|42260.8|42300.8|42260.8|42300.8|42260.8|4
1620144510000|2021-05-04 16:08:30|42305.8|42265.8|42300.8|42260.8|42305.8|42265.8|42300.8|42260.8|2
1620144520000|2021-05-04 16:08:40|42305.8|42265.8|42305.8|42265.8|42305.8|42265.8|42300.8|42260.8|12
1620144530000|2021-05-04 16:08:50|42300.8|42260.8|42290.8|42250.8|42305.8|42265.8|42290.8|42250.8|5
1620144540000|2021-05-04 16:09:00|||||||||3
1620144550000|2021-05-04 16:09:10|42286.6|42246.6|42280.8|42240.8|42286.6|42246.6|42280.8|42240.8|18
1620144560000|2021-05-04 16:09:20|42281.6|42241.6|42290.8|42250.8|42290.8|42250.8|42280.8|42240.8|9
1620144570000|2021-05-04 16:09:30|42280.8|42240.8|42290.8|42250.8|42290.8|42250.8|42280.8|42240.8|5
1620144580000|2021-05-04 16:09:40|42285.8|42245.8|42290.8|42250.8|42290.8|42250.8|42285.8|42245.8|6
1620144590000|2021-05-04 16:09:50|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|17
1620144600000|2021-05-04 16:10:00|42285.8|42245.8|42285.8|42245.8|42285.8|42245.8|42281.6|42241.6|1
1620144610000|2021-05-04 16:10:10|42285.1|42245.1|42310.8|42270.8|42320.1|42280.1|42285.1|42245.1|28
1620144620000|2021-05-04 16:10:20|42311.5|42271.5|42330.8|42290.8|42330.8|42290.8|42311.5|42271.5|19
1620144630000|2021-05-04 16:10:30|42331.5|42291.5|42335.8|42295.8|42340.8|42300.8|42330.8|42290.8|5
1620144640000|2021-05-04 16:10:40|42336.5|42296.5|42340.8|42300.8|42340.8|42300.8|42331.5|42291.5|21
1620144650000|2021-05-04 16:10:50|42330.8|42290.8|42341.5|42301.5|42341.5|42301.5|42320.8|42280.8|56
1620144660000|2021-05-04 16:11:00|42340.8|42300.8|42340.8|42300.8|42340.8|42300.8|42340.8|42300.8|85
1620144670000|2021-05-04 16:11:10|42360.8|42320.8|42360.8|42320.8|42375.1|42335.1|42350.8|42310.8|32
1620144680000|2021-05-04 16:11:20|42361.5|42321.5|42370.8|42330.8|42370.8|42330.8|42361.5|42321.5|11
1620144690000|2021-05-04 16:11:30|42365.1|42325.1|42360.8|42320.8|42365.1|42325.1|42350.8|42310.8|11
1620144700000|2021-05-04 16:11:40|42361.5|42321.5|42390.8|42350.8|42390.8|42350.8|42361.5|42321.5|20
1620144710000|2021-05-04 16:11:50|42391.5|42351.5|42405.8|42365.8|42405.8|42365.8|42391.5|42351.5|13
1620144720000|2021-05-04 16:12:00|42406.5|42366.5|42400.8|42360.8|42410.8|42370.8|42400.8|42360.8|8
1620144730000|2021-05-04 16:12:10|42405.8|42365.8|42390.8|42350.8|42405.8|42365.8|42390.8|42350.8|5
1620144740000|2021-05-04 16:12:20|42380.8|42340.8|42385.8|42345.8|42390.8|42350.8|42380.8|42340.8|16
1620144750000|2021-05-04 16:12:30|42380.8|42340.8|42360.8|42320.8|42380.8|42340.8|42360.8|42320.8|16
1620144760000|2021-05-04 16:12:40|||||||||1
1620144780000|2021-05-04 16:13:00|42350.8|42310.8|42340.8|42300.8|42350.8|42310.8|42340.8|42300.8|8
1620144790000|2021-05-04 16:13:10|42335.8|42295.8|42330.8|42290.8|42335.8|42295.8|42330.8|42290.8|5
1620144800000|2021-05-04 16:13:20|42335.8|42295.8|42330.8|42290.8|42335.8|42295.8|42330.8|42290.8|4
1620144810000|2021-05-04 16:13:30|42320.8|42280.8|42310.8|42270.8|42320.8|42280.8|42310.8|42270.8|12
1620144820000|2021-05-04 16:13:40|42311.5|42271.5|42310.8|42270.8|42320.8|42280.8|42310.8|42270.8|29
1620144830000|2021-05-04 16:13:50|42311.5|42271.5|42305.8|42265.8|42320.8|42280.8|42305.8|42265.8|19
1620144840000|2021-05-04 16:14:00|42300.8|42260.8|42310.8|42270.8|42310.8|42270.8|42300.8|42260.8|13
1620144850000|2021-05-04 16:14:10|42306.5|42266.5|42301.5|42261.5|42310.8|42270.8|42300.8|42260.8|11
1620144860000|2021-05-04 16:14:20|42300.8|42260.8|42305.8|42265.8|42305.8|42265.8|42300.8|42260.8|2
1620144870000|2021-05-04 16:14:30|42305.1|42265.1|42300.8|42260.8|42305.1|42265.1|42300.8|42260.8|3
1620144880000|2021-05-04 16:14:40|42310.8|42270.8|42305.8|42265.8|42310.8|42270.8|42305.8|42265.8|12
1620144890000|2021-05-04 16:14:50|42306.5|42266.5|42300.8|42260.8|42310.8|42270.8|42300.8|42260.8|8
1620144900000|2021-05-04 16:15:00|42301.5|42261.5|42310.8|42270.8|42310.8|42270.8|42301.5|42261.5|19
1620144910000|2021-05-04 16:15:10|42306.5|42266.5|42305.8|42265.8|42315.8|42275.8|42301.5|42261.5|19
1620144920000|2021-05-04 16:15:20|42301.5|42261.5|42330.8|42290.8|42330.8|42290.8|42300.8|42260.8|15
1620144930000|2021-05-04 16:15:30|42325.8|42285.8|42325.8|42285.8|42330.8|42290.8|42320.8|42280.8|10
1620144940000|2021-05-04 16:15:40|42330.1|42290.1|42340.8|42300.8|42345.8|42305.8|42330.1|42290.1|42
1620144950000|2021-05-04 16:15:50|42335.8|42295.8|42350.8|42310.8|42350.8|42310.8|42335.8|42295.8|26
1620144960000|2021-05-04 16:16:00|42360.8|42320.8|42340.8|42300.8|42360.8|42320.8|42340.8|42300.8|13
1620144970000|2021-05-04 16:16:10|42335.8|42295.8|42340.8|42300.8|42340.8|42300.8|42331.5|42291.5|2
1620144980000|2021-05-04 16:16:20|42335.8|42295.8|42330.8|42290.8|42340.8|42300.8|42330.8|42290.8|2
1620144990000|2021-05-04 16:16:30|42335.1|42295.1|42335.8|42295.8|42340.8|42300.8|42331.5|42291.5|4
1620145000000|2021-05-04 16:16:40|42331.5|42291.5|42320.8|42280.8|42335.8|42295.8|42320.8|42280.8|6
1620145010000|2021-05-04 16:16:50|42315.8|42275.8|42320.8|42280.8|42320.8|42280.8|42315.1|42275.1|15
1620145020000|2021-05-04 16:17:00|42330.8|42290.8|42335.8|42295.8|42340.8|42300.8|42325.8|42285.8|10
1620145030000|2021-05-04 16:17:10|42336.5|42296.5|42325.8|42285.8|42340.8|42300.8|42325.8|42285.8|4
1620145040000|2021-05-04 16:17:20|42321.5|42281.5|42320.8|42280.8|42325.8|42285.8|42320.8|42280.8|1
1620145050000|2021-05-04 16:17:30|42315.8|42275.8|42315.8|42275.8|42320.8|42280.8|42315.1|42275.1|7
1620145060000|2021-05-04 16:17:40|42316.5|42276.5|42320.8|42280.8|42320.8|42280.8|42311.5|42271.5|4
1620145070000|2021-05-04 16:17:50|42315.8|42275.8|42315.8|42275.8|42315.8|42275.8|42315.1|42275.1|8
1620145080000|2021-05-04 16:18:00|42311.5|42271.5|42315.8|42275.8|42315.8|42275.8|42310.8|42270.8|10
1620145090000|2021-05-04 16:18:10|42320.1|42280.1|42330.8|42290.8|42330.8|42290.8|42315.8|42275.8|8
1620145100000|2021-05-04 16:18:20|42325.8|42285.8|42325.8|42285.8|42325.8|42285.8|42325.1|42285.1|1
1620145110000|2021-05-04 16:18:30|42321.5|42281.5|42310.8|42270.8|42321.5|42281.5|42305.8|42265.8|20
1620145120000|2021-05-04 16:18:40|42305.8|42265.8|42310.8|42270.8|42310.8|42270.8|42305.8|42265.8|1
1620145130000|2021-05-04 16:18:50|42306.5|42266.5|42300.8|42260.8|42306.5|42266.5|42300.8|42260.8|0
1620145140000|2021-05-04 16:19:00|42301.5|42261.5|42300.8|42260.8|42310.8|42270.8|42300.8|42260.8|6
1620145150000|2021-05-04 16:19:10|||||||||1
1620145160000|2021-05-04 16:19:20|42305.1|42265.1|42300.8|42260.8|42305.8|42265.8|42300.8|42260.8|0
1620145170000|2021-05-04 16:19:30|42295.8|42255.8|42295.8|42255.8|42300.8|42260.8|42295.8|42255.8|3
1620145180000|2021-05-04 16:19:40|42296.5|42256.5|42300.8|42260.8|42300.8|42260.8|42290.8|42250.8|2
1620145190000|2021-05-04 16:19:50|42300.1|42260.1|42290.8|42250.8|42300.1|42260.1|42290.8|42250.8|4
1620145200000|2021-05-04 16:20:00|42290.1|42250.1|42255.8|42215.8|42290.1|42250.1|42255.8|42215.8|27
1620145210000|2021-05-04 16:20:10|42260.8|42220.8|42280.8|42240.8|42280.8|42240.8|42260.8|42220.8|27
1620145220000|2021-05-04 16:20:20|||||||||6
1620145240000|2021-05-04 16:20:40|42285.8|42245.8|42280.8|42240.8|42290.8|42250.8|42280.8|42240.8|8
1620145250000|2021-05-04 16:20:50|42281.5|42241.5|42290.8|42250.8|42290.8|42250.8|42281.5|42241.5|3
1620145260000|2021-05-04 16:21:00|42290.1|42250.1|42270.8|42230.8|42290.1|42250.1|42270.8|42230.8|9
1620145270000|2021-05-04 16:21:10|42260.8|42220.8|42250.8|42210.8|42260.8|42220.8|42245.8|42205.8|8
1620145280000|2021-05-04 16:21:20|42255.8|42215.8|42251.5|42211.5|42255.8|42215.8|42251.5|42211.5|2
1620145290000|2021-05-04 16:21:30|42260.8|42220.8|42250.8|42210.8|42260.8|42220.8|42250.1|42210.1|4
1620145300000|2021-05-04 16:21:40|42251.5|42211.5|42260.8|42220.8|42260.8|42220.8|42251.5|42211.5|5
1620145310000|2021-05-04 16:21:50|42260.1|42220.1|42255.1|42215.1|42260.1|42220.1|42250.8|42210.8|3
1620145320000|2021-05-04 16:22:00|42250.8|42210.8|42275.8|42235.8|42275.8|42235.8|42250.8|42210.8|27
1620145330000|2021-05-04 16:22:10|42280.1|42240.1|42265.8|42225.8|42280.1|42240.1|42261.5|42221.5|4
1620145340000|2021-05-04 16:22:20|42261.5|42221.5|42260.8|42220.8|42265.8|42225.8|42260.8|42220.8|1
1620145350000|2021-05-04 16:22:30|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|5
1620145370000|2021-05-04 16:22:50|42240.8|42200.8|42240.8|42200.8|42250.8|42210.8|42240.8|42200.8|27
1620145380000|2021-05-04 16:23:00|42245.1|42205.1|42241.5|42201.5|42250.8|42210.8|42240.8|42200.8|18
1620145390000|2021-05-04 16:23:10|42240.8|42200.8|42240.8|42200.8|42245.8|42205.8|42240.8|42200.8|1
1620145400000|2021-05-04 16:23:20|42241.5|42201.5|42241.5|42201.5|42241.5|42201.5|42240.8|42200.8|0
1620145410000|2021-05-04 16:23:30|42240.8|42200.8|42255.8|42215.8|42260.8|42220.8|42240.8|42200.8|6
1620145420000|2021-05-04 16:23:40|42260|42220|42250.8|42210.8|42270.8|42230.8|42250.8|42210.8|13
1620145430000|2021-05-04 16:23:50|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|4
1620145440000|2021-05-04 16:24:00|42240.8|42200.8|42230.8|42190.8|42240.8|42200.8|42220.8|42180.8|35
1620145450000|2021-05-04 16:24:10|42220.8|42180.8|42220.8|42180.8|42220.8|42180.8|42220.8|42180.8|42
1620145460000|2021-05-04 16:24:20|42220|42180|42210.8|42170.8|42220.8|42180.8|42210.8|42170.8|21
1620145480000|2021-05-04 16:24:40|42210|42170|42190.8|42150.8|42210|42170|42190.8|42150.8|27
1620145490000|2021-05-04 16:24:50|42191.5|42151.5|42190.8|42150.8|42200.8|42160.8|42190.8|42150.8|8
1620145500000|2021-05-04 16:25:00|42191.5|42151.5|42190.8|42150.8|42200.8|42160.8|42190.8|42150.8|6
1620145510000|2021-05-04 16:25:10|42200.8|42160.8|42201.5|42161.5|42210.8|42170.8|42200.8|42160.8|9
1620145520000|2021-05-04 16:25:20|42200.8|42160.8|42221.5|42181.5|42221.5|42181.5|42200.8|42160.8|20
1620145530000|2021-05-04 16:25:30|42225.8|42185.8|42230.8|42190.8|42230.8|42190.8|42225.8|42185.8|3
1620145540000|2021-05-04 16:25:40|42225.8|42185.8|42220.8|42180.8|42225.8|42185.8|42220.8|42180.8|3
1620145550000|2021-05-04 16:25:50|42221.5|42181.5|42235.8|42195.8|42235.8|42195.8|42220|42180|14
1620145560000|2021-05-04 16:26:00|42231.5|42191.5|42235.8|42195.8|42235.8|42195.8|42230.8|42190.8|4
1620145570000|2021-05-04 16:26:10|42231.5|42191.5|42245|42205|42245|42205|42230.8|42190.8|3
1620145580000|2021-05-04 16:26:20|42240.8|42200.8|42240|42200|42240.8|42200.8|42240|42200|9
1620145590000|2021-05-04 16:26:30|42225|42185|42220.8|42180.8|42225.8|42185.8|42220.8|42180.8|8
1620145600000|2021-05-04 16:26:40|42215.8|42175.8|42220.8|42180.8|42220.8|42180.8|42210.8|42170.8|10
1620145610000|2021-05-04 16:26:50|42216.5|42176.5|42205.8|42165.8|42216.5|42176.5|42200.8|42160.8|24
1620145620000|2021-05-04 16:27:00|42210|42170|42210.8|42170.8|42210.8|42170.8|42210|42170|0
1620145630000|2021-05-04 16:27:10|42200.8|42160.8|42190.8|42150.8|42200.8|42160.8|42190.8|42150.8|7
1620145640000|2021-05-04 16:27:20|42191.5|42151.5|42195.8|42155.8|42200.8|42160.8|42191.5|42151.5|8
1620145650000|2021-05-04 16:27:30|42191.5|42151.5|42191.5|42151.5|42195.8|42155.8|42190.8|42150.8|1
1620145660000|2021-05-04 16:27:40|42195.8|42155.8|42190.8|42150.8|42195.8|42155.8|42190.8|42150.8|2
1620145670000|2021-05-04 16:27:50|42180.8|42140.8|42180.8|42140.8|42180.8|42140.8|42180.8|42140.8|4
1620145680000|2021-05-04 16:28:00|||||||||2
1620145690000|2021-05-04 16:28:10|42200.8|42160.8|42200.8|42160.8|42200.8|42160.8|42200.8|42160.8|3
1620145700000|2021-05-04 16:28:20|42190.8|42150.8|42195.8|42155.8|42195.8|42155.8|42190.8|42150.8|5
1620145710000|2021-05-04 16:28:30|42195|42155|42200.8|42160.8|42200.8|42160.8|42190.8|42150.8|4
1620145720000|2021-05-04 16:28:40|42200|42160|42200.8|42160.8|42200.8|42160.8|42190.8|42150.8|3
1620145730000|2021-05-04 16:28:50|42200|42160|42200.8|42160.8|42200.8|42160.8|42200|42160|4
1620145740000|2021-05-04 16:29:00|42190.8|42150.8|42190.8|42150.8|42190.8|42150.8|42190|42150|26
1620145750000|2021-05-04 16:29:10|42180.8|42140.8|42180.8|42140.8|42180.8|42140.8|42175.8|42135.8|46
1620145760000|2021-05-04 16:29:20|42180|42140|42170.8|42130.8|42180|42140|42170.8|42130.8|18
1620145770000|2021-05-04 16:29:30|42171.5|42131.5|42160.8|42120.8|42175.8|42135.8|42160.8|42120.8|14
1620145780000|2021-05-04 16:29:40|42161.5|42121.5|42151.5|42111.5|42161.5|42121.5|42151.5|42111.5|4
1620145790000|2021-05-04 16:29:50|42152.2|42112.2|42161.5|42121.5|42161.5|42121.5|42152.2|42112.2|12
1620145800000|2021-05-04 16:30:00|42156.5|42116.5|42151.5|42111.5|42156.5|42116.5|42151.5|42111.5|2
1620145810000|2021-05-04 16:30:10|42156.5|42116.5|42161.5|42121.5|42161.5|42121.5|42156.5|42116.5|5
1620145820000|2021-05-04 16:30:20|42162.2|42122.2|42166.5|42126.5|42171.5|42131.5|42162.2|42122.2|11
1620145830000|2021-05-04 16:30:30|42165.8|42125.8|42176.5|42136.5|42176.5|42136.5|42161.5|42121.5|12
1620145840000|2021-05-04 16:30:40|42172.2|42132.2|42211.5|42171.5|42211.5|42171.5|42172.2|42132.2|2
1620145850000|2021-05-04 16:30:50|42206.5|42166.5|42216.5|42176.5|42216.5|42176.5|42206.5|42166.5|8
1620145870000|2021-05-04 16:31:10|42215.8|42175.8|42211.5|42171.5|42215.8|42175.8|42211.5|42171.5|0
1620145880000|2021-05-04 16:31:20|42216.5|42176.5|42211.5|42171.5|42216.5|42176.5|42211.5|42171.5|15
1620145890000|2021-05-04 16:31:30|42210.8|42170.8|42201.5|42161.5|42210.8|42170.8|42201.5|42161.5|3
1620145900000|2021-05-04 16:31:40|42203|42163|42206.5|42166.5|42211.5|42171.5|42203|42163|2
1620145910000|2021-05-04 16:31:50|42207.2|42167.2|42201.5|42161.5|42211.5|42171.5|42201.5|42161.5|0
1620145920000|2021-05-04 16:32:00|42202.2|42162.2|42212.2|42172.2|42212.2|42172.2|42200.8|42160.8|10
1620145930000|2021-05-04 16:32:10|42221.5|42181.5|42226.5|42186.5|42241.5|42201.5|42221.5|42181.5|15
1620145940000|2021-05-04 16:32:20|42222.2|42182.2|42216.5|42176.5|42222.2|42182.2|42216.5|42176.5|1
1620145950000|2021-05-04 16:32:30|42220.8|42180.8|42216.5|42176.5|42221.5|42181.5|42216.5|42176.5|3
1620145960000|2021-05-04 16:32:40|42220.8|42180.8|42231.5|42191.5|42231.5|42191.5|42220.8|42180.8|14
1620145970000|2021-05-04 16:32:50|42230.8|42190.8|42226.5|42186.5|42230.8|42190.8|42221.5|42181.5|3
1620145980000|2021-05-04 16:33:00|42222.2|42182.2|42211.5|42171.5|42222.2|42182.2|42211.5|42171.5|4
1620145990000|2021-05-04 16:33:10|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|42196.5|42156.5|9
1620146000000|2021-05-04 16:33:20|42200.8|42160.8|42201.5|42161.5|42201.5|42161.5|42191.5|42151.5|1
1620146010000|2021-05-04 16:33:30|42231.5|42191.5|42216.5|42176.5|42231.5|42191.5|42211.5|42171.5|24
1620146020000|2021-05-04 16:33:40|42220.8|42180.8|42201.5|42161.5|42221.5|42181.5|42201.5|42161.5|4
1620146030000|2021-05-04 16:33:50|42197.2|42157.2|42196.5|42156.5|42201.5|42161.5|42191.5|42151.5|4
1620146040000|2021-05-04 16:34:00|42197.2|42157.2|42191.5|42151.5|42201.5|42161.5|42191.5|42151.5|22
1620146050000|2021-05-04 16:34:10|42193|42153|42196.5|42156.5|42201.5|42161.5|42191.5|42151.5|12
1620146060000|2021-05-04 16:34:20|42200.8|42160.8|42201.5|42161.5|42201.5|42161.5|42200.8|42160.8|16
1620146070000|2021-05-04 16:34:30|42202.2|42162.2|42246.5|42206.5|42251.5|42211.5|42202.2|42162.2|11
1620146080000|2021-05-04 16:34:40|42247.2|42207.2|42236.5|42196.5|42251.5|42211.5|42236.5|42196.5|43
1620146090000|2021-05-04 16:34:50|42235.8|42195.8|42221.5|42181.5|42235.8|42195.8|42221.5|42181.5|6
1620146100000|2021-05-04 16:35:00|42216.5|42176.5|42221.5|42181.5|42221.5|42181.5|42216.5|42176.5|3
1620146110000|2021-05-04 16:35:10|42222.2|42182.2|42241.5|42201.5|42241.5|42201.5|42222.2|42182.2|3
1620146120000|2021-05-04 16:35:20|42246.5|42206.5|42231.5|42191.5|42246.5|42206.5|42231.5|42191.5|11
1620146130000|2021-05-04 16:35:30|42233|42193|42241.5|42201.5|42241.5|42201.5|42233|42193|14
1620146140000|2021-05-04 16:35:40|42242.2|42202.2|42236.5|42196.5|42251.5|42211.5|42231.5|42191.5|9
1620146150000|2021-05-04 16:35:50|42237.2|42197.2|42241.5|42201.5|42241.5|42201.5|42232.2|42192.2|2
1620146160000|2021-05-04 16:36:00|42237.2|42197.2|42226.5|42186.5|42237.2|42197.2|42221.5|42181.5|17
1620146170000|2021-05-04 16:36:10|42222.2|42182.2|42221.5|42181.5|42222.2|42182.2|42221.5|42181.5|10
1620146180000|2021-05-04 16:36:20|42241.5|42201.5|42241.5|42201.5|42266.5|42226.5|42241.5|42201.5|12
1620146190000|2021-05-04 16:36:30|42245.8|42205.8|42236.5|42196.5|42245.8|42205.8|42236.5|42196.5|5
1620146200000|2021-05-04 16:36:40|42240.8|42200.8|42231.5|42191.5|42241.5|42201.5|42231.5|42191.5|14
1620146210000|2021-05-04 16:36:50|42232.2|42192.2|42231.5|42191.5|42236.5|42196.5|42231.5|42191.5|1
1620146220000|2021-05-04 16:37:00|42230.8|42190.8|42226.5|42186.5|42230.8|42190.8|42221.5|42181.5|3
1620146230000|2021-05-04 16:37:10|42227.2|42187.2|42221.5|42181.5|42231.5|42191.5|42221.5|42181.5|5
1620146240000|2021-05-04 16:37:20|||||||||1
1620146250000|2021-05-04 16:37:30|42233|42193|42251.5|42211.5|42251.5|42211.5|42233|42193|11
1620146260000|2021-05-04 16:37:40|42250.8|42210.8|42246.5|42206.5|42251.5|42211.5|42241.5|42201.5|6
1620146270000|2021-05-04 16:37:50|42242.2|42202.2|42241.5|42201.5|42251.5|42211.5|42241.5|42201.5|5
1620146280000|2021-05-04 16:38:00|42233|42193|42226.5|42186.5|42233|42193|42226.5|42186.5|42
1620146290000|2021-05-04 16:38:10|42222.2|42182.2|42221.5|42181.5|42222.2|42182.2|42221.5|42181.5|11
1620146300000|2021-05-04 16:38:20|||||||||3
1620146310000|2021-05-04 16:38:30|42243|42203|42243|42203|42248|42208|42243|42203|11
1620146320000|2021-05-04 16:38:40|42242.2|42202.2|42228|42188|42242.2|42202.2|42228|42188|11
1620146330000|2021-05-04 16:38:50|42223.7|42183.7|42223|42183|42228|42188|42218|42178|5
1620146340000|2021-05-04 16:39:00|42222.2|42182.2|42203|42163|42222.2|42182.2|42203|42163|41
1620146350000|2021-05-04 16:39:10|42202.2|42162.2|42188|42148|42202.2|42162.2|42183|42143|8
1620146360000|2021-05-04 16:39:20|42183.7|42143.7|42183|42143|42183.7|42143.7|42178|42138|14
1620146370000|2021-05-04 16:39:30|42182.2|42142.2|42183|42143|42183|42143|42173|42133|3
1620146380000|2021-05-04 16:39:40|42203|42163|42198|42158|42203|42163|42193|42153|5
1620146390000|2021-05-04 16:39:50|42197.2|42157.2|42193|42153|42198|42158|42193|42153|1
1620146410000|2021-05-04 16:40:10|42193.7|42153.7|42208|42168|42208|42168|42193.7|42153.7|5
1620146420000|2021-05-04 16:40:20|42207.2|42167.2|42233|42193|42233|42193|42203|42163|3
1620146430000|2021-05-04 16:40:30|42243|42203|42238|42198|42243|42203|42238|42198|28
1620146440000|2021-05-04 16:40:40|42242.2|42202.2|42233|42193|42242.2|42202.2|42233|42193|1
1620146450000|2021-05-04 16:40:50|42238|42198|42238|42198|42238|42198|42238|42198|15
1620146460000|2021-05-04 16:41:00|42237.2|42197.2|42218|42178|42237.2|42197.2|42213|42173|17
1620146470000|2021-05-04 16:41:10|42213.7|42173.7|42203.7|42163.7|42223|42183|42203|42163|7
1620146480000|2021-05-04 16:41:20|42213.7|42173.7|42198|42158|42213.7|42173.7|42193|42153|6
1620146490000|2021-05-04 16:41:30|42193|42153|42183|42143|42193|42153|42183|42143|5
1620146500000|2021-05-04 16:41:40|42183.7|42143.7|42203|42163|42223|42183|42183.7|42143.7|7
1620146510000|2021-05-04 16:41:50|42198|42158|42193|42153|42198|42158|42183|42143|51
1620146520000|2021-05-04 16:42:00|||||||||3
1620146530000|2021-05-04 16:42:10|42188|42148|42188|42148|42188|42148|42188|42148|3
1620146540000|2021-05-04 16:42:20|42188.7|42148.7|42193|42153|42193|42153|42188|42148|10
1620146550000|2021-05-04 16:42:30|42183|42143|42188|42148|42188|42148|42183|42143|17
1620146560000|2021-05-04 16:42:40|42188.7|42148.7|42208|42168|42213|42173|42188.7|42148.7|1
1620146570000|2021-05-04 16:42:50|42212.2|42172.2|42213|42173|42213|42173|42208|42168|2
1620146580000|2021-05-04 16:43:00|||||||||1
1620146590000|2021-05-04 16:43:10|42233.7|42193.7|42238|42198|42243.7|42203.7|42233.7|42193.7|35
1620146600000|2021-05-04 16:43:20|42233.7|42193.7|42223|42183|42233.7|42193.7|42223|42183|14
1620146610000|2021-05-04 16:43:30|42218|42178|42218|42178|42218|42178|42218|42178|6
1620146620000|2021-05-04 16:43:40|42223|42183|42218|42178|42228|42188|42218|42178|13
1620146640000|2021-05-04 16:44:00|42217.2|42177.2|42223|42183|42223|42183|42213|42173|5
1620146650000|2021-05-04 16:44:10|42213|42173|42218|42178|42223|42183|42213|42173|4
1620146660000|2021-05-04 16:44:20|42217.2|42177.2|42203|42163|42217.2|42177.2|42203|42163|0
1620146670000|2021-05-04 16:44:30|42202.2|42162.2|42202.2|42162.2|42202.2|42162.2|42202.2|42162.2|0
1620146680000|2021-05-04 16:44:40|42203|42163|42192.2|42152.2|42207.2|42167.2|42192.2|42152.2|13
1620146690000|2021-05-04 16:44:50|42187.2|42147.2|42182.2|42142.2|42192.2|42152.2|42182.2|42142.2|5
1620146700000|2021-05-04 16:45:00|42183.7|42143.7|42192.2|42152.2|42197.2|42157.2|42183.7|42143.7|29
1620146710000|2021-05-04 16:45:10|42191.5|42151.5|42187.2|42147.2|42191.5|42151.5|42182.2|42142.2|1
1620146720000|2021-05-04 16:45:20|42188|42148|42192.2|42152.2|42197.2|42157.2|42187.2|42147.2|4
1620146730000|2021-05-04 16:45:30|42197.2|42157.2|42207.2|42167.2|42207.2|42167.2|42187.2|42147.2|9
1620146740000|2021-05-04 16:45:40|42211.5|42171.5|42222.2|42182.2|42222.2|42182.2|42211.5|42171.5|4
1620146750000|2021-05-04 16:45:50|42232.2|42192.2|42252.2|42212.2|42252.2|42212.2|42232.2|42192.2|12
1620146760000|2021-05-04 16:46:00|42242.2|42202.2|42242.2|42202.2|42242.2|42202.2|42242.2|42202.2|35
1620146770000|2021-05-04 16:46:10|42247.2|42207.2|42252.2|42212.2|42252.2|42212.2|42247.2|42207.2|3
1620146780000|2021-05-04 16:46:20|42251.5|42211.5|42252.2|42212.2|42252.2|42212.2|42237.2|42197.2|20
1620146790000|2021-05-04 16:46:30|||||||||2
1620146800000|2021-05-04 16:46:40|42251.5|42211.5|42242.2|42202.2|42252.2|42212.2|42242.2|42202.2|5
1620146810000|2021-05-04 16:46:50|42242.9|42202.9|42232.9|42192.9|42242.9|42202.9|42232.2|42192.2|18
1620146820000|2021-05-04 16:47:00|42237.2|42197.2|42242.2|42202.2|42242.2|42202.2|42232.2|42192.2|2
1620146830000|2021-05-04 16:47:10|42246.5|42206.5|42252.2|42212.2|42252.2|42212.2|42246.5|42206.5|6
1620146840000|2021-05-04 16:47:20|42252.9|42212.9|42247.2|42207.2|42257.2|42217.2|42242.9|42202.9|5
1620146850000|2021-05-04 16:47:30|42246.5|42206.5|42232.2|42192.2|42246.5|42206.5|42232.2|42192.2|8
1620146860000|2021-05-04 16:47:40|42232.9|42192.9|42252.2|42212.2|42252.2|42212.2|42232.2|42192.2|15
1620146870000|2021-05-04 16:47:50|42251.5|42211.5|42247.2|42207.2|42257.2|42217.2|42242.2|42202.2|5
1620146880000|2021-05-04 16:48:00|42242.9|42202.9|42252.2|42212.2|42257.2|42217.2|42242.9|42202.9|17
1620146890000|2021-05-04 16:48:10|||||||||8
1620146900000|2021-05-04 16:48:20|42257.2|42217.2|42257.2|42217.2|42257.9|42217.9|42256.5|42216.5|4
1620146910000|2021-05-04 16:48:30|42252.9|42212.9|42252.2|42212.2|42252.9|42212.9|42252.2|42212.2|6
1620146920000|2021-05-04 16:48:40|42251.5|42211.5|42212.2|42172.2|42251.5|42211.5|42212.2|42172.2|26
1620146930000|2021-05-04 16:48:50|42202.2|42162.2|42217.2|42177.2|42217.2|42177.2|42202.2|42162.2|38
1620146940000|2021-05-04 16:49:00|42212.9|42172.9|42217.2|42177.2|42217.2|42177.2|42212.2|42172.2|2
1620146950000|2021-05-04 16:49:10|42212.9|42172.9|42202.2|42162.2|42212.9|42172.9|42202.2|42162.2|4
1620146960000|2021-05-04 16:49:20|42192.2|42152.2|42192.2|42152.2|42192.2|42152.2|42182.2|42142.2|8
1620146970000|2021-05-04 16:49:30|42197.2|42157.2|42197.2|42157.2|42202.2|42162.2|42197.2|42157.2|1
1620146980000|2021-05-04 16:49:40|42196.5|42156.5|42162.2|42122.2|42197.2|42157.2|42157.2|42117.2|11
1620146990000|2021-05-04 16:49:50|42167.2|42127.2|42167.2|42127.2|42167.2|42127.2|42162.2|42122.2|6
1620147000000|2021-05-04 16:50:00|42167.9|42127.9|42182.2|42142.2|42182.2|42142.2|42167.2|42127.2|26
1620147010000|2021-05-04 16:50:10|42182.9|42142.9|42197.2|42157.2|42197.2|42157.2|42182.9|42142.9|4
1620147020000|2021-05-04 16:50:20|42192.9|42152.9|42207.2|42167.2|42207.2|42167.2|42192.2|42152.2|6
1620147030000|2021-05-04 16:50:30|42202.9|42162.9|42202.2|42162.2|42202.9|42162.9|42202.2|42162.2|0
1620147040000|2021-05-04 16:50:40|42207.2|42167.2|42207.2|42167.2|42212.2|42172.2|42207.2|42167.2|7
1620147060000|2021-05-04 16:51:00|42211.5|42171.5|42222.2|42182.2|42222.2|42182.2|42211.5|42171.5|11
1620147070000|2021-05-04 16:51:10|42222.9|42182.9|42222.2|42182.2|42227.2|42187.2|42217.2|42177.2|2
1620147080000|2021-05-04 16:51:20|||||||||10
1620147090000|2021-05-04 16:51:30|42227.2|42187.2|42222.2|42182.2|42227.2|42187.2|42222.2|42182.2|11
1620147100000|2021-05-04 16:51:40|42232.2|42192.2|42232.2|42192.2|42232.2|42192.2|42232.2|42192.2|24
1620147110000|2021-05-04 16:51:50|||||||||4
1620147120000|2021-05-04 16:52:00|42222.2|42182.2|42227.2|42187.2|42227.2|42187.2|42222.2|42182.2|20
1620147130000|2021-05-04 16:52:10|42226.5|42186.5|42202.2|42162.2|42226.5|42186.5|42202.2|42162.2|13
1620147140000|2021-05-04 16:52:20|42197.2|42157.2|42197.2|42157.2|42202.2|42162.2|42192.2|42152.2|4
1620147150000|2021-05-04 16:52:30|42192.9|42152.9|42192.2|42152.2|42192.9|42152.9|42192.2|42152.2|1
1620147160000|2021-05-04 16:52:40|42207.2|42167.2|42207.2|42167.2|42212.2|42172.2|42207.2|42167.2|7
1620147170000|2021-05-04 16:52:50|42206.5|42166.5|42192.9|42152.9|42206.5|42166.5|42192.9|42152.9|2
1620147180000|2021-05-04 16:53:00|42192.2|42152.2|42187.2|42147.2|42192.2|42152.2|42187.2|42147.2|3
1620147190000|2021-05-04 16:53:10|||||||||1
1620147200000|2021-05-04 16:53:20|42186.5|42146.5|42182.2|42142.2|42192.2|42152.2|42182.2|42142.2|2
1620147210000|2021-05-04 16:53:30|42182.9|42142.9|42192.2|42152.2|42192.2|42152.2|42182.9|42142.9|0
1620147220000|2021-05-04 16:53:40|42191.5|42151.5|42182.2|42142.2|42191.5|42151.5|42182.2|42142.2|6
1620147230000|2021-05-04 16:53:50|42172.2|42132.2|42172.2|42132.2|42172.2|42132.2|42162.2|42122.2|11
1620147240000|2021-05-04 16:54:00|||||||||6
1620147250000|2021-05-04 16:54:10|42176.5|42136.5|42177.2|42137.2|42182.2|42142.2|42172.2|42132.2|13
1620147260000|2021-05-04 16:54:20|42172.9|42132.9|42172.2|42132.2|42177.2|42137.2|42172.2|42132.2|5
1620147270000|2021-05-04 16:54:30|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|2
1620147280000|2021-05-04 16:54:40|42162.9|42122.9|42167.2|42127.2|42167.2|42127.2|42162.9|42122.9|9
1620147290000|2021-05-04 16:54:50|42166.5|42126.5|42167.2|42127.2|42172.2|42132.2|42162.2|42122.2|3
1620147300000|2021-05-04 16:55:00|42162.9|42122.9|42172.2|42132.2|42172.2|42132.2|42162.2|42122.2|11
1620147310000|2021-05-04 16:55:10|42170.7|42130.7|42177.2|42137.2|42182.9|42142.9|42170.7|42130.7|16
1620147320000|2021-05-04 16:55:20|42177.9|42137.9|42172.2|42132.2|42182.2|42142.2|42172.2|42132.2|1
1620147330000|2021-05-04 16:55:30|||||||||37
1620147340000|2021-05-04 16:55:40|||||||||10
1620147350000|2021-05-04 16:55:50|42167.2|42127.2|42172.2|42132.2|42172.2|42132.2|42167.2|42127.2|12
1620147360000|2021-05-04 16:56:00|42162.2|42122.2|42172.2|42132.2|42172.2|42132.2|42162.2|42122.2|22
1620147370000|2021-05-04 16:56:10|42167.9|42127.9|42167.2|42127.2|42172.2|42132.2|42167.2|42127.2|14
1620147380000|2021-05-04 16:56:20|42167.9|42127.9|42192.2|42152.2|42192.2|42152.2|42167.9|42127.9|8
1620147390000|2021-05-04 16:56:30|42196.5|42156.5|42197.2|42157.2|42202.2|42162.2|42192.2|42152.2|15
1620147400000|2021-05-04 16:56:40|42196.5|42156.5|42202.2|42162.2|42202.2|42162.2|42196.5|42156.5|20
1620147410000|2021-05-04 16:56:50|42202.9|42162.9|42202.2|42162.2|42207.2|42167.2|42202.2|42162.2|14
1620147420000|2021-05-04 16:57:00|42207.2|42167.2|42210.1|42170.1|42210.1|42170.1|42202.2|42162.2|14
1620147430000|2021-05-04 16:57:10|42214.4|42174.4|42213.7|42173.7|42222.9|42182.9|42213.7|42173.7|5
1620147440000|2021-05-04 16:57:20|42214.4|42174.4|42227.2|42187.2|42236.5|42196.5|42214.4|42174.4|17
1620147450000|2021-05-04 16:57:30|42226.5|42186.5|42231.5|42191.5|42240.7|42200.7|42226.5|42186.5|6
1620147460000|2021-05-04 16:57:40|42222.2|42182.2|42219.4|42179.4|42223.7|42183.7|42219.4|42179.4|17
1620147470000|2021-05-04 16:57:50|42223.7|42183.7|42196.5|42156.5|42223.7|42183.7|42196.5|42156.5|40
1620147480000|2021-05-04 16:58:00|42195.7|42155.7|42180.7|42140.7|42196.5|42156.5|42180.7|42140.7|8
1620147490000|2021-05-04 16:58:10|42180|42140|42170.7|42130.7|42180|42140|42170.7|42130.7|2
1620147500000|2021-05-04 16:58:20|42160.7|42120.7|42170.7|42130.7|42170.7|42130.7|42160.7|42120.7|20
1620147510000|2021-05-04 16:58:30|42175.7|42135.7|42175.7|42135.7|42180.7|42140.7|42175.7|42135.7|6
1620147520000|2021-05-04 16:58:40|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|3
1620147530000|2021-05-04 16:58:50|42171.5|42131.5|42180.7|42140.7|42180.7|42140.7|42171.5|42131.5|7
1620147540000|2021-05-04 16:59:00|42190.7|42150.7|42180.7|42140.7|42190.7|42150.7|42180.7|42140.7|13
1620147550000|2021-05-04 16:59:10|42185|42145|42180.7|42140.7|42185.7|42145.7|42170.7|42130.7|23
1620147560000|2021-05-04 16:59:20|42180|42140|42180.7|42140.7|42180.7|42140.7|42170.7|42130.7|21
1620147570000|2021-05-04 16:59:30|42175.7|42135.7|42170.7|42130.7|42180.7|42140.7|42170.7|42130.7|37
1620147580000|2021-05-04 16:59:40|42170|42130|42165.7|42125.7|42170|42130|42165.7|42125.7|4
1620147590000|2021-05-04 16:59:50|42165|42125|42165.7|42125.7|42165.7|42125.7|42160.7|42120.7|8
1620147600000|2021-05-04 17:00:00|42161.5|42121.5|42155.7|42115.7|42165.7|42125.7|42155.7|42115.7|10
1620147610000|2021-05-04 17:00:10|42151.5|42111.5|42155.7|42115.7|42155.7|42115.7|42150.7|42110.7|17
1620147620000|2021-05-04 17:00:20|42155|42115|42130.7|42090.7|42155|42115|42130.7|42090.7|13
1620147630000|2021-05-04 17:00:30|42131.4|42091.4|42140.7|42100.7|42140.7|42100.7|42131.4|42091.4|8
1620147640000|2021-05-04 17:00:40|42136.4|42096.4|42140.7|42100.7|42140.7|42100.7|42135.7|42095.7|8
1620147650000|2021-05-04 17:00:50|42150.7|42110.7|42150.7|42110.7|42150.7|42110.7|42145.7|42105.7|2
1620147660000|2021-05-04 17:01:00|42140.7|42100.7|42140.7|42100.7|42145.7|42105.7|42140.7|42100.7|80
1620147670000|2021-05-04 17:01:10|||||||||16
1620147680000|2021-05-04 17:01:20|42130.7|42090.7|42130.7|42090.7|42130.7|42090.7|42130.7|42090.7|15
1620147690000|2021-05-04 17:01:30|42131.4|42091.4|42140.7|42100.7|42140.7|42100.7|42131.4|42091.4|12
1620147700000|2021-05-04 17:01:40|||||||||4
1620147710000|2021-05-04 17:01:50|42141.4|42101.4|42150.7|42110.7|42160.7|42120.7|42141.4|42101.4|19
1620147720000|2021-05-04 17:02:00|42145.7|42105.7|42150.7|42110.7|42151.4|42111.4|42135.7|42095.7|11
1620147730000|2021-05-04 17:02:10|42150|42110|42140.7|42100.7|42155.7|42115.7|42140.7|42100.7|10
1620147740000|2021-05-04 17:02:20|42150.7|42110.7|42145.7|42105.7|42150.7|42110.7|42140.7|42100.7|27
1620147750000|2021-05-04 17:02:30|42145|42105|42130.7|42090.7|42145|42105|42130.7|42090.7|13
1620147770000|2021-05-04 17:02:50|||||||||6
1620147780000|2021-05-04 17:03:00|42140.7|42100.7|42140.7|42100.7|42141.4|42101.4|42136.4|42096.4|6
1620147790000|2021-05-04 17:03:10|42141.4|42101.4|42140.7|42100.7|42145.7|42105.7|42130.7|42090.7|12
1620147800000|2021-05-04 17:03:20|42130.7|42090.7|42105.7|42065.7|42130.7|42090.7|42105.7|42065.7|14
1620147810000|2021-05-04 17:03:30|42105|42065|42120.7|42080.7|42120.7|42080.7|42100.7|42060.7|9
1620147820000|2021-05-04 17:03:40|42130.7|42090.7|42130.7|42090.7|42130.7|42090.7|42130.7|42090.7|7
1620147830000|2021-05-04 17:03:50|42120.7|42080.7|42130.7|42090.7|42130.7|42090.7|42120.7|42080.7|14
1620147840000|2021-05-04 17:04:00|42125.7|42085.7|42120.7|42080.7|42125.7|42085.7|42115.7|42075.7|33
1620147850000|2021-05-04 17:04:10|42125.7|42085.7|42140.7|42100.7|42140.7|42100.7|42125.7|42085.7|6
1620147860000|2021-05-04 17:04:20|42140|42100|42140.7|42100.7|42140.7|42100.7|42131.4|42091.4|4
1620147870000|2021-05-04 17:04:30|42140|42100|42145.7|42105.7|42145.7|42105.7|42125.7|42085.7|42
1620147880000|2021-05-04 17:04:40|42146.4|42106.4|42150.7|42110.7|42150.7|42110.7|42145.7|42105.7|5
1620147890000|2021-05-04 17:04:50|42150|42110|42130.7|42090.7|42150|42110|42130.7|42090.7|15
1620147900000|2021-05-04 17:05:00|42135.7|42095.7|42125.7|42085.7|42140.7|42100.7|42125.7|42085.7|16
1620147910000|2021-05-04 17:05:10|42126.4|42086.4|42130.7|42090.7|42130.7|42090.7|42126.4|42086.4|14
1620147920000|2021-05-04 17:05:20|42131.4|42091.4|42145.7|42105.7|42150.7|42110.7|42131.4|42091.4|10
1620147930000|2021-05-04 17:05:30|42146.4|42106.4|42140.7|42100.7|42146.4|42106.4|42140.7|42100.7|4
1620147940000|2021-05-04 17:05:40|||||||||1
1620147950000|2021-05-04 17:05:50|42130.7|42090.7|42140.7|42100.7|42140.7|42100.7|42130.7|42090.7|32
1620147960000|2021-05-04 17:06:00|42140|42100|42130.7|42090.7|42140|42100|42126.4|42086.4|12
1620147970000|2021-05-04 17:06:10|||||||||3
1620147980000|2021-05-04 17:06:20|42130|42090|42125.7|42085.7|42130.7|42090.7|42120.7|42080.7|14
1620147990000|2021-05-04 17:06:30|42121.4|42081.4|42130.7|42090.7|42130.7|42090.7|42116.4|42076.4|2
1620148000000|2021-05-04 17:06:40|42126.4|42086.4|42130.7|42090.7|42130.7|42090.7|42125.7|42085.7|1
1620148010000|2021-05-04 17:06:50|42131.4|42091.4|42130.7|42090.7|42140.7|42100.7|42130.7|42090.7|14
1620148020000|2021-05-04 17:07:00|42135|42095|42150.7|42110.7|42150.7|42110.7|42135|42095|7
1620148030000|2021-05-04 17:07:10|42146.4|42106.4|42130.7|42090.7|42150.7|42110.7|42130.7|42090.7|8
1620148040000|2021-05-04 17:07:20|42130|42090|42110.7|42070.7|42130.7|42090.7|42110.7|42070.7|16
1620148050000|2021-05-04 17:07:30|42110|42070|42101.4|42061.4|42110.7|42070.7|42101.4|42061.4|18
1620148060000|2021-05-04 17:07:40|42100.7|42060.7|42110.7|42070.7|42110.7|42070.7|42100.7|42060.7|27
1620148070000|2021-05-04 17:07:50|42115.7|42075.7|42110.7|42070.7|42115.7|42075.7|42110.7|42070.7|3
1620148080000|2021-05-04 17:08:00|42111.4|42071.4|42115.7|42075.7|42115.7|42075.7|42111.4|42071.4|10
1620148090000|2021-05-04 17:08:10|42116.4|42076.4|42120.7|42080.7|42125.7|42085.7|42116.4|42076.4|11
1620148100000|2021-05-04 17:08:20|42110.7|42070.7|42105.7|42065.7|42110.7|42070.7|42105.7|42065.7|9
1620148110000|2021-05-04 17:08:30|42101.4|42061.4|42085.7|42045.7|42101.4|42061.4|42080.7|42040.7|12
1620148120000|2021-05-04 17:08:40|42085|42045|42070.7|42030.7|42085.7|42045.7|42070.7|42030.7|11
1620148130000|2021-05-04 17:08:50|||||||||4
1620148140000|2021-05-04 17:09:00|42075.7|42035.7|42070.7|42030.7|42075.7|42035.7|42070.7|42030.7|13
1620148150000|2021-05-04 17:09:10|42071.4|42031.4|42070.7|42030.7|42080.7|42040.7|42070.7|42030.7|27
1620148170000|2021-05-04 17:09:30|42080.7|42040.7|42070.7|42030.7|42080.7|42040.7|42070.7|42030.7|23
1620148180000|2021-05-04 17:09:40|42075.7|42035.7|42075.7|42035.7|42076.4|42036.4|42075.7|42035.7|13
1620148190000|2021-05-04 17:09:50|42075|42035|42070.7|42030.7|42076.4|42036.4|42070.7|42030.7|12
1620148200000|2021-05-04 17:10:00|42070|42030|42055.7|42015.7|42070|42030|42050.7|42010.7|27
1620148210000|2021-05-04 17:10:10|42055|42015|42050.7|42010.7|42055.7|42015.7|42050.7|42010.7|0
1620148220000|2021-05-04 17:10:20|42052.2|42012.2|42060.7|42020.7|42060.7|42020.7|42052.2|42012.2|5
1620148230000|2021-05-04 17:10:30|42070.7|42030.7|42070.7|42030.7|42070.7|42030.7|42070.7|42030.7|5
1620148240000|2021-05-04 17:10:40|42075.7|42035.7|42070.7|42030.7|42075.7|42035.7|42070.7|42030.7|8
1620148250000|2021-05-04 17:10:50|42080.7|42040.7|42080.7|42040.7|42080.7|42040.7|42080.7|42040.7|4
1620148260000|2021-05-04 17:11:00|42080|42040|42080.7|42040.7|42080.7|42040.7|42070.7|42030.7|4
1620148270000|2021-05-04 17:11:10|||||||||8
1620148280000|2021-05-04 17:11:20|42080|42040|42080.7|42040.7|42085.7|42045.7|42075.7|42035.7|2
1620148290000|2021-05-04 17:11:30|42075.7|42035.7|42060.7|42020.7|42075.7|42035.7|42060.7|42020.7|12
1620148300000|2021-05-04 17:11:40|42065|42025|42050.7|42010.7|42065|42025|42050.7|42010.7|13
1620148310000|2021-05-04 17:11:50|||||||||1
1620148320000|2021-05-04 17:12:00|||||||||30
1620148330000|2021-05-04 17:12:10|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|6
1620148340000|2021-05-04 17:12:20|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|3
1620148350000|2021-05-04 17:12:30|42051.4|42011.4|42055.7|42015.7|42055.7|42015.7|42051.4|42011.4|1
1620148360000|2021-05-04 17:12:40|42056.4|42016.4|42060.7|42020.7|42060.7|42020.7|42055.7|42015.7|2
1620148380000|2021-05-04 17:13:00|42065.7|42025.7|42050.7|42010.7|42065.7|42025.7|42050.7|42010.7|4
1620148390000|2021-05-04 17:13:10|||||||||16
1620148400000|2021-05-04 17:13:20|42051.4|42011.4|42060.7|42020.7|42060.7|42020.7|42051.4|42011.4|5
1620148410000|2021-05-04 17:13:30|42060|42020|42055.7|42015.7|42060|42020|42051.4|42011.4|2
1620148420000|2021-05-04 17:13:40|42051.4|42011.4|42050.7|42010.7|42055.7|42015.7|42045.7|42005.7|4
1620148430000|2021-05-04 17:13:50|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|2
1620148440000|2021-05-04 17:14:00|42055.7|42015.7|42045.7|42005.7|42055.7|42015.7|42045.7|42005.7|11
1620148450000|2021-05-04 17:14:10|42041.4|42001.4|42050.7|42010.7|42050.7|42010.7|42041.4|42001.4|6
1620148460000|2021-05-04 17:14:20|||||||||12
1620148480000|2021-05-04 17:14:40|42055.7|42015.7|42060.7|42020.7|42070.7|42030.7|42050.7|42010.7|8
1620148490000|2021-05-04 17:14:50|42065|42025|42070.7|42030.7|42070.7|42030.7|42065|42025|3
1620148500000|2021-05-04 17:15:00|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|9
1620148510000|2021-05-04 17:15:10|42056.4|42016.4|42055.7|42015.7|42060.7|42020.7|42055.7|42015.7|4
1620148520000|2021-05-04 17:15:20|42056.4|42016.4|42095.7|42055.7|42100.7|42060.7|42056.4|42016.4|23
1620148530000|2021-05-04 17:15:30|42096.4|42056.4|42130.7|42090.7|42130.7|42090.7|42096.4|42056.4|6
1620148540000|2021-05-04 17:15:40|42131.4|42091.4|42140.7|42100.7|42140.7|42100.7|42131.4|42091.4|10
1620148550000|2021-05-04 17:15:50|||||||||6
1620148560000|2021-05-04 17:16:00|42135.7|42095.7|42135.7|42095.7|42140|42100|42135.7|42095.7|6
1620148570000|2021-05-04 17:16:10|42131.4|42091.4|42125.7|42085.7|42135.7|42095.7|42120.7|42080.7|9
1620148580000|2021-05-04 17:16:20|||||||||2
1620148590000|2021-05-04 17:16:30|42130|42090|42130.7|42090.7|42130.7|42090.7|42125.7|42085.7|1
1620148600000|2021-05-04 17:16:40|42135.7|42095.7|42130.7|42090.7|42135.7|42095.7|42130.7|42090.7|8
1620148610000|2021-05-04 17:16:50|||||||||7
1620148630000|2021-05-04 17:17:10|42120.7|42080.7|42110.7|42070.7|42120.7|42080.7|42110.7|42070.7|11
1620148640000|2021-05-04 17:17:20|||||||||3
1620148650000|2021-05-04 17:17:30|42115.7|42075.7|42135.7|42095.7|42140.7|42100.7|42115.7|42075.7|10
1620148660000|2021-05-04 17:17:40|42139.9|42099.9|42150.7|42110.7|42150.7|42110.7|42139.9|42099.9|10
1620148670000|2021-05-04 17:17:50|42154.9|42114.9|42155.7|42115.7|42160.7|42120.7|42154.9|42114.9|2
1620148680000|2021-05-04 17:18:00|42160.7|42120.7|42145.7|42105.7|42160.7|42120.7|42140.7|42100.7|4
1620148690000|2021-05-04 17:18:10|42146.4|42106.4|42150.7|42110.7|42150.7|42110.7|42146.4|42106.4|1
1620148700000|2021-05-04 17:18:20|||||||||1
1620148710000|2021-05-04 17:18:30|42149.9|42109.9|42145.7|42105.7|42149.9|42109.9|42140.7|42100.7|10
1620148720000|2021-05-04 17:18:40|42141.4|42101.4|42140.7|42100.7|42141.4|42101.4|42140.7|42100.7|0
1620148730000|2021-05-04 17:18:50|42144.9|42104.9|42150.7|42110.7|42150.7|42110.7|42144.9|42104.9|1
1620148740000|2021-05-04 17:19:00|42145.7|42105.7|42134.9|42094.9|42145.7|42105.7|42130.7|42090.7|14
1620148750000|2021-05-04 17:19:10|42130.7|42090.7|42135.7|42095.7|42135.7|42095.7|42130.7|42090.7|0
1620148760000|2021-05-04 17:19:20|42139.9|42099.9|42185.7|42145.7|42185.7|42145.7|42139.9|42099.9|7
1620148770000|2021-05-04 17:19:30|42184.9|42144.9|42170.7|42130.7|42185.7|42145.7|42166.4|42126.4|9
1620148780000|2021-05-04 17:19:40|42171.4|42131.4|42180.7|42140.7|42180.7|42140.7|42171.4|42131.4|1
1620148790000|2021-05-04 17:19:50|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|7
1620148800000|2021-05-04 17:20:00|42171.4|42131.4|42170.7|42130.7|42171.4|42131.4|42160.7|42120.7|8
1620148810000|2021-05-04 17:20:10|42180.7|42140.7|42190.7|42150.7|42190.7|42150.7|42180.7|42140.7|3
1620148820000|2021-05-04 17:20:20|42180.7|42140.7|42170.7|42130.7|42180.7|42140.7|42170.7|42130.7|7
1620148830000|2021-05-04 17:20:30|42160.7|42120.7|42150.7|42110.7|42160.7|42120.7|42150.7|42110.7|2
1620148840000|2021-05-04 17:20:40|42149.9|42109.9|42155.7|42115.7|42155.7|42115.7|42140.7|42100.7|3
1620148850000|2021-05-04 17:20:50|42156.4|42116.4|42140.7|42100.7|42160.7|42120.7|42140.7|42100.7|10
1620148860000|2021-05-04 17:21:00|42139.9|42099.9|42130.7|42090.7|42140.7|42100.7|42130.7|42090.7|3
1620148870000|2021-05-04 17:21:10|42135.7|42095.7|42130.7|42090.7|42135.7|42095.7|42130.7|42090.7|1
1620148880000|2021-05-04 17:21:20|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|12
1620148890000|2021-05-04 17:21:30|42125.7|42085.7|42120.7|42080.7|42135.7|42095.7|42120.7|42080.7|8
1620148900000|2021-05-04 17:21:40|42122.1|42082.1|42135.7|42095.7|42135.7|42095.7|42122.1|42082.1|2
1620148910000|2021-05-04 17:21:50|42134.9|42094.9|42160.7|42120.7|42160.7|42120.7|42134.9|42094.9|2
1620148920000|2021-05-04 17:22:00|42159.9|42119.9|42150.7|42110.7|42175.7|42135.7|42150.7|42110.7|13
1620148930000|2021-05-04 17:22:10|42152.1|42112.1|42165.7|42125.7|42170.7|42130.7|42152.1|42112.1|5
1620148940000|2021-05-04 17:22:20|42164.9|42124.9|42155.7|42115.7|42170.7|42130.7|42155.7|42115.7|18
1620148950000|2021-05-04 17:22:30|42156.4|42116.4|42145.7|42105.7|42156.4|42116.4|42145.7|42105.7|3
1620148960000|2021-05-04 17:22:40|42146.4|42106.4|42141.4|42101.4|42146.4|42106.4|42140.7|42100.7|0
1620148970000|2021-05-04 17:22:50|42145.7|42105.7|42150.7|42110.7|42150.7|42110.7|42140.7|42100.7|0
1620148980000|2021-05-04 17:23:00|42140.7|42100.7|42135.7|42095.7|42140.7|42100.7|42135.7|42095.7|10
1620148990000|2021-05-04 17:23:10|42139.9|42099.9|42150.7|42110.7|42155.7|42115.7|42139.9|42099.9|8
1620149000000|2021-05-04 17:23:20|42140.7|42100.7|42135.7|42095.7|42140.7|42100.7|42135.7|42095.7|4
1620149010000|2021-05-04 17:23:30|42139.9|42099.9|42140.7|42100.7|42145.7|42105.7|42135.7|42095.7|2
1620149020000|2021-05-04 17:23:40|42130.7|42090.7|42125.7|42085.7|42130.7|42090.7|42125.7|42085.7|8
1620149030000|2021-05-04 17:23:50|42126.4|42086.4|42130.7|42090.7|42130.7|42090.7|42120.7|42080.7|8
1620149040000|2021-05-04 17:24:00|42126.4|42086.4|42125.7|42085.7|42126.4|42086.4|42115.7|42075.7|3
1620149050000|2021-05-04 17:24:10|42124.9|42084.9|42125.7|42085.7|42125.7|42085.7|42115.7|42075.7|15
1620149060000|2021-05-04 17:24:20|42129.9|42089.9|42129.9|42089.9|42130.7|42090.7|42120.7|42080.7|3
1620149070000|2021-05-04 17:24:30|42125.7|42085.7|42130.7|42090.7|42130.7|42090.7|42121.4|42081.4|8
1620149080000|2021-05-04 17:24:40|42129.9|42089.9|42125.7|42085.7|42129.9|42089.9|42125.7|42085.7|0
1620149090000|2021-05-04 17:24:50|42124.9|42084.9|42130.7|42090.7|42130.7|42090.7|42120.7|42080.7|2
1620149100000|2021-05-04 17:25:00|42135.7|42095.7|42130.7|42090.7|42139.9|42099.9|42130.7|42090.7|16
1620149110000|2021-05-04 17:25:10|42110.7|42070.7|42115.7|42075.7|42120.7|42080.7|42110.7|42070.7|4
1620149120000|2021-05-04 17:25:20|42116.4|42076.4|42130.7|42090.7|42130.7|42090.7|42116.4|42076.4|9
1620149130000|2021-05-04 17:25:30|||||||||12
1620149140000|2021-05-04 17:25:40|||||||||4
1620149150000|2021-05-04 17:25:50|42140.7|42100.7|42120.7|42080.7|42140.7|42100.7|42110.7|42070.7|30
1620149160000|2021-05-04 17:26:00|42111.4|42071.4|42105.7|42065.7|42115.7|42075.7|42105.7|42065.7|7
1620149170000|2021-05-04 17:26:10|42109.9|42069.9|42110.7|42070.7|42110.7|42070.7|42105.7|42065.7|6
1620149180000|2021-05-04 17:26:20|42105.7|42065.7|42090.7|42050.7|42105.7|42065.7|42085.7|42045.7|13
1620149190000|2021-05-04 17:26:30|42089.2|42049.2|42089.2|42049.2|42094.2|42054.2|42089.2|42049.2|10
1620149200000|2021-05-04 17:26:40|42094.2|42054.2|42104.2|42064.2|42109.2|42069.2|42094.2|42054.2|15
1620149210000|2021-05-04 17:26:50|42103.5|42063.5|42122.7|42082.7|42122.7|42082.7|42099.2|42059.2|20
1620149220000|2021-05-04 17:27:00|42118.5|42078.5|42122.7|42082.7|42127.7|42087.7|42117.7|42077.7|23
1620149230000|2021-05-04 17:27:10|42118.5|42078.5|42122.7|42082.7|42122.7|42082.7|42117.7|42077.7|9
1620149240000|2021-05-04 17:27:20|42122|42082|42127.7|42087.7|42127.7|42087.7|42122|42082|0
1620149250000|2021-05-04 17:27:30|42122.7|42082.7|42132.7|42092.7|42132.7|42092.7|42122.7|42082.7|4
1620149260000|2021-05-04 17:27:40|42137|42097|42157.7|42117.7|42157.7|42117.7|42137|42097|3
1620149270000|2021-05-04 17:27:50|42162.7|42122.7|42157.7|42117.7|42167.7|42127.7|42157.7|42117.7|12
1620149280000|2021-05-04 17:28:00|42167.7|42127.7|42152.7|42112.7|42167.7|42127.7|42152.7|42112.7|6
1620149290000|2021-05-04 17:28:10|42148.5|42108.5|42172.7|42132.7|42177.7|42137.7|42147.7|42107.7|7
1620149300000|2021-05-04 17:28:20|42173.5|42133.5|42190.7|42150.7|42190.7|42150.7|42173.5|42133.5|3
1620149310000|2021-05-04 17:28:30|42189.9|42149.9|42172.7|42132.7|42189.9|42149.9|42172.7|42132.7|15
1620149320000|2021-05-04 17:28:40|42173.5|42133.5|42167.7|42127.7|42173.5|42133.5|42167.7|42127.7|4
1620149330000|2021-05-04 17:28:50|42172.7|42132.7|42187.7|42147.7|42187.7|42147.7|42172.7|42132.7|2
1620149340000|2021-05-04 17:29:00|42177.7|42137.7|42167.7|42127.7|42178.5|42138.5|42167.7|42127.7|11
1620149350000|2021-05-04 17:29:10|42172.7|42132.7|42167.7|42127.7|42172.7|42132.7|42167.7|42127.7|1
1620149360000|2021-05-04 17:29:20|42168.5|42128.5|42157.7|42117.7|42172.7|42132.7|42157.7|42117.7|5
1620149370000|2021-05-04 17:29:30|42158.5|42118.5|42152.7|42112.7|42163.5|42123.5|42147.7|42107.7|19
1620149380000|2021-05-04 17:29:40|42157|42117|42152.7|42112.7|42157.7|42117.7|42152.7|42112.7|0
1620149390000|2021-05-04 17:29:50|42152|42112|42132.7|42092.7|42152|42112|42132.7|42092.7|3
1620149400000|2021-05-04 17:30:00|42137|42097|42122.7|42082.7|42137.7|42097.7|42122.7|42082.7|4
1620149410000|2021-05-04 17:30:10|42123.5|42083.5|42112.7|42072.7|42123.5|42083.5|42112.7|42072.7|22
1620149420000|2021-05-04 17:30:20|42112|42072|42112.7|42072.7|42117|42077|42107.7|42067.7|12
1620149430000|2021-05-04 17:30:30|42097.7|42057.7|42112.7|42072.7|42112.7|42072.7|42097.7|42057.7|6
1620149440000|2021-05-04 17:30:40|42112|42072|42107.7|42067.7|42112.7|42072.7|42107.7|42067.7|0
1620149450000|2021-05-04 17:30:50|42108.5|42068.5|42107.7|42067.7|42108.5|42068.5|42107.7|42067.7|1
1620149460000|2021-05-04 17:31:00|42102.7|42062.7|42108.5|42068.5|42108.5|42068.5|42102.7|42062.7|34
1620149470000|2021-05-04 17:31:10|42103.5|42063.5|42103.5|42063.5|42103.5|42063.5|42103.5|42063.5|3
1620149480000|2021-05-04 17:31:20|42102.7|42062.7|42103.5|42063.5|42103.5|42063.5|42098.5|42058.5|2
1620149490000|2021-05-04 17:31:30|42102.7|42062.7|42098.5|42058.5|42102.7|42062.7|42098.5|42058.5|0
1620149500000|2021-05-04 17:31:40|42093.5|42053.5|42103.5|42063.5|42103.5|42063.5|42093.5|42053.5|4
1620149510000|2021-05-04 17:31:50|42099.2|42059.2|42098.5|42058.5|42099.2|42059.2|42098.5|42058.5|0
1620149520000|2021-05-04 17:32:00|42097.7|42057.7|42098.5|42058.5|42098.5|42058.5|42088.5|42048.5|8
1620149530000|2021-05-04 17:32:10|||||||||7
1620149550000|2021-05-04 17:32:30|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42108.5|42068.5|4
1620149560000|2021-05-04 17:32:40|42112.7|42072.7|42113.5|42073.5|42117.7|42077.7|42108.5|42068.5|19
1620149580000|2021-05-04 17:33:00|42109.2|42069.2|42103.5|42063.5|42109.2|42069.2|42103.5|42063.5|14
1620149590000|2021-05-04 17:33:10|42098.5|42058.5|42088.5|42048.5|42098.5|42058.5|42088.5|42048.5|19
1620149600000|2021-05-04 17:33:20|42098.5|42058.5|42098.5|42058.5|42098.5|42058.5|42098.5|42058.5|21
1620149610000|2021-05-04 17:33:30|42099.2|42059.2|42118.5|42078.5|42118.5|42078.5|42099.2|42059.2|54
1620149620000|2021-05-04 17:33:40|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|9
1620149630000|2021-05-04 17:33:50|42134.2|42094.2|42168.5|42128.5|42168.5|42128.5|42134.2|42094.2|11
1620149640000|2021-05-04 17:34:00|42167.7|42127.7|42163.5|42123.5|42167.7|42127.7|42163.5|42123.5|8
1620149650000|2021-05-04 17:34:10|42158.5|42118.5|42178.5|42138.5|42178.5|42138.5|42158.5|42118.5|17
1620149660000|2021-05-04 17:34:20|42168.5|42128.5|42158.5|42118.5|42168.5|42128.5|42158.5|42118.5|11
1620149670000|2021-05-04 17:34:30|42168.5|42128.5|42163.5|42123.5|42168.5|42128.5|42163.5|42123.5|1
1620149680000|2021-05-04 17:34:40|42167.7|42127.7|42168.5|42128.5|42168.5|42128.5|42159.2|42119.2|3
1620149690000|2021-05-04 17:34:50|42158.5|42118.5|42148.5|42108.5|42158.5|42118.5|42148.5|42108.5|14
1620149700000|2021-05-04 17:35:00|42138.5|42098.5|42133.5|42093.5|42138.5|42098.5|42133.5|42093.5|10
1620149710000|2021-05-04 17:35:10|42132.7|42092.7|42148.5|42108.5|42148.5|42108.5|42128.5|42088.5|10
1620149720000|2021-05-04 17:35:20|||||||||8
1620149730000|2021-05-04 17:35:30|42148.4|42108.4|42163.4|42123.4|42163.4|42123.4|42148.4|42108.4|5
1620149740000|2021-05-04 17:35:40|42162.7|42122.7|42168.4|42128.4|42168.4|42128.4|42162.7|42122.7|0
1620149750000|2021-05-04 17:35:50|42178.4|42138.4|42163.4|42123.4|42188.4|42148.4|42163.4|42123.4|38
1620149760000|2021-05-04 17:36:00|42168.4|42128.4|42153.4|42113.4|42168.4|42128.4|42153.4|42113.4|12
1620149770000|2021-05-04 17:36:10|42152.7|42112.7|42153.4|42113.4|42153.4|42113.4|42138.4|42098.4|30
1620149780000|2021-05-04 17:36:20|42149.2|42109.2|42148.4|42108.4|42149.2|42109.2|42139.2|42099.2|8
1620149790000|2021-05-04 17:36:30|42138.4|42098.4|42148.4|42108.4|42148.4|42108.4|42138.4|42098.4|4
1620149800000|2021-05-04 17:36:40|42147.7|42107.7|42128.4|42088.4|42147.7|42107.7|42128.4|42088.4|3
1620149810000|2021-05-04 17:36:50|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|2
1620149820000|2021-05-04 17:37:00|42119.2|42079.2|42108.4|42068.4|42128.4|42088.4|42108.4|42068.4|5
1620149830000|2021-05-04 17:37:10|42113.4|42073.4|42118.4|42078.4|42118.4|42078.4|42108.4|42068.4|7
1620149840000|2021-05-04 17:37:20|42113.4|42073.4|42098.4|42058.4|42113.4|42073.4|42098.4|42058.4|5
1620149850000|2021-05-04 17:37:30|42088.4|42048.4|42098.4|42058.4|42098.4|42058.4|42088.4|42048.4|18
1620149860000|2021-05-04 17:37:40|42099.2|42059.2|42098.4|42058.4|42103.4|42063.4|42098.4|42058.4|9
1620149870000|2021-05-04 17:37:50|42093.4|42053.4|42113.4|42073.4|42113.4|42073.4|42092.7|42052.7|9
1620149880000|2021-05-04 17:38:00|42108.4|42068.4|42118.4|42078.4|42118.4|42078.4|42108.4|42068.4|5
1620149890000|2021-05-04 17:38:10|42113.4|42073.4|42128.4|42088.4|42128.4|42088.4|42109.2|42069.2|28
1620149900000|2021-05-04 17:38:20|42133.4|42093.4|42133.4|42093.4|42138.4|42098.4|42133.4|42093.4|12
1620149910000|2021-05-04 17:38:30|42132.7|42092.7|42128.4|42088.4|42132.7|42092.7|42128.4|42088.4|1
1620149920000|2021-05-04 17:38:40|||||||||14
1620149940000|2021-05-04 17:39:00|42127.7|42087.7|42088.4|42048.4|42127.7|42087.7|42088.4|42048.4|7
1620149950000|2021-05-04 17:39:10|42078.4|42038.4|42073.4|42033.4|42078.4|42038.4|42068.4|42028.4|10
1620149960000|2021-05-04 17:39:20|42072.7|42032.7|42068.4|42028.4|42073.4|42033.4|42058.4|42018.4|16
1620149970000|2021-05-04 17:39:30|42067|42027|42068.4|42028.4|42068.4|42028.4|42063.4|42023.4|5
1620149980000|2021-05-04 17:39:40|42067|42027|42058.4|42018.4|42067|42027|42058.4|42018.4|1
1620149990000|2021-05-04 17:39:50|42057.7|42017.7|42068.4|42028.4|42078.4|42038.4|42057.7|42017.7|12
1620150000000|2021-05-04 17:40:00|42063.4|42023.4|42063.4|42023.4|42068.4|42028.4|42063.4|42023.4|14
1620150010000|2021-05-04 17:40:10|42073.4|42033.4|42063.4|42023.4|42078.4|42038.4|42063.4|42023.4|9
1620150020000|2021-05-04 17:40:20|42062.7|42022.7|42048.4|42008.4|42062.7|42022.7|42048.4|42008.4|4
1620150030000|2021-05-04 17:40:30|42053.4|42013.4|42048.4|42008.4|42053.4|42013.4|42048.4|42008.4|14
1620150040000|2021-05-04 17:40:40|42058.4|42018.4|42058.4|42018.4|42058.4|42018.4|42058.4|42018.4|3
1620150050000|2021-05-04 17:40:50|42059.9|42019.9|42068.4|42028.4|42068.4|42028.4|42059.9|42019.9|6
1620150060000|2021-05-04 17:41:00|42067.7|42027.7|42058.4|42018.4|42068.4|42028.4|42058.4|42018.4|17
1620150070000|2021-05-04 17:41:10|42048.4|42008.4|42048.4|42008.4|42048.4|42008.4|42038.4|41998.4|10
1620150080000|2021-05-04 17:41:20|42039.2|41999.2|42038.4|41998.4|42043.4|42003.4|42038.4|41998.4|13
1620150090000|2021-05-04 17:41:30|42022.7|41982.7|42023.4|41983.4|42023.4|41983.4|42008.4|41968.4|30
1620150100000|2021-05-04 17:41:40|42022.7|41982.7|42018.4|41978.4|42022.7|41982.7|42008.4|41968.4|9
1620150110000|2021-05-04 17:41:50|42019.2|41979.2|42028.4|41988.4|42043.4|42003.4|42008.4|41968.4|33
1620150120000|2021-05-04 17:42:00|42038.4|41998.4|42033.4|41993.4|42038.4|41998.4|42028.4|41988.4|7
1620150130000|2021-05-04 17:42:10|42034.2|41994.2|42033.4|41993.4|42038.4|41998.4|42033.4|41993.4|7
1620150140000|2021-05-04 17:42:20|42034.2|41994.2|42028.4|41988.4|42034.2|41994.2|42028.4|41988.4|1
1620150150000|2021-05-04 17:42:30|42019.9|41979.9|42033.4|41993.4|42034.2|41994.2|42019.9|41979.9|16
1620150160000|2021-05-04 17:42:40|42029.2|41989.2|42028.4|41988.4|42033.4|41993.4|42028.4|41988.4|5
1620150170000|2021-05-04 17:42:50|42027.7|41987.7|42013.4|41973.4|42027.7|41987.7|42013.4|41973.4|3
1620150180000|2021-05-04 17:43:00|42009.2|41969.2|42027|41987|42027|41987|42008.4|41968.4|9
1620150190000|2021-05-04 17:43:10|42028.4|41988.4|42038.4|41998.4|42038.4|41998.4|42028.4|41988.4|31
1620150200000|2021-05-04 17:43:20|42048.4|42008.4|42038.4|41998.4|42048.4|42008.4|42028.4|41988.4|22
1620150210000|2021-05-04 17:43:30|42039.2|41999.2|42038.4|41998.4|42043.4|42003.4|42038.4|41998.4|3
1620150220000|2021-05-04 17:43:40|42039.2|41999.2|42013.4|41973.4|42043.4|42003.4|42013.4|41973.4|7
1620150230000|2021-05-04 17:43:50|42014.2|41974.2|42008.4|41968.4|42018.4|41978.4|42008.4|41968.4|8
1620150240000|2021-05-04 17:44:00|42003.4|41963.4|41998.4|41958.4|42007.7|41967.7|41998.4|41958.4|27
1620150250000|2021-05-04 17:44:10|42002.1|41962.1|42007.1|41967.1|42007.1|41967.1|42002.1|41962.1|8
1620150260000|2021-05-04 17:44:20|42007.8|41967.8|42012.1|41972.1|42012.1|41972.1|42007.8|41967.8|21
1620150270000|2021-05-04 17:44:30|42022.1|41982.1|42027.1|41987.1|42027.1|41987.1|42022.1|41982.1|3
1620150280000|2021-05-04 17:44:40|42031.4|41991.4|42052.1|42012.1|42052.1|42012.1|42031.4|41991.4|5
1620150290000|2021-05-04 17:44:50|||||||||8
1620150300000|2021-05-04 17:45:00|42043.6|42003.6|42047.1|42007.1|42052.1|42012.1|42042.1|42002.1|19
1620150310000|2021-05-04 17:45:10|42047.8|42007.8|42072.1|42032.1|42072.1|42032.1|42047.8|42007.8|9
1620150320000|2021-05-04 17:45:20|42077.1|42037.1|42077.1|42037.1|42077.1|42037.1|42072.1|42032.1|17
1620150330000|2021-05-04 17:45:30|42077.8|42037.8|42107.1|42067.1|42107.1|42067.1|42072.1|42032.1|11
1620150340000|2021-05-04 17:45:40|42111.4|42071.4|42092.8|42052.8|42112.1|42072.1|42092.1|42052.1|16
1620150350000|2021-05-04 17:45:50|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|42097.1|42057.1|11
1620150360000|2021-05-04 17:46:00|42097.8|42057.8|42072.1|42032.1|42097.8|42057.8|42072.1|42032.1|33
1620150370000|2021-05-04 17:46:10|42067.8|42027.8|42067.1|42027.1|42072.1|42032.1|42061.4|42021.4|35
1620150380000|2021-05-04 17:46:20|42066.4|42026.4|42052.1|42012.1|42066.4|42026.4|42052.1|42012.1|5
1620150390000|2021-05-04 17:46:30|42042.1|42002.1|42037.1|41997.1|42042.1|42002.1|42032.1|41992.1|14
1620150400000|2021-05-04 17:46:40|42032.8|41992.8|42042.1|42002.1|42042.1|42002.1|42032.8|41992.8|10
1620150410000|2021-05-04 17:46:50|42032.1|41992.1|42032.1|41992.1|42032.1|41992.1|42032.1|41992.1|6
1620150420000|2021-05-04 17:47:00|42037.1|41997.1|42037.1|41997.1|42037.1|41997.1|42032.1|41992.1|4
1620150430000|2021-05-04 17:47:10|42036.4|41996.4|42022.1|41982.1|42036.4|41996.4|42022.1|41982.1|4
1620150440000|2021-05-04 17:47:20|42002.1|41962.1|41997.1|41957.1|42002.1|41962.1|41992.1|41952.1|10
1620150460000|2021-05-04 17:47:40|41992.8|41952.8|42002.1|41962.1|42007.1|41967.1|41992.1|41952.1|3
1620150470000|2021-05-04 17:47:50|41992.1|41952.1|42012.1|41972.1|42012.1|41972.1|41992.1|41952.1|10
1620150500000|2021-05-04 17:48:20|42022.1|41982.1|42027.1|41987.1|42027.1|41987.1|42022.1|41982.1|7
1620150510000|2021-05-04 17:48:30|42031.4|41991.4|42032.1|41992.1|42042.1|42002.1|42031.4|41991.4|13
1620150520000|2021-05-04 17:48:40|42022.8|41982.8|42037.1|41997.1|42037.1|41997.1|42022.1|41982.1|6
1620150530000|2021-05-04 17:48:50|42032.8|41992.8|42037.1|41997.1|42042.1|42002.1|42032.1|41992.1|0
1620150540000|2021-05-04 17:49:00|42036.4|41996.4|42032.1|41992.1|42036.4|41996.4|42017.1|41977.1|16
1620150550000|2021-05-04 17:49:10|42033.5|41993.5|42042.1|42002.1|42042.1|42002.1|42033.5|41993.5|22
1620150560000|2021-05-04 17:49:20|42032.1|41992.1|42037.1|41997.1|42037.1|41997.1|42032.1|41992.1|10
1620150570000|2021-05-04 17:49:30|42032.8|41992.8|42032.1|41992.1|42037.8|41997.8|42032.1|41992.1|1
1620150580000|2021-05-04 17:49:40|42022.1|41982.1|42012.1|41972.1|42022.1|41982.1|42012.1|41972.1|9
1620150590000|2021-05-04 17:49:50|42017.1|41977.1|42010.6|41970.6|42022.1|41982.1|42010.6|41970.6|13
1620150600000|2021-05-04 17:50:00|42007.1|41967.1|42002.1|41962.1|42007.1|41967.1|41992.1|41952.1|21
1620150610000|2021-05-04 17:50:10|42012.1|41972.1|42012.1|41972.1|42022.1|41982.1|42012.1|41972.1|7
1620150620000|2021-05-04 17:50:20|42012.8|41972.8|42017.1|41977.1|42022.1|41982.1|42012.8|41972.8|4
1620150630000|2021-05-04 17:50:30|42016.4|41976.4|42017.1|41977.1|42017.1|41977.1|42012.1|41972.1|1
1620150640000|2021-05-04 17:50:40|42012.8|41972.8|42002.1|41962.1|42012.8|41972.8|42002.1|41962.1|5
1620150650000|2021-05-04 17:50:50|41997.1|41957.1|41982.1|41942.1|41997.8|41957.8|41982.1|41942.1|11
1620150660000|2021-05-04 17:51:00|41977.1|41937.1|41972.1|41932.1|41977.1|41937.1|41972.1|41932.1|4
1620150680000|2021-05-04 17:51:20|41987.1|41947.1|41992.1|41952.1|41992.1|41952.1|41982.1|41942.1|11
1620150690000|2021-05-04 17:51:30|||||||||16
1620150700000|2021-05-04 17:51:40|41992.8|41952.8|42032.1|41992.1|42032.1|41992.1|41992.8|41952.8|19
1620150710000|2021-05-04 17:51:50|42031.3|41991.3|42027.1|41987.1|42031.3|41991.3|42021.3|41981.3|10
1620150720000|2021-05-04 17:52:00|42022.8|41982.8|42012.1|41972.1|42022.8|41982.8|42002.1|41962.1|7
1620150730000|2021-05-04 17:52:10|42007.8|41967.8|42017.1|41977.1|42017.1|41977.1|42007.8|41967.8|24
1620150740000|2021-05-04 17:52:20|42021.3|41981.3|42022.1|41982.1|42022.1|41982.1|42017.1|41977.1|9
1620150750000|2021-05-04 17:52:30|42027.1|41987.1|42042.1|42002.1|42042.1|42002.1|42022.8|41982.8|13
1620150760000|2021-05-04 17:52:40|42037.1|41997.1|42037.1|41997.1|42037.1|41997.1|42032.1|41992.1|6
1620150770000|2021-05-04 17:52:50|42037.8|41997.8|42052.1|42012.1|42052.1|42012.1|42032.8|41992.8|10
1620150780000|2021-05-04 17:53:00|42047.1|42007.1|42017.1|41977.1|42047.8|42007.8|42017.1|41977.1|7
1620150790000|2021-05-04 17:53:10|42021.3|41981.3|42020.6|41980.6|42027.1|41987.1|42017.1|41977.1|16
1620150800000|2021-05-04 17:53:20|42010.6|41970.6|42010.6|41970.6|42015.6|41975.6|42010.6|41970.6|9
1620150810000|2021-05-04 17:53:30|42000.6|41960.6|41990.6|41950.6|42000.6|41960.6|41990.6|41950.6|11
1620150820000|2021-05-04 17:53:40|41985.6|41945.6|41985.6|41945.6|41985.6|41945.6|41980.6|41940.6|2
1620150830000|2021-05-04 17:53:50|41984.9|41944.9|41980.6|41940.6|41989.9|41949.9|41980.6|41940.6|1
1620150840000|2021-05-04 17:54:00|41979.9|41939.9|41990.6|41950.6|41990.6|41950.6|41961.3|41921.3|18
1620150850000|2021-05-04 17:54:10|41986.3|41946.3|41980.6|41940.6|41986.3|41946.3|41980.6|41940.6|3
1620150860000|2021-05-04 17:54:20|41970.6|41930.6|41975.6|41935.6|41980.6|41940.6|41970.6|41930.6|3
1620150870000|2021-05-04 17:54:30|41971.3|41931.3|41970.6|41930.6|41971.3|41931.3|41965.6|41925.6|7
1620150880000|2021-05-04 17:54:40|41974.9|41934.9|41980.6|41940.6|41980.6|41940.6|41974.9|41934.9|2
1620150890000|2021-05-04 17:54:50|41970.6|41930.6|42000.6|41960.6|42000.6|41960.6|41970.6|41930.6|8
1620150900000|2021-05-04 17:55:00|41999.9|41959.9|42000.6|41960.6|42000.6|41960.6|41990.6|41950.6|10
1620150910000|2021-05-04 17:55:10|42015.6|41975.6|42010.6|41970.6|42020.6|41980.6|42010.6|41970.6|8
1620150920000|2021-05-04 17:55:20|42005.6|41965.6|41980.6|41940.6|42010.6|41970.6|41980.6|41940.6|7
1620150930000|2021-05-04 17:55:30|41985.6|41945.6|42000.6|41960.6|42000.6|41960.6|41985.6|41945.6|1
1620150940000|2021-05-04 17:55:40|41995.6|41955.6|42000.6|41960.6|42015.6|41975.6|41995.6|41955.6|17
1620150950000|2021-05-04 17:55:50|42010.6|41970.6|41985.6|41945.6|42011.3|41971.3|41970.6|41930.6|22
1620150960000|2021-05-04 17:56:00|41981.3|41941.3|41990.6|41950.6|42000.6|41960.6|41975.6|41935.6|21
1620150970000|2021-05-04 17:56:10|41985.6|41945.6|41975.6|41935.6|41990.6|41950.6|41970.6|41930.6|5
1620150980000|2021-05-04 17:56:20|41971.3|41931.3|41965.6|41925.6|41971.3|41931.3|41955.6|41915.6|27
1620150990000|2021-05-04 17:56:30|41961.3|41921.3|41955.6|41915.6|41961.3|41921.3|41950.6|41910.6|4
1620151000000|2021-05-04 17:56:40|41954.9|41914.9|41970.6|41930.6|41970.6|41930.6|41950.6|41910.6|27
1620151010000|2021-05-04 17:56:50|41985.6|41945.6|41990.6|41950.6|41990.6|41950.6|41980.6|41940.6|15
1620151020000|2021-05-04 17:57:00|41985.6|41945.6|41970.6|41930.6|41985.6|41945.6|41970.6|41930.6|14
1620151030000|2021-05-04 17:57:10|41971.3|41931.3|41980.6|41940.6|41980.6|41940.6|41971.3|41931.3|8
1620151040000|2021-05-04 17:57:20|41975.6|41935.6|41970.6|41930.6|41990.6|41950.6|41970.6|41930.6|41
1620151050000|2021-05-04 17:57:30|||||||||3
1620151060000|2021-05-04 17:57:40|41971.3|41931.3|41970.6|41930.6|41985.6|41945.6|41970.6|41930.6|37
1620151070000|2021-05-04 17:57:50|41980.6|41940.6|41970.6|41930.6|41980.6|41940.6|41970.6|41930.6|23
1620151080000|2021-05-04 17:58:00|41975.6|41935.6|41995.6|41955.6|41995.6|41955.6|41970.6|41930.6|10
1620151090000|2021-05-04 17:58:10|41991.3|41951.3|42010.6|41970.6|42010.6|41970.6|41990.6|41950.6|9
1620151100000|2021-05-04 17:58:20|42000.6|41960.6|42035.6|41995.6|42040.6|42000.6|42000.6|41960.6|30
1620151110000|2021-05-04 17:58:30|42040.6|42000.6|42050.6|42010.6|42050.6|42010.6|42040.6|42000.6|7
1620151120000|2021-05-04 17:58:40|42060.6|42020.6|42080.6|42040.6|42080.6|42040.6|42055.6|42015.6|39
1620151130000|2021-05-04 17:58:50|42085.6|42045.6|42070.6|42030.6|42091.3|42051.3|42070.6|42030.6|16
1620151140000|2021-05-04 17:59:00|42065.6|42025.6|42080.6|42040.6|42080.6|42040.6|42064.9|42024.9|13
1620151150000|2021-05-04 17:59:10|42085.6|42045.6|42090.6|42050.6|42090.6|42050.6|42080.6|42040.6|3
1620151160000|2021-05-04 17:59:20|42089.9|42049.9|42085.6|42045.6|42089.9|42049.9|42070.6|42030.6|14
1620151170000|2021-05-04 17:59:30|42089.9|42049.9|42091.3|42051.3|42095.6|42055.6|42070.6|42030.6|8
1620151180000|2021-05-04 17:59:40|42095.6|42055.6|42110.6|42070.6|42110.6|42070.6|42095.6|42055.6|6
1620151190000|2021-05-04 17:59:50|42120.6|42080.6|42101.3|42061.3|42126.3|42086.3|42100.6|42060.6|20
1620151200000|2021-05-04 18:00:00|42100.6|42060.6|42105.6|42065.6|42110.6|42070.6|42100.6|42060.6|18
1620151210000|2021-05-04 18:00:10|42104.9|42064.9|42100.6|42060.6|42105.6|42065.6|42100.6|42060.6|0
1620151220000|2021-05-04 18:00:20|42104.9|42064.9|42095.6|42055.6|42105.6|42065.6|42091.3|42051.3|14
1620151230000|2021-05-04 18:00:30|42100.6|42060.6|42110.6|42070.6|42110.6|42070.6|42100.6|42060.6|11
1620151240000|2021-05-04 18:00:40|||||||||2
1620151250000|2021-05-04 18:00:50|42105.6|42065.6|42095.6|42055.6|42105.6|42065.6|42095.6|42055.6|11
1620151270000|2021-05-04 18:01:10|42099.9|42059.9|42095.6|42055.6|42099.9|42059.9|42090.6|42050.6|12
1620151280000|2021-05-04 18:01:20|42094.9|42054.9|42065.6|42025.6|42094.9|42054.9|42065.6|42025.6|24
1620151290000|2021-05-04 18:01:30|42064.9|42024.9|42040.6|42000.6|42064.9|42024.9|42040.6|42000.6|39
1620151300000|2021-05-04 18:01:40|42045.6|42005.6|42054.9|42014.9|42055.6|42015.6|42040.6|42000.6|22
1620151310000|2021-05-04 18:01:50|42055.6|42015.6|42075.6|42035.6|42080.6|42040.6|42050.6|42010.6|22
1620151320000|2021-05-04 18:02:00|42074.9|42034.9|42115.6|42075.6|42115.6|42075.6|42074.9|42034.9|10
1620151330000|2021-05-04 18:02:10|42119.9|42079.9|42105.6|42065.6|42126.3|42086.3|42105.6|42065.6|27
1620151340000|2021-05-04 18:02:20|42101.3|42061.3|42105.6|42065.6|42110.6|42070.6|42090.6|42050.6|8
1620151350000|2021-05-04 18:02:30|42106.3|42066.3|42110.6|42070.6|42121.3|42081.3|42106.3|42066.3|16
1620151360000|2021-05-04 18:02:40|42115.6|42075.6|42126.3|42086.3|42136.3|42096.3|42114.9|42074.9|20
1620151370000|2021-05-04 18:02:50|42130.6|42090.6|42121.3|42081.3|42131.3|42091.3|42121.3|42081.3|8
1620151380000|2021-05-04 18:03:00|42131.3|42091.3|42156.3|42116.3|42156.3|42116.3|42126.3|42086.3|25
1620151390000|2021-05-04 18:03:10|42157.1|42117.1|42146.3|42106.3|42167.1|42127.1|42141.3|42101.3|28
1620151400000|2021-05-04 18:03:20|42150.6|42110.6|42151.3|42111.3|42161.3|42121.3|42150.6|42110.6|7
1620151410000|2021-05-04 18:03:30|42146.3|42106.3|42141.3|42101.3|42146.3|42106.3|42141.3|42101.3|3
1620151420000|2021-05-04 18:03:40|42146.3|42106.3|42141.3|42101.3|42146.3|42106.3|42141.3|42101.3|25
1620151430000|2021-05-04 18:03:50|42131.3|42091.3|42131.3|42091.3|42131.3|42091.3|42131.3|42091.3|7
1620151440000|2021-05-04 18:04:00|42121.3|42081.3|42132.1|42092.1|42141.3|42101.3|42111.3|42071.3|14
1620151450000|2021-05-04 18:04:10|42136.3|42096.3|42151.3|42111.3|42151.3|42111.3|42136.3|42096.3|2
1620151460000|2021-05-04 18:04:20|42152.1|42112.1|42156.3|42116.3|42166.3|42126.3|42151.3|42111.3|37
1620151470000|2021-05-04 18:04:30|42151.3|42111.3|42151.3|42111.3|42161.3|42121.3|42151.3|42111.3|32
1620151480000|2021-05-04 18:04:40|42150.6|42110.6|42146.3|42106.3|42151.3|42111.3|42142.1|42102.1|8
1620151490000|2021-05-04 18:04:50|42142.1|42102.1|42131.3|42091.3|42142.1|42102.1|42131.3|42091.3|7
1620151500000|2021-05-04 18:05:00|42136.3|42096.3|42131.3|42091.3|42141.3|42101.3|42131.3|42091.3|7
1620151510000|2021-05-04 18:05:10|42130.6|42090.6|42131.3|42091.3|42141.3|42101.3|42121.3|42081.3|50
1620151530000|2021-05-04 18:05:30|42132.1|42092.1|42131.3|42091.3|42132.1|42092.1|42131.3|42091.3|18
1620151540000|2021-05-04 18:05:40|42132.1|42092.1|42141.3|42101.3|42141.3|42101.3|42132.1|42092.1|9
1620151550000|2021-05-04 18:05:50|42142.1|42102.1|42171.3|42131.3|42171.3|42131.3|42142.1|42102.1|16
1620151560000|2021-05-04 18:06:00|42176.3|42136.3|42191.3|42151.3|42191.3|42151.3|42171.3|42131.3|24
1620151570000|2021-05-04 18:06:10|42192.1|42152.1|42221.3|42181.3|42221.3|42181.3|42192.1|42152.1|28
1620151580000|2021-05-04 18:06:20|42211.3|42171.3|42221.3|42181.3|42221.3|42181.3|42211.3|42171.3|14
1620151590000|2021-05-04 18:06:30|42226.3|42186.3|42241.3|42201.3|42246.3|42206.3|42226.3|42186.3|27
1620151600000|2021-05-04 18:06:40|42236.3|42196.3|42241.3|42201.3|42251.3|42211.3|42236.3|42196.3|6
1620151610000|2021-05-04 18:06:50|42251.3|42211.3|42231.3|42191.3|42251.3|42211.3|42231.3|42191.3|31
1620151620000|2021-05-04 18:07:00|42226.3|42186.3|42201.3|42161.3|42231.3|42191.3|42201.3|42161.3|83
1620151630000|2021-05-04 18:07:10|42211.3|42171.3|42216.3|42176.3|42221.3|42181.3|42211.3|42171.3|27
1620151640000|2021-05-04 18:07:20|42212|42172|42186.3|42146.3|42212|42172|42186.3|42146.3|7
1620151650000|2021-05-04 18:07:30|42185.6|42145.6|42182|42142|42191.3|42151.3|42176.3|42136.3|11
1620151660000|2021-05-04 18:07:40|42181.3|42141.3|42161.3|42121.3|42181.3|42141.3|42161.3|42121.3|23
1620151670000|2021-05-04 18:07:50|42166.3|42126.3|42176.3|42136.3|42176.3|42136.3|42161.3|42121.3|11
1620151680000|2021-05-04 18:08:00|42172|42132|42161.3|42121.3|42176.3|42136.3|42161.3|42121.3|12
1620151690000|2021-05-04 18:08:10|42151.3|42111.3|42156.3|42116.3|42161.3|42121.3|42151.3|42111.3|7
1620151700000|2021-05-04 18:08:20|42152|42112|42156.3|42116.3|42156.3|42116.3|42151.3|42111.3|5
1620151710000|2021-05-04 18:08:30|42157|42117|42176.3|42136.3|42182|42142|42157|42117|6
1620151720000|2021-05-04 18:08:40|42171.3|42131.3|42181.3|42141.3|42186.3|42146.3|42171.3|42131.3|10
1620151730000|2021-05-04 18:08:50|42171.3|42131.3|42170.6|42130.6|42171.3|42131.3|42170.6|42130.6|9
1620151740000|2021-05-04 18:09:00|42161.3|42121.3|42151.3|42111.3|42161.3|42121.3|42151.3|42111.3|3
1620151750000|2021-05-04 18:09:10|42156.3|42116.3|42161.3|42121.3|42166.3|42126.3|42151.3|42111.3|6
1620151760000|2021-05-04 18:09:20|42166.3|42126.3|42151.3|42111.3|42166.3|42126.3|42151.3|42111.3|14
1620151770000|2021-05-04 18:09:30|42161.3|42121.3|42161.3|42121.3|42161.3|42121.3|42151.3|42111.3|4
1620151780000|2021-05-04 18:09:40|42162|42122|42151.3|42111.3|42162|42122|42151.3|42111.3|8
1620151790000|2021-05-04 18:09:50|42156.3|42116.3|42161.3|42121.3|42171.3|42131.3|42156.3|42116.3|6
1620151800000|2021-05-04 18:10:00|42156.3|42116.3|42142|42102|42156.3|42116.3|42141.3|42101.3|23
1620151810000|2021-05-04 18:10:10|42146.3|42106.3|42151.3|42111.3|42151.3|42111.3|42131.3|42091.3|14
1620151820000|2021-05-04 18:10:20|42150.6|42110.6|42121.3|42081.3|42150.6|42110.6|42121.3|42081.3|11
1620151830000|2021-05-04 18:10:30|42051.3|42011.3|42031.3|41991.3|42061.3|42021.3|42031.3|41991.3|51
1620151840000|2021-05-04 18:10:40|42030.6|41990.6|42036.3|41996.3|42036.3|41996.3|42021.3|41981.3|36
1620151850000|2021-05-04 18:10:50|42035.6|41995.6|42016.3|41976.3|42035.6|41995.6|42016.3|41976.3|16
1620151860000|2021-05-04 18:11:00|42027|41987|42051.3|42011.3|42056.3|42016.3|42026.3|41986.3|30
1620151870000|2021-05-04 18:11:10|42050.6|42010.6|42081.3|42041.3|42081.3|42041.3|42041.3|42001.3|16
1620151880000|2021-05-04 18:11:20|42091.3|42051.3|42081.3|42041.3|42106.3|42066.3|42081.3|42041.3|18
1620151890000|2021-05-04 18:11:30|42080.6|42040.6|42071.3|42031.3|42080.6|42040.6|42061.3|42021.3|7
1620151900000|2021-05-04 18:11:40|42070.6|42030.6|42051.3|42011.3|42070.6|42030.6|42051.3|42011.3|18
1620151910000|2021-05-04 18:11:50|42066.3|42026.3|42036.3|41996.3|42066.3|42026.3|42031.3|41991.3|45
1620151920000|2021-05-04 18:12:00|42032|41992|42026.3|41986.3|42036.3|41996.3|42011.3|41971.3|50
1620151930000|2021-05-04 18:12:10|42022|41982|42036.3|41996.3|42036.3|41996.3|42016.3|41976.3|21
1620151940000|2021-05-04 18:12:20|42032|41992|42031.3|41991.3|42051.3|42011.3|42031.3|41991.3|17
1620151950000|2021-05-04 18:12:30|42016.3|41976.3|42026.3|41986.3|42031.3|41991.3|42016.3|41976.3|17
1620151960000|2021-05-04 18:12:40|42030.6|41990.6|42041.3|42001.3|42041.3|42001.3|42026.3|41986.3|4
1620151970000|2021-05-04 18:12:50|42036.3|41996.3|42041.3|42001.3|42041.3|42001.3|42036.3|41996.3|5
1620151980000|2021-05-04 18:13:00|42036.3|41996.3|42066.3|42026.3|42071.3|42031.3|42031.3|41991.3|51
1620151990000|2021-05-04 18:13:10|42070.6|42030.6|42061.3|42021.3|42071.3|42031.3|42051.3|42011.3|41
1620152000000|2021-05-04 18:13:20|42065.6|42025.6|42051.3|42011.3|42065.6|42025.6|42041.3|42001.3|47
1620152010000|2021-05-04 18:13:30|42056.3|42016.3|42081.3|42041.3|42091.3|42051.3|42051.3|42011.3|24
1620152020000|2021-05-04 18:13:40|42076.3|42036.3|42076.3|42036.3|42091.3|42051.3|42066.3|42026.3|53
1620152030000|2021-05-04 18:13:50|42072|42032|42101.3|42061.3|42111.3|42071.3|42071.3|42031.3|99
1620152040000|2021-05-04 18:14:00|42110.6|42070.6|42161.3|42121.3|42164.2|42124.2|42110.6|42070.6|115
1620152050000|2021-05-04 18:14:10|42162|42122|42181.3|42141.3|42191.3|42151.3|42151.3|42111.3|139
1620152060000|2021-05-04 18:14:20|42191.3|42151.3|42231.3|42191.3|42231.3|42191.3|42191.3|42151.3|163
1620152070000|2021-05-04 18:14:30|42221.3|42181.3|42206.3|42166.3|42231.3|42191.3|42196.3|42156.3|162
1620152080000|2021-05-04 18:14:40|42201.3|42161.3|42201.3|42161.3|42211.3|42171.3|42191.3|42151.3|144
1620152090000|2021-05-04 18:14:50|42211.3|42171.3|42231.3|42191.3|42241.3|42201.3|42211.3|42171.3|191
1620152100000|2021-05-04 18:15:00|42241.3|42201.3|42221.3|42181.3|42261.3|42221.3|42221.3|42181.3|80
1620152110000|2021-05-04 18:15:10|42220.6|42180.6|42211.3|42171.3|42231.3|42191.3|42211.3|42171.3|22
1620152120000|2021-05-04 18:15:20|42206.3|42166.3|42196.3|42156.3|42206.3|42166.3|42181.3|42141.3|37
1620152130000|2021-05-04 18:15:30|42192|42152|42211.3|42171.3|42211.3|42171.3|42181.3|42141.3|17
1620152140000|2021-05-04 18:15:40|42212|42172|42236.3|42196.3|42236.3|42196.3|42212|42172|8
1620152150000|2021-05-04 18:15:50|42221.3|42181.3|42216.3|42176.3|42236.3|42196.3|42211.3|42171.3|30
1620152160000|2021-05-04 18:16:00|42217|42177|42226.3|42186.3|42226.3|42186.3|42210.6|42170.6|17
1620152170000|2021-05-04 18:16:10|42231.3|42191.3|42256.3|42216.3|42256.3|42216.3|42226.3|42186.3|10
1620152180000|2021-05-04 18:16:20|42255.6|42215.6|42246.3|42206.3|42255.6|42215.6|42241.3|42201.3|2
1620152190000|2021-05-04 18:16:30|42241.3|42201.3|42221.3|42181.3|42251.3|42211.3|42221.3|42181.3|35
1620152200000|2021-05-04 18:16:40|42220.6|42180.6|42211.3|42171.3|42220.6|42180.6|42211.3|42171.3|15
1620152210000|2021-05-04 18:16:50|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42206.3|42166.3|9
1620152220000|2021-05-04 18:17:00|42212|42172|42206.3|42166.3|42221.3|42181.3|42206.3|42166.3|3
1620152230000|2021-05-04 18:17:10|42207|42167|42211.3|42171.3|42216.3|42176.3|42206.3|42166.3|9
1620152240000|2021-05-04 18:17:20|42210.6|42170.6|42206.3|42166.3|42210.6|42170.6|42206.3|42166.3|3
1620152250000|2021-05-04 18:17:30|42191.3|42151.3|42186.3|42146.3|42191.3|42151.3|42186.3|42146.3|25
1620152260000|2021-05-04 18:17:40|42185.6|42145.6|42166.3|42126.3|42185.6|42145.6|42166.3|42126.3|8
1620152270000|2021-05-04 18:17:50|42176.3|42136.3|42156.3|42116.3|42176.3|42136.3|42156.3|42116.3|6
1620152280000|2021-05-04 18:18:00|42157|42117|42181.3|42141.3|42181.3|42141.3|42157|42117|7
1620152290000|2021-05-04 18:18:10|42171.3|42131.3|42161.3|42121.3|42181.3|42141.3|42161.3|42121.3|16
1620152300000|2021-05-04 18:18:20|42162|42122|42166.3|42126.3|42181.3|42141.3|42161.3|42121.3|4
1620152310000|2021-05-04 18:18:30|42170.6|42130.6|42171.3|42131.3|42171.3|42131.3|42166.3|42126.3|1
1620152320000|2021-05-04 18:18:40|42167|42127|42166.3|42126.3|42167|42127|42161.3|42121.3|3
1620152330000|2021-05-04 18:18:50|42176.3|42136.3|42196.3|42156.3|42196.3|42156.3|42176.3|42136.3|7
1620152340000|2021-05-04 18:19:00|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|42191.3|42151.3|10
1620152350000|2021-05-04 18:19:10|42200.6|42160.6|42191.3|42151.3|42200.6|42160.6|42181.3|42141.3|14
1620152360000|2021-05-04 18:19:20|42192|42152|42197|42157|42211.3|42171.3|42192|42152|6
1620152370000|2021-05-04 18:19:30|42201.3|42161.3|42231.3|42191.3|42236.3|42196.3|42201.3|42161.3|35
1620152380000|2021-05-04 18:19:40|42227|42187|42236.3|42196.3|42236.3|42196.3|42225.6|42185.6|0
1620152390000|2021-05-04 18:19:50|42226.3|42186.3|42226.3|42186.3|42236.3|42196.3|42226.3|42186.3|9
1620172800000|2021-05-05 00:00:00|42289.9|42249.9|42304.9|42264.9|42339.9|42299.9|42289.9|42249.9|29
1620172810000|2021-05-05 00:00:10|42300.6|42260.6|42324.9|42284.9|42324.9|42284.9|42289.9|42249.9|17
1620172820000|2021-05-05 00:00:20|42324.2|42284.2|42379.9|42339.9|42384.9|42344.9|42314.9|42274.9|39
1620172830000|2021-05-05 00:00:30|42384.9|42344.9|42424.9|42384.9|42424.9|42384.9|42384.9|42344.9|10
1620172840000|2021-05-05 00:00:40|42420.6|42380.6|42434.9|42394.9|42439.2|42399.2|42415.6|42375.6|16
1620172850000|2021-05-05 00:00:50|42419.9|42379.9|42369.9|42329.9|42419.9|42379.9|42369.9|42329.9|41
1620172860000|2021-05-05 00:01:00|42371.3|42331.3|42364.9|42324.9|42379.9|42339.9|42364.9|42324.9|7
1620172870000|2021-05-05 00:01:10|42369.9|42329.9|42394.9|42354.9|42394.9|42354.9|42364.9|42324.9|14
1620172880000|2021-05-05 00:01:20|42399.9|42359.9|42394.9|42354.9|42409.9|42369.9|42394.9|42354.9|4
1620172890000|2021-05-05 00:01:30|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|1
1620172900000|2021-05-05 00:01:40|42379.9|42339.9|42374.9|42334.9|42379.9|42339.9|42374.9|42334.9|1
1620172910000|2021-05-05 00:01:50|42370.6|42330.6|42354.9|42314.9|42370.6|42330.6|42354.9|42314.9|3
1620172920000|2021-05-05 00:02:00|42355.6|42315.6|42374.9|42334.9|42374.9|42334.9|42355.6|42315.6|7
1620172930000|2021-05-05 00:02:10|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|2
1620172940000|2021-05-05 00:02:20|42384.2|42344.2|42384.9|42344.9|42394.9|42354.9|42384.2|42344.2|3
1620172950000|2021-05-05 00:02:30|42380.6|42340.6|42384.9|42344.9|42384.9|42344.9|42380.6|42340.6|0
1620172960000|2021-05-05 00:02:40|42380.6|42340.6|42384.9|42344.9|42384.9|42344.9|42380.6|42340.6|1
1620172970000|2021-05-05 00:02:50|42384.2|42344.2|42364.9|42324.9|42384.2|42344.2|42364.9|42324.9|9
1620172980000|2021-05-05 00:03:00|42374.9|42334.9|42374.9|42334.9|42374.9|42334.9|42374.9|42334.9|1
1620172990000|2021-05-05 00:03:10|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|42384.9|42344.9|0
1620173000000|2021-05-05 00:03:20|42384.2|42344.2|42374.9|42334.9|42389.9|42349.9|42364.9|42324.9|25
1620173010000|2021-05-05 00:03:30|42374.2|42334.2|42384.9|42344.9|42384.9|42344.9|42364.9|42324.9|2
1620173020000|2021-05-05 00:03:40|42385.6|42345.6|42384.9|42344.9|42389.9|42349.9|42384.9|42344.9|4
1620173030000|2021-05-05 00:03:50|42385.6|42345.6|42389.9|42349.9|42389.9|42349.9|42385.6|42345.6|0
1620173040000|2021-05-05 00:04:00|42384.9|42344.9|42389.9|42349.9|42389.9|42349.9|42384.9|42344.9|6
1620173050000|2021-05-05 00:04:10|42414.9|42374.9|42409.9|42369.9|42425.6|42385.6|42404.9|42364.9|7
1620173060000|2021-05-05 00:04:20|42414.9|42374.9|42414.9|42374.9|42414.9|42374.9|42409.9|42369.9|4
1620173070000|2021-05-05 00:04:30|42410.6|42370.6|42404.9|42364.9|42414.9|42374.9|42404.9|42364.9|7
1620173090000|2021-05-05 00:04:50|42404.2|42364.2|42404.9|42364.9|42404.9|42364.9|42404.2|42364.2|0
1620173100000|2021-05-05 00:05:00|42404.2|42364.2|42390.6|42350.6|42404.2|42364.2|42390.6|42350.6|9
1620173110000|2021-05-05 00:05:10|42379.9|42339.9|42374.9|42334.9|42379.9|42339.9|42369.9|42329.9|6
1620173130000|2021-05-05 00:05:30|42370.6|42330.6|42374.9|42334.9|42374.9|42334.9|42369.9|42329.9|1
1620173150000|2021-05-05 00:05:50|42375.6|42335.6|42374.9|42334.9|42375.6|42335.6|42374.9|42334.9|0
1620173160000|2021-05-05 00:06:00|42375.6|42335.6|42374.9|42334.9|42379.9|42339.9|42374.9|42334.9|3
1620173170000|2021-05-05 00:06:10|42370.6|42330.6|42374.9|42334.9|42374.9|42334.9|42369.9|42329.9|0
1620173200000|2021-05-05 00:06:40|42374.2|42334.2|42374.9|42334.9|42374.9|42334.9|42374.2|42334.2|0
1620173210000|2021-05-05 00:06:50|42370.6|42330.6|42374.9|42334.9|42374.9|42334.9|42369.9|42329.9|3
1620173220000|2021-05-05 00:07:00|42370.6|42330.6|42364.9|42324.9|42370.6|42330.6|42364.9|42324.9|2
1620173250000|2021-05-05 00:07:30|42349.9|42309.9|42354.9|42314.9|42354.9|42314.9|42349.9|42309.9|4
1620173280000|2021-05-05 00:08:00|42350.6|42310.6|42349.9|42309.9|42350.6|42310.6|42349.9|42309.9|0
1620173290000|2021-05-05 00:08:10|||||||||6
1620173300000|2021-05-05 00:08:20|42364.9|42324.9|42359.9|42319.9|42364.9|42324.9|42359.9|42319.9|2
1620173310000|2021-05-05 00:08:30|42360.6|42320.6|42364.9|42324.9|42364.9|42324.9|42359.9|42319.9|0
1620173340000|2021-05-05 00:09:00|42354.9|42314.9|42349.9|42309.9|42354.9|42314.9|42342|42302|27
1620173360000|2021-05-05 00:09:20|||||||||5
1620173380000|2021-05-05 00:09:40|42349.2|42309.2|42349.9|42309.9|42349.9|42309.9|42349.2|42309.2|7
1620173390000|2021-05-05 00:09:50|||||||||12
1620173400000|2021-05-05 00:10:00|42344.9|42304.9|42319.9|42279.9|42344.9|42304.9|42319.9|42279.9|5
1620173410000|2021-05-05 00:10:10|42314.9|42274.9|42314.9|42274.9|42319.9|42279.9|42314.9|42274.9|6
1620173420000|2021-05-05 00:10:20|42310.6|42270.6|42324.9|42284.9|42324.9|42284.9|42310.6|42270.6|1
1620173430000|2021-05-05 00:10:30|42325.6|42285.6|42329.9|42289.9|42329.9|42289.9|42325.6|42285.6|0
1620173440000|2021-05-05 00:10:40|42329.2|42289.2|42334.9|42294.9|42334.9|42294.9|42324.2|42284.2|1
1620173450000|2021-05-05 00:10:50|42329.9|42289.9|42329.9|42289.9|42329.9|42289.9|42329.9|42289.9|4
1620173460000|2021-05-05 00:11:00|42324.9|42284.9|42319.9|42279.9|42324.9|42284.9|42319.9|42279.9|2
1620173480000|2021-05-05 00:11:20|42314.9|42274.9|42314.9|42274.9|42314.9|42274.9|42314.9|42274.9|3
1620173490000|2021-05-05 00:11:30|42315.6|42275.6|42324.9|42284.9|42324.9|42284.9|42315.6|42275.6|2
1620173500000|2021-05-05 00:11:40|||||||||10
1620173520000|2021-05-05 00:12:00|42320.6|42280.6|42324.9|42284.9|42324.9|42284.9|42314.9|42274.9|2
1620173530000|2021-05-05 00:12:10|42320.6|42280.6|42329.9|42289.9|42329.9|42289.9|42320.6|42280.6|2
1620173540000|2021-05-05 00:12:20|42339.9|42299.9|42349.9|42309.9|42349.9|42309.9|42339.9|42299.9|0
1620173550000|2021-05-05 00:12:30|42359.9|42319.9|42369.9|42329.9|42369.9|42329.9|42359.9|42319.9|4
1620173560000|2021-05-05 00:12:40|42379.9|42339.9|42359.9|42319.9|42379.9|42339.9|42359.9|42319.9|4
1620173580000|2021-05-05 00:13:00|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|2
1620173610000|2021-05-05 00:13:30|||||||||2
1620173620000|2021-05-05 00:13:40|42354.2|42314.2|42339.9|42299.9|42354.2|42314.2|42339.9|42299.9|1
1620173630000|2021-05-05 00:13:50|42344.2|42304.2|42339.9|42299.9|42344.9|42304.9|42339.9|42299.9|0
1620173640000|2021-05-05 00:14:00|42349.9|42309.9|42344.9|42304.9|42349.9|42309.9|42344.2|42304.2|10
1620173650000|2021-05-05 00:14:10|||||||||3
1620173660000|2021-05-05 00:14:20|42339.9|42299.9|42334.9|42294.9|42339.9|42299.9|42334.2|42294.2|1
1620173670000|2021-05-05 00:14:30|42330.6|42290.6|42329.9|42289.9|42330.6|42290.6|42329.9|42289.9|0
1620173680000|2021-05-05 00:14:40|42334.9|42294.9|42334.9|42294.9|42334.9|42294.9|42334.9|42294.9|0
1620173700000|2021-05-05 00:15:00|42339.2|42299.2|42339.9|42299.9|42339.9|42299.9|42339.2|42299.2|0
1620173720000|2021-05-05 00:15:20|42344.9|42304.9|42344.9|42304.9|42344.9|42304.9|42344.9|42304.9|1
1620173730000|2021-05-05 00:15:30|||||||||1
1620173740000|2021-05-05 00:15:40|42344.2|42304.2|42329.9|42289.9|42344.2|42304.2|42329.9|42289.9|1
1620173750000|2021-05-05 00:15:50|42334.9|42294.9|42329.9|42289.9|42334.9|42294.9|42329.9|42289.9|0
1620173760000|2021-05-05 00:16:00|42334.2|42294.2|42344.9|42304.9|42344.9|42304.9|42329.9|42289.9|1
1620173770000|2021-05-05 00:16:10|42345.6|42305.6|42334.9|42294.9|42345.6|42305.6|42334.9|42294.9|2
1620173810000|2021-05-05 00:16:50|||||||||5
1620173820000|2021-05-05 00:17:00|42339.2|42299.2|42339.9|42299.9|42339.9|42299.9|42339.2|42299.2|0
1620173830000|2021-05-05 00:17:10|42339.2|42299.2|42329.9|42289.9|42339.2|42299.2|42329.9|42289.9|2
1620173850000|2021-05-05 00:17:30|42334.9|42294.9|42334.9|42294.9|42334.9|42294.9|42334.2|42294.2|1
1620173880000|2021-05-05 00:18:00|42335.6|42295.6|42344.9|42304.9|42344.9|42304.9|42335.6|42295.6|1
1620173890000|2021-05-05 00:18:10|42340.6|42300.6|42344.9|42304.9|42344.9|42304.9|42340.6|42300.6|0
1620173930000|2021-05-05 00:18:50|42344.2|42304.2|42344.9|42304.9|42344.9|42304.9|42340.6|42300.6|0
1620173950000|2021-05-05 00:19:10|42345.6|42305.6|42344.9|42304.9|42345.6|42305.6|42344.9|42304.9|0
1620173960000|2021-05-05 00:19:20|42345.6|42305.6|42354.9|42314.9|42354.9|42314.9|42345.6|42305.6|1
1620173970000|2021-05-05 00:19:30|42350.6|42310.6|42354.9|42314.9|42354.9|42314.9|42350.6|42310.6|0
1620173980000|2021-05-05 00:19:40|42355.6|42315.6|42359.9|42319.9|42359.9|42319.9|42354.9|42314.9|0
1620173990000|2021-05-05 00:19:50|42360.6|42320.6|42389.9|42349.9|42389.9|42349.9|42360.6|42320.6|2
1620174000000|2021-05-05 00:20:00|42394.9|42354.9|42409.9|42369.9|42409.9|42369.9|42394.9|42354.9|19
1620174010000|2021-05-05 00:20:10|42414.2|42374.2|42414.9|42374.9|42414.9|42374.9|42414.2|42374.2|3
1620174020000|2021-05-05 00:20:20|42419.2|42379.2|42419.9|42379.9|42420.6|42380.6|42419.2|42379.2|3
1620174030000|2021-05-05 00:20:30|||||||||3
1620174040000|2021-05-05 00:20:40|||||||||3
1620174050000|2021-05-05 00:20:50|42414.9|42374.9|42414.9|42374.9|42419.9|42379.9|42414.9|42374.9|3
1620174060000|2021-05-05 00:21:00|42419.2|42379.2|42424.9|42384.9|42424.9|42384.9|42419.2|42379.2|4
1620174070000|2021-05-05 00:21:10|42420.6|42380.6|42424.9|42384.9|42424.9|42384.9|42419.9|42379.9|3
1620174080000|2021-05-05 00:21:20|42429.2|42389.2|42424.9|42384.9|42429.2|42389.2|42424.9|42384.9|1
1620174100000|2021-05-05 00:21:40|42425.6|42385.6|42429.9|42389.9|42429.9|42389.9|42425.6|42385.6|1
1620174110000|2021-05-05 00:21:50|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|7
1620174120000|2021-05-05 00:22:00|42424.2|42384.2|42429.9|42389.9|42429.9|42389.9|42424.2|42384.2|1
1620174130000|2021-05-05 00:22:10|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|4
1620174140000|2021-05-05 00:22:20|42420.6|42380.6|42424.9|42384.9|42424.9|42384.9|42420.6|42380.6|0
1620174150000|2021-05-05 00:22:30|42424.2|42384.2|42429.9|42389.9|42429.9|42389.9|42424.2|42384.2|0
1620174160000|2021-05-05 00:22:40|42424.9|42384.9|42434.9|42394.9|42434.9|42394.9|42420.6|42380.6|8
1620174200000|2021-05-05 00:23:20|42430.6|42390.6|42429.9|42389.9|42430.6|42390.6|42429.9|42389.9|1
1620174230000|2021-05-05 00:23:50|42434.9|42394.9|42434.9|42394.9|42439.1|42399.1|42434.9|42394.9|3
1620174260000|2021-05-05 00:24:20|42430.6|42390.6|42434.9|42394.9|42439.1|42399.1|42430.6|42390.6|1
1620174270000|2021-05-05 00:24:30|42435.6|42395.6|42434.9|42394.9|42439.9|42399.9|42434.9|42394.9|3
1620174290000|2021-05-05 00:24:50|42435.6|42395.6|42429.9|42389.9|42435.6|42395.6|42429.9|42389.9|0
1620174300000|2021-05-05 00:25:00|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|2
1620174310000|2021-05-05 00:25:10|||||||||2
1620174320000|2021-05-05 00:25:20|||||||||2
1620174330000|2021-05-05 00:25:30|42434.9|42394.9|42434.9|42394.9|42434.9|42394.9|42434.9|42394.9|13
1620174340000|2021-05-05 00:25:40|42439.1|42399.1|42434.9|42394.9|42439.1|42399.1|42434.9|42394.9|1
1620174350000|2021-05-05 00:25:50|42435.6|42395.6|42435.6|42395.6|42435.6|42395.6|42435.6|42395.6|0
1620174360000|2021-05-05 00:26:00|42439.9|42399.9|42469.9|42429.9|42469.9|42429.9|42434.9|42394.9|11
1620174370000|2021-05-05 00:26:10|42459.9|42419.9|42474.9|42434.9|42479.1|42439.1|42459.9|42419.9|5
1620174380000|2021-05-05 00:26:20|42474.1|42434.1|42479.9|42439.9|42479.9|42439.9|42469.9|42429.9|2
1620174390000|2021-05-05 00:26:30|42474.9|42434.9|42474.9|42434.9|42474.9|42434.9|42474.9|42434.9|2
1620174410000|2021-05-05 00:26:50|42464.9|42424.9|42464.9|42424.9|42469.9|42429.9|42464.9|42424.9|6
1620174420000|2021-05-05 00:27:00|42465.6|42425.6|42474.9|42434.9|42474.9|42434.9|42465.6|42425.6|0
1620174430000|2021-05-05 00:27:10|42474.1|42434.1|42474.9|42434.9|42474.9|42434.9|42469.9|42429.9|1
1620174440000|2021-05-05 00:27:20|42475.6|42435.6|42474.9|42434.9|42475.6|42435.6|42474.1|42434.1|0
1620174450000|2021-05-05 00:27:30|42474.1|42434.1|42474.9|42434.9|42474.9|42434.9|42474.1|42434.1|1
1620174460000|2021-05-05 00:27:40|42474.1|42434.1|42469.9|42429.9|42474.9|42434.9|42469.9|42429.9|2
1620174470000|2021-05-05 00:27:50|42459.9|42419.9|42459.9|42419.9|42464.9|42424.9|42459.9|42419.9|8
1620174480000|2021-05-05 00:28:00|42464.9|42424.9|42464.9|42424.9|42469.1|42429.1|42460.6|42420.6|3
1620174490000|2021-05-05 00:28:10|42460.6|42420.6|42474.9|42434.9|42474.9|42434.9|42460.6|42420.6|6
1620174500000|2021-05-05 00:28:20|42475.6|42435.6|42484.9|42444.9|42484.9|42444.9|42475.6|42435.6|0
1620174510000|2021-05-05 00:28:30|42485.6|42445.6|42489.9|42449.9|42489.9|42449.9|42484.9|42444.9|2
1620174520000|2021-05-05 00:28:40|||||||||2
1620174530000|2021-05-05 00:28:50|42484.9|42444.9|42479.8|42439.8|42484.9|42444.9|42479.8|42439.8|1
1620174540000|2021-05-05 00:29:00|42480.6|42440.6|42484.8|42444.8|42484.8|42444.8|42480.6|42440.6|1
1620174570000|2021-05-05 00:29:30|42480.6|42440.6|42484.8|42444.8|42484.8|42444.8|42480.6|42440.6|1
1620174590000|2021-05-05 00:29:50|42485.6|42445.6|42484.8|42444.8|42485.6|42445.6|42484.8|42444.8|1
1620174600000|2021-05-05 00:30:00|42480.6|42440.6|42484.8|42444.8|42489.8|42449.8|42480.6|42440.6|1
1620174610000|2021-05-05 00:30:10|42484.1|42444.1|42479.8|42439.8|42484.8|42444.8|42479.8|42439.8|0
1620174620000|2021-05-05 00:30:20|42480.6|42440.6|42484.8|42444.8|42484.8|42444.8|42480.6|42440.6|2
1620174630000|2021-05-05 00:30:30|42484.1|42444.1|42484.8|42444.8|42484.8|42444.8|42484.1|42444.1|0
1620174650000|2021-05-05 00:30:50|42480.6|42440.6|42489.8|42449.8|42489.8|42449.8|42480.6|42440.6|1
1620174660000|2021-05-05 00:31:00|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|3
1620174670000|2021-05-05 00:31:10|42484.1|42444.1|42484.8|42444.8|42484.8|42444.8|42484.1|42444.1|2
1620174690000|2021-05-05 00:31:30|42480.6|42440.6|42464.8|42424.8|42484.8|42444.8|42464.8|42424.8|4
1620174710000|2021-05-05 00:31:50|42465.6|42425.6|42459.8|42419.8|42469.8|42429.8|42459.8|42419.8|2
1620174720000|2021-05-05 00:32:00|42464.8|42424.8|42464.8|42424.8|42465.6|42425.6|42464.8|42424.8|5
1620174730000|2021-05-05 00:32:10|42464.1|42424.1|42464.8|42424.8|42464.8|42424.8|42464.1|42424.1|0
1620174740000|2021-05-05 00:32:20|42469.1|42429.1|42464.8|42424.8|42469.1|42429.1|42464.8|42424.8|0
1620174750000|2021-05-05 00:32:30|42464.1|42424.1|42464.8|42424.8|42464.8|42424.8|42464.1|42424.1|0
1620174760000|2021-05-05 00:32:40|42469.1|42429.1|42464.8|42424.8|42469.1|42429.1|42464.8|42424.8|1
1620174770000|2021-05-05 00:32:50|42464.1|42424.1|42459.8|42419.8|42464.1|42424.1|42459.8|42419.8|0
1620174780000|2021-05-05 00:33:00|42460.6|42420.6|42464.8|42424.8|42464.8|42424.8|42460.6|42420.6|0
1620174790000|2021-05-05 00:33:10|42460.6|42420.6|42459.8|42419.8|42460.6|42420.6|42459.8|42419.8|0
1620174800000|2021-05-05 00:33:20|42464.1|42424.1|42464.8|42424.8|42469.1|42429.1|42464.1|42424.1|1
1620174810000|2021-05-05 00:33:30|42460.6|42420.6|42464.8|42424.8|42464.8|42424.8|42460.6|42420.6|1
1620174820000|2021-05-05 00:33:40|42460.6|42420.6|42459.8|42419.8|42460.6|42420.6|42459.8|42419.8|0
1620174830000|2021-05-05 00:33:50|||||||||1
1620174840000|2021-05-05 00:34:00|42459.1|42419.1|42454.8|42414.8|42459.1|42419.1|42450.5|42410.5|4
1620174850000|2021-05-05 00:34:10|42454.1|42414.1|42454.8|42414.8|42454.8|42414.8|42454.1|42414.1|0
1620174860000|2021-05-05 00:34:20|42450.5|42410.5|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|0
1620174890000|2021-05-05 00:34:50|42450.5|42410.5|42449.8|42409.8|42450.5|42410.5|42449.8|42409.8|0
1620174900000|2021-05-05 00:35:00|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|1
1620174910000|2021-05-05 00:35:10|42455.5|42415.5|42454.8|42414.8|42455.5|42415.5|42454.8|42414.8|1
1620174920000|2021-05-05 00:35:20|42459.1|42419.1|42454.8|42414.8|42459.1|42419.1|42454.8|42414.8|0
1620174930000|2021-05-05 00:35:30|42455.5|42415.5|42454.8|42414.8|42455.5|42415.5|42450.5|42410.5|0
1620174940000|2021-05-05 00:35:40|42459.1|42419.1|42454.8|42414.8|42459.1|42419.1|42454.8|42414.8|0
1620174950000|2021-05-05 00:35:50|42450.5|42410.5|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|0
1620174960000|2021-05-05 00:36:00|42454.1|42414.1|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|1
1620174970000|2021-05-05 00:36:10|42450.5|42410.5|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|0
1620174980000|2021-05-05 00:36:20|42455.5|42415.5|42454.8|42414.8|42455.5|42415.5|42454.8|42414.8|0
1620175040000|2021-05-05 00:37:20|42450.5|42410.5|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|0
1620175070000|2021-05-05 00:37:50|||||||||3
1620175090000|2021-05-05 00:38:10|42450.5|42410.5|42449.8|42409.8|42450.5|42410.5|42449.8|42409.8|0
1620175110000|2021-05-05 00:38:30|42454.1|42414.1|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|1
1620175120000|2021-05-05 00:38:40|42454.1|42414.1|42454.8|42414.8|42454.8|42414.8|42450.5|42410.5|0
1620175130000|2021-05-05 00:38:50|42454.1|42414.1|42449.8|42409.8|42454.8|42414.8|42449.8|42409.8|0
1620175140000|2021-05-05 00:39:00|42450.5|42410.5|42449.8|42409.8|42454.8|42414.8|42449.8|42409.8|0
1620175150000|2021-05-05 00:39:10|42450.5|42410.5|42449.8|42409.8|42454.8|42414.8|42449.8|42409.8|0
1620175190000|2021-05-05 00:39:50|42444.8|42404.8|42439.8|42399.8|42444.8|42404.8|42439.8|42399.8|4
1620175200000|2021-05-05 00:40:00|42440.5|42400.5|42444.8|42404.8|42444.8|42404.8|42439.8|42399.8|0
1620175210000|2021-05-05 00:40:10|42444.1|42404.1|42439.8|42399.8|42444.8|42404.8|42439.8|42399.8|5
1620175220000|2021-05-05 00:40:20|42444.8|42404.8|42444.8|42404.8|42444.8|42404.8|42444.1|42404.1|2
1620175230000|2021-05-05 00:40:30|42440.5|42400.5|42444.8|42404.8|42444.8|42404.8|42439.8|42399.8|0
1620175240000|2021-05-05 00:40:40|42444.1|42404.1|42439.8|42399.8|42444.8|42404.8|42439.8|42399.8|0
1620175250000|2021-05-05 00:40:50|42444.8|42404.8|42434.8|42394.8|42444.8|42404.8|42434.1|42394.1|2
1620175260000|2021-05-05 00:41:00|42434.1|42394.1|42434.8|42394.8|42434.8|42394.8|42434.1|42394.1|1
1620175270000|2021-05-05 00:41:10|42435.5|42395.5|42434.8|42394.8|42435.5|42395.5|42434.8|42394.8|0
1620175280000|2021-05-05 00:41:20|42439.1|42399.1|42434.8|42394.8|42439.1|42399.1|42434.8|42394.8|0
1620175290000|2021-05-05 00:41:30|42430.5|42390.5|42434.8|42394.8|42434.8|42394.8|42430.5|42390.5|0
1620175310000|2021-05-05 00:41:50|42435.5|42395.5|42439.8|42399.8|42439.8|42399.8|42435.5|42395.5|0
1620175320000|2021-05-05 00:42:00|42435.5|42395.5|42434.8|42394.8|42439.8|42399.8|42434.8|42394.8|1
1620175330000|2021-05-05 00:42:10|42435.5|42395.5|42439.8|42399.8|42439.8|42399.8|42435.5|42395.5|0
1620175340000|2021-05-05 00:42:20|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|42434.8|42394.8|0
1620175380000|2021-05-05 00:43:00|42439.1|42399.1|42439.8|42399.8|42439.8|42399.8|42439.1|42399.1|0
1620175430000|2021-05-05 00:43:50|42439.1|42399.1|42434.8|42394.8|42439.1|42399.1|42434.8|42394.8|1
1620175460000|2021-05-05 00:44:20|42434.1|42394.1|42434.8|42394.8|42434.8|42394.8|42434.1|42394.1|1
1620175480000|2021-05-05 00:44:40|42430.5|42390.5|42434.8|42394.8|42434.8|42394.8|42430.5|42390.5|0
1620175500000|2021-05-05 00:45:00|42434.1|42394.1|42434.8|42394.8|42434.8|42394.8|42434.1|42394.1|0
1620175520000|2021-05-05 00:45:20|42439.1|42399.1|42434.8|42394.8|42439.1|42399.1|42434.8|42394.8|2
1620175560000|2021-05-05 00:46:00|42430.5|42390.5|42434.8|42394.8|42434.8|42394.8|42430.5|42390.5|0
1620175570000|2021-05-05 00:46:10|42430.5|42390.5|42434.8|42394.8|42434.8|42394.8|42430.5|42390.5|0
1620175590000|2021-05-05 00:46:30|42434.1|42394.1|42424.8|42384.8|42434.1|42394.1|42420.5|42380.5|7
1620175610000|2021-05-05 00:46:50|42429.1|42389.1|42424.8|42384.8|42429.1|42389.1|42424.8|42384.8|0
1620175620000|2021-05-05 00:47:00|42420.5|42380.5|42424.8|42384.8|42424.8|42384.8|42420.5|42380.5|2
1620175650000|2021-05-05 00:47:30|42424.1|42384.1|42419.8|42379.8|42424.1|42384.1|42419.8|42379.8|0
1620175660000|2021-05-05 00:47:40|42420.5|42380.5|42424.8|42384.8|42424.8|42384.8|42420.5|42380.5|1
1620175670000|2021-05-05 00:47:50|42420.5|42380.5|42424.8|42384.8|42424.8|42384.8|42420.5|42380.5|0
1620175680000|2021-05-05 00:48:00|42424.1|42384.1|42424.8|42384.8|42424.8|42384.8|42419.8|42379.8|0
1620175710000|2021-05-05 00:48:30|42424.1|42384.1|42419.8|42379.8|42424.8|42384.8|42419.8|42379.8|1
1620175730000|2021-05-05 00:48:50|42420.5|42380.5|42424.8|42384.8|42424.8|42384.8|42420.5|42380.5|3
1620175740000|2021-05-05 00:49:00|42420.5|42380.5|42419.8|42379.8|42424.8|42384.8|42419.8|42379.8|0
1620175750000|2021-05-05 00:49:10|42424.8|42384.8|42424.8|42384.8|42424.8|42384.8|42420.5|42380.5|0
1620175760000|2021-05-05 00:49:20|42420.5|42380.5|42419.8|42379.8|42424.8|42384.8|42419.8|42379.8|0
1620175770000|2021-05-05 00:49:30|42415.5|42375.5|42414.8|42374.8|42415.5|42375.5|42414.8|42374.8|5
1620175800000|2021-05-05 00:50:00|42410.5|42370.5|42414.8|42374.8|42414.8|42374.8|42410.5|42370.5|1
1620175850000|2021-05-05 00:50:50|42414.1|42374.1|42414.8|42374.8|42414.8|42374.8|42414.1|42374.1|0
1620175870000|2021-05-05 00:51:10|42410.5|42370.5|42414.8|42374.8|42414.8|42374.8|42410.5|42370.5|0
1620175910000|2021-05-05 00:51:50|||||||||1
1620175930000|2021-05-05 00:52:10|42415.5|42375.5|42419.8|42379.8|42419.8|42379.8|42415.5|42375.5|0
1620175950000|2021-05-05 00:52:30|42419.1|42379.1|42414.8|42374.8|42419.1|42379.1|42414.8|42374.8|1
1620175960000|2021-05-05 00:52:40|42410.5|42370.5|42404.8|42364.8|42414.8|42374.8|42404.8|42364.8|6
1620175970000|2021-05-05 00:52:50|42405.5|42365.5|42404.8|42364.8|42409.8|42369.8|42404.8|42364.8|3
1620175980000|2021-05-05 00:53:00|42409.1|42369.1|42404.8|42364.8|42409.1|42369.1|42404.8|42364.8|5
1620175990000|2021-05-05 00:53:10|42409.1|42369.1|42404.8|42364.8|42409.1|42369.1|42404.8|42364.8|0
1620176000000|2021-05-05 00:53:20|42400.5|42360.5|42404.8|42364.8|42404.8|42364.8|42400.5|42360.5|1
1620176020000|2021-05-05 00:53:40|42404.1|42364.1|42404.8|42364.8|42404.8|42364.8|42399.8|42359.8|0
1620176030000|2021-05-05 00:53:50|42404.1|42364.1|42404.8|42364.8|42404.8|42364.8|42399.8|42359.8|0
1620176040000|2021-05-05 00:54:00|42405.5|42365.5|42404.8|42364.8|42409.8|42369.8|42404.8|42364.8|2
1620176050000|2021-05-05 00:54:10|42400.5|42360.5|42400.5|42360.5|42400.5|42360.5|42400.5|42360.5|0
1620176060000|2021-05-05 00:54:20|42399.8|42359.8|42409.8|42369.8|42409.8|42369.8|42399.8|42359.8|0
1620176080000|2021-05-05 00:54:40|42409.1|42369.1|42409.8|42369.8|42409.8|42369.8|42409.1|42369.1|2
1620176090000|2021-05-05 00:54:50|42404.8|42364.8|42399.8|42359.8|42404.8|42364.8|42399.8|42359.8|0
1620176100000|2021-05-05 00:55:00|42404.8|42364.8|42409.8|42369.8|42409.8|42369.8|42404.8|42364.8|1
1620176130000|2021-05-05 00:55:30|42414.8|42374.8|42414.8|42374.8|42419.8|42379.8|42414.8|42374.8|1
1620176150000|2021-05-05 00:55:50|42410.5|42370.5|42414.8|42374.8|42414.8|42374.8|42410.5|42370.5|0
1620176160000|2021-05-05 00:56:00|42410.5|42370.5|42414.8|42374.8|42414.8|42374.8|42410.5|42370.5|1
1620176190000|2021-05-05 00:56:30|42415.5|42375.5|42419.8|42379.8|42419.8|42379.8|42415.5|42375.5|0
1620176200000|2021-05-05 00:56:40|42421.2|42381.2|42424.8|42384.8|42424.8|42384.8|42419.8|42379.8|10
1620176210000|2021-05-05 00:56:50|42420.5|42380.5|42419.8|42379.8|42420.5|42380.5|42419.8|42379.8|0
1620176220000|2021-05-05 00:57:00|42429.8|42389.8|42424.8|42384.8|42429.8|42389.8|42424.8|42384.8|13
1620176230000|2021-05-05 00:57:10|42424.1|42384.1|42419.8|42379.8|42424.1|42384.1|42419.8|42379.8|0
1620176240000|2021-05-05 00:57:20|||||||||2
1620176250000|2021-05-05 00:57:30|42414.8|42374.8|42414.8|42374.8|42414.8|42374.8|42414.8|42374.8|3
1620176260000|2021-05-05 00:57:40|42410.5|42370.5|42414.8|42374.8|42414.8|42374.8|42410.5|42370.5|0
1620176280000|2021-05-05 00:58:00|42414.1|42374.1|42399.8|42359.8|42414.8|42374.8|42399.8|42359.8|1
1620176290000|2021-05-05 00:58:10|42389.8|42349.8|42389.8|42349.8|42389.8|42349.8|42389.8|42349.8|4
1620176300000|2021-05-05 00:58:20|||||||||1
1620176310000|2021-05-05 00:58:30|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|2
1620176320000|2021-05-05 00:58:40|42380.5|42340.5|42379.8|42339.8|42380.5|42340.5|42379.8|42339.8|0
1620176340000|2021-05-05 00:59:00|42381.2|42341.2|42384.8|42344.8|42389.8|42349.8|42379.8|42339.8|3
1620176350000|2021-05-05 00:59:10|42380.5|42340.5|42374.8|42334.8|42380.5|42340.5|42374.8|42334.8|4
1620176400000|2021-05-05 01:00:00|42370.5|42330.5|42374.8|42334.8|42374.8|42334.8|42370.5|42330.5|1
1620176430000|2021-05-05 01:00:30|42379.1|42339.1|42379.8|42339.8|42379.8|42339.8|42379.1|42339.1|0
1620176450000|2021-05-05 01:00:50|||||||||1
1620176460000|2021-05-05 01:01:00|42374.8|42334.8|42384.8|42344.8|42384.8|42344.8|42374.8|42334.8|11
1620176490000|2021-05-05 01:01:30|42380.5|42340.5|42379.8|42339.8|42380.5|42340.5|42379.8|42339.8|0
1620176500000|2021-05-05 01:01:40|42389.8|42349.8|42384.8|42344.8|42389.8|42349.8|42384.8|42344.8|0
1620176510000|2021-05-05 01:01:50|42385.5|42345.5|42389.8|42349.8|42389.8|42349.8|42385.5|42345.5|0
1620176520000|2021-05-05 01:02:00|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|1
1620176540000|2021-05-05 01:02:20|42385.5|42345.5|42384.8|42344.8|42389.8|42349.8|42384.8|42344.8|0
1620176580000|2021-05-05 01:03:00|42385.5|42345.5|42384.8|42344.8|42385.5|42345.5|42380.5|42340.5|1
1620176590000|2021-05-05 01:03:10|42385.5|42345.5|42389.8|42349.8|42389.8|42349.8|42385.5|42345.5|0
1620176620000|2021-05-05 01:03:40|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|2
1620176630000|2021-05-05 01:03:50|42385.5|42345.5|42384.8|42344.8|42389.8|42349.8|42384.8|42344.8|0
1620176640000|2021-05-05 01:04:00|42380.5|42340.5|42384.8|42344.8|42384.8|42344.8|42380.5|42340.5|0
1620176660000|2021-05-05 01:04:20|42384.1|42344.1|42384.8|42344.8|42384.8|42344.8|42384.1|42344.1|1
1620176670000|2021-05-05 01:04:30|42389.1|42349.1|42389.8|42349.8|42389.8|42349.8|42389.1|42349.1|0
1620176700000|2021-05-05 01:05:00|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|2
1620176790000|2021-05-05 01:06:30|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42380.5|42340.5|1
1620176830000|2021-05-05 01:07:10|42380.5|42340.5|42380.5|42340.5|42380.5|42340.5|42380.5|42340.5|0
1620176840000|2021-05-05 01:07:20|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|0
1620176850000|2021-05-05 01:07:30|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|0
1620176870000|2021-05-05 01:07:50|42380.5|42340.5|42379.8|42339.8|42380.5|42340.5|42379.8|42339.8|0
1620176880000|2021-05-05 01:08:00|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|42384.8|42344.8|0
1620176890000|2021-05-05 01:08:10|42384.1|42344.1|42379.8|42339.8|42384.1|42344.1|42379.8|42339.8|1
1620176930000|2021-05-05 01:08:50|42379.1|42339.1|42374.8|42334.8|42379.1|42339.1|42374.8|42334.8|3
1620176940000|2021-05-05 01:09:00|42374.1|42334.1|42364.8|42324.8|42374.1|42334.1|42364.8|42324.8|19
1620176960000|2021-05-05 01:09:20|42360.5|42320.5|42359.8|42319.8|42364.8|42324.8|42359.8|42319.8|1
1620177000000|2021-05-05 01:10:00|42364.8|42324.8|42364.8|42324.8|42364.8|42324.8|42364.8|42324.8|1
1620177020000|2021-05-05 01:10:20|42360.5|42320.5|42369.8|42329.8|42369.8|42329.8|42360.5|42320.5|2
1620177050000|2021-05-05 01:10:50|42369.1|42329.1|42364.8|42324.8|42369.1|42329.1|42364.8|42324.8|0
1620177100000|2021-05-05 01:11:40|42365.5|42325.5|42374.8|42334.8|42379.1|42339.1|42365.5|42325.5|27
1620177110000|2021-05-05 01:11:50|42379.1|42339.1|42374.8|42334.8|42379.8|42339.8|42374.1|42334.1|0
1620177120000|2021-05-05 01:12:00|42374.1|42334.1|42374.8|42334.8|42374.8|42334.8|42374.1|42334.1|0
1620177150000|2021-05-05 01:12:30|42379.1|42339.1|42374.8|42334.8|42379.8|42339.8|42374.8|42334.8|0
1620177180000|2021-05-05 01:13:00|42379.1|42339.1|42374.8|42334.8|42379.8|42339.8|42374.8|42334.8|1
1620177190000|2021-05-05 01:13:10|42379.1|42339.1|42379.8|42339.8|42379.8|42339.8|42379.1|42339.1|0
1620177200000|2021-05-05 01:13:20|42374.8|42334.8|42379.8|42339.8|42379.8|42339.8|42374.8|42334.8|0
1620177210000|2021-05-05 01:13:30|42375.5|42335.5|42374.8|42334.8|42375.5|42335.5|42374.8|42334.8|0
1620177240000|2021-05-05 01:14:00|42374.1|42334.1|42374.8|42334.8|42374.8|42334.8|42374.1|42334.1|1
1620177250000|2021-05-05 01:14:10|42374.1|42334.1|42374.8|42334.8|42374.8|42334.8|42370.5|42330.5|0
1620177260000|2021-05-05 01:14:20|42375.5|42335.5|42379.8|42339.8|42379.8|42339.8|42375.5|42335.5|0
1620177280000|2021-05-05 01:14:40|42374.8|42334.8|42379.8|42339.8|42379.8|42339.8|42374.8|42334.8|0
1620177310000|2021-05-05 01:15:10|42374.8|42334.8|42374.8|42334.8|42374.8|42334.8|42374.1|42334.1|4
1620177340000|2021-05-05 01:15:40|42374.1|42334.1|42369.8|42329.8|42374.1|42334.1|42369.8|42329.8|0
1620177350000|2021-05-05 01:15:50|||||||||1
1620177360000|2021-05-05 01:16:00|42374.1|42334.1|42369.8|42329.8|42374.1|42334.1|42369.8|42329.8|1
1620177400000|2021-05-05 01:16:40|42374.8|42334.8|42374.8|42334.8|42374.8|42334.8|42374.8|42334.8|1
1620177410000|2021-05-05 01:16:50|42379.1|42339.1|42374.8|42334.8|42379.1|42339.1|42374.8|42334.8|1
1620177480000|2021-05-05 01:18:00|42374|42334|42369.8|42329.8|42374|42334|42369.8|42329.8|0
1620177490000|2021-05-05 01:18:10|||||||||1
1620177530000|2021-05-05 01:18:50|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|1
1620177560000|2021-05-05 01:19:20|42374.8|42334.8|42374.8|42334.8|42374.8|42334.8|42374.8|42334.8|1
1620177570000|2021-05-05 01:19:30|42370.5|42330.5|42374.8|42334.8|42374.8|42334.8|42370.5|42330.5|0
1620177590000|2021-05-05 01:19:50|42370.5|42330.5|42369.8|42329.8|42374.8|42334.8|42369.8|42329.8|0
1620177600000|2021-05-05 01:20:00|42374.8|42334.8|42369.8|42329.8|42374.8|42334.8|42369.8|42329.8|4
1620177640000|2021-05-05 01:20:40|42369.7|42329.7|42369.7|42329.7|42369.7|42329.7|42369.7|42329.7|0
1620177720000|2021-05-05 01:22:00|||||||||1
1620177770000|2021-05-05 01:22:50|42374.7|42334.7|42374.7|42334.7|42379.7|42339.7|42374.7|42334.7|4
1620177780000|2021-05-05 01:23:00|42375.5|42335.5|42379.7|42339.7|42379.7|42339.7|42374.7|42334.7|0
1620177810000|2021-05-05 01:23:30|42374.7|42334.7|42369.7|42329.7|42374.7|42334.7|42369.7|42329.7|1
1620177830000|2021-05-05 01:23:50|42370.5|42330.5|42369.7|42329.7|42374.7|42334.7|42369.7|42329.7|0
1620177860000|2021-05-05 01:24:20|42389.7|42309.7|42369.7|42329.7|42389.7|42329.7|42369.7|42309.7|0
1620177940000|2021-05-05 01:25:40|||||||||1
1620177960000|2021-05-05 01:26:00|42374.7|42334.7|42374.7|42334.7|42374.7|42334.7|42374.7|42334.7|1
1620178000000|2021-05-05 01:26:40|42375.4|42335.4|42375.4|42335.4|42375.4|42335.4|42375.4|42335.4|0
1620178010000|2021-05-05 01:26:50|42379.7|42339.7|42379.7|42339.7|42379.7|42339.7|42379.7|42339.7|0
1620178040000|2021-05-05 01:27:20|42384.7|42344.7|42384.7|42344.7|42384.7|42344.7|42384.7|42344.7|3
1620178050000|2021-05-05 01:27:30|42389|42349|42384.7|42344.7|42389.7|42349.7|42384.7|42344.7|0
1620178140000|2021-05-05 01:29:00|42385.4|42345.4|42389.7|42349.7|42389.7|42349.7|42385.4|42345.4|0
1620178150000|2021-05-05 01:29:10|42385.4|42345.4|42384.7|42344.7|42385.4|42345.4|42384.7|42344.7|0
1620178210000|2021-05-05 01:30:10|42384|42344|42379.7|42339.7|42384|42344|42379.7|42339.7|0
1620178220000|2021-05-05 01:30:20|42374.7|42334.7|42379|42339|42379|42339|42374.7|42334.7|2
1620178230000|2021-05-05 01:30:30|42379.7|42339.7|42374.7|42334.7|42379.7|42339.7|42374.7|42334.7|0
1620178250000|2021-05-05 01:30:50|42370.4|42330.4|42369.7|42329.7|42379.7|42339.7|42369.7|42329.7|3
1620178260000|2021-05-05 01:31:00|42374.7|42334.7|42369.7|42329.7|42374.7|42334.7|42369.7|42329.7|0
1620178270000|2021-05-05 01:31:10|42374.7|42334.7|42374.7|42334.7|42379|42339|42374|42334|2
1620178280000|2021-05-05 01:31:20|42375.4|42335.4|42374.7|42334.7|42379.7|42339.7|42374.7|42334.7|0
1620178290000|2021-05-05 01:31:30|42379|42339|42374.7|42334.7|42379|42339|42374.7|42334.7|0
1620178310000|2021-05-05 01:31:50|42375.4|42335.4|42374.7|42334.7|42379.7|42339.7|42374.7|42334.7|0
1620178330000|2021-05-05 01:32:10|42370.4|42330.4|42374.7|42334.7|42374.7|42334.7|42369.7|42329.7|0
1620178340000|2021-05-05 01:32:20|42374|42334|42364.7|42324.7|42374.7|42334.7|42364.7|42324.7|4
1620178350000|2021-05-05 01:32:30|42360.4|42320.4|42364.7|42324.7|42364.7|42324.7|42360.4|42320.4|0
1620178360000|2021-05-05 01:32:40|42365.4|42325.4|42369.7|42329.7|42369.7|42329.7|42365.4|42325.4|0
1620178370000|2021-05-05 01:32:50|42364.7|42324.7|42364.7|42324.7|42364.7|42324.7|42364.7|42324.7|0
1620178440000|2021-05-05 01:34:00|42365.4|42325.4|42364.7|42324.7|42365.4|42325.4|42364.7|42324.7|1
1620178470000|2021-05-05 01:34:30|42364|42324|42339.7|42299.7|42364.7|42324.7|42339.7|42299.7|13
1620178480000|2021-05-05 01:34:40|42340.4|42300.4|42344.7|42304.7|42344.7|42304.7|42340.4|42300.4|2
1620178500000|2021-05-05 01:35:00|42345.4|42305.4|42349.7|42309.7|42349.7|42309.7|42344.7|42304.7|0
1620178560000|2021-05-05 01:36:00|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|1
1620178630000|2021-05-05 01:37:10|42349|42309|42349.7|42309.7|42349.7|42309.7|42349|42309|0
1620178680000|2021-05-05 01:38:00|||||||||2
1620178700000|2021-05-05 01:38:20|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|0
1620178710000|2021-05-05 01:38:30|42344|42304|42339.7|42299.7|42344|42304|42339.7|42299.7|0
1620178740000|2021-05-05 01:39:00|42340.4|42300.4|42344.7|42304.7|42344.7|42304.7|42340.4|42300.4|1
1620178770000|2021-05-05 01:39:30|42349|42309|42344.7|42304.7|42349.7|42309.7|42344.7|42304.7|0
1620178790000|2021-05-05 01:39:50|42345.4|42305.4|42349.7|42309.7|42349.7|42309.7|42345.4|42305.4|0
1620178800000|2021-05-05 01:40:00|42345.4|42305.4|42349.7|42309.7|42349.7|42309.7|42345.4|42305.4|1
1620178830000|2021-05-05 01:40:30|42345.4|42305.4|42344.7|42304.7|42345.4|42305.4|42344.7|42304.7|0
1620178910000|2021-05-05 01:41:50|42334.7|42294.7|42334.7|42294.7|42334.7|42294.7|42334.7|42294.7|5
1620178970000|2021-05-05 01:42:50|42334|42294|42334.7|42294.7|42334.7|42294.7|42334|42294|1
1620178980000|2021-05-05 01:43:00|42335.4|42295.4|42334.7|42294.7|42339.7|42299.7|42334.7|42294.7|0
1620179050000|2021-05-05 01:44:10|42334|42294|42334.7|42294.7|42334.7|42294.7|42334|42294|1
1620179060000|2021-05-05 01:44:20|42335.4|42295.4|42339.7|42299.7|42339.7|42299.7|42334.7|42294.7|0
1620179070000|2021-05-05 01:44:30|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|1
1620179090000|2021-05-05 01:44:50|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|52
1620179100000|2021-05-05 01:45:00|42315.4|42275.4|42314.7|42274.7|42315.4|42275.4|42310.4|42270.4|0
1620179110000|2021-05-05 01:45:10|42315.4|42275.4|42319.7|42279.7|42319.7|42279.7|42315.4|42275.4|0
1620179140000|2021-05-05 01:45:40|42324.7|42284.7|42324.7|42284.7|42324.7|42284.7|42324.7|42284.7|1
1620179150000|2021-05-05 01:45:50|42329|42289|42329.7|42289.7|42330.4|42290.4|42329|42289|0
1620179160000|2021-05-05 01:46:00|42320.4|42280.4|42319.7|42279.7|42324.7|42284.7|42314.7|42274.7|6
1620179170000|2021-05-05 01:46:10|42319|42279|42314.7|42274.7|42319|42279|42309.7|42269.7|1
1620179180000|2021-05-05 01:46:20|42315.4|42275.4|42309.7|42269.7|42315.4|42275.4|42309.7|42269.7|1
1620179190000|2021-05-05 01:46:30|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|1
1620179200000|2021-05-05 01:46:40|42315.4|42275.4|42324.7|42284.7|42324.7|42284.7|42314.7|42274.7|1
1620179210000|2021-05-05 01:46:50|42329|42289|42319.7|42279.7|42329|42289|42319.7|42279.7|4
1620179220000|2021-05-05 01:47:00|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|0
1620179230000|2021-05-05 01:47:10|42310.4|42270.4|42309.7|42269.7|42310.4|42270.4|42309.7|42269.7|0
1620179240000|2021-05-05 01:47:20|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|1
1620179270000|2021-05-05 01:47:50|42314|42274|42324.7|42284.7|42329|42289|42314|42274|1
1620179280000|2021-05-05 01:48:00|42325.4|42285.4|42319.7|42279.7|42329.7|42289.7|42319.7|42279.7|0
1620179290000|2021-05-05 01:48:10|42320.4|42280.4|42334.7|42294.7|42334.7|42294.7|42319.7|42279.7|2
1620179300000|2021-05-05 01:48:20|42339|42299|42334.7|42294.7|42339|42299|42334.7|42294.7|1
1620179320000|2021-05-05 01:48:40|42339|42299|42339.7|42299.7|42345.4|42305.4|42339|42299|1
1620179340000|2021-05-05 01:49:00|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|0
1620179370000|2021-05-05 01:49:30|42340.4|42300.4|42344.7|42304.7|42344.7|42304.7|42339.7|42299.7|0
1620179400000|2021-05-05 01:50:00|42340.4|42300.4|42339.7|42299.7|42340.4|42300.4|42339.7|42299.7|0
1620179430000|2021-05-05 01:50:30|42349.7|42309.7|42349.7|42309.7|42349.7|42309.7|42349.7|42309.7|3
1620179440000|2021-05-05 01:50:40|||||||||2
1620179460000|2021-05-05 01:51:00|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|42344.7|42304.7|1
1620179490000|2021-05-05 01:51:30|42344|42304|42329.7|42289.7|42344|42304|42329.7|42289.7|1
1620179500000|2021-05-05 01:51:40|42330.4|42290.4|42329.7|42289.7|42330.4|42290.4|42329.7|42289.7|0
1620179510000|2021-05-05 01:51:50|42324.7|42284.7|42324.7|42284.7|42324.7|42284.7|42324.7|42284.7|2
1620179580000|2021-05-05 01:53:00|42320.4|42280.4|42324.7|42284.7|42324.7|42284.7|42320.4|42280.4|1
1620179610000|2021-05-05 01:53:30|42325.4|42285.4|42324.7|42284.7|42325.4|42285.4|42324.7|42284.7|0
1620179660000|2021-05-05 01:54:20|42329|42289|42324.7|42284.7|42329|42289|42324.7|42284.7|0
1620179670000|2021-05-05 01:54:30|42320.4|42280.4|42324.7|42284.7|42324.7|42284.7|42320.4|42280.4|0
1620179700000|2021-05-05 01:55:00|42325.4|42285.4|42324.7|42284.7|42329|42289|42319.7|42279.7|3
1620179730000|2021-05-05 01:55:30|42320.4|42280.4|42324.7|42284.7|42324.7|42284.7|42320.4|42280.4|0
1620179760000|2021-05-05 01:56:00|42320.4|42280.4|42319.7|42279.7|42320.4|42280.4|42319.7|42279.7|1
1620179810000|2021-05-05 01:56:50|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|4
1620179880000|2021-05-05 01:58:00|42314|42274|42309.7|42269.7|42314|42274|42309.7|42269.7|1
1620179910000|2021-05-05 01:58:30|42304.7|42264.7|42304.7|42264.7|42304.7|42264.7|42304.7|42264.7|1
1620179960000|2021-05-05 01:59:20|42305.4|42265.4|42309.7|42269.7|42309.7|42269.7|42305.4|42265.4|0
1620180000000|2021-05-05 02:00:00|42300.4|42260.4|42304.7|42264.7|42305.4|42265.4|42299.7|42259.7|5
1620180020000|2021-05-05 02:00:20|42309|42269|42309.7|42269.7|42309.7|42269.7|42309|42269|0
1620180050000|2021-05-05 02:00:50|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|1
1620180060000|2021-05-05 02:01:00|42319|42279|42324.7|42284.7|42324.7|42284.7|42319|42279|1
1620180070000|2021-05-05 02:01:10|42320.4|42280.4|42324.7|42284.7|42324.7|42284.7|42319.7|42279.7|0
1620180080000|2021-05-05 02:01:20|42324|42284|42319.7|42279.7|42324|42284|42319.7|42279.7|0
1620180100000|2021-05-05 02:01:40|42309.7|42269.7|42309.7|42269.7|42309.7|42269.7|42309.7|42269.7|1
1620180150000|2021-05-05 02:02:30|||||||||1
1620180160000|2021-05-05 02:02:40|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|42314.7|42274.7|1
1620180210000|2021-05-05 02:03:30|42314|42274|42314.7|42274.7|42314.7|42274.7|42309.7|42269.7|0
1620180230000|2021-05-05 02:03:50|42314|42274|42314.7|42274.7|42314.7|42274.7|42314|42274|0
1620180250000|2021-05-05 02:04:10|42314|42274|42309.7|42269.7|42314|42274|42309.7|42269.7|0
1620180260000|2021-05-05 02:04:20|42314|42274|42314.7|42274.7|42314.7|42274.7|42309.7|42269.7|0
1620180270000|2021-05-05 02:04:30|42314|42274|42299.7|42259.7|42314|42274|42299.7|42259.7|2
1620180300000|2021-05-05 02:05:00|42289.7|42249.7|42289.7|42249.7|42289.7|42249.7|42289.7|42249.7|2
1620180330000|2021-05-05 02:05:30|42289|42249|42284.7|42244.7|42289|42249|42284.7|42244.7|1
1620180350000|2021-05-05 02:05:50|42280.4|42240.4|42289.7|42249.7|42289.7|42249.7|42279.7|42239.7|2
1620180360000|2021-05-05 02:06:00|42279.7|42239.7|42284.7|42244.7|42284.7|42244.7|42279.7|42239.7|3
1620180390000|2021-05-05 02:06:30|42280.4|42240.4|42269.7|42229.7|42280.4|42240.4|42269.7|42229.7|2
1620180400000|2021-05-05 02:06:40|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|2
1620180410000|2021-05-05 02:06:50|42264|42224|42264.7|42224.7|42264.7|42224.7|42264|42224|5
1620180420000|2021-05-05 02:07:00|42269|42229|42259.7|42219.7|42269.7|42229.7|42259.7|42219.7|1
1620180480000|2021-05-05 02:08:00|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|1
1620180510000|2021-05-05 02:08:30|42269|42229|42269.7|42229.7|42269.7|42229.7|42269|42229|0
1620180550000|2021-05-05 02:09:10|42269|42229|42264.7|42224.7|42269|42229|42254.7|42214.7|1
1620180560000|2021-05-05 02:09:20|42264|42224|42259.7|42219.7|42264.7|42224.7|42259.7|42219.7|1
1620180570000|2021-05-05 02:09:30|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|1
1620180600000|2021-05-05 02:10:00|42250.4|42210.4|42239.7|42199.7|42250.4|42210.4|42239.7|42199.7|3
1620180610000|2021-05-05 02:10:10|42240.4|42200.4|42239.7|42199.7|42244.7|42204.7|42239.7|42199.7|1
1620180620000|2021-05-05 02:10:20|42240.4|42200.4|42244.7|42204.7|42244.7|42204.7|42240.4|42200.4|2
1620180630000|2021-05-05 02:10:30|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|14
1620180640000|2021-05-05 02:10:40|||||||||1
1620180650000|2021-05-05 02:10:50|42253.9|42213.9|42254.7|42214.7|42255.4|42215.4|42253.9|42213.9|1
1620180710000|2021-05-05 02:11:50|42250.4|42210.4|42249.7|42209.7|42254.7|42214.7|42249.7|42209.7|3
1620180750000|2021-05-05 02:12:30|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|0
1620180800000|2021-05-05 02:13:20|42254.6|42214.6|42254.6|42214.6|42254.6|42214.6|42254.6|42214.6|0
1620180820000|2021-05-05 02:13:40|42255.4|42215.4|42259.6|42219.6|42259.6|42219.6|42255.4|42215.4|0
1620180830000|2021-05-05 02:13:50|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|1
1620180910000|2021-05-05 02:15:10|42263.9|42223.9|42259.6|42219.6|42263.9|42223.9|42259.6|42219.6|0
1620180920000|2021-05-05 02:15:20|42274.6|42234.6|42274.6|42234.6|42279.6|42239.6|42274.6|42234.6|1
1620180940000|2021-05-05 02:15:40|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42270.3|42230.3|1
1620180960000|2021-05-05 02:16:00|42270.3|42230.3|42269.6|42229.6|42270.3|42230.3|42269.6|42229.6|0
1620180980000|2021-05-05 02:16:20|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|2
1620180990000|2021-05-05 02:16:30|42273.9|42233.9|42274.6|42234.6|42274.6|42234.6|42269.6|42229.6|0
1620181000000|2021-05-05 02:16:40|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42269.6|42229.6|0
1620181010000|2021-05-05 02:16:50|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42269.6|42229.6|0
1620181020000|2021-05-05 02:17:00|42270.3|42230.3|42269.6|42229.6|42270.3|42230.3|42269.6|42229.6|0
1620181040000|2021-05-05 02:17:20|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42270.3|42230.3|0
1620181070000|2021-05-05 02:17:50|42273.9|42233.9|42269.6|42229.6|42273.9|42233.9|42269.6|42229.6|0
1620181080000|2021-05-05 02:18:00|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42270.3|42230.3|1
1620181090000|2021-05-05 02:18:10|42278.9|42238.9|42274.6|42234.6|42278.9|42238.9|42274.6|42234.6|0
1620181100000|2021-05-05 02:18:20|42278.9|42238.9|42274.6|42234.6|42278.9|42238.9|42274.6|42234.6|0
1620181120000|2021-05-05 02:18:40|42273.9|42233.9|42274.6|42234.6|42274.6|42234.6|42273.9|42233.9|1
1620181150000|2021-05-05 02:19:10|42275.3|42235.3|42279.6|42239.6|42279.6|42239.6|42275.3|42235.3|0
1620181160000|2021-05-05 02:19:20|42280.3|42240.3|42280.3|42240.3|42280.3|42240.3|42280.3|42240.3|0
1620181170000|2021-05-05 02:19:30|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|0
1620181200000|2021-05-05 02:20:00|42285.3|42245.3|42284.6|42244.6|42289.6|42249.6|42284.6|42244.6|0
1620181210000|2021-05-05 02:20:10|42288.9|42248.9|42284.6|42244.6|42289.6|42249.6|42284.6|42244.6|0
1620181220000|2021-05-05 02:20:20|42285.3|42245.3|42289.6|42249.6|42289.6|42249.6|42285.3|42245.3|0
1620181240000|2021-05-05 02:20:40|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|2
1620181270000|2021-05-05 02:21:10|42283.9|42243.9|42279.6|42239.6|42283.9|42243.9|42279.6|42239.6|0
1620181290000|2021-05-05 02:21:30|42269.6|42229.6|42269.6|42229.6|42269.6|42229.6|42269.6|42229.6|1
1620181310000|2021-05-05 02:21:50|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|1
1620181380000|2021-05-05 02:23:00|42268.9|42228.9|42269.6|42229.6|42269.6|42229.6|42268.9|42228.9|0
1620181420000|2021-05-05 02:23:40|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|1
1620181430000|2021-05-05 02:23:50|42270.3|42230.3|42269.6|42229.6|42270.3|42230.3|42269.6|42229.6|0
1620181460000|2021-05-05 02:24:20|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|1
1620181470000|2021-05-05 02:24:30|42263.9|42223.9|42264.6|42224.6|42264.6|42224.6|42259.6|42219.6|0
1620181480000|2021-05-05 02:24:40|42260.3|42220.3|42259.6|42219.6|42260.3|42220.3|42259.6|42219.6|0
1620181500000|2021-05-05 02:25:00|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|0
1620181510000|2021-05-05 02:25:10|42263.9|42223.9|42259.6|42219.6|42263.9|42223.9|42259.6|42219.6|0
1620181550000|2021-05-05 02:25:50|42249.6|42209.6|42254.6|42214.6|42254.6|42214.6|42249.6|42209.6|1
1620181560000|2021-05-05 02:26:00|42253.9|42213.9|42244.6|42204.6|42253.9|42213.9|42244.6|42204.6|0
1620181580000|2021-05-05 02:26:20|42240.3|42200.3|42234.6|42194.6|42240.3|42200.3|42234.6|42194.6|2
1620181590000|2021-05-05 02:26:30|42235.3|42195.3|42239.6|42199.6|42239.6|42199.6|42235.3|42195.3|0
1620181600000|2021-05-05 02:26:40|42235.3|42195.3|42234.6|42194.6|42235.3|42195.3|42234.6|42194.6|0
1620181610000|2021-05-05 02:26:50|||||||||2
1620181630000|2021-05-05 02:27:10|42238.9|42198.9|42234.6|42194.6|42238.9|42198.9|42234.6|42194.6|0
1620181680000|2021-05-05 02:28:00|||||||||2
1620181740000|2021-05-05 02:29:00|42233.9|42193.9|42234.6|42194.6|42234.6|42194.6|42233.9|42193.9|1
1620181810000|2021-05-05 02:30:10|42230.3|42190.3|42234.6|42194.6|42234.6|42194.6|42229.6|42189.6|0
1620181820000|2021-05-05 02:30:20|42233.9|42193.9|42229.6|42189.6|42233.9|42193.9|42229.6|42189.6|0
1620181840000|2021-05-05 02:30:40|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|0
1620181850000|2021-05-05 02:30:50|42230.3|42190.3|42229.6|42189.6|42230.3|42190.3|42229.6|42189.6|0
1620181870000|2021-05-05 02:31:10|42224.6|42184.6|42224.6|42184.6|42225.3|42185.3|42224.6|42184.6|3
1620181880000|2021-05-05 02:31:20|42228.9|42188.9|42229.6|42189.6|42229.6|42189.6|42228.9|42188.9|0
1620181900000|2021-05-05 02:31:40|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|3
1620181920000|2021-05-05 02:32:00|42235.3|42195.3|42239.6|42199.6|42239.6|42199.6|42235.3|42195.3|3
1620181950000|2021-05-05 02:32:30|42235.3|42195.3|42234.6|42194.6|42235.3|42195.3|42230.3|42190.3|0
1620181960000|2021-05-05 02:32:40|42230.3|42190.3|42234.6|42194.6|42234.6|42194.6|42230.3|42190.3|0
1620181970000|2021-05-05 02:32:50|42233.9|42193.9|42234.6|42194.6|42234.6|42194.6|42229.6|42189.6|0
1620181980000|2021-05-05 02:33:00|42230.3|42190.3|42234.6|42194.6|42234.6|42194.6|42230.3|42190.3|0
1620182020000|2021-05-05 02:33:40|42233.9|42193.9|42239.6|42199.6|42239.6|42199.6|42233.9|42193.9|1
1620182040000|2021-05-05 02:34:00|42244.6|42204.6|42239.6|42199.6|42244.6|42204.6|42239.6|42199.6|0
1620182060000|2021-05-05 02:34:20|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|1
1620182080000|2021-05-05 02:34:40|42245.3|42205.3|42244.6|42204.6|42249.6|42209.6|42244.6|42204.6|0
1620182090000|2021-05-05 02:34:50|42248.9|42208.9|42244.6|42204.6|42254.6|42214.6|42244.6|42204.6|0
1620182110000|2021-05-05 02:35:10|42248.9|42208.9|42244.6|42204.6|42249.6|42209.6|42244.6|42204.6|3
1620182120000|2021-05-05 02:35:20|42240.3|42200.3|42244.6|42204.6|42244.6|42204.6|42239.6|42199.6|0
1620182130000|2021-05-05 02:35:30|42245.3|42205.3|42249.6|42209.6|42249.6|42209.6|42245.3|42205.3|0
1620182150000|2021-05-05 02:35:50|42244.6|42204.6|42249.6|42209.6|42249.6|42209.6|42244.6|42204.6|0
1620182160000|2021-05-05 02:36:00|42248.9|42208.9|42244.6|42204.6|42248.9|42208.9|42244.6|42204.6|0
1620182170000|2021-05-05 02:36:10|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|1
1620182180000|2021-05-05 02:36:20|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|42233.9|42193.9|0
1620182190000|2021-05-05 02:36:30|42230.3|42190.3|42239.6|42199.6|42239.6|42199.6|42229.6|42189.6|0
1620182200000|2021-05-05 02:36:40|42235.3|42195.3|42239.6|42199.6|42239.6|42199.6|42235.3|42195.3|3
1620182210000|2021-05-05 02:36:50|42234.6|42194.6|42234.6|42194.6|42234.6|42194.6|42233.9|42193.9|1
1620182260000|2021-05-05 02:37:40|42230.3|42190.3|42234.6|42194.6|42234.6|42194.6|42230.3|42190.3|1
1620182280000|2021-05-05 02:38:00|42238.9|42198.9|42238.9|42198.9|42238.9|42198.9|42238.9|42198.9|0
1620182290000|2021-05-05 02:38:10|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|0
1620182300000|2021-05-05 02:38:20|42240.3|42200.3|42249.6|42209.6|42249.6|42209.6|42240.3|42200.3|1
1620182390000|2021-05-05 02:39:50|42250.3|42210.3|42254.6|42214.6|42254.6|42214.6|42250.3|42210.3|0
1620182400000|2021-05-05 02:40:00|42253.9|42213.9|42249.6|42209.6|42253.9|42213.9|42249.6|42209.6|0
1620182410000|2021-05-05 02:40:10|||||||||2
1620182470000|2021-05-05 02:41:10|42253.9|42213.9|42254.6|42214.6|42254.6|42214.6|42253.9|42213.9|0
1620182480000|2021-05-05 02:41:20|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|1
1620182520000|2021-05-05 02:42:00|42248.9|42208.9|42239.6|42199.6|42248.9|42208.9|42239.6|42199.6|1
1620182580000|2021-05-05 02:43:00|||||||||1
1620182600000|2021-05-05 02:43:20|42254.6|42214.6|42259.6|42219.6|42259.6|42219.6|42254.6|42214.6|3
1620182650000|2021-05-05 02:44:10|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|1
1620182700000|2021-05-05 02:45:00|42268.9|42228.9|42269.6|42229.6|42269.6|42229.6|42268.9|42228.9|1
1620182740000|2021-05-05 02:45:40|42279.6|42239.6|42279.6|42239.6|42279.6|42239.6|42279.6|42239.6|1
1620182770000|2021-05-05 02:46:10|42278.9|42238.9|42259.6|42219.6|42278.9|42238.9|42259.6|42219.6|3
1620182780000|2021-05-05 02:46:20|42264.6|42224.6|42264.6|42224.6|42265.3|42225.3|42259.6|42219.6|1
1620182800000|2021-05-05 02:46:40|42263.9|42223.9|42264.6|42224.6|42265.3|42225.3|42263.9|42223.9|4
1620182810000|2021-05-05 02:46:50|42263.9|42223.9|42274.6|42234.6|42274.6|42234.6|42259.6|42219.6|50
1620182820000|2021-05-05 02:47:00|42278.9|42238.9|42274.6|42234.6|42278.9|42238.9|42270.3|42230.3|1
1620182830000|2021-05-05 02:47:10|42275.3|42235.3|42269.6|42229.6|42279.6|42239.6|42269.6|42229.6|1
1620182860000|2021-05-05 02:47:40|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|0
1620182870000|2021-05-05 02:47:50|42278.9|42238.9|42274.6|42234.6|42278.9|42238.9|42274.6|42234.6|0
1620182890000|2021-05-05 02:48:10|42275.3|42235.3|42269.6|42229.6|42275.3|42235.3|42269.6|42229.6|1
1620182980000|2021-05-05 02:49:40|42259.6|42219.6|42259.6|42219.6|42259.6|42219.6|42259.6|42219.6|2
1620183010000|2021-05-05 02:50:10|42264.6|42224.6|42264.6|42224.6|42268.9|42228.9|42264.6|42224.6|0
1620183020000|2021-05-05 02:50:20|42268.9|42228.9|42284.6|42244.6|42284.6|42244.6|42264.6|42224.6|15
1620183070000|2021-05-05 02:51:10|42269.6|42229.6|42269.6|42229.6|42274.6|42234.6|42269.6|42229.6|1
1620183110000|2021-05-05 02:51:50|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42269.6|42229.6|0
1620183120000|2021-05-05 02:52:00|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42270.3|42230.3|0
1620183180000|2021-05-05 02:53:00|42278.9|42238.9|42284.6|42244.6|42284.6|42244.6|42278.9|42238.9|0
1620183230000|2021-05-05 02:53:50|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|0
1620183240000|2021-05-05 02:54:00|42270.3|42230.3|42274.6|42234.6|42274.6|42234.6|42270.3|42230.3|1
1620183270000|2021-05-05 02:54:30|42278.9|42238.9|42274.6|42234.6|42278.9|42238.9|42274.6|42234.6|0
1620183280000|2021-05-05 02:54:40|42270.3|42230.3|42269.6|42229.6|42270.3|42230.3|42269.6|42229.6|0
1620183290000|2021-05-05 02:54:50|42274.6|42234.6|42274.6|42234.6|42275.3|42235.3|42274.6|42234.6|0
1620183400000|2021-05-05 02:56:40|42275.3|42235.3|42279.6|42239.6|42279.6|42239.6|42275.3|42235.3|0
1620183420000|2021-05-05 02:57:00|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|3
1620183430000|2021-05-05 02:57:10|42288.9|42248.9|42289.6|42249.6|42289.6|42249.6|42288.9|42248.9|0
1620183450000|2021-05-05 02:57:30|42288.9|42248.9|42284.6|42244.6|42288.9|42248.9|42284.6|42244.6|1
1620183480000|2021-05-05 02:58:00|42283.9|42243.9|42279.6|42239.6|42283.9|42243.9|42279.6|42239.6|0
1620183520000|2021-05-05 02:58:40|42288.9|42248.9|42294.6|42254.6|42294.6|42254.6|42288.9|42248.9|1
1620183540000|2021-05-05 02:59:00|42295.3|42255.3|42294.6|42254.6|42295.3|42255.3|42294.6|42254.6|0
1620183560000|2021-05-05 02:59:20|42298.9|42258.9|42299.6|42259.6|42304.6|42264.6|42298.9|42258.9|3
1620183590000|2021-05-05 02:59:50|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|0
1620183600000|2021-05-05 03:00:00|42303.9|42263.9|42299.6|42259.6|42303.9|42263.9|42299.6|42259.6|0
1620183610000|2021-05-05 03:00:10|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|1
1620183620000|2021-05-05 03:00:20|||||||||1
1620183640000|2021-05-05 03:00:40|42300.3|42260.3|42299.6|42259.6|42300.3|42260.3|42299.6|42259.6|0
1620183660000|2021-05-05 03:01:00|42298.2|42258.2|42294.6|42254.6|42298.2|42258.2|42294.6|42254.6|6
1620183690000|2021-05-05 03:01:30|42298.9|42258.9|42309.6|42269.6|42309.6|42269.6|42298.9|42258.9|2
1620183700000|2021-05-05 03:01:40|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|0
1620183710000|2021-05-05 03:01:50|42313.9|42273.9|42314.6|42274.6|42314.6|42274.6|42309.6|42269.6|0
1620183720000|2021-05-05 03:02:00|42315.3|42275.3|42314.6|42274.6|42319.6|42279.6|42314.6|42274.6|3
1620183730000|2021-05-05 03:02:10|42310.3|42270.3|42314.6|42274.6|42314.6|42274.6|42309.6|42269.6|0
1620183740000|2021-05-05 03:02:20|42313.9|42273.9|42314.6|42274.6|42315.3|42275.3|42309.6|42269.6|0
1620183750000|2021-05-05 03:02:30|42310.3|42270.3|42314.6|42274.6|42314.6|42274.6|42309.6|42269.6|0
1620183760000|2021-05-05 03:02:40|42313.9|42273.9|42309.6|42269.6|42313.9|42273.9|42309.6|42269.6|0
1620183780000|2021-05-05 03:03:00|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|42304.6|42264.6|4
1620183850000|2021-05-05 03:04:10|42308.8|42268.8|42309.6|42269.6|42309.6|42269.6|42308.8|42268.8|0
1620183860000|2021-05-05 03:04:20|42309.5|42269.5|42315.3|42275.3|42315.3|42275.3|42309.5|42269.5|3
1620183870000|2021-05-05 03:04:30|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|0
1620183880000|2021-05-05 03:04:40|42313.8|42273.8|42314.5|42274.5|42314.5|42274.5|42309.5|42269.5|0
1620183900000|2021-05-05 03:05:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|10
1620183910000|2021-05-05 03:05:10|42323.8|42283.8|42319.5|42279.5|42323.8|42283.8|42319.5|42279.5|0
1620183930000|2021-05-05 03:05:30|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|1
1620183970000|2021-05-05 03:06:10|42318.8|42278.8|42314.5|42274.5|42318.8|42278.8|42314.5|42274.5|0
1620183990000|2021-05-05 03:06:30|42318.8|42278.8|42324.5|42284.5|42324.5|42284.5|42318.8|42278.8|1
1620184000000|2021-05-05 03:06:40|42323.8|42283.8|42319.5|42279.5|42323.8|42283.8|42319.5|42279.5|0
1620184020000|2021-05-05 03:07:00|42314.5|42274.5|42319.5|42279.5|42319.5|42279.5|42314.5|42274.5|1
1620184030000|2021-05-05 03:07:10|42315.2|42275.2|42319.5|42279.5|42319.5|42279.5|42314.5|42274.5|0
1620184080000|2021-05-05 03:08:00|42318.8|42278.8|42309.5|42269.5|42318.8|42278.8|42309.5|42269.5|1
1620184100000|2021-05-05 03:08:20|42304.5|42264.5|42304.5|42264.5|42304.5|42264.5|42304.5|42264.5|2
1620184160000|2021-05-05 03:09:20|42308.8|42268.8|42304.5|42264.5|42308.8|42268.8|42304.5|42264.5|1
1620184200000|2021-05-05 03:10:00|42308.8|42268.8|42304.5|42264.5|42308.8|42268.8|42304.5|42264.5|0
1620184270000|2021-05-05 03:11:10|42308.8|42268.8|42309.5|42269.5|42309.5|42269.5|42308.8|42268.8|0
1620184280000|2021-05-05 03:11:20|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|1
1620184290000|2021-05-05 03:11:30|42318.8|42278.8|42324.5|42284.5|42324.5|42284.5|42318.8|42278.8|1
1620184310000|2021-05-05 03:11:50|42323.8|42283.8|42319.5|42279.5|42323.8|42283.8|42319.5|42279.5|0
1620184330000|2021-05-05 03:12:10|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|2
1620184390000|2021-05-05 03:13:10|42328.8|42288.8|42324.5|42284.5|42328.8|42288.8|42324.5|42284.5|1
1620184460000|2021-05-05 03:14:20|42325.2|42285.2|42329.5|42289.5|42334.5|42294.5|42325.2|42285.2|0
1620184470000|2021-05-05 03:14:30|42334.5|42294.5|42329.5|42289.5|42339.5|42299.5|42329.5|42289.5|0
1620184520000|2021-05-05 03:15:20|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|1
1620184530000|2021-05-05 03:15:30|42323.8|42283.8|42319.5|42279.5|42323.8|42283.8|42319.5|42279.5|0
1620184550000|2021-05-05 03:15:50|||||||||2
1620184570000|2021-05-05 03:16:10|42315.2|42275.2|42314.5|42274.5|42315.2|42275.2|42314.5|42274.5|0
1620184610000|2021-05-05 03:16:50|42318.8|42278.8|42314.5|42274.5|42318.8|42278.8|42314.5|42274.5|0
1620184630000|2021-05-05 03:17:10|42310.2|42270.2|42314.5|42274.5|42314.5|42274.5|42309.5|42269.5|0
1620184650000|2021-05-05 03:17:30|42315.2|42275.2|42314.5|42274.5|42315.2|42275.2|42314.5|42274.5|1
1620184670000|2021-05-05 03:17:50|42318.8|42278.8|42319.5|42279.5|42319.5|42279.5|42318.8|42278.8|0
1620184750000|2021-05-05 03:19:10|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|2
1620184860000|2021-05-05 03:21:00|42323.8|42283.8|42324.5|42284.5|42324.5|42284.5|42323.8|42283.8|0
1620184930000|2021-05-05 03:22:10|42325.2|42285.2|42334.5|42294.5|42334.5|42294.5|42325.2|42285.2|1
1620184960000|2021-05-05 03:22:40|42330.2|42290.2|42329.5|42289.5|42330.2|42290.2|42329.5|42289.5|0
1620184980000|2021-05-05 03:23:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|2
1620184990000|2021-05-05 03:23:10|42325.2|42285.2|42329.5|42289.5|42329.5|42289.5|42325.2|42285.2|0
1620185000000|2021-05-05 03:23:20|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|2
1620185160000|2021-05-05 03:26:00|42335.2|42295.2|42344.5|42304.5|42349.5|42309.5|42335.2|42295.2|7
1620185190000|2021-05-05 03:26:30|42340.2|42300.2|42334.5|42294.5|42340.2|42300.2|42334.5|42294.5|0
1620185200000|2021-05-05 03:26:40|42338.8|42298.8|42339.5|42299.5|42339.5|42299.5|42338.8|42298.8|0
1620185220000|2021-05-05 03:27:00|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|3
1620185230000|2021-05-05 03:27:10|42333.8|42293.8|42329.5|42289.5|42333.8|42293.8|42329.5|42289.5|0
1620185240000|2021-05-05 03:27:20|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|0
1620185260000|2021-05-05 03:27:40|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|0
1620185330000|2021-05-05 03:28:50|42330.2|42290.2|42334.5|42294.5|42334.5|42294.5|42330.2|42290.2|0
1620185350000|2021-05-05 03:29:10|42330.2|42290.2|42329.5|42289.5|42330.2|42290.2|42329.5|42289.5|0
1620185380000|2021-05-05 03:29:40|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|1
1620185390000|2021-05-05 03:29:50|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|1
1620185440000|2021-05-05 03:30:40|42338.8|42298.8|42339.5|42299.5|42340.2|42300.2|42338.8|42298.8|1
1620185490000|2021-05-05 03:31:30|42343.8|42303.8|42344.5|42304.5|42344.5|42304.5|42343.8|42303.8|0
1620185520000|2021-05-05 03:32:00|42343.8|42303.8|42339.5|42299.5|42343.8|42303.8|42339.5|42299.5|1
1620185530000|2021-05-05 03:32:10|42338.8|42298.8|42334.5|42294.5|42338.8|42298.8|42329.5|42289.5|1
1620185540000|2021-05-05 03:32:20|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|42329.5|42289.5|0
1620185570000|2021-05-05 03:32:50|42319.5|42279.5|42324.5|42284.5|42324.5|42284.5|42319.5|42279.5|3
1620185590000|2021-05-05 03:33:10|42328.8|42288.8|42324.5|42284.5|42328.8|42288.8|42324.5|42284.5|0
1620185620000|2021-05-05 03:33:40|||||||||1
1620185640000|2021-05-05 03:34:00|42320.2|42280.2|42319.5|42279.5|42320.2|42280.2|42319.5|42279.5|0
1620185670000|2021-05-05 03:34:30|42320.2|42280.2|42329.5|42289.5|42329.5|42289.5|42320.2|42280.2|1
1620185700000|2021-05-05 03:35:00|42330.2|42290.2|42324.5|42284.5|42334.5|42294.5|42323.8|42283.8|0
1620185750000|2021-05-05 03:35:50|42320.2|42280.2|42314.5|42274.5|42320.2|42280.2|42314.5|42274.5|1
1620185780000|2021-05-05 03:36:20|42318.8|42278.8|42319.5|42279.5|42324.5|42284.5|42318.8|42278.8|1
1620185790000|2021-05-05 03:36:30|42323.8|42283.8|42324.5|42284.5|42324.5|42284.5|42319.5|42279.5|0
1620185810000|2021-05-05 03:36:50|42320.2|42280.2|42319.5|42279.5|42320.2|42280.2|42319.5|42279.5|0
1620185900000|2021-05-05 03:38:20|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|0
1620185980000|2021-05-05 03:39:40|42318.8|42278.8|42319.5|42279.5|42319.5|42279.5|42314.5|42274.5|1
1620186000000|2021-05-05 03:40:00|42315.2|42275.2|42309.5|42269.5|42315.2|42275.2|42309.5|42269.5|0
1620186010000|2021-05-05 03:40:10|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|42314.5|42274.5|0
1620186090000|2021-05-05 03:41:30|42310.2|42270.2|42314.5|42274.5|42314.5|42274.5|42310.2|42270.2|0
1620186130000|2021-05-05 03:42:10|42313.8|42273.8|42309.5|42269.5|42313.8|42273.8|42309.5|42269.5|0
1620186140000|2021-05-05 03:42:20|42313.8|42273.8|42314.5|42274.5|42314.5|42274.5|42313.8|42273.8|0
1620186160000|2021-05-05 03:42:40|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|10
1620186230000|2021-05-05 03:43:50|42325.2|42285.2|42329.5|42289.5|42329.5|42289.5|42325.2|42285.2|0
1620186280000|2021-05-05 03:44:40|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|1
1620186350000|2021-05-05 03:45:50|42328.8|42288.8|42329.5|42289.5|42329.5|42289.5|42328.8|42288.8|0
1620186360000|2021-05-05 03:46:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|1
1620186380000|2021-05-05 03:46:20|42349.5|42309.5|42344.5|42304.5|42349.5|42309.5|42339.5|42299.5|15
1620186400000|2021-05-05 03:46:40|42340.2|42300.2|42344.5|42304.5|42344.5|42304.5|42340.2|42300.2|0
1620186470000|2021-05-05 03:47:50|42345.2|42305.2|42344.5|42304.5|42345.2|42305.2|42344.5|42304.5|1
1620186490000|2021-05-05 03:48:10|42340.2|42300.2|42339.5|42299.5|42340.2|42300.2|42339.5|42299.5|2
1620186510000|2021-05-05 03:48:30|42334.5|42294.5|42329.5|42289.5|42334.5|42294.5|42329.5|42289.5|3
1620186530000|2021-05-05 03:48:50|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|2
1620186600000|2021-05-05 03:50:00|42333.8|42293.8|42329.5|42289.5|42333.8|42293.8|42329.5|42289.5|0
1620186690000|2021-05-05 03:51:30|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|42339.5|42299.5|1
1620186700000|2021-05-05 03:51:40|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|0
1620186720000|2021-05-05 03:52:00|42340.2|42300.2|42344.5|42304.5|42344.5|42304.5|42340.2|42300.2|0
1620186760000|2021-05-05 03:52:40|42348.8|42308.8|42344.5|42304.5|42348.8|42308.8|42344.5|42304.5|0
1620186770000|2021-05-05 03:52:50|42340.2|42300.2|42339.5|42299.5|42340.2|42300.2|42339.5|42299.5|0
1620186820000|2021-05-05 03:53:40|42335.2|42295.2|42339.5|42299.5|42339.5|42299.5|42335.2|42295.2|1
1620186830000|2021-05-05 03:53:50|42340.2|42300.2|42344.5|42304.5|42344.5|42304.5|42340.2|42300.2|0
1620186840000|2021-05-05 03:54:00|42345.2|42305.2|42349.5|42309.5|42349.5|42309.5|42340.2|42300.2|4
1620186910000|2021-05-05 03:55:10|42348.8|42308.8|42344.5|42304.5|42348.8|42308.8|42344.5|42304.5|1
1620186920000|2021-05-05 03:55:20|42348.8|42308.8|42349.5|42309.5|42349.5|42309.5|42348.8|42308.8|0
1620186950000|2021-05-05 03:55:50|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|1
1620186970000|2021-05-05 03:56:10|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|0
1620187010000|2021-05-05 03:56:50|42340.1|42300.1|42339.4|42299.4|42340.1|42300.1|42339.4|42299.4|0
1620187190000|2021-05-05 03:59:50|||||||||1
1620187200000|2021-05-05 04:00:00|42338.7|42298.7|42334.4|42294.4|42338.7|42298.7|42329.4|42289.4|9
1620187240000|2021-05-05 04:00:40|42335.1|42295.1|42339.4|42299.4|42339.4|42299.4|42335.1|42295.1|0
1620187250000|2021-05-05 04:00:50|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|0
1620187310000|2021-05-05 04:01:50|42333.7|42293.7|42334.4|42294.4|42334.4|42294.4|42333.7|42293.7|1
1620187420000|2021-05-05 04:03:40|42333.7|42293.7|42329.4|42289.4|42333.7|42293.7|42329.4|42289.4|0
1620187510000|2021-05-05 04:05:10|42325.1|42285.1|42324.4|42284.4|42325.1|42285.1|42324.4|42284.4|2
1620187550000|2021-05-05 04:05:50|42328.7|42288.7|42329.4|42289.4|42329.4|42289.4|42328.7|42288.7|0
1620187630000|2021-05-05 04:07:10|42333.7|42293.7|42334.4|42294.4|42334.4|42294.4|42333.7|42293.7|0
1620187660000|2021-05-05 04:07:40|42335.1|42295.1|42339.4|42299.4|42339.4|42299.4|42335.1|42295.1|0
1620187730000|2021-05-05 04:08:50|42335.1|42295.1|42334.4|42294.4|42338.7|42298.7|42330.1|42290.1|0
1620187770000|2021-05-05 04:09:30|42333.7|42293.7|42334.4|42294.4|42334.4|42294.4|42333.7|42293.7|0
1620187800000|2021-05-05 04:10:00|42333.7|42293.7|42329.4|42289.4|42333.7|42293.7|42329.4|42289.4|0
1620187900000|2021-05-05 04:11:40|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|0
1620187910000|2021-05-05 04:11:50|42334.4|42294.4|42334.4|42294.4|42335.1|42295.1|42334.4|42294.4|0
1620187920000|2021-05-05 04:12:00|42339.4|42299.4|42339.4|42299.4|42339.4|42299.4|42339.4|42299.4|0
1620187960000|2021-05-05 04:12:40|42335.1|42295.1|42334.4|42294.4|42335.1|42295.1|42334.4|42294.4|0
1620188010000|2021-05-05 04:13:30|42335.1|42295.1|42334.4|42294.4|42335.1|42295.1|42334.4|42294.4|0
1620188040000|2021-05-05 04:14:00|42335.1|42295.1|42339.4|42299.4|42339.4|42299.4|42335.1|42295.1|0
1620188050000|2021-05-05 04:14:10|||||||||1
1620188110000|2021-05-05 04:15:10|42335.1|42295.1|42334.4|42294.4|42335.1|42295.1|42334.4|42294.4|0
1620188200000|2021-05-05 04:16:40|42330.1|42290.1|42329.4|42289.4|42330.1|42290.1|42329.4|42289.4|0
1620188230000|2021-05-05 04:17:10|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|0
1620188260000|2021-05-05 04:17:40|42333.7|42293.7|42334.4|42294.4|42334.4|42294.4|42329.4|42289.4|0
1620188280000|2021-05-05 04:18:00|42330.1|42290.1|42329.4|42289.4|42330.1|42290.1|42329.4|42289.4|0
1620188330000|2021-05-05 04:18:50|42324.4|42284.4|42324.4|42284.4|42324.4|42284.4|42324.4|42284.4|0
1620188560000|2021-05-05 04:22:40|42328.7|42288.7|42329.4|42289.4|42329.4|42289.4|42328.7|42288.7|0
1620188580000|2021-05-05 04:23:00|42328.7|42288.7|42324.4|42284.4|42328.7|42288.7|42324.4|42284.4|2
1620188630000|2021-05-05 04:23:50|42325.1|42285.1|42339.4|42299.4|42339.4|42299.4|42325.1|42285.1|0
1620188660000|2021-05-05 04:24:20|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|2
1620188690000|2021-05-05 04:24:50|42348.7|42308.7|42344.4|42304.4|42348.7|42308.7|42344.4|42304.4|0
1620188720000|2021-05-05 04:25:20|42348.7|42308.7|42349.4|42309.4|42349.4|42309.4|42348.7|42308.7|0
1620188730000|2021-05-05 04:25:30|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|0
1620188880000|2021-05-05 04:28:00|42340.1|42300.1|42344.4|42304.4|42344.4|42304.4|42340.1|42300.1|0
1620189000000|2021-05-05 04:30:00|42345.1|42305.1|42349.4|42309.4|42349.4|42309.4|42345.1|42305.1|0
1620189020000|2021-05-05 04:30:20|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|2
1620189040000|2021-05-05 04:30:40|42348.7|42308.7|42344.4|42304.4|42349.4|42309.4|42344.4|42304.4|0
1620189070000|2021-05-05 04:31:10|42349.4|42309.4|42354.4|42314.4|42354.4|42314.4|42349.4|42309.4|1
1620189080000|2021-05-05 04:31:20|42355.1|42315.1|42359.4|42319.4|42359.4|42319.4|42355.1|42315.1|0
1620189140000|2021-05-05 04:32:20|42355.1|42315.1|42354.4|42314.4|42355.1|42315.1|42354.4|42314.4|0
1620189150000|2021-05-05 04:32:30|42358.7|42318.7|42364.4|42324.4|42364.4|42324.4|42358.7|42318.7|0
1620189160000|2021-05-05 04:32:40|42368.7|42328.7|42384.4|42344.4|42384.4|42344.4|42368.7|42328.7|2
1620189190000|2021-05-05 04:33:10|42385.1|42345.1|42384.4|42344.4|42389.4|42349.4|42384.4|42344.4|2
1620189200000|2021-05-05 04:33:20|42383.7|42343.7|42389.4|42349.4|42389.4|42349.4|42379.4|42339.4|0
1620189210000|2021-05-05 04:33:30|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|1
1620189240000|2021-05-05 04:34:00|42395.1|42355.1|42394.4|42354.4|42395.1|42355.1|42394.4|42354.4|1
1620189270000|2021-05-05 04:34:30|42398.7|42358.7|42399.4|42359.4|42399.4|42359.4|42398.7|42358.7|0
1620189280000|2021-05-05 04:34:40|42398.7|42358.7|42399.4|42359.4|42399.4|42359.4|42398.7|42358.7|1
1620189290000|2021-05-05 04:34:50|42404.4|42364.4|42404.4|42364.4|42404.4|42364.4|42404.4|42364.4|0
1620189300000|2021-05-05 04:35:00|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|0
1620189310000|2021-05-05 04:35:10|42404.4|42364.4|42409.4|42369.4|42409.4|42369.4|42404.4|42364.4|3
1620189390000|2021-05-05 04:36:30|42414.4|42374.4|42414.4|42374.4|42414.4|42374.4|42414.4|42374.4|10
1620189430000|2021-05-05 04:37:10|42418.7|42378.7|42414.4|42374.4|42418.7|42378.7|42414.4|42374.4|1
1620189460000|2021-05-05 04:37:40|42410.1|42370.1|42414.4|42374.4|42414.4|42374.4|42410.1|42370.1|0
1620189510000|2021-05-05 04:38:30|42418.7|42378.7|42414.4|42374.4|42419.4|42379.4|42414.4|42374.4|1
1620189560000|2021-05-05 04:39:20|||||||||1
1620189580000|2021-05-05 04:39:40|42413.7|42373.7|42414.4|42374.4|42414.4|42374.4|42410.1|42370.1|2
1620189590000|2021-05-05 04:39:50|42413.7|42373.7|42414.4|42374.4|42414.4|42374.4|42413.7|42373.7|0
1620189610000|2021-05-05 04:40:10|42410.1|42370.1|42414.4|42374.4|42414.4|42374.4|42410.1|42370.1|0
1620189650000|2021-05-05 04:40:50|42418.7|42378.7|42424.4|42384.4|42424.4|42384.4|42418.7|42378.7|4
1620189680000|2021-05-05 04:41:20|42420.1|42380.1|42414.4|42374.4|42420.1|42380.1|42414.4|42374.4|1
1620189760000|2021-05-05 04:42:40|42415.1|42375.1|42424.4|42384.4|42424.4|42384.4|42415.1|42375.1|3
1620189770000|2021-05-05 04:42:50|42423.7|42383.7|42419.4|42379.4|42423.7|42383.7|42419.4|42379.4|0
1620189790000|2021-05-05 04:43:10|42414.4|42374.4|42414.4|42374.4|42414.4|42374.4|42414.4|42374.4|0
1620189870000|2021-05-05 04:44:30|42410.1|42370.1|42409.4|42369.4|42410.1|42370.1|42409.4|42369.4|0
1620189950000|2021-05-05 04:45:50|42408.7|42368.7|42404.4|42364.4|42408.7|42368.7|42404.4|42364.4|6
1620189970000|2021-05-05 04:46:10|||||||||4
1620190020000|2021-05-05 04:47:00|42403.7|42363.7|42404.4|42364.4|42404.4|42364.4|42403.7|42363.7|0
1620190030000|2021-05-05 04:47:10|||||||||2
1620190040000|2021-05-05 04:47:20|42403.7|42363.7|42404.4|42364.4|42404.4|42364.4|42403.7|42363.7|1
1620190080000|2021-05-05 04:48:00|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|0
1620190100000|2021-05-05 04:48:20|42403.7|42363.7|42403.7|42363.7|42403.7|42363.7|42403.7|42363.7|0
1620190110000|2021-05-05 04:48:30|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|0
1620190120000|2021-05-05 04:48:40|42400|42360|42404.3|42364.3|42404.3|42364.3|42400|42360|0
1620190130000|2021-05-05 04:48:50|42400|42360|42404.3|42364.3|42404.3|42364.3|42400|42360|0
1620190160000|2021-05-05 04:49:20|42405|42365|42404.3|42364.3|42405|42365|42404.3|42364.3|0
1620190170000|2021-05-05 04:49:30|||||||||2
1620190190000|2021-05-05 04:49:50|42408.7|42368.7|42404.3|42364.3|42409.3|42369.3|42404.3|42364.3|0
1620190250000|2021-05-05 04:50:50|42403.6|42363.6|42399.3|42359.3|42403.6|42363.6|42399.3|42359.3|0
1620190310000|2021-05-05 04:51:50|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|5
1620190320000|2021-05-05 04:52:00|42408.6|42368.6|42409.3|42369.3|42409.3|42369.3|42408.6|42368.6|1
1620190330000|2021-05-05 04:52:10|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|2
1620190370000|2021-05-05 04:52:50|42405|42365|42414.3|42374.3|42414.3|42374.3|42405|42365|0
1620190400000|2021-05-05 04:53:20|42410|42370|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620190450000|2021-05-05 04:54:10|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|0
1620190460000|2021-05-05 04:54:20|42410|42370|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620190470000|2021-05-05 04:54:30|42410|42370|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620190480000|2021-05-05 04:54:40|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|0
1620190490000|2021-05-05 04:54:50|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|0
1620190500000|2021-05-05 04:55:00|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620190530000|2021-05-05 04:55:30|||||||||2
1620190560000|2021-05-05 04:56:00|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|0
1620190630000|2021-05-05 04:57:10|42410|42370|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620190780000|2021-05-05 04:59:40|42413.6|42373.6|42409.3|42369.3|42413.6|42373.6|42409.3|42369.3|0
1620190800000|2021-05-05 05:00:00|42405|42365|42399.3|42359.3|42405|42365|42399.3|42359.3|5
1620190810000|2021-05-05 05:00:10|42400|42360|42404.3|42364.3|42404.3|42364.3|42400|42360|0
1620190830000|2021-05-05 05:00:30|42400|42360|42399.3|42359.3|42400|42360|42399.3|42359.3|0
1620190840000|2021-05-05 05:00:40|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|2
1620190850000|2021-05-05 05:00:50|42393.6|42353.6|42394.3|42354.3|42394.3|42354.3|42393.6|42353.6|1
1620190860000|2021-05-05 05:01:00|42393.6|42353.6|42394.3|42354.3|42394.3|42354.3|42390|42350|2
1620190910000|2021-05-05 05:01:50|||||||||2
1620190970000|2021-05-05 05:02:50|42398.6|42358.6|42394.3|42354.3|42398.6|42358.6|42394.3|42354.3|1
1620190980000|2021-05-05 05:03:00|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|3
1620190990000|2021-05-05 05:03:10|42393.6|42353.6|42384.3|42344.3|42394.3|42354.3|42383.6|42343.6|8
1620191020000|2021-05-05 05:03:40|42385|42345|42384.3|42344.3|42385|42345|42384.3|42344.3|1
1620191030000|2021-05-05 05:03:50|42385|42345|42389.3|42349.3|42389.3|42349.3|42385|42345|0
1620191040000|2021-05-05 05:04:00|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|2
1620191050000|2021-05-05 05:04:10|42393.6|42353.6|42389.3|42349.3|42393.6|42353.6|42389.3|42349.3|0
1620191060000|2021-05-05 05:04:20|42393.6|42353.6|42394.3|42354.3|42394.3|42354.3|42393.6|42353.6|0
1620191080000|2021-05-05 05:04:40|42398.6|42358.6|42394.3|42354.3|42398.6|42358.6|42394.3|42354.3|1
1620191100000|2021-05-05 05:05:00|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|1
1620191140000|2021-05-05 05:05:40|42390|42350|42394.3|42354.3|42394.3|42354.3|42389.3|42349.3|2
1620191180000|2021-05-05 05:06:20|42398.6|42358.6|42394.3|42354.3|42399.3|42359.3|42394.3|42354.3|0
1620191190000|2021-05-05 05:06:30|42398.6|42358.6|42404.3|42364.3|42409.3|42369.3|42398.6|42358.6|2
1620191210000|2021-05-05 05:06:50|||||||||2
1620191220000|2021-05-05 05:07:00|42408.6|42368.6|42409.3|42369.3|42409.3|42369.3|42408.6|42368.6|1
1620191230000|2021-05-05 05:07:10|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|2
1620191290000|2021-05-05 05:08:10|42408.6|42368.6|42404.3|42364.3|42408.6|42368.6|42404.3|42364.3|1
1620191300000|2021-05-05 05:08:20|42400|42360|42404.3|42364.3|42404.3|42364.3|42400|42360|2
1620191320000|2021-05-05 05:08:40|42408.6|42368.6|42409.3|42369.3|42409.3|42369.3|42408.6|42368.6|2
1620191340000|2021-05-05 05:09:00|42414.3|42374.3|42399.3|42359.3|42414.3|42374.3|42399.3|42359.3|4
1620191420000|2021-05-05 05:10:20|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42390|42350|11
1620191430000|2021-05-05 05:10:30|42393.6|42353.6|42389.3|42349.3|42393.6|42353.6|42389.3|42349.3|0
1620191440000|2021-05-05 05:10:40|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|1
1620191460000|2021-05-05 05:11:00|42393.6|42353.6|42394.3|42354.3|42394.3|42354.3|42389.3|42349.3|2
1620191470000|2021-05-05 05:11:10|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|0
1620191480000|2021-05-05 05:11:20|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|0
1620191490000|2021-05-05 05:11:30|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|0
1620191510000|2021-05-05 05:11:50|42390|42350|42394.3|42354.3|42394.3|42354.3|42390|42350|0
1620191520000|2021-05-05 05:12:00|42393.6|42353.6|42404.3|42364.3|42404.3|42364.3|42393.6|42353.6|1
1620191600000|2021-05-05 05:13:20|42403.6|42363.6|42404.3|42364.3|42404.3|42364.3|42403.6|42363.6|0
1620191620000|2021-05-05 05:13:40|42403.6|42363.6|42409.3|42369.3|42409.3|42369.3|42403.6|42363.6|3
1620191630000|2021-05-05 05:13:50|42408.6|42368.6|42404.3|42364.3|42408.6|42368.6|42404.3|42364.3|4
1620191640000|2021-05-05 05:14:00|42403.6|42363.6|42404.3|42364.3|42404.3|42364.3|42400|42360|1
1620191650000|2021-05-05 05:14:10|42405|42365|42405|42365|42405|42365|42405|42365|0
1620191660000|2021-05-05 05:14:20|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|2
1620191690000|2021-05-05 05:14:50|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|1
1620191710000|2021-05-05 05:15:10|42403.6|42363.6|42404.3|42364.3|42404.3|42364.3|42403.6|42363.6|1
1620191720000|2021-05-05 05:15:20|42400|42360|42404.3|42364.3|42404.3|42364.3|42399.3|42359.3|1
1620191870000|2021-05-05 05:17:50|42408.6|42368.6|42414.3|42374.3|42414.3|42374.3|42408.6|42368.6|3
1620191940000|2021-05-05 05:19:00|42415|42375|42424.3|42384.3|42424.3|42384.3|42415|42375|4
1620192000000|2021-05-05 05:20:00|||||||||1
1620192030000|2021-05-05 05:20:30|42420|42380|42424.3|42384.3|42424.3|42384.3|42420|42380|0
1620192060000|2021-05-05 05:21:00|42428.6|42388.6|42424.3|42384.3|42428.6|42388.6|42420|42380|1
1620192090000|2021-05-05 05:21:30|42428.6|42388.6|42429.3|42389.3|42429.3|42389.3|42428.6|42388.6|0
1620192110000|2021-05-05 05:21:50|||||||||2
1620192130000|2021-05-05 05:22:10|||||||||2
1620192160000|2021-05-05 05:22:40|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|11
1620192180000|2021-05-05 05:23:00|42420|42380|42424.3|42384.3|42424.3|42384.3|42420|42380|0
1620192200000|2021-05-05 05:23:20|42420|42380|42419.3|42379.3|42420|42380|42419.3|42379.3|0
1620192290000|2021-05-05 05:24:50|42429.3|42389.3|42424.3|42384.3|42429.3|42389.3|42424.3|42384.3|3
1620192300000|2021-05-05 05:25:00|42420|42380|42419.3|42379.3|42420|42380|42419.3|42379.3|0
1620192370000|2021-05-05 05:26:10|||||||||1
1620192420000|2021-05-05 05:27:00|42418.6|42378.6|42414.3|42374.3|42418.6|42378.6|42414.3|42374.3|3
1620192440000|2021-05-05 05:27:20|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|1
1620192460000|2021-05-05 05:27:40|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|1
1620192470000|2021-05-05 05:27:50|42415|42375|42419.3|42379.3|42419.3|42379.3|42415|42375|1
1620192480000|2021-05-05 05:28:00|42415|42375|42414.3|42374.3|42415|42375|42414.3|42374.3|0
1620192520000|2021-05-05 05:28:40|42410|42370|42414.3|42374.3|42414.3|42374.3|42410|42370|0
1620192540000|2021-05-05 05:29:00|42413.6|42373.6|42414.3|42374.3|42414.3|42374.3|42413.6|42373.6|0
1620192590000|2021-05-05 05:29:50|42410|42370|42409.3|42369.3|42410|42370|42409.3|42369.3|0
1620192600000|2021-05-05 05:30:00|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|1
1620192680000|2021-05-05 05:31:20|42415|42375|42414.3|42374.3|42415|42375|42414.3|42374.3|0
1620192690000|2021-05-05 05:31:30|42415|42375|42419.3|42379.3|42419.3|42379.3|42415|42375|0
1620192710000|2021-05-05 05:31:50|||||||||2
1620192730000|2021-05-05 05:32:10|||||||||2
1620192760000|2021-05-05 05:32:40|42420|42380|42429.3|42389.3|42429.3|42389.3|42420|42380|4
1620192770000|2021-05-05 05:32:50|42428.6|42388.6|42429.3|42389.3|42429.3|42389.3|42428.6|42388.6|3
1620192780000|2021-05-05 05:33:00|42425|42385|42424.3|42384.3|42425|42385|42423.6|42383.6|3
1620192810000|2021-05-05 05:33:30|42423.6|42383.6|42424.3|42384.3|42424.3|42384.3|42423.6|42383.6|1
1620192830000|2021-05-05 05:33:50|42423.6|42383.6|42424.3|42384.3|42424.3|42384.3|42419.3|42379.3|0
1620192870000|2021-05-05 05:34:30|42420|42380|42419.3|42379.3|42420|42380|42419.3|42379.3|0
1620192900000|2021-05-05 05:35:00|42423.6|42383.6|42424.3|42384.3|42424.3|42384.3|42419.3|42379.3|0
1620192920000|2021-05-05 05:35:20|42425|42385|42429.3|42389.3|42429.3|42389.3|42425|42385|1
1620192930000|2021-05-05 05:35:30|42424.3|42384.3|42428.6|42388.6|42428.6|42388.6|42424.3|42384.3|0
1620192960000|2021-05-05 05:36:00|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|0
1620193020000|2021-05-05 05:37:00|42419.9|42379.9|42419.3|42379.3|42419.9|42379.9|42419.3|42379.3|2
1620193030000|2021-05-05 05:37:10|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|10
1620193050000|2021-05-05 05:37:30|42409.9|42369.9|42414.3|42374.3|42414.3|42374.3|42409.9|42369.9|1
1620193120000|2021-05-05 05:38:40|42414.9|42374.9|42419.3|42379.3|42419.3|42379.3|42414.3|42374.3|0
1620193130000|2021-05-05 05:38:50|42418.6|42378.6|42414.3|42374.3|42418.6|42378.6|42414.3|42374.3|0
1620193180000|2021-05-05 05:39:40|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|0
1620193210000|2021-05-05 05:40:10|42414.9|42374.9|42419.2|42379.2|42419.2|42379.2|42414.9|42374.9|0
1620193310000|2021-05-05 05:41:50|||||||||4
1620193330000|2021-05-05 05:42:10|||||||||6
1620193360000|2021-05-05 05:42:40|||||||||2
1620193420000|2021-05-05 05:43:40|42424.2|42384.2|42429.2|42389.2|42429.2|42389.2|42423.5|42383.5|5
1620193440000|2021-05-05 05:44:00|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|1
1620193450000|2021-05-05 05:44:10|42440.6|42400.6|42454.2|42414.2|42454.2|42414.2|42440.6|42400.6|4
1620193460000|2021-05-05 05:44:20|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|2
1620193480000|2021-05-05 05:44:40|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|0
1620193510000|2021-05-05 05:45:10|42458.5|42418.5|42459.2|42419.2|42459.2|42419.2|42454.2|42414.2|1
1620193520000|2021-05-05 05:45:20|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|1
1620193530000|2021-05-05 05:45:30|42458.5|42418.5|42454.2|42414.2|42459.2|42419.2|42454.2|42414.2|0
1620193540000|2021-05-05 05:45:40|42458.5|42418.5|42459.2|42419.2|42459.2|42419.2|42458.5|42418.5|0
1620193560000|2021-05-05 05:46:00|42464.2|42424.2|42464.2|42424.2|42464.2|42424.2|42464.2|42424.2|5
1620193580000|2021-05-05 05:46:20|42464.9|42424.9|42464.2|42424.2|42464.9|42424.9|42464.2|42424.2|2
1620193600000|2021-05-05 05:46:40|42459.9|42419.9|42464.2|42424.2|42464.2|42424.2|42459.2|42419.2|0
1620193610000|2021-05-05 05:46:50|42463.5|42423.5|42464.2|42424.2|42464.2|42424.2|42459.2|42419.2|5
1620193620000|2021-05-05 05:47:00|42459.9|42419.9|42464.2|42424.2|42464.2|42424.2|42459.9|42419.9|0
1620193630000|2021-05-05 05:47:10|42463.5|42423.5|42454.2|42414.2|42463.5|42423.5|42454.2|42414.2|4
1620193670000|2021-05-05 05:47:50|42453.5|42413.5|42454.2|42414.2|42459.2|42419.2|42453.5|42413.5|2
1620193690000|2021-05-05 05:48:10|42453.5|42413.5|42449.2|42409.2|42454.2|42414.2|42449.2|42409.2|0
1620193880000|2021-05-05 05:51:20|42448.5|42408.5|42439.2|42399.2|42448.5|42408.5|42439.2|42399.2|3
1620193910000|2021-05-05 05:51:50|42434.2|42394.2|42444.2|42404.2|42444.2|42404.2|42433.5|42393.5|4
1620193930000|2021-05-05 05:52:10|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|4
1620193940000|2021-05-05 05:52:20|42429.9|42389.9|42434.2|42394.2|42434.2|42394.2|42429.9|42389.9|1
1620193980000|2021-05-05 05:53:00|42433.5|42393.5|42434.2|42394.2|42434.2|42394.2|42429.2|42389.2|3
1620194000000|2021-05-05 05:53:20|42429.9|42389.9|42429.2|42389.2|42429.9|42389.9|42429.2|42389.2|0
1620194100000|2021-05-05 05:55:00|42433.5|42393.5|42434.2|42394.2|42434.2|42394.2|42433.5|42393.5|0
1620194150000|2021-05-05 05:55:50|42438.5|42398.5|42439.2|42399.2|42439.2|42399.2|42438.5|42398.5|0
1620194250000|2021-05-05 05:57:30|42438.5|42398.5|42439.2|42399.2|42439.2|42399.2|42438.5|42398.5|1
1620194300000|2021-05-05 05:58:20|42443.5|42403.5|42444.2|42404.2|42444.9|42404.9|42443.5|42403.5|0
1620194320000|2021-05-05 05:58:40|42443.5|42403.5|42439.2|42399.2|42443.5|42403.5|42439.2|42399.2|0
1620194350000|2021-05-05 05:59:10|42443.5|42403.5|42434.2|42394.2|42443.5|42403.5|42434.2|42394.2|0
1620194380000|2021-05-05 05:59:40|42434.9|42394.9|42434.2|42394.2|42434.9|42394.9|42434.2|42394.2|1
1620194400000|2021-05-05 06:00:00|42429.9|42389.9|42444.2|42404.2|42444.2|42404.2|42429.2|42389.2|3
1620194420000|2021-05-05 06:00:20|42444.9|42404.9|42439.2|42399.2|42444.9|42404.9|42439.2|42399.2|0
1620194440000|2021-05-05 06:00:40|42443.5|42403.5|42444.2|42404.2|42444.2|42404.2|42443.5|42403.5|0
1620194460000|2021-05-05 06:01:00|42448.5|42408.5|42444.2|42404.2|42449.2|42409.2|42444.2|42404.2|0
1620194490000|2021-05-05 06:01:30|42439.9|42399.9|42439.2|42399.2|42439.9|42399.9|42439.2|42399.2|0
1620194510000|2021-05-05 06:01:50|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|2
1620194520000|2021-05-05 06:02:00|42433.5|42393.5|42429.2|42389.2|42433.5|42393.5|42429.2|42389.2|0
1620194530000|2021-05-05 06:02:10|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|11
1620194560000|2021-05-05 06:02:40|42433.5|42393.5|42419.2|42379.2|42433.5|42393.5|42419.2|42379.2|1
1620194570000|2021-05-05 06:02:50|42419.9|42379.9|42424.2|42384.2|42424.2|42384.2|42419.9|42379.9|0
1620194580000|2021-05-05 06:03:00|42423.5|42383.5|42424.2|42384.2|42424.2|42384.2|42423.5|42383.5|1
1620194600000|2021-05-05 06:03:20|42419.9|42379.9|42424.2|42384.2|42424.2|42384.2|42419.9|42379.9|1
1620194640000|2021-05-05 06:04:00|42424.9|42384.9|42429.2|42389.2|42429.2|42389.2|42424.9|42384.9|2
1620194650000|2021-05-05 06:04:10|42428.5|42388.5|42424.2|42384.2|42428.5|42388.5|42424.2|42384.2|0
1620194700000|2021-05-05 06:05:00|42424.9|42384.9|42429.2|42389.2|42429.2|42389.2|42424.9|42384.9|0
1620194710000|2021-05-05 06:05:10|42424.9|42384.9|42424.2|42384.2|42424.9|42384.9|42424.2|42384.2|0
1620194740000|2021-05-05 06:05:40|42419.9|42379.9|42419.2|42379.2|42424.2|42384.2|42419.2|42379.2|0
1620194790000|2021-05-05 06:06:30|42429.2|42389.2|42424.2|42384.2|42429.2|42389.2|42424.2|42384.2|2
1620194810000|2021-05-05 06:06:50|42419.9|42379.9|42424.2|42384.2|42424.2|42384.2|42419.2|42379.2|0
1620194820000|2021-05-05 06:07:00|42423.5|42383.5|42419.2|42379.2|42423.5|42383.5|42419.2|42379.2|0
1620194830000|2021-05-05 06:07:10|42414.2|42374.2|42409.2|42369.2|42414.2|42374.2|42409.2|42369.2|12
1620194850000|2021-05-05 06:07:30|42413.5|42373.5|42414.2|42374.2|42414.2|42374.2|42413.5|42373.5|0
1620194880000|2021-05-05 06:08:00|42414.9|42374.9|42414.2|42374.2|42414.9|42374.9|42414.2|42374.2|0
1620194910000|2021-05-05 06:08:30|42418.5|42378.5|42424.2|42384.2|42424.2|42384.2|42418.5|42378.5|0
1620194950000|2021-05-05 06:09:10|42428.5|42388.5|42424.2|42384.2|42429.2|42389.2|42424.2|42384.2|0
1620194960000|2021-05-05 06:09:20|42423.5|42383.5|42424.2|42384.2|42424.2|42384.2|42419.2|42379.2|0
1620194970000|2021-05-05 06:09:30|42424.9|42384.9|42428.5|42388.5|42429.2|42389.2|42424.9|42384.9|1
1620194980000|2021-05-05 06:09:40|42424.2|42384.2|42424.2|42384.2|42429.2|42389.2|42424.2|42384.2|0
1620195000000|2021-05-05 06:10:00|42423.5|42383.5|42419.2|42379.2|42424.2|42384.2|42419.2|42379.2|0
1620195010000|2021-05-05 06:10:10|42423.5|42383.5|42424.2|42384.2|42424.2|42384.2|42423.5|42383.5|0
1620195030000|2021-05-05 06:10:30|42423.5|42383.5|42424.2|42384.2|42424.2|42384.2|42419.2|42379.2|0
1620195040000|2021-05-05 06:10:40|42428.5|42388.5|42429.2|42389.2|42429.2|42389.2|42428.5|42388.5|0
1620195050000|2021-05-05 06:10:50|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|2
1620195060000|2021-05-05 06:11:00|42419.9|42379.9|42419.2|42379.2|42419.9|42379.9|42419.2|42379.2|0
1620195090000|2021-05-05 06:11:30|||||||||1
1620195110000|2021-05-05 06:11:50|||||||||3
1620195130000|2021-05-05 06:12:10|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|4
1620195150000|2021-05-05 06:12:30|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|0
1620195160000|2021-05-05 06:12:40|42413.5|42373.5|42414.2|42374.2|42414.2|42374.2|42413.5|42373.5|2
1620195170000|2021-05-05 06:12:50|42413.5|42373.5|42414.2|42374.2|42414.2|42374.2|42409.2|42369.2|0
1620195180000|2021-05-05 06:13:00|42414.9|42374.9|42414.2|42374.2|42414.9|42374.9|42414.2|42374.2|0
1620195200000|2021-05-05 06:13:20|42418.5|42378.5|42419.2|42379.2|42419.2|42379.2|42418.5|42378.5|0
1620195210000|2021-05-05 06:13:30|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|1
1620195220000|2021-05-05 06:13:40|42429.2|42389.2|42429.2|42389.2|42429.2|42389.2|42429.2|42389.2|0
1620195230000|2021-05-05 06:13:50|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|0
1620195240000|2021-05-05 06:14:00|42433.5|42393.5|42429.2|42389.2|42433.5|42393.5|42429.2|42389.2|0
1620195300000|2021-05-05 06:15:00|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|5
1620195350000|2021-05-05 06:15:50|42419.9|42379.9|42414.2|42374.2|42419.9|42379.9|42414.2|42374.2|2
1620195360000|2021-05-05 06:16:00|42409.9|42369.9|42414.2|42374.2|42414.2|42374.2|42409.9|42369.9|1
1620195380000|2021-05-05 06:16:20|42409.9|42369.9|42409.2|42369.2|42409.9|42369.9|42409.2|42369.2|2
1620195390000|2021-05-05 06:16:30|||||||||1
1620195400000|2021-05-05 06:16:40|||||||||2
1620195410000|2021-05-05 06:16:50|42414.2|42374.2|42409.2|42369.2|42414.2|42374.2|42409.2|42369.2|1
1620195420000|2021-05-05 06:17:00|42414.2|42374.2|42424.2|42384.2|42424.2|42384.2|42414.2|42374.2|14
1620195430000|2021-05-05 06:17:10|42419.2|42379.2|42419.2|42379.2|42419.2|42379.2|42419.2|42379.2|4
1620195440000|2021-05-05 06:17:20|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|20
1620195500000|2021-05-05 06:18:20|42409.9|42369.9|42414.2|42374.2|42414.2|42374.2|42409.9|42369.9|0
1620195550000|2021-05-05 06:19:10|42418.5|42378.5|42419.2|42379.2|42419.2|42379.2|42418.5|42378.5|0
1620195560000|2021-05-05 06:19:20|42418.5|42378.5|42414.2|42374.2|42418.5|42378.5|42414.2|42374.2|0
1620195580000|2021-05-05 06:19:40|42418.5|42378.5|42414.2|42374.2|42418.5|42378.5|42414.2|42374.2|2
1620195600000|2021-05-05 06:20:00|42418.5|42378.5|42414.2|42374.2|42418.5|42378.5|42414.2|42374.2|1
1620195620000|2021-05-05 06:20:20|42414.9|42374.9|42429.2|42389.2|42429.2|42389.2|42414.9|42374.9|1
1620195640000|2021-05-05 06:20:40|42428.5|42388.5|42424.2|42384.2|42428.5|42388.5|42424.2|42384.2|0
1620195710000|2021-05-05 06:21:50|42424.9|42384.9|42424.2|42384.2|42429.2|42389.2|42419.2|42379.2|3
1620195720000|2021-05-05 06:22:00|42423.5|42383.5|42424.2|42384.2|42424.2|42384.2|42419.2|42379.2|0
1620195730000|2021-05-05 06:22:10|42423.5|42383.5|42419.2|42379.2|42423.5|42383.5|42419.2|42379.2|3
1620195800000|2021-05-05 06:23:20|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|1
1620195840000|2021-05-05 06:24:00|42424.9|42384.9|42424.2|42384.2|42429.2|42389.2|42419.2|42379.2|1
1620195940000|2021-05-05 06:25:40|42419.9|42379.9|42419.2|42379.2|42419.9|42379.9|42419.2|42379.2|0
1620195990000|2021-05-05 06:26:30|42429.2|42389.2|42419.2|42379.2|42429.2|42389.2|42419.2|42379.2|4
1620196010000|2021-05-05 06:26:50|42418.5|42378.5|42414.2|42374.2|42418.5|42378.5|42414.2|42374.2|2
1620196020000|2021-05-05 06:27:00|42409.8|42369.8|42414.2|42374.2|42414.2|42374.2|42409.8|42369.8|3
1620196030000|2021-05-05 06:27:10|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|42409.2|42369.2|2
1620196080000|2021-05-05 06:28:00|42404.2|42364.2|42404.2|42364.2|42404.2|42364.2|42404.2|42364.2|2
1620196100000|2021-05-05 06:28:20|42403.5|42363.5|42409.2|42369.2|42409.2|42369.2|42403.5|42363.5|0
1620196120000|2021-05-05 06:28:40|||||||||1
1620196200000|2021-05-05 06:30:00|42408.5|42368.5|42404.2|42364.2|42408.5|42368.5|42399.2|42359.2|2
1620196210000|2021-05-05 06:30:10|42399.8|42359.8|42404.2|42364.2|42404.2|42364.2|42399.2|42359.2|0
1620196220000|2021-05-05 06:30:20|42403.5|42363.5|42404.2|42364.2|42404.2|42364.2|42399.2|42359.2|0
1620196250000|2021-05-05 06:30:50|42399.8|42359.8|42399.2|42359.2|42399.8|42359.8|42399.2|42359.2|0
1620196300000|2021-05-05 06:31:40|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|0
1620196320000|2021-05-05 06:32:00|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1620196330000|2021-05-05 06:32:10|42403.5|42363.5|42399.1|42359.1|42403.5|42363.5|42399.1|42359.1|3
1620196390000|2021-05-05 06:33:10|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1620196440000|2021-05-05 06:34:00|42404.8|42364.8|42409.1|42369.1|42409.1|42369.1|42404.8|42364.8|0
1620196450000|2021-05-05 06:34:10|42404.8|42364.8|42404.8|42364.8|42404.8|42364.8|42404.8|42364.8|0
1620196460000|2021-05-05 06:34:20|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1620196470000|2021-05-05 06:34:30|42399.8|42359.8|42404.1|42364.1|42404.1|42364.1|42399.1|42359.1|0
1620196530000|2021-05-05 06:35:30|42402.1|42362.1|42389.1|42349.1|42402.1|42362.1|42389.1|42349.1|4
1620196540000|2021-05-05 06:35:40|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|16
1620196570000|2021-05-05 06:36:10|42399.8|42359.8|42404.1|42364.1|42404.1|42364.1|42399.8|42359.8|0
1620196590000|2021-05-05 06:36:30|42403.5|42363.5|42399.1|42359.1|42403.5|42363.5|42399.1|42359.1|0
1620196600000|2021-05-05 06:36:40|42404.1|42364.1|42404.1|42364.1|42408.5|42368.5|42404.1|42364.1|3
1620196610000|2021-05-05 06:36:50|42404.8|42364.8|42409.1|42369.1|42409.1|42369.1|42404.8|42364.8|3
1620196630000|2021-05-05 06:37:10|42404.8|42364.8|42404.1|42364.1|42404.8|42364.8|42404.1|42364.1|2
1620196690000|2021-05-05 06:38:10|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|42399.1|42359.1|2
1620196730000|2021-05-05 06:38:50|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1620196780000|2021-05-05 06:39:40|42404.8|42364.8|42414.1|42374.1|42414.1|42374.1|42404.8|42364.8|2
1620196810000|2021-05-05 06:40:10|42409.8|42369.8|42409.1|42369.1|42409.8|42369.8|42409.1|42369.1|0
1620196830000|2021-05-05 06:40:30|42408.4|42368.4|42394.1|42354.1|42408.4|42368.4|42394.1|42354.1|3
1620196870000|2021-05-05 06:41:10|42398.4|42358.4|42399.1|42359.1|42399.1|42359.1|42394.1|42354.1|0
1620196880000|2021-05-05 06:41:20|42397.8|42357.8|42394.1|42354.1|42397.8|42357.8|42389.1|42349.1|3
1620196890000|2021-05-05 06:41:30|42398.4|42358.4|42399.1|42359.1|42399.1|42359.1|42398.4|42358.4|0
1620196920000|2021-05-05 06:42:00|42397.8|42357.8|42399.1|42359.1|42399.1|42359.1|42397.8|42357.8|2
1620196930000|2021-05-05 06:42:10|||||||||4
1620196940000|2021-05-05 06:42:20|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1620196980000|2021-05-05 06:43:00|42408.4|42368.4|42409.1|42369.1|42409.1|42369.1|42404.1|42364.1|0
1620196990000|2021-05-05 06:43:10|42408.4|42368.4|42399.1|42359.1|42409.1|42369.1|42399.1|42359.1|4
1620197000000|2021-05-05 06:43:20|42394.8|42354.8|42399.1|42359.1|42399.1|42359.1|42394.8|42354.8|0
1620197040000|2021-05-05 06:44:00|42394.8|42354.8|42394.1|42354.1|42399.1|42359.1|42389.8|42349.8|1
1620197110000|2021-05-05 06:45:10|42394.8|42354.8|42399.1|42359.1|42399.1|42359.1|42394.8|42354.8|0
1620197210000|2021-05-05 06:46:50|42397.7|42357.7|42389.1|42349.1|42397.7|42357.7|42389.1|42349.1|1
1620197220000|2021-05-05 06:47:00|||||||||4
1620197230000|2021-05-05 06:47:10|42388.4|42348.4|42384.1|42344.1|42388.4|42348.4|42384.1|42344.1|2
1620197250000|2021-05-05 06:47:30|42379.1|42339.1|42379.1|42339.1|42384.1|42344.1|42379.1|42339.1|14
1620197260000|2021-05-05 06:47:40|42383.4|42343.4|42384.1|42344.1|42384.1|42344.1|42383.4|42343.4|1
1620197270000|2021-05-05 06:47:50|42383.4|42343.4|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|5
1620197280000|2021-05-05 06:48:00|||||||||1
1620197300000|2021-05-05 06:48:20|42379.1|42339.1|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|1
1620197310000|2021-05-05 06:48:30|42383.4|42343.4|42379.1|42339.1|42383.4|42343.4|42379.1|42339.1|0
1620197320000|2021-05-05 06:48:40|||||||||2
1620197330000|2021-05-05 06:48:50|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|1
1620197390000|2021-05-05 06:49:50|42383.4|42343.4|42384.1|42344.1|42384.1|42344.1|42383.4|42343.4|0
1620197400000|2021-05-05 06:50:00|42379.8|42339.8|42379.1|42339.1|42384.1|42344.1|42379.1|42339.1|0
1620197420000|2021-05-05 06:50:20|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|0
1620197460000|2021-05-05 06:51:00|42388.4|42348.4|42389.1|42349.1|42389.1|42349.1|42388.4|42348.4|0
1620197470000|2021-05-05 06:51:10|||||||||1
1620197520000|2021-05-05 06:52:00|42394.1|42354.1|42384.1|42344.1|42394.1|42354.1|42379.1|42339.1|5
1620197530000|2021-05-05 06:52:10|42383.4|42343.4|42384.1|42344.1|42384.1|42344.1|42383.4|42343.4|2
1620197570000|2021-05-05 06:52:50|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|0
1620197580000|2021-05-05 06:53:00|42389.8|42349.8|42394.1|42354.1|42394.1|42354.1|42389.8|42349.8|0
1620197590000|2021-05-05 06:53:10|||||||||2
1620197610000|2021-05-05 06:53:30|42399.1|42359.1|42394.1|42354.1|42399.1|42359.1|42394.1|42354.1|2
1620197660000|2021-05-05 06:54:20|42393.4|42353.4|42389.1|42349.1|42393.4|42353.4|42389.1|42349.1|1
1620197690000|2021-05-05 06:54:50|42394.1|42354.1|42389.1|42349.1|42394.1|42354.1|42389.1|42349.1|1
1620197700000|2021-05-05 06:55:00|42384.1|42344.1|42389.1|42349.1|42394.1|42354.1|42384.1|42344.1|3
1620197830000|2021-05-05 06:57:10|42399.1|42359.1|42394.1|42354.1|42399.1|42359.1|42389.1|42349.1|7
1620197860000|2021-05-05 06:57:40|42393.4|42353.4|42394.1|42354.1|42394.1|42354.1|42393.4|42353.4|1
1620197880000|2021-05-05 06:58:00|||||||||1
1620197910000|2021-05-05 06:58:30|42393.4|42353.4|42394.1|42354.1|42394.1|42354.1|42389.1|42349.1|0
1620197930000|2021-05-05 06:58:50|42393.4|42353.4|42389.1|42349.1|42394.1|42354.1|42389.1|42349.1|0
1620197960000|2021-05-05 06:59:20|42388.4|42348.4|42384.1|42344.1|42388.4|42348.4|42384.1|42344.1|2
1620197980000|2021-05-05 06:59:40|42389.1|42349.1|42384.1|42344.1|42389.1|42349.1|42384.1|42344.1|13
1620197990000|2021-05-05 06:59:50|42379.8|42339.8|42384.1|42344.1|42384.8|42344.8|42379.1|42339.1|1
1620198000000|2021-05-05 07:00:00|42379.8|42339.8|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|0
1620198010000|2021-05-05 07:00:10|42383.4|42343.4|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|0
1620198020000|2021-05-05 07:00:20|42383.4|42343.4|42389.1|42349.1|42393.4|42353.4|42379.1|42339.1|1
1620198030000|2021-05-05 07:00:30|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|7
1620198040000|2021-05-05 07:00:40|42389.8|42349.8|42389.1|42349.1|42394.1|42354.1|42383.4|42343.4|4
1620198050000|2021-05-05 07:00:50|42389.8|42349.8|42394.1|42354.1|42394.1|42354.1|42389.1|42349.1|0
1620198060000|2021-05-05 07:01:00|42393.4|42353.4|42389.1|42349.1|42394.1|42354.1|42389.1|42349.1|0
1620198080000|2021-05-05 07:01:20|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|1
1620198090000|2021-05-05 07:01:30|42379.8|42339.8|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|0
1620198110000|2021-05-05 07:01:50|42384.8|42344.8|42389.1|42349.1|42389.1|42349.1|42384.8|42344.8|0
1620198120000|2021-05-05 07:02:00|42384.8|42344.8|42379.1|42339.1|42384.8|42344.8|42379.1|42339.1|3
1620198130000|2021-05-05 07:02:10|42379.8|42339.8|42384.1|42344.1|42389.1|42349.1|42379.1|42339.1|10
1620198140000|2021-05-05 07:02:20|42379.8|42339.8|42379.1|42339.1|42379.8|42339.8|42379.1|42339.1|0
1620198150000|2021-05-05 07:02:30|42379.8|42339.8|42384.1|42344.1|42384.1|42344.1|42379.8|42339.8|0
1620198170000|2021-05-05 07:02:50|42383.4|42343.4|42379.1|42339.1|42384.1|42344.1|42379.1|42339.1|1
1620198200000|2021-05-05 07:03:20|42374.8|42334.8|42369.1|42329.1|42374.8|42334.8|42369.1|42329.1|17
1620198210000|2021-05-05 07:03:30|42373.4|42333.4|42374.1|42334.1|42374.1|42334.1|42369.1|42329.1|1
1620198220000|2021-05-05 07:03:40|42369.8|42329.8|42369.1|42329.1|42369.8|42329.8|42369.1|42329.1|0
1620198240000|2021-05-05 07:04:00|42373.4|42333.4|42374.1|42334.1|42374.1|42334.1|42369.1|42329.1|1
1620198250000|2021-05-05 07:04:10|42373.4|42333.4|42374.1|42334.1|42374.1|42334.1|42369.1|42329.1|0
1620198270000|2021-05-05 07:04:30|42369.8|42329.8|42369.1|42329.1|42374.1|42334.1|42369.1|42329.1|0
1620198280000|2021-05-05 07:04:40|42374.1|42334.1|42369.1|42329.1|42374.1|42334.1|42369.1|42329.1|0
1620198290000|2021-05-05 07:04:50|42373.4|42333.4|42374.1|42334.1|42374.1|42334.1|42373.4|42333.4|0
1620198300000|2021-05-05 07:05:00|42369.1|42329.1|42369.1|42329.1|42378.4|42338.4|42369.1|42329.1|1
1620198340000|2021-05-05 07:05:40|||||||||1
1620198350000|2021-05-05 07:05:50|||||||||14
1620198360000|2021-05-05 07:06:00|||||||||7
1620198390000|2021-05-05 07:06:30|42374.1|42334.1|42369.1|42329.1|42374.1|42334.1|42369.1|42329.1|3
1620198400000|2021-05-05 07:06:40|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|1
1620198410000|2021-05-05 07:06:50|42374.8|42334.8|42374.1|42334.1|42374.8|42334.8|42369.1|42329.1|0
1620198420000|2021-05-05 07:07:00|42369.8|42329.8|42369.1|42329.1|42374.1|42334.1|42369.1|42329.1|0
1620198440000|2021-05-05 07:07:20|42373.4|42333.4|42364.1|42324.1|42374.1|42334.1|42364.1|42324.1|5
1620198460000|2021-05-05 07:07:40|42359.8|42319.8|42363.4|42323.4|42364.1|42324.1|42359.8|42319.8|0
1620198470000|2021-05-05 07:07:50|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|1
1620198480000|2021-05-05 07:08:00|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|0
1620198510000|2021-05-05 07:08:30|42373.4|42333.4|42369.1|42329.1|42373.4|42333.4|42369.1|42329.1|0
1620198520000|2021-05-05 07:08:40|||||||||1
1620198540000|2021-05-05 07:09:00|42364.1|42324.1|42359.1|42319.1|42364.1|42324.1|42359.1|42319.1|3
1620198550000|2021-05-05 07:09:10|||||||||2
1620198600000|2021-05-05 07:10:00|42354.1|42314.1|42354.1|42314.1|42354.1|42314.1|42354.1|42314.1|4
1620198610000|2021-05-05 07:10:10|42349.8|42309.8|42349.8|42309.8|42359.1|42319.1|42349.8|42309.8|3
1620198620000|2021-05-05 07:10:20|42354.1|42314.1|42349.1|42309.1|42354.1|42314.1|42349.1|42309.1|1
1620198640000|2021-05-05 07:10:40|||||||||2
1620198660000|2021-05-05 07:11:00|||||||||1
1620198680000|2021-05-05 07:11:20|42339.1|42299.1|42339.1|42299.1|42339.1|42299.1|42339.1|42299.1|1
1620198690000|2021-05-05 07:11:30|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|3
1620198700000|2021-05-05 07:11:40|42329.8|42289.8|42334.1|42294.1|42334.1|42294.1|42329.8|42289.8|3
1620198720000|2021-05-05 07:12:00|42333.4|42293.4|42334.1|42294.1|42339.1|42299.1|42329.8|42289.8|4
1620198730000|2021-05-05 07:12:10|42329.8|42289.8|42329.1|42289.1|42329.8|42289.8|42329.1|42289.1|6
1620198740000|2021-05-05 07:12:20|42333.4|42293.4|42329.1|42289.1|42334.1|42294.1|42329.1|42289.1|0
1620198750000|2021-05-05 07:12:30|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|3
1620198770000|2021-05-05 07:12:50|42333.4|42293.4|42334.1|42294.1|42334.1|42294.1|42333.4|42293.4|1
1620198780000|2021-05-05 07:13:00|42338.4|42298.4|42334.1|42294.1|42339.1|42299.1|42334.1|42294.1|0
1620198790000|2021-05-05 07:13:10|42334.8|42294.8|42334.1|42294.1|42339.1|42299.1|42334.1|42294.1|0
1620198800000|2021-05-05 07:13:20|42333.4|42293.4|42334.1|42294.1|42334.1|42294.1|42329.1|42289.1|0
1620198830000|2021-05-05 07:13:50|42329.8|42289.8|42344.1|42304.1|42344.1|42304.1|42329.8|42289.8|1
1620198840000|2021-05-05 07:14:00|42348.4|42308.4|42339.1|42299.1|42349.1|42309.1|42339.1|42299.1|6
1620198860000|2021-05-05 07:14:20|42334.1|42294.1|42344.1|42304.1|42344.1|42304.1|42334.1|42294.1|2
1620198870000|2021-05-05 07:14:30|42343.4|42303.4|42339.8|42299.8|42344.1|42304.1|42339.1|42299.1|1
1620198880000|2021-05-05 07:14:40|42339.1|42299.1|42334.1|42294.1|42349.1|42309.1|42334.1|42294.1|1
1620198900000|2021-05-05 07:15:00|42333.4|42293.4|42329.1|42289.1|42334.1|42294.1|42329.1|42289.1|1
1620198920000|2021-05-05 07:15:20|42333.4|42293.4|42329.1|42289.1|42333.4|42293.4|42329.1|42289.1|3
1620198930000|2021-05-05 07:15:30|42339.1|42299.1|42339.1|42299.1|42339.1|42299.1|42339.1|42299.1|1
1620198940000|2021-05-05 07:15:40|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|1
1620198960000|2021-05-05 07:16:00|42333.4|42293.4|42344.1|42304.1|42344.1|42304.1|42333.4|42293.4|0
1620198990000|2021-05-05 07:16:30|42344.8|42304.8|42354.1|42314.1|42354.1|42314.1|42344.8|42304.8|3
1620199000000|2021-05-05 07:16:40|42358.4|42318.4|42354.1|42314.1|42359.1|42319.1|42354.1|42314.1|2
1620199010000|2021-05-05 07:16:50|42353.4|42313.4|42349.1|42309.1|42353.4|42313.4|42344.1|42304.1|1
1620199020000|2021-05-05 07:17:00|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|0
1620199030000|2021-05-05 07:17:10|42343.4|42303.4|42349.1|42309.1|42354.1|42314.1|42343.4|42303.4|11
1620199040000|2021-05-05 07:17:20|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|1
1620199060000|2021-05-05 07:17:40|42339.7|42299.7|42344.1|42304.1|42344.1|42304.1|42339.7|42299.7|0
1620199110000|2021-05-05 07:18:30|42344.7|42304.7|42354.1|42314.1|42354.1|42314.1|42344.7|42304.7|0
1620199140000|2021-05-05 07:19:00|||||||||3
1620199200000|2021-05-05 07:20:00|42353.4|42313.4|42349.1|42309.1|42353.4|42313.4|42349.1|42309.1|0
1620199210000|2021-05-05 07:20:10|42354.1|42314.1|42359.1|42319.1|42359.1|42319.1|42354.1|42314.1|4
1620199260000|2021-05-05 07:21:00|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|42364.1|42324.1|0
1620199270000|2021-05-05 07:21:10|42364.7|42324.7|42369.1|42329.1|42369.1|42329.1|42364.7|42324.7|0
1620199280000|2021-05-05 07:21:20|42379.1|42339.1|42379.1|42339.1|42379.1|42339.1|42379.1|42339.1|0
1620199300000|2021-05-05 07:21:40|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|4
1620199310000|2021-05-05 07:21:50|42383.4|42343.4|42374.1|42334.1|42384.1|42344.1|42374.1|42334.1|0
1620199330000|2021-05-05 07:22:10|||||||||6
1620199350000|2021-05-05 07:22:30|42373.4|42333.4|42369.1|42329.1|42373.4|42333.4|42369.1|42329.1|0
1620199360000|2021-05-05 07:22:40|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|0
1620199380000|2021-05-05 07:23:00|42374.7|42334.7|42374.1|42334.1|42374.7|42334.7|42374.1|42334.1|1
1620199410000|2021-05-05 07:23:30|42374|42334|42374|42334|42374|42334|42369.7|42329.7|0
1620199430000|2021-05-05 07:23:50|42369.7|42329.7|42374|42334|42374|42334|42369|42329|0
1620199440000|2021-05-05 07:24:00|42379|42339|42374|42334|42379|42339|42374|42334|0
1620199450000|2021-05-05 07:24:10|42374.7|42334.7|42384|42344|42384|42344|42374.7|42334.7|0
1620199470000|2021-05-05 07:24:30|42383.4|42343.4|42379|42339|42384|42344|42379|42339|19
1620199480000|2021-05-05 07:24:40|42379.7|42339.7|42374|42334|42384|42344|42374|42334|0
1620199490000|2021-05-05 07:24:50|42374.7|42334.7|42374|42334|42384|42344|42374|42334|0
1620199500000|2021-05-05 07:25:00|42373.4|42333.4|42369|42329|42374|42334|42369|42329|0
1620199520000|2021-05-05 07:25:20|42369.7|42329.7|42369|42329|42379|42339|42369|42329|1
1620199530000|2021-05-05 07:25:30|42374|42334|42364|42324|42374|42334|42364|42324|1
1620199540000|2021-05-05 07:25:40|42363.4|42323.4|42359|42319|42363.4|42323.4|42359|42319|0
1620199550000|2021-05-05 07:25:50|42358.4|42318.4|42354|42314|42358.4|42318.4|42354|42314|0
1620199560000|2021-05-05 07:26:00|42354.7|42314.7|42359|42319|42359|42319|42354.7|42314.7|0
1620199570000|2021-05-05 07:26:10|42364|42324|42359|42319|42364|42324|42359|42319|0
1620199610000|2021-05-05 07:26:50|42364|42324|42364|42324|42364.7|42324.7|42364|42324|0
1620199620000|2021-05-05 07:27:00|42374|42334|42374|42334|42374|42334|42369|42329|0
1620199630000|2021-05-05 07:27:10|42364|42324|42374|42334|42378.4|42338.4|42364|42324|5
1620199650000|2021-05-05 07:27:30|42369.7|42329.7|42374|42334|42374|42334|42369.7|42329.7|0
1620199680000|2021-05-05 07:28:00|42373.4|42333.4|42369|42329|42374|42334|42369|42329|0
1620199690000|2021-05-05 07:28:10|42379|42339|42379|42339|42379|42339|42374|42334|0
1620199700000|2021-05-05 07:28:20|42374|42334|42374|42334|42374|42334|42369|42329|0
1620199710000|2021-05-05 07:28:30|42378.4|42338.4|42379|42339|42389|42349|42378.4|42338.4|4
1620199720000|2021-05-05 07:28:40|||||||||1
1620199740000|2021-05-05 07:29:00|42384|42344|42379|42339|42384|42344|42379|42339|0
1620199750000|2021-05-05 07:29:10|42379.7|42339.7|42394|42354|42394|42354|42379.7|42339.7|1
1620199770000|2021-05-05 07:29:30|42389.7|42349.7|42389|42349|42389.7|42349.7|42389|42349|0
1620199810000|2021-05-05 07:30:10|42394|42354|42394|42354|42394|42354|42394|42354|2
1620199820000|2021-05-05 07:30:20|42398.3|42358.3|42399|42359|42399|42359|42398.3|42358.3|0
1620199830000|2021-05-05 07:30:30|42394|42354|42394|42354|42394|42354|42394|42354|0
1620199840000|2021-05-05 07:30:40|42389.7|42349.7|42389|42349|42389.7|42349.7|42389|42349|0
1620199850000|2021-05-05 07:30:50|42394|42354|42389|42349|42394|42354|42389|42349|0
1620199870000|2021-05-05 07:31:10|42393.3|42353.3|42394|42354|42394|42354|42393.3|42353.3|0
1620199890000|2021-05-05 07:31:30|42398.3|42358.3|42394|42354|42399|42359|42394|42354|2
1620199900000|2021-05-05 07:31:40|42398.3|42358.3|42399|42359|42399|42359|42398.3|42358.3|1
1620199910000|2021-05-05 07:31:50|42409|42369|42409|42369|42409|42369|42409|42369|1
1620199930000|2021-05-05 07:32:10|42404|42364|42404|42364|42404|42364|42404|42364|10
1620199940000|2021-05-05 07:32:20|42404.7|42364.7|42404|42364|42404.7|42364.7|42399|42359|0
1620199950000|2021-05-05 07:32:30|42408.3|42368.3|42414|42374|42414|42374|42408.3|42368.3|0
1620199980000|2021-05-05 07:33:00|42413.3|42373.3|42419|42379|42419|42379|42409|42369|3
1620199990000|2021-05-05 07:33:10|42409|42369|42414|42374|42414|42374|42409|42369|1
1620200010000|2021-05-05 07:33:30|42414.7|42374.7|42404|42364|42419|42379|42399|42359|7
1620200020000|2021-05-05 07:33:40|42408.3|42368.3|42404|42364|42414|42374|42404|42364|2
1620200030000|2021-05-05 07:33:50|42403.3|42363.3|42399|42359|42404|42364|42399|42359|2
1620200050000|2021-05-05 07:34:10|42399.7|42359.7|42399|42359|42404|42364|42399|42359|4
1620200060000|2021-05-05 07:34:20|42384|42344|42379|42339|42384|42344|42379|42339|8
1620200070000|2021-05-05 07:34:30|42379.7|42339.7|42379|42339|42384|42344|42379|42339|0
1620200080000|2021-05-05 07:34:40|42374|42334|42373.3|42333.3|42374.7|42334.7|42369|42329|4
1620200090000|2021-05-05 07:34:50|42374|42334|42374|42334|42379|42339|42374|42334|0
1620200120000|2021-05-05 07:35:20|42369.7|42329.7|42374|42334|42374|42334|42369|42329|1
1620200130000|2021-05-05 07:35:30|42378.3|42338.3|42384|42344|42384|42344|42378.3|42338.3|4
1620200140000|2021-05-05 07:35:40|42383.3|42343.3|42384|42344|42384|42344|42379|42339|0
1620200160000|2021-05-05 07:36:00|42379.7|42339.7|42379|42339|42379.7|42339.7|42379|42339|0
1620200170000|2021-05-05 07:36:10|42374|42334|42364|42324|42374|42334|42364|42324|3
1620200210000|2021-05-05 07:36:50|42368.3|42328.3|42364|42324|42368.3|42328.3|42364|42324|0
1620200220000|2021-05-05 07:37:00|||||||||1
1620200230000|2021-05-05 07:37:10|42359|42319|42364|42324|42364|42324|42359|42319|7
1620200240000|2021-05-05 07:37:20|42359.7|42319.7|42364|42324|42364|42324|42359.7|42319.7|0
1620200280000|2021-05-05 07:38:00|42363.3|42323.3|42354|42314|42363.3|42323.3|42354|42314|1
1620200290000|2021-05-05 07:38:10|42349.7|42309.7|42354|42314|42354|42314|42349.7|42309.7|4
1620200300000|2021-05-05 07:38:20|42364|42324|42364|42324|42364|42324|42364|42324|0
1620200340000|2021-05-05 07:39:00|42364.7|42324.7|42374|42334|42374|42334|42364.7|42324.7|1
1620200380000|2021-05-05 07:39:40|42378.3|42338.3|42379|42339|42379|42339|42378.3|42338.3|0
1620200390000|2021-05-05 07:39:50|42374|42334|42379|42339|42379|42339|42374|42334|0
1620200400000|2021-05-05 07:40:00|42374|42334|42374|42334|42374|42334|42374|42334|2
1620200420000|2021-05-05 07:40:20|42374.7|42334.7|42394|42354|42394|42354|42374.7|42334.7|1
1620200440000|2021-05-05 07:40:40|42394.7|42354.7|42394|42354|42399|42359|42394|42354|2
1620200460000|2021-05-05 07:41:00|42393.3|42353.3|42394|42354|42394|42354|42393.3|42353.3|0
1620200470000|2021-05-05 07:41:10|42398.3|42358.3|42394|42354|42399|42359|42394|42354|0
1620200490000|2021-05-05 07:41:30|42389.7|42349.7|42394|42354|42394|42354|42389.7|42349.7|0
1620200510000|2021-05-05 07:41:50|42394.7|42354.7|42399|42359|42399|42359|42394.7|42354.7|0
1620200520000|2021-05-05 07:42:00|42399.7|42359.7|42399.7|42359.7|42399.7|42359.7|42399.7|42359.7|0
1620200530000|2021-05-05 07:42:10|42404|42364|42404|42364|42404|42364|42399|42359|7
1620200550000|2021-05-05 07:42:30|42404.7|42364.7|42404|42364|42404.7|42364.7|42404|42364|3
1620200560000|2021-05-05 07:42:40|42414|42374|42414|42374|42414|42374|42414|42374|1
1620200580000|2021-05-05 07:43:00|42414.7|42374.7|42424|42384|42424|42384|42414.7|42374.7|1
1620200610000|2021-05-05 07:43:30|42428.3|42388.3|42434|42394|42434|42394|42428.3|42388.3|10
1620200620000|2021-05-05 07:43:40|42434.7|42394.7|42439|42399|42439|42399|42434.7|42394.7|0
1620200630000|2021-05-05 07:43:50|42449|42409|42459|42419|42459|42419|42449|42409|7
1620200640000|2021-05-05 07:44:00|42454.7|42414.7|42454|42414|42454.7|42414.7|42454|42414|0
1620200660000|2021-05-05 07:44:20|42458.3|42418.3|42454|42414|42459|42419|42449|42409|0
1620200690000|2021-05-05 07:44:50|42458.3|42418.3|42454|42414|42458.3|42418.3|42453.3|42413.3|4
1620200710000|2021-05-05 07:45:10|42454.7|42414.7|42464|42424|42469|42429|42454.7|42414.7|3
1620200720000|2021-05-05 07:45:20|42459.7|42419.7|42464|42424|42464|42424|42459|42419|0
1620200730000|2021-05-05 07:45:30|||||||||1
1620200770000|2021-05-05 07:46:10|42463.3|42423.3|42459|42419|42469|42429|42459|42419|1
1620200780000|2021-05-05 07:46:20|42463.3|42423.3|42459|42419|42469|42429|42459|42419|2
1620200790000|2021-05-05 07:46:30|42464|42424|42464|42424|42464|42424|42464|42424|0
1620200800000|2021-05-05 07:46:40|42484|42444|42484|42444|42484|42444|42484|42444|14
1620200820000|2021-05-05 07:47:00|42483.3|42443.3|42484|42444|42484|42444|42483.3|42443.3|6
1620200830000|2021-05-05 07:47:10|42484.7|42444.7|42484|42444|42484.7|42444.7|42484|42444|0
1620200870000|2021-05-05 07:47:50|42484.7|42444.7|42484|42444|42489|42449|42484|42444|3
1620200890000|2021-05-05 07:48:10|42483.3|42443.3|42479|42439|42483.3|42443.3|42479|42439|3
1620200900000|2021-05-05 07:48:20|42484|42444|42484|42444|42484|42444|42484|42444|0
1620200910000|2021-05-05 07:48:30|||||||||1
1620200930000|2021-05-05 07:48:50|42481.9|42441.9|42474|42434|42481.9|42441.9|42474|42434|53
1620200940000|2021-05-05 07:49:00|42478.3|42438.3|42479|42439|42479|42439|42478.3|42438.3|0
1620200960000|2021-05-05 07:49:20|42469|42429|42469|42429|42469|42429|42469|42429|1
1620201060000|2021-05-05 07:51:00|||||||||6
1620201070000|2021-05-05 07:51:10|42459|42419|42459|42419|42459|42419|42459|42419|2
1620201100000|2021-05-05 07:51:40|42464|42424|42464|42424|42464|42424|42463.3|42423.3|1
1620201110000|2021-05-05 07:51:50|42468.3|42428.3|42464|42424|42469|42429|42459.7|42419.7|5
1620201120000|2021-05-05 07:52:00|42459.7|42419.7|42464|42424|42464|42424|42459|42419|0
1620201150000|2021-05-05 07:52:30|42464.7|42424.7|42469|42429|42469|42429|42464|42424|0
1620201160000|2021-05-05 07:52:40|42464.7|42424.7|42464|42424|42464.7|42424.7|42464|42424|0
1620201190000|2021-05-05 07:53:10|42464.7|42424.7|42464|42424|42464.7|42424.7|42464|42424|0
1620201240000|2021-05-05 07:54:00|42459.7|42419.7|42459|42419|42459.7|42419.7|42459|42419|0
1620201250000|2021-05-05 07:54:10|42463.3|42423.3|42464|42424|42464|42424|42463.3|42423.3|0
1620201270000|2021-05-05 07:54:30|||||||||2
1620201280000|2021-05-05 07:54:40|42459.7|42419.7|42464|42424|42464|42424|42459.7|42419.7|1
1620201300000|2021-05-05 07:55:00|42459.7|42419.7|42459|42419|42464|42424|42459|42419|1
1620201310000|2021-05-05 07:55:10|42464|42424|42464|42424|42464|42424|42464|42424|4
1620201350000|2021-05-05 07:55:50|42468.3|42428.3|42484|42444|42484|42444|42468.3|42428.3|0
1620201360000|2021-05-05 07:56:00|42483.3|42443.3|42479|42439|42483.3|42443.3|42479|42439|0
1620201370000|2021-05-05 07:56:10|42483.3|42443.3|42484|42444|42484|42444|42483.3|42443.3|2
1620201380000|2021-05-05 07:56:20|42484.7|42444.7|42484|42444|42489|42449|42484|42444|2
1620201390000|2021-05-05 07:56:30|42479.7|42439.7|42484|42444|42484|42444|42479|42439|2
1620201410000|2021-05-05 07:56:50|42484.7|42444.7|42509|42469|42509|42469|42484.7|42444.7|47
1620201420000|2021-05-05 07:57:00|42517.6|42477.6|42514|42474|42517.6|42477.6|42514|42474|10
1620201440000|2021-05-05 07:57:20|42514.7|42474.7|42519|42479|42519|42479|42514.7|42474.7|2
1620201480000|2021-05-05 07:58:00|||||||||1
1620201500000|2021-05-05 07:58:20|42523.3|42483.3|42544|42504|42544|42504|42523.3|42483.3|37
1620201510000|2021-05-05 07:58:30|42544.7|42504.7|42549|42509|42549|42509|42544.7|42504.7|0
1620201520000|2021-05-05 07:58:40|||||||||2
1620201540000|2021-05-05 07:59:00|42548.3|42508.3|42544|42504|42548.3|42508.3|42539|42499|3
1620201550000|2021-05-05 07:59:10|42559|42519|42554|42514|42559|42519|42554|42514|10
1620201560000|2021-05-05 07:59:20|42553.3|42513.3|42549|42509|42553.3|42513.3|42549|42509|0
1620201570000|2021-05-05 07:59:30|42554|42514|42554|42514|42554|42514|42549.7|42509.7|1
1620201590000|2021-05-05 07:59:50|42549.7|42509.7|42549|42509|42549.7|42509.7|42549|42509|0
1620201600000|2021-05-05 08:00:00|42539|42499|42539|42499|42539|42499|42539|42499|13
1620201620000|2021-05-05 08:00:20|42529|42489|42534|42494|42534|42494|42529|42489|3
1620201630000|2021-05-05 08:00:30|42544|42504|42544|42504|42544|42504|42544|42504|2
1620201650000|2021-05-05 08:00:50|42548.3|42508.3|42544|42504|42548.3|42508.3|42539|42499|1
1620201660000|2021-05-05 08:01:00|42548.3|42508.3|42544|42504|42548.3|42508.3|42544|42504|0
1620201710000|2021-05-05 08:01:50|42541.9|42501.9|42529|42489|42541.9|42501.9|42529|42489|7
1620201720000|2021-05-05 08:02:00|42539|42499|42534|42494|42539|42499|42534|42494|41
1620201740000|2021-05-05 08:02:20|42529.7|42489.7|42529|42489|42529.7|42489.7|42529|42489|0
1620201760000|2021-05-05 08:02:40|||||||||14
1620201790000|2021-05-05 08:03:10|||||||||1
1620201830000|2021-05-05 08:03:50|42519|42479|42519|42479|42519|42479|42519|42479|2
1620201840000|2021-05-05 08:04:00|42514|42474|42509|42469|42514|42474|42509|42469|1
1620201860000|2021-05-05 08:04:20|42504|42464|42509|42469|42509|42469|42504|42464|2
1620201880000|2021-05-05 08:04:40|42504|42464|42504|42464|42504|42464|42504|42464|0
1620201900000|2021-05-05 08:05:00|42499.7|42459.7|42494|42454|42499.7|42459.7|42494|42454|1
1620201920000|2021-05-05 08:05:20|42498.3|42458.3|42504|42464|42504|42464|42498.3|42458.3|0
1620201950000|2021-05-05 08:05:50|||||||||1
1620201970000|2021-05-05 08:06:10|42499.7|42459.7|42499|42459|42499.7|42459.7|42499|42459|0
1620202000000|2021-05-05 08:06:40|42494|42454|42494|42454|42494|42454|42494|42454|1
1620202010000|2021-05-05 08:06:50|42493.3|42453.3|42494|42454|42494|42454|42489|42449|1
1620202020000|2021-05-05 08:07:00|42493.3|42453.3|42494|42454|42494|42454|42493.3|42453.3|3
1620202030000|2021-05-05 08:07:10|42498.3|42458.3|42504|42464|42504|42464|42498.3|42458.3|0
1620202040000|2021-05-05 08:07:20|42499|42459|42504|42464|42504|42464|42499|42459|0
1620202050000|2021-05-05 08:07:30|42508.3|42468.3|42504|42464|42509|42469|42504|42464|0
1620202090000|2021-05-05 08:08:10|42503.3|42463.3|42499|42459|42503.3|42463.3|42499|42459|0
1620202100000|2021-05-05 08:08:20|||||||||3
1620202130000|2021-05-05 08:08:50|42504|42464|42504|42464|42504|42464|42504|42464|2
1620202140000|2021-05-05 08:09:00|42494|42454|42494|42454|42494|42454|42494|42454|2
1620202160000|2021-05-05 08:09:20|42489.6|42449.6|42484|42444|42494|42454|42484|42444|1
1620202180000|2021-05-05 08:09:40|42488.3|42448.3|42494|42454|42494|42454|42488.3|42448.3|0
1620202190000|2021-05-05 08:09:50|42489.6|42449.6|42484|42444|42494|42454|42484|42444|0
1620202240000|2021-05-05 08:10:40|||||||||1
1620202280000|2021-05-05 08:11:20|42488.3|42448.3|42484|42444|42488.3|42448.3|42484|42444|1
1620202320000|2021-05-05 08:12:00|42479.6|42439.6|42479|42439|42479.6|42439.6|42479|42439|0
1620202340000|2021-05-05 08:12:20|42478.3|42438.3|42474|42434|42478.3|42438.3|42474|42434|0
1620202390000|2021-05-05 08:13:10|42469.6|42429.6|42469|42429|42469.6|42429.6|42469|42429|0
1620202410000|2021-05-05 08:13:30|42473.3|42433.3|42474|42434|42474|42434|42473.3|42433.3|0
1620202430000|2021-05-05 08:13:50|42469.6|42429.6|42469|42429|42474|42434|42469|42429|18
1620202440000|2021-05-05 08:14:00|42473.3|42433.3|42474|42434|42474|42434|42469|42429|2
1620202460000|2021-05-05 08:14:20|42474.6|42434.6|42474|42434|42474.6|42434.6|42474|42434|1
1620202470000|2021-05-05 08:14:30|42473.3|42433.3|42469|42429|42473.3|42433.3|42469|42429|0
1620202480000|2021-05-05 08:14:40|42474|42434|42474|42434|42474|42434|42474|42434|0
1620202490000|2021-05-05 08:14:50|42473.3|42433.3|42474|42434|42474|42434|42469|42429|0
1620202500000|2021-05-05 08:15:00|42474.6|42434.6|42474|42434|42474.6|42434.6|42474|42434|0
1620202510000|2021-05-05 08:15:10|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|0
1620202520000|2021-05-05 08:15:20|42478.3|42438.3|42483.9|42443.9|42483.9|42443.9|42478.3|42438.3|1
1620202530000|2021-05-05 08:15:30|42484.6|42444.6|42483.9|42443.9|42484.6|42444.6|42483.9|42443.9|0
1620202540000|2021-05-05 08:15:40|42483.3|42443.3|42473.9|42433.9|42483.3|42443.3|42473.9|42433.9|0
1620202560000|2021-05-05 08:16:00|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|1
1620202610000|2021-05-05 08:16:50|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|7
1620202650000|2021-05-05 08:17:30|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|1
1620202680000|2021-05-05 08:18:00|42479.6|42439.6|42483.9|42443.9|42483.9|42443.9|42479.6|42439.6|1
1620202690000|2021-05-05 08:18:10|42479.6|42439.6|42483.9|42443.9|42483.9|42443.9|42479.6|42439.6|2
1620202730000|2021-05-05 08:18:50|42484.6|42444.6|42489.6|42449.6|42493.9|42453.9|42484.6|42444.6|1
1620202740000|2021-05-05 08:19:00|42493.9|42453.9|42498.9|42458.9|42498.9|42458.9|42493.9|42453.9|1
1620202750000|2021-05-05 08:19:10|42493.9|42453.9|42493.9|42453.9|42498.9|42458.9|42489.6|42449.6|10
1620202760000|2021-05-05 08:19:20|42494.6|42454.6|42493.9|42453.9|42494.6|42454.6|42493.9|42453.9|0
1620202780000|2021-05-05 08:19:40|42493.3|42453.3|42488.9|42448.9|42493.3|42453.3|42488.9|42448.9|0
1620202810000|2021-05-05 08:20:10|42489.6|42449.6|42489.6|42449.6|42489.6|42449.6|42489.6|42449.6|0
1620202830000|2021-05-05 08:20:30|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|2
1620202840000|2021-05-05 08:20:40|42498.9|42458.9|42498.9|42458.9|42498.9|42458.9|42498.9|42458.9|12
1620202850000|2021-05-05 08:20:50|42503.9|42463.9|42503.9|42463.9|42508.9|42468.9|42503.9|42463.9|13
1620202890000|2021-05-05 08:21:30|42499.6|42459.6|42498.9|42458.9|42503.9|42463.9|42498.9|42458.9|2
1620202900000|2021-05-05 08:21:40|42508.9|42468.9|42508.9|42468.9|42508.9|42468.9|42503.9|42463.9|1
1620202910000|2021-05-05 08:21:50|42508.3|42468.3|42503.9|42463.9|42508.3|42468.3|42503.9|42463.9|1
1620202930000|2021-05-05 08:22:10|42504.6|42464.6|42503.9|42463.9|42508.9|42468.9|42503.9|42463.9|0
1620202940000|2021-05-05 08:22:20|42499.6|42459.6|42498.9|42458.9|42499.6|42459.6|42498.9|42458.9|0
1620202960000|2021-05-05 08:22:40|42503.3|42463.3|42508.9|42468.9|42508.9|42468.9|42503.3|42463.3|0
1620202970000|2021-05-05 08:22:50|42504.6|42464.6|42503.9|42463.9|42504.6|42464.6|42503.9|42463.9|0
1620202980000|2021-05-05 08:23:00|42503.3|42463.3|42503.9|42463.9|42503.9|42463.9|42498.9|42458.9|0
1620202990000|2021-05-05 08:23:10|42503.3|42463.3|42503.9|42463.9|42503.9|42463.9|42503.3|42463.3|0
1620203000000|2021-05-05 08:23:20|42499.6|42459.6|42503.9|42463.9|42503.9|42463.9|42498.9|42458.9|0
1620203010000|2021-05-05 08:23:30|42504.6|42464.6|42508.9|42468.9|42508.9|42468.9|42504.6|42464.6|0
1620203030000|2021-05-05 08:23:50|||||||||1
1620203040000|2021-05-05 08:24:00|42518.9|42478.9|42513.9|42473.9|42518.9|42478.9|42513.9|42473.9|2
1620203050000|2021-05-05 08:24:10|42509.6|42469.6|42513.9|42473.9|42513.9|42473.9|42508.9|42468.9|1
1620203060000|2021-05-05 08:24:20|42514.6|42474.6|42518.9|42478.9|42518.9|42478.9|42514.6|42474.6|0
1620203070000|2021-05-05 08:24:30|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|0
1620203080000|2021-05-05 08:24:40|42513.2|42473.2|42513.9|42473.9|42513.9|42473.9|42513.2|42473.2|0
1620203100000|2021-05-05 08:25:00|42513.2|42473.2|42508.9|42468.9|42513.2|42473.2|42508.9|42468.9|0
1620203120000|2021-05-05 08:25:20|42503.9|42463.9|42518.9|42478.9|42518.9|42478.9|42503.9|42463.9|3
1620203150000|2021-05-05 08:25:50|42523.9|42483.9|42523.9|42483.9|42523.9|42483.9|42523.9|42483.9|2
1620203160000|2021-05-05 08:26:00|42519.6|42479.6|42513.9|42473.9|42519.6|42479.6|42513.9|42473.9|15
1620203200000|2021-05-05 08:26:40|42513.2|42473.2|42513.9|42473.9|42513.9|42473.9|42508.9|42468.9|0
1620203210000|2021-05-05 08:26:50|42513.2|42473.2|42508.9|42468.9|42513.2|42473.2|42508.9|42468.9|0
1620203230000|2021-05-05 08:27:10|42509.6|42469.6|42508.9|42468.9|42513.9|42473.9|42508.9|42468.9|0
1620203250000|2021-05-05 08:27:30|42513.2|42473.2|42508.9|42468.9|42513.9|42473.9|42508.9|42468.9|5
1620203260000|2021-05-05 08:27:40|||||||||33
1620203270000|2021-05-05 08:27:50|42507.6|42467.6|42503.9|42463.9|42507.6|42467.6|42503.9|42463.9|1
1620203290000|2021-05-05 08:28:10|42503.2|42463.2|42498.9|42458.9|42503.2|42463.2|42498.9|42458.9|1
1620203330000|2021-05-05 08:28:50|||||||||1
1620203350000|2021-05-05 08:29:10|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|27
1620203360000|2021-05-05 08:29:20|||||||||2
1620203370000|2021-05-05 08:29:30|||||||||1
1620203380000|2021-05-05 08:29:40|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42479.6|42439.6|5
1620203390000|2021-05-05 08:29:50|42488.2|42448.2|42488.9|42448.9|42488.9|42448.9|42478.9|42438.9|1
1620203400000|2021-05-05 08:30:00|42483.9|42443.9|42488.9|42448.9|42488.9|42448.9|42483.9|42443.9|0
1620203410000|2021-05-05 08:30:10|42488.2|42448.2|42478.9|42438.9|42488.2|42448.2|42478.9|42438.9|21
1620203430000|2021-05-05 08:30:30|42478.2|42438.2|42468.9|42428.9|42478.2|42438.2|42468.9|42428.9|2
1620203440000|2021-05-05 08:30:40|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|42468.9|42428.9|0
1620203510000|2021-05-05 08:31:50|||||||||1
1620203520000|2021-05-05 08:32:00|42469.6|42429.6|42468.9|42428.9|42473.9|42433.9|42468.9|42428.9|0
1620203560000|2021-05-05 08:32:40|42458.9|42418.9|42458.9|42418.9|42458.9|42418.9|42458.9|42418.9|1
1620203570000|2021-05-05 08:32:50|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|2
1620203580000|2021-05-05 08:33:00|42459.6|42419.6|42463.9|42423.9|42463.9|42423.9|42458.9|42418.9|1
1620203610000|2021-05-05 08:33:30|42464.6|42424.6|42473.9|42433.9|42473.9|42433.9|42464.6|42424.6|3
1620203630000|2021-05-05 08:33:50|42473.2|42433.2|42468.9|42428.9|42473.2|42433.2|42468.9|42428.9|0
1620203640000|2021-05-05 08:34:00|||||||||2
1620203650000|2021-05-05 08:34:10|||||||||1
1620203660000|2021-05-05 08:34:20|42468.2|42428.2|42468.9|42428.9|42468.9|42428.9|42463.9|42423.9|2
1620203670000|2021-05-05 08:34:30|42473.9|42433.9|42468.9|42428.9|42473.9|42433.9|42468.9|42428.9|0
1620203680000|2021-05-05 08:34:40|42473.2|42433.2|42473.9|42433.9|42473.9|42433.9|42473.2|42433.2|0
1620203710000|2021-05-05 08:35:10|42469.6|42429.6|42473.9|42433.9|42473.9|42433.9|42469.6|42429.6|1
1620203730000|2021-05-05 08:35:30|42473.2|42433.2|42468.9|42428.9|42473.2|42433.2|42468.9|42428.9|0
1620203750000|2021-05-05 08:35:50|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|6
1620203760000|2021-05-05 08:36:00|42474.6|42434.6|42473.9|42433.9|42478.9|42438.9|42473.9|42433.9|2
1620203770000|2021-05-05 08:36:10|42473.2|42433.2|42473.9|42433.9|42473.9|42433.9|42468.9|42428.9|0
1620203810000|2021-05-05 08:36:50|42474.6|42434.6|42483.9|42443.9|42488.9|42448.9|42474.6|42434.6|12
1620203820000|2021-05-05 08:37:00|42483.2|42443.2|42478.9|42438.9|42483.2|42443.2|42478.9|42438.9|4
1620203860000|2021-05-05 08:37:40|42463.9|42423.9|42458.9|42418.9|42463.9|42423.9|42458.9|42418.9|40
1620203870000|2021-05-05 08:37:50|42463.2|42423.2|42458.9|42418.9|42463.9|42423.9|42458.9|42418.9|0
1620203910000|2021-05-05 08:38:30|||||||||2
1620203920000|2021-05-05 08:38:40|42453.9|42413.9|42453.9|42413.9|42453.9|42413.9|42453.9|42413.9|2
1620203950000|2021-05-05 08:39:10|42453.2|42413.2|42448.9|42408.9|42453.2|42413.2|42448.9|42408.9|0
1620203960000|2021-05-05 08:39:20|42448.2|42408.2|42443.9|42403.9|42448.2|42408.2|42443.9|42403.9|2
1620204000000|2021-05-05 08:40:00|42439.6|42399.6|42438.9|42398.9|42439.6|42399.6|42438.9|42398.9|0
1620204010000|2021-05-05 08:40:10|42434.6|42394.6|42428.9|42388.9|42434.6|42394.6|42428.9|42388.9|2
1620204020000|2021-05-05 08:40:20|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|2
1620204030000|2021-05-05 08:40:30|42429.6|42389.6|42428.9|42388.9|42433.9|42393.9|42428.9|42388.9|0
1620204040000|2021-05-05 08:40:40|42427.5|42387.5|42418.9|42378.9|42427.5|42387.5|42418.9|42378.9|2
1620204060000|2021-05-05 08:41:00|42423.9|42383.9|42423.9|42383.9|42423.9|42383.9|42423.9|42383.9|2
1620204090000|2021-05-05 08:41:30|42428.2|42388.2|42423.9|42383.9|42428.9|42388.9|42423.9|42383.9|0
1620204130000|2021-05-05 08:42:10|42428.2|42388.2|42428.9|42388.9|42428.9|42388.9|42423.9|42383.9|0
1620204140000|2021-05-05 08:42:20|42424.6|42384.6|42428.9|42388.9|42428.9|42388.9|42424.6|42384.6|0
1620204200000|2021-05-05 08:43:20|||||||||2
1620204220000|2021-05-05 08:43:40|42433.2|42393.2|42433.9|42393.9|42433.9|42393.9|42433.2|42393.2|4
1620204250000|2021-05-05 08:44:10|42434.6|42394.6|42433.9|42393.9|42434.6|42394.6|42433.9|42393.9|0
1620204270000|2021-05-05 08:44:30|42438.2|42398.2|42433.9|42393.9|42438.2|42398.2|42433.9|42393.9|0
1620204280000|2021-05-05 08:44:40|42438.2|42398.2|42438.9|42398.9|42438.9|42398.9|42438.2|42398.2|0
1620204290000|2021-05-05 08:44:50|42443.9|42403.9|42443.9|42403.9|42443.9|42403.9|42443.9|42403.9|10
1620204310000|2021-05-05 08:45:10|42444.6|42404.6|42448.9|42408.9|42448.9|42408.9|42444.6|42404.6|0
1620204320000|2021-05-05 08:45:20|42444.6|42404.6|42449.6|42409.6|42453.9|42413.9|42443.9|42403.9|7
1620204330000|2021-05-05 08:45:30|42448.9|42408.9|42448.9|42408.9|42448.9|42408.9|42448.9|42408.9|0
1620204360000|2021-05-05 08:46:00|||||||||5
1620204410000|2021-05-05 08:46:50|||||||||3
1620204440000|2021-05-05 08:47:20|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|7
1620204450000|2021-05-05 08:47:30|42468.2|42428.2|42468.9|42428.9|42468.9|42428.9|42463.9|42423.9|0
1620204460000|2021-05-05 08:47:40|42464.6|42424.6|42468.9|42428.9|42468.9|42428.9|42464.6|42424.6|0
1620204470000|2021-05-05 08:47:50|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|3
1620204480000|2021-05-05 08:48:00|42478.9|42438.9|42473.9|42433.9|42478.9|42438.9|42473.9|42433.9|1
1620204490000|2021-05-05 08:48:10|42473.2|42433.2|42473.9|42433.9|42478.2|42438.2|42468.9|42428.9|0
1620204520000|2021-05-05 08:48:40|42473.2|42433.2|42473.9|42433.9|42473.9|42433.9|42473.2|42433.2|2
1620204580000|2021-05-05 08:49:40|42478.2|42438.2|42473.9|42433.9|42478.9|42438.9|42473.9|42433.9|0
1620204600000|2021-05-05 08:50:00|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|1
1620204610000|2021-05-05 08:50:10|42474.6|42434.6|42473.9|42433.9|42478.9|42438.9|42473.9|42433.9|0
1620204630000|2021-05-05 08:50:30|42469.6|42429.6|42468.9|42428.9|42469.6|42429.6|42468.9|42428.9|1
1620204650000|2021-05-05 08:50:50|42470.2|42430.2|42468.9|42428.9|42473.9|42433.9|42468.9|42428.9|2
1620204670000|2021-05-05 08:51:10|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|42473.9|42433.9|4
1620204680000|2021-05-05 08:51:20|42478.2|42438.2|42468.9|42428.9|42478.2|42438.2|42468.9|42428.9|0
1620204690000|2021-05-05 08:51:30|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|42463.9|42423.9|2
1620204700000|2021-05-05 08:51:40|42468.2|42428.2|42468.9|42428.9|42468.9|42428.9|42458.9|42418.9|5
1620204710000|2021-05-05 08:51:50|42473.2|42433.2|42468.9|42428.9|42473.9|42433.9|42468.9|42428.9|3
1620204720000|2021-05-05 08:52:00|42469.6|42429.6|42463.9|42423.9|42469.6|42429.6|42459.6|42419.6|3
1620204730000|2021-05-05 08:52:10|42463.2|42423.2|42463.9|42423.9|42463.9|42423.9|42458.9|42418.9|2
1620204740000|2021-05-05 08:52:20|42464.6|42424.6|42493.9|42453.9|42494.6|42454.6|42463.9|42423.9|122
1620204750000|2021-05-05 08:52:30|42489.6|42449.6|42493.9|42453.9|42493.9|42453.9|42489.6|42449.6|2
1620204780000|2021-05-05 08:53:00|42493.2|42453.2|42493.9|42453.9|42493.9|42453.9|42493.2|42453.2|6
1620204800000|2021-05-05 08:53:20|||||||||1
1620204820000|2021-05-05 08:53:40|42489.6|42449.6|42493.9|42453.9|42493.9|42453.9|42489.6|42449.6|1
1620204850000|2021-05-05 08:54:10|42498.2|42458.2|42503.9|42463.9|42503.9|42463.9|42498.2|42458.2|14
1620204890000|2021-05-05 08:54:50|42503.2|42463.2|42498.9|42458.9|42503.9|42463.9|42498.9|42458.9|1
1620204910000|2021-05-05 08:55:10|42493.9|42453.9|42498.9|42458.9|42498.9|42458.9|42493.9|42453.9|2
1620204920000|2021-05-05 08:55:20|42494.6|42454.6|42493.9|42453.9|42498.9|42458.9|42489.6|42449.6|6
1620204960000|2021-05-05 08:56:00|42489.6|42449.6|42493.9|42453.9|42493.9|42453.9|42489.6|42449.6|4
1620204980000|2021-05-05 08:56:20|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|24
1620205000000|2021-05-05 08:56:40|42509.6|42469.6|42518.9|42478.9|42518.9|42478.9|42508.9|42468.9|0
1620205010000|2021-05-05 08:56:50|42523.9|42483.9|42523.9|42483.9|42528.2|42488.2|42523.9|42483.9|1
1620205020000|2021-05-05 08:57:00|42528.2|42488.2|42523.9|42483.9|42528.2|42488.2|42523.9|42483.9|0
1620205040000|2021-05-05 08:57:20|42524.6|42484.6|42543.9|42503.9|42543.9|42503.9|42524.6|42484.6|6
1620205050000|2021-05-05 08:57:30|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|14
1620205060000|2021-05-05 08:57:40|42554.5|42514.5|42553.9|42513.9|42554.5|42514.5|42553.9|42513.9|3
1620205080000|2021-05-05 08:58:00|42558.9|42518.9|42563.9|42523.9|42563.9|42523.9|42558.9|42518.9|21
1620205090000|2021-05-05 08:58:10|42563.2|42523.2|42568.9|42528.9|42568.9|42528.9|42563.2|42523.2|13
1620205100000|2021-05-05 08:58:20|||||||||1
1620205110000|2021-05-05 08:58:30|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|5
1620205120000|2021-05-05 08:58:40|42574.5|42534.5|42603.9|42563.9|42603.9|42563.9|42574.5|42534.5|13
1620205130000|2021-05-05 08:58:50|42588.9|42548.9|42598.9|42558.9|42598.9|42558.9|42588.9|42548.9|3
1620205140000|2021-05-05 08:59:00|42599.5|42559.5|42593.9|42553.9|42604.5|42564.5|42593.9|42553.9|6
1620205150000|2021-05-05 08:59:10|42588.9|42548.9|42588.9|42548.9|42588.9|42548.9|42588.9|42548.9|12
1620205160000|2021-05-05 08:59:20|42589.5|42549.5|42593.9|42553.9|42593.9|42553.9|42589.5|42549.5|8
1620205180000|2021-05-05 08:59:40|42598.2|42558.2|42603.9|42563.9|42603.9|42563.9|42593.9|42553.9|3
1620205190000|2021-05-05 08:59:50|42604.5|42564.5|42603.9|42563.9|42608.9|42568.9|42603.9|42563.9|2
1620205200000|2021-05-05 09:00:00|42603.2|42563.2|42603.9|42563.9|42603.9|42563.9|42588.9|42548.9|8
1620205210000|2021-05-05 09:00:10|42603.2|42563.2|42603.9|42563.9|42603.9|42563.9|42598.9|42558.9|6
1620205220000|2021-05-05 09:00:20|42603.2|42563.2|42603.9|42563.9|42603.9|42563.9|42598.9|42558.9|2
1620205230000|2021-05-05 09:00:30|42599.5|42559.5|42593.9|42553.9|42599.5|42559.5|42588.9|42548.9|3
1620205250000|2021-05-05 09:00:50|42594.5|42554.5|42593.9|42553.9|42594.5|42554.5|42593.9|42553.9|0
1620205260000|2021-05-05 09:01:00|42598.2|42558.2|42588.9|42548.9|42598.9|42558.9|42583.9|42543.9|5
1620205270000|2021-05-05 09:01:10|42588.2|42548.2|42583.9|42543.9|42588.2|42548.2|42583.9|42543.9|1
1620205280000|2021-05-05 09:01:20|42583.2|42543.2|42578.9|42538.9|42583.2|42543.2|42578.9|42538.9|0
1620205320000|2021-05-05 09:02:00|42568.9|42528.9|42573.9|42533.9|42573.9|42533.9|42568.9|42528.9|7
1620205330000|2021-05-05 09:02:10|42569.5|42529.5|42573.9|42533.9|42573.9|42533.9|42568.9|42528.9|2
1620205350000|2021-05-05 09:02:30|42578.9|42538.9|42573.9|42533.9|42578.9|42538.9|42573.9|42533.9|2
1620205380000|2021-05-05 09:03:00|42578.2|42538.2|42573.9|42533.9|42578.2|42538.2|42573.9|42533.9|1
1620205390000|2021-05-05 09:03:10|42568.9|42528.9|42563.9|42523.9|42568.9|42528.9|42563.9|42523.9|29
1620205400000|2021-05-05 09:03:20|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42548.9|42508.9|6
1620205410000|2021-05-05 09:03:30|42554.5|42514.5|42563.9|42523.9|42568.9|42528.9|42554.5|42514.5|2
1620205420000|2021-05-05 09:03:40|42568.2|42528.2|42563.9|42523.9|42568.9|42528.9|42559.5|42519.5|3
1620205430000|2021-05-05 09:03:50|42563.2|42523.2|42563.9|42523.9|42563.9|42523.9|42559.5|42519.5|0
1620205440000|2021-05-05 09:04:00|42568.2|42528.2|42573.9|42533.9|42573.9|42533.9|42563.9|42523.9|0
1620205460000|2021-05-05 09:04:20|42574.5|42534.5|42573.9|42533.9|42574.5|42534.5|42573.9|42533.9|0
1620205480000|2021-05-05 09:04:40|42573.2|42533.2|42573.9|42533.9|42583.9|42543.9|42568.9|42528.9|1
1620205500000|2021-05-05 09:05:00|42574.5|42534.5|42573.9|42533.9|42578.9|42538.9|42573.9|42533.9|0
1620205510000|2021-05-05 09:05:10|42573.2|42533.2|42573.9|42533.9|42578.2|42538.2|42568.9|42528.9|0
1620205520000|2021-05-05 09:05:20|42578.2|42538.2|42573.9|42533.9|42578.2|42538.2|42573.9|42533.9|0
1620205540000|2021-05-05 09:05:40|42574.5|42534.5|42573.9|42533.9|42578.9|42538.9|42573.9|42533.9|0
1620205590000|2021-05-05 09:06:30|42573.2|42533.2|42568.9|42528.9|42573.2|42533.2|42568.9|42528.9|0
1620205600000|2021-05-05 09:06:40|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42563.2|42523.2|2
1620205620000|2021-05-05 09:07:00|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|0
1620205650000|2021-05-05 09:07:30|42564.5|42524.5|42563.8|42523.8|42568.2|42528.2|42563.8|42523.8|2
1620205710000|2021-05-05 09:08:30|42564.5|42524.5|42573.8|42533.8|42578.2|42538.2|42564.5|42524.5|1
1620205720000|2021-05-05 09:08:40|42578.2|42538.2|42563.8|42523.8|42578.8|42538.8|42563.8|42523.8|7
1620205730000|2021-05-05 09:08:50|42568.2|42528.2|42578.8|42538.8|42578.8|42538.8|42568.2|42528.2|1
1620205740000|2021-05-05 09:09:00|42583.8|42543.8|42578.8|42538.8|42583.8|42543.8|42578.8|42538.8|1
1620205800000|2021-05-05 09:10:00|42578.2|42538.2|42573.8|42533.8|42578.2|42538.2|42573.2|42533.2|2
1620205840000|2021-05-05 09:10:40|42573.2|42533.2|42583.8|42543.8|42583.8|42543.8|42573.2|42533.2|5
1620205850000|2021-05-05 09:10:50|42579.5|42539.5|42578.8|42538.8|42579.5|42539.5|42578.8|42538.8|0
1620205900000|2021-05-05 09:11:40|42574.5|42534.5|42573.8|42533.8|42574.5|42534.5|42573.8|42533.8|4
1620205910000|2021-05-05 09:11:50|42569.5|42529.5|42573.8|42533.8|42578.2|42538.2|42569.5|42529.5|0
1620205920000|2021-05-05 09:12:00|42574.5|42534.5|42573.8|42533.8|42578.8|42538.8|42573.8|42533.8|0
1620205930000|2021-05-05 09:12:10|42573.2|42533.2|42573.8|42533.8|42573.8|42533.8|42573.2|42533.2|0
1620205940000|2021-05-05 09:12:20|42573.2|42533.2|42573.8|42533.8|42573.8|42533.8|42573.2|42533.2|0
1620205960000|2021-05-05 09:12:40|42573.2|42533.2|42573.8|42533.8|42573.8|42533.8|42573.2|42533.2|0
1620205990000|2021-05-05 09:13:10|42569.5|42529.5|42573.8|42533.8|42573.8|42533.8|42569.5|42529.5|0
1620206000000|2021-05-05 09:13:20|42569.5|42529.5|42568.8|42528.8|42569.5|42529.5|42568.8|42528.8|1
1620206010000|2021-05-05 09:13:30|||||||||3
1620206090000|2021-05-05 09:14:50|42578.8|42538.8|42573.8|42533.8|42578.8|42538.8|42573.8|42533.8|8
1620206100000|2021-05-05 09:15:00|42569.5|42529.5|42568.8|42528.8|42573.8|42533.8|42568.8|42528.8|0
1620206110000|2021-05-05 09:15:10|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|6
1620206180000|2021-05-05 09:16:20|42564.5|42524.5|42568.8|42528.8|42573.8|42533.8|42564.5|42524.5|0
1620206190000|2021-05-05 09:16:30|42569.5|42529.5|42573.8|42533.8|42573.8|42533.8|42569.5|42529.5|1
1620206210000|2021-05-05 09:16:50|42569.5|42529.5|42568.8|42528.8|42569.5|42529.5|42568.8|42528.8|0
1620206220000|2021-05-05 09:17:00|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|42569.5|42529.5|1
1620206230000|2021-05-05 09:17:10|42573.1|42533.1|42573.8|42533.8|42573.8|42533.8|42568.8|42528.8|1
1620206240000|2021-05-05 09:17:20|42578.1|42538.1|42578.8|42538.8|42578.8|42538.8|42573.8|42533.8|1
1620206250000|2021-05-05 09:17:30|||||||||1
1620206260000|2021-05-05 09:17:40|42583.8|42543.8|42583.8|42543.8|42588.8|42548.8|42570.2|42530.2|6
1620206270000|2021-05-05 09:17:50|42579.5|42539.5|42588.8|42548.8|42593.8|42553.8|42579.5|42539.5|7
1620206280000|2021-05-05 09:18:00|42589.5|42549.5|42593.8|42553.8|42593.8|42553.8|42588.8|42548.8|2
1620206290000|2021-05-05 09:18:10|42589.5|42549.5|42588.8|42548.8|42589.5|42549.5|42588.8|42548.8|0
1620206300000|2021-05-05 09:18:20|||||||||2
1620206310000|2021-05-05 09:18:30|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|1
1620206320000|2021-05-05 09:18:40|42584.5|42544.5|42584.5|42544.5|42588.8|42548.8|42583.8|42543.8|0
1620206330000|2021-05-05 09:18:50|42588.8|42548.8|42583.8|42543.8|42588.8|42548.8|42583.8|42543.8|0
1620206340000|2021-05-05 09:19:00|42579.5|42539.5|42583.8|42543.8|42584.5|42544.5|42579.5|42539.5|1
1620206360000|2021-05-05 09:19:20|42583.1|42543.1|42583.8|42543.8|42583.8|42543.8|42579.5|42539.5|2
1620206380000|2021-05-05 09:19:40|42584.5|42544.5|42583.8|42543.8|42584.5|42544.5|42583.8|42543.8|0
1620206410000|2021-05-05 09:20:10|42588.1|42548.1|42583.8|42543.8|42588.1|42548.1|42583.8|42543.8|0
1620206420000|2021-05-05 09:20:20|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|0
1620206430000|2021-05-05 09:20:30|42588.8|42548.8|42583.8|42543.8|42588.8|42548.8|42583.8|42543.8|1
1620206450000|2021-05-05 09:20:50|42583.1|42543.1|42593.8|42553.8|42598.8|42558.8|42583.1|42543.1|6
1620206460000|2021-05-05 09:21:00|42589.5|42549.5|42593.8|42553.8|42598.8|42558.8|42589.5|42549.5|3
1620206490000|2021-05-05 09:21:30|42593.1|42553.1|42593.8|42553.8|42593.8|42553.8|42593.1|42553.1|0
1620206500000|2021-05-05 09:21:40|42593.1|42553.1|42588.8|42548.8|42593.1|42553.1|42588.8|42548.8|0
1620206510000|2021-05-05 09:21:50|42597.5|42557.5|42593.8|42553.8|42597.5|42557.5|42593.8|42553.8|4
1620206520000|2021-05-05 09:22:00|42594.5|42554.5|42593.8|42553.8|42594.5|42554.5|42593.8|42553.8|0
1620206530000|2021-05-05 09:22:10|42594.5|42554.5|42593.8|42553.8|42594.5|42554.5|42589.5|42549.5|4
1620206540000|2021-05-05 09:22:20|42589.5|42549.5|42593.8|42553.8|42598.8|42558.8|42589.5|42549.5|1
1620206560000|2021-05-05 09:22:40|42593.1|42553.1|42593.8|42553.8|42593.8|42553.8|42588.8|42548.8|1
1620206570000|2021-05-05 09:22:50|42593.1|42553.1|42598.8|42558.8|42598.8|42558.8|42588.8|42548.8|8
1620206580000|2021-05-05 09:23:00|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|1
1620206590000|2021-05-05 09:23:10|42598.1|42558.1|42598.8|42558.8|42598.8|42558.8|42598.1|42558.1|2
1620206600000|2021-05-05 09:23:20|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|0
1620206610000|2021-05-05 09:23:30|42594.5|42554.5|42598.8|42558.8|42598.8|42558.8|42593.8|42553.8|0
1620206620000|2021-05-05 09:23:40|42598.1|42558.1|42603.8|42563.8|42604.5|42564.5|42593.8|42553.8|5
1620206630000|2021-05-05 09:23:50|42608.1|42568.1|42608.8|42568.8|42608.8|42568.8|42603.1|42563.1|12
1620206640000|2021-05-05 09:24:00|42603.8|42563.8|42603.8|42563.8|42604.5|42564.5|42603.8|42563.8|2
1620206650000|2021-05-05 09:24:10|42604.5|42564.5|42603.8|42563.8|42604.5|42564.5|42598.8|42558.8|1
1620206660000|2021-05-05 09:24:20|42599.5|42559.5|42603.8|42563.8|42603.8|42563.8|42599.5|42559.5|2
1620206670000|2021-05-05 09:24:30|||||||||2
1620206680000|2021-05-05 09:24:40|42599.5|42559.5|42603.8|42563.8|42603.8|42563.8|42599.5|42559.5|1
1620206690000|2021-05-05 09:24:50|42603.1|42563.1|42598.8|42558.8|42603.1|42563.1|42598.8|42558.8|0
1620206710000|2021-05-05 09:25:10|||||||||1
1620206720000|2021-05-05 09:25:20|||||||||2
1620206730000|2021-05-05 09:25:30|42603.8|42563.8|42598.8|42558.8|42603.8|42563.8|42598.8|42558.8|1
1620206750000|2021-05-05 09:25:50|42593.8|42553.8|42598.8|42558.8|42598.8|42558.8|42593.8|42553.8|4
1620206760000|2021-05-05 09:26:00|42603.8|42563.8|42603.8|42563.8|42603.8|42563.8|42603.8|42563.8|1
1620206770000|2021-05-05 09:26:10|42603.1|42563.1|42598.8|42558.8|42603.1|42563.1|42598.8|42558.8|1
1620206790000|2021-05-05 09:26:30|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|2
1620206800000|2021-05-05 09:26:40|42598.1|42558.1|42593.8|42553.8|42598.8|42558.8|42593.8|42553.8|0
1620206810000|2021-05-05 09:26:50|42594.5|42554.5|42603.8|42563.8|42603.8|42563.8|42594.5|42554.5|0
1620206820000|2021-05-05 09:27:00|42599.5|42559.5|42603.8|42563.8|42603.8|42563.8|42593.8|42553.8|0
1620206830000|2021-05-05 09:27:10|42608.1|42568.1|42603.8|42563.8|42608.8|42568.8|42598.8|42558.8|7
1620206860000|2021-05-05 09:27:40|42604.5|42564.5|42608.8|42568.8|42613.8|42573.8|42604.5|42564.5|29
1620206870000|2021-05-05 09:27:50|42613.8|42573.8|42613.8|42573.8|42613.8|42573.8|42613.8|42573.8|1
1620206890000|2021-05-05 09:28:10|42618.1|42578.1|42628.8|42588.8|42628.8|42588.8|42618.1|42578.1|16
1620206900000|2021-05-05 09:28:20|42633.8|42593.8|42633.8|42593.8|42633.8|42593.8|42633.8|42593.8|3
1620206910000|2021-05-05 09:28:30|42629.5|42589.5|42628.8|42588.8|42629.5|42589.5|42628.8|42588.8|1
1620206920000|2021-05-05 09:28:40|42638.8|42598.8|42663.8|42623.8|42663.8|42623.8|42638.8|42598.8|19
1620206930000|2021-05-05 09:28:50|42663.1|42623.1|42658.8|42618.8|42663.1|42623.1|42658.8|42618.8|0
1620206940000|2021-05-05 09:29:00|42658.1|42618.1|42658.8|42618.8|42658.8|42618.8|42653.8|42613.8|8
1620206950000|2021-05-05 09:29:10|42663.1|42623.1|42658.8|42618.8|42663.8|42623.8|42658.8|42618.8|0
1620206970000|2021-05-05 09:29:30|42663.8|42623.8|42658.8|42618.8|42663.8|42623.8|42658.8|42618.8|0
1620206980000|2021-05-05 09:29:40|42663.8|42623.8|42663.8|42623.8|42663.8|42623.8|42663.8|42623.8|1
1620207000000|2021-05-05 09:30:00|42658.8|42618.8|42663.8|42623.8|42663.8|42623.8|42658.8|42618.8|4
1620207010000|2021-05-05 09:30:10|42668.1|42628.1|42663.8|42623.8|42668.1|42628.1|42663.8|42623.8|0
1620207020000|2021-05-05 09:30:20|42663.1|42623.1|42678.8|42638.8|42678.8|42638.8|42663.1|42623.1|2
1620207030000|2021-05-05 09:30:30|42673.8|42633.8|42678.8|42638.8|42678.8|42638.8|42673.8|42633.8|2
1620207040000|2021-05-05 09:30:40|42679.5|42639.5|42693.8|42653.8|42693.8|42653.8|42679.5|42639.5|8
1620207050000|2021-05-05 09:30:50|42693.1|42653.1|42683.8|42643.8|42693.8|42653.8|42683.8|42643.8|5
1620207060000|2021-05-05 09:31:00|||||||||1
1620207070000|2021-05-05 09:31:10|42684.5|42644.5|42683.8|42643.8|42688.8|42648.8|42683.8|42643.8|10
1620207080000|2021-05-05 09:31:20|42679.5|42639.5|42678.8|42638.8|42688.1|42648.1|42678.8|42638.8|2
1620207110000|2021-05-05 09:31:50|42679.5|42639.5|42683.8|42643.8|42683.8|42643.8|42679.5|42639.5|1
1620207120000|2021-05-05 09:32:00|42684.5|42644.5|42688.8|42648.8|42688.8|42648.8|42684.5|42644.5|1
1620207130000|2021-05-05 09:32:10|42683.8|42643.8|42694.5|42654.5|42694.5|42654.5|42683.8|42643.8|1
1620207140000|2021-05-05 09:32:20|42693.8|42653.8|42688.8|42648.8|42693.8|42653.8|42688.8|42648.8|2
1620207150000|2021-05-05 09:32:30|||||||||1
1620207160000|2021-05-05 09:32:40|42693.8|42653.8|42688.8|42648.8|42693.8|42653.8|42688.8|42648.8|1
1620207180000|2021-05-05 09:33:00|||||||||2
1620207190000|2021-05-05 09:33:10|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|42693.1|42653.1|1
1620207200000|2021-05-05 09:33:20|42694.5|42654.5|42703.8|42663.8|42703.8|42663.8|42694.5|42654.5|2
1620207210000|2021-05-05 09:33:30|42703.1|42663.1|42703.8|42663.8|42703.8|42663.8|42703.1|42663.1|0
1620207220000|2021-05-05 09:33:40|42703.1|42663.1|42703.8|42663.8|42704.5|42664.5|42698.8|42658.8|1
1620207230000|2021-05-05 09:33:50|42699.5|42659.5|42698.8|42658.8|42708.1|42668.1|42698.8|42658.8|1
1620207240000|2021-05-05 09:34:00|42703.1|42663.1|42703.8|42663.8|42703.8|42663.8|42698.8|42658.8|0
1620207250000|2021-05-05 09:34:10|42708.1|42668.1|42698.8|42658.8|42708.8|42668.8|42698.8|42658.8|2
1620207260000|2021-05-05 09:34:20|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|3
1620207270000|2021-05-05 09:34:30|42694.5|42654.5|42693.8|42653.8|42694.5|42654.5|42693.8|42653.8|1
1620207290000|2021-05-05 09:34:50|42693.1|42653.1|42693.8|42653.8|42693.8|42653.8|42688.8|42648.8|1
1620207300000|2021-05-05 09:35:00|42694.5|42654.5|42688.8|42648.8|42698.8|42658.8|42688.8|42648.8|0
1620207310000|2021-05-05 09:35:10|42693.1|42653.1|42688.8|42648.8|42693.8|42653.8|42688.8|42648.8|2
1620207350000|2021-05-05 09:35:50|42689.5|42649.5|42693.8|42653.8|42693.8|42653.8|42689.5|42649.5|0
1620207360000|2021-05-05 09:36:00|42689.5|42649.5|42688.8|42648.8|42689.5|42649.5|42688.8|42648.8|0
1620207370000|2021-05-05 09:36:10|42688.1|42648.1|42678.8|42638.8|42688.1|42648.1|42678.8|42638.8|8
1620207400000|2021-05-05 09:36:40|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|1
1620207410000|2021-05-05 09:36:50|42673.8|42633.8|42673.8|42633.8|42673.8|42633.8|42673.8|42633.8|2
1620207420000|2021-05-05 09:37:00|42669.5|42629.5|42673.8|42633.8|42673.8|42633.8|42668.8|42628.8|1
1620207440000|2021-05-05 09:37:20|42669.5|42629.5|42668.8|42628.8|42673.8|42633.8|42668.8|42628.8|1
1620207470000|2021-05-05 09:37:50|42668.1|42628.1|42668.8|42628.8|42668.8|42628.8|42659.5|42619.5|3
1620207490000|2021-05-05 09:38:10|||||||||4
1620207520000|2021-05-05 09:38:40|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|3
1620207540000|2021-05-05 09:39:00|||||||||5
1620207640000|2021-05-05 09:40:40|||||||||1
1620207650000|2021-05-05 09:40:50|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|3
1620207670000|2021-05-05 09:41:10|42649.5|42609.5|42653.8|42613.8|42653.8|42613.8|42649.5|42609.5|1
1620207680000|2021-05-05 09:41:20|42658.1|42618.1|42658.8|42618.8|42658.8|42618.8|42653.8|42613.8|0
1620207700000|2021-05-05 09:41:40|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|0
1620207710000|2021-05-05 09:41:50|42653.1|42613.1|42648.8|42608.8|42653.1|42613.1|42648.8|42608.8|0
1620207720000|2021-05-05 09:42:00|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|42653.8|42613.8|2
1620207730000|2021-05-05 09:42:10|42653.1|42613.1|42653.8|42613.8|42658.1|42618.1|42648.8|42608.8|3
1620207740000|2021-05-05 09:42:20|42654.5|42614.5|42658.8|42618.8|42658.8|42618.8|42654.5|42614.5|2
1620207750000|2021-05-05 09:42:30|42648.8|42608.8|42658.8|42618.8|42658.8|42618.8|42648.8|42608.8|4
1620207760000|2021-05-05 09:42:40|42654.5|42614.5|42653.8|42613.8|42658.8|42618.8|42653.8|42613.8|0
1620207770000|2021-05-05 09:42:50|42658.1|42618.1|42653.8|42613.8|42658.1|42618.1|42653.8|42613.8|0
1620207790000|2021-05-05 09:43:10|42654.5|42614.5|42653.8|42613.8|42654.5|42614.5|42653.8|42613.8|1
1620207800000|2021-05-05 09:43:20|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|10
1620207810000|2021-05-05 09:43:30|||||||||19
1620207820000|2021-05-05 09:43:40|42668.8|42628.8|42673.8|42633.8|42678.8|42638.8|42668.8|42628.8|11
1620207830000|2021-05-05 09:43:50|42674.5|42634.5|42688.8|42648.8|42698.1|42658.1|42674.5|42634.5|32
1620207840000|2021-05-05 09:44:00|42693.8|42653.8|42693.8|42653.8|42694.5|42654.5|42688.8|42648.8|5
1620207850000|2021-05-05 09:44:10|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|7
1620207870000|2021-05-05 09:44:30|42698.1|42658.1|42693.8|42653.8|42698.1|42658.1|42693.8|42653.8|3
1620207890000|2021-05-05 09:44:50|42694.5|42654.5|42698.8|42658.8|42698.8|42658.8|42694.5|42654.5|0
1620207900000|2021-05-05 09:45:00|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|42688.8|42648.8|1
1620207920000|2021-05-05 09:45:20|42694.5|42654.5|42698.8|42658.8|42698.8|42658.8|42694.5|42654.5|1
1620207950000|2021-05-05 09:45:50|42698.1|42658.1|42693.8|42653.8|42698.1|42658.1|42693.1|42653.1|3
1620207970000|2021-05-05 09:46:10|||||||||1
1620207990000|2021-05-05 09:46:30|42694.5|42654.5|42693.8|42653.8|42694.5|42654.5|42693.8|42653.8|0
1620208010000|2021-05-05 09:46:50|42694.5|42654.5|42693.8|42653.8|42698.1|42658.1|42693.8|42653.8|0
1620208020000|2021-05-05 09:47:00|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|3
1620208030000|2021-05-05 09:47:10|42714.5|42674.5|42698.8|42658.8|42718.8|42678.8|42693.8|42653.8|20
1620208050000|2021-05-05 09:47:30|42708.8|42668.8|42703.8|42663.8|42708.8|42668.8|42703.8|42663.8|13
1620208070000|2021-05-05 09:47:50|42699.5|42659.5|42688.8|42648.8|42699.5|42659.5|42683.8|42643.8|5
1620208080000|2021-05-05 09:48:00|42693.8|42653.8|42703.8|42663.8|42703.8|42663.8|42693.8|42653.8|3
1620208090000|2021-05-05 09:48:10|42704.4|42664.4|42698.8|42658.8|42704.4|42664.4|42698.8|42658.8|0
1620208100000|2021-05-05 09:48:20|||||||||1
1620208120000|2021-05-05 09:48:40|||||||||1
1620208130000|2021-05-05 09:48:50|42694.4|42654.4|42688.8|42648.8|42694.4|42654.4|42688.8|42648.8|2
1620208150000|2021-05-05 09:49:10|42683.8|42643.8|42683.8|42643.8|42683.8|42643.8|42683.1|42643.1|3
1620208160000|2021-05-05 09:49:20|42679.4|42639.4|42683.8|42643.8|42688.8|42648.8|42679.4|42639.4|2
1620208190000|2021-05-05 09:49:50|42693.8|42653.8|42703.8|42663.8|42703.8|42663.8|42693.8|42653.8|1
1620208260000|2021-05-05 09:51:00|42704.4|42664.4|42713.8|42673.8|42713.8|42673.8|42703.8|42663.8|0
1620208270000|2021-05-05 09:51:10|42709.4|42669.4|42713.8|42673.8|42718.1|42678.1|42708.8|42668.8|1
1620208280000|2021-05-05 09:51:20|42713.1|42673.1|42708.8|42668.8|42713.1|42673.1|42708.8|42668.8|0
1620208310000|2021-05-05 09:51:50|42708.1|42668.1|42698.8|42658.8|42708.1|42668.1|42698.8|42658.8|1
1620208320000|2021-05-05 09:52:00|42703.8|42663.8|42703.8|42663.8|42703.8|42663.8|42703.8|42663.8|2
1620208330000|2021-05-05 09:52:10|42708.8|42668.8|42713.8|42673.8|42713.8|42673.8|42708.8|42668.8|0
1620208340000|2021-05-05 09:52:20|42709.4|42669.4|42718.8|42678.8|42718.8|42678.8|42708.8|42668.8|1
1620208360000|2021-05-05 09:52:40|42728.8|42688.8|42723.8|42683.8|42728.8|42688.8|42723.8|42683.8|4
1620208370000|2021-05-05 09:52:50|42728.1|42688.1|42728.8|42688.8|42728.8|42688.8|42728.1|42688.1|0
1620208380000|2021-05-05 09:53:00|42733.8|42693.8|42738.8|42698.8|42738.8|42698.8|42728.8|42688.8|13
1620208390000|2021-05-05 09:53:10|42728.8|42688.8|42728.8|42688.8|42733.8|42693.8|42728.8|42688.8|3
1620208400000|2021-05-05 09:53:20|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|42718.8|42678.8|4
1620208420000|2021-05-05 09:53:40|42719.4|42679.4|42723.8|42683.8|42723.8|42683.8|42718.8|42678.8|0
1620208430000|2021-05-05 09:53:50|42719.4|42679.4|42713.8|42673.8|42719.4|42679.4|42713.8|42673.8|1
1620208440000|2021-05-05 09:54:00|42713.1|42673.1|42703.8|42663.8|42713.1|42673.1|42698.8|42658.8|2
1620208510000|2021-05-05 09:55:10|42704.4|42664.4|42703.8|42663.8|42708.8|42668.8|42703.8|42663.8|1
1620208540000|2021-05-05 09:55:40|42703.1|42663.1|42703.8|42663.8|42708.8|42668.8|42698.8|42658.8|4
1620208550000|2021-05-05 09:55:50|42704.4|42664.4|42703.8|42663.8|42708.8|42668.8|42703.8|42663.8|1
1620208570000|2021-05-05 09:56:10|42704.4|42664.4|42713.8|42673.8|42713.8|42673.8|42704.4|42664.4|1
1620208590000|2021-05-05 09:56:30|42709.4|42669.4|42708.8|42668.8|42718.1|42678.1|42708.8|42668.8|0
1620208600000|2021-05-05 09:56:40|42709.4|42669.4|42708.8|42668.8|42713.8|42673.8|42708.8|42668.8|0
1620208610000|2021-05-05 09:56:50|42713.8|42673.8|42713.8|42673.8|42718.8|42678.8|42708.8|42668.8|7
1620208620000|2021-05-05 09:57:00|42713.1|42673.1|42723.8|42683.8|42723.8|42683.8|42713.1|42673.1|2
1620208630000|2021-05-05 09:57:10|42724.4|42684.4|42723.8|42683.8|42724.4|42684.4|42723.8|42683.8|2
1620208640000|2021-05-05 09:57:20|42719.4|42679.4|42718.8|42678.8|42723.8|42683.8|42718.8|42678.8|0
1620208650000|2021-05-05 09:57:30|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|1
1620208660000|2021-05-05 09:57:40|||||||||1
1620208680000|2021-05-05 09:58:00|||||||||2
1620208690000|2021-05-05 09:58:10|42728.1|42688.1|42723.8|42683.8|42728.1|42688.1|42718.8|42678.8|0
1620208700000|2021-05-05 09:58:20|42719.4|42679.4|42718.8|42678.8|42723.8|42683.8|42713.8|42673.8|4
1620208710000|2021-05-05 09:58:30|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|42718.8|42678.8|0
1620208730000|2021-05-05 09:58:50|42719.4|42679.4|42718.7|42678.7|42719.4|42679.4|42718.7|42678.7|1
1620208740000|2021-05-05 09:59:00|||||||||3
1620208750000|2021-05-05 09:59:10|42723.1|42683.1|42723.7|42683.7|42723.7|42683.7|42723.1|42683.1|0
1620208760000|2021-05-05 09:59:20|42723.1|42683.1|42713.7|42673.7|42723.1|42683.1|42713.7|42673.7|2
1620208770000|2021-05-05 09:59:30|42718.1|42678.1|42718.7|42678.7|42718.7|42678.7|42718.1|42678.1|0
1620208780000|2021-05-05 09:59:40|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|1
1620208790000|2021-05-05 09:59:50|42713.1|42673.1|42708.7|42668.7|42713.1|42673.1|42708.7|42668.7|0
1620208800000|2021-05-05 10:00:00|42709.4|42669.4|42723.7|42683.7|42728.1|42688.1|42709.4|42669.4|3
1620208810000|2021-05-05 10:00:10|42728.1|42688.1|42723.7|42683.7|42728.7|42688.7|42723.7|42683.7|0
1620208820000|2021-05-05 10:00:20|42728.1|42688.1|42723.7|42683.7|42728.1|42688.1|42723.7|42683.7|0
1620208840000|2021-05-05 10:00:40|42723.1|42683.1|42728.7|42688.7|42728.7|42688.7|42723.1|42683.1|0
1620208850000|2021-05-05 10:00:50|42728.1|42688.1|42703.7|42663.7|42728.1|42688.1|42703.7|42663.7|12
1620208860000|2021-05-05 10:01:00|42703.1|42663.1|42703.7|42663.7|42708.7|42668.7|42698.7|42658.7|15
1620208870000|2021-05-05 10:01:10|42699.4|42659.4|42703.7|42663.7|42704.4|42664.4|42698.7|42658.7|4
1620208880000|2021-05-05 10:01:20|42699.4|42659.4|42698.7|42658.7|42699.4|42659.4|42698.7|42658.7|0
1620208890000|2021-05-05 10:01:30|42703.1|42663.1|42703.7|42663.7|42703.7|42663.7|42703.1|42663.1|3
1620208910000|2021-05-05 10:01:50|42704.4|42664.4|42703.7|42663.7|42704.4|42664.4|42703.7|42663.7|0
1620208920000|2021-05-05 10:02:00|42703.1|42663.1|42703.7|42663.7|42703.7|42663.7|42698.7|42658.7|1
1620208930000|2021-05-05 10:02:10|42704.4|42664.4|42703.7|42663.7|42704.4|42664.4|42703.7|42663.7|0
1620208940000|2021-05-05 10:02:20|42703.1|42663.1|42683.7|42643.7|42703.1|42663.1|42678.7|42638.7|53
1620208950000|2021-05-05 10:02:30|42679.4|42639.4|42678.7|42638.7|42679.4|42639.4|42678.7|42638.7|0
1620208960000|2021-05-05 10:02:40|42683.7|42643.7|42688.7|42648.7|42688.7|42648.7|42683.7|42643.7|4
1620208970000|2021-05-05 10:02:50|42683.7|42643.7|42683.7|42643.7|42683.7|42643.7|42679.4|42639.4|2
1620208980000|2021-05-05 10:03:00|42688.1|42648.1|42693.7|42653.7|42693.7|42653.7|42683.7|42643.7|24
1620208990000|2021-05-05 10:03:10|42689.4|42649.4|42688.7|42648.7|42693.7|42653.7|42688.7|42648.7|0
1620209000000|2021-05-05 10:03:20|42697.4|42657.4|42693.7|42653.7|42697.4|42657.4|42693.7|42653.7|10
1620209010000|2021-05-05 10:03:30|42693.1|42653.1|42679.4|42639.4|42693.1|42653.1|42679.4|42639.4|5
1620209020000|2021-05-05 10:03:40|42683.7|42643.7|42678.7|42638.7|42683.7|42643.7|42678.7|42638.7|0
1620209030000|2021-05-05 10:03:50|42679.4|42639.4|42683.7|42643.7|42688.7|42648.7|42679.4|42639.4|1
1620209040000|2021-05-05 10:04:00|42688.1|42648.1|42689.4|42649.4|42689.4|42649.4|42688.1|42648.1|6
1620209050000|2021-05-05 10:04:10|42698.7|42658.7|42698.7|42658.7|42698.7|42658.7|42698.7|42658.7|2
1620209060000|2021-05-05 10:04:20|42698.1|42658.1|42693.7|42653.7|42698.1|42658.1|42693.7|42653.7|2
1620209070000|2021-05-05 10:04:30|42698.1|42658.1|42693.7|42653.7|42698.7|42658.7|42693.7|42653.7|0
1620209080000|2021-05-05 10:04:40|42698.1|42658.1|42693.7|42653.7|42698.7|42658.7|42693.7|42653.7|0
1620209090000|2021-05-05 10:04:50|42689.4|42649.4|42693.7|42653.7|42693.7|42653.7|42689.4|42649.4|1
1620209100000|2021-05-05 10:05:00|42694.4|42654.4|42703.7|42663.7|42703.7|42663.7|42694.4|42654.4|1
1620209140000|2021-05-05 10:05:40|42704.4|42664.4|42713.7|42673.7|42713.7|42673.7|42704.4|42664.4|1
1620209150000|2021-05-05 10:05:50|42718.1|42678.1|42718.7|42678.7|42718.7|42678.7|42713.7|42673.7|0
1620209160000|2021-05-05 10:06:00|42723.7|42683.7|42723.7|42683.7|42724.4|42684.4|42723.1|42683.1|3
1620209170000|2021-05-05 10:06:10|42724.4|42684.4|42723.7|42683.7|42728.7|42688.7|42713.7|42673.7|2
1620209190000|2021-05-05 10:06:30|42724.4|42684.4|42723.7|42683.7|42724.4|42684.4|42723.7|42683.7|0
1620209240000|2021-05-05 10:07:20|42723.1|42683.1|42723.7|42683.7|42723.7|42683.7|42723.1|42683.1|1
1620209270000|2021-05-05 10:07:50|42724.4|42684.4|42723.7|42683.7|42724.4|42684.4|42723.7|42683.7|0
1620209280000|2021-05-05 10:08:00|42724.4|42684.4|42723.7|42683.7|42728.1|42688.1|42723.7|42683.7|1
1620209290000|2021-05-05 10:08:10|42723.1|42683.1|42723.7|42683.7|42723.7|42683.7|42719.4|42679.4|0
1620209300000|2021-05-05 10:08:20|42723.1|42683.1|42718.7|42678.7|42723.1|42683.1|42718.7|42678.7|1
1620209310000|2021-05-05 10:08:30|||||||||2
1620209320000|2021-05-05 10:08:40|42713.7|42673.7|42723.7|42683.7|42723.7|42683.7|42713.1|42673.1|3
1620209340000|2021-05-05 10:09:00|42728.1|42688.1|42728.7|42688.7|42728.7|42688.7|42728.1|42688.1|0
1620209350000|2021-05-05 10:09:10|42728.1|42688.1|42723.7|42683.7|42728.1|42688.1|42723.7|42683.7|1
1620209370000|2021-05-05 10:09:30|42723.1|42683.1|42718.7|42678.7|42723.1|42683.1|42718.7|42678.7|0
1620209400000|2021-05-05 10:10:00|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|1
1620209410000|2021-05-05 10:10:10|42723.1|42683.1|42718.7|42678.7|42723.1|42683.1|42718.7|42678.7|0
1620209420000|2021-05-05 10:10:20|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|1
1620209440000|2021-05-05 10:10:40|42719.4|42679.4|42703.7|42663.7|42719.4|42679.4|42703.7|42663.7|11
1620209450000|2021-05-05 10:10:50|42688.7|42648.7|42693.7|42653.7|42693.7|42653.7|42688.7|42648.7|29
1620209460000|2021-05-05 10:11:00|42693|42653|42693.7|42653.7|42693.7|42653.7|42693|42653|1
1620209480000|2021-05-05 10:11:20|||||||||3
1620209500000|2021-05-05 10:11:40|42698|42658|42693.7|42653.7|42698|42658|42693.7|42653.7|0
1620209520000|2021-05-05 10:12:00|42694.4|42654.4|42698.7|42658.7|42698.7|42658.7|42694.4|42654.4|0
1620209530000|2021-05-05 10:12:10|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|3
1620209540000|2021-05-05 10:12:20|42698|42658|42693.7|42653.7|42698|42658|42693.7|42653.7|1
1620209550000|2021-05-05 10:12:30|42694.4|42654.4|42698.7|42658.7|42698.7|42658.7|42694.4|42654.4|0
1620209560000|2021-05-05 10:12:40|42698|42658|42693.7|42653.7|42698|42658|42693.7|42653.7|0
1620209570000|2021-05-05 10:12:50|42689.4|42649.4|42693.7|42653.7|42693.7|42653.7|42688.7|42648.7|2
1620209580000|2021-05-05 10:13:00|42698|42658|42703.7|42663.7|42704.4|42664.4|42698|42658|1
1620209590000|2021-05-05 10:13:10|42708|42668|42708.7|42668.7|42708.7|42668.7|42708|42668|0
1620209600000|2021-05-05 10:13:20|||||||||1
1620209620000|2021-05-05 10:13:40|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|1
1620209630000|2021-05-05 10:13:50|42713|42673|42708.7|42668.7|42713|42673|42708.7|42668.7|0
1620209640000|2021-05-05 10:14:00|42709.4|42669.4|42708.7|42668.7|42713.7|42673.7|42708.7|42668.7|1
1620209650000|2021-05-05 10:14:10|42708|42668|42703.7|42663.7|42708|42668|42698.7|42658.7|3
1620209660000|2021-05-05 10:14:20|42703|42663|42693.7|42653.7|42703.7|42663.7|42693.7|42653.7|2
1620209680000|2021-05-05 10:14:40|42693|42653|42688.7|42648.7|42693|42653|42688.7|42648.7|0
1620209700000|2021-05-05 10:15:00|42693|42653|42698.7|42658.7|42698.7|42658.7|42693|42653|0
1620209710000|2021-05-05 10:15:10|42698|42658|42693.7|42653.7|42698|42658|42689.4|42649.4|2
1620209760000|2021-05-05 10:16:00|42698|42658|42698.7|42658.7|42698.7|42658.7|42698|42658|0
1620209770000|2021-05-05 10:16:10|42703.7|42663.7|42708.7|42668.7|42708.7|42668.7|42703.7|42663.7|2
1620209780000|2021-05-05 10:16:20|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|42703|42663|1
1620209810000|2021-05-05 10:16:50|42703|42663|42703.7|42663.7|42703.7|42663.7|42698.7|42658.7|1
1620209820000|2021-05-05 10:17:00|42708|42668|42713.7|42673.7|42713.7|42673.7|42708|42668|2
1620209850000|2021-05-05 10:17:30|42713|42673|42708.7|42668.7|42713|42673|42708.7|42668.7|0
1620209860000|2021-05-05 10:17:40|42709.4|42669.4|42713.7|42673.7|42713.7|42673.7|42709.4|42669.4|2
1620209870000|2021-05-05 10:17:50|42726.7|42686.7|42728.7|42688.7|42728.7|42688.7|42726.7|42686.7|10
1620209880000|2021-05-05 10:18:00|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|5
1620209890000|2021-05-05 10:18:10|42729.4|42689.4|42729.4|42689.4|42733.7|42693.7|42729.4|42689.4|26
1620209900000|2021-05-05 10:18:20|42728.7|42688.7|42728.7|42688.7|42728.7|42688.7|42728.7|42688.7|1
1620209930000|2021-05-05 10:18:50|42729.4|42689.4|42729.4|42689.4|42733.7|42693.7|42729.4|42689.4|1
1620209950000|2021-05-05 10:19:10|42733.7|42693.7|42729.4|42689.4|42733.7|42693.7|42729.4|42689.4|1
1620209970000|2021-05-05 10:19:30|42733.7|42693.7|42738.7|42698.7|42738.7|42698.7|42733.7|42693.7|0
1620209980000|2021-05-05 10:19:40|42728.7|42688.7|42733.7|42693.7|42733.7|42693.7|42728.7|42688.7|1
1620209990000|2021-05-05 10:19:50|42733|42693|42733.7|42693.7|42733.7|42693.7|42728.7|42688.7|1
1620210000000|2021-05-05 10:20:00|42729.4|42689.4|42728.7|42688.7|42729.4|42689.4|42728.7|42688.7|0
1620210010000|2021-05-05 10:20:10|42729.4|42689.4|42733.7|42693.7|42733.7|42693.7|42729.4|42689.4|22
1620210020000|2021-05-05 10:20:20|42738|42698|42738.7|42698.7|42738.7|42698.7|42738|42698|1
1620210040000|2021-05-05 10:20:40|42733.7|42693.7|42738.7|42698.7|42738.7|42698.7|42733.7|42693.7|0
1620210050000|2021-05-05 10:20:50|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|1
1620210080000|2021-05-05 10:21:20|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|0
1620210110000|2021-05-05 10:21:50|42738|42698|42728.7|42688.7|42738|42698|42728.7|42688.7|1
1620210120000|2021-05-05 10:22:00|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|4
1620210130000|2021-05-05 10:22:10|42719.4|42679.4|42718.7|42678.7|42719.4|42679.4|42718.7|42678.7|0
1620210140000|2021-05-05 10:22:20|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|2
1620210150000|2021-05-05 10:22:30|42714.4|42674.4|42713.7|42673.7|42718.7|42678.7|42713.7|42673.7|0
1620210160000|2021-05-05 10:22:40|42713|42673|42713.7|42673.7|42713.7|42673.7|42709.4|42669.4|2
1620210180000|2021-05-05 10:23:00|42709.4|42669.4|42718.7|42678.7|42718.7|42678.7|42709.4|42669.4|1
1620210200000|2021-05-05 10:23:20|42713.7|42673.7|42713.7|42673.7|42718|42678|42713.7|42673.7|2
1620210210000|2021-05-05 10:23:30|42718.7|42678.7|42713.7|42673.7|42718.7|42678.7|42713.7|42673.7|0
1620210220000|2021-05-05 10:23:40|42713|42673|42713.7|42673.7|42713.7|42673.7|42713|42673|0
1620210290000|2021-05-05 10:24:50|42718|42678|42723.7|42683.7|42723.7|42683.7|42718|42678|4
1620210300000|2021-05-05 10:25:00|42723|42683|42718.7|42678.7|42723|42683|42718.7|42678.7|0
1620210340000|2021-05-05 10:25:40|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|2
1620210350000|2021-05-05 10:25:50|42709.4|42669.4|42713.7|42673.7|42713.7|42673.7|42709.4|42669.4|1
1620210380000|2021-05-05 10:26:20|42709.4|42669.4|42713.7|42673.7|42713.7|42673.7|42709.4|42669.4|1
1620210410000|2021-05-05 10:26:50|42714.4|42674.4|42713.7|42673.7|42718.7|42678.7|42713.7|42673.7|1
1620210420000|2021-05-05 10:27:00|42714.4|42674.4|42723.7|42683.7|42723.7|42683.7|42714.4|42674.4|0
1620210430000|2021-05-05 10:27:10|42728|42688|42728.7|42688.7|42728.7|42688.7|42728|42688|0
1620210450000|2021-05-05 10:27:30|42733.7|42693.7|42728.7|42688.7|42733.7|42693.7|42728.7|42688.7|2
1620210460000|2021-05-05 10:27:40|42729.4|42689.4|42733.7|42693.7|42733.7|42693.7|42729.4|42689.4|1
1620210480000|2021-05-05 10:28:00|42734.4|42694.4|42763.7|42723.7|42763.7|42723.7|42734.4|42694.4|4
1620210490000|2021-05-05 10:28:10|42763|42723|42758.7|42718.7|42763|42723|42758.7|42718.7|1
1620210500000|2021-05-05 10:28:20|||||||||1
1620210510000|2021-05-05 10:28:30|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|1
1620210530000|2021-05-05 10:28:50|42753|42713|42753.7|42713.7|42753.7|42713.7|42753|42713|2
1620210540000|2021-05-05 10:29:00|||||||||6
1620210560000|2021-05-05 10:29:20|42758|42718|42763.7|42723.7|42763.7|42723.7|42758|42718|1
1620210580000|2021-05-05 10:29:40|42763|42723|42753.7|42713.7|42763|42723|42753.7|42713.7|2
1620210600000|2021-05-05 10:30:00|42753|42713|42748.7|42708.7|42753|42713|42748.7|42708.7|0
1620210640000|2021-05-05 10:30:40|42728.7|42688.7|42728.7|42688.7|42733.7|42693.7|42728.7|42688.7|9
1620210650000|2021-05-05 10:30:50|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|3
1620210660000|2021-05-05 10:31:00|42723|42683|42718.7|42678.7|42723|42683|42718.7|42678.7|0
1620210690000|2021-05-05 10:31:30|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713|42673|2
1620210710000|2021-05-05 10:31:50|42718|42678|42723.7|42683.7|42723.7|42683.7|42718|42678|1
1620210740000|2021-05-05 10:32:20|42728|42688|42728|42688|42728|42688|42728|42688|0
1620210750000|2021-05-05 10:32:30|42728.7|42688.7|42723.7|42683.7|42728.7|42688.7|42723.7|42683.7|1
1620210760000|2021-05-05 10:32:40|42719.4|42679.4|42723.7|42683.7|42723.7|42683.7|42719.4|42679.4|1
1620210780000|2021-05-05 10:33:00|42728|42688|42723.7|42683.7|42728|42688|42723.7|42683.7|2
1620210800000|2021-05-05 10:33:20|42718.7|42678.7|42713.7|42673.7|42718.7|42678.7|42709.4|42669.4|4
1620210820000|2021-05-05 10:33:40|42718|42678|42718.7|42678.7|42718.7|42678.7|42718|42678|0
1620210840000|2021-05-05 10:34:00|42713.7|42673.7|42708.7|42668.7|42713.7|42673.7|42708.7|42668.7|3
1620210870000|2021-05-05 10:34:30|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|2
1620210890000|2021-05-05 10:34:50|42714.4|42674.4|42718.7|42678.7|42718.7|42678.7|42714.4|42674.4|0
1620210900000|2021-05-05 10:35:00|42713.7|42673.7|42718.7|42678.7|42728.7|42688.7|42713.7|42673.7|2
1620210930000|2021-05-05 10:35:30|42728.7|42688.7|42733.7|42693.7|42733.7|42693.7|42728.7|42688.7|5
1620210960000|2021-05-05 10:36:00|42734.4|42694.4|42738.7|42698.7|42743.7|42703.7|42734.4|42694.4|1
1620210980000|2021-05-05 10:36:20|42738|42698|42728.7|42688.7|42738|42698|42728.7|42688.7|4
1620211000000|2021-05-05 10:36:40|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|42723.7|42683.7|3
1620211020000|2021-05-05 10:37:00|42724.4|42684.4|42733.7|42693.7|42733.7|42693.7|42724.4|42684.4|1
1620211030000|2021-05-05 10:37:10|42734.4|42694.4|42733.7|42693.7|42734.4|42694.4|42733.7|42693.7|0
1620211050000|2021-05-05 10:37:30|42733|42693|42728.7|42688.7|42733|42693|42728.7|42688.7|0
1620211080000|2021-05-05 10:38:00|42718.7|42678.7|42723.7|42683.7|42723.7|42683.7|42713.7|42673.7|3
1620211090000|2021-05-05 10:38:10|42719.4|42679.4|42713.7|42673.7|42719.4|42679.4|42713.7|42673.7|2
1620211100000|2021-05-05 10:38:20|||||||||1
1620211110000|2021-05-05 10:38:30|42714.3|42674.3|42718.7|42678.7|42718.7|42678.7|42714.3|42674.3|0
1620211130000|2021-05-05 10:38:50|42713.7|42673.7|42718.7|42678.7|42718.7|42678.7|42708.7|42668.7|0
1620211140000|2021-05-05 10:39:00|42713.7|42673.7|42713.7|42673.7|42718.7|42678.7|42713.7|42673.7|0
1620211150000|2021-05-05 10:39:10|42714.3|42674.3|42713.7|42673.7|42714.3|42674.3|42713.7|42673.7|0
1620211170000|2021-05-05 10:39:30|42714.3|42674.3|42733.7|42693.7|42733.7|42693.7|42713.7|42673.7|2
1620211180000|2021-05-05 10:39:40|42724.3|42684.3|42723.7|42683.7|42729.3|42689.3|42723.7|42683.7|0
1620211190000|2021-05-05 10:39:50|42728.7|42688.7|42733.7|42693.7|42733.7|42693.7|42724.3|42684.3|2
1620211200000|2021-05-05 10:40:00|42734.3|42694.3|42743.7|42703.7|42743.7|42703.7|42734.3|42694.3|0
1620211210000|2021-05-05 10:40:10|42739.3|42699.3|42733.7|42693.7|42739.3|42699.3|42733.7|42693.7|4
1620211260000|2021-05-05 10:41:00|42729.3|42689.3|42733.7|42693.7|42733.7|42693.7|42723.7|42683.7|3
1620211280000|2021-05-05 10:41:20|42734.3|42694.3|42733.7|42693.7|42734.3|42694.3|42733|42693|3
1620211300000|2021-05-05 10:41:40|42733|42693|42728.7|42688.7|42733|42693|42728.7|42688.7|1
1620211320000|2021-05-05 10:42:00|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|3
1620211330000|2021-05-05 10:42:10|42738|42698|42743.7|42703.7|42743.7|42703.7|42738|42698|1
1620211350000|2021-05-05 10:42:30|42739.3|42699.3|42733.7|42693.7|42739.3|42699.3|42733.7|42693.7|1
1620211360000|2021-05-05 10:42:40|42733|42693|42733.7|42693.7|42733.7|42693.7|42733|42693|1
1620211370000|2021-05-05 10:42:50|||||||||1
1620211380000|2021-05-05 10:43:00|42742.3|42702.3|42743.7|42703.7|42743.7|42703.7|42733.7|42693.7|2
1620211390000|2021-05-05 10:43:10|42743|42703|42733.7|42693.7|42743|42703|42733.7|42693.7|1
1620211400000|2021-05-05 10:43:20|42738.7|42698.7|42743.7|42703.7|42743.7|42703.7|42733|42693|5
1620211410000|2021-05-05 10:43:30|42739.3|42699.3|42738.7|42698.7|42739.3|42699.3|42738.7|42698.7|0
1620211420000|2021-05-05 10:43:40|42739.3|42699.3|42743.7|42703.7|42743.7|42703.7|42733.7|42693.7|2
1620211430000|2021-05-05 10:43:50|42738.7|42698.7|42743.7|42703.7|42743.7|42703.7|42738.7|42698.7|4
1620211440000|2021-05-05 10:44:00|42744.3|42704.3|42758.7|42718.7|42758.7|42718.7|42744.3|42704.3|1
1620211450000|2021-05-05 10:44:10|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|2
1620211460000|2021-05-05 10:44:20|42748.7|42708.7|42753.7|42713.7|42753.7|42713.7|42748.7|42708.7|2
1620211470000|2021-05-05 10:44:30|42753|42713|42763.7|42723.7|42763.7|42723.7|42753|42713|7
1620211480000|2021-05-05 10:44:40|42768|42728|42763.7|42723.7|42768.7|42728.7|42759.3|42719.3|3
1620211490000|2021-05-05 10:44:50|42759.3|42719.3|42758.7|42718.7|42763.7|42723.7|42758.7|42718.7|2
1620211500000|2021-05-05 10:45:00|42763.7|42723.7|42763.7|42723.7|42763.7|42723.7|42758.7|42718.7|1
1620211520000|2021-05-05 10:45:20|42759.3|42719.3|42763.7|42723.7|42763.7|42723.7|42759.3|42719.3|0
1620211530000|2021-05-05 10:45:30|42759.3|42719.3|42758.7|42718.7|42763.7|42723.7|42758.7|42718.7|0
1620211540000|2021-05-05 10:45:40|42759.3|42719.3|42758.7|42718.7|42763.7|42723.7|42758.7|42718.7|0
1620211550000|2021-05-05 10:45:50|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|42753|42713|3
1620211560000|2021-05-05 10:46:00|42758|42718|42758.7|42718.7|42763.7|42723.7|42758|42718|2
1620211570000|2021-05-05 10:46:10|||||||||2
1620211580000|2021-05-05 10:46:20|42763.7|42723.7|42763.7|42723.7|42763.7|42723.7|42759.3|42719.3|2
1620211600000|2021-05-05 10:46:40|42759.3|42719.3|42763.7|42723.7|42763.7|42723.7|42758.7|42718.7|2
1620211610000|2021-05-05 10:46:50|42764.3|42724.3|42763.7|42723.7|42764.3|42724.3|42763.7|42723.7|1
1620211620000|2021-05-05 10:47:00|42764.3|42724.3|42773.7|42733.7|42778.7|42738.7|42764.3|42724.3|3
1620211630000|2021-05-05 10:47:10|42774.3|42734.3|42773.7|42733.7|42778.7|42738.7|42768.7|42728.7|1
1620211640000|2021-05-05 10:47:20|42769.3|42729.3|42773.7|42733.7|42778.7|42738.7|42763.7|42723.7|12
1620211650000|2021-05-05 10:47:30|42773|42733|42763.7|42723.7|42773|42733|42763.7|42723.7|5
1620211660000|2021-05-05 10:47:40|42759.3|42719.3|42758.7|42718.7|42763.7|42723.7|42758.7|42718.7|0
1620211670000|2021-05-05 10:47:50|||||||||4
1620211680000|2021-05-05 10:48:00|42763.7|42723.7|42758.7|42718.7|42763.7|42723.7|42758.7|42718.7|7
1620211690000|2021-05-05 10:48:10|||||||||2
1620211700000|2021-05-05 10:48:20|42748.7|42708.7|42748.7|42708.7|42748.7|42708.7|42748.7|42708.7|1
1620211710000|2021-05-05 10:48:30|||||||||1
1620211730000|2021-05-05 10:48:50|42738.7|42698.7|42743.7|42703.7|42743.7|42703.7|42738.7|42698.7|7
1620211740000|2021-05-05 10:49:00|42744.3|42704.3|42753.7|42713.7|42753.7|42713.7|42744.3|42704.3|3
1620211770000|2021-05-05 10:49:30|42749.3|42709.3|42738.7|42698.7|42749.3|42709.3|42738.7|42698.7|4
1620211800000|2021-05-05 10:50:00|42739.3|42699.3|42743.7|42703.7|42748|42708|42739.3|42699.3|11
1620211830000|2021-05-05 10:50:30|42739.3|42699.3|42748.6|42708.6|42748.6|42708.6|42738.7|42698.7|2
1620211840000|2021-05-05 10:50:40|42748|42708|42753.6|42713.6|42753.6|42713.6|42748|42708|2
1620211850000|2021-05-05 10:50:50|42749.3|42709.3|42748.6|42708.6|42753.6|42713.6|42748.6|42708.6|3
1620211860000|2021-05-05 10:51:00|42750|42710|42763.6|42723.6|42763.6|42723.6|42750|42710|11
1620211870000|2021-05-05 10:51:10|42764.3|42724.3|42758.6|42718.6|42768.6|42728.6|42758.6|42718.6|0
1620211890000|2021-05-05 10:51:30|42753.6|42713.6|42753.6|42713.6|42758.6|42718.6|42753.6|42713.6|10
1620211900000|2021-05-05 10:51:40|42754.3|42714.3|42758.6|42718.6|42758.6|42718.6|42754.3|42714.3|0
1620211910000|2021-05-05 10:51:50|42753.6|42713.6|42758.6|42718.6|42758.6|42718.6|42753.6|42713.6|0
1620211920000|2021-05-05 10:52:00|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|42753|42713|4
1620211930000|2021-05-05 10:52:10|42754.3|42714.3|42743.6|42703.6|42754.3|42714.3|42743.6|42703.6|0
1620211940000|2021-05-05 10:52:20|42739.3|42699.3|42743.6|42703.6|42744.3|42704.3|42739.3|42699.3|0
1620211960000|2021-05-05 10:52:40|42748|42708|42763.6|42723.6|42763.6|42723.6|42748|42708|3
1620211970000|2021-05-05 10:52:50|42768|42728|42763.6|42723.6|42768.6|42728.6|42753.6|42713.6|2
1620211980000|2021-05-05 10:53:00|42768|42728|42763.6|42723.6|42778.6|42738.6|42763.6|42723.6|7
1620211990000|2021-05-05 10:53:10|42763|42723|42758.6|42718.6|42763|42723|42758.6|42718.6|1
1620212000000|2021-05-05 10:53:20|42753.6|42713.6|42743.6|42703.6|42753.6|42713.6|42743.6|42703.6|0
1620212010000|2021-05-05 10:53:30|42744.3|42704.3|42738.6|42698.6|42748.6|42708.6|42738.6|42698.6|1
1620212020000|2021-05-05 10:53:40|42738|42698|42728.6|42688.6|42738|42698|42728.6|42688.6|2
1620212030000|2021-05-05 10:53:50|42743.6|42703.6|42743.6|42703.6|42743.6|42703.6|42743.6|42703.6|1
1620212040000|2021-05-05 10:54:00|42744.3|42704.3|42743.6|42703.6|42744.3|42704.3|42743.6|42703.6|1
1620212050000|2021-05-05 10:54:10|42748|42708|42743.6|42703.6|42748|42708|42743.6|42703.6|0
1620212060000|2021-05-05 10:54:20|42748|42708|42743.6|42703.6|42753.6|42713.6|42743.6|42703.6|0
1620212070000|2021-05-05 10:54:30|42748|42708|42748.6|42708.6|42748.6|42708.6|42748|42708|0
1620212080000|2021-05-05 10:54:40|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|1
1620212090000|2021-05-05 10:54:50|42749.3|42709.3|42748.6|42708.6|42749.3|42709.3|42748.6|42708.6|0
1620212100000|2021-05-05 10:55:00|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|1
1620212130000|2021-05-05 10:55:30|42754.3|42714.3|42758.6|42718.6|42758.6|42718.6|42754.3|42714.3|0
1620212140000|2021-05-05 10:55:40|42753.6|42713.6|42743.6|42703.6|42753.6|42713.6|42743|42703|3
1620212150000|2021-05-05 10:55:50|42739.3|42699.3|42733.6|42693.6|42739.3|42699.3|42729.3|42689.3|0
1620212160000|2021-05-05 10:56:00|42728.6|42688.6|42728.6|42688.6|42733.6|42693.6|42728.6|42688.6|3
1620212170000|2021-05-05 10:56:10|42723.6|42683.6|42723.6|42683.6|42723.6|42683.6|42723|42683|9
1620212190000|2021-05-05 10:56:30|42728|42688|42728.6|42688.6|42728.6|42688.6|42728|42688|0
1620212200000|2021-05-05 10:56:40|42723.6|42683.6|42733.6|42693.6|42733.6|42693.6|42723.6|42683.6|1
1620212210000|2021-05-05 10:56:50|42734.3|42694.3|42733.6|42693.6|42734.3|42694.3|42733.6|42693.6|0
1620212220000|2021-05-05 10:57:00|42738.6|42698.6|42743.6|42703.6|42743.6|42703.6|42738.6|42698.6|3
1620212230000|2021-05-05 10:57:10|42748|42708|42738.6|42698.6|42753.6|42713.6|42738.6|42698.6|2
1620212240000|2021-05-05 10:57:20|42748.6|42708.6|42748.6|42708.6|42748.6|42708.6|42748.6|42708.6|3
1620212250000|2021-05-05 10:57:30|42743.6|42703.6|42743.6|42703.6|42743.6|42703.6|42738.6|42698.6|1
1620212260000|2021-05-05 10:57:40|42743|42703|42743.6|42703.6|42743.6|42703.6|42743|42703|0
1620212290000|2021-05-05 10:58:10|42744.3|42704.3|42748.6|42708.6|42748.6|42708.6|42744.3|42704.3|0
1620212300000|2021-05-05 10:58:20|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|42749.3|42709.3|1
1620212310000|2021-05-05 10:58:30|42758|42718|42753.6|42713.6|42763.6|42723.6|42753.6|42713.6|2
1620212320000|2021-05-05 10:58:40|42754.3|42714.3|42758.6|42718.6|42758.6|42718.6|42754.3|42714.3|0
1620212340000|2021-05-05 10:59:00|42759.3|42719.3|42763.6|42723.6|42763.6|42723.6|42759.3|42719.3|2
1620212360000|2021-05-05 10:59:20|42763|42723|42763.6|42723.6|42763.6|42723.6|42758.6|42718.6|0
1620212370000|2021-05-05 10:59:30|42758.6|42718.6|42753.6|42713.6|42758.6|42718.6|42753.6|42713.6|1
1620212380000|2021-05-05 10:59:40|42753|42713|42753.6|42713.6|42753.6|42713.6|42748.6|42708.6|0
1620212390000|2021-05-05 10:59:50|42753|42713|42753.6|42713.6|42753.6|42713.6|42753|42713|1
1620212400000|2021-05-05 11:00:00|42754.3|42714.3|42763.6|42723.6|42763.6|42723.6|42754.3|42714.3|1
1620212410000|2021-05-05 11:00:10|42759.3|42719.3|42763.6|42723.6|42763.6|42723.6|42759.3|42719.3|1
1620212430000|2021-05-05 11:00:30|42763|42723|42758.6|42718.6|42763|42723|42758.6|42718.6|0
1620212440000|2021-05-05 11:00:40|42763.6|42723.6|42758.6|42718.6|42763.6|42723.6|42758.6|42718.6|0
1620212450000|2021-05-05 11:00:50|42763.6|42723.6|42758.6|42718.6|42763.6|42723.6|42758.6|42718.6|0
1620212460000|2021-05-05 11:01:00|42753.6|42713.6|42748.6|42708.6|42753.6|42713.6|42748.6|42708.6|3
1620212470000|2021-05-05 11:01:10|||||||||1
1620212480000|2021-05-05 11:01:20|42753|42713|42743.6|42703.6|42753|42713|42743.6|42703.6|1
1620212490000|2021-05-05 11:01:30|42739.3|42699.3|42738.6|42698.6|42739.3|42699.3|42738.6|42698.6|0
1620212500000|2021-05-05 11:01:40|42733.6|42693.6|42733.6|42693.6|42733.6|42693.6|42729.3|42689.3|1
1620212510000|2021-05-05 11:01:50|42733|42693|42728.6|42688.6|42733|42693|42728.6|42688.6|0
1620212520000|2021-05-05 11:02:00|42729.3|42689.3|42733.6|42693.6|42733.6|42693.6|42723.6|42683.6|2
1620212530000|2021-05-05 11:02:10|42738.6|42698.6|42738.6|42698.6|42738.6|42698.6|42738.6|42698.6|0
1620212540000|2021-05-05 11:02:20|42738|42698|42733.6|42693.6|42738|42698|42733.6|42693.6|2
1620212550000|2021-05-05 11:02:30|42738|42698|42733.6|42693.6|42743.6|42703.6|42733.6|42693.6|0
1620212560000|2021-05-05 11:02:40|42734.3|42694.3|42733.6|42693.6|42734.3|42694.3|42733.6|42693.6|0
1620212570000|2021-05-05 11:02:50|42738.6|42698.6|42738.6|42698.6|42738.6|42698.6|42738.6|42698.6|0
1620212580000|2021-05-05 11:03:00|42734.3|42694.3|42743.6|42703.6|42743.6|42703.6|42733.6|42693.6|1
1620212610000|2021-05-05 11:03:30|42744.3|42704.3|42748.6|42708.6|42748.6|42708.6|42743.6|42703.6|0
1620212620000|2021-05-05 11:03:40|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|42753.6|42713.6|0
1620212640000|2021-05-05 11:04:00|42748.6|42708.6|42753.6|42713.6|42753.6|42713.6|42748.6|42708.6|0
1620212690000|2021-05-05 11:04:50|||||||||1
1620212700000|2021-05-05 11:05:00|42757.9|42717.9|42743.6|42703.6|42758.6|42718.6|42743.6|42703.6|1
1620212720000|2021-05-05 11:05:20|42742.9|42702.9|42723.6|42683.6|42743.6|42703.6|42723.6|42683.6|1
1620212730000|2021-05-05 11:05:30|42724.3|42684.3|42723.6|42683.6|42724.3|42684.3|42723.6|42683.6|1
1620212740000|2021-05-05 11:05:40|42724.3|42684.3|42723.6|42683.6|42724.3|42684.3|42723.6|42683.6|0
1620212750000|2021-05-05 11:05:50|42722.9|42682.9|42718.6|42678.6|42722.9|42682.9|42718.6|42678.6|1
1620212760000|2021-05-05 11:06:00|42719.3|42679.3|42713.6|42673.6|42723.6|42683.6|42713.6|42673.6|5
1620212770000|2021-05-05 11:06:10|42709.3|42669.3|42713.6|42673.6|42713.6|42673.6|42708.6|42668.6|0
1620212780000|2021-05-05 11:06:20|42717.9|42677.9|42713.6|42673.6|42717.9|42677.9|42713.6|42673.6|0
1620212800000|2021-05-05 11:06:40|42709.3|42669.3|42703.6|42663.6|42709.3|42669.3|42703.6|42663.6|1
1620212810000|2021-05-05 11:06:50|42702.9|42662.9|42703.6|42663.6|42713.6|42673.6|42698.6|42658.6|7
1620212820000|2021-05-05 11:07:00|42704.3|42664.3|42708.6|42668.6|42708.6|42668.6|42704.3|42664.3|1
1620212830000|2021-05-05 11:07:10|42713.6|42673.6|42718.6|42678.6|42718.6|42678.6|42708.6|42668.6|1
1620212860000|2021-05-05 11:07:40|42728.6|42688.6|42733.6|42693.6|42733.6|42693.6|42728.6|42688.6|1
1620212880000|2021-05-05 11:08:00|42734.3|42694.3|42738.6|42698.6|42738.6|42698.6|42734.3|42694.3|0
1620212890000|2021-05-05 11:08:10|42733.6|42693.6|42733.6|42693.6|42733.6|42693.6|42733.6|42693.6|3
1620212900000|2021-05-05 11:08:20|42732.9|42692.9|42733.6|42693.6|42733.6|42693.6|42728.6|42688.6|0
1620212940000|2021-05-05 11:09:00|42713.6|42673.6|42713.6|42673.6|42713.6|42673.6|42713.6|42673.6|13
1620212990000|2021-05-05 11:09:50|42703.6|42663.6|42703.6|42663.6|42703.6|42663.6|42703.6|42663.6|0
1620213000000|2021-05-05 11:10:00|42707.9|42667.9|42713.6|42673.6|42713.6|42673.6|42703.6|42663.6|2
1620213020000|2021-05-05 11:10:20|42712.9|42672.9|42713.6|42673.6|42713.6|42673.6|42712.9|42672.9|0
1620213040000|2021-05-05 11:10:40|42708.6|42668.6|42708.6|42668.6|42708.6|42668.6|42708.6|42668.6|0
1620213050000|2021-05-05 11:10:50|42707.3|42667.3|42698.6|42658.6|42707.3|42667.3|42698.6|42658.6|2
1620213070000|2021-05-05 11:11:10|||||||||1
1620213120000|2021-05-05 11:12:00|||||||||4
1620213130000|2021-05-05 11:12:10|||||||||3
1620213150000|2021-05-05 11:12:30|42697.9|42657.9|42693.6|42653.6|42697.9|42657.9|42693.6|42653.6|3
1620213160000|2021-05-05 11:12:40|42692.9|42652.9|42683.6|42643.6|42692.9|42652.9|42683.6|42643.6|1
1620213170000|2021-05-05 11:12:50|42682.9|42642.9|42688.6|42648.6|42688.6|42648.6|42682.9|42642.9|0
1620213180000|2021-05-05 11:13:00|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|1
1620213190000|2021-05-05 11:13:10|42693.6|42653.6|42683.6|42643.6|42693.6|42653.6|42683.6|42643.6|1
1620213200000|2021-05-05 11:13:20|42679.3|42639.3|42678.6|42638.6|42679.3|42639.3|42678.6|42638.6|2
1620213210000|2021-05-05 11:13:30|42679.3|42639.3|42688.6|42648.6|42688.6|42648.6|42679.3|42639.3|1
1620213240000|2021-05-05 11:14:00|||||||||2
1620213300000|2021-05-05 11:15:00|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|2
1620213310000|2021-05-05 11:15:10|42684.3|42644.3|42688.6|42648.6|42688.6|42648.6|42684.3|42644.3|0
1620213320000|2021-05-05 11:15:20|42684.3|42644.3|42688.6|42648.6|42688.6|42648.6|42684.3|42644.3|0
1620213330000|2021-05-05 11:15:30|42687.9|42647.9|42673.6|42633.6|42687.9|42647.9|42673.6|42633.6|1
1620213340000|2021-05-05 11:15:40|42669.3|42629.3|42668.6|42628.6|42669.3|42629.3|42668.6|42628.6|0
1620213350000|2021-05-05 11:15:50|42672.9|42632.9|42673.6|42633.6|42673.6|42633.6|42669.3|42629.3|0
1620213380000|2021-05-05 11:16:20|42672.9|42632.9|42668.6|42628.6|42672.9|42632.9|42668.6|42628.6|1
1620213390000|2021-05-05 11:16:30|42663.6|42623.6|42658.6|42618.6|42663.6|42623.6|42658.6|42618.6|0
1620213400000|2021-05-05 11:16:40|42653.6|42613.6|42648.6|42608.6|42653.6|42613.6|42648.6|42608.6|2
1620213410000|2021-05-05 11:16:50|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|1
1620213420000|2021-05-05 11:17:00|42652.9|42612.9|42648.6|42608.6|42653.6|42613.6|42648.6|42608.6|1
1620213440000|2021-05-05 11:17:20|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|1
1620213450000|2021-05-05 11:17:30|42649.3|42609.3|42648.6|42608.6|42649.3|42609.3|42648.6|42608.6|0
1620213460000|2021-05-05 11:17:40|||||||||8
1620213490000|2021-05-05 11:18:10|||||||||4
1620213500000|2021-05-05 11:18:20|||||||||2
1620213510000|2021-05-05 11:18:30|42649.3|42609.3|42653.6|42613.6|42653.6|42613.6|42649.3|42609.3|1
1620213560000|2021-05-05 11:19:20|42652.9|42612.9|42648.6|42608.6|42652.9|42612.9|42648.6|42608.6|4
1620213590000|2021-05-05 11:19:50|42647.9|42607.9|42643.6|42603.6|42647.9|42607.9|42643.6|42603.6|12
1620213600000|2021-05-05 11:20:00|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|1
1620213610000|2021-05-05 11:20:10|42652.9|42612.9|42653.6|42613.6|42653.6|42613.6|42652.9|42612.9|1
1620213620000|2021-05-05 11:20:20|42654.3|42614.3|42653.6|42613.6|42657.9|42617.9|42653.6|42613.6|0
1620213660000|2021-05-05 11:21:00|42652.9|42612.9|42653.6|42613.6|42658.6|42618.6|42648.6|42608.6|1
1620213670000|2021-05-05 11:21:10|42649.3|42609.3|42653.6|42613.6|42653.6|42613.6|42648.6|42608.6|0
1620213680000|2021-05-05 11:21:20|42657.9|42617.9|42658.6|42618.6|42658.6|42618.6|42657.9|42617.9|0
1620213700000|2021-05-05 11:21:40|42654.3|42614.3|42653.6|42613.6|42654.3|42614.3|42648.6|42608.6|1
1620213710000|2021-05-05 11:21:50|42649.3|42609.3|42638.6|42598.6|42649.3|42609.3|42638.6|42598.6|2
1620213720000|2021-05-05 11:22:00|42643.6|42603.6|42643.6|42603.6|42647.9|42607.9|42639.3|42599.3|2
1620213750000|2021-05-05 11:22:30|42644.3|42604.3|42648.6|42608.6|42653.6|42613.6|42643.6|42603.6|0
1620213760000|2021-05-05 11:22:40|42653.6|42613.6|42648.6|42608.6|42653.6|42613.6|42648.6|42608.6|0
1620213780000|2021-05-05 11:23:00|42653.6|42613.6|42653.6|42613.6|42658.6|42618.6|42652.9|42612.9|3
1620213790000|2021-05-05 11:23:10|42652.9|42612.9|42652.9|42612.9|42652.9|42612.9|42652.9|42612.9|0
1620213800000|2021-05-05 11:23:20|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|0
1620213810000|2021-05-05 11:23:30|42649.3|42609.3|42648.6|42608.6|42649.3|42609.3|42648.6|42608.6|0
1620213830000|2021-05-05 11:23:50|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|4
1620213840000|2021-05-05 11:24:00|42644.3|42604.3|42653.6|42613.6|42657.9|42617.9|42644.3|42604.3|2
1620213850000|2021-05-05 11:24:10|42658.6|42618.6|42663.6|42623.6|42663.6|42623.6|42658.6|42618.6|0
1620213860000|2021-05-05 11:24:20|42662.9|42622.9|42653.6|42613.6|42662.9|42622.9|42653.6|42613.6|0
1620213870000|2021-05-05 11:24:30|42658.6|42618.6|42658.6|42618.6|42658.6|42618.6|42658.6|42618.6|0
1620213910000|2021-05-05 11:25:10|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|3
1620213920000|2021-05-05 11:25:20|42664.3|42624.3|42668.6|42628.6|42668.6|42628.6|42664.3|42624.3|0
1620213940000|2021-05-05 11:25:40|42673.6|42633.6|42673.6|42633.6|42673.6|42633.6|42673.6|42633.6|1
1620213950000|2021-05-05 11:25:50|42674.3|42634.3|42678.6|42638.6|42678.6|42638.6|42674.3|42634.3|0
1620213960000|2021-05-05 11:26:00|42674.3|42634.3|42673.6|42633.6|42674.3|42634.3|42673.6|42633.6|6
1620213980000|2021-05-05 11:26:20|42669.3|42629.3|42673.6|42633.6|42673.6|42633.6|42668.6|42628.6|0
1620214000000|2021-05-05 11:26:40|42668.6|42628.6|42668.6|42628.6|42668.6|42628.6|42668.6|42628.6|0
1620214040000|2021-05-05 11:27:20|42673.6|42633.6|42673.6|42633.6|42673.6|42633.6|42673.6|42633.6|0
1620214070000|2021-05-05 11:27:50|42677.9|42637.9|42683.6|42643.6|42688.6|42648.6|42677.9|42637.9|1
1620214080000|2021-05-05 11:28:00|42682.9|42642.9|42683.6|42643.6|42683.6|42643.6|42682.9|42642.9|0
1620214110000|2021-05-05 11:28:30|42679.3|42639.3|42678.6|42638.6|42683.6|42643.6|42678.6|42638.6|0
1620214120000|2021-05-05 11:28:40|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42678.6|42638.6|0
1620214130000|2021-05-05 11:28:50|42687.9|42647.9|42683.6|42643.6|42687.9|42647.9|42683.6|42643.6|1
1620214140000|2021-05-05 11:29:00|42679.2|42639.2|42678.6|42638.6|42683.6|42643.6|42678.6|42638.6|2
1620214150000|2021-05-05 11:29:10|42679.2|42639.2|42683.6|42643.6|42683.6|42643.6|42679.2|42639.2|0
1620214160000|2021-05-05 11:29:20|42682.9|42642.9|42683.6|42643.6|42683.6|42643.6|42678.6|42638.6|1
1620214170000|2021-05-05 11:29:30|42679.2|42639.2|42678.6|42638.6|42679.2|42639.2|42678.6|42638.6|0
1620214180000|2021-05-05 11:29:40|42683.6|42643.6|42683.6|42643.6|42687.9|42647.9|42683.6|42643.6|1
1620214190000|2021-05-05 11:29:50|42682.9|42642.9|42683.6|42643.6|42683.6|42643.6|42682.9|42642.9|0
1620214200000|2021-05-05 11:30:00|42679.2|42639.2|42683.6|42643.6|42683.6|42643.6|42678.6|42638.6|0
1620214210000|2021-05-05 11:30:10|42679.2|42639.2|42688.6|42648.6|42688.6|42648.6|42679.2|42639.2|1
1620214220000|2021-05-05 11:30:20|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|0
1620214230000|2021-05-05 11:30:30|42679.2|42639.2|42688.6|42648.6|42688.6|42648.6|42679.2|42639.2|0
1620214240000|2021-05-05 11:30:40|42683.6|42643.6|42683.6|42643.6|42687.9|42647.9|42683.6|42643.6|0
1620214280000|2021-05-05 11:31:20|42682.9|42642.9|42668.6|42628.6|42682.9|42642.9|42668.6|42628.6|5
1620214310000|2021-05-05 11:31:50|42658.6|42618.6|42658.6|42618.6|42658.6|42618.6|42658.6|42618.6|6
1620214320000|2021-05-05 11:32:00|42643.6|42603.6|42648.6|42608.6|42648.6|42608.6|42643.6|42603.6|1
1620214330000|2021-05-05 11:32:10|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|4
1620214340000|2021-05-05 11:32:20|42654.2|42614.2|42653.6|42613.6|42654.2|42614.2|42648.6|42608.6|1
1620214430000|2021-05-05 11:33:50|42657.9|42617.9|42653.6|42613.6|42657.9|42617.9|42653.6|42613.6|0
1620214450000|2021-05-05 11:34:10|42657.9|42617.9|42653.6|42613.6|42657.9|42617.9|42653.6|42613.6|1
1620214520000|2021-05-05 11:35:20|42652.9|42612.9|42638.6|42598.6|42652.9|42612.9|42638.6|42598.6|0
1620214540000|2021-05-05 11:35:40|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|42638.6|42598.6|4
1620214550000|2021-05-05 11:35:50|42638.6|42598.6|42638.6|42598.6|42638.6|42598.6|42638.6|42598.6|88
1620214560000|2021-05-05 11:36:00|42643.6|42603.6|42638.6|42598.6|42643.6|42603.6|42638.6|42598.6|1
1620214580000|2021-05-05 11:36:20|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|2
1620214590000|2021-05-05 11:36:30|42642.9|42602.9|42638.6|42598.6|42642.9|42602.9|42638.6|42598.6|1
1620214600000|2021-05-05 11:36:40|||||||||1
1620214630000|2021-05-05 11:37:10|42628.6|42588.6|42628.6|42588.6|42628.6|42588.6|42628.6|42588.6|6
1620214660000|2021-05-05 11:37:40|42613.6|42573.6|42608.6|42568.6|42613.6|42573.6|42608.6|42568.6|2
1620214710000|2021-05-05 11:38:30|42598.6|42558.6|42598.6|42558.6|42598.6|42558.6|42598.6|42558.6|1
1620214790000|2021-05-05 11:39:50|42608.6|42568.6|42603.6|42563.6|42608.6|42568.6|42603.6|42563.6|2
1620214800000|2021-05-05 11:40:00|42607.9|42567.9|42608.6|42568.6|42608.6|42568.6|42607.9|42567.9|0
1620214820000|2021-05-05 11:40:20|42613.6|42573.6|42608.6|42568.6|42613.6|42573.6|42608.6|42568.6|1
1620214840000|2021-05-05 11:40:40|42613.6|42573.6|42613.6|42573.6|42613.6|42573.6|42613.6|42573.6|1
1620214850000|2021-05-05 11:40:50|42617.9|42577.9|42623.6|42583.6|42623.6|42583.6|42617.9|42577.9|7
1620214890000|2021-05-05 11:41:30|42626.9|42586.9|42648.6|42608.6|42648.6|42608.6|42626.9|42586.9|10
1620214920000|2021-05-05 11:42:00|42674.5|42634.5|42653.6|42613.6|42674.5|42634.5|42653.6|42613.6|34
1620214940000|2021-05-05 11:42:20|42652.9|42612.9|42648.5|42608.5|42652.9|42612.9|42648.5|42608.5|0
1620214960000|2021-05-05 11:42:40|42652.9|42612.9|42653.5|42613.5|42653.5|42613.5|42652.9|42612.9|0
1620214970000|2021-05-05 11:42:50|42652.9|42612.9|42648.5|42608.5|42652.9|42612.9|42648.5|42608.5|0
1620214990000|2021-05-05 11:43:10|42653.5|42613.5|42653.5|42613.5|42653.5|42613.5|42653.5|42613.5|2
1620215030000|2021-05-05 11:43:50|42649.2|42609.2|42653.5|42613.5|42653.5|42613.5|42648.5|42608.5|1
1620215040000|2021-05-05 11:44:00|42649.2|42609.2|42648.5|42608.5|42649.2|42609.2|42648.5|42608.5|0
1620215070000|2021-05-05 11:44:30|42623.5|42583.5|42628.5|42588.5|42628.5|42588.5|42623.5|42583.5|3
1620215110000|2021-05-05 11:45:10|||||||||2
1620215120000|2021-05-05 11:45:20|42618.5|42578.5|42618.5|42578.5|42618.5|42578.5|42618.5|42578.5|2
1620215130000|2021-05-05 11:45:30|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|1
1620215140000|2021-05-05 11:45:40|42624.2|42584.2|42638.5|42598.5|42638.5|42598.5|42624.2|42584.2|1
1620215160000|2021-05-05 11:46:00|42642.9|42602.9|42643.5|42603.5|42647.9|42607.9|42642.9|42602.9|0
1620215170000|2021-05-05 11:46:10|42642.9|42602.9|42643.5|42603.5|42643.5|42603.5|42638.5|42598.5|0
1620215180000|2021-05-05 11:46:20|42642.9|42602.9|42638.5|42598.5|42642.9|42602.9|42638.5|42598.5|0
1620215190000|2021-05-05 11:46:30|42643.5|42603.5|42638.5|42598.5|42643.5|42603.5|42638.5|42598.5|2
1620215200000|2021-05-05 11:46:40|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|24
1620215230000|2021-05-05 11:47:10|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|3
1620215240000|2021-05-05 11:47:20|42627.9|42587.9|42623.5|42583.5|42627.9|42587.9|42623.5|42583.5|0
1620215250000|2021-05-05 11:47:30|42618.5|42578.5|42618.5|42578.5|42618.5|42578.5|42618.5|42578.5|3
1620215260000|2021-05-05 11:47:40|42613.5|42573.5|42613.5|42573.5|42613.5|42573.5|42613.5|42573.5|1
1620215270000|2021-05-05 11:47:50|42612.9|42572.9|42608.5|42568.5|42612.9|42572.9|42608.5|42568.5|0
1620215320000|2021-05-05 11:48:40|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|5
1620215330000|2021-05-05 11:48:50|42602.9|42562.9|42598.5|42558.5|42602.9|42562.9|42598.5|42558.5|0
1620215340000|2021-05-05 11:49:00|||||||||2
1620215350000|2021-05-05 11:49:10|42593.5|42553.5|42593.5|42553.5|42594.2|42554.2|42593.5|42553.5|11
1620215360000|2021-05-05 11:49:20|42594.2|42554.2|42593.5|42553.5|42598.5|42558.5|42593.5|42553.5|0
1620215370000|2021-05-05 11:49:30|42597.9|42557.9|42598.5|42558.5|42598.5|42558.5|42597.9|42557.9|0
1620215380000|2021-05-05 11:49:40|42597.2|42557.2|42583.5|42543.5|42597.2|42557.2|42583.5|42543.5|7
1620215390000|2021-05-05 11:49:50|42582.9|42542.9|42578.5|42538.5|42582.9|42542.9|42578.5|42538.5|0
1620215400000|2021-05-05 11:50:00|42568.5|42528.5|42573.5|42533.5|42578.5|42538.5|42568.5|42528.5|6
1620215420000|2021-05-05 11:50:20|42569.2|42529.2|42573.5|42533.5|42573.5|42533.5|42568.5|42528.5|0
1620215430000|2021-05-05 11:50:30|42569.2|42529.2|42573.5|42533.5|42573.5|42533.5|42568.5|42528.5|1
1620215450000|2021-05-05 11:50:50|42574.2|42534.2|42573.5|42533.5|42574.2|42534.2|42573.5|42533.5|2
1620215460000|2021-05-05 11:51:00|42574.2|42534.2|42578.5|42538.5|42578.5|42538.5|42573.5|42533.5|0
1620215470000|2021-05-05 11:51:10|42577.9|42537.9|42573.5|42533.5|42577.9|42537.9|42573.5|42533.5|0
1620215480000|2021-05-05 11:51:20|42577.9|42537.9|42573.5|42533.5|42577.9|42537.9|42573.5|42533.5|0
1620215490000|2021-05-05 11:51:30|42577.9|42537.9|42573.5|42533.5|42578.5|42538.5|42573.5|42533.5|0
1620215500000|2021-05-05 11:51:40|42577.9|42537.9|42583.5|42543.5|42588.5|42548.5|42577.9|42537.9|1
1620215510000|2021-05-05 11:51:50|42584.2|42544.2|42588.5|42548.5|42588.5|42548.5|42584.2|42544.2|0
1620215520000|2021-05-05 11:52:00|42583.5|42543.5|42583.5|42543.5|42583.5|42543.5|42579.2|42539.2|11
1620215530000|2021-05-05 11:52:10|42587.9|42547.9|42583.5|42543.5|42587.9|42547.9|42583.5|42543.5|0
1620215540000|2021-05-05 11:52:20|42579.2|42539.2|42588.5|42548.5|42588.5|42548.5|42578.5|42538.5|1
1620215550000|2021-05-05 11:52:30|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|0
1620215560000|2021-05-05 11:52:40|42592.9|42552.9|42593.5|42553.5|42593.5|42553.5|42592.9|42552.9|2
1620215600000|2021-05-05 11:53:20|42589.2|42549.2|42593.5|42553.5|42593.5|42553.5|42589.2|42549.2|0
1620215610000|2021-05-05 11:53:30|42589.2|42549.2|42593.5|42553.5|42593.5|42553.5|42588.5|42548.5|0
1620215620000|2021-05-05 11:53:40|42592.9|42552.9|42593.5|42553.5|42598.5|42558.5|42588.5|42548.5|0
1620215630000|2021-05-05 11:53:50|42597.9|42557.9|42598.5|42558.5|42598.5|42558.5|42597.9|42557.9|0
1620215640000|2021-05-05 11:54:00|42597.2|42557.2|42603.5|42563.5|42603.5|42563.5|42593.5|42553.5|2
1620215660000|2021-05-05 11:54:20|42599.2|42559.2|42603.5|42563.5|42603.5|42563.5|42599.2|42559.2|1
1620215670000|2021-05-05 11:54:30|42599.2|42559.2|42593.5|42553.5|42599.2|42559.2|42593.5|42553.5|1
1620215720000|2021-05-05 11:55:20|42589.2|42549.2|42603.5|42563.5|42603.5|42563.5|42588.5|42548.5|2
1620215730000|2021-05-05 11:55:30|42599.2|42559.2|42598.5|42558.5|42599.2|42559.2|42598.5|42558.5|0
1620215750000|2021-05-05 11:55:50|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|1
1620215760000|2021-05-05 11:56:00|42597.9|42557.9|42598.5|42558.5|42598.5|42558.5|42597.9|42557.9|1
1620215780000|2021-05-05 11:56:20|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|10
1620215800000|2021-05-05 11:56:40|42594.2|42554.2|42593.5|42553.5|42594.2|42554.2|42593.5|42553.5|1
1620215810000|2021-05-05 11:56:50|42589.2|42549.2|42578.5|42538.5|42589.2|42549.2|42578.5|42538.5|3
1620215820000|2021-05-05 11:57:00|42573.5|42533.5|42578.5|42538.5|42578.5|42538.5|42573.5|42533.5|1
1620215830000|2021-05-05 11:57:10|42579.2|42539.2|42588.5|42548.5|42588.5|42548.5|42579.2|42539.2|2
1620215840000|2021-05-05 11:57:20|42584.2|42544.2|42583.5|42543.5|42584.2|42544.2|42583.5|42543.5|0
1620215860000|2021-05-05 11:57:40|42582.8|42542.8|42583.5|42543.5|42583.5|42543.5|42582.8|42542.8|1
1620215900000|2021-05-05 11:58:20|42579.2|42539.2|42578.5|42538.5|42579.2|42539.2|42578.5|42538.5|0
1620215930000|2021-05-05 11:58:50|42568.5|42528.5|42568.5|42528.5|42568.5|42528.5|42568.5|42528.5|3
1620215940000|2021-05-05 11:59:00|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|1
1620215960000|2021-05-05 11:59:20|42567.8|42527.8|42563.5|42523.5|42568.5|42528.5|42563.5|42523.5|2
1620215970000|2021-05-05 11:59:30|42559.2|42519.2|42558.5|42518.5|42559.2|42519.2|42558.5|42518.5|0
1620215980000|2021-05-05 11:59:40|42557.2|42517.2|42548.5|42508.5|42557.2|42517.2|42548.5|42508.5|18
1620216000000|2021-05-05 12:00:00|42553.5|42513.5|42548.5|42508.5|42553.5|42513.5|42548.5|42508.5|6
1620216010000|2021-05-05 12:00:10|42543.5|42503.5|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|6
1620216020000|2021-05-05 12:00:20|42547.8|42507.8|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|0
1620216050000|2021-05-05 12:00:50|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|2
1620216060000|2021-05-05 12:01:00|42554.2|42514.2|42553.5|42513.5|42558.5|42518.5|42552.8|42512.8|0
1620216070000|2021-05-05 12:01:10|42543.5|42503.5|42543.5|42503.5|42548.5|42508.5|42543.5|42503.5|1
1620216090000|2021-05-05 12:01:30|42542.8|42502.8|42543.5|42503.5|42543.5|42503.5|42542.8|42502.8|3
1620216100000|2021-05-05 12:01:40|42542.8|42502.8|42543.5|42503.5|42543.5|42503.5|42538.5|42498.5|0
1620216110000|2021-05-05 12:01:50|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|0
1620216120000|2021-05-05 12:02:00|42538.5|42498.5|42543.5|42503.5|42543.5|42503.5|42538.5|42498.5|0
1620216130000|2021-05-05 12:02:10|42547.8|42507.8|42558.5|42518.5|42563.5|42523.5|42547.8|42507.8|0
1620216140000|2021-05-05 12:02:20|42553.5|42513.5|42553.5|42513.5|42558.5|42518.5|42553.5|42513.5|0
1620216150000|2021-05-05 12:02:30|42557.8|42517.8|42558.5|42518.5|42558.5|42518.5|42557.8|42517.8|0
1620216190000|2021-05-05 12:03:10|42553.5|42513.5|42553.5|42513.5|42557.8|42517.8|42553.5|42513.5|1
1620216200000|2021-05-05 12:03:20|42554.2|42514.2|42558.5|42518.5|42558.5|42518.5|42554.2|42514.2|0
1620216210000|2021-05-05 12:03:30|42557.8|42517.8|42548.5|42508.5|42557.8|42517.8|42548.5|42508.5|0
1620216220000|2021-05-05 12:03:40|42549.2|42509.2|42563.5|42523.5|42563.5|42523.5|42549.2|42509.2|3
1620216230000|2021-05-05 12:03:50|42564.2|42524.2|42563.5|42523.5|42573.5|42533.5|42563.5|42523.5|1
1620216250000|2021-05-05 12:04:10|42559.2|42519.2|42568.5|42528.5|42573.5|42533.5|42559.2|42519.2|3
1620216260000|2021-05-05 12:04:20|42569.2|42529.2|42568.5|42528.5|42573.5|42533.5|42568.5|42528.5|1
1620216270000|2021-05-05 12:04:30|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|16
1620216290000|2021-05-05 12:04:50|42557.8|42517.8|42538.5|42498.5|42557.8|42517.8|42538.5|42498.5|3
1620216310000|2021-05-05 12:05:10|42537.8|42497.8|42523.5|42483.5|42537.8|42497.8|42523.5|42483.5|2
1620216320000|2021-05-05 12:05:20|42527.8|42487.8|42538.5|42498.5|42538.5|42498.5|42527.8|42487.8|2
1620216340000|2021-05-05 12:05:40|42533.5|42493.5|42538.5|42498.5|42538.5|42498.5|42533.5|42493.5|1
1620216350000|2021-05-05 12:05:50|42533.5|42493.5|42538.5|42498.5|42538.5|42498.5|42533.5|42493.5|0
1620216360000|2021-05-05 12:06:00|42543.5|42503.5|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|2
1620216390000|2021-05-05 12:06:30|||||||||4
1620216400000|2021-05-05 12:06:40|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|1
1620216410000|2021-05-05 12:06:50|42552.8|42512.8|42548.5|42508.5|42552.8|42512.8|42548.5|42508.5|4
1620216420000|2021-05-05 12:07:00|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|2
1620216430000|2021-05-05 12:07:10|42557.8|42517.8|42553.5|42513.5|42557.8|42517.8|42553.5|42513.5|1
1620216440000|2021-05-05 12:07:20|42549.2|42509.2|42548.5|42508.5|42549.2|42509.2|42548.5|42508.5|0
1620216460000|2021-05-05 12:07:40|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|3
1620216470000|2021-05-05 12:07:50|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|1
1620216480000|2021-05-05 12:08:00|42562.8|42522.8|42563.5|42523.5|42563.5|42523.5|42558.5|42518.5|0
1620216490000|2021-05-05 12:08:10|42559.2|42519.2|42568.5|42528.5|42568.5|42528.5|42558.5|42518.5|0
1620216500000|2021-05-05 12:08:20|42572.8|42532.8|42568.5|42528.5|42572.8|42532.8|42568.5|42528.5|2
1620216520000|2021-05-05 12:08:40|||||||||1
1620216530000|2021-05-05 12:08:50|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|5
1620216540000|2021-05-05 12:09:00|42567.8|42527.8|42563.5|42523.5|42567.8|42527.8|42563.5|42523.5|1
1620216560000|2021-05-05 12:09:20|42559.2|42519.2|42558.5|42518.5|42559.2|42519.2|42558.5|42518.5|0
1620216570000|2021-05-05 12:09:30|42559.2|42519.2|42563.5|42523.5|42563.5|42523.5|42558.5|42518.5|0
1620216580000|2021-05-05 12:09:40|42568.5|42528.5|42568.5|42528.5|42568.5|42528.5|42568.5|42528.5|1
1620216600000|2021-05-05 12:10:00|42578.5|42538.5|42569.2|42529.2|42578.5|42538.5|42569.2|42529.2|9
1620216620000|2021-05-05 12:10:20|42568.5|42528.5|42543.5|42503.5|42568.5|42528.5|42543.5|42503.5|9
1620216630000|2021-05-05 12:10:30|42547.8|42507.8|42543.5|42503.5|42548.5|42508.5|42543.5|42503.5|3
1620216640000|2021-05-05 12:10:40|42547.8|42507.8|42538.5|42498.5|42547.8|42507.8|42538.5|42498.5|5
1620216650000|2021-05-05 12:10:50|42543.5|42503.5|42543.5|42503.5|42548.5|42508.5|42543.5|42503.5|1
1620216660000|2021-05-05 12:11:00|42547.8|42507.8|42543.5|42503.5|42547.8|42507.8|42538.5|42498.5|4
1620216670000|2021-05-05 12:11:10|42544.2|42504.2|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|2
1620216690000|2021-05-05 12:11:30|||||||||1
1620216700000|2021-05-05 12:11:40|42547.8|42507.8|42538.5|42498.5|42547.8|42507.8|42538.5|42498.5|1
1620216720000|2021-05-05 12:12:00|42533.5|42493.5|42538.5|42498.5|42538.5|42498.5|42532.8|42492.8|1
1620216730000|2021-05-05 12:12:10|42542.8|42502.8|42533.5|42493.5|42544.2|42504.2|42533.5|42493.5|3
1620216740000|2021-05-05 12:12:20|42534.8|42494.8|42548.5|42508.5|42548.5|42508.5|42534.8|42494.8|10
1620216750000|2021-05-05 12:12:30|42538.5|42498.5|42538.5|42498.5|42543.5|42503.5|42533.5|42493.5|13
1620216760000|2021-05-05 12:12:40|||||||||12
1620216770000|2021-05-05 12:12:50|||||||||2
1620216780000|2021-05-05 12:13:00|42548.5|42508.5|42538.5|42498.5|42548.5|42508.5|42538.5|42498.5|4
1620216790000|2021-05-05 12:13:10|42543.5|42503.5|42528.5|42488.5|42543.5|42503.5|42528.5|42488.5|2
1620216800000|2021-05-05 12:13:20|42529.2|42489.2|42543.5|42503.5|42548.5|42508.5|42529.2|42489.2|1
1620216810000|2021-05-05 12:13:30|42547.8|42507.8|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|0
1620216830000|2021-05-05 12:13:50|||||||||1
1620216840000|2021-05-05 12:14:00|42544.2|42504.2|42538.5|42498.5|42544.2|42504.2|42538.5|42498.5|3
1620216850000|2021-05-05 12:14:10|42533.5|42493.5|42543.5|42503.5|42543.5|42503.5|42533.5|42493.5|1
1620216860000|2021-05-05 12:14:20|42542.8|42502.8|42534.2|42494.2|42542.8|42502.8|42533.5|42493.5|0
1620216870000|2021-05-05 12:14:30|42538.5|42498.5|42533.5|42493.5|42538.5|42498.5|42533.5|42493.5|1
1620216880000|2021-05-05 12:14:40|42534.2|42494.2|42538.5|42498.5|42538.5|42498.5|42533.5|42493.5|1
1620216910000|2021-05-05 12:15:10|||||||||9
1620216920000|2021-05-05 12:15:20|||||||||13
1620216940000|2021-05-05 12:15:40|||||||||5
1620216950000|2021-05-05 12:15:50|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|2
1620216960000|2021-05-05 12:16:00|42534.2|42494.2|42533.5|42493.5|42534.2|42494.2|42533.5|42493.5|1
1620216970000|2021-05-05 12:16:10|42534.2|42494.2|42533.5|42493.5|42534.2|42494.2|42528.5|42488.5|5
1620216980000|2021-05-05 12:16:20|42532.8|42492.8|42528.5|42488.5|42532.8|42492.8|42523.5|42483.5|0
1620216990000|2021-05-05 12:16:30|42533.5|42493.5|42533.5|42493.5|42538.5|42498.5|42533.5|42493.5|1
1620217000000|2021-05-05 12:16:40|42534.2|42494.2|42538.5|42498.5|42538.5|42498.5|42534.2|42494.2|0
1620217010000|2021-05-05 12:16:50|||||||||3
1620217030000|2021-05-05 12:17:10|42558.5|42518.5|42548.5|42508.5|42558.5|42518.5|42543.5|42503.5|13
1620217040000|2021-05-05 12:17:20|42552.8|42512.8|42553.5|42513.5|42558.5|42518.5|42552.8|42512.8|2
1620217050000|2021-05-05 12:17:30|42554.2|42514.2|42553.5|42513.5|42554.2|42514.2|42553.5|42513.5|3
1620217060000|2021-05-05 12:17:40|42549.2|42509.2|42558.5|42518.5|42558.5|42518.5|42549.2|42509.2|1
1620217070000|2021-05-05 12:17:50|42553.5|42513.5|42543.5|42503.5|42553.5|42513.5|42543.5|42503.5|1
1620217090000|2021-05-05 12:18:10|42542.8|42502.8|42538.5|42498.5|42543.5|42503.5|42538.5|42498.5|0
1620217100000|2021-05-05 12:18:20|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|42538.5|42498.5|0
1620217110000|2021-05-05 12:18:30|42547.8|42507.8|42553.5|42513.5|42553.5|42513.5|42547.8|42507.8|2
1620217120000|2021-05-05 12:18:40|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|4
1620217130000|2021-05-05 12:18:50|42547.8|42507.8|42543.5|42503.5|42547.8|42507.8|42538.5|42498.5|0
1620217140000|2021-05-05 12:19:00|42539.1|42499.1|42543.5|42503.5|42543.5|42503.5|42533.5|42493.5|1
1620217150000|2021-05-05 12:19:10|42542.8|42502.8|42543.5|42503.5|42543.5|42503.5|42533.5|42493.5|2
1620217160000|2021-05-05 12:19:20|42542.8|42502.8|42542.8|42502.8|42543.5|42503.5|42542.8|42502.8|0
1620217170000|2021-05-05 12:19:30|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|42538.5|42498.5|2
1620217180000|2021-05-05 12:19:40|42542.8|42502.8|42543.5|42503.5|42543.5|42503.5|42542.8|42502.8|1
1620217190000|2021-05-05 12:19:50|42544.1|42504.1|42543.5|42503.5|42544.1|42504.1|42543.5|42503.5|0
1620217200000|2021-05-05 12:20:00|42539.1|42499.1|42534.1|42494.1|42539.1|42499.1|42533.5|42493.5|0
1620217210000|2021-05-05 12:20:10|42533.5|42493.5|42543.5|42503.5|42543.5|42503.5|42533.5|42493.5|0
1620217220000|2021-05-05 12:20:20|42544.1|42504.1|42543.5|42503.5|42544.1|42504.1|42533.5|42493.5|3
1620217230000|2021-05-05 12:20:30|42542.8|42502.8|42533.5|42493.5|42542.8|42502.8|42528.5|42488.5|4
1620217240000|2021-05-05 12:20:40|42532.8|42492.8|42533.5|42493.5|42533.5|42493.5|42528.5|42488.5|0
1620217250000|2021-05-05 12:20:50|42528.5|42488.5|42528.5|42488.5|42533.5|42493.5|42528.5|42488.5|0
1620217260000|2021-05-05 12:21:00|42529.1|42489.1|42533.5|42493.5|42533.5|42493.5|42529.1|42489.1|2
1620217270000|2021-05-05 12:21:10|42534.1|42494.1|42538.5|42498.5|42543.5|42503.5|42529.1|42489.1|3
1620217280000|2021-05-05 12:21:20|42539.1|42499.1|42538.5|42498.5|42544.1|42504.1|42538.5|42498.5|1
1620217290000|2021-05-05 12:21:30|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|42529.1|42489.1|1
1620217300000|2021-05-05 12:21:40|42537.8|42497.8|42543.5|42503.5|42543.5|42503.5|42533.5|42493.5|1
1620217310000|2021-05-05 12:21:50|42538.5|42498.5|42533.5|42493.5|42538.5|42498.5|42523.5|42483.5|8
1620217320000|2021-05-05 12:22:00|42537.8|42497.8|42533.5|42493.5|42537.8|42497.8|42523.5|42483.5|1
1620217330000|2021-05-05 12:22:10|||||||||1
1620217360000|2021-05-05 12:22:40|42534.1|42494.1|42538.5|42498.5|42538.5|42498.5|42534.1|42494.1|0
1620217370000|2021-05-05 12:22:50|42539.1|42499.1|42553.5|42513.5|42558.5|42518.5|42539.1|42499.1|5
1620217380000|2021-05-05 12:23:00|42552.8|42512.8|42553.5|42513.5|42553.5|42513.5|42552.8|42512.8|0
1620217390000|2021-05-05 12:23:10|42549.1|42509.1|42543.5|42503.5|42549.1|42509.1|42539.1|42499.1|2
1620217400000|2021-05-05 12:23:20|42542.8|42502.8|42543.5|42503.5|42543.5|42503.5|42528.5|42488.5|0
1620217410000|2021-05-05 12:23:30|42539.1|42499.1|42533.5|42493.5|42539.1|42499.1|42533.5|42493.5|0
1620217430000|2021-05-05 12:23:50|42529.1|42489.1|42533.5|42493.5|42533.5|42493.5|42529.1|42489.1|0
1620217450000|2021-05-05 12:24:10|42534.1|42494.1|42543.5|42503.5|42543.5|42503.5|42534.1|42494.1|0
1620217470000|2021-05-05 12:24:30|42547.8|42507.8|42553.5|42513.5|42554.1|42514.1|42543.5|42503.5|1
1620217480000|2021-05-05 12:24:40|42549.1|42509.1|42553.5|42513.5|42553.5|42513.5|42549.1|42509.1|0
1620217490000|2021-05-05 12:24:50|42557.8|42517.8|42553.5|42513.5|42558.5|42518.5|42553.5|42513.5|0
1620217500000|2021-05-05 12:25:00|42552.8|42512.8|42553.5|42513.5|42553.5|42513.5|42552.8|42512.8|0
1620217520000|2021-05-05 12:25:20|42549.1|42509.1|42553.5|42513.5|42553.5|42513.5|42549.1|42509.1|0
1620217540000|2021-05-05 12:25:40|42557.8|42517.8|42563.5|42523.5|42563.5|42523.5|42557.8|42517.8|5
1620217550000|2021-05-05 12:25:50|42559.1|42519.1|42563.5|42523.5|42563.5|42523.5|42559.1|42519.1|1
1620217560000|2021-05-05 12:26:00|42559.1|42519.1|42558.5|42518.5|42559.1|42519.1|42558.5|42518.5|0
1620217570000|2021-05-05 12:26:10|42553.5|42513.5|42553.5|42513.5|42563.5|42523.5|42553.5|42513.5|0
1620217580000|2021-05-05 12:26:20|42557.8|42517.8|42563.5|42523.5|42563.5|42523.5|42557.8|42517.8|0
1620217590000|2021-05-05 12:26:30|42562.8|42522.8|42568.5|42528.5|42568.5|42528.5|42562.8|42522.8|7
1620217600000|2021-05-05 12:26:40|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|6
1620217610000|2021-05-05 12:26:50|42573.5|42533.5|42573.5|42533.5|42579.1|42539.1|42573.5|42533.5|22
1620217620000|2021-05-05 12:27:00|42569.1|42529.1|42573.5|42533.5|42573.5|42533.5|42568.5|42528.5|1
1620217630000|2021-05-05 12:27:10|42577.8|42537.8|42568.5|42528.5|42577.8|42537.8|42568.5|42528.5|0
1620217640000|2021-05-05 12:27:20|42569.1|42529.1|42568.5|42528.5|42573.5|42533.5|42568.5|42528.5|2
1620217650000|2021-05-05 12:27:30|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|3
1620217660000|2021-05-05 12:27:40|||||||||4
1620217680000|2021-05-05 12:28:00|||||||||1
1620217690000|2021-05-05 12:28:10|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|1
1620217700000|2021-05-05 12:28:20|42557.8|42517.8|42558.5|42518.5|42563.5|42523.5|42557.8|42517.8|1
1620217710000|2021-05-05 12:28:30|42563.5|42523.5|42568.5|42528.5|42568.5|42528.5|42563.5|42523.5|1
1620217720000|2021-05-05 12:28:40|42567.8|42527.8|42553.5|42513.5|42567.8|42527.8|42553.5|42513.5|1
1620217740000|2021-05-05 12:29:00|42554.1|42514.1|42563.5|42523.5|42563.5|42523.5|42554.1|42514.1|0
1620217750000|2021-05-05 12:29:10|||||||||1
1620217760000|2021-05-05 12:29:20|42564.1|42524.1|42568.5|42528.5|42568.5|42528.5|42564.1|42524.1|0
1620217790000|2021-05-05 12:29:50|42563.5|42523.5|42553.5|42513.5|42563.5|42523.5|42553.5|42513.5|1
1620217800000|2021-05-05 12:30:00|42549.1|42509.1|42553.5|42513.5|42553.5|42513.5|42549.1|42509.1|0
1620217810000|2021-05-05 12:30:10|42552.8|42512.8|42548.5|42508.5|42552.8|42512.8|42548.5|42508.5|0
1620217820000|2021-05-05 12:30:20|42549.1|42509.1|42553.5|42513.5|42553.5|42513.5|42549.1|42509.1|1
1620217850000|2021-05-05 12:30:50|42557.8|42517.8|42563.5|42523.5|42563.5|42523.5|42557.8|42517.8|5
1620217860000|2021-05-05 12:31:00|42562.8|42522.8|42573.5|42533.5|42573.5|42533.5|42562.8|42522.8|1
1620217870000|2021-05-05 12:31:10|42572.8|42532.8|42558.5|42518.5|42572.8|42532.8|42558.5|42518.5|2
1620217880000|2021-05-05 12:31:20|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|2
1620217890000|2021-05-05 12:31:30|42567.8|42527.8|42563.5|42523.5|42572.8|42532.8|42558.5|42518.5|1
1620217900000|2021-05-05 12:31:40|||||||||3
1620217910000|2021-05-05 12:31:50|42553.5|42513.5|42553.5|42513.5|42557.8|42517.8|42553.5|42513.5|0
1620217930000|2021-05-05 12:32:10|42554.1|42514.1|42553.5|42513.5|42554.1|42514.1|42553.5|42513.5|0
1620217940000|2021-05-05 12:32:20|42557.8|42517.8|42563.5|42523.5|42563.5|42523.5|42557.8|42517.8|0
1620217970000|2021-05-05 12:32:50|42564.1|42524.1|42568.5|42528.5|42568.5|42528.5|42564.1|42524.1|0
1620217980000|2021-05-05 12:33:00|42573.5|42533.5|42573.5|42533.5|42577.8|42537.8|42573.5|42533.5|1
1620217990000|2021-05-05 12:33:10|42577.8|42537.8|42573.5|42533.5|42577.8|42537.8|42573.5|42533.5|4
1620218000000|2021-05-05 12:33:20|42569.1|42529.1|42573.5|42533.5|42577.8|42537.8|42568.5|42528.5|1
1620218020000|2021-05-05 12:33:40|42568.5|42528.5|42573.5|42533.5|42573.5|42533.5|42564.1|42524.1|1
1620218030000|2021-05-05 12:33:50|42572.8|42532.8|42563.5|42523.5|42572.8|42532.8|42563.5|42523.5|0
1620218040000|2021-05-05 12:34:00|42573.5|42533.5|42573.5|42533.5|42573.5|42533.5|42568.5|42528.5|0
1620218050000|2021-05-05 12:34:10|42573.4|42533.4|42573.4|42533.4|42573.4|42533.4|42573.4|42533.4|0
1620218060000|2021-05-05 12:34:20|42577.8|42537.8|42573.4|42533.4|42578.4|42538.4|42573.4|42533.4|0
1620218070000|2021-05-05 12:34:30|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|15
1620218080000|2021-05-05 12:34:40|42577.8|42537.8|42573.4|42533.4|42577.8|42537.8|42573.4|42533.4|0
1620218090000|2021-05-05 12:34:50|42572.8|42532.8|42573.4|42533.4|42578.4|42538.4|42572.8|42532.8|0
1620218100000|2021-05-05 12:35:00|42569.1|42529.1|42568.4|42528.4|42573.4|42533.4|42568.4|42528.4|0
1620218110000|2021-05-05 12:35:10|42573.4|42533.4|42578.4|42538.4|42578.4|42538.4|42573.4|42533.4|2
1620218120000|2021-05-05 12:35:20|42577.8|42537.8|42573.4|42533.4|42577.8|42537.8|42573.4|42533.4|0
1620218140000|2021-05-05 12:35:40|42569.1|42529.1|42573.4|42533.4|42573.4|42533.4|42559.1|42519.1|4
1620218150000|2021-05-05 12:35:50|42569.1|42529.1|42573.4|42533.4|42573.4|42533.4|42568.4|42528.4|0
1620218160000|2021-05-05 12:36:00|42577.8|42537.8|42573.4|42533.4|42579.1|42539.1|42563.4|42523.4|0
1620218180000|2021-05-05 12:36:20|42569.1|42529.1|42563.4|42523.4|42569.1|42529.1|42563.4|42523.4|2
1620218190000|2021-05-05 12:36:30|42558.4|42518.4|42558.4|42518.4|42558.4|42518.4|42558.4|42518.4|0
1620218200000|2021-05-05 12:36:40|42563.4|42523.4|42564.1|42524.1|42564.1|42524.1|42563.4|42523.4|2
1620218210000|2021-05-05 12:36:50|42579.1|42539.1|42579.8|42539.8|42579.8|42539.8|42579.1|42539.1|10
1620218220000|2021-05-05 12:37:00|42579.1|42539.1|42579.8|42539.8|42579.8|42539.8|42579.1|42539.1|0
1620218240000|2021-05-05 12:37:20|42584.1|42544.1|42579.8|42539.8|42584.1|42544.1|42579.1|42539.1|13
1620218250000|2021-05-05 12:37:30|||||||||1
1620218270000|2021-05-05 12:37:50|42588.4|42548.4|42594.1|42554.1|42594.1|42554.1|42584.1|42544.1|48
1620218280000|2021-05-05 12:38:00|42594.8|42554.8|42599.1|42559.1|42599.1|42559.1|42594.1|42554.1|0
1620218290000|2021-05-05 12:38:10|42599.8|42559.8|42609.1|42569.1|42609.1|42569.1|42599.8|42559.8|1
1620218300000|2021-05-05 12:38:20|42610.5|42570.5|42614.1|42574.1|42618.4|42578.4|42610.5|42570.5|7
1620218330000|2021-05-05 12:38:50|42618.4|42578.4|42619.1|42579.1|42619.1|42579.1|42618.4|42578.4|1
1620218340000|2021-05-05 12:39:00|42619.8|42579.8|42624.1|42584.1|42624.1|42584.1|42619.8|42579.8|4
1620218380000|2021-05-05 12:39:40|42619.8|42579.8|42619.1|42579.1|42619.8|42579.8|42619.1|42579.1|0
1620218390000|2021-05-05 12:39:50|42619.8|42579.8|42619.1|42579.1|42619.8|42579.8|42619.1|42579.1|5
1620218400000|2021-05-05 12:40:00|42604.1|42564.1|42589.1|42549.1|42609.1|42569.1|42589.1|42549.1|9
1620218410000|2021-05-05 12:40:10|42593.4|42553.4|42589.1|42549.1|42599.1|42559.1|42589.1|42549.1|12
1620218420000|2021-05-05 12:40:20|42594.1|42554.1|42599.1|42559.1|42599.1|42559.1|42589.1|42549.1|1
1620218430000|2021-05-05 12:40:30|42598.4|42558.4|42594.1|42554.1|42599.1|42559.1|42594.1|42554.1|1
1620218440000|2021-05-05 12:40:40|42593.4|42553.4|42594.1|42554.1|42594.1|42554.1|42589.1|42549.1|2
1620218450000|2021-05-05 12:40:50|42593.4|42553.4|42589.1|42549.1|42593.4|42553.4|42589.1|42549.1|0
1620218460000|2021-05-05 12:41:00|42589.8|42549.8|42594.1|42554.1|42594.1|42554.1|42589.8|42549.8|1
1620218470000|2021-05-05 12:41:10|42598.4|42558.4|42594.1|42554.1|42599.1|42559.1|42589.8|42549.8|0
1620218480000|2021-05-05 12:41:20|42593.4|42553.4|42594.1|42554.1|42594.1|42554.1|42593.4|42553.4|0
1620218500000|2021-05-05 12:41:40|42589.8|42549.8|42594.1|42554.1|42594.1|42554.1|42589.8|42549.8|0
1620218510000|2021-05-05 12:41:50|42594.8|42554.8|42594.1|42554.1|42594.8|42554.8|42594.1|42554.1|0
1620218520000|2021-05-05 12:42:00|42593.4|42553.4|42594.1|42554.1|42594.1|42554.1|42589.1|42549.1|0
1620218530000|2021-05-05 12:42:10|42593.4|42553.4|42594.1|42554.1|42594.1|42554.1|42589.1|42549.1|0
1620218540000|2021-05-05 12:42:20|42593.4|42553.4|42594.1|42554.1|42594.8|42554.8|42589.1|42549.1|0
1620218560000|2021-05-05 12:42:40|42593.4|42553.4|42589.1|42549.1|42594.1|42554.1|42589.1|42549.1|3
1620218570000|2021-05-05 12:42:50|42593.4|42553.4|42589.8|42549.8|42594.1|42554.1|42589.1|42549.1|4
1620218580000|2021-05-05 12:43:00|42594.1|42554.1|42579.1|42539.1|42594.1|42554.1|42579.1|42539.1|7
1620218590000|2021-05-05 12:43:10|42574.1|42534.1|42579.1|42539.1|42579.1|42539.1|42574.1|42534.1|0
1620218600000|2021-05-05 12:43:20|42574.8|42534.8|42579.1|42539.1|42579.1|42539.1|42574.8|42534.8|0
1620218610000|2021-05-05 12:43:30|42574.1|42534.1|42584.1|42544.1|42584.1|42544.1|42574.1|42534.1|1
1620218620000|2021-05-05 12:43:40|42579.8|42539.8|42584.1|42544.1|42584.1|42544.1|42579.1|42539.1|1
1620218630000|2021-05-05 12:43:50|42579.8|42539.8|42574.1|42534.1|42584.1|42544.1|42574.1|42534.1|0
1620218640000|2021-05-05 12:44:00|42579.1|42539.1|42579.8|42539.8|42584.1|42544.1|42574.1|42534.1|1
1620218650000|2021-05-05 12:44:10|42584.1|42544.1|42584.1|42544.1|42584.8|42544.8|42574.1|42534.1|1
1620218660000|2021-05-05 12:44:20|42583.4|42543.4|42584.1|42544.1|42584.1|42544.1|42574.1|42534.1|0
1620218670000|2021-05-05 12:44:30|42579.8|42539.8|42584.1|42544.1|42584.1|42544.1|42579.1|42539.1|8
1620218680000|2021-05-05 12:44:40|42583.4|42543.4|42584.1|42544.1|42589.8|42549.8|42574.1|42534.1|1
1620218690000|2021-05-05 12:44:50|42584.8|42544.8|42584.1|42544.1|42584.8|42544.8|42574.1|42534.1|4
1620221400000|2021-05-05 13:30:00|42574|42534|42438.3|42398.3|42577|42537|42438.3|42398.3|155
1620221410000|2021-05-05 13:30:10|42443.3|42403.3|42483.3|42443.3|42489|42449|42393.3|42353.3|78
1620221420000|2021-05-05 13:30:20|42484|42444|42503.3|42463.3|42508.3|42468.3|42453.3|42413.3|38
1620221430000|2021-05-05 13:30:30|42508.3|42468.3|42468.3|42428.3|42513.3|42473.3|42458.3|42418.3|27
1620221440000|2021-05-05 13:30:40|42463.3|42423.3|42463.3|42423.3|42488.3|42448.3|42463.3|42423.3|30
1620221450000|2021-05-05 13:30:50|42464|42424|42463.3|42423.3|42478.3|42438.3|42443.3|42403.3|29
1620221460000|2021-05-05 13:31:00|42468.3|42428.3|42393.3|42353.3|42468.3|42428.3|42392.7|42352.7|31
1620221470000|2021-05-05 13:31:10|42389|42349|42393.3|42353.3|42408.3|42368.3|42383.3|42343.3|25
1620221480000|2021-05-05 13:31:20|42392.7|42352.7|42348.3|42308.3|42393.3|42353.3|42348.3|42308.3|59
1620221490000|2021-05-05 13:31:30|42353.3|42313.3|42323.3|42283.3|42353.3|42313.3|42323.3|42283.3|54
1620221500000|2021-05-05 13:31:40|42327.7|42287.7|42308.3|42268.3|42328.3|42288.3|42254|42214|103
1620221510000|2021-05-05 13:31:50|42309|42269|42373.3|42333.3|42373.3|42333.3|42303.3|42263.3|35
1620221520000|2021-05-05 13:32:00|42368.3|42328.3|42368.3|42328.3|42393.3|42353.3|42353.3|42313.3|59
1620221530000|2021-05-05 13:32:10|42367.7|42327.7|42373.3|42333.3|42373.3|42333.3|42343.3|42303.3|66
1620221540000|2021-05-05 13:32:20|42372.7|42332.7|42369|42329|42388.3|42348.3|42363.3|42323.3|19
1620221550000|2021-05-05 13:32:30|42363.3|42323.3|42363.3|42323.3|42378.3|42338.3|42348.3|42308.3|16
1620221560000|2021-05-05 13:32:40|42362.7|42322.7|42343.3|42303.3|42383.3|42343.3|42343.3|42303.3|15
1620221570000|2021-05-05 13:32:50|42342.7|42302.7|42348.3|42308.3|42353.3|42313.3|42338.3|42298.3|19
1620221580000|2021-05-05 13:33:00|42358.3|42318.3|42383.3|42343.3|42403.3|42363.3|42353.3|42313.3|27
1620221590000|2021-05-05 13:33:10|42384|42344|42398.3|42358.3|42403.3|42363.3|42378.3|42338.3|19
1620221600000|2021-05-05 13:33:20|42403.3|42363.3|42363.3|42323.3|42403.3|42363.3|42363.3|42323.3|38
1620221610000|2021-05-05 13:33:30|42359|42319|42348.3|42308.3|42359|42319|42348.3|42308.3|29
1620221620000|2021-05-05 13:33:40|42347|42307|42358.3|42318.3|42363.3|42323.3|42333.3|42293.3|20
1620221630000|2021-05-05 13:33:50|42353.3|42313.3|42373.3|42333.3|42377.7|42337.7|42348.3|42308.3|6
1620221640000|2021-05-05 13:34:00|42369|42329|42378.3|42338.3|42388.3|42348.3|42368.3|42328.3|11
1620221650000|2021-05-05 13:34:10|42373.3|42333.3|42373.3|42333.3|42383.3|42343.3|42353.3|42313.3|22
1620221660000|2021-05-05 13:34:20|42374|42334|42373.3|42333.3|42378.3|42338.3|42363.3|42323.3|10
1620221670000|2021-05-05 13:34:30|42377.7|42337.7|42378.3|42338.3|42383.3|42343.3|42358.3|42318.3|7
1620221680000|2021-05-05 13:34:40|42383.3|42343.3|42333.3|42293.3|42388.3|42348.3|42332.7|42292.7|14
1620221690000|2021-05-05 13:34:50|42334|42294|42363.3|42323.3|42368.3|42328.3|42334|42294|10
1620221700000|2021-05-05 13:35:00|42358.3|42318.3|42378.3|42338.3|42378.3|42338.3|42343.3|42303.3|36
1620221710000|2021-05-05 13:35:10|42383.3|42343.3|42413.3|42373.3|42418.3|42378.3|42378.3|42338.3|28
1620221720000|2021-05-05 13:35:20|42417.7|42377.7|42398.3|42358.3|42418.3|42378.3|42393.3|42353.3|39
1620221730000|2021-05-05 13:35:30|42403.3|42363.3|42433.3|42393.3|42438.3|42398.3|42403.3|42363.3|14
1620221740000|2021-05-05 13:35:40|42437.7|42397.7|42403.3|42363.3|42453.3|42413.3|42398.3|42358.3|90
1620221750000|2021-05-05 13:35:50|42402.7|42362.7|42428.3|42388.3|42428.3|42388.3|42398.3|42358.3|10
1620221760000|2021-05-05 13:36:00|42418.3|42378.3|42413.3|42373.3|42423.3|42383.3|42403.3|42363.3|24
1620221770000|2021-05-05 13:36:10|42414|42374|42403.3|42363.3|42423.3|42383.3|42399|42359|15
1620221780000|2021-05-05 13:36:20|42398.3|42358.3|42389.7|42349.7|42408.3|42368.3|42388.3|42348.3|18
1620221790000|2021-05-05 13:36:30|42390.3|42350.3|42391|42351|42391|42351|42360.3|42320.3|29
1620221800000|2021-05-05 13:36:40|42386|42346|42386|42346|42401|42361|42376|42336|29
1620221810000|2021-05-05 13:36:50|42395.3|42355.3|42426|42386|42426|42386|42390.3|42350.3|15
1620221820000|2021-05-05 13:37:00|42421|42381|42451|42411|42451.7|42411.7|42415.3|42375.3|22
1620221830000|2021-05-05 13:37:10|42450.3|42410.3|42466|42426|42471|42431|42450.3|42410.3|9
1620221840000|2021-05-05 13:37:20|42471|42431|42461|42421|42471|42431|42451|42411|17
1620221850000|2021-05-05 13:37:30|42456|42416|42456|42416|42456.7|42416.7|42441|42401|19
1620221860000|2021-05-05 13:37:40|42455.3|42415.3|42445.3|42405.3|42456|42416|42441|42401|10
1620221870000|2021-05-05 13:37:50|42451|42411|42455.3|42415.3|42461|42421|42451|42411|19
1620221880000|2021-05-05 13:38:00|42456|42416|42446|42406|42461|42421|42431|42391|55
1620221890000|2021-05-05 13:38:10|42451|42411|42451|42411|42451|42411|42441|42401|9
1620221900000|2021-05-05 13:38:20|42441|42401|42441|42401|42450.3|42410.3|42441|42401|16
1620221910000|2021-05-05 13:38:30|42451|42411|42451|42411|42456|42416|42446|42406|15
1620221920000|2021-05-05 13:38:40|42441|42401|42431|42391|42446|42406|42431|42391|25
1620221930000|2021-05-05 13:38:50|42436|42396|42441|42401|42441|42401|42431|42391|9
1620221940000|2021-05-05 13:39:00|42451|42411|42470.3|42430.3|42476|42436|42446|42406|61
1620221950000|2021-05-05 13:39:10|42471|42431|42511|42471|42511|42471|42466|42426|32
1620221960000|2021-05-05 13:39:20|42516|42476|42501|42461|42521|42481|42501|42461|26
1620221970000|2021-05-05 13:39:30|42496|42456|42511|42471|42511|42471|42481|42441|13
1620221980000|2021-05-05 13:39:40|42506|42466|42486|42446|42506|42466|42481|42441|8
1620221990000|2021-05-05 13:39:50|42485.3|42445.3|42506|42466|42511|42471|42481.7|42441.7|8
1620222000000|2021-05-05 13:40:00|42511|42471|42525.3|42485.3|42536|42496|42506|42466|28
1620222010000|2021-05-05 13:40:10|42521|42481|42516|42476|42531|42491|42516|42476|20
1620222020000|2021-05-05 13:40:20|42511.7|42471.7|42521|42481|42521|42481|42501|42461|37
1620222030000|2021-05-05 13:40:30|42511|42471|42491|42451|42511|42471|42491|42451|16
1620222040000|2021-05-05 13:40:40|42486.7|42446.7|42471|42431|42486.7|42446.7|42471|42431|9
1620222050000|2021-05-05 13:40:50|42461|42421|42471|42431|42471|42431|42461|42421|7
1620222060000|2021-05-05 13:41:00|42461|42421|42461|42421|42461|42421|42451|42411|19
1620222070000|2021-05-05 13:41:10|42471|42431|42491|42451|42491|42451|42461|42421|53
1620222080000|2021-05-05 13:41:20|42496|42456|42481|42441|42496|42456|42481|42441|7
1620222090000|2021-05-05 13:41:30|42481.7|42441.7|42471|42431|42491|42451|42471|42431|10
1620222100000|2021-05-05 13:41:40|42476|42436|42456.7|42416.7|42476|42436|42456|42416|14
1620222110000|2021-05-05 13:41:50|42451|42411|42431|42391|42456|42416|42431|42391|44
1620222120000|2021-05-05 13:42:00|42436|42396|42421|42381|42441|42401|42421|42381|38
1620222130000|2021-05-05 13:42:10|42421.6|42381.6|42451|42411|42451|42411|42421.6|42381.6|25
1620222140000|2021-05-05 13:42:20|42456|42416|42436|42396|42456|42416|42431|42391|18
1620222150000|2021-05-05 13:42:30|42435.3|42395.3|42431|42391|42441|42401|42431|42391|3
1620222160000|2021-05-05 13:42:40|42436|42396|42431|42391|42436|42396|42431|42391|6
1620222170000|2021-05-05 13:42:50|42421|42381|42431|42391|42436|42396|42421|42381|18
1620222180000|2021-05-05 13:43:00|42426|42386|42431|42391|42441|42401|42426|42386|3
1620222190000|2021-05-05 13:43:10|42421|42381|42426|42386|42431|42391|42421|42381|9
1620222200000|2021-05-05 13:43:20|42421|42381|42426|42386|42426|42386|42421|42381|6
1620222210000|2021-05-05 13:43:30|42421|42381|42426|42386|42431|42391|42421|42381|7
1620222220000|2021-05-05 13:43:40|42421.6|42381.6|42431|42391|42436.6|42396.6|42421|42381|2
1620222230000|2021-05-05 13:43:50|42421|42381|42411|42371|42421|42381|42411|42371|8
1620222240000|2021-05-05 13:44:00|42415.3|42375.3|42401|42361|42421|42381|42401|42361|4
1620222250000|2021-05-05 13:44:10|42391|42351|42366|42326|42391|42351|42366|42326|21
1620222260000|2021-05-05 13:44:20|42361.6|42321.6|42341|42301|42361.6|42321.6|42341|42301|10
1620222270000|2021-05-05 13:44:30|42340.3|42300.3|42331|42291|42340.3|42300.3|42321.6|42281.6|25
1620222280000|2021-05-05 13:44:40|42336|42296|42396|42356|42396|42356|42336|42296|48
1620222290000|2021-05-05 13:44:50|42391|42351|42376|42336|42391|42351|42376|42336|19
1620222300000|2021-05-05 13:45:00|42376.6|42336.6|42371|42331|42381|42341|42356|42316|7
1620222310000|2021-05-05 13:45:10|42366.6|42326.6|42381|42341|42381|42341|42361|42321|13
1620222320000|2021-05-05 13:45:20|42385.3|42345.3|42386|42346|42401|42361|42385.3|42345.3|7
1620222330000|2021-05-05 13:45:30|42381|42341|42396|42356|42401|42361|42381|42341|3
1620222340000|2021-05-05 13:45:40|42395.3|42355.3|42406|42366|42416|42376|42391|42351|15
1620222350000|2021-05-05 13:45:50|42410.3|42370.3|42406|42366|42416|42376|42396|42356|26
1620222360000|2021-05-05 13:46:00|42401|42361|42386|42346|42401|42361|42386|42346|5
1620222370000|2021-05-05 13:46:10|42376|42336|42341|42301|42381|42341|42336|42296|22
1620222380000|2021-05-05 13:46:20|42336|42296|42341|42301|42341|42301|42336|42296|15
1620222390000|2021-05-05 13:46:30|42331|42291|42321|42281|42341|42301|42321|42281|35
1620222400000|2021-05-05 13:46:40|42331|42291|42301|42261|42331|42291|42291|42251|93
1620222410000|2021-05-05 13:46:50|42300.3|42260.3|42301|42261|42301|42261|42281|42241|29
1620222420000|2021-05-05 13:47:00|42296|42256|42281|42241|42296|42256|42271|42231|19
1620222430000|2021-05-05 13:47:10|42291|42251|42306|42266|42311|42271|42291|42251|11
1620222440000|2021-05-05 13:47:20|42305.3|42265.3|42306|42266|42306|42266|42286|42246|4
1620222450000|2021-05-05 13:47:30|42306.6|42266.6|42311|42271|42316|42276|42301|42261|10
1620222460000|2021-05-05 13:47:40|42306|42266|42311|42271|42320.3|42280.3|42306|42266|17
1620222470000|2021-05-05 13:47:50|42306|42266|42306|42266|42306|42266|42306|42266|2
1620222480000|2021-05-05 13:48:00|42310.3|42270.3|42311|42271|42311|42271|42301|42261|4
1620222490000|2021-05-05 13:48:10|42321|42281|42321|42281|42326|42286|42321|42281|4
1620222500000|2021-05-05 13:48:20|42326|42286|42341|42301|42346|42306|42321|42281|20
1620222510000|2021-05-05 13:48:30|42346|42306|42356|42316|42356|42316|42346|42306|4
1620222520000|2021-05-05 13:48:40|42355.3|42315.3|42356|42316|42361|42321|42351|42311|4
1620222530000|2021-05-05 13:48:50|42356.6|42316.6|42356|42316|42361|42321|42356|42316|1
1620222540000|2021-05-05 13:49:00|42351|42311|42316|42276|42351|42311|42316|42276|10
1620222550000|2021-05-05 13:49:10|42315.3|42275.3|42316|42276|42321|42281|42311|42271|6
1620222560000|2021-05-05 13:49:20|42311|42271|42286|42246|42316|42276|42285.3|42245.3|32
1620222570000|2021-05-05 13:49:30|42281.6|42241.6|42281|42241|42281.6|42241.6|42276|42236|5
1620222580000|2021-05-05 13:49:40|42286|42246|42241|42201|42286|42246|42235.3|42195.3|16
1620222590000|2021-05-05 13:49:50|42246|42206|42256|42216|42256|42216|42241|42201|16
1620222600000|2021-05-05 13:50:00|42261|42221|42281|42241|42281|42241|42261|42221|15
1620222610000|2021-05-05 13:50:10|42281.6|42241.6|42296|42256|42300.3|42260.3|42281.6|42241.6|9
1620222620000|2021-05-05 13:50:20|42300.3|42260.3|42316|42276|42316|42276|42296|42256|6
1620222630000|2021-05-05 13:50:30|42315.3|42275.3|42316|42276|42321|42281|42315.3|42275.3|6
1620222640000|2021-05-05 13:50:40|42311.6|42271.6|42311|42271|42321|42281|42311|42271|6
1620222650000|2021-05-05 13:50:50|42321|42281|42331|42291|42331|42291|42311|42271|15
1620222660000|2021-05-05 13:51:00|42326|42286|42316|42276|42331|42291|42311|42271|28
1620222670000|2021-05-05 13:51:10|42331|42291|42341|42301|42341|42301|42331|42291|8
1620222680000|2021-05-05 13:51:20|42350.3|42310.3|42346|42306|42351|42311|42341|42301|5
1620222690000|2021-05-05 13:51:30|42345.3|42305.3|42331|42291|42345.3|42305.3|42326|42286|16
1620222700000|2021-05-05 13:51:40|42336|42296|42331|42291|42341|42301|42331|42291|8
1620222710000|2021-05-05 13:51:50|42321|42281|42326|42286|42331|42291|42321|42281|9
1620222720000|2021-05-05 13:52:00|42321.6|42281.6|42276|42236|42330.3|42290.3|42276|42236|9
1620222730000|2021-05-05 13:52:10|42275.3|42235.3|42281|42241|42286|42246|42266|42226|6
1620222740000|2021-05-05 13:52:20|42281.6|42241.6|42311|42271|42311|42271|42281.6|42241.6|2
1620222750000|2021-05-05 13:52:30|42311.6|42271.6|42306|42266|42320.3|42280.3|42301|42261|10
1620222760000|2021-05-05 13:52:40|42306.6|42266.6|42316|42276|42316|42276|42306.6|42266.6|1
1620222770000|2021-05-05 13:52:50|42320.3|42280.3|42316|42276|42321|42281|42316|42276|6
1620222780000|2021-05-05 13:53:00|42318|42278|42331|42291|42331|42291|42318|42278|24
1620222790000|2021-05-05 13:53:10|42330.3|42290.3|42326|42286|42331|42291|42321|42281|13
1620222800000|2021-05-05 13:53:20|42325.3|42285.3|42306|42266|42325.3|42285.3|42306|42266|13
1620222810000|2021-05-05 13:53:30|42306.6|42266.6|42316|42276|42321|42281|42306.6|42266.6|7
1620222820000|2021-05-05 13:53:40|42315.3|42275.3|42316|42276|42321|42281|42311|42271|5
1620222830000|2021-05-05 13:53:50|42316.6|42276.6|42336|42296|42336.6|42296.6|42316.6|42276.6|25
1620222840000|2021-05-05 13:54:00|42336.6|42296.6|42351|42311|42351|42311|42331|42291|38
1620222850000|2021-05-05 13:54:10|42356|42316|42371|42331|42371|42331|42356|42316|3
1620222860000|2021-05-05 13:54:20|42376|42336|42401|42361|42401|42361|42376|42336|6
1620222870000|2021-05-05 13:54:30|42396|42356|42396|42356|42401|42361|42391|42351|9
1620222880000|2021-05-05 13:54:40|42395.3|42355.3|42406|42366|42410.3|42370.3|42391|42351|8
1620222890000|2021-05-05 13:54:50|42401.6|42361.6|42411|42371|42411|42371|42396|42356|3
1620222900000|2021-05-05 13:55:00|42416|42376|42391|42351|42421|42381|42391|42351|11
1620222910000|2021-05-05 13:55:10|42386|42346|42411|42371|42411|42371|42386|42346|17
1620222920000|2021-05-05 13:55:20|42416|42376|42421|42381|42421|42381|42416|42376|7
1620222930000|2021-05-05 13:55:30|42431|42391|42431|42391|42436|42396|42431|42391|3
1620222940000|2021-05-05 13:55:40|42436|42396|42431|42391|42441|42401|42426|42386|9
1620222950000|2021-05-05 13:55:50|42426|42386|42421|42381|42431|42391|42421|42381|5
1620222960000|2021-05-05 13:56:00|42426|42386|42431|42391|42431|42391|42411|42371|18
1620222970000|2021-05-05 13:56:10|42441|42401|42426|42386|42441|42401|42426|42386|9
1620222980000|2021-05-05 13:56:20|42425.3|42385.3|42431|42391|42441|42401|42421|42381|5
1620222990000|2021-05-05 13:56:30|42441|42401|42446|42406|42451|42411|42441|42401|6
1620223000000|2021-05-05 13:56:40|42445.3|42405.3|42441|42401|42445.3|42405.3|42441|42401|4
1620223010000|2021-05-05 13:56:50|42441.6|42401.6|42466|42426|42466|42426|42441.6|42401.6|12
1620223020000|2021-05-05 13:57:00|42470.3|42430.3|42446|42406|42470.3|42430.3|42441|42401|18
1620223030000|2021-05-05 13:57:10|42441.6|42401.6|42436|42396|42446|42406|42436|42396|2
1620223040000|2021-05-05 13:57:20|42436.6|42396.6|42441|42401|42446|42406|42436.6|42396.6|7
1620223050000|2021-05-05 13:57:30|42446|42406|42440.9|42400.9|42446|42406|42430.9|42390.9|10
1620223060000|2021-05-05 13:57:40|42441.6|42401.6|42465.9|42425.9|42465.9|42425.9|42440.9|42400.9|45
1620223070000|2021-05-05 13:57:50|42470.3|42430.3|42475.9|42435.9|42475.9|42435.9|42465.9|42425.9|4
1620223080000|2021-05-05 13:58:00|42470.9|42430.9|42485.9|42445.9|42490.9|42450.9|42470.9|42430.9|9
1620223090000|2021-05-05 13:58:10|42490.3|42450.3|42485.9|42445.9|42490.9|42450.9|42485.9|42445.9|5
1620223100000|2021-05-05 13:58:20|42485.3|42445.3|42460.9|42420.9|42485.3|42445.3|42460.9|42420.9|4
1620223110000|2021-05-05 13:58:30|42465.3|42425.3|42460.9|42420.9|42476.6|42436.6|42460.9|42420.9|4
1620223120000|2021-05-05 13:58:40|42455.9|42415.9|42455.9|42415.9|42455.9|42415.9|42450.9|42410.9|3
1620223130000|2021-05-05 13:58:50|42456.6|42416.6|42455.9|42415.9|42460.9|42420.9|42440.9|42400.9|5
1620223140000|2021-05-05 13:59:00|42456.6|42416.6|42455.9|42415.9|42460.9|42420.9|42455.3|42415.3|8
1620223150000|2021-05-05 13:59:10|42456.6|42416.6|42455.9|42415.9|42460.9|42420.9|42455.9|42415.9|0
1620223160000|2021-05-05 13:59:20|42455.3|42415.3|42450.9|42410.9|42455.9|42415.9|42450.9|42410.9|1
1620223170000|2021-05-05 13:59:30|42455.9|42415.9|42460.9|42420.9|42460.9|42420.9|42455.9|42415.9|5
1620223180000|2021-05-05 13:59:40|42450.9|42410.9|42435.9|42395.9|42450.9|42410.9|42435.9|42395.9|4
1620223190000|2021-05-05 13:59:50|42431.6|42391.6|42420.9|42380.9|42431.6|42391.6|42415.9|42375.9|3
1620223200000|2021-05-05 14:00:00|42433.9|42393.9|42435.9|42395.9|42440.9|42400.9|42433.9|42393.9|9
1620223210000|2021-05-05 14:00:10|42436.6|42396.6|42425.9|42385.9|42440.9|42400.9|42425.9|42385.9|25
1620223220000|2021-05-05 14:00:20|42430.9|42390.9|42435.9|42395.9|42435.9|42395.9|42425.9|42385.9|9
1620223230000|2021-05-05 14:00:30|42436.6|42396.6|42435.9|42395.9|42450.9|42410.9|42435.9|42395.9|4
1620223240000|2021-05-05 14:00:40|42431.6|42391.6|42440.9|42400.9|42440.9|42400.9|42430.9|42390.9|21
1620223250000|2021-05-05 14:00:50|42452.3|42412.3|42470.9|42430.9|42470.9|42430.9|42452.3|42412.3|23
1620223260000|2021-05-05 14:01:00|42485.9|42445.9|42460.9|42420.9|42490.9|42450.9|42460.9|42420.9|17
1620223270000|2021-05-05 14:01:10|42465.9|42425.9|42465.9|42425.9|42470.9|42430.9|42460.9|42420.9|7
1620223280000|2021-05-05 14:01:20|42465.3|42425.3|42480.9|42440.9|42480.9|42440.9|42460.9|42420.9|10
1620223290000|2021-05-05 14:01:30|42472.3|42432.3|42485.9|42445.9|42490.9|42450.9|42470.9|42430.9|4
1620223300000|2021-05-05 14:01:40|42486.6|42446.6|42490.9|42450.9|42490.9|42450.9|42485.3|42445.3|1
1620223310000|2021-05-05 14:01:50|42495.9|42455.9|42490.9|42450.9|42500.3|42460.3|42490.9|42450.9|25
1620223320000|2021-05-05 14:02:00|42495.9|42455.9|42510.9|42470.9|42510.9|42470.9|42495.9|42455.9|6
1620223330000|2021-05-05 14:02:10|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42507.3|42467.3|16
1620223340000|2021-05-05 14:02:20|42511.6|42471.6|42515.9|42475.9|42520.9|42480.9|42490.9|42450.9|11
1620223350000|2021-05-05 14:02:30|42515.3|42475.3|42530.9|42490.9|42530.9|42490.9|42510.9|42470.9|5
1620223360000|2021-05-05 14:02:40|42525.9|42485.9|42520.9|42480.9|42540.9|42500.9|42520.9|42480.9|12
1620223370000|2021-05-05 14:02:50|42525.9|42485.9|42500.9|42460.9|42525.9|42485.9|42490.9|42450.9|7
1620223380000|2021-05-05 14:03:00|42505.9|42465.9|42495.9|42455.9|42505.9|42465.9|42495.9|42455.9|5
1620223390000|2021-05-05 14:03:10|42491.6|42451.6|42490.9|42450.9|42500.9|42460.9|42490.9|42450.9|5
1620223400000|2021-05-05 14:03:20|42490.3|42450.3|42500.9|42460.9|42500.9|42460.9|42480.9|42440.9|6
1620223410000|2021-05-05 14:03:30|42510.9|42470.9|42520.9|42480.9|42520.9|42480.9|42505.9|42465.9|10
1620223420000|2021-05-05 14:03:40|42525.9|42485.9|42520.9|42480.9|42525.9|42485.9|42511.6|42471.6|2
1620223430000|2021-05-05 14:03:50|42525.9|42485.9|42540.9|42500.9|42540.9|42500.9|42520.9|42480.9|4
1620223440000|2021-05-05 14:04:00|42536.6|42496.6|42525.9|42485.9|42540.9|42500.9|42520.9|42480.9|12
1620223450000|2021-05-05 14:04:10|42525.3|42485.3|42558.2|42518.2|42566.8|42526.8|42520.9|42480.9|1
1620223460000|2021-05-05 14:04:20|42562.5|42522.5|42540.9|42500.9|42562.5|42522.5|42521.6|42481.6|28
1620223470000|2021-05-05 14:04:30|42555.9|42515.9|42545.9|42505.9|42555.9|42515.9|42545.9|42505.9|19
1620223480000|2021-05-05 14:04:40|42545.3|42505.3|42540.9|42500.9|42545.9|42505.9|42540.9|42500.9|2
1620223490000|2021-05-05 14:04:50|42530.9|42490.9|42540.9|42500.9|42540.9|42500.9|42530.9|42490.9|22
1620223500000|2021-05-05 14:05:00|42540.3|42500.3|42525.9|42485.9|42546.6|42506.6|42525.9|42485.9|16
1620223510000|2021-05-05 14:05:10|42526.6|42486.6|42510.9|42470.9|42530.9|42490.9|42505.9|42465.9|28
1620223520000|2021-05-05 14:05:20|42506.6|42466.6|42510.9|42470.9|42510.9|42470.9|42490.9|42450.9|26
1620223530000|2021-05-05 14:05:30|42500.9|42460.9|42506.6|42466.6|42510.9|42470.9|42500.9|42460.9|4
1620223540000|2021-05-05 14:05:40|42510.9|42470.9|42510.9|42470.9|42511.6|42471.6|42505.3|42465.3|1
1620223550000|2021-05-05 14:05:50|42505.9|42465.9|42500.9|42460.9|42510.9|42470.9|42500.9|42460.9|6
1620223560000|2021-05-05 14:06:00|42499.6|42459.6|42500.9|42460.9|42500.9|42460.9|42490.9|42450.9|11
1620223570000|2021-05-05 14:06:10|42501.6|42461.6|42490.9|42450.9|42501.6|42461.6|42490.9|42450.9|2
1620223580000|2021-05-05 14:06:20|42490.3|42450.3|42480.9|42440.9|42490.3|42450.3|42480.9|42440.9|3
1620223590000|2021-05-05 14:06:30|42470.9|42430.9|42480.9|42440.9|42480.9|42440.9|42470.9|42430.9|13
1620223600000|2021-05-05 14:06:40|||||||||3
1620223610000|2021-05-05 14:06:50|42485.9|42445.9|42480.9|42440.9|42485.9|42445.9|42480.9|42440.9|5
1620223620000|2021-05-05 14:07:00|42485.3|42445.3|42490.9|42450.9|42490.9|42450.9|42485.3|42445.3|8
1620223630000|2021-05-05 14:07:10|42485.9|42445.9|42520.9|42480.9|42520.9|42480.9|42485.9|42445.9|27
1620223640000|2021-05-05 14:07:20|42530.9|42490.9|42525.9|42485.9|42530.9|42490.9|42520.9|42480.9|8
1620223650000|2021-05-05 14:07:30|42526.6|42486.6|42540.9|42500.9|42540.9|42500.9|42520.9|42480.9|7
1620223660000|2021-05-05 14:07:40|42540.3|42500.3|42520.9|42480.9|42540.3|42500.3|42520.9|42480.9|12
1620223670000|2021-05-05 14:07:50|42525.9|42485.9|42520.9|42480.9|42525.9|42485.9|42520.9|42480.9|1
1620223680000|2021-05-05 14:08:00|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42511.6|42471.6|6
1620223690000|2021-05-05 14:08:10|42511.6|42471.6|42525.9|42485.9|42530.9|42490.9|42511.6|42471.6|4
1620223700000|2021-05-05 14:08:20|42521.6|42481.6|42520.9|42480.9|42521.6|42481.6|42520.9|42480.9|0
1620223710000|2021-05-05 14:08:30|42525.9|42485.9|42510.9|42470.9|42530.9|42490.9|42510.9|42470.9|4
1620223720000|2021-05-05 14:08:40|||||||||8
1620223730000|2021-05-05 14:08:50|42515.9|42475.9|42520.9|42480.9|42520.9|42480.9|42511.6|42471.6|3
1620223740000|2021-05-05 14:09:00|42515.9|42475.9|42530.9|42490.9|42530.9|42490.9|42515.9|42475.9|23
1620223750000|2021-05-05 14:09:10|42526.6|42486.6|42520.9|42480.9|42526.6|42486.6|42520.9|42480.9|3
1620223760000|2021-05-05 14:09:20|42525.9|42485.9|42525.9|42485.9|42526.6|42486.6|42521.6|42481.6|2
1620223770000|2021-05-05 14:09:30|42530.3|42490.3|42530.9|42490.9|42530.9|42490.9|42530.3|42490.3|2
1620223780000|2021-05-05 14:09:40|42525.9|42485.9|42520.9|42480.9|42525.9|42485.9|42520.9|42480.9|11
1620223790000|2021-05-05 14:09:50|42510.9|42470.9|42545.9|42505.9|42545.9|42505.9|42510.9|42470.9|18
1620223800000|2021-05-05 14:10:00|42546.6|42506.6|42550.9|42510.9|42560.9|42520.9|42545.9|42505.9|65
1620223810000|2021-05-05 14:10:10|42551.6|42511.6|42560.9|42520.9|42560.9|42520.9|42551.6|42511.6|10
1620223820000|2021-05-05 14:10:20|42570.9|42530.9|42580.9|42540.9|42580.9|42540.9|42570.9|42530.9|10
1620223830000|2021-05-05 14:10:30|42590.9|42550.9|42570.9|42530.9|42590.9|42550.9|42570.9|42530.9|14
1620223840000|2021-05-05 14:10:40|42575.9|42535.9|42570.9|42530.9|42575.9|42535.9|42570.9|42530.9|2
1620223850000|2021-05-05 14:10:50|42575.3|42535.3|42575.9|42535.9|42580.9|42540.9|42575.3|42535.3|5
1620223860000|2021-05-05 14:11:00|42580.3|42540.3|42567.6|42527.6|42580.3|42540.3|42567.6|42527.6|16
1620223870000|2021-05-05 14:11:10|42566.3|42526.3|42566.3|42526.3|42566.3|42526.3|42556.3|42516.3|4
1620223880000|2021-05-05 14:11:20|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|0
1620223890000|2021-05-05 14:11:30|||||||||1
1620223900000|2021-05-05 14:11:40|42555.6|42515.6|42555.6|42515.6|42555.6|42515.6|42555.6|42515.6|5
1620223910000|2021-05-05 14:11:50|42550.6|42510.6|42555.6|42515.6|42555.6|42515.6|42545.6|42505.6|12
1620223920000|2021-05-05 14:12:00|42551.3|42511.3|42550.6|42510.6|42554.9|42514.9|42546.3|42506.3|8
1620223930000|2021-05-05 14:12:10|42554.9|42514.9|42555.6|42515.6|42555.6|42515.6|42549.9|42509.9|0
1620223940000|2021-05-05 14:12:20|42554.9|42514.9|42545.6|42505.6|42554.9|42514.9|42545.6|42505.6|3
1620223950000|2021-05-05 14:12:30|42535.6|42495.6|42535.6|42495.6|42535.6|42495.6|42535.6|42495.6|4
1620223960000|2021-05-05 14:12:40|42530.6|42490.6|42545.6|42505.6|42545.6|42505.6|42529.9|42489.9|12
1620223970000|2021-05-05 14:12:50|42546.3|42506.3|42555.6|42515.6|42555.6|42515.6|42546.3|42506.3|2
1620223980000|2021-05-05 14:13:00|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|11
1620223990000|2021-05-05 14:13:10|42575.6|42535.6|42565.6|42525.6|42575.6|42535.6|42565.6|42525.6|7
1620224000000|2021-05-05 14:13:20|42566.3|42526.3|42575.6|42535.6|42575.6|42535.6|42566.3|42526.3|4
1620224010000|2021-05-05 14:13:30|42576.3|42536.3|42575.6|42535.6|42576.3|42536.3|42575.6|42535.6|1
1620224020000|2021-05-05 14:13:40|42579.9|42539.9|42575.6|42535.6|42585.6|42545.6|42575.6|42535.6|16
1620224030000|2021-05-05 14:13:50|42576.3|42536.3|42570.6|42530.6|42576.3|42536.3|42565.6|42525.6|14
1620224040000|2021-05-05 14:14:00|42565.6|42525.6|42575.6|42535.6|42581.3|42541.3|42565.6|42525.6|5
1620224050000|2021-05-05 14:14:10|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|42565.6|42525.6|5
1620224060000|2021-05-05 14:14:20|42566.3|42526.3|42565.6|42525.6|42570.6|42530.6|42565.6|42525.6|2
1620224070000|2021-05-05 14:14:30|42561.3|42521.3|42555.6|42515.6|42561.3|42521.3|42555.6|42515.6|5
1620224090000|2021-05-05 14:14:50|42545.6|42505.6|42545.6|42505.6|42545.6|42505.6|42545.6|42505.6|5
1620224100000|2021-05-05 14:15:00|42544.9|42504.9|42535.6|42495.6|42544.9|42504.9|42535.6|42495.6|9
1620224110000|2021-05-05 14:15:10|||||||||8
1620224120000|2021-05-05 14:15:20|42525.6|42485.6|42515.6|42475.6|42525.6|42485.6|42515.6|42475.6|21
1620224130000|2021-05-05 14:15:30|42505.6|42465.6|42505.6|42465.6|42505.6|42465.6|42505.6|42465.6|3
1620224140000|2021-05-05 14:15:40|42504.9|42464.9|42485.6|42445.6|42504.9|42464.9|42485.6|42445.6|8
1620224150000|2021-05-05 14:15:50|42490.6|42450.6|42485.6|42445.6|42490.6|42450.6|42485.6|42445.6|2
1620224160000|2021-05-05 14:16:00|42489.9|42449.9|42495.6|42455.6|42504.9|42464.9|42485.6|42445.6|7
1620224180000|2021-05-05 14:16:20|42496.3|42456.3|42505.6|42465.6|42505.6|42465.6|42496.3|42456.3|1
1620224190000|2021-05-05 14:16:30|42496.9|42456.9|42486.3|42446.3|42496.9|42456.9|42485.6|42445.6|3
1620224200000|2021-05-05 14:16:40|||||||||2
1620224210000|2021-05-05 14:16:50|||||||||7
1620224220000|2021-05-05 14:17:00|42484.9|42444.9|42466.3|42426.3|42484.9|42444.9|42466.3|42426.3|6
1620224230000|2021-05-05 14:17:10|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|15
1620224240000|2021-05-05 14:17:20|42466.3|42426.3|42474.9|42434.9|42476.3|42436.3|42466.3|42426.3|16
1620224250000|2021-05-05 14:17:30|42474.3|42434.3|42464.9|42424.9|42474.3|42434.3|42464.9|42424.9|1
1620224260000|2021-05-05 14:17:40|42459.9|42419.9|42439.3|42399.3|42464.9|42424.9|42434.9|42394.9|27
1620224270000|2021-05-05 14:17:50|42434.9|42394.9|42439.3|42399.3|42439.3|42399.3|42434.3|42394.3|0
1620224280000|2021-05-05 14:18:00|42439.9|42399.9|42429.9|42389.9|42444.3|42404.3|42424.3|42384.3|14
1620224290000|2021-05-05 14:18:10|42430.6|42390.6|42439.9|42399.9|42439.9|42399.9|42430.6|42390.6|7
1620224300000|2021-05-05 14:18:20|42444.3|42404.3|42434.9|42394.9|42444.9|42404.9|42434.9|42394.9|5
1620224310000|2021-05-05 14:18:30|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|4
1620224320000|2021-05-05 14:18:40|42448.2|42408.2|42428.2|42388.2|42448.2|42408.2|42428.2|42388.2|17
1620224340000|2021-05-05 14:19:00|42438.2|42398.2|42438.9|42398.9|42438.9|42398.9|42433.2|42393.2|12
1620224350000|2021-05-05 14:19:10|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|13
1620224370000|2021-05-05 14:19:30|42448.9|42408.9|42448.9|42408.9|42453.2|42413.2|42448.9|42408.9|2
1620224380000|2021-05-05 14:19:40|42453.2|42413.2|42438.2|42398.2|42453.2|42413.2|42438.2|42398.2|6
1620224390000|2021-05-05 14:19:50|42437.6|42397.6|42418.2|42378.2|42437.6|42397.6|42418.2|42378.2|14
1620224400000|2021-05-05 14:20:00|42415.6|42375.6|42388.2|42348.2|42415.6|42375.6|42388.2|42348.2|23
1620224410000|2021-05-05 14:20:10|42388.9|42348.9|42398.2|42358.2|42398.2|42358.2|42388.9|42348.9|5
1620224420000|2021-05-05 14:20:20|42403.2|42363.2|42398.2|42358.2|42403.2|42363.2|42398.2|42358.2|1
1620224430000|2021-05-05 14:20:30|42397.6|42357.6|42383.2|42343.2|42397.6|42357.6|42378.9|42338.9|8
1620224440000|2021-05-05 14:20:40|42387.6|42347.6|42383.2|42343.2|42387.6|42347.6|42378.2|42338.2|1
1620224450000|2021-05-05 14:20:50|42383.9|42343.9|42388.2|42348.2|42388.2|42348.2|42383.2|42343.2|1
1620224460000|2021-05-05 14:21:00|42383.9|42343.9|42388.2|42348.2|42388.2|42348.2|42378.9|42338.9|1
1620224470000|2021-05-05 14:21:10|42383.2|42343.2|42368.2|42328.2|42383.2|42343.2|42368.2|42328.2|6
1620224480000|2021-05-05 14:21:20|42367.6|42327.6|42338.2|42298.2|42367.6|42327.6|42338.2|42298.2|21
1620224490000|2021-05-05 14:21:30|||||||||5
1620224500000|2021-05-05 14:21:40|42328.2|42288.2|42328.2|42288.2|42328.2|42288.2|42328.2|42288.2|8
1620224510000|2021-05-05 14:21:50|42318.2|42278.2|42313.2|42273.2|42318.2|42278.2|42313.2|42273.2|15
1620224520000|2021-05-05 14:22:00|42312.6|42272.6|42308.2|42268.2|42318.2|42278.2|42308.2|42268.2|2
1620224530000|2021-05-05 14:22:10|||||||||1
1620224540000|2021-05-05 14:22:20|42298.2|42258.2|42258.2|42218.2|42298.2|42258.2|42258.2|42218.2|22
1620224550000|2021-05-05 14:22:30|42268.2|42228.2|42278.2|42238.2|42278.2|42238.2|42268.2|42228.2|9
1620224560000|2021-05-05 14:22:40|42273.2|42233.2|42248.2|42208.2|42273.2|42233.2|42248.2|42208.2|12
1620224570000|2021-05-05 14:22:50|42258.2|42218.2|42263.2|42223.2|42268.2|42228.2|42258.2|42218.2|7
1620224580000|2021-05-05 14:23:00|42267.6|42227.6|42263.2|42223.2|42268.2|42228.2|42263.2|42223.2|1
1620224590000|2021-05-05 14:23:10|42267.6|42227.6|42278.2|42238.2|42278.2|42238.2|42263.2|42223.2|8
1620224600000|2021-05-05 14:23:20|42278.9|42238.9|42283.2|42243.2|42288.2|42248.2|42278.2|42238.2|11
1620224610000|2021-05-05 14:23:30|42282.6|42242.6|42288.2|42248.2|42288.2|42248.2|42282.6|42242.6|0
1620224620000|2021-05-05 14:23:40|42288.9|42248.9|42298.2|42258.2|42298.2|42258.2|42288.2|42248.2|6
1620224630000|2021-05-05 14:23:50|42298.9|42258.9|42298.2|42258.2|42308.2|42268.2|42298.2|42258.2|6
1620224640000|2021-05-05 14:24:00|42302.6|42262.6|42278.2|42238.2|42303.2|42263.2|42278.2|42238.2|11
1620224650000|2021-05-05 14:24:10|42273.2|42233.2|42273.2|42233.2|42278.2|42238.2|42268.2|42228.2|8
1620224660000|2021-05-05 14:24:20|42268.9|42228.9|42278.2|42238.2|42278.2|42238.2|42268.9|42228.9|0
1620224670000|2021-05-05 14:24:30|42288.2|42248.2|42278.2|42238.2|42288.2|42248.2|42278.2|42238.2|14
1620224680000|2021-05-05 14:24:40|42282.6|42242.6|42277.6|42237.6|42283.2|42243.2|42277.6|42237.6|0
1620224690000|2021-05-05 14:24:50|42278.2|42238.2|42277.6|42237.6|42278.2|42238.2|42277.6|42237.6|0
1620224700000|2021-05-05 14:25:00|42281.9|42241.9|42287.6|42247.6|42287.6|42247.6|42277.6|42237.6|7
1620224710000|2021-05-05 14:25:10|||||||||4
1620224720000|2021-05-05 14:25:20|42277.6|42237.6|42277.6|42237.6|42277.6|42237.6|42267.6|42227.6|19
1620224730000|2021-05-05 14:25:30|42282.6|42242.6|42287.6|42247.6|42287.6|42247.6|42281.9|42241.9|26
1620224740000|2021-05-05 14:25:40|||||||||6
1620224750000|2021-05-05 14:25:50|42286.9|42246.9|42277.6|42237.6|42286.9|42246.9|42277.6|42237.6|0
1620224770000|2021-05-05 14:26:10|42282.6|42242.6|42247.6|42207.6|42282.6|42242.6|42247.6|42207.6|21
1620224780000|2021-05-05 14:26:20|42246.9|42206.9|42241.9|42201.9|42246.9|42206.9|42241.9|42201.9|26
1620224790000|2021-05-05 14:26:30|42227.6|42187.6|42237.6|42197.6|42242.6|42202.6|42227.6|42187.6|34
1620224800000|2021-05-05 14:26:40|42241.9|42201.9|42237.6|42197.6|42242.6|42202.6|42237.6|42197.6|1
1620224810000|2021-05-05 14:26:50|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|5
1620224820000|2021-05-05 14:27:00|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|4
1620224830000|2021-05-05 14:27:10|42258.2|42218.2|42267.6|42227.6|42267.6|42227.6|42258.2|42218.2|3
1620224840000|2021-05-05 14:27:20|||||||||2
1620224850000|2021-05-05 14:27:30|||||||||1
1620224860000|2021-05-05 14:27:40|42272.6|42232.6|42277.6|42237.6|42277.6|42237.6|42267.6|42227.6|1
1620224870000|2021-05-05 14:27:50|42287.6|42247.6|42287.6|42247.6|42287.6|42247.6|42287.6|42247.6|2
1620224880000|2021-05-05 14:28:00|42288.9|42248.9|42302.6|42262.6|42307.6|42267.6|42287.6|42247.6|17
1620224890000|2021-05-05 14:28:10|42298.2|42258.2|42307.6|42267.6|42307.6|42267.6|42297.6|42257.6|2
1620224900000|2021-05-05 14:28:20|42297.6|42257.6|42313.2|42273.2|42313.2|42273.2|42297.6|42257.6|7
1620224910000|2021-05-05 14:28:30|42317.6|42277.6|42317.6|42277.6|42317.6|42277.6|42317.6|42277.6|4
1620224920000|2021-05-05 14:28:40|42316.9|42276.9|42307.6|42267.6|42317.6|42277.6|42307.6|42267.6|8
1620224930000|2021-05-05 14:28:50|42302.6|42262.6|42307.6|42267.6|42307.6|42267.6|42302.6|42262.6|5
1620224940000|2021-05-05 14:29:00|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|4
1620224950000|2021-05-05 14:29:10|42311.9|42271.9|42317.6|42277.6|42317.6|42277.6|42307.6|42267.6|1
1620224960000|2021-05-05 14:29:20|42307.6|42267.6|42312.6|42272.6|42316.9|42276.9|42307.6|42267.6|3
1620224970000|2021-05-05 14:29:30|42313.2|42273.2|42297.6|42257.6|42317.6|42277.6|42297.6|42257.6|3
1620224990000|2021-05-05 14:29:50|42302.6|42262.6|42302.6|42262.6|42302.6|42262.6|42302.6|42262.6|3
1620225000000|2021-05-05 14:30:00|42298.2|42258.2|42297.6|42257.6|42302.6|42262.6|42297.6|42257.6|1
1620225020000|2021-05-05 14:30:20|42287.6|42247.6|42267.6|42227.6|42287.6|42247.6|42267.6|42227.6|24
1620225030000|2021-05-05 14:30:30|42272.6|42232.6|42257.6|42217.6|42272.6|42232.6|42257.6|42217.6|12
1620225040000|2021-05-05 14:30:40|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|42247.6|42207.6|4
1620225050000|2021-05-05 14:30:50|42246.9|42206.9|42237.6|42197.6|42246.9|42206.9|42237.6|42197.6|13
1620225060000|2021-05-05 14:31:00|42217.6|42177.6|42207.6|42167.6|42217.6|42177.6|42207.6|42167.6|12
1620225070000|2021-05-05 14:31:10|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|35
1620225080000|2021-05-05 14:31:20|42227.6|42187.6|42217.6|42177.6|42227.6|42187.6|42217.6|42177.6|8
1620225090000|2021-05-05 14:31:30|42212.6|42172.6|42217.6|42177.6|42217.6|42177.6|42212.6|42172.6|12
1620225100000|2021-05-05 14:31:40|42207.6|42167.6|42197.6|42157.6|42207.6|42167.6|42197.6|42157.6|15
1620225110000|2021-05-05 14:31:50|||||||||4
1620225120000|2021-05-05 14:32:00|42201.9|42161.9|42202.6|42162.6|42202.6|42162.6|42201.9|42161.9|5
1620225130000|2021-05-05 14:32:10|42206.9|42166.9|42188.2|42148.2|42206.9|42166.9|42188.2|42148.2|24
1620225140000|2021-05-05 14:32:20|42177.6|42137.6|42177.6|42137.6|42177.6|42137.6|42177.6|42137.6|15
1620225150000|2021-05-05 14:32:30|42187.6|42147.6|42187.6|42147.6|42187.6|42147.6|42187.6|42147.6|2
1620225160000|2021-05-05 14:32:40|||||||||7
1620225170000|2021-05-05 14:32:50|||||||||1
1620225180000|2021-05-05 14:33:00|42177.6|42137.6|42176.9|42136.9|42177.6|42137.6|42176.9|42136.9|6
1620225190000|2021-05-05 14:33:10|42177.6|42137.6|42147.6|42107.6|42177.6|42137.6|42147.6|42107.6|3
1620225200000|2021-05-05 14:33:20|42137.6|42097.6|42147.6|42107.6|42147.6|42107.6|42137.6|42097.6|32
1620225210000|2021-05-05 14:33:30|42152.6|42112.6|42147.6|42107.6|42152.6|42112.6|42137.6|42097.6|15
1620225220000|2021-05-05 14:33:40|42137.6|42097.6|42147.6|42107.6|42147.6|42107.6|42137.6|42097.6|15
1620225230000|2021-05-05 14:33:50|42142.6|42102.6|42137.6|42097.6|42142.6|42102.6|42137.6|42097.6|19
1620225240000|2021-05-05 14:34:00|42132.6|42092.6|42157.6|42117.6|42157.6|42117.6|42127.6|42087.6|24
1620225250000|2021-05-05 14:34:10|42162.6|42122.6|42157.6|42117.6|42166.9|42126.9|42147.6|42107.6|52
1620225260000|2021-05-05 14:34:20|42147.6|42107.6|42142.6|42102.6|42147.6|42107.6|42137.6|42097.6|3
1620225270000|2021-05-05 14:34:30|42146.9|42106.9|42157.6|42117.6|42157.6|42117.6|42146.9|42106.9|8
1620225280000|2021-05-05 14:34:40|42158.2|42118.2|42167.6|42127.6|42167.6|42127.6|42158.2|42118.2|3
1620225290000|2021-05-05 14:34:50|||||||||3
1620225300000|2021-05-05 14:35:00|42157.6|42117.6|42166.9|42126.9|42167.6|42127.6|42157.6|42117.6|29
1620225310000|2021-05-05 14:35:10|42167.6|42127.6|42192.6|42152.6|42192.6|42152.6|42167.6|42127.6|14
1620225320000|2021-05-05 14:35:20|42187.6|42147.6|42182.6|42142.6|42192.6|42152.6|42177.6|42137.6|11
1620225330000|2021-05-05 14:35:30|42181.9|42141.9|42207.6|42167.6|42207.6|42167.6|42181.9|42141.9|12
1620225340000|2021-05-05 14:35:40|42197.6|42157.6|42197.6|42157.6|42197.6|42157.6|42197.6|42157.6|3
1620225360000|2021-05-05 14:36:00|42187.6|42147.6|42171.9|42131.9|42187.6|42147.6|42167.6|42127.6|9
1620225370000|2021-05-05 14:36:10|42177.6|42137.6|42187.6|42147.6|42197.6|42157.6|42172.6|42132.6|13
1620225380000|2021-05-05 14:36:20|42177.6|42137.6|42197.6|42157.6|42197.6|42157.6|42177.6|42137.6|6
1620225390000|2021-05-05 14:36:30|42192.6|42152.6|42217.6|42177.6|42217.6|42177.6|42191.9|42151.9|8
1620225400000|2021-05-05 14:36:40|42213.2|42173.2|42223.2|42183.2|42226.9|42186.9|42212.6|42172.6|11
1620225410000|2021-05-05 14:36:50|42227.6|42187.6|42252.5|42212.5|42252.5|42212.5|42217.6|42177.6|20
1620225420000|2021-05-05 14:37:00|42247.5|42207.5|42227.5|42187.5|42247.5|42207.5|42227.5|42187.5|7
1620225430000|2021-05-05 14:37:10|42237.5|42197.5|42237.5|42197.5|42237.5|42197.5|42237.5|42197.5|13
1620225440000|2021-05-05 14:37:20|42247.5|42207.5|42267.5|42227.5|42267.5|42227.5|42247.5|42207.5|5
1620225450000|2021-05-05 14:37:30|42262.5|42222.5|42267.5|42227.5|42267.5|42227.5|42257.5|42217.5|5
1620225460000|2021-05-05 14:37:40|42271.9|42231.9|42287.5|42247.5|42287.5|42247.5|42271.9|42231.9|11
1620225470000|2021-05-05 14:37:50|42288.2|42248.2|42317.5|42277.5|42317.5|42277.5|42288.2|42248.2|7
1620225480000|2021-05-05 14:38:00|42302.5|42262.5|42297.5|42257.5|42307.5|42267.5|42287.5|42247.5|19
1620225490000|2021-05-05 14:38:10|42292.5|42252.5|42292.5|42252.5|42297.5|42257.5|42287.5|42247.5|10
1620225500000|2021-05-05 14:38:20|42288.2|42248.2|42297.5|42257.5|42297.5|42257.5|42281.9|42241.9|2
1620225510000|2021-05-05 14:38:30|42292.5|42252.5|42302.5|42262.5|42302.5|42262.5|42287.5|42247.5|12
1620225520000|2021-05-05 14:38:40|42303.2|42263.2|42317.5|42277.5|42317.5|42277.5|42303.2|42263.2|13
1620225530000|2021-05-05 14:38:50|42312.5|42272.5|42307.5|42267.5|42312.5|42272.5|42302.5|42262.5|10
1620225540000|2021-05-05 14:39:00|42302.5|42262.5|42282.5|42242.5|42302.5|42262.5|42278.2|42238.2|5
1620225550000|2021-05-05 14:39:10|42278.2|42238.2|42267.5|42227.5|42278.2|42238.2|42262.5|42222.5|2
1620225560000|2021-05-05 14:39:20|42277.5|42237.5|42287.5|42247.5|42287.5|42247.5|42277.5|42237.5|10
1620225570000|2021-05-05 14:39:30|42291.9|42251.9|42307.5|42267.5|42307.5|42267.5|42287.5|42247.5|10
1620225580000|2021-05-05 14:39:40|42297.5|42257.5|42326.9|42286.9|42326.9|42286.9|42297.5|42257.5|14
1620225590000|2021-05-05 14:39:50|42327.5|42287.5|42332.5|42292.5|42337.5|42297.5|42322.5|42282.5|47
1620225600000|2021-05-05 14:40:00|42333.2|42293.2|42362.5|42322.5|42362.5|42322.5|42327.5|42287.5|29
1620225610000|2021-05-05 14:40:10|42367.5|42327.5|42367.5|42327.5|42377.5|42337.5|42367.5|42327.5|11
1620225620000|2021-05-05 14:40:20|42377.5|42337.5|42357.5|42317.5|42377.5|42337.5|42357.5|42317.5|15
1620225630000|2021-05-05 14:40:30|42361.9|42321.9|42367.5|42327.5|42367.5|42327.5|42361.9|42321.9|11
1620225640000|2021-05-05 14:40:40|42372.5|42332.5|42377.5|42337.5|42377.5|42337.5|42367.5|42327.5|30
1620225650000|2021-05-05 14:40:50|42368.9|42328.9|42387.5|42347.5|42387.5|42347.5|42357.5|42317.5|48
1620225660000|2021-05-05 14:41:00|42382.5|42342.5|42402.5|42362.5|42402.5|42362.5|42382.5|42342.5|7
1620225670000|2021-05-05 14:41:10|42406.9|42366.9|42412.5|42372.5|42426.9|42386.9|42402.5|42362.5|11
1620225680000|2021-05-05 14:41:20|42416.9|42376.9|42453.2|42413.2|42457.5|42417.5|42416.9|42376.9|11
1620225690000|2021-05-05 14:41:30|42452.5|42412.5|42447.5|42407.5|42452.5|42412.5|42442.5|42402.5|17
1620225700000|2021-05-05 14:41:40|42443.2|42403.2|42447.5|42407.5|42457.5|42417.5|42437.5|42397.5|11
1620225710000|2021-05-05 14:41:50|42451.9|42411.9|42442.5|42402.5|42456.9|42416.9|42432.5|42392.5|15
1620225720000|2021-05-05 14:42:00|42437.5|42397.5|42427.5|42387.5|42437.5|42397.5|42421.9|42381.9|8
1620225730000|2021-05-05 14:42:10|42432.5|42392.5|42437.5|42397.5|42437.5|42397.5|42427.5|42387.5|7
1620225740000|2021-05-05 14:42:20|42442.5|42402.5|42452.5|42412.5|42457.5|42417.5|42442.5|42402.5|4
1620225750000|2021-05-05 14:42:30|42453.2|42413.2|42482.5|42442.5|42482.5|42442.5|42453.2|42413.2|11
1620225760000|2021-05-05 14:42:40|42481.9|42441.9|42487.5|42447.5|42487.5|42447.5|42477.5|42437.5|1
1620225770000|2021-05-05 14:42:50|42486.2|42446.2|42472.5|42432.5|42486.2|42446.2|42467.5|42427.5|9
1620225780000|2021-05-05 14:43:00|42473.2|42433.2|42442.5|42402.5|42477.5|42437.5|42437.5|42397.5|5
1620225790000|2021-05-05 14:43:10|42441.9|42401.9|42437.5|42397.5|42447.5|42407.5|42437.5|42397.5|0
1620225800000|2021-05-05 14:43:20|42442.5|42402.5|42441.9|42401.9|42442.5|42402.5|42437.5|42397.5|1
1620225810000|2021-05-05 14:43:30|42437.5|42397.5|42457.5|42417.5|42457.5|42417.5|42437.5|42397.5|2
1620225820000|2021-05-05 14:43:40|42452.5|42412.5|42442.5|42402.5|42457.5|42417.5|42442.5|42402.5|9
1620225830000|2021-05-05 14:43:50|42441.9|42401.9|42447.5|42407.5|42447.5|42407.5|42441.9|42401.9|1
1620225840000|2021-05-05 14:44:00|42448.9|42408.9|42462.5|42422.5|42462.5|42422.5|42448.9|42408.9|15
1620225850000|2021-05-05 14:44:10|42461.9|42421.9|42487.5|42447.5|42487.5|42447.5|42461.9|42421.9|9
1620225860000|2021-05-05 14:44:20|||||||||2
1620225880000|2021-05-05 14:44:40|42507.5|42467.5|42502.5|42462.5|42507.5|42467.5|42497.5|42457.5|23
1620225890000|2021-05-05 14:44:50|42501.9|42461.9|42522.5|42482.5|42527.5|42487.5|42501.9|42461.9|2
1620225900000|2021-05-05 14:45:00|42527.5|42487.5|42537.5|42497.5|42537.5|42497.5|42527.5|42487.5|4
1620225910000|2021-05-05 14:45:10|42527.5|42487.5|42522.5|42482.5|42527.5|42487.5|42517.5|42477.5|32
1620225920000|2021-05-05 14:45:20|42523.2|42483.2|42537.5|42497.5|42537.5|42497.5|42507.5|42467.5|21
1620225930000|2021-05-05 14:45:30|||||||||17
1620225940000|2021-05-05 14:45:40|||||||||13
1620225950000|2021-05-05 14:45:50|42527.5|42487.5|42527.5|42487.5|42532.5|42492.5|42527.5|42487.5|9
1620225960000|2021-05-05 14:46:00|42532.5|42492.5|42527.5|42487.5|42536.9|42496.9|42527.5|42487.5|4
1620225970000|2021-05-05 14:46:10|42537.5|42497.5|42527.5|42487.5|42537.5|42497.5|42527.5|42487.5|5
1620225980000|2021-05-05 14:46:20|42532.5|42492.5|42527.5|42487.5|42537.5|42497.5|42517.5|42477.5|8
1620225990000|2021-05-05 14:46:30|42517.5|42477.5|42507.5|42467.5|42517.5|42477.5|42507.5|42467.5|1
1620226000000|2021-05-05 14:46:40|42512.5|42472.5|42507.5|42467.5|42517.5|42477.5|42497.5|42457.5|10
1620226010000|2021-05-05 14:46:50|42502.5|42462.5|42497.5|42457.5|42502.5|42462.5|42497.5|42457.5|3
1620226020000|2021-05-05 14:47:00|42502.5|42462.5|42492.5|42452.5|42502.5|42462.5|42492.5|42452.5|8
1620226030000|2021-05-05 14:47:10|42493.2|42453.2|42507.5|42467.5|42507.5|42467.5|42493.2|42453.2|1
1620226040000|2021-05-05 14:47:20|42512.5|42472.5|42517.5|42477.5|42517.5|42477.5|42512.5|42472.5|7
1620226050000|2021-05-05 14:47:30|42516.9|42476.9|42527.5|42487.5|42527.5|42487.5|42512.5|42472.5|12
1620226060000|2021-05-05 14:47:40|42537.5|42497.5|42537.5|42497.5|42537.5|42497.5|42537.5|42497.5|4
1620226070000|2021-05-05 14:47:50|||||||||1
1620226080000|2021-05-05 14:48:00|42532.5|42492.5|42537.5|42497.5|42537.5|42497.5|42532.5|42492.5|6
1620226090000|2021-05-05 14:48:10|||||||||9
1620226100000|2021-05-05 14:48:20|42567.5|42527.5|42577.5|42537.5|42577.5|42537.5|42567.5|42527.5|106
1620226110000|2021-05-05 14:48:30|42581.9|42541.9|42587.5|42547.5|42597.5|42557.5|42581.9|42541.9|10
1620226120000|2021-05-05 14:48:40|42586.9|42546.9|42557.5|42517.5|42586.9|42546.9|42557.5|42517.5|19
1620226130000|2021-05-05 14:48:50|42556.2|42516.2|42546.9|42506.9|42556.2|42516.2|42537.5|42497.5|10
1620226140000|2021-05-05 14:49:00|42547.5|42507.5|42557.5|42517.5|42557.5|42517.5|42547.5|42507.5|8
1620226150000|2021-05-05 14:49:10|42556.9|42516.9|42537.5|42497.5|42556.9|42516.9|42537.5|42497.5|16
1620226160000|2021-05-05 14:49:20|42527.5|42487.5|42537.5|42497.5|42537.5|42497.5|42527.5|42487.5|11
1620226170000|2021-05-05 14:49:30|42542.5|42502.5|42527.5|42487.5|42547.5|42507.5|42527.5|42487.5|6
1620226180000|2021-05-05 14:49:40|42532.5|42492.5|42512.5|42472.5|42532.5|42492.5|42507.5|42467.5|10
1620226190000|2021-05-05 14:49:50|42513.2|42473.2|42537.5|42497.5|42537.5|42497.5|42513.2|42473.2|3
1620226200000|2021-05-05 14:50:00|42547.5|42507.5|42547.5|42507.5|42552.5|42512.5|42547.5|42507.5|7
1620226210000|2021-05-05 14:50:10|42546.9|42506.9|42552.5|42512.5|42552.5|42512.5|42537.5|42497.5|4
1620226220000|2021-05-05 14:50:20|42548.2|42508.2|42547.5|42507.5|42548.2|42508.2|42538.2|42498.2|10
1620226230000|2021-05-05 14:50:30|42552.5|42512.5|42562.5|42522.5|42562.5|42522.5|42547.5|42507.5|3
1620226240000|2021-05-05 14:50:40|42566.9|42526.9|42577.5|42537.5|42577.5|42537.5|42562.5|42522.5|9
1620226250000|2021-05-05 14:50:50|42572.5|42532.5|42567.5|42527.5|42577.5|42537.5|42567.5|42527.5|10
1620226260000|2021-05-05 14:51:00|42568.2|42528.2|42577.5|42537.5|42587.5|42547.5|42568.2|42528.2|10
1620226270000|2021-05-05 14:51:10|42578.2|42538.2|42577.5|42537.5|42578.2|42538.2|42576.9|42536.9|2
1620226280000|2021-05-05 14:51:20|42578.2|42538.2|42577.5|42537.5|42578.2|42538.2|42567.5|42527.5|4
1620226290000|2021-05-05 14:51:30|42572.5|42532.5|42572.5|42532.5|42572.5|42532.5|42572.5|42532.5|4
1620226300000|2021-05-05 14:51:40|42571.9|42531.9|42576.9|42536.9|42577.5|42537.5|42567.5|42527.5|6
1620226310000|2021-05-05 14:51:50|42577.5|42537.5|42567.5|42527.5|42577.5|42537.5|42567.5|42527.5|6
1620226320000|2021-05-05 14:52:00|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|42577.5|42537.5|4
1620226330000|2021-05-05 14:52:10|42587.5|42547.5|42607.5|42567.5|42612.5|42572.5|42587.5|42547.5|31
1620226340000|2021-05-05 14:52:20|42602.5|42562.5|42607.5|42567.5|42612.5|42572.5|42602.5|42562.5|3
1620226350000|2021-05-05 14:52:30|42612.5|42572.5|42612.5|42572.5|42612.5|42572.5|42607.5|42567.5|4
1620226360000|2021-05-05 14:52:40|42608.2|42568.2|42612.5|42572.5|42612.5|42572.5|42607.5|42567.5|3
1620226370000|2021-05-05 14:52:50|42611.9|42571.9|42607.5|42567.5|42612.5|42572.5|42607.5|42567.5|12
1620226380000|2021-05-05 14:53:00|42617.5|42577.5|42622.5|42582.5|42627.5|42587.5|42617.5|42577.5|19
1620226390000|2021-05-05 14:53:10|42618.2|42578.2|42612.5|42572.5|42622.5|42582.5|42612.5|42572.5|6
1620226400000|2021-05-05 14:53:20|42616.9|42576.9|42622.5|42582.5|42622.5|42582.5|42616.9|42576.9|1
1620226410000|2021-05-05 14:53:30|42623.2|42583.2|42637.5|42597.5|42637.5|42597.5|42623.2|42583.2|41
1620226420000|2021-05-05 14:53:40|42632.5|42592.5|42627.5|42587.5|42637.5|42597.5|42627.5|42587.5|35
1620226430000|2021-05-05 14:53:50|42631.9|42591.9|42647.5|42607.5|42647.5|42607.5|42631.9|42591.9|38
1620226440000|2021-05-05 14:54:00|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|17
1620226450000|2021-05-05 14:54:10|42642.5|42602.5|42637.5|42597.5|42647.5|42607.5|42637.5|42597.5|8
1620226460000|2021-05-05 14:54:20|42636.9|42596.9|42617.5|42577.5|42636.9|42596.9|42617.5|42577.5|4
1620226470000|2021-05-05 14:54:30|42607.5|42567.5|42612.5|42572.5|42617.5|42577.5|42607.5|42567.5|5
1620226480000|2021-05-05 14:54:40|42613.2|42573.2|42612.5|42572.5|42617.5|42577.5|42612.5|42572.5|4
1620226490000|2021-05-05 14:54:50|42616.9|42576.9|42607.5|42567.5|42627.5|42587.5|42607.5|42567.5|7
1620226500000|2021-05-05 14:55:00|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|42597.5|42557.5|3
1620226510000|2021-05-05 14:55:10|42602.5|42562.5|42592.5|42552.5|42607.5|42567.5|42588.2|42548.2|11
1620226520000|2021-05-05 14:55:20|42593.2|42553.2|42587.5|42547.5|42597.5|42557.5|42587.5|42547.5|1
1620226540000|2021-05-05 14:55:40|42592.5|42552.5|42602.5|42562.5|42603.2|42563.2|42592.5|42552.5|4
1620226550000|2021-05-05 14:55:50|42603.2|42563.2|42607.5|42567.5|42617.5|42577.5|42603.2|42563.2|3
1620226560000|2021-05-05 14:56:00|42611.9|42571.9|42617.5|42577.5|42627.5|42587.5|42607.5|42567.5|8
1620226570000|2021-05-05 14:56:10|42613.2|42573.2|42607.5|42567.5|42617.5|42577.5|42607.5|42567.5|3
1620226580000|2021-05-05 14:56:20|42617.5|42577.5|42607.5|42567.5|42617.5|42577.5|42607.5|42567.5|3
1620226590000|2021-05-05 14:56:30|42608.8|42568.8|42607.5|42567.5|42612.5|42572.5|42607.5|42567.5|2
1620226600000|2021-05-05 14:56:40|42612.5|42572.5|42612.5|42572.5|42612.5|42572.5|42611.9|42571.9|2
1620226610000|2021-05-05 14:56:50|42616.9|42576.9|42622.5|42582.5|42622.5|42582.5|42616.9|42576.9|11
1620226620000|2021-05-05 14:57:00|42618.2|42578.2|42617.5|42577.5|42618.2|42578.2|42617.5|42577.5|3
1620226630000|2021-05-05 14:57:10|42626.2|42586.2|42627.5|42587.5|42627.5|42587.5|42626.2|42586.2|2
1620226640000|2021-05-05 14:57:20|||||||||2
1620226650000|2021-05-05 14:57:30|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|42637.5|42597.5|66
1620226660000|2021-05-05 14:57:40|42627.5|42587.5|42637.5|42597.5|42637.5|42597.5|42627.5|42587.5|23
1620226670000|2021-05-05 14:57:50|42627.5|42587.5|42627.5|42587.5|42627.5|42587.5|42627.5|42587.5|3
1620226680000|2021-05-05 14:58:00|||||||||22
1620226690000|2021-05-05 14:58:10|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|8
1620226700000|2021-05-05 14:58:20|42618.2|42578.2|42627.5|42587.5|42627.5|42587.5|42618.2|42578.2|2
1620226710000|2021-05-05 14:58:30|42623.2|42583.2|42627.5|42587.5|42627.5|42587.5|42617.5|42577.5|8
1620226720000|2021-05-05 14:58:40|42622.5|42582.5|42622.5|42582.5|42627.5|42587.5|42607.5|42567.5|34
1620226730000|2021-05-05 14:58:50|42621.8|42581.8|42632.5|42592.5|42632.5|42592.5|42617.5|42577.5|1
1620226740000|2021-05-05 14:59:00|42627.5|42587.5|42640.2|42600.2|42640.2|42600.2|42627.5|42587.5|4
1620226750000|2021-05-05 14:59:10|42637.5|42597.5|42627.5|42587.5|42637.5|42597.5|42627.5|42587.5|5
1620226760000|2021-05-05 14:59:20|42628.2|42588.2|42627.5|42587.5|42628.2|42588.2|42627.5|42587.5|4
1620226770000|2021-05-05 14:59:30|42637.5|42597.5|42632.5|42592.5|42637.5|42597.5|42628.2|42588.2|28
1620226780000|2021-05-05 14:59:40|42636.8|42596.8|42632.5|42592.5|42637.5|42597.5|42632.5|42592.5|5
1620226790000|2021-05-05 14:59:50|42636.8|42596.8|42637.5|42597.5|42637.5|42597.5|42636.8|42596.8|0
1620226800000|2021-05-05 15:00:00|42633.2|42593.2|42637.5|42597.5|42637.5|42597.5|42627.5|42587.5|11
1620226810000|2021-05-05 15:00:10|42632.5|42592.5|42637.5|42597.5|42637.5|42597.5|42627.5|42587.5|7
1620226820000|2021-05-05 15:00:20|42636.8|42596.8|42627.5|42587.5|42636.8|42596.8|42627.5|42587.5|3
1620226830000|2021-05-05 15:00:30|||||||||1
1620226840000|2021-05-05 15:00:40|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|17
1620226850000|2021-05-05 15:00:50|42622.5|42582.5|42627.5|42587.5|42627.5|42587.5|42622.5|42582.5|1
1620226880000|2021-05-05 15:01:20|42622.5|42582.5|42622.5|42582.5|42622.5|42582.5|42621.8|42581.8|17
1620226890000|2021-05-05 15:01:30|42626.8|42586.8|42632.5|42592.5|42637.5|42597.5|42626.8|42586.8|70
1620226900000|2021-05-05 15:01:40|42633.2|42593.2|42637.5|42597.5|42637.5|42597.5|42633.2|42593.2|0
1620226910000|2021-05-05 15:01:50|||||||||7
1620226920000|2021-05-05 15:02:00|42632.5|42592.5|42627.5|42587.5|42637.5|42597.5|42627.5|42587.5|3
1620226930000|2021-05-05 15:02:10|42622.5|42582.5|42607.5|42567.5|42627.5|42587.5|42607.5|42567.5|6
1620226940000|2021-05-05 15:02:20|42602.5|42562.5|42602.5|42562.5|42612.5|42572.5|42602.5|42562.5|17
1620226950000|2021-05-05 15:02:30|42597.5|42557.5|42607.5|42567.5|42607.5|42567.5|42597.5|42557.5|1
1620226960000|2021-05-05 15:02:40|42602.5|42562.5|42602.5|42562.5|42602.5|42562.5|42602.5|42562.5|2
1620226970000|2021-05-05 15:02:50|42603.2|42563.2|42602.5|42562.5|42607.5|42567.5|42602.5|42562.5|4
1620226980000|2021-05-05 15:03:00|42597.5|42557.5|42587.5|42547.5|42597.5|42557.5|42582.5|42542.5|6
1620226990000|2021-05-05 15:03:10|42592.5|42552.5|42592.5|42552.5|42592.5|42552.5|42587.5|42547.5|2
1620227000000|2021-05-05 15:03:20|42591.8|42551.8|42582.5|42542.5|42592.5|42552.5|42582.5|42542.5|5
1620227010000|2021-05-05 15:03:30|42583.2|42543.2|42582.5|42542.5|42587.5|42547.5|42577.5|42537.5|2
1620227020000|2021-05-05 15:03:40|42578.2|42538.2|42567.5|42527.5|42582.5|42542.5|42567.5|42527.5|5
1620227030000|2021-05-05 15:03:50|42572.5|42532.5|42577.5|42537.5|42577.5|42537.5|42567.5|42527.5|11
1620227040000|2021-05-05 15:04:00|42572.5|42532.5|42572.5|42532.5|42577.5|42537.5|42571.8|42531.8|6
1620227050000|2021-05-05 15:04:10|42568.2|42528.2|42582.5|42542.5|42587.5|42547.5|42567.5|42527.5|9
1620227060000|2021-05-05 15:04:20|42583.2|42543.2|42582.5|42542.5|42587.5|42547.5|42582.5|42542.5|0
1620227080000|2021-05-05 15:04:40|42583.2|42543.2|42577.5|42537.5|42587.5|42547.5|42577.5|42537.5|5
1620227090000|2021-05-05 15:04:50|42573.2|42533.2|42572.5|42532.5|42577.5|42537.5|42572.5|42532.5|1
1620227100000|2021-05-05 15:05:00|42571.8|42531.8|42557.5|42517.5|42572.5|42532.5|42557.5|42517.5|3
1620227110000|2021-05-05 15:05:10|42562.5|42522.5|42557.5|42517.5|42562.5|42522.5|42557.5|42517.5|6
1620227120000|2021-05-05 15:05:20|42552.5|42512.5|42547.5|42507.5|42557.5|42517.5|42547.5|42507.5|5
1620227130000|2021-05-05 15:05:30|42546.8|42506.8|42537.5|42497.5|42546.8|42506.8|42537.5|42497.5|5
1620227150000|2021-05-05 15:05:50|42528.2|42488.2|42532.5|42492.5|42537.5|42497.5|42527.5|42487.5|5
1620227160000|2021-05-05 15:06:00|42533.2|42493.2|42537.5|42497.5|42547.5|42507.5|42533.2|42493.2|14
1620227170000|2021-05-05 15:06:10|42532.5|42492.5|42542.5|42502.5|42542.5|42502.5|42532.5|42492.5|2
1620227180000|2021-05-05 15:06:20|42538.2|42498.2|42547.5|42507.5|42547.5|42507.5|42537.5|42497.5|2
1620227190000|2021-05-05 15:06:30|||||||||1
1620227200000|2021-05-05 15:06:40|42546.8|42506.8|42542.5|42502.5|42547.5|42507.5|42542.5|42502.5|9
1620227210000|2021-05-05 15:06:50|42541.8|42501.8|42527.5|42487.5|42542.5|42502.5|42527.5|42487.5|3
1620227220000|2021-05-05 15:07:00|42531.8|42491.8|42542.5|42502.5|42542.5|42502.5|42527.5|42487.5|3
1620227230000|2021-05-05 15:07:10|42546.8|42506.8|42547.5|42507.5|42547.5|42507.5|42546.8|42506.8|3
1620227240000|2021-05-05 15:07:20|||||||||1
1620227250000|2021-05-05 15:07:30|42557.5|42517.5|42557.5|42517.5|42557.5|42517.5|42548.2|42508.2|24
1620227260000|2021-05-05 15:07:40|42561.8|42521.8|42557.5|42517.5|42567.5|42527.5|42557.5|42517.5|15
1620227270000|2021-05-05 15:07:50|42556.8|42516.8|42562.5|42522.5|42562.5|42522.5|42556.8|42516.8|3
1620227280000|2021-05-05 15:08:00|42563.2|42523.2|42567.5|42527.5|42567.5|42527.5|42562.5|42522.5|2
1620227300000|2021-05-05 15:08:20|42557.5|42517.5|42547.5|42507.5|42557.5|42517.5|42547.5|42507.5|10
1620227310000|2021-05-05 15:08:30|42548.2|42508.2|42557.5|42517.5|42557.5|42517.5|42548.2|42508.2|3
1620227330000|2021-05-05 15:08:50|42562.5|42522.5|42547.5|42507.5|42567.5|42527.5|42547.5|42507.5|9
1620227340000|2021-05-05 15:09:00|42551.8|42511.8|42557.5|42517.5|42557.5|42517.5|42551.8|42511.8|10
1620227350000|2021-05-05 15:09:10|42556.8|42516.8|42537.5|42497.5|42556.8|42516.8|42532.5|42492.5|7
1620227360000|2021-05-05 15:09:20|42527.5|42487.5|42517.5|42477.5|42537.5|42497.5|42517.5|42477.5|3
1620227370000|2021-05-05 15:09:30|42527.5|42487.5|42537.5|42497.5|42537.5|42497.5|42522.5|42482.5|6
1620227380000|2021-05-05 15:09:40|42527.5|42487.5|42517.5|42477.5|42527.5|42487.5|42517.5|42477.5|8
1620227390000|2021-05-05 15:09:50|42522.5|42482.5|42497.5|42457.5|42522.5|42482.5|42497.5|42457.5|13
1620227400000|2021-05-05 15:10:00|||||||||1
1620227410000|2021-05-05 15:10:10|42507.5|42467.5|42497.5|42457.5|42507.5|42467.5|42497.5|42457.5|8
1620227420000|2021-05-05 15:10:20|||||||||1
1620227430000|2021-05-05 15:10:30|||||||||1
1620227440000|2021-05-05 15:10:40|42492.5|42452.5|42492.5|42452.5|42492.5|42452.5|42492.5|42452.5|4
1620227450000|2021-05-05 15:10:50|42493.1|42453.1|42497.5|42457.5|42497.5|42457.5|42493.1|42453.1|0
1620227460000|2021-05-05 15:11:00|42498.1|42458.1|42507.5|42467.5|42507.5|42467.5|42498.1|42458.1|4
1620227470000|2021-05-05 15:11:10|42517.5|42477.5|42512.5|42472.5|42517.5|42477.5|42507.5|42467.5|8
1620227480000|2021-05-05 15:11:20|42508.1|42468.1|42507.5|42467.5|42508.1|42468.1|42507.5|42467.5|0
1620227490000|2021-05-05 15:11:30|42511.8|42471.8|42517.5|42477.5|42522.5|42482.5|42511.8|42471.8|2
1620227500000|2021-05-05 15:11:40|42513.1|42473.1|42507.5|42467.5|42513.1|42473.1|42507.5|42467.5|11
1620227510000|2021-05-05 15:11:50|42502.5|42462.5|42491.8|42451.8|42502.5|42462.5|42491.8|42451.8|2
1620227520000|2021-05-05 15:12:00|42487.5|42447.5|42487.5|42447.5|42487.5|42447.5|42487.5|42447.5|1
1620227530000|2021-05-05 15:12:10|42477.5|42437.5|42482.5|42442.5|42482.5|42442.5|42477.5|42437.5|4
1620227540000|2021-05-05 15:12:20|42481.8|42441.8|42477.5|42437.5|42482.5|42442.5|42477.5|42437.5|0
1620227550000|2021-05-05 15:12:30|42472.5|42432.5|42467.5|42427.5|42472.5|42432.5|42467.5|42427.5|11
1620227560000|2021-05-05 15:12:40|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|5
1620227570000|2021-05-05 15:12:50|42476.8|42436.8|42477.5|42437.5|42477.5|42437.5|42476.8|42436.8|0
1620227580000|2021-05-05 15:13:00|||||||||3
1620227590000|2021-05-05 15:13:10|42482.5|42442.5|42477.5|42437.5|42482.5|42442.5|42477.5|42437.5|2
1620227600000|2021-05-05 15:13:20|42467.5|42427.5|42467.5|42427.5|42467.5|42427.5|42467.5|42427.5|7
1620227610000|2021-05-05 15:13:30|42457.5|42417.5|42447.5|42407.5|42457.5|42417.5|42447.5|42407.5|4
1620227620000|2021-05-05 15:13:40|42438.8|42398.8|42417.5|42377.5|42438.8|42398.8|42417.5|42377.5|28
1620227630000|2021-05-05 15:13:50|||||||||3
1620227640000|2021-05-05 15:14:00|42421.8|42381.8|42412.5|42372.5|42427.5|42387.5|42407.5|42367.5|7
1620227650000|2021-05-05 15:14:10|42416.8|42376.8|42422.5|42382.5|42427.5|42387.5|42416.8|42376.8|6
1620227660000|2021-05-05 15:14:20|42423.1|42383.1|42427.5|42387.5|42437.5|42397.5|42423.1|42383.1|10
1620227670000|2021-05-05 15:14:30|||||||||5
1620227680000|2021-05-05 15:14:40|42407.5|42367.5|42412.5|42372.5|42417.5|42377.5|42407.5|42367.5|32
1620227690000|2021-05-05 15:14:50|42416.8|42376.8|42382.5|42342.5|42416.8|42376.8|42377.5|42337.5|12
1620227700000|2021-05-05 15:15:00|42383.1|42343.1|42392.5|42352.5|42397.5|42357.5|42383.1|42343.1|6
1620227710000|2021-05-05 15:15:10|42391.8|42351.8|42387.5|42347.5|42391.8|42351.8|42382.5|42342.5|2
1620227720000|2021-05-05 15:15:20|42402.5|42362.5|42398.1|42358.1|42407.5|42367.5|42398.1|42358.1|1
1620227730000|2021-05-05 15:15:30|42397.5|42357.5|42397.5|42357.5|42402.5|42362.5|42387.5|42347.5|4
1620227740000|2021-05-05 15:15:40|42392.5|42352.5|42397.5|42357.5|42397.5|42357.5|42387.5|42347.5|16
1620227760000|2021-05-05 15:16:00|42377.5|42337.5|42372.5|42332.5|42377.5|42337.5|42372.5|42332.5|23
1620227770000|2021-05-05 15:16:10|42371.8|42331.8|42347.5|42307.5|42371.8|42331.8|42347.5|42307.5|83
1620227780000|2021-05-05 15:16:20|||||||||6
1620227790000|2021-05-05 15:16:30|||||||||7
1620227800000|2021-05-05 15:16:40|||||||||12
1620227810000|2021-05-05 15:16:50|42352.5|42312.5|42357.5|42317.5|42357.5|42317.5|42347.5|42307.5|11
1620227820000|2021-05-05 15:17:00|42361.8|42321.8|42367.5|42327.5|42367.5|42327.5|42361.8|42321.8|5
1620227830000|2021-05-05 15:17:10|||||||||1
1620227840000|2021-05-05 15:17:20|||||||||5
1620227850000|2021-05-05 15:17:30|42377.5|42337.5|42397.5|42357.5|42397.5|42357.5|42377.5|42337.5|12
1620227860000|2021-05-05 15:17:40|42401.8|42361.8|42407.5|42367.5|42407.5|42367.5|42401.8|42361.8|2
1620227870000|2021-05-05 15:17:50|42417.5|42377.5|42412.5|42372.5|42417.5|42377.5|42412.5|42372.5|16
1620227880000|2021-05-05 15:18:00|42416.8|42376.8|42417.5|42377.5|42417.5|42377.5|42416.8|42376.8|0
1620227900000|2021-05-05 15:18:20|42426.2|42386.2|42402.5|42362.5|42427.5|42387.5|42398.1|42358.1|27
1620227910000|2021-05-05 15:18:30|42401.8|42361.8|42397.5|42357.5|42402.5|42362.5|42397.5|42357.5|0
1620227920000|2021-05-05 15:18:40|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42388.1|42348.1|1
1620227930000|2021-05-05 15:18:50|42391.8|42351.8|42387.5|42347.5|42397.5|42357.5|42387.5|42347.5|1
1620227940000|2021-05-05 15:19:00|42392.5|42352.5|42422.5|42382.5|42423.1|42383.1|42392.5|42352.5|8
1620227950000|2021-05-05 15:19:10|42421.8|42381.8|42412.5|42372.5|42421.8|42381.8|42407.5|42367.5|2
1620227960000|2021-05-05 15:19:20|42416.8|42376.8|42422.5|42382.5|42422.5|42382.5|42412.5|42372.5|1
1620227970000|2021-05-05 15:19:30|42426.8|42386.8|42427.5|42387.5|42427.5|42387.5|42422.5|42382.5|0
1620227980000|2021-05-05 15:19:40|42421.8|42381.8|42417.5|42377.5|42422.5|42382.5|42417.5|42377.5|5
1620227990000|2021-05-05 15:19:50|42412.5|42372.5|42407.5|42367.5|42412.5|42372.5|42407.5|42367.5|1
1620228000000|2021-05-05 15:20:00|42416.1|42376.1|42412.5|42372.5|42417.5|42377.5|42407.5|42367.5|14
1620228010000|2021-05-05 15:20:10|42416.8|42376.8|42418.1|42378.1|42418.1|42378.1|42416.8|42376.8|4
1620228020000|2021-05-05 15:20:20|42417.5|42377.5|42417.5|42377.5|42418.1|42378.1|42417.5|42377.5|0
1620228030000|2021-05-05 15:20:30|42407.5|42367.5|42407.5|42367.5|42408.1|42368.1|42407.5|42367.5|15
1620228040000|2021-05-05 15:20:40|42412.5|42372.5|42407.5|42367.5|42417.5|42377.5|42407.5|42367.5|9
1620228050000|2021-05-05 15:20:50|42406.8|42366.8|42432.5|42392.5|42432.5|42392.5|42397.5|42357.5|42
1620228060000|2021-05-05 15:21:00|42437.5|42397.5|42447.5|42407.5|42447.5|42407.5|42437.5|42397.5|7
1620228070000|2021-05-05 15:21:10|42448.1|42408.1|42457.5|42417.5|42457.5|42417.5|42447.5|42407.5|13
1620228080000|2021-05-05 15:21:20|42461.8|42421.8|42462.5|42422.5|42467.5|42427.5|42457.5|42417.5|8
1620228090000|2021-05-05 15:21:30|42466.8|42426.8|42462.5|42422.5|42467.5|42427.5|42457.5|42417.5|10
1620228100000|2021-05-05 15:21:40|42461.8|42421.8|42457.5|42417.5|42461.8|42421.8|42457.5|42417.5|1
1620228110000|2021-05-05 15:21:50|42462.5|42422.5|42462.5|42422.5|42462.5|42422.5|42462.5|42422.5|3
1620228120000|2021-05-05 15:22:00|42466.8|42426.8|42468.1|42428.1|42468.1|42428.1|42466.8|42426.8|1
1620228130000|2021-05-05 15:22:10|42467.5|42427.5|42459.4|42419.4|42469.4|42429.4|42459.4|42419.4|7
1620228140000|2021-05-05 15:22:20|42449.4|42409.4|42449.4|42409.4|42449.4|42409.4|42449.4|42409.4|1
1620228150000|2021-05-05 15:22:30|42454.4|42414.4|42459.4|42419.4|42459.4|42419.4|42454.4|42414.4|2
1620228160000|2021-05-05 15:22:40|42454.4|42414.4|42459.4|42419.4|42459.4|42419.4|42449.4|42409.4|8
1620228170000|2021-05-05 15:22:50|42464.4|42424.4|42469.4|42429.4|42469.4|42429.4|42464.4|42424.4|6
1620228180000|2021-05-05 15:23:00|42474.4|42434.4|42467.5|42427.5|42474.4|42434.4|42457.5|42417.5|12
1620228190000|2021-05-05 15:23:10|42457.5|42417.5|42457.5|42417.5|42457.5|42417.5|42457.5|42417.5|6
1620228200000|2021-05-05 15:23:20|42461.8|42421.8|42457.5|42417.5|42467.5|42427.5|42457.5|42417.5|4
1620228210000|2021-05-05 15:23:30|42458.1|42418.1|42462.5|42422.5|42462.5|42422.5|42458.1|42418.1|2
1620228220000|2021-05-05 15:23:40|42466.8|42426.8|42472.5|42432.5|42477.5|42437.5|42466.8|42426.8|4
1620228230000|2021-05-05 15:23:50|42473.1|42433.1|42467.5|42427.5|42477.5|42437.5|42467.5|42427.5|1
1620228240000|2021-05-05 15:24:00|42466.8|42426.8|42437.5|42397.5|42466.8|42426.8|42432.5|42392.5|27
1620228250000|2021-05-05 15:24:10|42442.5|42402.5|42437.5|42397.5|42442.5|42402.5|42437.5|42397.5|6
1620228260000|2021-05-05 15:24:20|42438.1|42398.1|42447.5|42407.5|42447.5|42407.5|42438.1|42398.1|1
1620228270000|2021-05-05 15:24:30|||||||||5
1620228280000|2021-05-05 15:24:40|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|4
1620228290000|2021-05-05 15:24:50|42438.1|42398.1|42447.5|42407.5|42447.5|42407.5|42438.1|42398.1|6
1620228300000|2021-05-05 15:25:00|42457.5|42417.5|42467.5|42427.5|42472.5|42432.5|42457.5|42417.5|10
1620228310000|2021-05-05 15:25:10|42457.5|42417.5|42457.5|42417.5|42457.5|42417.5|42447.5|42407.5|8
1620228320000|2021-05-05 15:25:20|42453.1|42413.1|42447.5|42407.5|42453.1|42413.1|42447.5|42407.5|1
1620228330000|2021-05-05 15:25:30|42452.5|42412.5|42442.5|42402.5|42457.5|42417.5|42437.5|42397.5|12
1620228340000|2021-05-05 15:25:40|42446.8|42406.8|42447.5|42407.5|42447.5|42407.5|42446.8|42406.8|0
1620228360000|2021-05-05 15:26:00|42448.1|42408.1|42437.5|42397.5|42457.5|42417.5|42437.5|42397.5|3
1620228370000|2021-05-05 15:26:10|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|42437.5|42397.5|10
1620228380000|2021-05-05 15:26:20|42446.8|42406.8|42437.5|42397.5|42447.5|42407.5|42437.5|42397.5|13
1620228390000|2021-05-05 15:26:30|42438.1|42398.1|42437.5|42397.5|42447.5|42407.5|42437.5|42397.5|7
1620228400000|2021-05-05 15:26:40|42447.5|42407.5|42442.5|42402.5|42447.5|42407.5|42437.5|42397.5|13
1620228410000|2021-05-05 15:26:50|42446.8|42406.8|42441.8|42401.8|42447.5|42407.5|42427.5|42387.5|21
1620228420000|2021-05-05 15:27:00|42442.5|42402.5|42437.5|42397.5|42442.5|42402.5|42437.5|42397.5|0
1620228430000|2021-05-05 15:27:10|42442.5|42402.5|42447.5|42407.5|42447.5|42407.5|42442.5|42402.5|3
1620228440000|2021-05-05 15:27:20|42452.5|42412.5|42457.5|42417.5|42457.5|42417.5|42452.5|42412.5|2
1620228450000|2021-05-05 15:27:30|42477.5|42437.5|42487.5|42447.5|42487.5|42447.5|42477.5|42437.5|16
1620228460000|2021-05-05 15:27:40|42477.5|42437.5|42477.5|42437.5|42487.5|42447.5|42477.5|42437.5|19
1620228470000|2021-05-05 15:27:50|||||||||1
1620228480000|2021-05-05 15:28:00|42467.5|42427.5|42473.1|42433.1|42477.5|42437.5|42467.5|42427.5|8
1620228490000|2021-05-05 15:28:10|42477.5|42437.5|42472.5|42432.5|42477.5|42437.5|42467.5|42427.5|4
1620228500000|2021-05-05 15:28:20|42471.8|42431.8|42467.5|42427.5|42471.8|42431.8|42467.5|42427.5|0
1620228510000|2021-05-05 15:28:30|42462.5|42422.5|42467.5|42427.5|42467.5|42427.5|42462.5|42422.5|2
1620228520000|2021-05-05 15:28:40|42472.5|42432.5|42477.5|42437.5|42477.5|42437.5|42472.5|42432.5|3
1620228530000|2021-05-05 15:28:50|||||||||5
1620228540000|2021-05-05 15:29:00|42487.5|42447.5|42477.5|42437.5|42487.5|42447.5|42477.5|42437.5|26
1620228550000|2021-05-05 15:29:10|||||||||1
1620228570000|2021-05-05 15:29:30|42467.5|42427.5|42467.5|42427.5|42477.5|42437.5|42467.5|42427.5|4
1620228580000|2021-05-05 15:29:40|42472.5|42432.5|42467.5|42427.5|42472.5|42432.5|42467.5|42427.5|2
1620228590000|2021-05-05 15:29:50|||||||||6
1620228600000|2021-05-05 15:30:00|42447.5|42407.5|42452.5|42412.5|42452.5|42412.5|42447.5|42407.5|4
1620228610000|2021-05-05 15:30:10|42451.8|42411.8|42447.4|42407.4|42452.5|42412.5|42447.4|42407.4|1
1620228630000|2021-05-05 15:30:30|42446.8|42406.8|42437.4|42397.4|42446.8|42406.8|42437.4|42397.4|2
1620228640000|2021-05-05 15:30:40|42436.1|42396.1|42417.4|42377.4|42436.1|42396.1|42417.4|42377.4|9
1620228650000|2021-05-05 15:30:50|42407.4|42367.4|42407.4|42367.4|42407.4|42367.4|42397.4|42357.4|15
1620228660000|2021-05-05 15:31:00|42422.4|42382.4|42432.4|42392.4|42432.4|42392.4|42422.4|42382.4|29
1620228670000|2021-05-05 15:31:10|42431.8|42391.8|42432.4|42392.4|42436.8|42396.8|42427.4|42387.4|2
1620228680000|2021-05-05 15:31:20|42428.1|42388.1|42437.4|42397.4|42437.4|42397.4|42427.4|42387.4|5
1620228690000|2021-05-05 15:31:30|42442.4|42402.4|42437.4|42397.4|42442.4|42402.4|42437.4|42397.4|0
1620228700000|2021-05-05 15:31:40|42438.1|42398.1|42447.4|42407.4|42447.4|42407.4|42438.1|42398.1|0
1620228710000|2021-05-05 15:31:50|42442.4|42402.4|42442.4|42402.4|42442.4|42402.4|42442.4|42402.4|3
1620228720000|2021-05-05 15:32:00|42443.1|42403.1|42442.4|42402.4|42447.4|42407.4|42437.4|42397.4|4
1620228730000|2021-05-05 15:32:10|42446.8|42406.8|42447.4|42407.4|42447.4|42407.4|42442.4|42402.4|4
1620228740000|2021-05-05 15:32:20|42452.4|42412.4|42487.4|42447.4|42487.4|42447.4|42452.4|42412.4|9
1620228750000|2021-05-05 15:32:30|42483.1|42443.1|42487.4|42447.4|42487.4|42447.4|42478.1|42438.1|11
1620228760000|2021-05-05 15:32:40|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|42467.4|42427.4|9
1620228770000|2021-05-05 15:32:50|||||||||1
1620228780000|2021-05-05 15:33:00|42482.4|42442.4|42487.4|42447.4|42487.4|42447.4|42482.4|42442.4|2
1620228790000|2021-05-05 15:33:10|42482.4|42442.4|42492.4|42452.4|42497.4|42457.4|42482.4|42442.4|6
1620228800000|2021-05-05 15:33:20|42488.1|42448.1|42498.1|42458.1|42498.1|42458.1|42487.4|42447.4|13
1620228810000|2021-05-05 15:33:30|42507.4|42467.4|42497.4|42457.4|42507.4|42467.4|42497.4|42457.4|9
1620228820000|2021-05-05 15:33:40|42507.4|42467.4|42507.4|42467.4|42507.4|42467.4|42507.4|42467.4|8
1620228830000|2021-05-05 15:33:50|42503.1|42463.1|42507.4|42467.4|42507.4|42467.4|42498.1|42458.1|6
1620228840000|2021-05-05 15:34:00|42506.8|42466.8|42513.1|42473.1|42513.1|42473.1|42502.4|42462.4|3
1620228850000|2021-05-05 15:34:10|42517.4|42477.4|42497.4|42457.4|42517.4|42477.4|42497.4|42457.4|3
1620228860000|2021-05-05 15:34:20|42507.4|42467.4|42507.4|42467.4|42512.4|42472.4|42507.4|42467.4|8
1620228870000|2021-05-05 15:34:30|42502.4|42462.4|42492.4|42452.4|42507.4|42467.4|42492.4|42452.4|5
1620228880000|2021-05-05 15:34:40|42493.1|42453.1|42502.4|42462.4|42502.4|42462.4|42493.1|42453.1|0
1620228890000|2021-05-05 15:34:50|42506.8|42466.8|42497.4|42457.4|42507.4|42467.4|42497.4|42457.4|2
1620228900000|2021-05-05 15:35:00|42487.4|42447.4|42492.4|42452.4|42492.4|42452.4|42487.4|42447.4|6
1620228910000|2021-05-05 15:35:10|42497.4|42457.4|42497.4|42457.4|42497.4|42457.4|42497.4|42457.4|1
1620228940000|2021-05-05 15:35:40|||||||||3
1620228950000|2021-05-05 15:35:50|42496.8|42456.8|42472.4|42432.4|42496.8|42456.8|42468.1|42428.1|7
1620228960000|2021-05-05 15:36:00|42468.1|42428.1|42472.4|42432.4|42472.4|42432.4|42467.4|42427.4|1
1620228970000|2021-05-05 15:36:10|42468.1|42428.1|42477.4|42437.4|42477.4|42437.4|42468.1|42428.1|0
1620228990000|2021-05-05 15:36:30|42467.4|42427.4|42467.4|42427.4|42467.4|42427.4|42467.4|42427.4|7
1620229000000|2021-05-05 15:36:40|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|2
1620229010000|2021-05-05 15:36:50|42487.4|42447.4|42487.4|42447.4|42487.4|42447.4|42487.4|42447.4|3
1620229020000|2021-05-05 15:37:00|42488.1|42448.1|42487.4|42447.4|42488.1|42448.1|42487.4|42447.4|6
1620229030000|2021-05-05 15:37:10|42488.1|42448.1|42487.4|42447.4|42488.1|42448.1|42487.4|42447.4|0
1620229040000|2021-05-05 15:37:20|||||||||4
1620229050000|2021-05-05 15:37:30|||||||||1
1620229090000|2021-05-05 15:38:10|42486.8|42446.8|42487.4|42447.4|42487.4|42447.4|42482.4|42442.4|6
1620229100000|2021-05-05 15:38:20|42497.4|42457.4|42497.4|42457.4|42497.4|42457.4|42497.4|42457.4|32
1620229110000|2021-05-05 15:38:30|42517.4|42477.4|42522.4|42482.4|42522.4|42482.4|42517.4|42477.4|1
1620229120000|2021-05-05 15:38:40|42521.8|42481.8|42527.4|42487.4|42527.4|42487.4|42517.4|42477.4|2
1620229130000|2021-05-05 15:38:50|||||||||1
1620229140000|2021-05-05 15:39:00|42511.8|42471.8|42507.4|42467.4|42517.4|42477.4|42507.4|42467.4|16
1620229150000|2021-05-05 15:39:10|42497.4|42457.4|42487.4|42447.4|42497.4|42457.4|42487.4|42447.4|44
1620229160000|2021-05-05 15:39:20|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|3
1620229170000|2021-05-05 15:39:30|42472.4|42432.4|42467.4|42427.4|42472.4|42432.4|42467.4|42427.4|1
1620229180000|2021-05-05 15:39:40|42477.4|42437.4|42472.4|42432.4|42477.4|42437.4|42472.4|42432.4|12
1620229190000|2021-05-05 15:39:50|42468.1|42428.1|42467.4|42427.4|42468.1|42428.1|42467.4|42427.4|0
1620229200000|2021-05-05 15:40:00|42472.4|42432.4|42467.4|42427.4|42472.4|42432.4|42467.4|42427.4|2
1620229210000|2021-05-05 15:40:10|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|2
1620229220000|2021-05-05 15:40:20|42473.1|42433.1|42467.4|42427.4|42477.4|42437.4|42467.4|42427.4|10
1620229230000|2021-05-05 15:40:30|42457.4|42417.4|42457.4|42417.4|42457.4|42417.4|42457.4|42417.4|2
1620229240000|2021-05-05 15:40:40|42467.4|42427.4|42467.4|42427.4|42467.4|42427.4|42462.4|42422.4|12
1620229250000|2021-05-05 15:40:50|42462.4|42422.4|42462.4|42422.4|42462.4|42422.4|42462.4|42422.4|0
1620229260000|2021-05-05 15:41:00|42458.1|42418.1|42457.4|42417.4|42458.1|42418.1|42457.4|42417.4|1
1620229270000|2021-05-05 15:41:10|42458.1|42418.1|42457.4|42417.4|42462.4|42422.4|42457.4|42417.4|9
1620229280000|2021-05-05 15:41:20|42458.1|42418.1|42467.4|42427.4|42467.4|42427.4|42458.1|42418.1|2
1620229290000|2021-05-05 15:41:30|42463.1|42423.1|42457.4|42417.4|42467.4|42427.4|42457.4|42417.4|4
1620229300000|2021-05-05 15:41:40|42456.1|42416.1|42431.1|42391.1|42456.1|42416.1|42431.1|42391.1|27
1620229310000|2021-05-05 15:41:50|42432.4|42392.4|42417.4|42377.4|42432.4|42392.4|42407.4|42367.4|7
1620229320000|2021-05-05 15:42:00|42427.4|42387.4|42438.7|42398.7|42438.7|42398.7|42427.4|42387.4|26
1620229330000|2021-05-05 15:42:10|42439.4|42399.4|42448.7|42408.7|42448.7|42408.7|42438.7|42398.7|11
1620229340000|2021-05-05 15:42:20|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|1
1620229350000|2021-05-05 15:42:30|42458.1|42418.1|42448.7|42408.7|42458.7|42418.7|42448.7|42408.7|6
1620229360000|2021-05-05 15:42:40|42453.7|42413.7|42458.7|42418.7|42458.7|42418.7|42453.7|42413.7|3
1620229370000|2021-05-05 15:42:50|42468.7|42428.7|42488.7|42448.7|42488.7|42448.7|42463.7|42423.7|9
1620229380000|2021-05-05 15:43:00|||||||||1
1620229390000|2021-05-05 15:43:10|42493.7|42453.7|42508.7|42468.7|42508.7|42468.7|42493.7|42453.7|10
1620229400000|2021-05-05 15:43:20|42513.7|42473.7|42518.7|42478.7|42518.7|42478.7|42509.4|42469.4|3
1620229410000|2021-05-05 15:43:30|42523.7|42483.7|42528.7|42488.7|42538.7|42498.7|42523.7|42483.7|7
1620229420000|2021-05-05 15:43:40|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|6
1620229430000|2021-05-05 15:43:50|||||||||1
1620229440000|2021-05-05 15:44:00|42538.1|42498.1|42528.7|42488.7|42538.7|42498.7|42528.7|42488.7|19
1620229450000|2021-05-05 15:44:10|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|1
1620229460000|2021-05-05 15:44:20|42533.7|42493.7|42538.7|42498.7|42538.7|42498.7|42533.1|42493.1|2
1620229470000|2021-05-05 15:44:30|42548.7|42508.7|42543.7|42503.7|42548.7|42508.7|42543.7|42503.7|21
1620229480000|2021-05-05 15:44:40|42543.1|42503.1|42543.7|42503.7|42544.4|42504.4|42538.7|42498.7|0
1620229490000|2021-05-05 15:44:50|42548.1|42508.1|42538.7|42498.7|42548.1|42508.1|42538.7|42498.7|0
1620229500000|2021-05-05 15:45:00|42533.7|42493.7|42533.7|42493.7|42534.4|42494.4|42528.7|42488.7|9
1620229510000|2021-05-05 15:45:10|42529.4|42489.4|42528.7|42488.7|42529.4|42489.4|42528.7|42488.7|0
1620229530000|2021-05-05 15:45:30|42523.7|42483.7|42523.7|42483.7|42528.7|42488.7|42518.7|42478.7|5
1620229540000|2021-05-05 15:45:40|42519.4|42479.4|42518.7|42478.7|42519.4|42479.4|42518.7|42478.7|0
1620229550000|2021-05-05 15:45:50|42528.7|42488.7|42528.7|42488.7|42528.7|42488.7|42528.1|42488.1|17
1620229560000|2021-05-05 15:46:00|||||||||7
1620229570000|2021-05-05 15:46:10|||||||||2
1620229580000|2021-05-05 15:46:20|42533.7|42493.7|42528.7|42488.7|42533.7|42493.7|42528.7|42488.7|0
1620229590000|2021-05-05 15:46:30|42530.1|42490.1|42534.4|42494.4|42534.4|42494.4|42530.1|42490.1|1
1620229600000|2021-05-05 15:46:40|42538.7|42498.7|42543.7|42503.7|42544.4|42504.4|42538.7|42498.7|5
1620229610000|2021-05-05 15:46:50|42544.4|42504.4|42548.7|42508.7|42548.7|42508.7|42544.4|42504.4|0
1620229620000|2021-05-05 15:47:00|42549.4|42509.4|42548.7|42508.7|42558.7|42518.7|42548.7|42508.7|17
1620229640000|2021-05-05 15:47:20|42548.1|42508.1|42533.7|42493.7|42548.1|42508.1|42528.7|42488.7|2
1620229650000|2021-05-05 15:47:30|42533.1|42493.1|42528.7|42488.7|42533.1|42493.1|42528.7|42488.7|0
1620229660000|2021-05-05 15:47:40|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|3
1620229670000|2021-05-05 15:47:50|42533.1|42493.1|42533.1|42493.1|42533.7|42493.7|42528.7|42488.7|1
1620229680000|2021-05-05 15:48:00|42533.7|42493.7|42528.7|42488.7|42538.7|42498.7|42528.7|42488.7|13
1620229690000|2021-05-05 15:48:10|42529.4|42489.4|42528.7|42488.7|42538.7|42498.7|42528.7|42488.7|5
1620229700000|2021-05-05 15:48:20|42529.4|42489.4|42538.7|42498.7|42538.7|42498.7|42529.4|42489.4|0
1620229710000|2021-05-05 15:48:30|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42543.7|42503.7|4
1620229720000|2021-05-05 15:48:40|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|2
1620229740000|2021-05-05 15:49:00|42539.4|42499.4|42548.7|42508.7|42548.7|42508.7|42539.4|42499.4|4
1620229750000|2021-05-05 15:49:10|42543.7|42503.7|42548.7|42508.7|42548.7|42508.7|42543.7|42503.7|2
1620229760000|2021-05-05 15:49:20|||||||||1
1620229770000|2021-05-05 15:49:30|42548.1|42508.1|42543.7|42503.7|42548.1|42508.1|42539.4|42499.4|3
1620229780000|2021-05-05 15:49:40|42543.1|42503.1|42538.7|42498.7|42543.7|42503.7|42533.7|42493.7|13
1620229790000|2021-05-05 15:49:50|42539.4|42499.4|42533.7|42493.7|42539.4|42499.4|42533.7|42493.7|3
1620229800000|2021-05-05 15:50:00|42538.1|42498.1|42543.7|42503.7|42543.7|42503.7|42538.1|42498.1|2
1620229810000|2021-05-05 15:50:10|42539.4|42499.4|42543.7|42503.7|42543.7|42503.7|42538.7|42498.7|1
1620229820000|2021-05-05 15:50:20|42543.1|42503.1|42543.7|42503.7|42543.7|42503.7|42538.7|42498.7|3
1620229830000|2021-05-05 15:50:30|42544.4|42504.4|42543.7|42503.7|42544.4|42504.4|42538.7|42498.7|2
1620229840000|2021-05-05 15:50:40|42544.4|42504.4|42548.7|42508.7|42548.7|42508.7|42543.7|42503.7|1
1620229860000|2021-05-05 15:51:00|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|4
1620229870000|2021-05-05 15:51:10|||||||||1
1620229880000|2021-05-05 15:51:20|42553.7|42513.7|42548.7|42508.7|42558.7|42518.7|42548.7|42508.7|3
1620229890000|2021-05-05 15:51:30|42549.4|42509.4|42548.7|42508.7|42558.7|42518.7|42548.7|42508.7|0
1620229900000|2021-05-05 15:51:40|42553.7|42513.7|42558.7|42518.7|42558.7|42518.7|42548.7|42508.7|2
1620229920000|2021-05-05 15:52:00|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|6
1620229940000|2021-05-05 15:52:20|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|6
1620229960000|2021-05-05 15:52:40|42563.7|42523.7|42578.7|42538.7|42578.7|42538.7|42558.7|42518.7|3
1620229970000|2021-05-05 15:52:50|42568.7|42528.7|42568.7|42528.7|42573.7|42533.7|42568.7|42528.7|2
1620229980000|2021-05-05 15:53:00|42573.1|42533.1|42568.7|42528.7|42574.4|42534.4|42568.7|42528.7|6
1620229990000|2021-05-05 15:53:10|42558.7|42518.7|42553.7|42513.7|42558.7|42518.7|42553.7|42513.7|7
1620230000000|2021-05-05 15:53:20|42549.4|42509.4|42558.7|42518.7|42558.7|42518.7|42548.7|42508.7|0
1620230010000|2021-05-05 15:53:30|42563.7|42523.7|42563.7|42523.7|42563.7|42523.7|42558.7|42518.7|16
1620230020000|2021-05-05 15:53:40|42568.1|42528.1|42558.7|42518.7|42568.7|42528.7|42558.7|42518.7|3
1620230040000|2021-05-05 15:54:00|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|4
1620230050000|2021-05-05 15:54:10|42569.4|42529.4|42573.7|42533.7|42578.1|42538.1|42568.7|42528.7|3
1620230060000|2021-05-05 15:54:20|42578.1|42538.1|42573.7|42533.7|42578.7|42538.7|42573.7|42533.7|1
1620230070000|2021-05-05 15:54:30|42578.1|42538.1|42573.7|42533.7|42578.7|42538.7|42568.7|42528.7|3
1620230080000|2021-05-05 15:54:40|42574.4|42534.4|42578.7|42538.7|42578.7|42538.7|42573.7|42533.7|1
1620230090000|2021-05-05 15:54:50|||||||||1
1620230100000|2021-05-05 15:55:00|42573.7|42533.7|42578.7|42538.7|42578.7|42538.7|42568.7|42528.7|2
1620230110000|2021-05-05 15:55:10|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|0
1620230120000|2021-05-05 15:55:20|42586.1|42546.1|42577.4|42537.4|42587.4|42547.4|42577.4|42537.4|7
1620230160000|2021-05-05 15:56:00|||||||||1
1620230190000|2021-05-05 15:56:30|||||||||1
1620230200000|2021-05-05 15:56:40|42567.4|42527.4|42577.4|42537.4|42577.4|42537.4|42567.4|42527.4|19
1620230210000|2021-05-05 15:56:50|42576.7|42536.7|42567.4|42527.4|42576.7|42536.7|42567.4|42527.4|1
1620230220000|2021-05-05 15:57:00|42547.4|42507.4|42557.4|42517.4|42557.4|42517.4|42547.4|42507.4|14
1620230230000|2021-05-05 15:57:10|||||||||4
1620230240000|2021-05-05 15:57:20|||||||||17
1620230260000|2021-05-05 15:57:40|42558.1|42518.1|42562.4|42522.4|42562.4|42522.4|42558.1|42518.1|3
1620230270000|2021-05-05 15:57:50|42566.7|42526.7|42562.4|42522.4|42567.4|42527.4|42557.4|42517.4|7
1620230280000|2021-05-05 15:58:00|42566.7|42526.7|42567.4|42527.4|42567.4|42527.4|42566.7|42526.7|1
1620230290000|2021-05-05 15:58:10|||||||||6
1620230300000|2021-05-05 15:58:20|42577.4|42537.4|42582.4|42542.4|42587.4|42547.4|42577.4|42537.4|16
1620230310000|2021-05-05 15:58:30|42581.7|42541.7|42577.4|42537.4|42581.7|42541.7|42577.4|42537.4|7
1620230320000|2021-05-05 15:58:40|42572.4|42532.4|42567.4|42527.4|42572.4|42532.4|42567.4|42527.4|2
1620230330000|2021-05-05 15:58:50|||||||||3
1620230340000|2021-05-05 15:59:00|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|3
1620230360000|2021-05-05 15:59:20|42573.1|42533.1|42572.4|42532.4|42573.1|42533.1|42572.4|42532.4|7
1620230370000|2021-05-05 15:59:30|42576.7|42536.7|42587.4|42547.4|42587.4|42547.4|42572.4|42532.4|7
1620230380000|2021-05-05 15:59:40|42586.1|42546.1|42577.4|42537.4|42586.1|42546.1|42577.4|42537.4|1
1620230390000|2021-05-05 15:59:50|42587.4|42547.4|42587.4|42547.4|42587.4|42547.4|42587.4|42547.4|3
1620230400000|2021-05-05 16:00:00|42588.1|42548.1|42597.4|42557.4|42607.4|42567.4|42588.1|42548.1|15
1620230410000|2021-05-05 16:00:10|42602.4|42562.4|42597.4|42557.4|42602.4|42562.4|42597.4|42557.4|3
1620230420000|2021-05-05 16:00:20|42592.4|42552.4|42587.4|42547.4|42592.4|42552.4|42577.4|42537.4|10
1620230430000|2021-05-05 16:00:30|42583.1|42543.1|42577.4|42537.4|42583.1|42543.1|42577.4|42537.4|5
1620230440000|2021-05-05 16:00:40|42582.4|42542.4|42577.4|42537.4|42582.4|42542.4|42577.4|42537.4|1
1620230460000|2021-05-05 16:01:00|42582.4|42542.4|42557.4|42517.4|42582.4|42542.4|42557.4|42517.4|27
1620230470000|2021-05-05 16:01:10|42561.7|42521.7|42567.4|42527.4|42567.4|42527.4|42561.7|42521.7|1
1620230480000|2021-05-05 16:01:20|42576.1|42536.1|42587.4|42547.4|42587.4|42547.4|42576.1|42536.1|13
1620230490000|2021-05-05 16:01:30|42582.4|42542.4|42597.4|42557.4|42597.4|42557.4|42582.4|42542.4|4
1620230500000|2021-05-05 16:01:40|42592.4|42552.4|42597.4|42557.4|42597.4|42557.4|42592.4|42552.4|8
1620230510000|2021-05-05 16:01:50|42596.7|42556.7|42597.4|42557.4|42597.4|42557.4|42592.4|42552.4|3
1620230520000|2021-05-05 16:02:00|42601.7|42561.7|42597.4|42557.4|42601.7|42561.7|42597.4|42557.4|3
1620230530000|2021-05-05 16:02:10|42607.4|42567.4|42607.4|42567.4|42607.4|42567.4|42607.4|42567.4|1
1620230540000|2021-05-05 16:02:20|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|1
1620230550000|2021-05-05 16:02:30|42608|42568|42607.4|42567.4|42617.4|42577.4|42607.4|42567.4|15
1620230560000|2021-05-05 16:02:40|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|0
1620230570000|2021-05-05 16:02:50|42588.7|42548.7|42588.7|42548.7|42593.7|42553.7|42588.7|42548.7|5
1620230580000|2021-05-05 16:03:00|42578.7|42538.7|42588.7|42548.7|42588.7|42548.7|42578.7|42538.7|14
1620230590000|2021-05-05 16:03:10|42583.7|42543.7|42578.7|42538.7|42588.7|42548.7|42578.7|42538.7|5
1620230600000|2021-05-05 16:03:20|42583.7|42543.7|42583.7|42543.7|42584.4|42544.4|42583.7|42543.7|3
1620230610000|2021-05-05 16:03:30|42584.4|42544.4|42578.7|42538.7|42588.7|42548.7|42578.7|42538.7|6
1620230620000|2021-05-05 16:03:40|||||||||9
1620230650000|2021-05-05 16:04:10|||||||||9
1620230660000|2021-05-05 16:04:20|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|1
1620230670000|2021-05-05 16:04:30|42593.7|42553.7|42593.7|42553.7|42593.7|42553.7|42589.4|42549.4|2
1620230680000|2021-05-05 16:04:40|42594.4|42554.4|42598.7|42558.7|42598.7|42558.7|42594.4|42554.4|0
1620230700000|2021-05-05 16:05:00|42599.4|42559.4|42603.7|42563.7|42603.7|42563.7|42599.4|42559.4|1
1620230710000|2021-05-05 16:05:10|42608|42568|42608.7|42568.7|42608.7|42568.7|42603.7|42563.7|1
1620230720000|2021-05-05 16:05:20|42598.7|42558.7|42598.7|42558.7|42598.7|42558.7|42598.7|42558.7|6
1620230730000|2021-05-05 16:05:30|42608.7|42568.7|42598.7|42558.7|42608.7|42568.7|42598.7|42558.7|14
1620230740000|2021-05-05 16:05:40|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|9
1620230750000|2021-05-05 16:05:50|42613|42573|42613.7|42573.7|42613.7|42573.7|42608.7|42568.7|4
1620230760000|2021-05-05 16:06:00|42618|42578|42623.7|42583.7|42628.7|42588.7|42618|42578|7
1620230770000|2021-05-05 16:06:10|42623|42583|42618.7|42578.7|42623|42583|42618.7|42578.7|0
1620230780000|2021-05-05 16:06:20|||||||||1
1620230790000|2021-05-05 16:06:30|42620|42580|42628.7|42588.7|42628.7|42588.7|42620|42580|20
1620230800000|2021-05-05 16:06:40|||||||||4
1620230810000|2021-05-05 16:06:50|42629.4|42589.4|42638.7|42598.7|42638.7|42598.7|42629.4|42589.4|2
1620230820000|2021-05-05 16:07:00|42633.7|42593.7|42638.7|42598.7|42638.7|42598.7|42633.7|42593.7|17
1620230830000|2021-05-05 16:07:10|42633.7|42593.7|42638.7|42598.7|42638.7|42598.7|42633.7|42593.7|4
1620230860000|2021-05-05 16:07:40|42633.7|42593.7|42633.7|42593.7|42634.4|42594.4|42633|42593|20
1620230870000|2021-05-05 16:07:50|42634.4|42594.4|42628.7|42588.7|42638.7|42598.7|42628.7|42588.7|5
1620230880000|2021-05-05 16:08:00|42633|42593|42638.7|42598.7|42638.7|42598.7|42633|42593|12
1620230890000|2021-05-05 16:08:10|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|42638.7|42598.7|34
1620230910000|2021-05-05 16:08:30|42658.7|42618.7|42653.7|42613.7|42658.7|42618.7|42648.7|42608.7|17
1620230920000|2021-05-05 16:08:40|42654.4|42614.4|42653.7|42613.7|42658.7|42618.7|42653.7|42613.7|4
1620230930000|2021-05-05 16:08:50|42654.4|42614.4|42648.7|42608.7|42658.7|42618.7|42648.7|42608.7|7
1620230940000|2021-05-05 16:09:00|42653.7|42613.7|42653.7|42613.7|42658.7|42618.7|42653.7|42613.7|9
1620230950000|2021-05-05 16:09:10|42658|42618|42648.7|42608.7|42658.7|42618.7|42648.7|42608.7|3
1620230970000|2021-05-05 16:09:30|||||||||1
1620230980000|2021-05-05 16:09:40|42650|42610|42658.7|42618.7|42658.7|42618.7|42648.7|42608.7|4
1620231000000|2021-05-05 16:10:00|42638.7|42598.7|42648.7|42608.7|42648.7|42608.7|42638.7|42598.7|11
1620231010000|2021-05-05 16:10:10|42648|42608|42638.7|42598.7|42648|42608|42638.7|42598.7|5
1620231020000|2021-05-05 16:10:20|||||||||2
1620231040000|2021-05-05 16:10:40|42628.7|42588.7|42628.7|42588.7|42628.7|42588.7|42628.7|42588.7|6
1620231050000|2021-05-05 16:10:50|42633.7|42593.7|42628.7|42588.7|42633.7|42593.7|42628.7|42588.7|2
1620231070000|2021-05-05 16:11:10|||||||||2
1620231080000|2021-05-05 16:11:20|42633.7|42593.7|42628.7|42588.7|42633.7|42593.7|42628.7|42588.7|4
1620231100000|2021-05-05 16:11:40|42623.7|42583.7|42628.7|42588.7|42628.7|42588.7|42623|42583|23
1620231110000|2021-05-05 16:11:50|42623.7|42583.7|42638.7|42598.7|42638.7|42598.7|42623.7|42583.7|4
1620231120000|2021-05-05 16:12:00|42643|42603|42638.7|42598.7|42643.7|42603.7|42638.7|42598.7|0
1620231140000|2021-05-05 16:12:20|42628.7|42588.7|42623.7|42583.7|42628.7|42588.7|42623.7|42583.7|9
1620231150000|2021-05-05 16:12:30|42619.3|42579.3|42613.7|42573.7|42619.3|42579.3|42608.7|42568.7|14
1620231160000|2021-05-05 16:12:40|42609.3|42569.3|42613.7|42573.7|42613.7|42573.7|42608.7|42568.7|0
1620231170000|2021-05-05 16:12:50|42613|42573|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|0
1620231180000|2021-05-05 16:13:00|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|5
1620231190000|2021-05-05 16:13:10|42608|42568|42598.7|42558.7|42608|42568|42598.7|42558.7|7
1620231200000|2021-05-05 16:13:20|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42598.7|42558.7|6
1620231210000|2021-05-05 16:13:30|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|0
1620231220000|2021-05-05 16:13:40|42603.7|42563.7|42598.7|42558.7|42603.7|42563.7|42598.7|42558.7|6
1620231230000|2021-05-05 16:13:50|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|19
1620231240000|2021-05-05 16:14:00|42653.7|42613.7|42648.7|42608.7|42658.7|42618.7|42648.7|42608.7|7
1620231250000|2021-05-05 16:14:10|42643.7|42603.7|42648.7|42608.7|42648.7|42608.7|42638.7|42598.7|7
1620231260000|2021-05-05 16:14:20|42643.7|42603.7|42638.7|42598.7|42648.7|42608.7|42638.7|42598.7|21
1620231270000|2021-05-05 16:14:30|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|2
1620231280000|2021-05-05 16:14:40|||||||||2
1620231290000|2021-05-05 16:14:50|42649.3|42609.3|42653.7|42613.7|42658.7|42618.7|42649.3|42609.3|1
1620231300000|2021-05-05 16:15:00|42658|42618|42668.7|42628.7|42668.7|42628.7|42658|42618|1
1620231310000|2021-05-05 16:15:10|42658.7|42618.7|42653.7|42613.7|42658.7|42618.7|42648.7|42608.7|10
1620231320000|2021-05-05 16:15:20|42654.3|42614.3|42658.7|42618.7|42658.7|42618.7|42654.3|42614.3|7
1620231330000|2021-05-05 16:15:30|42648.7|42608.7|42638.7|42598.7|42653.7|42613.7|42638.7|42598.7|8
1620231340000|2021-05-05 16:15:40|42637.4|42597.4|42638.7|42598.7|42638.7|42598.7|42637.4|42597.4|8
1620231350000|2021-05-05 16:15:50|42628.7|42588.7|42638.7|42598.7|42638.7|42598.7|42628.7|42588.7|5
1620231360000|2021-05-05 16:16:00|42643.7|42603.7|42643.7|42603.7|42648.7|42608.7|42643.7|42603.7|2
1620231370000|2021-05-05 16:16:10|42648|42608|42644.3|42604.3|42648.7|42608.7|42638.7|42598.7|4
1620231380000|2021-05-05 16:16:20|42643.7|42603.7|42643.7|42603.7|42644.3|42604.3|42639.3|42599.3|2
1620231390000|2021-05-05 16:16:30|42648|42608|42658.7|42618.7|42658.7|42618.7|42648|42608|38
1620231400000|2021-05-05 16:16:40|42653.7|42613.7|42648.7|42608.7|42658.7|42618.7|42648.7|42608.7|16
1620231410000|2021-05-05 16:16:50|42638.7|42598.7|42638.7|42598.7|42643.7|42603.7|42638.7|42598.7|19
1620231420000|2021-05-05 16:17:00|42633.7|42593.7|42638.7|42598.7|42638.7|42598.7|42628.7|42588.7|6
1620231430000|2021-05-05 16:17:10|42638|42598|42638.7|42598.7|42638.7|42598.7|42638|42598|6
1620231440000|2021-05-05 16:17:20|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|2
1620231450000|2021-05-05 16:17:30|||||||||3
1620231460000|2021-05-05 16:17:40|42653|42613|42658.7|42618.7|42658.7|42618.7|42653|42613|5
1620231470000|2021-05-05 16:17:50|42653.7|42613.7|42658.7|42618.7|42668.7|42628.7|42648.7|42608.7|10
1620231480000|2021-05-05 16:18:00|42663.7|42623.7|42649.3|42609.3|42663.7|42623.7|42648.7|42608.7|31
1620231490000|2021-05-05 16:18:10|42648.7|42608.7|42628.7|42588.7|42648.7|42608.7|42628.7|42588.7|46
1620231500000|2021-05-05 16:18:20|42628|42588|42628.7|42588.7|42628.7|42588.7|42628|42588|48
1620231510000|2021-05-05 16:18:30|||||||||13
1620231520000|2021-05-05 16:18:40|||||||||1
1620231530000|2021-05-05 16:18:50|42623.7|42583.7|42619.3|42579.3|42623.7|42583.7|42619.3|42579.3|3
1620231540000|2021-05-05 16:19:00|42623.7|42583.7|42628.7|42588.7|42628.7|42588.7|42619.3|42579.3|2
1620231550000|2021-05-05 16:19:10|42623.7|42583.7|42618.7|42578.7|42623.7|42583.7|42618.7|42578.7|0
1620231560000|2021-05-05 16:19:20|42623.7|42583.7|42618.7|42578.7|42623.7|42583.7|42618.7|42578.7|13
1620231580000|2021-05-05 16:19:40|42628.7|42588.7|42618.7|42578.7|42628.7|42588.7|42618.7|42578.7|3
1620231590000|2021-05-05 16:19:50|42613.7|42573.7|42613.7|42573.7|42614.3|42574.3|42608.7|42568.7|4
1620231600000|2021-05-05 16:20:00|42613|42573|42613.7|42573.7|42613.7|42573.7|42608.7|42568.7|2
1620231620000|2021-05-05 16:20:20|42618|42578|42608.7|42568.7|42618.7|42578.7|42608.7|42568.7|0
1620231630000|2021-05-05 16:20:30|||||||||17
1620231640000|2021-05-05 16:20:40|||||||||2
1620231650000|2021-05-05 16:20:50|42613.7|42573.7|42608.7|42568.7|42614.3|42574.3|42608.7|42568.7|2
1620231660000|2021-05-05 16:21:00|42613.7|42573.7|42618.7|42578.7|42618.7|42578.7|42613.7|42573.7|2
1620231670000|2021-05-05 16:21:10|42614.3|42574.3|42618.7|42578.7|42618.7|42578.7|42613.7|42573.7|1
1620231680000|2021-05-05 16:21:20|42619.3|42579.3|42618.7|42578.7|42623.7|42583.7|42618.7|42578.7|2
1620231690000|2021-05-05 16:21:30|42623.7|42583.7|42623.7|42583.7|42623.7|42583.7|42618.7|42578.7|0
1620231700000|2021-05-05 16:21:40|42623|42583|42608.7|42568.7|42624.3|42584.3|42608.7|42568.7|6
1620231710000|2021-05-05 16:21:50|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|1
1620231720000|2021-05-05 16:22:00|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|2
1620231750000|2021-05-05 16:22:30|||||||||4
1620231760000|2021-05-05 16:22:40|42609.3|42569.3|42608.7|42568.7|42613.7|42573.7|42608|42568|9
1620231770000|2021-05-05 16:22:50|42603.7|42563.7|42603.7|42563.7|42603.7|42563.7|42598.7|42558.7|3
1620231780000|2021-05-05 16:23:00|42599.3|42559.3|42603.7|42563.7|42608.7|42568.7|42598.7|42558.7|13
1620231790000|2021-05-05 16:23:10|42599.3|42559.3|42608.7|42568.7|42608.7|42568.7|42598.7|42558.7|3
1620231800000|2021-05-05 16:23:20|42613.7|42573.7|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|3
1620231820000|2021-05-05 16:23:40|42608|42568|42603.7|42563.7|42608|42568|42598.7|42558.7|4
1620231830000|2021-05-05 16:23:50|42599.3|42559.3|42603.7|42563.7|42603.7|42563.7|42598.7|42558.7|0
1620231840000|2021-05-05 16:24:00|42604.3|42564.3|42608.7|42568.7|42608.7|42568.7|42604.3|42564.3|4
1620231850000|2021-05-05 16:24:10|42603.7|42563.7|42603.7|42563.7|42603.7|42563.7|42598.7|42558.7|3
1620231860000|2021-05-05 16:24:20|42599.3|42559.3|42608.7|42568.7|42608.7|42568.7|42598.7|42558.7|3
1620231870000|2021-05-05 16:24:30|||||||||5
1620231880000|2021-05-05 16:24:40|42603.7|42563.7|42603.7|42563.7|42603.7|42563.7|42603.7|42563.7|1
1620231890000|2021-05-05 16:24:50|42603|42563|42603.7|42563.7|42603.7|42563.7|42598.7|42558.7|0
1620231900000|2021-05-05 16:25:00|42608|42568|42618.7|42578.7|42618.7|42578.7|42608|42568|1
1620231910000|2021-05-05 16:25:10|42623.7|42583.7|42623.7|42583.7|42623.7|42583.7|42623.7|42583.7|1
1620231920000|2021-05-05 16:25:20|42628|42588|42628.7|42588.7|42628.7|42588.7|42623.7|42583.7|7
1620231930000|2021-05-05 16:25:30|42629.3|42589.3|42633.7|42593.7|42633.7|42593.7|42629.3|42589.3|2
1620231940000|2021-05-05 16:25:40|42638|42598|42638.7|42598.7|42638.7|42598.7|42638|42598|0
1620231950000|2021-05-05 16:25:50|42633.7|42593.7|42628.7|42588.7|42633.7|42593.7|42628.7|42588.7|6
1620231960000|2021-05-05 16:26:00|42633.7|42593.7|42633.7|42593.7|42633.7|42593.7|42633.7|42593.7|1
1620231970000|2021-05-05 16:26:10|42633|42593|42618.7|42578.7|42633|42593|42618.7|42578.7|2
1620231980000|2021-05-05 16:26:20|42619.3|42579.3|42618.7|42578.7|42623.7|42583.7|42618.7|42578.7|0
1620232000000|2021-05-05 16:26:40|42619.3|42579.3|42623.7|42583.7|42623.7|42583.7|42619.3|42579.3|0
1620232010000|2021-05-05 16:26:50|42619.3|42579.3|42628.7|42588.7|42628.7|42588.7|42618.7|42578.7|4
1620232020000|2021-05-05 16:27:00|||||||||6
1620232030000|2021-05-05 16:27:10|42629.3|42589.3|42638.7|42598.7|42638.7|42598.7|42629.3|42589.3|7
1620232040000|2021-05-05 16:27:20|42628.7|42588.7|42633.7|42593.7|42633.7|42593.7|42628.7|42588.7|2
1620232050000|2021-05-05 16:27:30|42634.3|42594.3|42638.7|42598.7|42638.7|42598.7|42634.3|42594.3|1
1620232060000|2021-05-05 16:27:40|||||||||4
1620232080000|2021-05-05 16:28:00|||||||||1
1620232090000|2021-05-05 16:28:10|42628.7|42588.7|42628.7|42588.7|42628.7|42588.7|42628.7|42588.7|3
1620232110000|2021-05-05 16:28:30|42618.7|42578.7|42618.7|42578.7|42618.7|42578.7|42618.7|42578.7|4
1620232120000|2021-05-05 16:28:40|42623.7|42583.7|42618.7|42578.7|42623.7|42583.7|42618.7|42578.7|1
1620232140000|2021-05-05 16:29:00|42619.3|42579.3|42618.7|42578.7|42628.7|42588.7|42618.7|42578.7|6
1620232160000|2021-05-05 16:29:20|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|42608.7|42568.7|5
1620232170000|2021-05-05 16:29:30|42598.7|42558.7|42598.7|42558.7|42598.7|42558.7|42598.7|42558.7|6
1620232180000|2021-05-05 16:29:40|42588.7|42548.7|42598.7|42558.7|42598.7|42558.7|42588.7|42548.7|10
1620232190000|2021-05-05 16:29:50|||||||||1
1620232200000|2021-05-05 16:30:00|||||||||26
1620232210000|2021-05-05 16:30:10|42594.3|42554.3|42598.7|42558.7|42598.7|42558.7|42588.7|42548.7|15
1620232220000|2021-05-05 16:30:20|42593.7|42553.7|42589.3|42549.3|42593.7|42553.7|42588.7|42548.7|6
1620232230000|2021-05-05 16:30:30|42598.7|42558.7|42598.7|42558.7|42598.7|42558.7|42593|42553|4
1620232240000|2021-05-05 16:30:40|42588.7|42548.7|42593.7|42553.7|42593.7|42553.7|42588.7|42548.7|1
1620232250000|2021-05-05 16:30:50|42589.3|42549.3|42588.6|42548.6|42593.6|42553.6|42588.6|42548.6|7
1620232260000|2021-05-05 16:31:00|||||||||2
1620232280000|2021-05-05 16:31:20|42589.3|42549.3|42598.6|42558.6|42598.6|42558.6|42589.3|42549.3|2
1620232290000|2021-05-05 16:31:30|42599.3|42559.3|42608.6|42568.6|42608.6|42568.6|42599.3|42559.3|3
1620232300000|2021-05-05 16:31:40|||||||||1
1620232310000|2021-05-05 16:31:50|42588.6|42548.6|42598.6|42558.6|42598.6|42558.6|42588.6|42548.6|14
1620232320000|2021-05-05 16:32:00|||||||||1
1620232340000|2021-05-05 16:32:20|||||||||1
1620232350000|2021-05-05 16:32:30|||||||||1
1620232370000|2021-05-05 16:32:50|42598|42558|42598.6|42558.6|42598.6|42558.6|42588.6|42548.6|11
1620232390000|2021-05-05 16:33:10|42588.6|42548.6|42588.6|42548.6|42588.6|42548.6|42588.6|42548.6|11
1620232400000|2021-05-05 16:33:20|42578.6|42538.6|42588.6|42548.6|42588.6|42548.6|42578.6|42538.6|36
1620232410000|2021-05-05 16:33:30|42583.6|42543.6|42578.6|42538.6|42583.6|42543.6|42578.6|42538.6|6
1620232420000|2021-05-05 16:33:40|42593.6|42553.6|42598.6|42558.6|42598.6|42558.6|42588.6|42548.6|4
1620232430000|2021-05-05 16:33:50|||||||||2
1620232440000|2021-05-05 16:34:00|42593.6|42553.6|42588.6|42548.6|42593.6|42553.6|42588.6|42548.6|8
1620232450000|2021-05-05 16:34:10|42598.6|42558.6|42598.6|42558.6|42598.6|42558.6|42598.6|42558.6|2
1620232460000|2021-05-05 16:34:20|42593.6|42553.6|42598.6|42558.6|42598.6|42558.6|42593.6|42553.6|4
1620232490000|2021-05-05 16:34:50|42608.6|42568.6|42608.6|42568.6|42608.6|42568.6|42608.6|42568.6|7
1620232500000|2021-05-05 16:35:00|42613.6|42573.6|42618.6|42578.6|42618.6|42578.6|42613.6|42573.6|11
1620232510000|2021-05-05 16:35:10|42618|42578|42613.6|42573.6|42618.6|42578.6|42613.6|42573.6|4
1620232520000|2021-05-05 16:35:20|42609.3|42569.3|42613.6|42573.6|42613.6|42573.6|42609.3|42569.3|0
1620232530000|2021-05-05 16:35:30|42613|42573|42608.6|42568.6|42613|42573|42608.6|42568.6|4
1620232540000|2021-05-05 16:35:40|42613|42573|42618.6|42578.6|42618.6|42578.6|42613|42573|1
1620232560000|2021-05-05 16:36:00|42623.6|42583.6|42638.6|42598.6|42638.6|42598.6|42623.6|42583.6|16
1620232570000|2021-05-05 16:36:10|42648.6|42608.6|42643.6|42603.6|42648.6|42608.6|42643|42603|18
1620232580000|2021-05-05 16:36:20|42648|42608|42648.6|42608.6|42648.6|42608.6|42644.3|42604.3|0
1620232590000|2021-05-05 16:36:30|42638.6|42598.6|42643.6|42603.6|42643.6|42603.6|42638.6|42598.6|2
1620232600000|2021-05-05 16:36:40|42644.3|42604.3|42648.6|42608.6|42648.6|42608.6|42644.3|42604.3|3
1620232610000|2021-05-05 16:36:50|42638.6|42598.6|42643.6|42603.6|42643.6|42603.6|42638.6|42598.6|4
1620232620000|2021-05-05 16:37:00|42638.6|42598.6|42628.6|42588.6|42638.6|42598.6|42628.6|42588.6|9
1620232640000|2021-05-05 16:37:20|42633|42593|42638.6|42598.6|42638.6|42598.6|42628.6|42588.6|15
1620232650000|2021-05-05 16:37:30|42639.3|42599.3|42638|42598|42643.6|42603.6|42638|42598|0
1620232660000|2021-05-05 16:37:40|42628|42588|42628|42588|42628|42588|42628|42588|6
1620232670000|2021-05-05 16:37:50|42628.6|42588.6|42638|42598|42638|42598|42628.6|42588.6|2
1620232680000|2021-05-05 16:38:00|42633|42593|42633|42593|42633.6|42593.6|42628|42588|16
1620232690000|2021-05-05 16:38:10|42628.6|42588.6|42628|42588|42628.6|42588.6|42628|42588|0
1620232700000|2021-05-05 16:38:20|42628.6|42588.6|42618|42578|42628.6|42588.6|42618|42578|14
1620232710000|2021-05-05 16:38:30|42613.6|42573.6|42613|42573|42618|42578|42608|42568|4
1620232720000|2021-05-05 16:38:40|42617.3|42577.3|42606|42566|42618|42578|42606|42566|4
1620232730000|2021-05-05 16:38:50|42596|42556|42596|42556|42596|42556|42596|42556|3
1620232740000|2021-05-05 16:39:00|42576|42536|42576|42536|42576|42536|42576|42536|8
1620232750000|2021-05-05 16:39:10|||||||||6
1620232760000|2021-05-05 16:39:20|42576.7|42536.7|42596|42556|42596|42556|42576.7|42536.7|15
1620232770000|2021-05-05 16:39:30|||||||||4
1620232780000|2021-05-05 16:39:40|42601|42561|42606|42566|42606|42566|42601|42561|10
1620232790000|2021-05-05 16:39:50|||||||||1
1620232800000|2021-05-05 16:40:00|42605.4|42565.4|42596|42556|42605.4|42565.4|42596|42556|4
1620232810000|2021-05-05 16:40:10|42595.3|42555.3|42596|42556|42596|42556|42595.3|42555.3|8
1620232820000|2021-05-05 16:40:20|42595.3|42555.3|42596|42556|42596|42556|42595.3|42555.3|8
1620232830000|2021-05-05 16:40:30|||||||||3
1620232850000|2021-05-05 16:40:50|42596.7|42556.7|42621|42581|42621|42581|42596.7|42556.7|3
1620232860000|2021-05-05 16:41:00|42616.7|42576.7|42626|42586|42626|42586|42616|42576|1
1620232870000|2021-05-05 16:41:10|42631|42591|42646|42606|42656|42616|42631|42591|16
1620232880000|2021-05-05 16:41:20|42641|42601|42656|42616|42656|42616|42636|42596|29
1620232890000|2021-05-05 16:41:30|42646|42606|42641|42601|42646.7|42606.7|42636|42596|23
1620232900000|2021-05-05 16:41:40|42641.7|42601.7|42646|42606|42656|42616|42641.7|42601.7|4
1620232910000|2021-05-05 16:41:50|42645.3|42605.3|42636|42596|42645.3|42605.3|42636|42596|11
1620232920000|2021-05-05 16:42:00|||||||||16
1620232930000|2021-05-05 16:42:10|||||||||7
1620232940000|2021-05-05 16:42:20|42636.7|42596.7|42646|42606|42646|42606|42636.7|42596.7|5
1620232950000|2021-05-05 16:42:30|42656|42616|42651|42611|42656|42616|42651|42611|5
1620232960000|2021-05-05 16:42:40|42650.3|42610.3|42651|42611|42656|42616|42646|42606|11
1620232970000|2021-05-05 16:42:50|42655.3|42615.3|42656|42616|42656|42616|42646|42606|10
1620232980000|2021-05-05 16:43:00|42651|42611|42656|42616|42656|42616|42651|42611|2
1620232990000|2021-05-05 16:43:10|42656.7|42616.7|42661|42621|42666|42626|42656.7|42616.7|8
1620233000000|2021-05-05 16:43:20|42661.7|42621.7|42656|42616|42666|42626|42656|42616|3
1620233010000|2021-05-05 16:43:30|||||||||13
1620233020000|2021-05-05 16:43:40|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|3
1620233030000|2021-05-05 16:43:50|42656|42616|42665.3|42625.3|42665.3|42625.3|42656|42616|2
1620233040000|2021-05-05 16:44:00|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|5
1620233060000|2021-05-05 16:44:20|42656|42616|42656|42616|42656|42616|42656|42616|0
1620233070000|2021-05-05 16:44:30|42646|42606|42666|42626|42666|42626|42636|42596|14
1620233080000|2021-05-05 16:44:40|42666.7|42626.7|42666|42626|42666.7|42626.7|42661.7|42621.7|29
1620233090000|2021-05-05 16:44:50|||||||||1
1620233100000|2021-05-05 16:45:00|42665.3|42625.3|42676|42636|42686|42646|42665.3|42625.3|34
1620233110000|2021-05-05 16:45:10|42666|42626|42666|42626|42666.7|42626.7|42666|42626|8
1620233120000|2021-05-05 16:45:20|||||||||3
1620233130000|2021-05-05 16:45:30|42665.3|42625.3|42666|42626|42666|42626|42665.3|42625.3|6
1620233140000|2021-05-05 16:45:40|||||||||6
1620233150000|2021-05-05 16:45:50|42656.7|42616.7|42656|42616|42661|42621|42656|42616|12
1620233170000|2021-05-05 16:46:10|||||||||7
1620233180000|2021-05-05 16:46:20|42656.7|42616.7|42666|42626|42666|42626|42656|42616|2
1620233190000|2021-05-05 16:46:30|42665.3|42625.3|42666|42626|42666|42626|42656|42616|5
1620233200000|2021-05-05 16:46:40|42656|42616|42646|42606|42656|42616|42646|42606|11
1620233210000|2021-05-05 16:46:50|42647.3|42607.3|42661|42621|42661|42621|42647.3|42607.3|4
1620233220000|2021-05-05 16:47:00|42656.7|42616.7|42646|42606|42666|42626|42646|42606|3
1620233230000|2021-05-05 16:47:10|42651|42611|42656|42616|42656|42616|42651|42611|7
1620233250000|2021-05-05 16:47:30|||||||||1
1620233270000|2021-05-05 16:47:50|42646|42606|42646|42606|42646|42606|42636.6|42596.6|20
1620233280000|2021-05-05 16:48:00|42646.6|42606.6|42661|42621|42661|42621|42646|42606|14
1620233290000|2021-05-05 16:48:10|42656|42616|42661|42621|42661.6|42621.6|42656|42616|5
1620233300000|2021-05-05 16:48:20|42661.6|42621.6|42661|42621|42661.6|42621.6|42656|42616|2
1620233310000|2021-05-05 16:48:30|42656.6|42616.6|42661|42621|42661|42621|42656|42616|9
1620233320000|2021-05-05 16:48:40|42665.3|42625.3|42666|42626|42666|42626|42665.3|42625.3|1
1620233330000|2021-05-05 16:48:50|42676|42636|42676|42636|42676|42636|42676|42636|2
1620233340000|2021-05-05 16:49:00|42686|42646|42676|42636|42686|42646|42676|42636|10
1620233350000|2021-05-05 16:49:10|42675.3|42635.3|42676|42636|42685.3|42645.3|42666|42626|6
1620233360000|2021-05-05 16:49:20|||||||||2
1620233370000|2021-05-05 16:49:30|42681|42641|42686|42646|42686|42646|42681|42641|15
1620233380000|2021-05-05 16:49:40|42681|42641|42676|42636|42681|42641|42676|42636|2
1620233400000|2021-05-05 16:50:00|42671|42631|42686|42646|42686|42646|42671|42631|6
1620233410000|2021-05-05 16:50:10|42676|42636|42681|42641|42686|42646|42676|42636|13
1620233420000|2021-05-05 16:50:20|42680.3|42640.3|42691|42651|42691|42651|42676|42636|9
1620233430000|2021-05-05 16:50:30|42691.6|42651.6|42691|42651|42696|42656|42686|42646|5
1620233440000|2021-05-05 16:50:40|42691.6|42651.6|42696|42656|42696|42656|42691|42651|1
1620233450000|2021-05-05 16:50:50|42686|42646|42686|42646|42686|42646|42686|42646|5
1620233460000|2021-05-05 16:51:00|42691|42651|42691|42651|42696|42656|42691|42651|1
1620233470000|2021-05-05 16:51:10|42691.6|42651.6|42691.6|42651.6|42696|42656|42691|42651|7
1620233480000|2021-05-05 16:51:20|42686|42646|42676|42636|42686|42646|42676|42636|8
1620233490000|2021-05-05 16:51:30|42676.6|42636.6|42676|42636|42681|42641|42676|42636|4
1620233500000|2021-05-05 16:51:40|42680.3|42640.3|42671|42631|42686|42646|42666.6|42626.6|16
1620233510000|2021-05-05 16:51:50|42670.3|42630.3|42671|42631|42671|42631|42666|42626|0
1620233520000|2021-05-05 16:52:00|42666|42626|42666|42626|42666|42626|42646|42606|6
1620233530000|2021-05-05 16:52:10|42666.6|42626.6|42666|42626|42671|42631|42666|42626|0
1620233540000|2021-05-05 16:52:20|42666.6|42626.6|42676|42636|42676|42636|42666|42626|0
1620233550000|2021-05-05 16:52:30|42671|42631|42661|42621|42671|42631|42656.6|42616.6|5
1620233560000|2021-05-05 16:52:40|42656.6|42616.6|42656|42616|42661|42621|42656|42616|0
1620233570000|2021-05-05 16:52:50|42655.3|42615.3|42651|42611|42655.3|42615.3|42651|42611|4
1620233580000|2021-05-05 16:53:00|42646.6|42606.6|42666|42626|42666|42626|42646.6|42606.6|30
1620233590000|2021-05-05 16:53:10|42665.3|42625.3|42656|42616|42665.3|42625.3|42656|42616|8
1620233600000|2021-05-05 16:53:20|42651|42611|42656|42616|42656|42616|42651|42611|2
1620233610000|2021-05-05 16:53:30|42660.3|42620.3|42656|42616|42661|42621|42656|42616|0
1620233640000|2021-05-05 16:54:00|42655.3|42615.3|42646|42606|42656|42616|42646|42606|2
1620233650000|2021-05-05 16:54:10|42636|42596|42626|42586|42636|42596|42626|42586|18
1620233660000|2021-05-05 16:54:20|42621.6|42581.6|42611|42571|42621.6|42581.6|42606|42566|15
1620233670000|2021-05-05 16:54:30|42616|42576|42611|42571|42616|42576|42606.6|42566.6|12
1620233680000|2021-05-05 16:54:40|42610.3|42570.3|42596|42556|42610.3|42570.3|42586|42546|31
1620233690000|2021-05-05 16:54:50|42591|42551|42586|42546|42596|42556|42586|42546|12
1620233700000|2021-05-05 16:55:00|42587.3|42547.3|42621|42581|42636|42596|42587.3|42547.3|34
1620233710000|2021-05-05 16:55:10|42616.6|42576.6|42625.3|42585.3|42626|42586|42616|42576|6
1620233720000|2021-05-05 16:55:20|42626|42586|42641|42601|42646|42606|42626|42586|20
1620233730000|2021-05-05 16:55:30|42636.6|42596.6|42666|42626|42666|42626|42636|42596|24
1620233740000|2021-05-05 16:55:40|42665.3|42625.3|42666|42626|42666|42626|42656|42616|8
1620233750000|2021-05-05 16:55:50|42666.6|42626.6|42676|42636|42676|42636|42666.6|42626.6|10
1620233760000|2021-05-05 16:56:00|||||||||8
1620233770000|2021-05-05 16:56:10|42671|42631|42666|42626|42671|42631|42656|42616|11
1620233780000|2021-05-05 16:56:20|42665.3|42625.3|42656|42616|42665.3|42625.3|42656|42616|4
1620233790000|2021-05-05 16:56:30|42655.3|42615.3|42656|42616|42666|42626|42651|42611|15
1620233800000|2021-05-05 16:56:40|42646|42606|42646|42606|42656|42616|42646|42606|8
1620233810000|2021-05-05 16:56:50|42646.6|42606.6|42656|42616|42656|42616|42646|42606|35
1620233820000|2021-05-05 16:57:00|42666|42626|42661|42621|42666|42626|42660.3|42620.3|6
1620233830000|2021-05-05 16:57:10|42665.3|42625.3|42666.6|42626.6|42666.6|42626.6|42661|42621|2
1620233840000|2021-05-05 16:57:20|42671|42631|42666|42626|42671|42631|42666|42626|2
1620233850000|2021-05-05 16:57:30|42666.6|42626.6|42661|42621|42666.6|42626.6|42661|42621|3
1620233860000|2021-05-05 16:57:40|42660.3|42620.3|42661|42621|42661|42621|42656|42616|2
1620233870000|2021-05-05 16:57:50|42656.6|42616.6|42666|42626|42666|42626|42656|42616|0
1620233880000|2021-05-05 16:58:00|42661.6|42621.6|42651|42611|42661.6|42621.6|42646|42606|8
1620233890000|2021-05-05 16:58:10|42646.6|42606.6|42646|42606|42656|42616|42636|42596|6
1620233900000|2021-05-05 16:58:20|42646.6|42606.6|42636|42596|42651|42611|42636|42596|3
1620233910000|2021-05-05 16:58:30|42631.6|42591.6|42616|42576|42631.6|42591.6|42616|42576|2
1620233920000|2021-05-05 16:58:40|42611.6|42571.6|42616|42576|42631|42591|42611.6|42571.6|28
1620233930000|2021-05-05 16:58:50|42620.3|42580.3|42616|42576|42621|42581|42616|42576|4
1620233940000|2021-05-05 16:59:00|42606|42566|42606|42566|42606|42566|42606|42566|12
1620233950000|2021-05-05 16:59:10|42611|42571|42606|42566|42611|42571|42606|42566|5
1620233960000|2021-05-05 16:59:20|42601|42561|42596|42556|42601|42561|42586|42546|4
1620233970000|2021-05-05 16:59:30|42606|42566|42616|42576|42616|42576|42606|42566|4
1620233980000|2021-05-05 16:59:40|42615.3|42575.3|42616|42576|42621|42581|42611|42571|5
1620233990000|2021-05-05 16:59:50|42624.7|42584.7|42610.3|42570.3|42626|42586|42606|42566|5
1620234000000|2021-05-05 17:00:00|42611|42571|42611|42571|42611|42571|42606|42566|1
1620234010000|2021-05-05 17:00:10|42611.6|42571.6|42646|42606|42646|42606|42611.6|42571.6|43
1620234020000|2021-05-05 17:00:20|42641|42601|42671|42631|42676|42636|42641|42601|16
1620234030000|2021-05-05 17:00:30|42670.3|42630.3|42646|42606|42670.3|42630.3|42646|42606|11
1620234040000|2021-05-05 17:00:40|42641|42601|42616|42576|42641|42601|42616|42576|4
1620234050000|2021-05-05 17:00:50|42620.3|42580.3|42636.6|42596.6|42636.6|42596.6|42616|42576|1
1620234060000|2021-05-05 17:01:00|42636|42596|42621|42581|42636|42596|42621|42581|4
1620234070000|2021-05-05 17:01:10|42616.6|42576.6|42636|42596|42636|42596|42616|42576|5
1620234080000|2021-05-05 17:01:20|42631|42591|42626|42586|42631|42591|42616|42576|6
1620234090000|2021-05-05 17:01:30|42606|42566|42616|42576|42616|42576|42606|42566|25
1620234100000|2021-05-05 17:01:40|42620.3|42580.3|42616|42576|42625.3|42585.3|42616|42576|5
1620234110000|2021-05-05 17:01:50|42611|42571|42606|42566|42611|42571|42606|42566|5
1620234120000|2021-05-05 17:02:00|42611|42571|42611|42571|42616|42576|42606|42566|16
1620234130000|2021-05-05 17:02:10|42606.6|42566.6|42606|42566|42611|42571|42601|42561|12
1620234140000|2021-05-05 17:02:20|42596.6|42556.6|42586.6|42546.6|42596.6|42556.6|42581|42541|23
1620234150000|2021-05-05 17:02:30|42586|42546|42586|42546|42591|42551|42581|42541|4
1620234160000|2021-05-05 17:02:40|42581|42541|42586|42546|42586|42546|42576.6|42536.6|3
1620234170000|2021-05-05 17:02:50|42591|42551|42591|42551|42591|42551|42586|42546|8
1620234180000|2021-05-05 17:03:00|42586|42546|42586|42546|42586.6|42546.6|42581|42541|1
1620234190000|2021-05-05 17:03:10|||||||||7
1620234200000|2021-05-05 17:03:20|||||||||6
1620234210000|2021-05-05 17:03:30|42576|42536|42576|42536|42581|42541|42576|42536|1
1620234220000|2021-05-05 17:03:40|42576.6|42536.6|42576|42536|42581|42541|42576|42536|5
1620234240000|2021-05-05 17:04:00|42566|42526|42586|42546|42586|42546|42566|42526|20
1620234250000|2021-05-05 17:04:10|42581|42541|42576.6|42536.6|42586|42546|42576|42536|9
1620234260000|2021-05-05 17:04:20|||||||||3
1620234270000|2021-05-05 17:04:30|42577.3|42537.3|42576.6|42536.6|42581.6|42541.6|42576.6|42536.6|1
1620234280000|2021-05-05 17:04:40|42581.6|42541.6|42581.6|42541.6|42581.6|42541.6|42581.6|42541.6|2
1620234290000|2021-05-05 17:04:50|42577.3|42537.3|42566.6|42526.6|42581.6|42541.6|42566|42526|3
1620234300000|2021-05-05 17:05:00|42571|42531|42566.6|42526.6|42571.6|42531.6|42566.6|42526.6|2
1620234310000|2021-05-05 17:05:10|42567.3|42527.3|42571.6|42531.6|42571.6|42531.6|42566.6|42526.6|7
1620234320000|2021-05-05 17:05:20|42567.3|42527.3|42581.6|42541.6|42586.6|42546.6|42566.6|42526.6|10
1620234330000|2021-05-05 17:05:30|42586|42546|42591.6|42551.6|42596.6|42556.6|42586|42546|6
1620234340000|2021-05-05 17:05:40|42592.3|42552.3|42591.6|42551.6|42596.6|42556.6|42591.6|42551.6|1
1620234350000|2021-05-05 17:05:50|42591|42551|42586.6|42546.6|42591.6|42551.6|42581.6|42541.6|1
1620234360000|2021-05-05 17:06:00|42587.3|42547.3|42586.6|42546.6|42587.3|42547.3|42581|42541|4
1620234370000|2021-05-05 17:06:10|42581.6|42541.6|42576.6|42536.6|42581.6|42541.6|42576.6|42536.6|10
1620234380000|2021-05-05 17:06:20|42581|42541|42576.6|42536.6|42581|42541|42576.6|42536.6|0
1620234400000|2021-05-05 17:06:40|42577.3|42537.3|42576.6|42536.6|42586.6|42546.6|42576.6|42536.6|5
1620234410000|2021-05-05 17:06:50|42571.6|42531.6|42566.6|42526.6|42571.6|42531.6|42566.6|42526.6|3
1620234420000|2021-05-05 17:07:00|42571.6|42531.6|42571.6|42531.6|42571.6|42531.6|42571|42531|7
1620234430000|2021-05-05 17:07:10|42572.3|42532.3|42576.6|42536.6|42576.6|42536.6|42572.3|42532.3|1
1620234440000|2021-05-05 17:07:20|42566.6|42526.6|42576.6|42536.6|42576.6|42536.6|42566.6|42526.6|6
1620234450000|2021-05-05 17:07:30|42586.6|42546.6|42586.6|42546.6|42601.6|42561.6|42586.6|42546.6|11
1620234460000|2021-05-05 17:07:40|42587.3|42547.3|42596.6|42556.6|42596.6|42556.6|42587.3|42547.3|2
1620234470000|2021-05-05 17:07:50|42591.6|42551.6|42596.6|42556.6|42601|42561|42586.6|42546.6|2
1620234480000|2021-05-05 17:08:00|42597.3|42557.3|42597.3|42557.3|42602.3|42562.3|42596.6|42556.6|3
1620234490000|2021-05-05 17:08:10|42606.6|42566.6|42606.6|42566.6|42607.3|42567.3|42606.6|42566.6|4
1620234500000|2021-05-05 17:08:20|42601.6|42561.6|42601.6|42561.6|42601.6|42561.6|42596.6|42556.6|3
1620234510000|2021-05-05 17:08:30|42601|42561|42596.6|42556.6|42601|42561|42596.6|42556.6|1
1620234520000|2021-05-05 17:08:40|42586.6|42546.6|42586.6|42546.6|42586.6|42546.6|42586.6|42546.6|7
1620234530000|2021-05-05 17:08:50|42586|42546|42586.6|42546.6|42586.6|42546.6|42586|42546|3
1620234540000|2021-05-05 17:09:00|42586|42546|42581.6|42541.6|42586|42546|42581.6|42541.6|3
1620234550000|2021-05-05 17:09:10|42586|42546|42586.6|42546.6|42596.6|42556.6|42586|42546|5
1620234560000|2021-05-05 17:09:20|42596.6|42556.6|42596.6|42556.6|42601.6|42561.6|42587.3|42547.3|2
1620234570000|2021-05-05 17:09:30|42596|42556|42576.6|42536.6|42596|42556|42576.6|42536.6|8
1620234580000|2021-05-05 17:09:40|42581|42541|42566.6|42526.6|42581.6|42541.6|42566.6|42526.6|5
1620234590000|2021-05-05 17:09:50|42556.6|42516.6|42556.6|42516.6|42556.6|42516.6|42556.6|42516.6|4
1620234600000|2021-05-05 17:10:00|42556|42516|42556.6|42516.6|42556.6|42516.6|42556|42516|1
1620234610000|2021-05-05 17:10:10|42556|42516|42556.6|42516.6|42556.6|42516.6|42547.3|42507.3|30
1620234620000|2021-05-05 17:10:20|42557.3|42517.3|42566.6|42526.6|42567.3|42527.3|42557.3|42517.3|3
1620234630000|2021-05-05 17:10:30|42575.3|42535.3|42576.6|42536.6|42581.6|42541.6|42575.3|42535.3|7
1620234640000|2021-05-05 17:10:40|42577.3|42537.3|42606.6|42566.6|42606.6|42566.6|42576.6|42536.6|15
1620234650000|2021-05-05 17:10:50|42601.6|42561.6|42601.6|42561.6|42606.6|42566.6|42601.6|42561.6|3
1620234660000|2021-05-05 17:11:00|42601|42561|42621.6|42581.6|42621.6|42581.6|42601|42561|3
1620234670000|2021-05-05 17:11:10|42621|42581|42596.6|42556.6|42621|42581|42596.6|42556.6|7
1620234680000|2021-05-05 17:11:20|42591.6|42551.6|42596.6|42556.6|42596.6|42556.6|42591.6|42551.6|3
1620234690000|2021-05-05 17:11:30|42601.6|42561.6|42606.6|42566.6|42606.6|42566.6|42596.6|42556.6|7
1620234700000|2021-05-05 17:11:40|42607.3|42567.3|42616.6|42576.6|42616.6|42576.6|42606.6|42566.6|6
1620234710000|2021-05-05 17:11:50|42616|42576|42606.6|42566.6|42616.6|42576.6|42606.6|42566.6|1
1620234720000|2021-05-05 17:12:00|42611.6|42571.6|42606.6|42566.6|42611.6|42571.6|42606.6|42566.6|5
1620234730000|2021-05-05 17:12:10|42611.6|42571.6|42607.3|42567.3|42611.6|42571.6|42606.6|42566.6|3
1620234740000|2021-05-05 17:12:20|42611.6|42571.6|42616.6|42576.6|42616.6|42576.6|42607.3|42567.3|4
1620234750000|2021-05-05 17:12:30|42617.3|42577.3|42616.6|42576.6|42626.6|42586.6|42616.6|42576.6|5
1620234760000|2021-05-05 17:12:40|42617.3|42577.3|42616.6|42576.6|42626.6|42586.6|42616.6|42576.6|2
1620234770000|2021-05-05 17:12:50|42621.6|42581.6|42621.6|42581.6|42621.6|42581.6|42621.6|42581.6|12
1620234780000|2021-05-05 17:13:00|42616.6|42576.6|42631.6|42591.6|42631.6|42591.6|42616.6|42576.6|3
1620234790000|2021-05-05 17:13:10|42627.3|42587.3|42621.6|42581.6|42627.3|42587.3|42621.6|42581.6|1
1620234800000|2021-05-05 17:13:20|42620.9|42580.9|42616.6|42576.6|42621.6|42581.6|42616.6|42576.6|3
1620234810000|2021-05-05 17:13:30|42621.6|42581.6|42631.6|42591.6|42631.6|42591.6|42621.6|42581.6|1
1620234820000|2021-05-05 17:13:40|42630.9|42590.9|42631.6|42591.6|42631.6|42591.6|42626.6|42586.6|0
1620234830000|2021-05-05 17:13:50|42630.9|42590.9|42631.6|42591.6|42632.3|42592.3|42626.6|42586.6|1
1620234840000|2021-05-05 17:14:00|42629.6|42589.6|42644.6|42604.6|42644.6|42604.6|42624.6|42584.6|4
1620234850000|2021-05-05 17:14:10|42639.6|42599.6|42635.3|42595.3|42644.6|42604.6|42634.6|42594.6|12
1620234860000|2021-05-05 17:14:20|42634.6|42594.6|42634.6|42594.6|42644.6|42604.6|42634.6|42594.6|11
1620234870000|2021-05-05 17:14:30|||||||||8
1620234880000|2021-05-05 17:14:40|42624.6|42584.6|42624.6|42584.6|42624.6|42584.6|42624.6|42584.6|10
1620234890000|2021-05-05 17:14:50|42629.6|42589.6|42644.6|42604.6|42654|42614|42629.6|42589.6|30
1620234900000|2021-05-05 17:15:00|42634.6|42594.6|42624.6|42584.6|42634.6|42594.6|42624.6|42584.6|4
1620234910000|2021-05-05 17:15:10|42629.6|42589.6|42624.6|42584.6|42629.6|42589.6|42624.6|42584.6|15
1620234920000|2021-05-05 17:15:20|||||||||4
1620234930000|2021-05-05 17:15:30|42614.6|42574.6|42614.6|42574.6|42614.6|42574.6|42614.6|42574.6|9
1620234950000|2021-05-05 17:15:50|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|2
1620234960000|2021-05-05 17:16:00|42594.6|42554.6|42604.6|42564.6|42604.6|42564.6|42594.6|42554.6|6
1620234970000|2021-05-05 17:16:10|42605.3|42565.3|42609.6|42569.6|42614.6|42574.6|42605.3|42565.3|2
1620234980000|2021-05-05 17:16:20|42609|42569|42594.6|42554.6|42609.6|42569.6|42594.6|42554.6|10
1620234990000|2021-05-05 17:16:30|42604.6|42564.6|42614.6|42574.6|42624.6|42584.6|42604.6|42564.6|33
1620235000000|2021-05-05 17:16:40|42615.3|42575.3|42624.6|42584.6|42629.6|42589.6|42615.3|42575.3|4
1620235010000|2021-05-05 17:16:50|42614.6|42574.6|42619.6|42579.6|42619.6|42579.6|42614.6|42574.6|4
1620235020000|2021-05-05 17:17:00|42624|42584|42634.6|42594.6|42643.3|42603.3|42619.6|42579.6|3
1620235030000|2021-05-05 17:17:10|42635.3|42595.3|42644.6|42604.6|42644.6|42604.6|42635.3|42595.3|0
1620235040000|2021-05-05 17:17:20|42639.6|42599.6|42634.6|42594.6|42639.6|42599.6|42634.6|42594.6|23
1620235050000|2021-05-05 17:17:30|42639|42599|42639.6|42599.6|42639.6|42599.6|42634.6|42594.6|4
1620235060000|2021-05-05 17:17:40|42639|42599|42639.6|42599.6|42639.6|42599.6|42634.6|42594.6|0
1620235070000|2021-05-05 17:17:50|42635.3|42595.3|42639.6|42599.6|42644.6|42604.6|42634.6|42594.6|7
1620235080000|2021-05-05 17:18:00|42635.3|42595.3|42644.6|42604.6|42644.6|42604.6|42634.6|42594.6|7
1620235090000|2021-05-05 17:18:10|42644|42604|42639.6|42599.6|42644.6|42604.6|42639.6|42599.6|1
1620235100000|2021-05-05 17:18:20|42644|42604|42644.6|42604.6|42644.6|42604.6|42639.6|42599.6|4
1620235120000|2021-05-05 17:18:40|42644|42604|42634.6|42594.6|42644|42604|42634.6|42594.6|3
1620235150000|2021-05-05 17:19:10|42633.3|42593.3|42624.6|42584.6|42633.3|42593.3|42624.6|42584.6|3
1620235160000|2021-05-05 17:19:20|||||||||1
1620235170000|2021-05-05 17:19:30|42633.3|42593.3|42634.6|42594.6|42634.6|42594.6|42633.3|42593.3|20
1620235180000|2021-05-05 17:19:40|42614.6|42574.6|42604.6|42564.6|42614.6|42574.6|42604.6|42564.6|12
1620235190000|2021-05-05 17:19:50|42609|42569|42599.6|42559.6|42609.6|42569.6|42599.6|42559.6|1
1620235200000|2021-05-05 17:20:00|42604|42564|42604.6|42564.6|42604.6|42564.6|42604|42564|0
1620235210000|2021-05-05 17:20:10|42594.6|42554.6|42594.6|42554.6|42594.6|42554.6|42594.6|42554.6|3
1620235220000|2021-05-05 17:20:20|42589.6|42549.6|42584.6|42544.6|42589.6|42549.6|42584.6|42544.6|7
1620235230000|2021-05-05 17:20:30|42585.3|42545.3|42584.6|42544.6|42589.6|42549.6|42584.6|42544.6|9
1620235240000|2021-05-05 17:20:40|||||||||1
1620235250000|2021-05-05 17:20:50|42585.3|42545.3|42584.6|42544.6|42589.6|42549.6|42584.6|42544.6|2
1620235260000|2021-05-05 17:21:00|42589.6|42549.6|42584.6|42544.6|42589.6|42549.6|42580.3|42540.3|2
1620235270000|2021-05-05 17:21:10|42579.6|42539.6|42579.6|42539.6|42579.6|42539.6|42579.6|42539.6|0
1620235280000|2021-05-05 17:21:20|42579|42539|42574.6|42534.6|42584.6|42544.6|42574.6|42534.6|7
1620235290000|2021-05-05 17:21:30|||||||||5
1620235300000|2021-05-05 17:21:40|42564.6|42524.6|42574.6|42534.6|42574.6|42534.6|42564.6|42524.6|6
1620235310000|2021-05-05 17:21:50|42574|42534|42569.6|42529.6|42574.6|42534.6|42569.6|42529.6|21
1620235320000|2021-05-05 17:22:00|42565.3|42525.3|42574.6|42534.6|42574.6|42534.6|42565.3|42525.3|4
1620235330000|2021-05-05 17:22:10|42564.6|42524.6|42564.6|42524.6|42564.6|42524.6|42554.6|42514.6|11
1620235340000|2021-05-05 17:22:20|42564|42524|42559.6|42519.6|42564|42524|42559.6|42519.6|5
1620235350000|2021-05-05 17:22:30|42559|42519|42554.6|42514.6|42559|42519|42554.6|42514.6|0
1620235370000|2021-05-05 17:22:50|42563.3|42523.3|42559.6|42519.6|42563.3|42523.3|42554.6|42514.6|3
1620235380000|2021-05-05 17:23:00|42554.6|42514.6|42564.6|42524.6|42574.6|42534.6|42554.6|42514.6|16
1620235390000|2021-05-05 17:23:10|42565.3|42525.3|42554.6|42514.6|42569.6|42529.6|42554.6|42514.6|6
1620235400000|2021-05-05 17:23:20|42564.6|42524.6|42564.6|42524.6|42564.6|42524.6|42564.6|42524.6|4
1620235410000|2021-05-05 17:23:30|42564|42524|42554.6|42514.6|42564|42524|42554.6|42514.6|2
1620235420000|2021-05-05 17:23:40|||||||||2
1620235440000|2021-05-05 17:24:00|42549.6|42509.6|42544.6|42504.6|42549.6|42509.6|42544.6|42504.6|13
1620235450000|2021-05-05 17:24:10|||||||||2
1620235460000|2021-05-05 17:24:20|||||||||4
1620235470000|2021-05-05 17:24:30|42539.6|42499.6|42544.6|42504.6|42544.6|42504.6|42539.6|42499.6|13
1620235480000|2021-05-05 17:24:40|42539.6|42499.6|42539.6|42499.6|42539.6|42499.6|42539.6|42499.6|7
1620235490000|2021-05-05 17:24:50|42540.3|42500.3|42544.6|42504.6|42544.6|42504.6|42540.3|42500.3|0
1620235500000|2021-05-05 17:25:00|42534.6|42494.6|42534.6|42494.6|42534.6|42494.6|42534.6|42494.6|2
1620235510000|2021-05-05 17:25:10|||||||||4
1620235520000|2021-05-05 17:25:20|42524.6|42484.6|42534.6|42494.6|42534.6|42494.6|42524.6|42484.6|4
1620235530000|2021-05-05 17:25:30|42535.3|42495.3|42544.6|42504.6|42544.6|42504.6|42535.3|42495.3|2
1620235540000|2021-05-05 17:25:40|||||||||13
1620235550000|2021-05-05 17:25:50|42544|42504|42534.6|42494.6|42544|42504|42534.6|42494.6|12
1620235560000|2021-05-05 17:26:00|42539.6|42499.6|42539.6|42499.6|42539.6|42499.6|42539.6|42499.6|5
1620235570000|2021-05-05 17:26:10|42535.3|42495.3|42534.6|42494.6|42539|42499|42534.6|42494.6|2
1620235580000|2021-05-05 17:26:20|42535.3|42495.3|42534.6|42494.6|42544.6|42504.6|42534.6|42494.6|6
1620235590000|2021-05-05 17:26:30|42539|42499|42524.6|42484.6|42539.6|42499.6|42524.6|42484.6|36
1620235600000|2021-05-05 17:26:40|42514.6|42474.6|42514.6|42474.6|42524.6|42484.6|42514.6|42474.6|7
1620235610000|2021-05-05 17:26:50|42513.3|42473.3|42504.6|42464.6|42513.3|42473.3|42504.6|42464.6|9
1620235620000|2021-05-05 17:27:00|42494.6|42454.6|42494|42454|42494.6|42454.6|42485.3|42445.3|12
1620235630000|2021-05-05 17:27:10|42494.6|42454.6|42489.6|42449.6|42494.6|42454.6|42484.6|42444.6|9
1620235640000|2021-05-05 17:27:20|42494|42454|42484.6|42444.6|42494.6|42454.6|42484.6|42444.6|2
1620235650000|2021-05-05 17:27:30|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|3
1620235660000|2021-05-05 17:27:40|42464.6|42424.6|42454.6|42414.6|42464.6|42424.6|42454.6|42414.6|11
1620235670000|2021-05-05 17:27:50|42459|42419|42459.6|42419.6|42469.6|42429.6|42459|42419|60
1620235680000|2021-05-05 17:28:00|42460.3|42420.3|42464.6|42424.6|42474.6|42434.6|42459.6|42419.6|15
1620235690000|2021-05-05 17:28:10|42469|42429|42475.3|42435.3|42475.3|42435.3|42469|42429|5
1620235700000|2021-05-05 17:28:20|42470.3|42430.3|42475.3|42435.3|42485.3|42445.3|42470.3|42430.3|17
1620235710000|2021-05-05 17:28:30|42470.3|42430.3|42465.3|42425.3|42470.3|42430.3|42465.3|42425.3|3
1620235720000|2021-05-05 17:28:40|42466.6|42426.6|42465.3|42425.3|42470.3|42430.3|42465.3|42425.3|1
1620235730000|2021-05-05 17:28:50|||||||||8
1620235740000|2021-05-05 17:29:00|||||||||4
1620235750000|2021-05-05 17:29:10|||||||||4
1620235760000|2021-05-05 17:29:20|42464.6|42424.6|42460.3|42420.3|42464.6|42424.6|42460.3|42420.3|1
1620235770000|2021-05-05 17:29:30|42455.9|42415.9|42460.3|42420.3|42464.6|42424.6|42455.3|42415.3|6
1620235780000|2021-05-05 17:29:40|42459.6|42419.6|42470.3|42430.3|42475.3|42435.3|42455.3|42415.3|21
1620235790000|2021-05-05 17:29:50|42470.9|42430.9|42480.3|42440.3|42485.3|42445.3|42470.9|42430.9|2
1620235800000|2021-05-05 17:30:00|42479.6|42439.6|42495.3|42455.3|42495.3|42455.3|42475.3|42435.3|19
1620235810000|2021-05-05 17:30:10|42500.3|42460.3|42525.9|42485.9|42530.3|42490.3|42500.3|42460.3|12
1620235820000|2021-05-05 17:30:20|42525.3|42485.3|42525.3|42485.3|42525.3|42485.3|42515.3|42475.3|12
1620235830000|2021-05-05 17:30:30|42525.9|42485.9|42530.3|42490.3|42535.3|42495.3|42525.3|42485.3|17
1620235840000|2021-05-05 17:30:40|42529.6|42489.6|42525.3|42485.3|42535.3|42495.3|42525.3|42485.3|5
1620235850000|2021-05-05 17:30:50|42520.3|42480.3|42515.3|42475.3|42520.3|42480.3|42515.3|42475.3|7
1620235860000|2021-05-05 17:31:00|42519.6|42479.6|42515.3|42475.3|42525.3|42485.3|42515.3|42475.3|4
1620235870000|2021-05-05 17:31:10|||||||||1
1620235880000|2021-05-05 17:31:20|42514.6|42474.6|42505.3|42465.3|42514.6|42474.6|42505.3|42465.3|4
1620235890000|2021-05-05 17:31:30|42505.9|42465.9|42505.3|42465.3|42510.3|42470.3|42505.3|42465.3|0
1620235900000|2021-05-05 17:31:40|42504.6|42464.6|42485.3|42445.3|42504.6|42464.6|42485.3|42445.3|11
1620235920000|2021-05-05 17:32:00|||||||||8
1620235940000|2021-05-05 17:32:20|42490.3|42450.3|42490.3|42450.3|42490.3|42450.3|42490.3|42450.3|5
1620235950000|2021-05-05 17:32:30|42489.6|42449.6|42490.3|42450.3|42495.3|42455.3|42485.3|42445.3|14
1620235960000|2021-05-05 17:32:40|42490.9|42450.9|42490.3|42450.3|42495.3|42455.3|42485.9|42445.9|1
1620235970000|2021-05-05 17:32:50|42485.9|42445.9|42485.3|42445.3|42485.9|42445.9|42485.3|42445.3|0
1620235980000|2021-05-05 17:33:00|42475.3|42435.3|42465.3|42425.3|42475.3|42435.3|42465.3|42425.3|10
1620235990000|2021-05-05 17:33:10|42465.9|42425.9|42470.3|42430.3|42475.3|42435.3|42465.3|42425.3|11
1620236000000|2021-05-05 17:33:20|42465.9|42425.9|42475.3|42435.3|42475.3|42435.3|42455.3|42415.3|132
1620236010000|2021-05-05 17:33:30|42479.6|42439.6|42475.9|42435.9|42480.3|42440.3|42475.3|42435.3|79
1620236020000|2021-05-05 17:33:40|42475.3|42435.3|42470.3|42430.3|42475.3|42435.3|42470.3|42430.3|10
1620236030000|2021-05-05 17:33:50|42465.9|42425.9|42465.3|42425.3|42465.9|42425.9|42465.3|42425.3|23
1620236040000|2021-05-05 17:34:00|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|11
1620236050000|2021-05-05 17:34:10|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|42445.3|42405.3|21
1620236060000|2021-05-05 17:34:20|42430.3|42390.3|42435.3|42395.3|42435.3|42395.3|42425.3|42385.3|9
1620236070000|2021-05-05 17:34:30|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|40
1620236080000|2021-05-05 17:34:40|42405.3|42365.3|42395.3|42355.3|42405.3|42365.3|42395.3|42355.3|26
1620236090000|2021-05-05 17:34:50|42405.3|42365.3|42405.3|42365.3|42405.3|42365.3|42395.3|42355.3|32
1620236100000|2021-05-05 17:35:00|42404.6|42364.6|42400.3|42360.3|42405.3|42365.3|42400.3|42360.3|7
1620236110000|2021-05-05 17:35:10|42399.6|42359.6|42415.3|42375.3|42420.3|42380.3|42399.6|42359.6|19
1620236120000|2021-05-05 17:35:20|42419.6|42379.6|42420.3|42380.3|42420.3|42380.3|42419.6|42379.6|7
1620236130000|2021-05-05 17:35:30|42420.9|42380.9|42420.3|42380.3|42425.3|42385.3|42420.3|42380.3|1
1620236140000|2021-05-05 17:35:40|42419.6|42379.6|42420.3|42380.3|42420.3|42380.3|42415.3|42375.3|5
1620236150000|2021-05-05 17:35:50|42420.9|42380.9|42425.3|42385.3|42425.3|42385.3|42420.3|42380.3|1
1620236160000|2021-05-05 17:36:00|42424.6|42384.6|42415.3|42375.3|42424.6|42384.6|42405.3|42365.3|10
1620236170000|2021-05-05 17:36:10|42415.9|42375.9|42415.3|42375.3|42420.3|42380.3|42415.3|42375.3|4
1620236180000|2021-05-05 17:36:20|42405.3|42365.3|42405.3|42365.3|42405.3|42365.3|42405.3|42365.3|2
1620236190000|2021-05-05 17:36:30|42404.6|42364.6|42405.3|42365.3|42405.3|42365.3|42395.3|42355.3|0
1620236200000|2021-05-05 17:36:40|42409.6|42369.6|42410.3|42370.3|42410.3|42370.3|42405.3|42365.3|8
1620236210000|2021-05-05 17:36:50|42409.6|42369.6|42415.3|42375.3|42415.3|42375.3|42405.3|42365.3|5
1620236220000|2021-05-05 17:37:00|42414.6|42374.6|42400.3|42360.3|42414.6|42374.6|42395.3|42355.3|9
1620236230000|2021-05-05 17:37:10|42404.6|42364.6|42405.3|42365.3|42414.6|42374.6|42404.6|42364.6|2
1620236240000|2021-05-05 17:37:20|42400.3|42360.3|42415.3|42375.3|42415.3|42375.3|42395.3|42355.3|13
1620236250000|2021-05-05 17:37:30|42410.9|42370.9|42400.3|42360.3|42415.3|42375.3|42400.3|42360.3|7
1620236260000|2021-05-05 17:37:40|42399.6|42359.6|42405.3|42365.3|42405.3|42365.3|42395.3|42355.3|4
1620236280000|2021-05-05 17:38:00|42395.3|42355.3|42395.3|42355.3|42395.3|42355.3|42395.3|42355.3|6
1620236290000|2021-05-05 17:38:10|42400.3|42360.3|42395.3|42355.3|42400.3|42360.3|42395.3|42355.3|3
1620236310000|2021-05-05 17:38:30|42395.9|42355.9|42395.3|42355.3|42395.9|42355.9|42395.3|42355.3|20
1620236320000|2021-05-05 17:38:40|42395.2|42355.2|42390.2|42350.2|42395.2|42355.2|42390.2|42350.2|8
1620236330000|2021-05-05 17:38:50|42389.6|42349.6|42395.2|42355.2|42395.2|42355.2|42385.2|42345.2|1
1620236340000|2021-05-05 17:39:00|42385.2|42345.2|42390.2|42350.2|42390.2|42350.2|42385.2|42345.2|7
1620236350000|2021-05-05 17:39:10|42389.6|42349.6|42405.2|42365.2|42405.2|42365.2|42385.2|42345.2|17
1620236360000|2021-05-05 17:39:20|42405.9|42365.9|42415.2|42375.2|42415.2|42375.2|42405.2|42365.2|23
1620236370000|2021-05-05 17:39:30|42415.9|42375.9|42415.2|42375.2|42425.2|42385.2|42415.2|42375.2|21
1620236380000|2021-05-05 17:39:40|42400.2|42360.2|42415.2|42375.2|42415.2|42375.2|42400.2|42360.2|11
1620236390000|2021-05-05 17:39:50|42419.6|42379.6|42425.2|42385.2|42425.2|42385.2|42419.6|42379.6|3
1620236400000|2021-05-05 17:40:00|42425.9|42385.9|42425.2|42385.2|42430.2|42390.2|42425.2|42385.2|3
1620236410000|2021-05-05 17:40:10|42430.2|42390.2|42435.2|42395.2|42435.2|42395.2|42430.2|42390.2|2
1620236430000|2021-05-05 17:40:30|42439.6|42399.6|42445.2|42405.2|42445.2|42405.2|42439.6|42399.6|4
1620236440000|2021-05-05 17:40:40|42455.2|42415.2|42460.2|42420.2|42465.2|42425.2|42455.2|42415.2|12
1620236450000|2021-05-05 17:40:50|42459.6|42419.6|42480.2|42440.2|42480.2|42440.2|42459.6|42419.6|9
1620236460000|2021-05-05 17:41:00|42420.2|42380.2|42415.9|42375.9|42425.2|42385.2|42415.2|42375.2|63
1620236470000|2021-05-05 17:41:10|42420.2|42380.2|42425.2|42385.2|42425.2|42385.2|42420.2|42380.2|18
1620236480000|2021-05-05 17:41:20|||||||||2
1620236500000|2021-05-05 17:41:40|||||||||19
1620236520000|2021-05-05 17:42:00|||||||||29
1620236530000|2021-05-05 17:42:10|||||||||5
1620236540000|2021-05-05 17:42:20|42405.2|42365.2|42405.2|42365.2|42410.2|42370.2|42405.2|42365.2|7
1620236550000|2021-05-05 17:42:30|||||||||3
1620236560000|2021-05-05 17:42:40|||||||||3
1620236570000|2021-05-05 17:42:50|42405.9|42365.9|42405.2|42365.2|42410.2|42370.2|42405.2|42365.2|16
1620236580000|2021-05-05 17:43:00|42404.6|42364.6|42385.2|42345.2|42404.6|42364.6|42380.2|42340.2|15
1620236590000|2021-05-05 17:43:10|42385.9|42345.9|42395.2|42355.2|42399.6|42359.6|42385.2|42345.2|20
1620236600000|2021-05-05 17:43:20|42390.2|42350.2|42415.2|42375.2|42415.2|42375.2|42390.2|42350.2|43
1620236620000|2021-05-05 17:43:40|42415.9|42375.9|42425.2|42385.2|42440.2|42400.2|42415.9|42375.9|11
1620236630000|2021-05-05 17:43:50|42425.9|42385.9|42425.2|42385.2|42430.2|42390.2|42425.2|42385.2|6
1620236640000|2021-05-05 17:44:00|42420.2|42380.2|42415.2|42375.2|42420.2|42380.2|42405.2|42365.2|13
1620236650000|2021-05-05 17:44:10|42415.9|42375.9|42425.2|42385.2|42425.2|42385.2|42415.2|42375.2|5
1620236660000|2021-05-05 17:44:20|42420.9|42380.9|42419.6|42379.6|42420.9|42380.9|42414.6|42374.6|4
1620236670000|2021-05-05 17:44:30|42424.6|42384.6|42404.6|42364.6|42424.6|42384.6|42404.6|42364.6|17
1620236680000|2021-05-05 17:44:40|42403.9|42363.9|42393.3|42353.3|42403.9|42363.9|42393.3|42353.3|7
1620236690000|2021-05-05 17:44:50|42383.3|42343.3|42393.3|42353.3|42393.3|42353.3|42383.3|42343.3|6
1620236700000|2021-05-05 17:45:00|42392.6|42352.6|42393.3|42353.3|42393.3|42353.3|42383.3|42343.3|4
1620236710000|2021-05-05 17:45:10|42393.9|42353.9|42412.6|42372.6|42413.3|42373.3|42393.9|42353.9|3
1620236720000|2021-05-05 17:45:20|42413.3|42373.3|42412.6|42372.6|42422.6|42382.6|42412|42372|4
1620236730000|2021-05-05 17:45:30|42408.3|42368.3|42412.6|42372.6|42412.6|42372.6|42407.6|42367.6|0
1620236740000|2021-05-05 17:45:40|42413.3|42373.3|42432.6|42392.6|42432.6|42392.6|42412.6|42372.6|7
1620236750000|2021-05-05 17:45:50|42427.6|42387.6|42402.6|42362.6|42427.6|42387.6|42402.6|42362.6|16
1620236760000|2021-05-05 17:46:00|42402|42362|42392.6|42352.6|42402.6|42362.6|42392.6|42352.6|2
1620236770000|2021-05-05 17:46:10|42387.6|42347.6|42392.6|42352.6|42392.6|42352.6|42387.6|42347.6|12
1620236780000|2021-05-05 17:46:20|42393.3|42353.3|42392.6|42352.6|42412.6|42372.6|42392.6|42352.6|6
1620236790000|2021-05-05 17:46:30|42397|42357|42382.6|42342.6|42397|42357|42382.6|42342.6|4
1620236800000|2021-05-05 17:46:40|42387|42347|42397.6|42357.6|42397.6|42357.6|42382.6|42342.6|16
1620236810000|2021-05-05 17:46:50|42393.3|42353.3|42392.6|42352.6|42393.3|42353.3|42382.6|42342.6|1
1620236820000|2021-05-05 17:47:00|42393.3|42353.3|42392.6|42352.6|42407.6|42367.6|42392.6|42352.6|9
1620236830000|2021-05-05 17:47:10|42392|42352|42382.6|42342.6|42392|42352|42382.6|42342.6|5
1620236840000|2021-05-05 17:47:20|42387|42347|42382.6|42342.6|42387|42347|42382.6|42342.6|8
1620236850000|2021-05-05 17:47:30|42392.6|42352.6|42392.6|42352.6|42393.3|42353.3|42392.6|42352.6|10
1620236860000|2021-05-05 17:47:40|42393.3|42353.3|42382.6|42342.6|42393.3|42353.3|42382.6|42342.6|9
1620236870000|2021-05-05 17:47:50|||||||||13
1620236880000|2021-05-05 17:48:00|42387.6|42347.6|42397.6|42357.6|42397.6|42357.6|42382.6|42342.6|10
1620236890000|2021-05-05 17:48:10|42397|42357|42403.3|42363.3|42403.3|42363.3|42392.6|42352.6|8
1620236900000|2021-05-05 17:48:20|42407.6|42367.6|42402|42362|42407.6|42367.6|42397|42357|10
1620236910000|2021-05-05 17:48:30|42406.3|42366.3|42417|42377|42422|42382|42402|42362|9
1620236920000|2021-05-05 17:48:40|42417.6|42377.6|42402|42362|42422|42382|42402|42362|5
1620236930000|2021-05-05 17:48:50|42397|42357|42402|42362|42402|42362|42392.6|42352.6|1
1620236940000|2021-05-05 17:49:00|42402.6|42362.6|42397|42357|42407|42367|42397|42357|9
1620236950000|2021-05-05 17:49:10|42401.3|42361.3|42397|42357|42401.3|42361.3|42397|42357|3
1620236960000|2021-05-05 17:49:20|42397.6|42357.6|42397|42357|42402|42362|42397|42357|0
1620236970000|2021-05-05 17:49:30|42392.6|42352.6|42402|42362|42402.6|42362.6|42392|42352|5
1620236980000|2021-05-05 17:49:40|42397|42357|42397|42357|42402|42362|42392|42352|4
1620236990000|2021-05-05 17:49:50|42396.3|42356.3|42392|42352|42402|42362|42392|42352|9
1620237000000|2021-05-05 17:50:00|||||||||2
1620237010000|2021-05-05 17:50:10|42382|42342|42387|42347|42387|42347|42382|42342|18
1620237020000|2021-05-05 17:50:20|42387.6|42347.6|42392|42352|42392|42352|42387|42347|1
1620237040000|2021-05-05 17:50:40|42392.6|42352.6|42397|42357|42402|42362|42392|42352|7
1620237050000|2021-05-05 17:50:50|42396.3|42356.3|42392|42352|42396.3|42356.3|42392|42352|1
1620237060000|2021-05-05 17:51:00|42397|42357|42392|42352|42402|42362|42392|42352|6
1620237080000|2021-05-05 17:51:20|||||||||2
1620237090000|2021-05-05 17:51:30|42402|42362|42412|42372|42412|42372|42402|42362|5
1620237100000|2021-05-05 17:51:40|42412.6|42372.6|42432|42392|42432|42392|42412.6|42372.6|8
1620237110000|2021-05-05 17:51:50|42442|42402|42442|42402|42447|42407|42442|42402|16
1620237120000|2021-05-05 17:52:00|42442.6|42402.6|42440|42400|42442.6|42402.6|42440|42400|5
1620237130000|2021-05-05 17:52:10|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|7
1620237140000|2021-05-05 17:52:20|42441.1|42401.1|42445.4|42405.4|42445.4|42405.4|42435.4|42395.4|4
1620237150000|2021-05-05 17:52:30|42444.8|42404.8|42440.4|42400.4|42445.4|42405.4|42435.4|42395.4|13
1620237160000|2021-05-05 17:52:40|42441.1|42401.1|42434.8|42394.8|42444.8|42404.8|42434.8|42394.8|3
1620237190000|2021-05-05 17:53:10|42424.8|42384.8|42424.8|42384.8|42424.8|42384.8|42424.8|42384.8|15
1620237200000|2021-05-05 17:53:20|42414.8|42374.8|42414.8|42374.8|42414.8|42374.8|42404.8|42364.8|8
1620237210000|2021-05-05 17:53:30|||||||||1
1620237230000|2021-05-05 17:53:50|42419.1|42379.1|42419.8|42379.8|42419.8|42379.8|42415.4|42375.4|5
1620237240000|2021-05-05 17:54:00|42414.8|42374.8|42419.8|42379.8|42419.8|42379.8|42414.8|42374.8|4
1620237250000|2021-05-05 17:54:10|42424.1|42384.1|42404.8|42364.8|42424.1|42384.1|42404.8|42364.8|13
1620237270000|2021-05-05 17:54:30|42409.1|42369.1|42404.8|42364.8|42414.8|42374.8|42404.8|42364.8|0
1620237280000|2021-05-05 17:54:40|42414.8|42374.8|42414.8|42374.8|42414.8|42374.8|42409.8|42369.8|1
1620237290000|2021-05-05 17:54:50|42404.8|42364.8|42404.8|42364.8|42404.8|42364.8|42404.8|42364.8|3
1620237300000|2021-05-05 17:55:00|42405.4|42365.4|42409.8|42369.8|42414.8|42374.8|42405.4|42365.4|5
1620237310000|2021-05-05 17:55:10|42410.4|42370.4|42414.8|42374.8|42414.8|42374.8|42409.8|42369.8|0
1620237330000|2021-05-05 17:55:30|42419.1|42379.1|42424.8|42384.8|42424.8|42384.8|42419.1|42379.1|15
1620237340000|2021-05-05 17:55:40|||||||||2
1620237350000|2021-05-05 17:55:50|||||||||1
1620237380000|2021-05-05 17:56:20|42434.8|42394.8|42439.8|42399.8|42439.8|42399.8|42434.8|42394.8|20
1620237390000|2021-05-05 17:56:30|42439.1|42399.1|42439.8|42399.8|42439.8|42399.8|42434.8|42394.8|3
1620237400000|2021-05-05 17:56:40|42440.4|42400.4|42439.8|42399.8|42444.1|42404.1|42439.8|42399.8|6
1620237410000|2021-05-05 17:56:50|42434.8|42394.8|42434.8|42394.8|42439.8|42399.8|42434.8|42394.8|5
1620237420000|2021-05-05 17:57:00|42433.5|42393.5|42429.8|42389.8|42434.8|42394.8|42424.8|42384.8|13
1620237430000|2021-05-05 17:57:10|42430.4|42390.4|42424.8|42384.8|42430.4|42390.4|42424.8|42384.8|2
1620237440000|2021-05-05 17:57:20|42414.8|42374.8|42419.8|42379.8|42424.1|42384.1|42414.8|42374.8|4
1620237450000|2021-05-05 17:57:30|42419.1|42379.1|42409.8|42369.8|42419.1|42379.1|42404.8|42364.8|61
1620237460000|2021-05-05 17:57:40|42414.1|42374.1|42414.8|42374.8|42414.8|42374.8|42409.8|42369.8|1
1620237470000|2021-05-05 17:57:50|42414.1|42374.1|42409.8|42369.8|42414.8|42374.8|42409.8|42369.8|19
1620237480000|2021-05-05 17:58:00|42410.4|42370.4|42414.8|42374.8|42419.8|42379.8|42409.8|42369.8|26
1620237490000|2021-05-05 17:58:10|42410.4|42370.4|42414.8|42374.8|42414.8|42374.8|42410.4|42370.4|1
1620237500000|2021-05-05 17:58:20|42419.1|42379.1|42434.8|42394.8|42434.8|42394.8|42419.1|42379.1|8
1620237510000|2021-05-05 17:58:30|||||||||7
1620237520000|2021-05-05 17:58:40|42429.8|42389.8|42429.8|42389.8|42429.8|42389.8|42429.8|42389.8|0
1620237530000|2021-05-05 17:58:50|42429.1|42389.1|42434.8|42394.8|42434.8|42394.8|42424.8|42384.8|8
1620237540000|2021-05-05 17:59:00|||||||||7
1620237550000|2021-05-05 17:59:10|42435.4|42395.4|42434.8|42394.8|42439.8|42399.8|42434.8|42394.8|9
1620237560000|2021-05-05 17:59:20|42439.8|42399.8|42439.8|42399.8|42439.8|42399.8|42434.8|42394.8|5
1620237570000|2021-05-05 17:59:30|42440.4|42400.4|42434.8|42394.8|42440.4|42400.4|42434.8|42394.8|1
1620237580000|2021-05-05 17:59:40|42436.1|42396.1|42444.8|42404.8|42444.8|42404.8|42436.1|42396.1|6
1620237590000|2021-05-05 17:59:50|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|10
1620237600000|2021-05-05 18:00:00|42460.4|42420.4|42454.8|42414.8|42464.8|42424.8|42454.8|42414.8|6
1620237610000|2021-05-05 18:00:10|||||||||4
1620237620000|2021-05-05 18:00:20|42456.1|42416.1|42474.8|42434.8|42479.8|42439.8|42456.1|42416.1|12
1620237630000|2021-05-05 18:00:30|42469.8|42429.8|42459.8|42419.8|42474.8|42434.8|42459.8|42419.8|10
1620237640000|2021-05-05 18:00:40|42464.1|42424.1|42464.8|42424.8|42464.8|42424.8|42464.1|42424.1|0
1620237650000|2021-05-05 18:00:50|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|2
1620237660000|2021-05-05 18:01:00|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|1
1620237670000|2021-05-05 18:01:10|||||||||7
1620237680000|2021-05-05 18:01:20|42464.8|42424.8|42464.8|42424.8|42469.1|42429.1|42464.8|42424.8|7
1620237690000|2021-05-05 18:01:30|||||||||2
1620237700000|2021-05-05 18:01:40|42463.5|42423.5|42459.8|42419.8|42464.1|42424.1|42454.8|42414.8|7
1620237710000|2021-05-05 18:01:50|42460.4|42420.4|42469.8|42429.8|42469.8|42429.8|42459.8|42419.8|36
1620237720000|2021-05-05 18:02:00|42465.4|42425.4|42464.8|42424.8|42473.5|42433.5|42464.8|42424.8|8
1620237730000|2021-05-05 18:02:10|42459.8|42419.8|42474.8|42434.8|42474.8|42434.8|42459.8|42419.8|1
1620237740000|2021-05-05 18:02:20|42474.1|42434.1|42454.8|42414.8|42474.1|42434.1|42454.8|42414.8|3
1620237750000|2021-05-05 18:02:30|42455.4|42415.4|42459.8|42419.8|42460.4|42420.4|42455.4|42415.4|2
1620237760000|2021-05-05 18:02:40|42464.8|42424.8|42474.8|42434.8|42474.8|42434.8|42464.8|42424.8|17
1620237770000|2021-05-05 18:02:50|42474.1|42434.1|42464.8|42424.8|42474.1|42434.1|42464.8|42424.8|3
1620237780000|2021-05-05 18:03:00|42466.1|42426.1|42454.8|42414.8|42466.1|42426.1|42454.8|42414.8|43
1620237790000|2021-05-05 18:03:10|42459.1|42419.1|42454.8|42414.8|42464.1|42424.1|42454.8|42414.8|3
1620237800000|2021-05-05 18:03:20|42455.4|42415.4|42449.8|42409.8|42464.8|42424.8|42449.8|42409.8|10
1620237810000|2021-05-05 18:03:30|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|42449.8|42409.8|2
1620237820000|2021-05-05 18:03:40|42444.8|42404.8|42444.8|42404.8|42444.8|42404.8|42444.8|42404.8|3
1620237830000|2021-05-05 18:03:50|42439.8|42399.8|42444.8|42404.8|42444.8|42404.8|42434.8|42394.8|12
1620237840000|2021-05-05 18:04:00|42439.8|42399.8|42434.8|42394.8|42439.8|42399.8|42434.8|42394.8|11
1620237850000|2021-05-05 18:04:10|42439.8|42399.8|42439.8|42399.8|42444.8|42404.8|42434.8|42394.8|5
1620237860000|2021-05-05 18:04:20|42444.1|42404.1|42444.8|42404.8|42444.8|42404.8|42434.8|42394.8|25
1620237870000|2021-05-05 18:04:30|42445.4|42405.4|42454.8|42414.8|42454.8|42414.8|42445.4|42405.4|5
1620237880000|2021-05-05 18:04:40|42454.1|42414.1|42444.8|42404.8|42464.8|42424.8|42444.8|42404.8|6
1620237890000|2021-05-05 18:04:50|42449.1|42409.1|42454.8|42414.8|42454.8|42414.8|42434.8|42394.8|77
1620237900000|2021-05-05 18:05:00|42459.8|42419.8|42464.8|42424.8|42465.4|42425.4|42459.8|42419.8|7
1620237910000|2021-05-05 18:05:10|42454.8|42414.8|42434.8|42394.8|42464.8|42424.8|42434.8|42394.8|116
1620237920000|2021-05-05 18:05:20|||||||||45
1620237930000|2021-05-05 18:05:30|42444.8|42404.8|42449.8|42409.8|42449.8|42409.8|42444.8|42404.8|12
1620237940000|2021-05-05 18:05:40|42444.8|42404.8|42454.8|42414.8|42455.4|42415.4|42444.8|42404.8|7
1620237960000|2021-05-05 18:06:00|42444.8|42404.8|42449.8|42409.8|42454.8|42414.8|42444.8|42404.8|20
1620237970000|2021-05-05 18:06:10|42454.1|42414.1|42464.8|42424.8|42474.8|42434.8|42454.1|42414.1|28
1620237980000|2021-05-05 18:06:20|42464.1|42424.1|42464.8|42424.8|42474.8|42434.8|42454.8|42414.8|8
1620237990000|2021-05-05 18:06:30|42465.4|42425.4|42474.8|42434.8|42489.8|42449.8|42465.4|42425.4|38
1620238000000|2021-05-05 18:06:40|42484.8|42444.8|42464.8|42424.8|42484.8|42444.8|42464.8|42424.8|39
1620238010000|2021-05-05 18:06:50|42465.4|42425.4|42474.8|42434.8|42484.8|42444.8|42464.8|42424.8|18
1620238020000|2021-05-05 18:07:00|42475.4|42435.4|42454.8|42414.8|42484.8|42444.8|42454.8|42414.8|13
1620238030000|2021-05-05 18:07:10|42459.8|42419.8|42454.8|42414.8|42459.8|42419.8|42444.8|42404.8|36
1620238040000|2021-05-05 18:07:20|42454.1|42414.1|42464.8|42424.8|42464.8|42424.8|42444.8|42404.8|5
1620238050000|2021-05-05 18:07:30|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|42454.8|42414.8|2
1620238060000|2021-05-05 18:07:40|42459.1|42419.1|42484.8|42444.8|42484.8|42444.8|42454.8|42414.8|26
1620238070000|2021-05-05 18:07:50|42489.1|42449.1|42499.8|42459.8|42499.8|42459.8|42484.8|42444.8|19
1620238080000|2021-05-05 18:08:00|42504.8|42464.8|42484.8|42444.8|42504.8|42464.8|42474.8|42434.8|43
1620238090000|2021-05-05 18:08:10|42474.8|42434.8|42494.8|42454.8|42494.8|42454.8|42474.8|42434.8|9
1620238100000|2021-05-05 18:08:20|42490.4|42450.4|42484.8|42444.8|42494.8|42454.8|42484.8|42444.8|7
1620238110000|2021-05-05 18:08:30|42494.8|42454.8|42494.8|42454.8|42494.8|42454.8|42484.8|42444.8|33
1620238120000|2021-05-05 18:08:40|42485.4|42445.4|42499.8|42459.8|42504.8|42464.8|42484.8|42444.8|55
1620238130000|2021-05-05 18:08:50|42499.1|42459.1|42478.9|42438.9|42504.8|42464.8|42478.9|42438.9|137
1620238140000|2021-05-05 18:09:00|42468.9|42428.9|42478.9|42438.9|42488.9|42448.9|42468.9|42428.9|11
1620238150000|2021-05-05 18:09:10|42483.9|42443.9|42478.9|42438.9|42483.9|42443.9|42468.9|42428.9|15
1620238160000|2021-05-05 18:09:20|42470.2|42430.2|42449.4|42409.4|42470.2|42430.2|42448.9|42408.9|24
1620238170000|2021-05-05 18:09:30|42445|42405|42444.4|42404.4|42454.4|42414.4|42439.4|42399.4|13
1620238180000|2021-05-05 18:09:40|42448.7|42408.7|42453.3|42413.3|42458.3|42418.3|42444.4|42404.4|3
1620238190000|2021-05-05 18:09:50|42448.9|42408.9|42438.3|42398.3|42453.3|42413.3|42438.3|42398.3|4
1620238200000|2021-05-05 18:10:00|42428.3|42388.3|42443.3|42403.3|42448.3|42408.3|42428.3|42388.3|39
1620238210000|2021-05-05 18:10:10|42438.9|42398.9|42448.3|42408.3|42448.3|42408.3|42428.3|42388.3|19
1620238220000|2021-05-05 18:10:20|42438.3|42398.3|42437.6|42397.6|42447.6|42407.6|42432.6|42392.6|6
1620238230000|2021-05-05 18:10:30|42438.3|42398.3|42437|42397|42447.6|42407.6|42437|42397|13
1620238240000|2021-05-05 18:10:40|42436.3|42396.3|42427|42387|42437|42397|42427|42387|26
1620238250000|2021-05-05 18:10:50|42424.4|42384.4|42409.4|42369.4|42434.4|42394.4|42409.4|42369.4|26
1620238260000|2021-05-05 18:11:00|42414.4|42374.4|42409.4|42369.4|42424.4|42384.4|42409.4|42369.4|23
1620238270000|2021-05-05 18:11:10|42404.4|42364.4|42404.4|42364.4|42409.4|42369.4|42394.4|42354.4|19
1620238280000|2021-05-05 18:11:20|42399.4|42359.4|42404.4|42364.4|42414.4|42374.4|42394.4|42354.4|14
1620238290000|2021-05-05 18:11:30|42414.4|42374.4|42404.4|42364.4|42414.4|42374.4|42399.4|42359.4|35
1620238300000|2021-05-05 18:11:40|42405|42365|42394.4|42354.4|42409.4|42369.4|42394.4|42354.4|33
1620238310000|2021-05-05 18:11:50|42390|42350|42394.4|42354.4|42394.4|42354.4|42384.4|42344.4|3
1620238320000|2021-05-05 18:12:00|42395|42355|42384.4|42344.4|42404.4|42364.4|42384.4|42344.4|49
1620238330000|2021-05-05 18:12:10|42389.4|42349.4|42374.4|42334.4|42389.4|42349.4|42374.4|42334.4|9
1620238340000|2021-05-05 18:12:20|42379.4|42339.4|42379.4|42339.4|42379.4|42339.4|42379.4|42339.4|16
1620238350000|2021-05-05 18:12:30|42375|42335|42354.4|42314.4|42375|42335|42354.4|42314.4|52
1620238360000|2021-05-05 18:12:40|42359.4|42319.4|42354.4|42314.4|42363.7|42323.7|42353.1|42313.1|25
1620238370000|2021-05-05 18:12:50|42359.4|42319.4|42369.4|42329.4|42369.4|42329.4|42354.4|42314.4|177
1620238380000|2021-05-05 18:13:00|42368.7|42328.7|42355|42315|42370|42330|42354.4|42314.4|46
1620238390000|2021-05-05 18:13:10|42354.4|42314.4|42364.4|42324.4|42364.4|42324.4|42354.4|42314.4|11
1620238400000|2021-05-05 18:13:20|42374.4|42334.4|42414.4|42374.4|42414.4|42374.4|42374.4|42334.4|58
1620238410000|2021-05-05 18:13:30|42404.4|42364.4|42414.4|42374.4|42419.4|42379.4|42404.4|42364.4|29
1620238420000|2021-05-05 18:13:40|42409.4|42369.4|42384.4|42344.4|42424.4|42384.4|42384.4|42344.4|20
1620238430000|2021-05-05 18:13:50|42383.7|42343.7|42374.4|42334.4|42389.4|42349.4|42374.4|42334.4|14
1620238440000|2021-05-05 18:14:00|42375|42335|42454.4|42414.4|42454.4|42414.4|42375|42335|123
1620238450000|2021-05-05 18:14:10|42444.4|42404.4|42454.4|42414.4|42454.4|42414.4|42434.4|42394.4|98
1620238460000|2021-05-05 18:14:20|42444.4|42404.4|42439.4|42399.4|42459.4|42419.4|42434.4|42394.4|109
1620238470000|2021-05-05 18:14:30|42444.4|42404.4|42464.4|42424.4|42464.4|42424.4|42434.4|42394.4|126
1620238480000|2021-05-05 18:14:40|42459.4|42419.4|42484.4|42444.4|42484.4|42444.4|42455|42415|146
1620238490000|2021-05-05 18:14:50|42494.4|42454.4|42504.4|42464.4|42504.4|42464.4|42484.4|42444.4|291
1620238500000|2021-05-05 18:15:00|42514.4|42474.4|42514.4|42474.4|42514.4|42474.4|42504.4|42464.4|69
1620238510000|2021-05-05 18:15:10|42524.4|42484.4|42544.4|42504.4|42544.4|42504.4|42524.4|42484.4|97
1620238520000|2021-05-05 18:15:20|42534.4|42494.4|42524.4|42484.4|42535|42495|42514.4|42474.4|38
1620238530000|2021-05-05 18:15:30|42514.4|42474.4|42529.4|42489.4|42529.4|42489.4|42514.4|42474.4|37
1620238540000|2021-05-05 18:15:40|42534.4|42494.4|42504.4|42464.4|42534.4|42494.4|42494.4|42454.4|43
1620238550000|2021-05-05 18:15:50|42509.4|42469.4|42514.4|42474.4|42514.4|42474.4|42504.4|42464.4|31
1620238560000|2021-05-05 18:16:00|42509.4|42469.4|42494.4|42454.4|42509.4|42469.4|42494.4|42454.4|18
1620238570000|2021-05-05 18:16:10|42499.4|42459.4|42485|42445|42499.4|42459.4|42484.4|42444.4|13
1620238580000|2021-05-05 18:16:20|42484.4|42444.4|42475|42435|42484.4|42444.4|42474.4|42434.4|17
1620238590000|2021-05-05 18:16:30|42479.4|42439.4|42475|42435|42484.4|42444.4|42475|42435|3
1620238600000|2021-05-05 18:16:40|42474.4|42434.4|42464.4|42424.4|42475|42435|42464.4|42424.4|55
1620238610000|2021-05-05 18:16:50|42465|42425|42463.1|42423.1|42465|42425|42463.1|42423.1|7
1620238620000|2021-05-05 18:17:00|42459.4|42419.4|42469.4|42429.4|42469.4|42429.4|42459.4|42419.4|42
1620238630000|2021-05-05 18:17:10|42478.7|42438.7|42475|42435|42484.4|42444.4|42469.4|42429.4|42
1620238640000|2021-05-05 18:17:20|42479.4|42439.4|42474.4|42434.4|42479.4|42439.4|42474.4|42434.4|2
1620238650000|2021-05-05 18:17:30|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|47
1620238660000|2021-05-05 18:17:40|42475|42435|42464.4|42424.4|42479.4|42439.4|42454.4|42414.4|27
1620238670000|2021-05-05 18:17:50|42463.7|42423.7|42454.4|42414.4|42464.4|42424.4|42454.4|42414.4|16
1620238680000|2021-05-05 18:18:00|42464.4|42424.4|42474.4|42434.4|42474.4|42434.4|42464.4|42424.4|38
1620238690000|2021-05-05 18:18:10|42464.4|42424.4|42465|42425|42474.4|42434.4|42464.4|42424.4|25
1620238700000|2021-05-05 18:18:20|42469.4|42429.4|42474.4|42434.4|42474.4|42434.4|42464.4|42424.4|12
1620238710000|2021-05-05 18:18:30|42469.4|42429.4|42464.4|42424.4|42469.4|42429.4|42464.4|42424.4|13
1620238720000|2021-05-05 18:18:40|42460|42420|42454.4|42414.4|42460|42420|42454.4|42414.4|13
1620238750000|2021-05-05 18:19:10|42464.4|42424.4|42464.4|42424.4|42474.4|42434.4|42464.4|42424.4|13
1620238760000|2021-05-05 18:19:20|42463.7|42423.7|42449.4|42409.4|42463.7|42423.7|42444.4|42404.4|36
1620238770000|2021-05-05 18:19:30|42448.7|42408.7|42454.4|42414.4|42454.4|42414.4|42444.4|42404.4|11
1620238780000|2021-05-05 18:19:40|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|7
1620238790000|2021-05-05 18:19:50|42434.4|42394.4|42413.7|42373.7|42434.4|42394.4|42413.7|42373.7|12
1620259200000|2021-05-06 00:00:00|42559.4|42519.4|42549.4|42509.4|42564.4|42524.4|42544.4|42504.4|49
1620259210000|2021-05-06 00:00:10|42548.7|42508.7|42529.4|42489.4|42548.7|42508.7|42519.4|42479.4|28
1620259220000|2021-05-06 00:00:20|42539.4|42499.4|42539.4|42499.4|42544.4|42504.4|42539.4|42499.4|7
1620259230000|2021-05-06 00:00:30|42544.4|42504.4|42519.4|42479.4|42544.4|42504.4|42514.4|42474.4|15
1620259240000|2021-05-06 00:00:40|42518.7|42478.7|42574.4|42534.4|42574.4|42534.4|42514.4|42474.4|11
1620259250000|2021-05-06 00:00:50|42578.7|42538.7|42589.4|42549.4|42589.4|42549.4|42578.7|42538.7|3
1620259260000|2021-05-06 00:01:00|42585|42545|42574.4|42534.4|42589.4|42549.4|42570|42530|14
1620259270000|2021-05-06 00:01:10|42575|42535|42564.4|42524.4|42580|42540|42564.4|42524.4|4
1620259280000|2021-05-06 00:01:20|42560|42520|42539.4|42499.4|42560|42520|42538.7|42498.7|7
1620259290000|2021-05-06 00:01:30|42549.4|42509.4|42559.4|42519.4|42563.7|42523.7|42549.4|42509.4|2
1620259300000|2021-05-06 00:01:40|42560|42520|42579.4|42539.4|42579.4|42539.4|42560|42520|0
1620259310000|2021-05-06 00:01:50|42578.7|42538.7|42564.4|42524.4|42578.7|42538.7|42564.4|42524.4|1
1620259320000|2021-05-06 00:02:00|42569.4|42529.4|42559.4|42519.4|42569.4|42529.4|42559.4|42519.4|4
1620259330000|2021-05-06 00:02:10|42563.7|42523.7|42579.4|42539.4|42579.4|42539.4|42563.7|42523.7|3
1620259340000|2021-05-06 00:02:20|42583.7|42543.7|42589.4|42549.4|42589.4|42549.4|42583.7|42543.7|2
1620259350000|2021-05-06 00:02:30|42599.4|42559.4|42584.4|42544.4|42599.4|42559.4|42584.4|42544.4|14
1620259360000|2021-05-06 00:02:40|42589.4|42549.4|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|5
1620259370000|2021-05-06 00:02:50|42588.7|42548.7|42614.4|42574.4|42614.4|42574.4|42588.7|42548.7|11
1620259380000|2021-05-06 00:03:00|42610|42570|42599.4|42559.4|42610|42570|42599.4|42559.4|17
1620259390000|2021-05-06 00:03:10|42603.7|42563.7|42609.4|42569.4|42614.4|42574.4|42603.7|42563.7|3
1620259400000|2021-05-06 00:03:20|42610|42570|42614.4|42574.4|42614.4|42574.4|42609.4|42569.4|12
1620259410000|2021-05-06 00:03:30|42613.7|42573.7|42609.4|42569.4|42614.4|42574.4|42609.4|42569.4|0
1620259420000|2021-05-06 00:03:40|42613.7|42573.7|42614.4|42574.4|42614.4|42574.4|42604.4|42564.4|2
1620259430000|2021-05-06 00:03:50|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|6
1620259440000|2021-05-06 00:04:00|42618.7|42578.7|42574.4|42534.4|42618.7|42578.7|42574.4|42534.4|3
1620259460000|2021-05-06 00:04:20|42564.4|42524.4|42564.4|42524.4|42569.4|42529.4|42544.4|42504.4|8
1620259470000|2021-05-06 00:04:30|42554.4|42514.4|42554.4|42514.4|42564.4|42524.4|42549.4|42509.4|20
1620259480000|2021-05-06 00:04:40|42559.4|42519.4|42569.4|42529.4|42569.4|42529.4|42559.4|42519.4|1
1620259490000|2021-05-06 00:04:50|42573.7|42533.7|42569.4|42529.4|42573.7|42533.7|42569.4|42529.4|1
1620259500000|2021-05-06 00:05:00|42529.4|42489.4|42529.4|42489.4|42529.4|42489.4|42529.4|42489.4|6
1620259520000|2021-05-06 00:05:20|42544.4|42504.4|42549.4|42509.4|42549.4|42509.4|42544.4|42504.4|4
1620259530000|2021-05-06 00:05:30|42545|42505|42549.4|42509.4|42549.4|42509.4|42539.4|42499.4|8
1620259540000|2021-05-06 00:05:40|42550|42510|42554.4|42514.4|42554.4|42514.4|42550|42510|1
1620259550000|2021-05-06 00:05:50|42558.7|42518.7|42559.4|42519.4|42559.4|42519.4|42558.7|42518.7|1
1620259570000|2021-05-06 00:06:10|||||||||1
1620259580000|2021-05-06 00:06:20|42563.7|42523.7|42579.4|42539.4|42579.4|42539.4|42563.7|42523.7|2
1620259590000|2021-05-06 00:06:30|42575|42535|42579.4|42539.4|42579.4|42539.4|42574.4|42534.4|6
1620259600000|2021-05-06 00:06:40|42578.7|42538.7|42564.4|42524.4|42578.7|42538.7|42564.4|42524.4|1
1620259610000|2021-05-06 00:06:50|42569.4|42529.4|42583.7|42543.7|42583.7|42543.7|42569.4|42529.4|3
1620259620000|2021-05-06 00:07:00|42584.4|42544.4|42589.4|42549.4|42589.4|42549.4|42584.4|42544.4|2
1620259630000|2021-05-06 00:07:10|42588.7|42548.7|42589.4|42549.4|42589.4|42549.4|42584.4|42544.4|0
1620259640000|2021-05-06 00:07:20|42588.7|42548.7|42589.4|42549.4|42589.4|42549.4|42584.4|42544.4|1
1620259650000|2021-05-06 00:07:30|42588.7|42548.7|42569.4|42529.4|42588.7|42548.7|42569.4|42529.4|2
1620259660000|2021-05-06 00:07:40|42579.4|42539.4|42579.4|42539.4|42583.7|42543.7|42579.4|42539.4|0
1620259670000|2021-05-06 00:07:50|42578.7|42538.7|42579.4|42539.4|42579.4|42539.4|42574.4|42534.4|2
1620259680000|2021-05-06 00:08:00|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|0
1620259690000|2021-05-06 00:08:10|42594.4|42554.4|42599.4|42559.4|42599.4|42559.4|42589.4|42549.4|1
1620259700000|2021-05-06 00:08:20|42598.7|42558.7|42599.4|42559.4|42599.4|42559.4|42598.7|42558.7|1
1620259710000|2021-05-06 00:08:30|42598.7|42558.7|42589.4|42549.4|42598.7|42558.7|42589.4|42549.4|1
1620259720000|2021-05-06 00:08:40|42593.7|42553.7|42599.4|42559.4|42599.4|42559.4|42593.7|42553.7|1
1620259730000|2021-05-06 00:08:50|||||||||1
1620259740000|2021-05-06 00:09:00|42595|42555|42594.4|42554.4|42599.4|42559.4|42589.4|42549.4|3
1620259750000|2021-05-06 00:09:10|42593.7|42553.7|42589.4|42549.4|42594.4|42554.4|42589.4|42549.4|0
1620259760000|2021-05-06 00:09:20|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|11
1620259770000|2021-05-06 00:09:30|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|1
1620259780000|2021-05-06 00:09:40|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|0
1620259790000|2021-05-06 00:09:50|42600|42560|42609.4|42569.4|42609.4|42569.4|42600|42560|20
1620259810000|2021-05-06 00:10:10|42605|42565|42604.4|42564.4|42605|42565|42604.4|42564.4|0
1620259820000|2021-05-06 00:10:20|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|2
1620259830000|2021-05-06 00:10:30|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|10
1620259840000|2021-05-06 00:10:40|42605|42565|42604.4|42564.4|42605|42565|42604.4|42564.4|0
1620259850000|2021-05-06 00:10:50|42603.7|42563.7|42594.4|42554.4|42603.7|42563.7|42594.4|42554.4|1
1620259860000|2021-05-06 00:11:00|42589.4|42549.4|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|1
1620259880000|2021-05-06 00:11:20|42585|42545|42589.4|42549.4|42593.7|42553.7|42585|42545|1
1620259890000|2021-05-06 00:11:30|42585|42545|42589.4|42549.4|42589.4|42549.4|42585|42545|0
1620259900000|2021-05-06 00:11:40|42585|42545|42594.4|42554.4|42594.4|42554.4|42584.4|42544.4|2
1620259910000|2021-05-06 00:11:50|42584.4|42544.4|42579.4|42539.4|42584.4|42544.4|42579.4|42539.4|10
1620259920000|2021-05-06 00:12:00|42583.7|42543.7|42578.7|42538.7|42584.4|42544.4|42578.7|42538.7|2
1620259930000|2021-05-06 00:12:10|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|0
1620259940000|2021-05-06 00:12:20|42583.7|42543.7|42579.4|42539.4|42583.7|42543.7|42579.4|42539.4|1
1620259950000|2021-05-06 00:12:30|42575|42535|42579.4|42539.4|42579.4|42539.4|42574.4|42534.4|7
1620259960000|2021-05-06 00:12:40|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|9
1620259970000|2021-05-06 00:12:50|42569.4|42529.4|42573.7|42533.7|42573.7|42533.7|42569.4|42529.4|1
1620259980000|2021-05-06 00:13:00|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42564.4|42524.4|4
1620259990000|2021-05-06 00:13:10|42565|42525|42564.4|42524.4|42569.4|42529.4|42564.4|42524.4|3
1620260020000|2021-05-06 00:13:40|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42568.7|42528.7|3
1620260030000|2021-05-06 00:13:50|42565|42525|42559.4|42519.4|42565|42525|42559.4|42519.4|8
1620260040000|2021-05-06 00:14:00|42558.7|42518.7|42555|42515|42559.4|42519.4|42555|42515|2
1620260050000|2021-05-06 00:14:10|42554.4|42514.4|42559.4|42519.4|42564.4|42524.4|42554.4|42514.4|1
1620260060000|2021-05-06 00:14:20|42560|42520|42569.4|42529.4|42569.4|42529.4|42560|42520|2
1620260080000|2021-05-06 00:14:40|42574.4|42534.4|42579.4|42539.4|42579.4|42539.4|42574.4|42534.4|1
1620260090000|2021-05-06 00:14:50|42575|42535|42579.4|42539.4|42579.4|42539.4|42574.4|42534.4|0
1620260110000|2021-05-06 00:15:10|42575|42535|42569.4|42529.4|42575|42535|42569.4|42529.4|5
1620260120000|2021-05-06 00:15:20|42568.7|42528.7|42569.4|42529.4|42569.4|42529.4|42568.7|42528.7|5
1620260130000|2021-05-06 00:15:30|42565|42525|42569.4|42529.4|42569.4|42529.4|42565|42525|0
1620260140000|2021-05-06 00:15:40|42568.7|42528.7|42569.4|42529.4|42569.4|42529.4|42568.7|42528.7|3
1620260150000|2021-05-06 00:15:50|42565|42525|42559.4|42519.4|42565|42525|42559.4|42519.4|14
1620260160000|2021-05-06 00:16:00|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|2
1620260170000|2021-05-06 00:16:10|||||||||11
1620260180000|2021-05-06 00:16:20|42568.7|42528.7|42569.4|42529.4|42569.4|42529.4|42559.4|42519.4|4
1620260190000|2021-05-06 00:16:30|42565|42525|42569.4|42529.4|42569.4|42529.4|42565|42525|0
1620260220000|2021-05-06 00:17:00|42565|42525|42569.4|42529.4|42574.4|42534.4|42565|42525|7
1620260230000|2021-05-06 00:17:10|42570|42530|42574.4|42534.4|42574.4|42534.4|42570|42530|11
1620260240000|2021-05-06 00:17:20|42579.4|42539.4|42589.4|42549.4|42589.4|42549.4|42574.4|42534.4|3
1620260260000|2021-05-06 00:17:40|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|12
1620260270000|2021-05-06 00:17:50|42589.4|42549.4|42589.4|42549.4|42594.4|42554.4|42589.4|42549.4|1
1620260280000|2021-05-06 00:18:00|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42589.4|42549.4|5
1620260290000|2021-05-06 00:18:10|42598.7|42558.7|42604.4|42564.4|42604.4|42564.4|42598.7|42558.7|1
1620260320000|2021-05-06 00:18:40|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|4
1620260330000|2021-05-06 00:18:50|42614.4|42574.4|42604.4|42564.4|42614.4|42574.4|42604.4|42564.4|6
1620260340000|2021-05-06 00:19:00|42609.4|42569.4|42599.4|42559.4|42609.4|42569.4|42599.4|42559.4|2
1620260350000|2021-05-06 00:19:10|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|0
1620260360000|2021-05-06 00:19:20|42603.7|42563.7|42599.4|42559.4|42603.7|42563.7|42594.4|42554.4|1
1620260370000|2021-05-06 00:19:30|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|19
1620260380000|2021-05-06 00:19:40|42574.4|42534.4|42584.4|42544.4|42584.4|42544.4|42574.4|42534.4|11
1620260390000|2021-05-06 00:19:50|||||||||1
1620260400000|2021-05-06 00:20:00|42579.4|42539.4|42589.4|42549.4|42589.4|42549.4|42579.4|42539.4|2
1620260440000|2021-05-06 00:20:40|42585|42545|42584.4|42544.4|42585|42545|42584.4|42544.4|0
1620260450000|2021-05-06 00:20:50|42574.4|42534.4|42569.4|42529.4|42574.4|42534.4|42565|42525|17
1620260460000|2021-05-06 00:21:00|42579.4|42539.4|42589.4|42549.4|42589.4|42549.4|42579.4|42539.4|11
1620260470000|2021-05-06 00:21:10|42585|42545|42589.4|42549.4|42589.4|42549.4|42585|42545|3
1620260480000|2021-05-06 00:21:20|42585|42545|42589.4|42549.4|42589.4|42549.4|42584.4|42544.4|9
1620260490000|2021-05-06 00:21:30|42593.7|42553.7|42599.4|42559.4|42599.4|42559.4|42593.7|42553.7|0
1620260500000|2021-05-06 00:21:40|42603.7|42563.7|42604.4|42564.4|42604.4|42564.4|42603.7|42563.7|0
1620260510000|2021-05-06 00:21:50|42608.7|42568.7|42609.4|42569.4|42609.4|42569.4|42608.7|42568.7|0
1620260520000|2021-05-06 00:22:00|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|5
1620260540000|2021-05-06 00:22:20|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|3
1620260560000|2021-05-06 00:22:40|42598.7|42558.7|42589.4|42549.4|42598.7|42558.7|42589.4|42549.4|3
1620260580000|2021-05-06 00:23:00|42588.7|42548.7|42589.4|42549.4|42589.4|42549.4|42584.4|42544.4|1
1620260590000|2021-05-06 00:23:10|42585|42545|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|0
1620260600000|2021-05-06 00:23:20|42585|42545|42589.4|42549.4|42589.4|42549.4|42585|42545|0
1620260620000|2021-05-06 00:23:40|42593.7|42553.7|42589.4|42549.4|42593.7|42553.7|42585|42545|1
1620260630000|2021-05-06 00:23:50|42593.7|42553.7|42599.4|42559.4|42599.4|42559.4|42593.7|42553.7|2
1620260650000|2021-05-06 00:24:10|42598.7|42558.7|42594.4|42554.4|42599.4|42559.4|42594.4|42554.4|1
1620260660000|2021-05-06 00:24:20|42593.7|42553.7|42589.4|42549.4|42593.7|42553.7|42584.4|42544.4|1
1620260670000|2021-05-06 00:24:30|42588.7|42548.7|42589.4|42549.4|42589.4|42549.4|42588.7|42548.7|0
1620260690000|2021-05-06 00:24:50|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|0
1620260700000|2021-05-06 00:25:00|42584.4|42544.4|42599.4|42559.4|42599.4|42559.4|42584.4|42544.4|9
1620260710000|2021-05-06 00:25:10|42595|42555|42594.4|42554.4|42595|42555|42589.4|42549.4|2
1620260730000|2021-05-06 00:25:30|42595|42555|42599.4|42559.4|42599.4|42559.4|42595|42555|0
1620260740000|2021-05-06 00:25:40|42595|42555|42599.4|42559.4|42599.4|42559.4|42595|42555|1
1620260750000|2021-05-06 00:25:50|42595|42555|42594.4|42554.4|42595|42555|42594.4|42554.4|2
1620260760000|2021-05-06 00:26:00|42598.7|42558.7|42599.4|42559.4|42599.4|42559.4|42594.4|42554.4|1
1620260770000|2021-05-06 00:26:10|42600|42560|42599.4|42559.4|42604.4|42564.4|42599.4|42559.4|2
1620260780000|2021-05-06 00:26:20|42595|42555|42609.4|42569.4|42609.4|42569.4|42594.4|42554.4|1
1620260800000|2021-05-06 00:26:40|42605|42565|42609.4|42569.4|42609.4|42569.4|42605|42565|0
1620260810000|2021-05-06 00:26:50|42613.7|42573.7|42614.4|42574.4|42619.4|42579.4|42613.7|42573.7|8
1620260820000|2021-05-06 00:27:00|42613.7|42573.7|42609.4|42569.4|42613.7|42573.7|42605|42565|2
1620260830000|2021-05-06 00:27:10|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|4
1620260840000|2021-05-06 00:27:20|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|0
1620260850000|2021-05-06 00:27:30|42608.7|42568.7|42609.4|42569.4|42609.4|42569.4|42608.7|42568.7|0
1620260880000|2021-05-06 00:28:00|||||||||1
1620260930000|2021-05-06 00:28:50|42613.7|42573.7|42619.4|42579.4|42619.4|42579.4|42613.7|42573.7|0
1620260940000|2021-05-06 00:29:00|42615|42575|42609.4|42569.4|42619.4|42579.4|42604.4|42564.4|1
1620260960000|2021-05-06 00:29:20|42610|42570|42614.4|42574.4|42614.4|42574.4|42610|42570|0
1620260970000|2021-05-06 00:29:30|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|1
1620260980000|2021-05-06 00:29:40|42624.4|42584.4|42619.4|42579.4|42624.4|42584.4|42619.4|42579.4|0
1620260990000|2021-05-06 00:29:50|42623.7|42583.7|42629.4|42589.4|42629.4|42589.4|42623.7|42583.7|1
1620261000000|2021-05-06 00:30:00|||||||||2
1620261020000|2021-05-06 00:30:20|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|1
1620261050000|2021-05-06 00:30:50|42633.7|42593.7|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|1
1620261060000|2021-05-06 00:31:00|42625|42585|42614.4|42574.4|42625|42585|42614.4|42574.4|6
1620261070000|2021-05-06 00:31:10|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42609.4|42569.4|1
1620261080000|2021-05-06 00:31:20|42624.4|42584.4|42629.4|42589.4|42629.4|42589.4|42624.4|42584.4|2
1620261090000|2021-05-06 00:31:30|42624.4|42584.4|42629.4|42589.4|42629.4|42589.4|42624.4|42584.4|0
1620261100000|2021-05-06 00:31:40|42630|42590|42639.4|42599.4|42639.4|42599.4|42629.4|42589.4|1
1620261110000|2021-05-06 00:31:50|42643.7|42603.7|42639.4|42599.4|42643.7|42603.7|42639.4|42599.4|7
1620261120000|2021-05-06 00:32:00|42635|42595|42629.4|42589.4|42639.4|42599.4|42629.4|42589.4|12
1620261150000|2021-05-06 00:32:30|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|0
1620261160000|2021-05-06 00:32:40|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42635|42595|1
1620261170000|2021-05-06 00:32:50|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620261180000|2021-05-06 00:33:00|42635|42595|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|0
1620261200000|2021-05-06 00:33:20|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620261210000|2021-05-06 00:33:30|42635|42595|42634.4|42594.4|42635|42595|42634.4|42594.4|0
1620261220000|2021-05-06 00:33:40|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|0
1620261230000|2021-05-06 00:33:50|42638.7|42598.7|42634.4|42594.4|42639.4|42599.4|42634.4|42594.4|0
1620261240000|2021-05-06 00:34:00|42633.7|42593.7|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|0
1620261250000|2021-05-06 00:34:10|42634.4|42594.4|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|0
1620261260000|2021-05-06 00:34:20|42635|42595|42629.4|42589.4|42635|42595|42629.4|42589.4|1
1620261280000|2021-05-06 00:34:40|42630|42590|42639.4|42599.4|42639.4|42599.4|42630|42590|0
1620261290000|2021-05-06 00:34:50|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|0
1620261310000|2021-05-06 00:35:10|42638.7|42598.7|42639.4|42599.4|42639.4|42599.4|42638.7|42598.7|1
1620261350000|2021-05-06 00:35:50|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|1
1620261360000|2021-05-06 00:36:00|42638.7|42598.7|42644.4|42604.4|42644.4|42604.4|42638.7|42598.7|0
1620261370000|2021-05-06 00:36:10|42654.4|42614.4|42659.4|42619.4|42659.4|42619.4|42654.4|42614.4|11
1620261380000|2021-05-06 00:36:20|42655|42615|42649.4|42609.4|42655|42615|42649.4|42609.4|1
1620261400000|2021-05-06 00:36:40|42645|42605|42644.4|42604.4|42645|42605|42644.4|42604.4|1
1620261410000|2021-05-06 00:36:50|42639.4|42599.4|42624.4|42584.4|42639.4|42599.4|42624.4|42584.4|4
1620261420000|2021-05-06 00:37:00|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42624.4|42584.4|3
1620261430000|2021-05-06 00:37:10|42628.7|42588.7|42629.4|42589.4|42629.4|42589.4|42628.7|42588.7|2
1620261450000|2021-05-06 00:37:30|42625|42585|42614.4|42574.4|42625|42585|42614.4|42574.4|1
1620261480000|2021-05-06 00:38:00|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|2
1620261490000|2021-05-06 00:38:10|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|1
1620261500000|2021-05-06 00:38:20|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|0
1620261550000|2021-05-06 00:39:10|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|2
1620261600000|2021-05-06 00:40:00|||||||||2
1620261620000|2021-05-06 00:40:20|42618.7|42578.7|42619.4|42579.4|42619.4|42579.4|42618.7|42578.7|1
1620261650000|2021-05-06 00:40:50|42618.7|42578.7|42609.4|42569.4|42618.7|42578.7|42609.4|42569.4|2
1620261660000|2021-05-06 00:41:00|42610|42570|42609.4|42569.4|42610|42570|42609.4|42569.4|4
1620261690000|2021-05-06 00:41:30|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|0
1620261700000|2021-05-06 00:41:40|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|1
1620261710000|2021-05-06 00:41:50|42608.7|42568.7|42604.4|42564.4|42608.7|42568.7|42604.4|42564.4|0
1620261720000|2021-05-06 00:42:00|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|1
1620261730000|2021-05-06 00:42:10|42610|42570|42609.4|42569.4|42614.4|42574.4|42609.4|42569.4|2
1620261760000|2021-05-06 00:42:40|42605|42565|42594.4|42554.4|42605|42565|42594.4|42554.4|5
1620261770000|2021-05-06 00:42:50|42599.4|42559.4|42599.4|42559.4|42603.7|42563.7|42599.4|42559.4|4
1620261790000|2021-05-06 00:43:10|42603.7|42563.7|42599.4|42559.4|42603.7|42563.7|42599.4|42559.4|5
1620261810000|2021-05-06 00:43:30|||||||||1
1620261820000|2021-05-06 00:43:40|42595|42555|42599.4|42559.4|42604.4|42564.4|42594.4|42554.4|3
1620261840000|2021-05-06 00:44:00|42598.7|42558.7|42599.4|42559.4|42599.4|42559.4|42594.4|42554.4|1
1620261850000|2021-05-06 00:44:10|42600|42560|42604.4|42564.4|42604.4|42564.4|42599.4|42559.4|2
1620261860000|2021-05-06 00:44:20|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|1
1620261890000|2021-05-06 00:44:50|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|1
1620261900000|2021-05-06 00:45:00|42623.7|42583.7|42629.4|42589.4|42629.4|42589.4|42623.7|42583.7|1
1620261910000|2021-05-06 00:45:10|42628.7|42588.7|42629.4|42589.4|42629.4|42589.4|42624.4|42584.4|1
1620261920000|2021-05-06 00:45:20|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|3
1620262060000|2021-05-06 00:47:40|42618.7|42578.7|42619.4|42579.4|42619.4|42579.4|42614.4|42574.4|3
1620262070000|2021-05-06 00:47:50|42620|42580|42624.4|42584.4|42624.4|42584.4|42620|42580|6
1620262080000|2021-05-06 00:48:00|42625|42585|42644.4|42604.4|42644.4|42604.4|42625|42585|1
1620262090000|2021-05-06 00:48:10|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|0
1620262100000|2021-05-06 00:48:20|42638.7|42598.7|42634.4|42594.4|42639.4|42599.4|42634.4|42594.4|0
1620262110000|2021-05-06 00:48:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|1
1620262120000|2021-05-06 00:48:40|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620262140000|2021-05-06 00:49:00|42643.7|42603.7|42639.4|42599.4|42643.7|42603.7|42634.4|42594.4|1
1620262150000|2021-05-06 00:49:10|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|0
1620262200000|2021-05-06 00:50:00|42635|42595|42634.4|42594.4|42639.4|42599.4|42634.4|42594.4|0
1620262210000|2021-05-06 00:50:10|42638.7|42598.7|42634.4|42594.4|42639.4|42599.4|42634.4|42594.4|0
1620262230000|2021-05-06 00:50:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620262240000|2021-05-06 00:50:40|42635|42595|42629.4|42589.4|42635|42595|42629.4|42589.4|1
1620262310000|2021-05-06 00:51:50|42633.7|42593.7|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|3
1620262330000|2021-05-06 00:52:10|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|1
1620262350000|2021-05-06 00:52:30|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|0
1620262360000|2021-05-06 00:52:40|42630|42590|42629.4|42589.4|42630|42590|42624.4|42584.4|0
1620262370000|2021-05-06 00:52:50|42624.4|42584.4|42624.4|42584.4|42624.4|42584.4|42624.4|42584.4|0
1620262420000|2021-05-06 00:53:40|42625|42585|42624.4|42584.4|42625|42585|42624.4|42584.4|0
1620262430000|2021-05-06 00:53:50|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|1
1620262440000|2021-05-06 00:54:00|42630|42590|42629.4|42589.4|42630|42590|42629.4|42589.4|0
1620262450000|2021-05-06 00:54:10|42630|42590|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|0
1620262460000|2021-05-06 00:54:20|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|3
1620262470000|2021-05-06 00:54:30|42633.7|42593.7|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|0
1620262480000|2021-05-06 00:54:40|42633.7|42593.7|42634.4|42594.4|42634.4|42594.4|42629.4|42589.4|2
1620262490000|2021-05-06 00:54:50|42629.4|42589.4|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|2
1620262500000|2021-05-06 00:55:00|42633.7|42593.7|42624.4|42584.4|42633.7|42593.7|42624.4|42584.4|0
1620262510000|2021-05-06 00:55:10|42619.4|42579.4|42624.4|42584.4|42624.4|42584.4|42619.4|42579.4|1
1620262520000|2021-05-06 00:55:20|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|2
1620262530000|2021-05-06 00:55:30|42633.7|42593.7|42634.4|42594.4|42634.4|42594.4|42633.7|42593.7|0
1620262540000|2021-05-06 00:55:40|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|1
1620262550000|2021-05-06 00:55:50|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|0
1620262560000|2021-05-06 00:56:00|42643.7|42603.7|42639.4|42599.4|42644.4|42604.4|42639.4|42599.4|1
1620262570000|2021-05-06 00:56:10|42643.7|42603.7|42639.4|42599.4|42643.7|42603.7|42639.4|42599.4|0
1620262590000|2021-05-06 00:56:30|42638.7|42598.7|42639.4|42599.4|42639.4|42599.4|42638.7|42598.7|0
1620262610000|2021-05-06 00:56:50|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|1
1620262620000|2021-05-06 00:57:00|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|1
1620262650000|2021-05-06 00:57:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620262660000|2021-05-06 00:57:40|42638.7|42598.7|42634.4|42594.4|42638.7|42598.7|42634.4|42594.4|0
1620262670000|2021-05-06 00:57:50|42638.7|42598.7|42634.4|42594.4|42639.4|42599.4|42634.4|42594.4|1
1620262680000|2021-05-06 00:58:00|42638.7|42598.7|42639.4|42599.4|42639.4|42599.4|42638.7|42598.7|0
1620262700000|2021-05-06 00:58:20|42638.7|42598.7|42629.4|42589.4|42638.7|42598.7|42629.4|42589.4|4
1620262710000|2021-05-06 00:58:30|42624.4|42584.4|42609.4|42569.4|42624.4|42584.4|42609.4|42569.4|2
1620262720000|2021-05-06 00:58:40|42613.7|42573.7|42614.4|42574.4|42619.4|42579.4|42613.7|42573.7|0
1620262730000|2021-05-06 00:58:50|42618.7|42578.7|42619.4|42579.4|42619.4|42579.4|42614.4|42574.4|1
1620262740000|2021-05-06 00:59:00|42623.7|42583.7|42639.4|42599.4|42640|42600|42623.7|42583.7|7
1620262750000|2021-05-06 00:59:10|42640|42600|42649.4|42609.4|42649.4|42609.4|42634.4|42594.4|1
1620262760000|2021-05-06 00:59:20|42653.7|42613.7|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|1
1620262770000|2021-05-06 00:59:30|42645|42605|42644.4|42604.4|42645|42605|42644.4|42604.4|1
1620262790000|2021-05-06 00:59:50|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42648.7|42608.7|0
1620262800000|2021-05-06 01:00:00|42645|42605|42644.4|42604.4|42654.4|42614.4|42644.4|42604.4|11
1620262810000|2021-05-06 01:00:10|42639.4|42599.4|42649.4|42609.4|42649.4|42609.4|42639.4|42599.4|3
1620262830000|2021-05-06 01:00:30|42648.7|42608.7|42644.4|42604.4|42649.4|42609.4|42644.4|42604.4|0
1620262840000|2021-05-06 01:00:40|42643.7|42603.7|42639.4|42599.4|42643.7|42603.7|42628.7|42588.7|3
1620262850000|2021-05-06 01:00:50|42640|42600|42649.4|42609.4|42654.4|42614.4|42639.4|42599.4|3
1620262860000|2021-05-06 01:01:00|42653.7|42613.7|42644.4|42604.4|42659.4|42619.4|42644.4|42604.4|3
1620262870000|2021-05-06 01:01:10|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42645|42605|3
1620262880000|2021-05-06 01:01:20|42648.7|42608.7|42659.4|42619.4|42659.4|42619.4|42644.4|42604.4|1
1620262890000|2021-05-06 01:01:30|42655|42615|42659.4|42619.4|42659.4|42619.4|42655|42615|1
1620262900000|2021-05-06 01:01:40|42658.7|42618.7|42654.4|42614.4|42659.4|42619.4|42654.4|42614.4|0
1620262910000|2021-05-06 01:01:50|42644.4|42604.4|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|2
1620262920000|2021-05-06 01:02:00|42653.7|42613.7|42659.4|42619.4|42659.4|42619.4|42649.4|42609.4|0
1620262930000|2021-05-06 01:02:10|42658.7|42618.7|42654.4|42614.4|42659.4|42619.4|42654.4|42614.4|0
1620262940000|2021-05-06 01:02:20|42659.4|42619.4|42644.4|42604.4|42660|42620|42644.4|42604.4|7
1620262950000|2021-05-06 01:02:30|42643.7|42603.7|42639.4|42599.4|42643.7|42603.7|42634.4|42594.4|1
1620262960000|2021-05-06 01:02:40|42640|42600|42634.4|42594.4|42649.4|42609.4|42634.4|42594.4|1
1620262970000|2021-05-06 01:02:50|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|1
1620262980000|2021-05-06 01:03:00|42628.7|42588.7|42639.4|42599.4|42639.4|42599.4|42628.7|42588.7|1
1620262990000|2021-05-06 01:03:10|42640|42600|42639.4|42599.4|42640|42600|42634.4|42594.4|1
1620263000000|2021-05-06 01:03:20|42638.7|42598.7|42629.4|42589.4|42639.4|42599.4|42629.4|42589.4|12
1620263010000|2021-05-06 01:03:30|42628.7|42588.7|42639.4|42599.4|42639.4|42599.4|42624.4|42584.4|2
1620263030000|2021-05-06 01:03:50|42638.7|42598.7|42629.4|42589.4|42639.4|42599.4|42629.4|42589.4|4
1620263040000|2021-05-06 01:04:00|42633.7|42593.7|42639.4|42599.4|42639.4|42599.4|42625.6|42585.6|5
1620263050000|2021-05-06 01:04:10|42644.4|42604.4|42639.4|42599.4|42644.4|42604.4|42634.4|42594.4|5
1620263060000|2021-05-06 01:04:20|42626.3|42586.3|42624.4|42584.4|42626.3|42586.3|42624.4|42584.4|2
1620263070000|2021-05-06 01:04:30|42629.4|42589.4|42630|42590|42634.4|42594.4|42629.4|42589.4|22
1620263080000|2021-05-06 01:04:40|42629.4|42589.4|42634.4|42594.4|42634.4|42594.4|42629.4|42589.4|0
1620263090000|2021-05-06 01:04:50|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|0
1620263100000|2021-05-06 01:05:00|42634.4|42594.4|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|1
1620263110000|2021-05-06 01:05:10|42643.7|42603.7|42649.4|42609.4|42649.4|42609.4|42643.7|42603.7|0
1620263120000|2021-05-06 01:05:20|42648.7|42608.7|42644.4|42604.4|42649.4|42609.4|42644.4|42604.4|0
1620263130000|2021-05-06 01:05:30|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42648.7|42608.7|0
1620263140000|2021-05-06 01:05:40|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42648.7|42608.7|0
1620263150000|2021-05-06 01:05:50|42645|42605|42644.4|42604.4|42645|42605|42644.4|42604.4|0
1620263160000|2021-05-06 01:06:00|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|0
1620263210000|2021-05-06 01:06:50|42645|42605|42644.4|42604.4|42645|42605|42644.4|42604.4|0
1620263220000|2021-05-06 01:07:00|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42648.7|42608.7|1
1620263230000|2021-05-06 01:07:10|42648.7|42608.7|42639.4|42599.4|42648.7|42608.7|42634.4|42594.4|6
1620263240000|2021-05-06 01:07:20|42638.7|42598.7|42639.4|42599.4|42643.7|42603.7|42634.4|42594.4|3
1620263260000|2021-05-06 01:07:40|42644.4|42604.4|42639.4|42599.4|42644.4|42604.4|42634.4|42594.4|0
1620263270000|2021-05-06 01:07:50|42640|42600|42644.4|42604.4|42644.4|42604.4|42640|42600|0
1620263280000|2021-05-06 01:08:00|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|0
1620263320000|2021-05-06 01:08:40|42650|42610|42644.4|42604.4|42650|42610|42644.4|42604.4|1
1620263330000|2021-05-06 01:08:50|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|3
1620263340000|2021-05-06 01:09:00|||||||||1
1620263360000|2021-05-06 01:09:20|42648.7|42608.7|42644.4|42604.4|42648.7|42608.7|42644.4|42604.4|1
1620263370000|2021-05-06 01:09:30|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|42634.4|42594.4|1
1620263380000|2021-05-06 01:09:40|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|1
1620263390000|2021-05-06 01:09:50|42638.7|42598.7|42639.4|42599.4|42644.4|42604.4|42638.7|42598.7|0
1620263400000|2021-05-06 01:10:00|42640|42600|42649.4|42609.4|42649.4|42609.4|42640|42600|1
1620263410000|2021-05-06 01:10:10|42648.7|42608.7|42639.4|42599.4|42649.4|42609.4|42639.4|42599.4|3
1620263420000|2021-05-06 01:10:20|42640|42600|42649.4|42609.4|42649.4|42609.4|42640|42600|11
1620263430000|2021-05-06 01:10:30|42648.7|42608.7|42644.4|42604.4|42648.7|42608.7|42644.4|42604.4|1
1620263450000|2021-05-06 01:10:50|42649.4|42609.4|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|0
1620263470000|2021-05-06 01:11:10|42650|42610|42654.4|42614.4|42658.7|42618.7|42649.4|42609.4|0
1620263480000|2021-05-06 01:11:20|42653.7|42613.7|42644.4|42604.4|42653.7|42613.7|42644.4|42604.4|0
1620263490000|2021-05-06 01:11:30|42639.4|42599.4|42619.4|42579.4|42639.4|42599.4|42614.4|42574.4|15
1620263500000|2021-05-06 01:11:40|42618.7|42578.7|42619.4|42579.4|42619.4|42579.4|42613.7|42573.7|2
1620263510000|2021-05-06 01:11:50|42618.7|42578.7|42614.4|42574.4|42619.4|42579.4|42614.4|42574.4|0
1620263520000|2021-05-06 01:12:00|42619.4|42579.4|42614.4|42574.4|42619.4|42579.4|42614.4|42574.4|8
1620263530000|2021-05-06 01:12:10|42619.4|42579.4|42619.4|42579.4|42619.4|42579.4|42618.7|42578.7|1
1620263540000|2021-05-06 01:12:20|42618.7|42578.7|42604.4|42564.4|42618.7|42578.7|42604.4|42564.4|6
1620263550000|2021-05-06 01:12:30|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|42609.4|42569.4|3
1620263560000|2021-05-06 01:12:40|42610|42570|42619.4|42579.4|42619.4|42579.4|42610|42570|1
1620263570000|2021-05-06 01:12:50|42615|42575|42614.4|42574.4|42619.4|42579.4|42609.4|42569.4|3
1620263580000|2021-05-06 01:13:00|42619.4|42579.4|42624.4|42584.4|42624.4|42584.4|42619.4|42579.4|2
1620263590000|2021-05-06 01:13:10|42625|42585|42624.4|42584.4|42629.4|42589.4|42624.4|42584.4|0
1620263600000|2021-05-06 01:13:20|42619.4|42579.4|42619.4|42579.4|42629.4|42589.4|42619.4|42579.4|1
1620263610000|2021-05-06 01:13:30|42615|42575|42609.4|42569.4|42615|42575|42609.4|42569.4|2
1620263620000|2021-05-06 01:13:40|42610|42570|42619.4|42579.4|42619.4|42579.4|42610|42570|2
1620263640000|2021-05-06 01:14:00|42620|42580|42629.4|42589.4|42633.7|42593.7|42614.4|42574.4|7
1620263650000|2021-05-06 01:14:10|42633.7|42593.7|42639.4|42599.4|42639.4|42599.4|42633.7|42593.7|1
1620263660000|2021-05-06 01:14:20|42635|42595|42629.4|42589.4|42635|42595|42624.4|42584.4|2
1620263670000|2021-05-06 01:14:30|||||||||10
1620263680000|2021-05-06 01:14:40|42630|42590|42644.4|42604.4|42644.4|42604.4|42629.4|42589.4|1
1620263690000|2021-05-06 01:14:50|42649.4|42609.4|42644.4|42604.4|42649.4|42609.4|42639.4|42599.4|0
1620263700000|2021-05-06 01:15:00|42645|42605|42649.4|42609.4|42654.4|42614.4|42645|42605|2
1620263710000|2021-05-06 01:15:10|42650|42610|42639.4|42599.4|42650|42610|42639.4|42599.4|3
1620263720000|2021-05-06 01:15:20|42644.4|42604.4|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|2
1620263730000|2021-05-06 01:15:30|42653.7|42613.7|42649.4|42609.4|42659.4|42619.4|42649.4|42609.4|2
1620263750000|2021-05-06 01:15:50|42650|42610|42659.4|42619.4|42659.4|42619.4|42650|42610|0
1620263760000|2021-05-06 01:16:00|42663.7|42623.7|42664.4|42624.4|42664.4|42624.4|42663.7|42623.7|0
1620263770000|2021-05-06 01:16:10|42674.4|42634.4|42665|42625|42674.4|42634.4|42664.4|42624.4|14
1620263780000|2021-05-06 01:16:20|42664.4|42624.4|42649.4|42609.4|42664.4|42624.4|42649.4|42609.4|6
1620263790000|2021-05-06 01:16:30|42650|42610|42659.4|42619.4|42659.4|42619.4|42650|42610|3
1620263800000|2021-05-06 01:16:40|42658.7|42618.7|42659.4|42619.4|42659.4|42619.4|42649.4|42609.4|3
1620263810000|2021-05-06 01:16:50|||||||||10
1620263820000|2021-05-06 01:17:00|42658.7|42618.7|42649.4|42609.4|42658.7|42618.7|42649.4|42609.4|2
1620263830000|2021-05-06 01:17:10|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|3
1620263840000|2021-05-06 01:17:20|42645|42605|42639.4|42599.4|42645|42605|42634.4|42594.4|1
1620263850000|2021-05-06 01:17:30|42643.7|42603.7|42639.4|42599.4|42644.4|42604.4|42639.4|42599.4|0
1620263860000|2021-05-06 01:17:40|42635|42595|42629.4|42589.4|42639.4|42599.4|42629.4|42589.4|9
1620263870000|2021-05-06 01:17:50|42625|42585|42629.4|42589.4|42629.4|42589.4|42625|42585|0
1620263880000|2021-05-06 01:18:00|42633.7|42593.7|42649.4|42609.4|42653.7|42613.7|42633.7|42593.7|3
1620263890000|2021-05-06 01:18:10|42645|42605|42634.4|42594.4|42645|42605|42634.4|42594.4|3
1620263900000|2021-05-06 01:18:20|42629.4|42589.4|42629.4|42589.4|42630|42590|42629.4|42589.4|1
1620263910000|2021-05-06 01:18:30|42628.7|42588.7|42639.4|42599.4|42639.4|42599.4|42625|42585|4
1620263920000|2021-05-06 01:18:40|42640|42600|42649.4|42609.4|42654.4|42614.4|42640|42600|7
1620263930000|2021-05-06 01:18:50|42645|42605|42644.4|42604.4|42654.4|42614.4|42644.4|42604.4|3
1620263940000|2021-05-06 01:19:00|42645.6|42605.6|42654.4|42614.4|42654.4|42614.4|42645.6|42605.6|9
1620263950000|2021-05-06 01:19:10|42649.4|42609.4|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|2
1620263960000|2021-05-06 01:19:20|42653.7|42613.7|42654.4|42614.4|42654.4|42614.4|42653.7|42613.7|0
1620263970000|2021-05-06 01:19:30|42655|42615|42664.4|42624.4|42664.4|42624.4|42654.4|42614.4|1
1620263980000|2021-05-06 01:19:40|42660|42620|42649.4|42609.4|42664.4|42624.4|42649.4|42609.4|9
1620264000000|2021-05-06 01:20:00|42653.7|42613.7|42659.4|42619.4|42663.7|42623.7|42648.7|42608.7|3
1620264010000|2021-05-06 01:20:10|42655|42615|42649.4|42609.4|42659.4|42619.4|42649.4|42609.4|3
1620264020000|2021-05-06 01:20:20|42648.7|42608.7|42649.4|42609.4|42649.4|42609.4|42648.7|42608.7|7
1620264030000|2021-05-06 01:20:30|42648.7|42608.7|42634.4|42594.4|42648.7|42608.7|42634.4|42594.4|10
1620264040000|2021-05-06 01:20:40|42633.7|42593.7|42629.4|42589.4|42633.7|42593.7|42629.4|42589.4|1
1620264050000|2021-05-06 01:20:50|42628.7|42588.7|42629.4|42589.4|42629.4|42589.4|42628.7|42588.7|0
1620264060000|2021-05-06 01:21:00|42633.7|42593.7|42639.4|42599.4|42639.4|42599.4|42629.4|42589.4|1
1620264070000|2021-05-06 01:21:10|42638.7|42598.7|42639.4|42599.4|42639.4|42599.4|42638.7|42598.7|0
1620264080000|2021-05-06 01:21:20|42635|42595|42629.4|42589.4|42635|42595|42624.4|42584.4|0
1620264090000|2021-05-06 01:21:30|42628.7|42588.7|42629.4|42589.4|42629.4|42589.4|42628.7|42588.7|7
1620264100000|2021-05-06 01:21:40|42630|42590|42639.4|42599.4|42639.4|42599.4|42630|42590|1
1620264110000|2021-05-06 01:21:50|42640|42600|42644.4|42604.4|42644.4|42604.4|42640|42600|3
1620264120000|2021-05-06 01:22:00|42634.4|42594.4|42639.4|42599.4|42644.4|42604.4|42634.4|42594.4|6
1620264130000|2021-05-06 01:22:10|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|0
1620264140000|2021-05-06 01:22:20|42643.8|42603.8|42639.4|42599.4|42644.4|42604.4|42639.4|42599.4|0
1620264150000|2021-05-06 01:22:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|1
1620264160000|2021-05-06 01:22:40|||||||||4
1620264170000|2021-05-06 01:22:50|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620264180000|2021-05-06 01:23:00|42643.8|42603.8|42654.4|42614.4|42654.4|42614.4|42639.4|42599.4|7
1620264190000|2021-05-06 01:23:10|||||||||1
1620264200000|2021-05-06 01:23:20|42649.4|42609.4|42649.4|42609.4|42653.8|42613.8|42644.4|42604.4|6
1620264230000|2021-05-06 01:23:50|42653.8|42613.8|42659.4|42619.4|42664.4|42624.4|42653.8|42613.8|3
1620264240000|2021-05-06 01:24:00|42664.4|42624.4|42669.4|42629.4|42669.4|42629.4|42659.4|42619.4|2
1620264250000|2021-05-06 01:24:10|42668.8|42628.8|42669.4|42629.4|42669.4|42629.4|42664.4|42624.4|3
1620264260000|2021-05-06 01:24:20|42670|42630|42664.4|42624.4|42670|42630|42659.4|42619.4|7
1620264270000|2021-05-06 01:24:30|42654.4|42614.4|42654.4|42614.4|42659.4|42619.4|42654.4|42614.4|1
1620264280000|2021-05-06 01:24:40|42655|42615|42649.4|42609.4|42655|42615|42644.4|42604.4|13
1620264290000|2021-05-06 01:24:50|42645|42605|42645|42605|42649.4|42609.4|42644.4|42604.4|0
1620264300000|2021-05-06 01:25:00|42644.4|42604.4|42645|42605|42653.8|42613.8|42644.4|42604.4|14
1620264310000|2021-05-06 01:25:10|42649.4|42609.4|42645|42605|42650|42610|42644.4|42604.4|3
1620264320000|2021-05-06 01:25:20|42644.4|42604.4|42639.4|42599.4|42644.4|42604.4|42635|42595|7
1620264330000|2021-05-06 01:25:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|5
1620264340000|2021-05-06 01:25:40|42640|42600|42649.4|42609.4|42649.4|42609.4|42640|42600|3
1620264350000|2021-05-06 01:25:50|42650|42610|42649.4|42609.4|42654.4|42614.4|42645|42605|0
1620264360000|2021-05-06 01:26:00|42650|42610|42655|42615|42659.4|42619.4|42650|42610|5
1620264370000|2021-05-06 01:26:10|42659.4|42619.4|42659.4|42619.4|42659.4|42619.4|42659.4|42619.4|0
1620264380000|2021-05-06 01:26:20|42655|42615|42649.4|42609.4|42655|42615|42649.4|42609.4|3
1620264390000|2021-05-06 01:26:30|42648.8|42608.8|42644.4|42604.4|42648.8|42608.8|42644.4|42604.4|0
1620264400000|2021-05-06 01:26:40|42645|42605|42639.4|42599.4|42645|42605|42639.4|42599.4|1
1620264410000|2021-05-06 01:26:50|42640|42600|42639.4|42599.4|42640|42600|42639.4|42599.4|0
1620264420000|2021-05-06 01:27:00|42640|42600|42649.4|42609.4|42649.4|42609.4|42640|42600|1
1620264430000|2021-05-06 01:27:10|42648.8|42608.8|42649.4|42609.4|42649.4|42609.4|42648.8|42608.8|0
1620264440000|2021-05-06 01:27:20|42648.8|42608.8|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|0
1620264450000|2021-05-06 01:27:30|42653.8|42613.8|42654.4|42614.4|42654.4|42614.4|42653.8|42613.8|1
1620264460000|2021-05-06 01:27:40|42644.4|42604.4|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|2
1620264470000|2021-05-06 01:27:50|42645|42605|42639.4|42599.4|42655|42615|42634.4|42594.4|7
1620264480000|2021-05-06 01:28:00|42638.8|42598.8|42634.4|42594.4|42638.8|42598.8|42634.4|42594.4|1
1620264510000|2021-05-06 01:28:30|||||||||1
1620264520000|2021-05-06 01:28:40|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|5
1620264530000|2021-05-06 01:28:50|42643.8|42603.8|42644.4|42604.4|42644.4|42604.4|42639.4|42599.4|0
1620264540000|2021-05-06 01:29:00|42645|42605|42649.4|42609.4|42650|42610|42644.4|42604.4|4
1620264550000|2021-05-06 01:29:10|42648.8|42608.8|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|0
1620264570000|2021-05-06 01:29:30|42645|42605|42645|42605|42645|42605|42645|42605|1
1620264580000|2021-05-06 01:29:40|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|1
1620264590000|2021-05-06 01:29:50|42645|42605|42634.4|42594.4|42645|42605|42634.4|42594.4|2
1620264600000|2021-05-06 01:30:00|42639.4|42599.4|42639.4|42599.4|42644.4|42604.4|42639.4|42599.4|0
1620264610000|2021-05-06 01:30:10|42638.8|42598.8|42639.4|42599.4|42643.8|42603.8|42638.8|42598.8|0
1620264620000|2021-05-06 01:30:20|42643.8|42603.8|42649.4|42609.4|42649.4|42609.4|42639.4|42599.4|0
1620264630000|2021-05-06 01:30:30|42653.8|42613.8|42654.4|42614.4|42654.4|42614.4|42649.4|42609.4|1
1620264640000|2021-05-06 01:30:40|42649.4|42609.4|42649.4|42609.4|42654.4|42614.4|42644.4|42604.4|2
1620264650000|2021-05-06 01:30:50|42645|42605|42654.4|42614.4|42654.4|42614.4|42645|42605|0
1620264660000|2021-05-06 01:31:00|42653.8|42613.8|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|0
1620264670000|2021-05-06 01:31:10|42653.8|42613.8|42654.4|42614.4|42654.4|42614.4|42653.8|42613.8|0
1620264680000|2021-05-06 01:31:20|42655|42615|42659.4|42619.4|42659.4|42619.4|42655|42615|1
1620264690000|2021-05-06 01:31:30|42655|42615|42649.4|42609.4|42655|42615|42649.4|42609.4|0
1620264700000|2021-05-06 01:31:40|42650|42610|42649.4|42609.4|42650|42610|42649.4|42609.4|1
1620264710000|2021-05-06 01:31:50|42644.4|42604.4|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|2
1620264730000|2021-05-06 01:32:10|42645|42605|42649.4|42609.4|42653.8|42613.8|42645|42605|2
1620264740000|2021-05-06 01:32:20|42645|42605|42639.4|42599.4|42649.4|42609.4|42639.4|42599.4|4
1620264760000|2021-05-06 01:32:40|42643.8|42603.8|42634.4|42594.4|42643.8|42603.8|42634.4|42594.4|0
1620264770000|2021-05-06 01:32:50|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|0
1620264780000|2021-05-06 01:33:00|42638.8|42598.8|42635|42595|42640|42600|42635|42595|3
1620264790000|2021-05-06 01:33:10|42639.4|42599.4|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|1
1620264800000|2021-05-06 01:33:20|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620264810000|2021-05-06 01:33:30|42635|42595|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|0
1620264820000|2021-05-06 01:33:40|42635|42595|42639.4|42599.4|42639.4|42599.4|42635|42595|0
1620264840000|2021-05-06 01:34:00|42638.8|42598.8|42639.4|42599.4|42639.4|42599.4|42634.4|42594.4|2
1620264850000|2021-05-06 01:34:10|42643.8|42603.8|42649.4|42609.4|42649.4|42609.4|42643.8|42603.8|11
1620264860000|2021-05-06 01:34:20|42645|42605|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|0
1620264870000|2021-05-06 01:34:30|42648.8|42608.8|42649.4|42609.4|42649.4|42609.4|42645|42605|0
1620264880000|2021-05-06 01:34:40|42645|42605|42659.4|42619.4|42659.4|42619.4|42645|42605|11
1620264890000|2021-05-06 01:34:50|42658.8|42618.8|42654.4|42614.4|42658.8|42618.8|42654.4|42614.4|0
1620264900000|2021-05-06 01:35:00|42645|42605|42650|42610|42650|42610|42645|42605|3
1620264910000|2021-05-06 01:35:10|42654.4|42614.4|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|0
1620264920000|2021-05-06 01:35:20|42650|42610|42650|42610|42650|42610|42650|42610|0
1620264930000|2021-05-06 01:35:30|42654.4|42614.4|42654.4|42614.4|42654.4|42614.4|42654.4|42614.4|0
1620264940000|2021-05-06 01:35:40|42649.4|42609.4|42644.4|42604.4|42649.4|42609.4|42644.4|42604.4|1
1620264950000|2021-05-06 01:35:50|42645|42605|42649.4|42609.4|42649.4|42609.4|42645|42605|1
1620264960000|2021-05-06 01:36:00|42648.8|42608.8|42649.4|42609.4|42649.4|42609.4|42648.8|42608.8|0
1620264980000|2021-05-06 01:36:20|42645|42605|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|0
1620265020000|2021-05-06 01:37:00|42645|42605|42654.4|42614.4|42654.4|42614.4|42644.4|42604.4|1
1620265030000|2021-05-06 01:37:10|42649.4|42609.4|42654.4|42614.4|42654.4|42614.4|42644.4|42604.4|0
1620265040000|2021-05-06 01:37:20|42653.8|42613.8|42654.4|42614.4|42654.4|42614.4|42653.8|42613.8|0
1620265050000|2021-05-06 01:37:30|42650|42610|42654.4|42614.4|42654.4|42614.4|42650|42610|0
1620265060000|2021-05-06 01:37:40|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|0
1620265070000|2021-05-06 01:37:50|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|1
1620265080000|2021-05-06 01:38:00|42650|42610|42649.4|42609.4|42654.4|42614.4|42649.4|42609.4|1
1620265100000|2021-05-06 01:38:20|42650|42610|42659.4|42619.4|42659.4|42619.4|42650|42610|1
1620265120000|2021-05-06 01:38:40|42665|42625|42669.4|42629.4|42669.4|42629.4|42659.4|42619.4|1973
1620265130000|2021-05-06 01:38:50|42668.8|42628.8|42669.4|42629.4|42669.4|42629.4|42668.8|42628.8|1
1620265150000|2021-05-06 01:39:10|42668.8|42628.8|42664.4|42624.4|42669.4|42629.4|42664.4|42624.4|0
1620265160000|2021-05-06 01:39:20|||||||||1
1620265170000|2021-05-06 01:39:30|42665|42625|42669.4|42629.4|42669.4|42629.4|42665|42625|0
1620265190000|2021-05-06 01:39:50|42665|42625|42664.4|42624.4|42665|42625|42664.4|42624.4|0
1620265200000|2021-05-06 01:40:00|42665|42625|42669.4|42629.4|42669.4|42629.4|42664.4|42624.4|2
1620265210000|2021-05-06 01:40:10|42670|42630|42669.4|42629.4|42670|42630|42669.4|42629.4|0
1620265240000|2021-05-06 01:40:40|42665|42625|42674.4|42634.4|42674.4|42634.4|42665|42625|0
1620265250000|2021-05-06 01:40:50|42679.4|42639.4|42679.4|42639.4|42680|42640|42679.4|42639.4|6
1620265260000|2021-05-06 01:41:00|42683.8|42643.8|42689.4|42649.4|42693.8|42653.8|42679.4|42639.4|0
1620265280000|2021-05-06 01:41:20|42685|42645|42684.4|42644.4|42689.4|42649.4|42684.4|42644.4|1
1620265290000|2021-05-06 01:41:30|42685|42645|42689.4|42649.4|42689.4|42649.4|42684.4|42644.4|0
1620265300000|2021-05-06 01:41:40|42685|42645|42685|42645|42685|42645|42685|42645|0
1620265310000|2021-05-06 01:41:50|42684.4|42644.4|42689.4|42649.4|42689.4|42649.4|42684.4|42644.4|1
1620265340000|2021-05-06 01:42:20|42690|42650|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|0
1620265350000|2021-05-06 01:42:30|42693.8|42653.8|42689.4|42649.4|42693.8|42653.8|42689.4|42649.4|1
1620265360000|2021-05-06 01:42:40|42685|42645|42684.4|42644.4|42689.4|42649.4|42684.4|42644.4|0
1620265370000|2021-05-06 01:42:50|42689.4|42649.4|42684.4|42644.4|42689.4|42649.4|42684.4|42644.4|0
1620265380000|2021-05-06 01:43:00|42685|42645|42689.4|42649.4|42694.4|42654.4|42685|42645|1
1620265390000|2021-05-06 01:43:10|42685|42645|42689.4|42649.4|42689.4|42649.4|42684.4|42644.4|0
1620265400000|2021-05-06 01:43:20|42688.8|42648.8|42699.4|42659.4|42699.4|42659.4|42684.4|42644.4|25
1620265420000|2021-05-06 01:43:40|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|0
1620265430000|2021-05-06 01:43:50|||||||||6
1620265440000|2021-05-06 01:44:00|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|2
1620265450000|2021-05-06 01:44:10|42700|42660|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|1
1620265460000|2021-05-06 01:44:20|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|0
1620265480000|2021-05-06 01:44:40|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620265490000|2021-05-06 01:44:50|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|0
1620265500000|2021-05-06 01:45:00|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620265520000|2021-05-06 01:45:20|||||||||11
1620265530000|2021-05-06 01:45:30|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|1
1620265540000|2021-05-06 01:45:40|||||||||5
1620265550000|2021-05-06 01:45:50|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|3
1620265560000|2021-05-06 01:46:00|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|6
1620265570000|2021-05-06 01:46:10|42698.8|42658.8|42689.4|42649.4|42698.8|42658.8|42689.4|42649.4|6230
1620265580000|2021-05-06 01:46:20|42688.8|42648.8|42689.4|42649.4|42689.4|42649.4|42688.8|42648.8|0
1620265590000|2021-05-06 01:46:30|42690|42650|42689.4|42649.4|42694.4|42654.4|42689.4|42649.4|0
1620265600000|2021-05-06 01:46:40|42693.8|42653.8|42694.4|42654.4|42694.4|42654.4|42693.8|42653.8|0
1620265610000|2021-05-06 01:46:50|42699.4|42659.4|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|3
1620265620000|2021-05-06 01:47:00|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|1
1620265630000|2021-05-06 01:47:10|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|0
1620265640000|2021-05-06 01:47:20|42703.8|42663.8|42699.4|42659.4|42703.8|42663.8|42694.4|42654.4|0
1620265660000|2021-05-06 01:47:40|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620265670000|2021-05-06 01:47:50|42699.4|42659.4|42694.4|42654.4|42700|42660|42694.4|42654.4|0
1620265680000|2021-05-06 01:48:00|42704.4|42664.4|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|1
1620265690000|2021-05-06 01:48:10|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620265710000|2021-05-06 01:48:30|42693.8|42653.8|42699.4|42659.4|42699.4|42659.4|42689.4|42649.4|0
1620265730000|2021-05-06 01:48:50|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620265740000|2021-05-06 01:49:00|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42685|42645|2
1620265750000|2021-05-06 01:49:10|42685|42645|42684.4|42644.4|42685|42645|42684.4|42644.4|0
1620265760000|2021-05-06 01:49:20|42685|42645|42689.4|42649.4|42693.8|42653.8|42685|42645|1
1620265770000|2021-05-06 01:49:30|42690|42650|42699.4|42659.4|42699.4|42659.4|42690|42650|0
1620265780000|2021-05-06 01:49:40|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|0
1620265810000|2021-05-06 01:50:10|42689.4|42649.4|42689.4|42649.4|42694.4|42654.4|42689.4|42649.4|5
1620265820000|2021-05-06 01:50:20|42688.8|42648.8|42684.4|42644.4|42688.8|42648.8|42684.4|42644.4|0
1620265830000|2021-05-06 01:50:30|42688.8|42648.8|42684.4|42644.4|42689.4|42649.4|42684.4|42644.4|0
1620265840000|2021-05-06 01:50:40|42674.4|42634.4|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|5
1620265850000|2021-05-06 01:50:50|42678.8|42638.8|42679.4|42639.4|42679.4|42639.4|42678.8|42638.8|0
1620265860000|2021-05-06 01:51:00|42678.8|42638.8|42679.4|42639.4|42679.4|42639.4|42674.4|42634.4|0
1620265870000|2021-05-06 01:51:10|42680|42640|42679.4|42639.4|42680|42640|42674.4|42634.4|0
1620265880000|2021-05-06 01:51:20|42678.8|42638.8|42674.4|42634.4|42678.8|42638.8|42674.4|42634.4|0
1620265930000|2021-05-06 01:52:10|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|1
1620265940000|2021-05-06 01:52:20|42680|42640|42684.4|42644.4|42684.4|42644.4|42679.4|42639.4|4
1620265950000|2021-05-06 01:52:30|42680|42640|42674.4|42634.4|42680|42640|42674.4|42634.4|0
1620265970000|2021-05-06 01:52:50|42678.8|42638.8|42679.4|42639.4|42679.4|42639.4|42678.8|42638.8|0
1620266000000|2021-05-06 01:53:20|42683.8|42643.8|42684.4|42644.4|42684.4|42644.4|42683.8|42643.8|0
1620266010000|2021-05-06 01:53:30|42680|42640|42679.4|42639.4|42680|42640|42679.4|42639.4|0
1620266020000|2021-05-06 01:53:40|42680|42640|42689.4|42649.4|42689.4|42649.4|42680|42640|1
1620266030000|2021-05-06 01:53:50|42690|42650|42689.4|42649.4|42693.8|42653.8|42689.4|42649.4|0
1620266040000|2021-05-06 01:54:00|42693.8|42653.8|42694.4|42654.4|42694.4|42654.4|42693.8|42653.8|0
1620266050000|2021-05-06 01:54:10|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|0
1620266080000|2021-05-06 01:54:40|42694.4|42654.4|42699.4|42659.4|42704.4|42664.4|42694.4|42654.4|2
1620266090000|2021-05-06 01:54:50|42698.8|42658.8|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|0
1620266100000|2021-05-06 01:55:00|42699.4|42659.4|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|0
1620266120000|2021-05-06 01:55:20|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|0
1620266130000|2021-05-06 01:55:30|42695|42655|42689.4|42649.4|42695|42655|42689.4|42649.4|1
1620266160000|2021-05-06 01:56:00|42685|42645|42684.4|42644.4|42685|42645|42684.4|42644.4|0
1620266170000|2021-05-06 01:56:10|42688.8|42648.8|42689.4|42649.4|42689.4|42649.4|42688.8|42648.8|0
1620266240000|2021-05-06 01:57:20|42690|42650|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|5
1620266260000|2021-05-06 01:57:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|2
1620266270000|2021-05-06 01:57:50|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|42698.8|42658.8|0
1620266280000|2021-05-06 01:58:00|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|0
1620266320000|2021-05-06 01:58:40|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|7
1620266360000|2021-05-06 01:59:20|42693.8|42653.8|42699.4|42659.4|42699.4|42659.4|42693.8|42653.8|0
1620266370000|2021-05-06 01:59:30|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620266380000|2021-05-06 01:59:40|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|1
1620266390000|2021-05-06 01:59:50|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|1
1620266400000|2021-05-06 02:00:00|42695|42655|42704.4|42664.4|42704.4|42664.4|42695|42655|1
1620266410000|2021-05-06 02:00:10|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|1
1620266500000|2021-05-06 02:01:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42695|42655|2
1620266540000|2021-05-06 02:02:20|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620266560000|2021-05-06 02:02:40|42699.4|42659.4|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|3
1620266570000|2021-05-06 02:02:50|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|1
1620266580000|2021-05-06 02:03:00|42703.8|42663.8|42684.4|42644.4|42703.8|42663.8|42684.4|42644.4|4
1620266620000|2021-05-06 02:03:40|42679.4|42639.4|42684.4|42644.4|42684.4|42644.4|42679.4|42639.4|2
1620266640000|2021-05-06 02:04:00|42679.4|42639.4|42684.4|42644.4|42684.4|42644.4|42674.4|42634.4|6
1620266660000|2021-05-06 02:04:20|42685|42645|42689.4|42649.4|42689.4|42649.4|42685|42645|0
1620266670000|2021-05-06 02:04:30|42688.8|42648.8|42684.4|42644.4|42688.8|42648.8|42684.4|42644.4|0
1620266740000|2021-05-06 02:05:40|42683.8|42643.8|42694.4|42654.4|42694.4|42654.4|42679.4|42639.4|7
1620266750000|2021-05-06 02:05:50|42693.8|42653.8|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|3
1620266760000|2021-05-06 02:06:00|42695|42655|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|4
1620266770000|2021-05-06 02:06:10|||||||||1
1620266810000|2021-05-06 02:06:50|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42684.4|42644.4|28
1620266820000|2021-05-06 02:07:00|42688.8|42648.8|42689.4|42649.4|42689.4|42649.4|42684.4|42644.4|3
1620266890000|2021-05-06 02:08:10|42690|42650|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|1
1620266900000|2021-05-06 02:08:20|42699.4|42659.4|42694.4|42654.4|42699.4|42659.4|42689.4|42649.4|1
1620266910000|2021-05-06 02:08:30|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|0
1620266930000|2021-05-06 02:08:50|42698.8|42658.8|42699.4|42659.4|42703.8|42663.8|42698.8|42658.8|6
1620266940000|2021-05-06 02:09:00|42695|42655|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|0
1620266970000|2021-05-06 02:09:30|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620266980000|2021-05-06 02:09:40|42689.4|42649.4|42699.4|42659.4|42699.4|42659.4|42688.8|42648.8|3
1620267000000|2021-05-06 02:10:00|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620267080000|2021-05-06 02:11:20|42695|42655|42704.4|42664.4|42704.4|42664.4|42695|42655|1
1620267100000|2021-05-06 02:11:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|1
1620267110000|2021-05-06 02:11:50|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|0
1620267120000|2021-05-06 02:12:00|42695|42655|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|0
1620267140000|2021-05-06 02:12:20|||||||||2
1620267150000|2021-05-06 02:12:30|||||||||1
1620267160000|2021-05-06 02:12:40|42693.1|42653.1|42689.4|42649.4|42693.1|42653.1|42684.4|42644.4|1
1620267180000|2021-05-06 02:13:00|42685|42645|42689.4|42649.4|42689.4|42649.4|42685|42645|0
1620267190000|2021-05-06 02:13:10|42688.8|42648.8|42689.4|42649.4|42690|42650|42688.8|42648.8|0
1620267200000|2021-05-06 02:13:20|42685|42645|42684.4|42644.4|42685|42645|42684.4|42644.4|0
1620267210000|2021-05-06 02:13:30|42683.8|42643.8|42679.4|42639.4|42683.8|42643.8|42674.4|42634.4|3
1620267220000|2021-05-06 02:13:40|42678.8|42638.8|42664.4|42624.4|42679.4|42639.4|42664.4|42624.4|1
1620267230000|2021-05-06 02:13:50|42665|42625|42664.4|42624.4|42669.4|42629.4|42664.4|42624.4|1
1620267240000|2021-05-06 02:14:00|42665|42625|42669.4|42629.4|42669.4|42629.4|42664.4|42624.4|0
1620267250000|2021-05-06 02:14:10|42670|42630|42674.4|42634.4|42674.4|42634.4|42669.4|42629.4|0
1620267280000|2021-05-06 02:14:40|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|1
1620267290000|2021-05-06 02:14:50|42675|42635|42679.4|42639.4|42679.4|42639.4|42675|42635|0
1620267300000|2021-05-06 02:15:00|42678.8|42638.8|42669.4|42629.4|42678.8|42638.8|42669.4|42629.4|0
1620267320000|2021-05-06 02:15:20|42665|42625|42664.4|42624.4|42665|42625|42664.4|42624.4|0
1620267330000|2021-05-06 02:15:30|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|0
1620267340000|2021-05-06 02:15:40|42670|42630|42669.4|42629.4|42670|42630|42669.4|42629.4|0
1620267360000|2021-05-06 02:16:00|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|0
1620267370000|2021-05-06 02:16:10|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|1
1620267400000|2021-05-06 02:16:40|42668.8|42628.8|42664.4|42624.4|42668.8|42628.8|42664.4|42624.4|0
1620267410000|2021-05-06 02:16:50|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|1
1620267430000|2021-05-06 02:17:10|42670|42630|42669.4|42629.4|42674.4|42634.4|42669.4|42629.4|0
1620267440000|2021-05-06 02:17:20|42673.8|42633.8|42679.4|42639.4|42679.4|42639.4|42673.8|42633.8|1
1620267460000|2021-05-06 02:17:40|42680|42640|42684.4|42644.4|42684.4|42644.4|42680|42640|2
1620267470000|2021-05-06 02:17:50|42683.8|42643.8|42679.4|42639.4|42683.8|42643.8|42679.4|42639.4|0
1620267480000|2021-05-06 02:18:00|42675|42635|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|0
1620267500000|2021-05-06 02:18:20|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|0
1620267530000|2021-05-06 02:18:50|42680|42640|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|0
1620267550000|2021-05-06 02:19:10|42683.8|42643.8|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|0
1620267560000|2021-05-06 02:19:20|42680|42640|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|0
1620267570000|2021-05-06 02:19:30|42680|42640|42684.4|42644.4|42684.4|42644.4|42680|42640|0
1620267580000|2021-05-06 02:19:40|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|0
1620267610000|2021-05-06 02:20:10|42678.8|42638.8|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|0
1620267620000|2021-05-06 02:20:20|42678.8|42638.8|42674.4|42634.4|42680|42640|42674.4|42634.4|0
1620267640000|2021-05-06 02:20:40|||||||||7
1620267650000|2021-05-06 02:20:50|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|1
1620267660000|2021-05-06 02:21:00|42670|42630|42674.4|42634.4|42674.4|42634.4|42670|42630|0
1620267670000|2021-05-06 02:21:10|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|0
1620267710000|2021-05-06 02:21:50|42670|42630|42669.4|42629.4|42674.4|42634.4|42669.4|42629.4|3
1620267780000|2021-05-06 02:23:00|42670|42630|42669.4|42629.4|42670|42630|42669.4|42629.4|0
1620267850000|2021-05-06 02:24:10|42673.8|42633.8|42674.4|42634.4|42674.4|42634.4|42673.8|42633.8|0
1620267870000|2021-05-06 02:24:30|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|0
1620267910000|2021-05-06 02:25:10|42668.8|42628.8|42659.4|42619.4|42668.8|42628.8|42659.4|42619.4|5
1620267930000|2021-05-06 02:25:30|42658.8|42618.8|42654.4|42614.4|42658.8|42618.8|42654.4|42614.4|0
1620267940000|2021-05-06 02:25:40|42658.8|42618.8|42664.4|42624.4|42664.4|42624.4|42658.8|42618.8|0
1620267950000|2021-05-06 02:25:50|42660|42620|42654.4|42614.4|42660|42620|42654.4|42614.4|0
1620267960000|2021-05-06 02:26:00|42655|42615|42664.4|42624.4|42664.4|42624.4|42654.4|42614.4|2
1620267980000|2021-05-06 02:26:20|42659.4|42619.4|42664.4|42624.4|42664.4|42624.4|42659.4|42619.4|5
1620268030000|2021-05-06 02:27:10|42660|42620|42659.4|42619.4|42660|42620|42659.4|42619.4|0
1620268110000|2021-05-06 02:28:30|42663.8|42623.8|42659.4|42619.4|42663.8|42623.8|42659.4|42619.4|1
1620268120000|2021-05-06 02:28:40|42660|42620|42664.4|42624.4|42664.4|42624.4|42660|42620|0
1620268160000|2021-05-06 02:29:20|42674.4|42634.4|42674.4|42634.4|42674.4|42634.4|42674.4|42634.4|8
1620268170000|2021-05-06 02:29:30|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|1
1620268200000|2021-05-06 02:30:00|42665|42625|42669.4|42629.4|42669.4|42629.4|42665|42625|0
1620268210000|2021-05-06 02:30:10|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|1
1620268220000|2021-05-06 02:30:20|42668.8|42628.8|42669.4|42629.4|42669.4|42629.4|42668.8|42628.8|0
1620268230000|2021-05-06 02:30:30|42664.4|42624.4|42684.4|42644.4|42684.4|42644.4|42664.4|42624.4|2
1620268240000|2021-05-06 02:30:40|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|1
1620268250000|2021-05-06 02:30:50|42678.8|42638.8|42674.4|42634.4|42678.8|42638.8|42674.4|42634.4|0
1620268280000|2021-05-06 02:31:20|42675|42635|42679.4|42639.4|42679.4|42639.4|42675|42635|1
1620268300000|2021-05-06 02:31:40|42680|42640|42689.4|42649.4|42689.4|42649.4|42680|42640|1
1620268340000|2021-05-06 02:32:20|42693.8|42653.8|42689.4|42649.4|42693.8|42653.8|42689.4|42649.4|1
1620268370000|2021-05-06 02:32:50|42690|42650|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|0
1620268430000|2021-05-06 02:33:50|42699.4|42659.4|42684.4|42644.4|42699.4|42659.4|42684.4|42644.4|3
1620268440000|2021-05-06 02:34:00|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42688.8|42648.8|1
1620268470000|2021-05-06 02:34:30|42690|42650|42689.4|42649.4|42690|42650|42689.4|42649.4|0
1620268480000|2021-05-06 02:34:40|42690|42650|42689.4|42649.4|42690|42650|42689.4|42649.4|0
1620268550000|2021-05-06 02:35:50|42690|42650|42694.4|42654.4|42694.4|42654.4|42690|42650|0
1620268570000|2021-05-06 02:36:10|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|1
1620268580000|2021-05-06 02:36:20|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620268610000|2021-05-06 02:36:50|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|4
1620268620000|2021-05-06 02:37:00|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|0
1620268640000|2021-05-06 02:37:20|42699.4|42659.4|42699.4|42659.4|42704.4|42664.4|42694.4|42654.4|13
1620268650000|2021-05-06 02:37:30|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620268690000|2021-05-06 02:38:10|42700|42660|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|7
1620268700000|2021-05-06 02:38:20|42700|42660|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|1
1620268720000|2021-05-06 02:38:40|||||||||21
1620268730000|2021-05-06 02:38:50|||||||||2
1620268750000|2021-05-06 02:39:10|42699.4|42659.4|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|3
1620268780000|2021-05-06 02:39:40|42703.8|42663.8|42694.4|42654.4|42703.8|42663.8|42694.4|42654.4|2
1620268790000|2021-05-06 02:39:50|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|0
1620268820000|2021-05-06 02:40:20|42703.8|42663.8|42699.4|42659.4|42703.8|42663.8|42699.4|42659.4|0
1620268830000|2021-05-06 02:40:30|42703.8|42663.8|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|0
1620268850000|2021-05-06 02:40:50|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620268870000|2021-05-06 02:41:10|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|1
1620268890000|2021-05-06 02:41:30|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620268920000|2021-05-06 02:42:00|42693.8|42653.8|42689.4|42649.4|42693.8|42653.8|42684.4|42644.4|6
1620268930000|2021-05-06 02:42:10|42690|42650|42689.4|42649.4|42694.4|42654.4|42689.4|42649.4|1
1620268950000|2021-05-06 02:42:30|42685|42645|42689.4|42649.4|42689.4|42649.4|42685|42645|1
1620268960000|2021-05-06 02:42:40|42690|42650|42694.4|42654.4|42694.4|42654.4|42690|42650|0
1620268970000|2021-05-06 02:42:50|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|1
1620268980000|2021-05-06 02:43:00|42703.8|42663.8|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|0
1620268990000|2021-05-06 02:43:10|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|9
1620269000000|2021-05-06 02:43:20|||||||||11
1620269010000|2021-05-06 02:43:30|||||||||2
1620269020000|2021-05-06 02:43:40|||||||||6
1620269050000|2021-05-06 02:44:10|||||||||2
1620269060000|2021-05-06 02:44:20|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|4
1620269070000|2021-05-06 02:44:30|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620269080000|2021-05-06 02:44:40|42690|42650|42689.4|42649.4|42690|42650|42689.4|42649.4|11
1620269100000|2021-05-06 02:45:00|42690|42650|42694.4|42654.4|42694.4|42654.4|42689.4|42649.4|0
1620269130000|2021-05-06 02:45:30|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|0
1620269150000|2021-05-06 02:45:50|42695|42655|42704.4|42664.4|42704.4|42664.4|42695|42655|3
1620269160000|2021-05-06 02:46:00|||||||||4
1620269170000|2021-05-06 02:46:10|||||||||8
1620269180000|2021-05-06 02:46:20|42699.4|42659.4|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|13
1620269190000|2021-05-06 02:46:30|||||||||3
1620269200000|2021-05-06 02:46:40|||||||||3
1620269230000|2021-05-06 02:47:10|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42695|42655|11
1620269270000|2021-05-06 02:47:50|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|0
1620269280000|2021-05-06 02:48:00|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620269300000|2021-05-06 02:48:20|42684.4|42644.4|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|12
1620269310000|2021-05-06 02:48:30|42683.8|42643.8|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|2
1620269320000|2021-05-06 02:48:40|42675|42635|42674.4|42634.4|42675|42635|42674.4|42634.4|0
1620269330000|2021-05-06 02:48:50|||||||||2
1620269340000|2021-05-06 02:49:00|42669.4|42629.4|42664.4|42624.4|42669.4|42629.4|42664.4|42624.4|4
1620269350000|2021-05-06 02:49:10|42669.4|42629.4|42679.4|42639.4|42679.4|42639.4|42669.4|42629.4|7
1620269360000|2021-05-06 02:49:20|42683.8|42643.8|42679.4|42639.4|42683.8|42643.8|42679.4|42639.4|0
1620269380000|2021-05-06 02:49:40|42680|42640|42684.4|42644.4|42684.4|42644.4|42679.4|42639.4|0
1620269390000|2021-05-06 02:49:50|42679.4|42639.4|42689.4|42649.4|42689.4|42649.4|42679.4|42639.4|1
1620269400000|2021-05-06 02:50:00|42685|42645|42689.4|42649.4|42694.4|42654.4|42684.4|42644.4|5
1620269410000|2021-05-06 02:50:10|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|0
1620269440000|2021-05-06 02:50:40|42685|42645|42684.4|42644.4|42685|42645|42684.4|42644.4|0
1620269450000|2021-05-06 02:50:50|42685|42645|42689.4|42649.4|42693.8|42653.8|42684.4|42644.4|3
1620269460000|2021-05-06 02:51:00|42690|42650|42684.4|42644.4|42694.4|42654.4|42684.4|42644.4|2
1620269470000|2021-05-06 02:51:10|42685|42645|42689.4|42649.4|42689.4|42649.4|42685|42645|0
1620269510000|2021-05-06 02:51:50|42688.8|42648.8|42684.4|42644.4|42688.8|42648.8|42684.4|42644.4|0
1620269520000|2021-05-06 02:52:00|42679.4|42639.4|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|7
1620269560000|2021-05-06 02:52:40|42673.8|42633.8|42669.4|42629.4|42673.8|42633.8|42669.4|42629.4|3
1620269610000|2021-05-06 02:53:30|42673.8|42633.8|42679.4|42639.4|42679.4|42639.4|42673.8|42633.8|0
1620269640000|2021-05-06 02:54:00|42678.8|42638.8|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|11
1620269650000|2021-05-06 02:54:10|42679.4|42639.4|42669.4|42629.4|42679.4|42639.4|42669.4|42629.4|18
1620269680000|2021-05-06 02:54:40|42665|42625|42664.4|42624.4|42665|42625|42664.4|42624.4|3
1620269700000|2021-05-06 02:55:00|42659.4|42619.4|42659.4|42619.4|42659.4|42619.4|42659.4|42619.4|9
1620269710000|2021-05-06 02:55:10|42663.8|42623.8|42669.4|42629.4|42669.4|42629.4|42663.8|42623.8|0
1620269720000|2021-05-06 02:55:20|42670|42630|42679.4|42639.4|42679.4|42639.4|42670|42630|1
1620269730000|2021-05-06 02:55:30|42680|42640|42684.4|42644.4|42684.4|42644.4|42680|42640|9
1620269740000|2021-05-06 02:55:40|||||||||6
1620269770000|2021-05-06 02:56:10|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|6
1620269780000|2021-05-06 02:56:20|42693.8|42653.8|42694.4|42654.4|42694.4|42654.4|42693.8|42653.8|0
1620269790000|2021-05-06 02:56:30|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|1
1620269820000|2021-05-06 02:57:00|42693.8|42653.8|42699.4|42659.4|42699.4|42659.4|42693.8|42653.8|1
1620269840000|2021-05-06 02:57:20|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|1
1620269860000|2021-05-06 02:57:40|||||||||1
1620269930000|2021-05-06 02:58:50|||||||||11
1620269940000|2021-05-06 02:59:00|||||||||4
1620269980000|2021-05-06 02:59:40|||||||||3
1620269990000|2021-05-06 02:59:50|||||||||1
1620270020000|2021-05-06 03:00:20|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|4
1620270040000|2021-05-06 03:00:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|1
1620270110000|2021-05-06 03:01:50|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|7
1620270120000|2021-05-06 03:02:00|42703.8|42663.8|42694.4|42654.4|42703.8|42663.8|42694.4|42654.4|3
1620270140000|2021-05-06 03:02:20|42693.8|42653.8|42694.4|42654.4|42694.4|42654.4|42693.8|42653.8|3
1620270170000|2021-05-06 03:02:50|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|1
1620270180000|2021-05-06 03:03:00|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|0
1620270200000|2021-05-06 03:03:20|42703.8|42663.8|42699.4|42659.4|42703.8|42663.8|42699.4|42659.4|0
1620270210000|2021-05-06 03:03:30|42700|42660|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|0
1620270220000|2021-05-06 03:03:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|1
1620270230000|2021-05-06 03:03:50|42703.8|42663.8|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|3
1620270240000|2021-05-06 03:04:00|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620270250000|2021-05-06 03:04:10|42714.4|42674.4|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|2
1620270260000|2021-05-06 03:04:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|0
1620270280000|2021-05-06 03:04:40|42704.4|42664.4|42714.4|42674.4|42714.4|42674.4|42704.4|42664.4|13
1620270290000|2021-05-06 03:04:50|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|7
1620270300000|2021-05-06 03:05:00|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|5
1620270310000|2021-05-06 03:05:10|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|3
1620270350000|2021-05-06 03:05:50|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|1
1620270370000|2021-05-06 03:06:10|42710|42670|42704.4|42664.4|42714.4|42674.4|42704.4|42664.4|5
1620270380000|2021-05-06 03:06:20|42694.4|42654.4|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|16
1620270390000|2021-05-06 03:06:30|42699.4|42659.4|42709.4|42669.4|42709.4|42669.4|42699.4|42659.4|2
1620270400000|2021-05-06 03:06:40|42708.8|42668.8|42704.4|42664.4|42708.8|42668.8|42704.4|42664.4|0
1620270430000|2021-05-06 03:07:10|42694.4|42654.4|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|7
1620270460000|2021-05-06 03:07:40|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620270520000|2021-05-06 03:08:40|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|4
1620270540000|2021-05-06 03:09:00|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|3
1620270560000|2021-05-06 03:09:20|42703.8|42663.8|42709.4|42669.4|42709.4|42669.4|42703.8|42663.8|1
1620270570000|2021-05-06 03:09:30|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620270600000|2021-05-06 03:10:00|42713.8|42673.8|42704.4|42664.4|42713.8|42673.8|42704.4|42664.4|12
1620270610000|2021-05-06 03:10:10|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|0
1620270620000|2021-05-06 03:10:20|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620270630000|2021-05-06 03:10:30|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620270650000|2021-05-06 03:10:50|42710|42670|42699.4|42659.4|42710|42670|42695|42655|7
1620270720000|2021-05-06 03:12:00|42703.8|42663.8|42714.4|42674.4|42714.4|42674.4|42703.8|42663.8|1
1620270730000|2021-05-06 03:12:10|||||||||1
1620270740000|2021-05-06 03:12:20|42713.8|42673.8|42699.4|42659.4|42713.8|42673.8|42699.4|42659.4|6
1620270760000|2021-05-06 03:12:40|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|0
1620270770000|2021-05-06 03:12:50|42694.4|42654.4|42699.4|42659.4|42704.4|42664.4|42694.4|42654.4|4
1620270780000|2021-05-06 03:13:00|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620270800000|2021-05-06 03:13:20|42695|42655|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|0
1620270820000|2021-05-06 03:13:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|0
1620270830000|2021-05-06 03:13:50|42700|42660|42699.4|42659.4|42700|42660|42699.4|42659.4|0
1620270850000|2021-05-06 03:14:10|42700|42660|42709.4|42669.4|42709.4|42669.4|42700|42660|0
1620270860000|2021-05-06 03:14:20|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620270870000|2021-05-06 03:14:30|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620270880000|2021-05-06 03:14:40|42710|42670|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|0
1620270890000|2021-05-06 03:14:50|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620270900000|2021-05-06 03:15:00|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620270910000|2021-05-06 03:15:10|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|2
1620270930000|2021-05-06 03:15:30|42710|42670|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620270970000|2021-05-06 03:16:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620270990000|2021-05-06 03:16:30|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|2
1620271000000|2021-05-06 03:16:40|||||||||1
1620271010000|2021-05-06 03:16:50|42710|42670|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620271020000|2021-05-06 03:17:00|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|3
1620271030000|2021-05-06 03:17:10|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|2
1620271040000|2021-05-06 03:17:20|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|0
1620271050000|2021-05-06 03:17:30|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620271070000|2021-05-06 03:17:50|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|0
1620271080000|2021-05-06 03:18:00|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620271100000|2021-05-06 03:18:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|0
1620271110000|2021-05-06 03:18:30|||||||||1
1620271120000|2021-05-06 03:18:40|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620271130000|2021-05-06 03:18:50|42705|42665|42699.4|42659.4|42705|42665|42699.4|42659.4|2
1620271140000|2021-05-06 03:19:00|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620271180000|2021-05-06 03:19:40|42689.4|42649.4|42689.4|42649.4|42689.4|42649.4|42685|42645|6
1620271190000|2021-05-06 03:19:50|42693.8|42653.8|42699.4|42659.4|42704.4|42664.4|42693.8|42653.8|4
1620271230000|2021-05-06 03:20:30|42700|42660|42699.4|42659.4|42700|42660|42694.4|42654.4|15
1620271240000|2021-05-06 03:20:40|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620271250000|2021-05-06 03:20:50|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|1
1620271260000|2021-05-06 03:21:00|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|1
1620271280000|2021-05-06 03:21:20|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|1
1620271290000|2021-05-06 03:21:30|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|1
1620271310000|2021-05-06 03:21:50|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|0
1620271320000|2021-05-06 03:22:00|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|4
1620271330000|2021-05-06 03:22:10|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620271340000|2021-05-06 03:22:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620271350000|2021-05-06 03:22:30|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|1
1620271360000|2021-05-06 03:22:40|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|1
1620271370000|2021-05-06 03:22:50|42705|42665|42704.4|42664.4|42705|42665|42704.4|42664.4|0
1620271380000|2021-05-06 03:23:00|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|1
1620271390000|2021-05-06 03:23:10|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|7
1620271400000|2021-05-06 03:23:20|42710|42670|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620271410000|2021-05-06 03:23:30|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|0
1620271420000|2021-05-06 03:23:40|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620271440000|2021-05-06 03:24:00|42710|42670|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|2
1620271450000|2021-05-06 03:24:10|42710|42670|42709.4|42669.4|42710|42670|42708.8|42668.8|0
1620271460000|2021-05-06 03:24:20|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|0
1620271510000|2021-05-06 03:25:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|0
1620271580000|2021-05-06 03:26:20|42713.1|42673.1|42704.4|42664.4|42713.1|42673.1|42704.4|42664.4|10
1620271610000|2021-05-06 03:26:50|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620271620000|2021-05-06 03:27:00|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620271630000|2021-05-06 03:27:10|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|2
1620271640000|2021-05-06 03:27:20|42713.8|42673.8|42704.4|42664.4|42713.8|42673.8|42704.4|42664.4|2
1620271650000|2021-05-06 03:27:30|42708.8|42668.8|42704.4|42664.4|42709.4|42669.4|42704.4|42664.4|1
1620271670000|2021-05-06 03:27:50|42709.4|42669.4|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|2
1620271920000|2021-05-06 03:32:00|||||||||2
1620271970000|2021-05-06 03:32:50|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|7
1620271980000|2021-05-06 03:33:00|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620271990000|2021-05-06 03:33:10|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|0
1620272000000|2021-05-06 03:33:20|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|3
1620272020000|2021-05-06 03:33:40|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42704.4|42664.4|0
1620272030000|2021-05-06 03:33:50|42708.8|42668.8|42704.4|42664.4|42708.8|42668.8|42704.4|42664.4|4
1620272060000|2021-05-06 03:34:20|42700|42660|42704.4|42664.4|42704.4|42664.4|42699.4|42659.4|0
1620272140000|2021-05-06 03:35:40|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|0
1620272150000|2021-05-06 03:35:50|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620272290000|2021-05-06 03:38:10|||||||||2
1620272300000|2021-05-06 03:38:20|42709.4|42669.4|42713.8|42673.8|42714.4|42674.4|42709.4|42669.4|1
1620272310000|2021-05-06 03:38:30|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|6
1620272340000|2021-05-06 03:39:00|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620272350000|2021-05-06 03:39:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620272370000|2021-05-06 03:39:30|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|10
1620272470000|2021-05-06 03:41:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620272510000|2021-05-06 03:41:50|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620272530000|2021-05-06 03:42:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620272540000|2021-05-06 03:42:20|||||||||1
1620272580000|2021-05-06 03:43:00|||||||||5
1620272640000|2021-05-06 03:44:00|||||||||1
1620272690000|2021-05-06 03:44:50|||||||||6
1620272740000|2021-05-06 03:45:40|||||||||1
1620272760000|2021-05-06 03:46:00|||||||||14
1620272790000|2021-05-06 03:46:30|||||||||5
1620272810000|2021-05-06 03:46:50|||||||||2
1620272850000|2021-05-06 03:47:30|42704.4|42664.4|42714.4|42674.4|42714.4|42674.4|42704.4|42664.4|8
1620272860000|2021-05-06 03:47:40|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|4
1620272890000|2021-05-06 03:48:10|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|0
1620272930000|2021-05-06 03:48:50|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|2
1620273040000|2021-05-06 03:50:40|42713.8|42673.8|42704.4|42664.4|42713.8|42673.8|42704.4|42664.4|0
1620273050000|2021-05-06 03:50:50|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620273070000|2021-05-06 03:51:10|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|0
1620273090000|2021-05-06 03:51:30|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|0
1620273110000|2021-05-06 03:51:50|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|0
1620273170000|2021-05-06 03:52:50|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|1
1620273180000|2021-05-06 03:53:00|42710|42670|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620273370000|2021-05-06 03:56:10|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620273400000|2021-05-06 03:56:40|||||||||1
1620273420000|2021-05-06 03:57:00|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620273430000|2021-05-06 03:57:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|0
1620273450000|2021-05-06 03:57:30|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|0
1620273460000|2021-05-06 03:57:40|42705|42665|42714.4|42674.4|42714.4|42674.4|42705|42665|0
1620273480000|2021-05-06 03:58:00|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620273490000|2021-05-06 03:58:10|42708.8|42668.8|42699.4|42659.4|42708.8|42668.8|42699.4|42659.4|19
1620273500000|2021-05-06 03:58:20|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|0
1620273510000|2021-05-06 03:58:30|42698.8|42658.8|42694.4|42654.4|42698.8|42658.8|42694.4|42654.4|0
1620273700000|2021-05-06 04:01:40|42695|42655|42699.4|42659.4|42699.4|42659.4|42694.4|42654.4|1
1620273710000|2021-05-06 04:01:50|42698.8|42658.8|42694.4|42654.4|42699.4|42659.4|42694.4|42654.4|0
1620273740000|2021-05-06 04:02:20|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|3
1620273750000|2021-05-06 04:02:30|42695|42655|42699.4|42659.4|42699.4|42659.4|42695|42655|0
1620273760000|2021-05-06 04:02:40|42700|42660|42699.4|42659.4|42703.8|42663.8|42699.4|42659.4|5
1620273770000|2021-05-06 04:02:50|42695|42655|42704.4|42664.4|42704.4|42664.4|42695|42655|1
1620273810000|2021-05-06 04:03:30|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620273850000|2021-05-06 04:04:10|42710|42670|42704.4|42664.4|42714.4|42674.4|42704.4|42664.4|0
1620273860000|2021-05-06 04:04:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620273890000|2021-05-06 04:04:50|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|0
1620273900000|2021-05-06 04:05:00|||||||||3305
1620273910000|2021-05-06 04:05:10|||||||||6610
1620273930000|2021-05-06 04:05:30|||||||||3305
1620273940000|2021-05-06 04:05:40|||||||||3305
1620273950000|2021-05-06 04:05:50|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620273960000|2021-05-06 04:06:00|42708.8|42668.8|42704.4|42664.4|42708.8|42668.8|42704.4|42664.4|0
1620273970000|2021-05-06 04:06:10|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|1
1620273980000|2021-05-06 04:06:20|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|1
1620274000000|2021-05-06 04:06:40|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|2
1620274010000|2021-05-06 04:06:50|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620274030000|2021-05-06 04:07:10|42700|42660|42699.4|42659.4|42700|42660|42699.4|42659.4|0
1620274080000|2021-05-06 04:08:00|42695|42655|42699.4|42659.4|42700|42660|42695|42655|0
1620274110000|2021-05-06 04:08:30|42703.8|42663.8|42699.4|42659.4|42704.4|42664.4|42699.4|42659.4|0
1620274190000|2021-05-06 04:09:50|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|1
1620274330000|2021-05-06 04:12:10|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|1
1620274400000|2021-05-06 04:13:20|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|0
1620274440000|2021-05-06 04:14:00|42700|42660|42699.4|42659.4|42700|42660|42699.4|42659.4|0
1620274570000|2021-05-06 04:16:10|42703.8|42663.8|42699.4|42659.4|42703.8|42663.8|42699.4|42659.4|0
1620274600000|2021-05-06 04:16:40|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|0
1620274630000|2021-05-06 04:17:10|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|0
1620274660000|2021-05-06 04:17:40|42698.8|42658.8|42699.4|42659.4|42699.4|42659.4|42698.8|42658.8|5
1620274710000|2021-05-06 04:18:30|42700|42660|42704.4|42664.4|42704.4|42664.4|42700|42660|0
1620274730000|2021-05-06 04:18:50|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|0
1620274820000|2021-05-06 04:20:20|42700|42660|42709.4|42669.4|42709.4|42669.4|42700|42660|6
1620274830000|2021-05-06 04:20:30|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620274840000|2021-05-06 04:20:40|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|0
1620274890000|2021-05-06 04:21:30|42713.8|42673.8|42709.4|42669.4|42713.8|42673.8|42709.4|42669.4|0
1620274920000|2021-05-06 04:22:00|42705|42665|42704.4|42664.4|42705|42665|42704.4|42664.4|0
1620274970000|2021-05-06 04:22:50|42705|42665|42704.4|42664.4|42705|42665|42704.4|42664.4|0
1620274990000|2021-05-06 04:23:10|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|1
1620275010000|2021-05-06 04:23:30|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|1
1620275030000|2021-05-06 04:23:50|42708.8|42668.8|42699.4|42659.4|42708.8|42668.8|42699.4|42659.4|2
1620275040000|2021-05-06 04:24:00|||||||||2
1620275050000|2021-05-06 04:24:10|||||||||2
1620275060000|2021-05-06 04:24:20|||||||||4
1620275130000|2021-05-06 04:25:30|42703.8|42663.8|42704.4|42664.4|42704.4|42664.4|42703.8|42663.8|0
1620275210000|2021-05-06 04:26:50|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|2
1620275220000|2021-05-06 04:27:00|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|0
1620275270000|2021-05-06 04:27:50|||||||||2
1620275340000|2021-05-06 04:29:00|||||||||2
1620275430000|2021-05-06 04:30:30|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|2
1620275480000|2021-05-06 04:31:20|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|42694.4|42654.4|2
1620275490000|2021-05-06 04:31:30|42695|42655|42694.4|42654.4|42695|42655|42694.4|42654.4|0
1620275530000|2021-05-06 04:32:10|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|42699.4|42659.4|7
1620275580000|2021-05-06 04:33:00|42698.8|42658.8|42704.4|42664.4|42704.4|42664.4|42698.8|42658.8|0
1620275670000|2021-05-06 04:34:30|42695|42655|42704.4|42664.4|42704.4|42664.4|42695|42655|12
1620275810000|2021-05-06 04:36:50|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|1
1620275840000|2021-05-06 04:37:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620275870000|2021-05-06 04:37:50|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620275960000|2021-05-06 04:39:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|1
1620275990000|2021-05-06 04:39:50|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620276000000|2021-05-06 04:40:00|42710|42670|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620276010000|2021-05-06 04:40:10|42713.8|42673.8|42714.4|42674.4|42714.4|42674.4|42713.8|42673.8|0
1620276020000|2021-05-06 04:40:20|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620276060000|2021-05-06 04:41:00|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|1
1620276070000|2021-05-06 04:41:10|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42704.4|42664.4|1
1620276100000|2021-05-06 04:41:40|42710|42670|42709.4|42669.4|42714.4|42674.4|42709.4|42669.4|0
1620276110000|2021-05-06 04:41:50|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|1
1620276190000|2021-05-06 04:43:10|42710|42670|42709.4|42669.4|42710|42670|42709.4|42669.4|0
1620276270000|2021-05-06 04:44:30|42708.8|42668.8|42709.4|42669.4|42709.4|42669.4|42708.8|42668.8|0
1620276350000|2021-05-06 04:45:50|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620276520000|2021-05-06 04:48:40|||||||||1
1620276560000|2021-05-06 04:49:20|||||||||8
1620276590000|2021-05-06 04:49:50|42713.8|42673.8|42704.4|42664.4|42713.8|42673.8|42704.4|42664.4|2
1620276600000|2021-05-06 04:50:00|42708.8|42668.8|42709.4|42669.4|42714.4|42674.4|42708.8|42668.8|8
1620276610000|2021-05-06 04:50:10|42705|42665|42704.4|42664.4|42705|42665|42704.4|42664.4|0
1620276620000|2021-05-06 04:50:20|42705|42665|42709.4|42669.4|42709.4|42669.4|42705|42665|0
1620276670000|2021-05-06 04:51:10|42710|42670|42714.4|42674.4|42714.4|42674.4|42710|42670|0
1620276720000|2021-05-06 04:52:00|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|1
1620276780000|2021-05-06 04:53:00|42708.8|42668.8|42714.4|42674.4|42714.4|42674.4|42708.8|42668.8|0
1620276840000|2021-05-06 04:54:00|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|42709.4|42669.4|2
1620276860000|2021-05-06 04:54:20|42705|42665|42714.4|42674.4|42714.4|42674.4|42705|42665|0
1620276870000|2021-05-06 04:54:30|||||||||1
1620276880000|2021-05-06 04:54:40|42719.4|42679.4|42714.4|42674.4|42719.4|42679.4|42714.4|42674.4|10
1620276890000|2021-05-06 04:54:50|42718.8|42678.8|42719.4|42679.4|42719.4|42679.4|42718.8|42678.8|2
1620276910000|2021-05-06 04:55:10|42718.8|42678.8|42714.4|42674.4|42718.8|42678.8|42714.4|42674.4|0
1620276930000|2021-05-06 04:55:30|42719.4|42679.4|42724.4|42684.4|42724.4|42684.4|42714.4|42674.4|0
1620276990000|2021-05-06 04:56:30|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|4
1620277000000|2021-05-06 04:56:40|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620277040000|2021-05-06 04:57:20|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|0
1620277060000|2021-05-06 04:57:40|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|1
1620277090000|2021-05-06 04:58:10|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|0
1620277100000|2021-05-06 04:58:20|42725|42685|42719.4|42679.4|42729.4|42689.4|42714.4|42674.4|3
1620277120000|2021-05-06 04:58:40|42723.8|42683.8|42724.4|42684.4|42724.4|42684.4|42723.8|42683.8|0
1620277130000|2021-05-06 04:58:50|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|1
1620277170000|2021-05-06 04:59:30|||||||||3
1620277200000|2021-05-06 05:00:00|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|1
1620277210000|2021-05-06 05:00:10|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|1
1620277220000|2021-05-06 05:00:20|42733.8|42693.8|42734.4|42694.4|42734.4|42694.4|42733.8|42693.8|4
1620277270000|2021-05-06 05:01:10|||||||||7
1620277280000|2021-05-06 05:01:20|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|6
1620277290000|2021-05-06 05:01:30|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620277300000|2021-05-06 05:01:40|42733.8|42693.8|42734.4|42694.4|42734.4|42694.4|42733.8|42693.8|0
1620277400000|2021-05-06 05:03:20|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|8
1620277420000|2021-05-06 05:03:40|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620277470000|2021-05-06 05:04:30|42725|42685|42729.4|42689.4|42729.4|42689.4|42724.4|42684.4|0
1620277500000|2021-05-06 05:05:00|42725|42685|42724.4|42684.4|42728.8|42688.8|42724.4|42684.4|0
1620277510000|2021-05-06 05:05:10|42725|42685|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|0
1620277520000|2021-05-06 05:05:20|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|0
1620277530000|2021-05-06 05:05:30|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42724.4|42684.4|0
1620277560000|2021-05-06 05:06:00|42728.8|42688.8|42714.4|42674.4|42728.8|42688.8|42714.4|42674.4|38
1620277570000|2021-05-06 05:06:10|42718.8|42678.8|42719.4|42679.4|42719.4|42679.4|42718.8|42678.8|0
1620277590000|2021-05-06 05:06:30|42718.8|42678.8|42714.4|42674.4|42718.8|42678.8|42714.4|42674.4|0
1620277600000|2021-05-06 05:06:40|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|1
1620277620000|2021-05-06 05:07:00|42723.8|42683.8|42714.4|42674.4|42723.8|42683.8|42714.4|42674.4|1
1620277630000|2021-05-06 05:07:10|42715|42675|42719.4|42679.4|42719.4|42679.4|42715|42675|0
1620277640000|2021-05-06 05:07:20|42718.8|42678.8|42719.4|42679.4|42719.4|42679.4|42718.8|42678.8|1
1620277660000|2021-05-06 05:07:40|42715|42675|42714.4|42674.4|42715|42675|42714.4|42674.4|0
1620277680000|2021-05-06 05:08:00|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|1
1620277740000|2021-05-06 05:09:00|42718.8|42678.8|42724.4|42684.4|42724.4|42684.4|42718.8|42678.8|0
1620277750000|2021-05-06 05:09:10|42723.8|42683.8|42719.4|42679.4|42724.4|42684.4|42719.4|42679.4|0
1620277760000|2021-05-06 05:09:20|42720|42680|42724.4|42684.4|42724.4|42684.4|42720|42680|0
1620277790000|2021-05-06 05:09:50|42720|42680|42719.4|42679.4|42720|42680|42715|42675|1
1620277810000|2021-05-06 05:10:10|42720|42680|42724.4|42684.4|42724.4|42684.4|42719.4|42679.4|0
1620277840000|2021-05-06 05:10:40|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620277860000|2021-05-06 05:11:00|42725|42685|42724.4|42684.4|42725|42685|42724.4|42684.4|0
1620277910000|2021-05-06 05:11:50|42729.4|42689.4|42729.4|42689.4|42730|42690|42729.4|42689.4|1
1620277980000|2021-05-06 05:13:00|42730|42690|42729.4|42689.4|42730|42690|42729.4|42689.4|0
1620277990000|2021-05-06 05:13:10|42730|42690|42724.4|42684.4|42730|42690|42724.4|42684.4|0
1620278060000|2021-05-06 05:14:20|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|5
1620278080000|2021-05-06 05:14:40|42720|42680|42724.4|42684.4|42724.4|42684.4|42720|42680|0
1620278110000|2021-05-06 05:15:10|42725|42685|42724.4|42684.4|42725|42685|42724.4|42684.4|1
1620278120000|2021-05-06 05:15:20|42725|42685|42729.4|42689.4|42730|42690|42725|42685|0
1620278160000|2021-05-06 05:16:00|42733.8|42693.8|42734.4|42694.4|42734.4|42694.4|42733.8|42693.8|0
1620278190000|2021-05-06 05:16:30|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|2
1620278200000|2021-05-06 05:16:40|42730|42690|42729.4|42689.4|42730|42690|42729.4|42689.4|0
1620278240000|2021-05-06 05:17:20|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620278260000|2021-05-06 05:17:40|42728.8|42688.8|42724.4|42684.4|42728.8|42688.8|42724.4|42684.4|0
1620278280000|2021-05-06 05:18:00|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|0
1620278320000|2021-05-06 05:18:40|||||||||1
1620278470000|2021-05-06 05:21:10|42725|42685|42724.4|42684.4|42725|42685|42724.4|42684.4|0
1620278510000|2021-05-06 05:21:50|||||||||1
1620278520000|2021-05-06 05:22:00|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620278590000|2021-05-06 05:23:10|42728.8|42688.8|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|0
1620278630000|2021-05-06 05:23:50|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|1
1620278640000|2021-05-06 05:24:00|42718.8|42678.8|42729.4|42689.4|42729.4|42689.4|42718.8|42678.8|1
1620278650000|2021-05-06 05:24:10|42728.8|42688.8|42724.4|42684.4|42728.8|42688.8|42724.4|42684.4|1
1620278680000|2021-05-06 05:24:40|42729.4|42689.4|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|0
1620278690000|2021-05-06 05:24:50|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620278700000|2021-05-06 05:25:00|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620278720000|2021-05-06 05:25:20|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|0
1620278740000|2021-05-06 05:25:40|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|5
1620278760000|2021-05-06 05:26:00|42725|42685|42724.4|42684.4|42725|42685|42724.4|42684.4|0
1620278810000|2021-05-06 05:26:50|42725|42685|42734.4|42694.4|42734.4|42694.4|42725|42685|0
1620278840000|2021-05-06 05:27:20|42733.8|42693.8|42724.4|42684.4|42733.8|42693.8|42724.4|42684.4|1
1620278850000|2021-05-06 05:27:30|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620278860000|2021-05-06 05:27:40|42730|42690|42734.4|42694.4|42734.4|42694.4|42730|42690|0
1620278940000|2021-05-06 05:29:00|42739.4|42699.4|42744.4|42704.4|42744.4|42704.4|42739.4|42699.4|21
1620279000000|2021-05-06 05:30:00|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|2
1620279010000|2021-05-06 05:30:10|42735|42695|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|1
1620279020000|2021-05-06 05:30:20|42740|42700|42734.4|42694.4|42743.8|42703.8|42734.4|42694.4|0
1620279030000|2021-05-06 05:30:30|42735|42695|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|3
1620279040000|2021-05-06 05:30:40|42735|42695|42734.4|42694.4|42735|42695|42734.4|42694.4|0
1620279100000|2021-05-06 05:31:40|42735|42695|42738.8|42698.8|42739.4|42699.4|42735|42695|0
1620279110000|2021-05-06 05:31:50|42734.4|42694.4|42724.4|42684.4|42734.4|42694.4|42724.4|42684.4|5
1620279130000|2021-05-06 05:32:10|42725|42685|42734.4|42694.4|42739.4|42699.4|42725|42685|1
1620279140000|2021-05-06 05:32:20|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|0
1620279160000|2021-05-06 05:32:40|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620279190000|2021-05-06 05:33:10|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620279200000|2021-05-06 05:33:20|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|0
1620279220000|2021-05-06 05:33:40|42739.4|42699.4|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|3
1620279230000|2021-05-06 05:33:50|42738.8|42698.8|42734.4|42694.4|42739.4|42699.4|42734.4|42694.4|0
1620279240000|2021-05-06 05:34:00|42729.4|42689.4|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|6
1620279310000|2021-05-06 05:35:10|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|1
1620279320000|2021-05-06 05:35:20|42715|42675|42719.4|42679.4|42719.4|42679.4|42714.4|42674.4|5
1620279330000|2021-05-06 05:35:30|42720|42680|42729.4|42689.4|42729.4|42689.4|42720|42680|1
1620279340000|2021-05-06 05:35:40|42733.8|42693.8|42724.4|42684.4|42733.8|42693.8|42724.4|42684.4|2
1620279350000|2021-05-06 05:35:50|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|42719.4|42679.4|1
1620279360000|2021-05-06 05:36:00|42723.8|42683.8|42724.4|42684.4|42729.4|42689.4|42723.8|42683.8|0
1620279370000|2021-05-06 05:36:10|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620279380000|2021-05-06 05:36:20|42725|42685|42724.4|42684.4|42725|42685|42724.4|42684.4|0
1620279390000|2021-05-06 05:36:30|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620279410000|2021-05-06 05:36:50|42730|42690|42739.4|42699.4|42739.4|42699.4|42730|42690|0
1620279420000|2021-05-06 05:37:00|42740|42700|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620279440000|2021-05-06 05:37:20|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620279450000|2021-05-06 05:37:30|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620279460000|2021-05-06 05:37:40|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620279470000|2021-05-06 05:37:50|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620279480000|2021-05-06 05:38:00|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620279490000|2021-05-06 05:38:10|42740|42700|42739.4|42699.4|42740|42700|42735|42695|0
1620279500000|2021-05-06 05:38:20|42735|42695|42739.4|42699.4|42743.8|42703.8|42735|42695|0
1620279520000|2021-05-06 05:38:40|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620279540000|2021-05-06 05:39:00|42743.8|42703.8|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|0
1620279550000|2021-05-06 05:39:10|42740|42700|42744.4|42704.4|42744.4|42704.4|42740|42700|0
1620279560000|2021-05-06 05:39:20|42739.4|42699.4|42744.4|42704.4|42744.4|42704.4|42739.4|42699.4|4
1620279580000|2021-05-06 05:39:40|42745|42705|42744.4|42704.4|42749.4|42709.4|42744.4|42704.4|9
1620279620000|2021-05-06 05:40:20|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|0
1620279630000|2021-05-06 05:40:30|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|1
1620279670000|2021-05-06 05:41:10|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42743.8|42703.8|0
1620279710000|2021-05-06 05:41:50|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620279730000|2021-05-06 05:42:10|42745|42705|42754.4|42714.4|42754.4|42714.4|42745|42705|2
1620279770000|2021-05-06 05:42:50|42759.4|42719.4|42764.4|42724.4|42764.4|42724.4|42759.4|42719.4|8
1620279780000|2021-05-06 05:43:00|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620279790000|2021-05-06 05:43:10|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|0
1620279800000|2021-05-06 05:43:20|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|0
1620279840000|2021-05-06 05:44:00|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|2
1620279850000|2021-05-06 05:44:10|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|2
1620279870000|2021-05-06 05:44:30|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|1
1620279880000|2021-05-06 05:44:40|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620279890000|2021-05-06 05:44:50|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620279900000|2021-05-06 05:45:00|42760|42720|42764.4|42724.4|42764.4|42724.4|42759.4|42719.4|13
1620279930000|2021-05-06 05:45:30|||||||||2
1620279960000|2021-05-06 05:46:00|42759.4|42719.4|42759.4|42719.4|42760|42720|42754.4|42714.4|2
1620279990000|2021-05-06 05:46:30|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|0
1620280000000|2021-05-06 05:46:40|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42755|42715|1
1620280020000|2021-05-06 05:47:00|42760|42720|42759.4|42719.4|42760|42720|42754.4|42714.4|0
1620280040000|2021-05-06 05:47:20|42758.8|42718.8|42749.4|42709.4|42758.8|42718.8|42749.4|42709.4|3
1620280050000|2021-05-06 05:47:30|42745|42705|42744.4|42704.4|42749.4|42709.4|42744.4|42704.4|1
1620280060000|2021-05-06 05:47:40|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620280070000|2021-05-06 05:47:50|42750|42710|42749.4|42709.4|42750|42710|42748.8|42708.8|1
1620280080000|2021-05-06 05:48:00|42748.8|42708.8|42749.4|42709.4|42750|42710|42748.8|42708.8|0
1620280090000|2021-05-06 05:48:10|42745|42705|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620280100000|2021-05-06 05:48:20|42750|42710|42754.4|42714.4|42754.4|42714.4|42749.4|42709.4|0
1620280110000|2021-05-06 05:48:30|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42749.4|42709.4|0
1620280120000|2021-05-06 05:48:40|42750|42710|42744.4|42704.4|42754.4|42714.4|42744.4|42704.4|0
1620280140000|2021-05-06 05:49:00|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|1
1620280150000|2021-05-06 05:49:10|42753.8|42713.8|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620280170000|2021-05-06 05:49:30|42750|42710|42749.4|42709.4|42754.4|42714.4|42745|42705|1
1620280180000|2021-05-06 05:49:40|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|1
1620280190000|2021-05-06 05:49:50|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620280200000|2021-05-06 05:50:00|42750|42710|42749.4|42709.4|42754.4|42714.4|42744.4|42704.4|0
1620280210000|2021-05-06 05:50:10|42753.8|42713.8|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620280250000|2021-05-06 05:50:50|42750|42710|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|1
1620280260000|2021-05-06 05:51:00|42754.4|42714.4|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620280270000|2021-05-06 05:51:10|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42749.4|42709.4|0
1620280280000|2021-05-06 05:51:20|42750|42710|42754.4|42714.4|42754.4|42714.4|42750|42710|0
1620280290000|2021-05-06 05:51:30|42753.8|42713.8|42749.4|42709.4|42754.4|42714.4|42748.8|42708.8|1
1620280310000|2021-05-06 05:51:50|42748.8|42708.8|42739.4|42699.4|42748.8|42708.8|42739.4|42699.4|0
1620280320000|2021-05-06 05:52:00|42740|42700|42744.4|42704.4|42744.4|42704.4|42739.4|42699.4|0
1620280330000|2021-05-06 05:52:10|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|0
1620280340000|2021-05-06 05:52:20|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620280350000|2021-05-06 05:52:30|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620280360000|2021-05-06 05:52:40|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620280370000|2021-05-06 05:52:50|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620280380000|2021-05-06 05:53:00|42750|42710|42749.4|42709.4|42754.4|42714.4|42745|42705|0
1620280400000|2021-05-06 05:53:20|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42749.4|42709.4|0
1620280430000|2021-05-06 05:53:50|42750|42710|42749.4|42709.4|42750|42710|42749.4|42709.4|0
1620280440000|2021-05-06 05:54:00|42753.8|42713.8|42749.4|42709.4|42753.8|42713.8|42749.4|42709.4|0
1620280460000|2021-05-06 05:54:20|42750|42710|42744.4|42704.4|42754.4|42714.4|42744.4|42704.4|0
1620280480000|2021-05-06 05:54:40|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|3
1620280490000|2021-05-06 05:54:50|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620280500000|2021-05-06 05:55:00|42745|42705|42744.4|42704.4|42745|42705|42744.4|42704.4|0
1620280510000|2021-05-06 05:55:10|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|0
1620280520000|2021-05-06 05:55:20|42735|42695|42734.4|42694.4|42735|42695|42734.4|42694.4|0
1620280540000|2021-05-06 05:55:40|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|1
1620280550000|2021-05-06 05:55:50|42735|42695|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|3
1620280570000|2021-05-06 05:56:10|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42743.8|42703.8|0
1620280580000|2021-05-06 05:56:20|42750|42710|42749.4|42709.4|42750|42710|42749.4|42709.4|1
1620280610000|2021-05-06 05:56:50|42748.8|42708.8|42744.4|42704.4|42749.4|42709.4|42744.4|42704.4|0
1620280620000|2021-05-06 05:57:00|42749.4|42709.4|42749.4|42709.4|42750|42710|42744.4|42704.4|0
1620280640000|2021-05-06 05:57:20|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620280670000|2021-05-06 05:57:50|42753.8|42713.8|42749.4|42709.4|42753.8|42713.8|42749.4|42709.4|0
1620280680000|2021-05-06 05:58:00|||||||||1
1620280730000|2021-05-06 05:58:50|42750|42710|42749.4|42709.4|42750|42710|42745|42705|2
1620280750000|2021-05-06 05:59:10|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42749.4|42709.4|0
1620280760000|2021-05-06 05:59:20|42750|42710|42749.4|42709.4|42750|42710|42749.4|42709.4|0
1620280770000|2021-05-06 05:59:30|42750|42710|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620280780000|2021-05-06 05:59:40|42754.4|42714.4|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|3
1620280790000|2021-05-06 05:59:50|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620280800000|2021-05-06 06:00:00|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|0
1620280810000|2021-05-06 06:00:10|42753.8|42713.8|42739.4|42699.4|42753.8|42713.8|42739.4|42699.4|0
1620280820000|2021-05-06 06:00:20|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42729.4|42689.4|0
1620280870000|2021-05-06 06:01:10|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620280880000|2021-05-06 06:01:20|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|3
1620280890000|2021-05-06 06:01:30|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|1
1620280900000|2021-05-06 06:01:40|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|0
1620280910000|2021-05-06 06:01:50|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|0
1620280920000|2021-05-06 06:02:00|42730|42690|42729.4|42689.4|42730|42690|42729.4|42689.4|2
1620280970000|2021-05-06 06:02:50|42725|42685|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|5
1620280980000|2021-05-06 06:03:00|42729.4|42689.4|42729.4|42689.4|42734.4|42694.4|42729.4|42689.4|0
1620280990000|2021-05-06 06:03:10|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|2
1620281030000|2021-05-06 06:03:50|42730|42690|42739.4|42699.4|42739.4|42699.4|42730|42690|0
1620281050000|2021-05-06 06:04:10|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620281080000|2021-05-06 06:04:40|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620281100000|2021-05-06 06:05:00|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42734.4|42694.4|0
1620281110000|2021-05-06 06:05:10|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620281120000|2021-05-06 06:05:20|42740|42700|42744.4|42704.4|42744.4|42704.4|42740|42700|0
1620281130000|2021-05-06 06:05:30|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620281210000|2021-05-06 06:06:50|42750|42710|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|3
1620281220000|2021-05-06 06:07:00|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42753.8|42713.8|3
1620281250000|2021-05-06 06:07:30|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620281260000|2021-05-06 06:07:40|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620281300000|2021-05-06 06:08:20|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|0
1620281310000|2021-05-06 06:08:30|42763.8|42723.8|42754.4|42714.4|42764.4|42724.4|42754.4|42714.4|3
1620281320000|2021-05-06 06:08:40|42755|42715|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|0
1620281340000|2021-05-06 06:09:00|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|0
1620281350000|2021-05-06 06:09:10|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|1
1620281380000|2021-05-06 06:09:40|42750|42710|42749.4|42709.4|42754.4|42714.4|42744.4|42704.4|0
1620281390000|2021-05-06 06:09:50|42750|42710|42749.4|42709.4|42750|42710|42749.4|42709.4|0
1620281410000|2021-05-06 06:10:10|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620281450000|2021-05-06 06:10:50|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620281460000|2021-05-06 06:11:00|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620281470000|2021-05-06 06:11:10|42745|42705|42749.4|42709.4|42750|42710|42744.4|42704.4|0
1620281510000|2021-05-06 06:11:50|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620281520000|2021-05-06 06:12:00|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620281540000|2021-05-06 06:12:20|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620281560000|2021-05-06 06:12:40|42744.4|42704.4|42744.4|42704.4|42744.4|42704.4|42744.4|42704.4|2
1620281570000|2021-05-06 06:12:50|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|0
1620281620000|2021-05-06 06:13:40|42753.8|42713.8|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620281640000|2021-05-06 06:14:00|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42753.8|42713.8|0
1620281650000|2021-05-06 06:14:10|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620281660000|2021-05-06 06:14:20|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|0
1620281670000|2021-05-06 06:14:30|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|1
1620281700000|2021-05-06 06:15:00|42763.8|42723.8|42759.4|42719.4|42764.4|42724.4|42759.4|42719.4|4
1620281710000|2021-05-06 06:15:10|42755|42715|42749.4|42709.4|42755|42715|42749.4|42709.4|0
1620281760000|2021-05-06 06:16:00|42753.8|42713.8|42759.4|42719.4|42759.4|42719.4|42749.4|42709.4|2
1620281780000|2021-05-06 06:16:20|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620281830000|2021-05-06 06:17:10|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|3
1620281860000|2021-05-06 06:17:40|||||||||1
1620281890000|2021-05-06 06:18:10|42755|42715|42764.4|42724.4|42764.4|42724.4|42755|42715|6
1620281900000|2021-05-06 06:18:20|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620281920000|2021-05-06 06:18:40|42758.8|42718.8|42759.4|42719.4|42763.2|42723.2|42754.4|42714.4|0
1620281930000|2021-05-06 06:18:50|42760|42720|42764.4|42724.4|42764.4|42724.4|42759.4|42719.4|0
1620281940000|2021-05-06 06:19:00|42760|42720|42759.4|42719.4|42764.4|42724.4|42759.4|42719.4|0
1620281970000|2021-05-06 06:19:30|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|0
1620282000000|2021-05-06 06:20:00|42769.4|42729.4|42774.4|42734.4|42779.4|42739.4|42769.4|42729.4|7
1620282010000|2021-05-06 06:20:10|42778.8|42738.8|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|0
1620282030000|2021-05-06 06:20:30|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|3
1620282080000|2021-05-06 06:21:20|42780|42740|42779.4|42739.4|42780|42740|42775|42735|0
1620282100000|2021-05-06 06:21:40|42780|42740|42789.4|42749.4|42793.8|42753.8|42779.4|42739.4|1
1620282110000|2021-05-06 06:21:50|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620282120000|2021-05-06 06:22:00|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620282130000|2021-05-06 06:22:10|42790|42750|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|7
1620282140000|2021-05-06 06:22:20|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|21
1620282150000|2021-05-06 06:22:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|7
1620282160000|2021-05-06 06:22:40|42800|42760|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|1
1620282170000|2021-05-06 06:22:50|42795|42755|42799.4|42759.4|42799.4|42759.4|42795|42755|1
1620282180000|2021-05-06 06:23:00|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|0
1620282190000|2021-05-06 06:23:10|42799.4|42759.4|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|1
1620282220000|2021-05-06 06:23:40|||||||||1
1620282230000|2021-05-06 06:23:50|42803.8|42763.8|42794.4|42754.4|42803.8|42763.8|42794.4|42754.4|0
1620282240000|2021-05-06 06:24:00|42784.4|42744.4|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|4
1620282250000|2021-05-06 06:24:10|42793.8|42753.8|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|1
1620282300000|2021-05-06 06:25:00|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282320000|2021-05-06 06:25:20|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|1
1620282330000|2021-05-06 06:25:30|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282340000|2021-05-06 06:25:40|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282350000|2021-05-06 06:25:50|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282370000|2021-05-06 06:26:10|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282380000|2021-05-06 06:26:20|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|1
1620282390000|2021-05-06 06:26:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|1
1620282410000|2021-05-06 06:26:50|42803.8|42763.8|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|1
1620282420000|2021-05-06 06:27:00|42800|42760|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|0
1620282430000|2021-05-06 06:27:10|42803.8|42763.8|42804.4|42764.4|42804.4|42764.4|42803.8|42763.8|0
1620282450000|2021-05-06 06:27:30|||||||||2
1620282470000|2021-05-06 06:27:50|||||||||1
1620282500000|2021-05-06 06:28:20|42803.8|42763.8|42799.4|42759.4|42803.8|42763.8|42799.4|42759.4|0
1620282510000|2021-05-06 06:28:30|42800|42760|42804.4|42764.4|42804.4|42764.4|42800|42760|0
1620282520000|2021-05-06 06:28:40|42800|42760|42799.4|42759.4|42800|42760|42799.4|42759.4|0
1620282540000|2021-05-06 06:29:00|42800|42760|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|0
1620282550000|2021-05-06 06:29:10|42803.8|42763.8|42794.4|42754.4|42804.4|42764.4|42794.4|42754.4|0
1620282560000|2021-05-06 06:29:20|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42785|42745|1
1620282570000|2021-05-06 06:29:30|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|1
1620282610000|2021-05-06 06:30:10|42798.8|42758.8|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|1
1620282620000|2021-05-06 06:30:20|||||||||3
1620282630000|2021-05-06 06:30:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|0
1620282650000|2021-05-06 06:30:50|42795|42755|42789.4|42749.4|42795|42755|42788.8|42748.8|1
1620282660000|2021-05-06 06:31:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|0
1620282670000|2021-05-06 06:31:10|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620282690000|2021-05-06 06:31:30|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620282700000|2021-05-06 06:31:40|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620282710000|2021-05-06 06:31:50|42785|42745|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620282720000|2021-05-06 06:32:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620282740000|2021-05-06 06:32:20|42785|42745|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620282760000|2021-05-06 06:32:40|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|9
1620282790000|2021-05-06 06:33:10|42780|42740|42779.4|42739.4|42780|42740|42779.4|42739.4|0
1620282830000|2021-05-06 06:33:50|42778.8|42738.8|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|1
1620282850000|2021-05-06 06:34:10|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42764.4|42724.4|3
1620282860000|2021-05-06 06:34:20|42770|42730|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|1
1620282880000|2021-05-06 06:34:40|42768.8|42728.8|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|4
1620282900000|2021-05-06 06:35:00|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|2
1620282910000|2021-05-06 06:35:10|42768.8|42728.8|42764.4|42724.4|42768.8|42728.8|42764.4|42724.4|0
1620282920000|2021-05-06 06:35:20|42768.8|42728.8|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|0
1620282960000|2021-05-06 06:36:00|42754.4|42714.4|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|10
1620282980000|2021-05-06 06:36:20|42760|42720|42764.4|42724.4|42764.4|42724.4|42760|42720|0
1620282990000|2021-05-06 06:36:30|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|1
1620283000000|2021-05-06 06:36:40|42770|42730|42769.4|42729.4|42770|42730|42769.4|42729.4|0
1620283010000|2021-05-06 06:36:50|42770|42730|42774.4|42734.4|42774.4|42734.4|42769.4|42729.4|0
1620283020000|2021-05-06 06:37:00|42769.4|42729.4|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|2
1620283030000|2021-05-06 06:37:10|42774.4|42734.4|42789.4|42749.4|42789.4|42749.4|42774.4|42734.4|7
1620283080000|2021-05-06 06:38:00|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620283090000|2021-05-06 06:38:10|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|1
1620283110000|2021-05-06 06:38:30|42790|42750|42799.4|42759.4|42799.4|42759.4|42789.4|42749.4|1
1620283120000|2021-05-06 06:38:40|42803.8|42763.8|42809.4|42769.4|42809.4|42769.4|42803.8|42763.8|4
1620283150000|2021-05-06 06:39:10|42810|42770|42809.4|42769.4|42810|42770|42809.4|42769.4|0
1620283160000|2021-05-06 06:39:20|42810|42770|42814.4|42774.4|42814.4|42774.4|42810|42770|0
1620283170000|2021-05-06 06:39:30|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42809.4|42769.4|0
1620283190000|2021-05-06 06:39:50|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42804.4|42764.4|2
1620283200000|2021-05-06 06:40:00|42810|42770|42799.4|42759.4|42814.4|42774.4|42799.4|42759.4|8
1620283210000|2021-05-06 06:40:10|42800|42760|42809.4|42769.4|42809.4|42769.4|42800|42760|6
1620283220000|2021-05-06 06:40:20|42810|42770|42814.4|42774.4|42814.4|42774.4|42810|42770|0
1620283230000|2021-05-06 06:40:30|42810|42770|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|0
1620283250000|2021-05-06 06:40:50|42813.8|42773.8|42814.4|42774.4|42814.4|42774.4|42813.8|42773.8|0
1620283260000|2021-05-06 06:41:00|42813.8|42773.8|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|3
1620283270000|2021-05-06 06:41:10|42810|42770|42809.4|42769.4|42810|42770|42809.4|42769.4|0
1620283280000|2021-05-06 06:41:20|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42809.4|42769.4|0
1620283290000|2021-05-06 06:41:30|42810|42770|42809.4|42769.4|42810|42770|42809.4|42769.4|0
1620283300000|2021-05-06 06:41:40|42810|42770|42809.4|42769.4|42810|42770|42809.4|42769.4|0
1620283310000|2021-05-06 06:41:50|42813.8|42773.8|42804.4|42764.4|42813.8|42773.8|42804.4|42764.4|0
1620283320000|2021-05-06 06:42:00|42813.2|42773.2|42814.4|42774.4|42814.4|42774.4|42804.4|42764.4|5
1620283330000|2021-05-06 06:42:10|42813.8|42773.8|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|0
1620283340000|2021-05-06 06:42:20|42813.8|42773.8|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|0
1620283350000|2021-05-06 06:42:30|42810|42770|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|1
1620283360000|2021-05-06 06:42:40|42804.4|42764.4|42804.4|42764.4|42814.4|42774.4|42804.4|42764.4|6
1620283380000|2021-05-06 06:43:00|42809.4|42769.4|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|2
1620283390000|2021-05-06 06:43:10|42809.4|42769.4|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|5
1620283400000|2021-05-06 06:43:20|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42804.4|42764.4|0
1620283410000|2021-05-06 06:43:30|42808.8|42768.8|42809.4|42769.4|42814.4|42774.4|42804.4|42764.4|7
1620283430000|2021-05-06 06:43:50|42805|42765|42814.4|42774.4|42814.4|42774.4|42805|42765|5
1620283450000|2021-05-06 06:44:10|42810|42770|42810|42770|42810|42770|42810|42770|0
1620283460000|2021-05-06 06:44:20|42809.4|42769.4|42804.4|42764.4|42809.4|42769.4|42804.4|42764.4|0
1620283480000|2021-05-06 06:44:40|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|0
1620283490000|2021-05-06 06:44:50|42808.8|42768.8|42804.4|42764.4|42808.8|42768.8|42804.4|42764.4|0
1620283500000|2021-05-06 06:45:00|||||||||2
1620283520000|2021-05-06 06:45:20|42803.8|42763.8|42794.4|42754.4|42803.8|42763.8|42794.4|42754.4|4
1620283530000|2021-05-06 06:45:30|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|2
1620283540000|2021-05-06 06:45:40|42790|42750|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|2
1620283550000|2021-05-06 06:45:50|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|2
1620283560000|2021-05-06 06:46:00|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620283570000|2021-05-06 06:46:10|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620283580000|2021-05-06 06:46:20|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|2
1620283600000|2021-05-06 06:46:40|42788.8|42748.8|42779.4|42739.4|42788.8|42748.8|42775|42735|9
1620283610000|2021-05-06 06:46:50|42775|42735|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|5
1620283620000|2021-05-06 06:47:00|42780|42740|42784.4|42744.4|42784.4|42744.4|42780|42740|1
1620283630000|2021-05-06 06:47:10|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620283640000|2021-05-06 06:47:20|42790|42750|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|0
1620283660000|2021-05-06 06:47:40|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|0
1620283670000|2021-05-06 06:47:50|42789.4|42749.4|42794.4|42754.4|42794.4|42754.4|42789.4|42749.4|2
1620283680000|2021-05-06 06:48:00|42790|42750|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|0
1620283690000|2021-05-06 06:48:10|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42789.4|42749.4|0
1620283700000|2021-05-06 06:48:20|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620283710000|2021-05-06 06:48:30|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42788.8|42748.8|0
1620283720000|2021-05-06 06:48:40|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|3
1620283760000|2021-05-06 06:49:20|42788.8|42748.8|42779.4|42739.4|42788.8|42748.8|42779.4|42739.4|13
1620283770000|2021-05-06 06:49:30|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|4
1620283780000|2021-05-06 06:49:40|42783.8|42743.8|42784.4|42744.4|42784.4|42744.4|42783.8|42743.8|1
1620283790000|2021-05-06 06:49:50|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|1
1620283800000|2021-05-06 06:50:00|42775|42735|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1620283810000|2021-05-06 06:50:10|42775|42735|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1620283820000|2021-05-06 06:50:20|42775|42735|42769.4|42729.4|42779.4|42739.4|42769.4|42729.4|16
1620283840000|2021-05-06 06:50:40|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42765|42725|10
1620283850000|2021-05-06 06:50:50|42770|42730|42779.4|42739.4|42779.4|42739.4|42770|42730|1
1620283860000|2021-05-06 06:51:00|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|0
1620283890000|2021-05-06 06:51:30|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|0
1620283900000|2021-05-06 06:51:40|42780|42740|42779.4|42739.4|42780|42740|42779.4|42739.4|0
1620283920000|2021-05-06 06:52:00|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|0
1620283930000|2021-05-06 06:52:10|42778.8|42738.8|42774.4|42734.4|42778.8|42738.8|42774.4|42734.4|0
1620283950000|2021-05-06 06:52:30|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|1
1620283970000|2021-05-06 06:52:50|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|0
1620283980000|2021-05-06 06:53:00|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620284000000|2021-05-06 06:53:20|42775|42735|42779.4|42739.4|42783.8|42743.8|42775|42735|0
1620284020000|2021-05-06 06:53:40|42780|42740|42779.4|42739.4|42780|42740|42779.4|42739.4|0
1620284040000|2021-05-06 06:54:00|42778.8|42738.8|42774.4|42734.4|42778.8|42738.8|42774.4|42734.4|0
1620284100000|2021-05-06 06:55:00|42778.8|42738.8|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|1
1620284110000|2021-05-06 06:55:10|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|3
1620284120000|2021-05-06 06:55:20|||||||||1
1620284130000|2021-05-06 06:55:30|42769.4|42729.4|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|2
1620284140000|2021-05-06 06:55:40|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|0
1620284150000|2021-05-06 06:55:50|42768.8|42728.8|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|4
1620284160000|2021-05-06 06:56:00|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|9
1620284190000|2021-05-06 06:56:30|42768.8|42728.8|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|5
1620284210000|2021-05-06 06:56:50|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|10
1620284220000|2021-05-06 06:57:00|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|0
1620284290000|2021-05-06 06:58:10|42750|42710|42749.4|42709.4|42750|42710|42749.4|42709.4|4
1620284310000|2021-05-06 06:58:30|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620284330000|2021-05-06 06:58:50|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620284350000|2021-05-06 06:59:10|42753.8|42713.8|42749.4|42709.4|42753.8|42713.8|42749.4|42709.4|2
1620284360000|2021-05-06 06:59:20|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620284370000|2021-05-06 06:59:30|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|2
1620284380000|2021-05-06 06:59:40|42748.8|42708.8|42744.4|42704.4|42749.4|42709.4|42744.4|42704.4|0
1620284410000|2021-05-06 07:00:10|42748.8|42708.8|42754.4|42714.4|42754.4|42714.4|42748.8|42708.8|0
1620284430000|2021-05-06 07:00:30|42750|42710|42764.4|42724.4|42764.4|42724.4|42750|42710|7
1620284440000|2021-05-06 07:00:40|42769.4|42729.4|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|2
1620284460000|2021-05-06 07:01:00|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620284470000|2021-05-06 07:01:10|42760|42720|42764.4|42724.4|42764.4|42724.4|42760|42720|3
1620284480000|2021-05-06 07:01:20|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|2
1620284510000|2021-05-06 07:01:50|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|2
1620284520000|2021-05-06 07:02:00|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|6
1620284530000|2021-05-06 07:02:10|42753.8|42713.8|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|0
1620284540000|2021-05-06 07:02:20|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42753.8|42713.8|0
1620284550000|2021-05-06 07:02:30|42764.4|42724.4|42759.4|42719.4|42764.4|42724.4|42759.4|42719.4|6
1620284560000|2021-05-06 07:02:40|42760|42720|42764.4|42724.4|42764.4|42724.4|42760|42720|0
1620284570000|2021-05-06 07:02:50|||||||||3
1620284590000|2021-05-06 07:03:10|||||||||5
1620284640000|2021-05-06 07:04:00|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|1
1620284650000|2021-05-06 07:04:10|42769.4|42729.4|42764.4|42724.4|42769.4|42729.4|42764.4|42724.4|1
1620284660000|2021-05-06 07:04:20|42765|42725|42769.4|42729.4|42769.4|42729.4|42765|42725|4
1620284670000|2021-05-06 07:04:30|42773.8|42733.8|42774.4|42734.4|42774.4|42734.4|42769.4|42729.4|0
1620284680000|2021-05-06 07:04:40|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42765|42725|7
1620284690000|2021-05-06 07:04:50|42770|42730|42779.4|42739.4|42779.4|42739.4|42770|42730|0
1620284700000|2021-05-06 07:05:00|42780|42740|42789.4|42749.4|42789.4|42749.4|42779.4|42739.4|1
1620284710000|2021-05-06 07:05:10|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620284750000|2021-05-06 07:05:50|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620284760000|2021-05-06 07:06:00|42789.4|42749.4|42789.4|42749.4|42793.8|42753.8|42784.4|42744.4|7
1620284790000|2021-05-06 07:06:30|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|0
1620284800000|2021-05-06 07:06:40|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620284810000|2021-05-06 07:06:50|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620284820000|2021-05-06 07:07:00|42794.4|42754.4|42789.4|42749.4|42794.4|42754.4|42784.4|42744.4|0
1620284840000|2021-05-06 07:07:20|42790|42750|42799.4|42759.4|42799.4|42759.4|42790|42750|0
1620284850000|2021-05-06 07:07:30|42800|42760|42804.4|42764.4|42804.4|42764.4|42800|42760|2
1620284860000|2021-05-06 07:07:40|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|0
1620284870000|2021-05-06 07:07:50|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42799.4|42759.4|0
1620284900000|2021-05-06 07:08:20|42813.8|42773.8|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|0
1620284950000|2021-05-06 07:09:10|42808.8|42768.8|42804.4|42764.4|42814.4|42774.4|42804.4|42764.4|1
1620284960000|2021-05-06 07:09:20|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|1
1620284970000|2021-05-06 07:09:30|42804.4|42764.4|42809.4|42769.4|42809.4|42769.4|42804.4|42764.4|1
1620284990000|2021-05-06 07:09:50|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620285000000|2021-05-06 07:10:00|42808.8|42768.8|42789.4|42749.4|42808.8|42768.8|42789.4|42749.4|4
1620285050000|2021-05-06 07:10:50|42793.8|42753.8|42799.4|42759.4|42799.4|42759.4|42793.8|42753.8|0
1620285060000|2021-05-06 07:11:00|42800|42760|42809.4|42769.4|42809.4|42769.4|42800|42760|9
1620285070000|2021-05-06 07:11:10|42810|42770|42804.4|42764.4|42810|42770|42804.4|42764.4|1
1620285080000|2021-05-06 07:11:20|||||||||2
1620285090000|2021-05-06 07:11:30|||||||||1
1620285100000|2021-05-06 07:11:40|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|4
1620285110000|2021-05-06 07:11:50|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|2
1620285140000|2021-05-06 07:12:20|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620285150000|2021-05-06 07:12:30|42788.8|42748.8|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620285160000|2021-05-06 07:12:40|42789.4|42749.4|42789.4|42749.4|42793.8|42753.8|42784.4|42744.4|0
1620285170000|2021-05-06 07:12:50|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|1
1620285190000|2021-05-06 07:13:10|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620285220000|2021-05-06 07:13:40|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620285230000|2021-05-06 07:13:50|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620285260000|2021-05-06 07:14:20|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620285270000|2021-05-06 07:14:30|42779.4|42739.4|42779.4|42739.4|42784.4|42744.4|42774.4|42734.4|4
1620285280000|2021-05-06 07:14:40|42783.8|42743.8|42784.4|42744.4|42789.4|42749.4|42783.8|42743.8|2
1620285290000|2021-05-06 07:14:50|||||||||1
1620285300000|2021-05-06 07:15:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|5
1620285310000|2021-05-06 07:15:10|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620285330000|2021-05-06 07:15:30|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620285340000|2021-05-06 07:15:40|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|0
1620285360000|2021-05-06 07:16:00|||||||||1
1620285370000|2021-05-06 07:16:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620285430000|2021-05-06 07:17:10|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|4
1620285440000|2021-05-06 07:17:20|42788.8|42748.8|42785|42745|42789.4|42749.4|42785|42745|2
1620285450000|2021-05-06 07:17:30|42784.4|42744.4|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620285460000|2021-05-06 07:17:40|42784.4|42744.4|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|3
1620285470000|2021-05-06 07:17:50|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620285480000|2021-05-06 07:18:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|0
1620285490000|2021-05-06 07:18:10|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620285500000|2021-05-06 07:18:20|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|7
1620285520000|2021-05-06 07:18:40|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620285530000|2021-05-06 07:18:50|42793.8|42753.8|42784.4|42744.4|42793.8|42753.8|42784.4|42744.4|1
1620285580000|2021-05-06 07:19:40|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620285600000|2021-05-06 07:20:00|42784.4|42744.4|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620285610000|2021-05-06 07:20:10|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620285630000|2021-05-06 07:20:30|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620285640000|2021-05-06 07:20:40|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|0
1620285670000|2021-05-06 07:21:10|42788.8|42748.8|42779.4|42739.4|42788.8|42748.8|42779.4|42739.4|4
1620285700000|2021-05-06 07:21:40|42783.8|42743.8|42784.4|42744.4|42789.4|42749.4|42783.8|42743.8|0
1620285710000|2021-05-06 07:21:50|42780|42740|42779.4|42739.4|42780|42740|42779.4|42739.4|0
1620285720000|2021-05-06 07:22:00|42789.4|42749.4|42779.4|42739.4|42789.4|42749.4|42779.4|42739.4|7
1620285730000|2021-05-06 07:22:10|||||||||6
1620285760000|2021-05-06 07:22:40|42780|42740|42799.4|42759.4|42799.4|42759.4|42780|42740|0
1620285770000|2021-05-06 07:22:50|42803.8|42763.8|42804.4|42764.4|42804.4|42764.4|42803.8|42763.8|0
1620285810000|2021-05-06 07:23:30|42805|42765|42805|42765|42805|42765|42805|42765|0
1620285820000|2021-05-06 07:23:40|42809.4|42769.4|42804.4|42764.4|42809.4|42769.4|42804.4|42764.4|0
1620285850000|2021-05-06 07:24:10|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620285870000|2021-05-06 07:24:30|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620285890000|2021-05-06 07:24:50|42808.8|42768.8|42809.4|42769.4|42813.8|42773.8|42808.8|42768.8|1
1620285900000|2021-05-06 07:25:00|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620285910000|2021-05-06 07:25:10|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|1
1620285940000|2021-05-06 07:25:40|42805|42765|42799.4|42759.4|42805|42765|42799.4|42759.4|1
1620285960000|2021-05-06 07:26:00|42795|42755|42794.4|42754.4|42795|42755|42794.4|42754.4|0
1620285970000|2021-05-06 07:26:10|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42794.4|42754.4|0
1620285980000|2021-05-06 07:26:20|42795|42755|42799.4|42759.4|42799.4|42759.4|42794.4|42754.4|6
1620286000000|2021-05-06 07:26:40|42798.8|42758.8|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|0
1620286010000|2021-05-06 07:26:50|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|1
1620286020000|2021-05-06 07:27:00|42804.4|42764.4|42799.4|42759.4|42804.4|42764.4|42794.4|42754.4|0
1620286030000|2021-05-06 07:27:10|42795|42755|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|0
1620286040000|2021-05-06 07:27:20|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|0
1620286050000|2021-05-06 07:27:30|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|1
1620286060000|2021-05-06 07:27:40|42803.8|42763.8|42799.4|42759.4|42803.8|42763.8|42799.4|42759.4|2
1620286070000|2021-05-06 07:27:50|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|0
1620286080000|2021-05-06 07:28:00|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42794.4|42754.4|0
1620286090000|2021-05-06 07:28:10|42794.4|42754.4|42799.4|42759.4|42799.4|42759.4|42794.4|42754.4|0
1620286100000|2021-05-06 07:28:20|42803.8|42763.8|42804.4|42764.4|42804.4|42764.4|42799.4|42759.4|0
1620286110000|2021-05-06 07:28:30|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|1
1620286130000|2021-05-06 07:28:50|42805|42765|42809.4|42769.4|42809.4|42769.4|42804.4|42764.4|0
1620286140000|2021-05-06 07:29:00|42805|42765|42779.4|42739.4|42805|42765|42779.4|42739.4|6
1620286150000|2021-05-06 07:29:10|42775|42735|42784.4|42744.4|42784.4|42744.4|42775|42735|0
1620286160000|2021-05-06 07:29:20|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620286170000|2021-05-06 07:29:30|42790|42750|42799.4|42759.4|42799.4|42759.4|42790|42750|1
1620286200000|2021-05-06 07:30:00|42803.8|42763.8|42794.4|42754.4|42803.8|42763.8|42794.4|42754.4|1
1620286210000|2021-05-06 07:30:10|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|0
1620286220000|2021-05-06 07:30:20|42803.8|42763.8|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|1
1620286230000|2021-05-06 07:30:30|42795|42755|42795|42755|42795|42755|42795|42755|0
1620286240000|2021-05-06 07:30:40|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|0
1620286260000|2021-05-06 07:31:00|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|0
1620286280000|2021-05-06 07:31:20|42795|42755|42784.4|42744.4|42795|42755|42784.4|42744.4|2
1620286290000|2021-05-06 07:31:30|42788.8|42748.8|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620286320000|2021-05-06 07:32:00|42774.4|42734.4|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|9
1620286330000|2021-05-06 07:32:10|42780|42740|42789.4|42749.4|42789.4|42749.4|42780|42740|0
1620286350000|2021-05-06 07:32:30|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620286400000|2021-05-06 07:33:20|42785|42745|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620286430000|2021-05-06 07:33:50|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620286440000|2021-05-06 07:34:00|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620286450000|2021-05-06 07:34:10|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|0
1620286500000|2021-05-06 07:35:00|42795|42755|42794.4|42754.4|42795|42755|42794.4|42754.4|0
1620286570000|2021-05-06 07:36:10|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|1
1620286600000|2021-05-06 07:36:40|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|0
1620286610000|2021-05-06 07:36:50|||||||||2
1620286620000|2021-05-06 07:37:00|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|4
1620286630000|2021-05-06 07:37:10|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|3
1620286650000|2021-05-06 07:37:30|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620286660000|2021-05-06 07:37:40|42788.8|42748.8|42779.4|42739.4|42789.4|42749.4|42779.4|42739.4|34
1620286670000|2021-05-06 07:37:50|42775|42735|42769.4|42729.4|42775|42735|42769.4|42729.4|4
1620286680000|2021-05-06 07:38:00|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|1
1620286700000|2021-05-06 07:38:20|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|1
1620286710000|2021-05-06 07:38:30|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|15
1620286720000|2021-05-06 07:38:40|42794.4|42754.4|42779.4|42739.4|42794.4|42754.4|42779.4|42739.4|14
1620286730000|2021-05-06 07:38:50|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620286740000|2021-05-06 07:39:00|42775.6|42735.6|42779.4|42739.4|42784.4|42744.4|42775.6|42735.6|14
1620286750000|2021-05-06 07:39:10|42770.6|42730.6|42769.4|42729.4|42770.6|42730.6|42765|42725|2
1620286790000|2021-05-06 07:39:50|42770|42730|42774.4|42734.4|42774.4|42734.4|42770|42730|0
1620286850000|2021-05-06 07:40:50|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|1
1620286860000|2021-05-06 07:41:00|42770|42730|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|0
1620286870000|2021-05-06 07:41:10|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|0
1620286940000|2021-05-06 07:42:20|42770|42730|42774.4|42734.4|42774.4|42734.4|42770|42730|0
1620286950000|2021-05-06 07:42:30|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|1
1620286960000|2021-05-06 07:42:40|42765|42725|42764.4|42724.4|42765|42725|42764.4|42724.4|0
1620286970000|2021-05-06 07:42:50|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|1
1620286980000|2021-05-06 07:43:00|42770|42730|42769.4|42729.4|42774.4|42734.4|42768.8|42728.8|0
1620287030000|2021-05-06 07:43:50|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|4
1620287040000|2021-05-06 07:44:00|42778.8|42738.8|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|0
1620287050000|2021-05-06 07:44:10|42775|42735|42784.4|42744.4|42784.4|42744.4|42775|42735|0
1620287060000|2021-05-06 07:44:20|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|1
1620287070000|2021-05-06 07:44:30|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42774.4|42734.4|0
1620287100000|2021-05-06 07:45:00|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620287110000|2021-05-06 07:45:10|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|1
1620287120000|2021-05-06 07:45:20|42783.8|42743.8|42774.4|42734.4|42783.8|42743.8|42774.4|42734.4|0
1620287130000|2021-05-06 07:45:30|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|7
1620287140000|2021-05-06 07:45:40|42783.8|42743.8|42780|42740|42783.8|42743.8|42779.4|42739.4|0
1620287150000|2021-05-06 07:45:50|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|1
1620287160000|2021-05-06 07:46:00|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|1
1620287220000|2021-05-06 07:47:00|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620287230000|2021-05-06 07:47:10|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|0
1620287240000|2021-05-06 07:47:20|42775|42735|42764.4|42724.4|42775|42735|42764.4|42724.4|5
1620287260000|2021-05-06 07:47:40|42754.4|42714.4|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|24
1620287280000|2021-05-06 07:48:00|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42754.4|42714.4|0
1620287330000|2021-05-06 07:48:50|42755|42715|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|0
1620287340000|2021-05-06 07:49:00|42759.4|42719.4|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|3
1620287350000|2021-05-06 07:49:10|42753.2|42713.2|42734.4|42694.4|42753.2|42713.2|42734.4|42694.4|24
1620287390000|2021-05-06 07:49:50|||||||||1
1620287400000|2021-05-06 07:50:00|42749.4|42709.4|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|11
1620287410000|2021-05-06 07:50:10|42745|42705|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|1
1620287440000|2021-05-06 07:50:40|||||||||1
1620287520000|2021-05-06 07:52:00|42745|42705|42739.4|42699.4|42745|42705|42739.4|42699.4|5
1620287580000|2021-05-06 07:53:00|42735|42695|42734.4|42694.4|42735|42695|42734.4|42694.4|0
1620287620000|2021-05-06 07:53:40|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620287630000|2021-05-06 07:53:50|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|0
1620287650000|2021-05-06 07:54:10|42729.4|42689.4|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|3
1620287660000|2021-05-06 07:54:20|42730|42690|42734.4|42694.4|42738.8|42698.8|42730|42690|1
1620287670000|2021-05-06 07:54:30|42739.4|42699.4|42734.4|42694.4|42739.4|42699.4|42734.4|42694.4|2
1620287700000|2021-05-06 07:55:00|42729.4|42689.4|42729.4|42689.4|42734.4|42694.4|42729.4|42689.4|2
1620287710000|2021-05-06 07:55:10|42730|42690|42739.4|42699.4|42739.4|42699.4|42730|42690|0
1620287720000|2021-05-06 07:55:20|42738.8|42698.8|42729.4|42689.4|42738.8|42698.8|42729.4|42689.4|0
1620287740000|2021-05-06 07:55:40|42733.8|42693.8|42739.4|42699.4|42739.4|42699.4|42733.8|42693.8|0
1620287760000|2021-05-06 07:56:00|42735|42695|42734.4|42694.4|42735|42695|42729.4|42689.4|0
1620287770000|2021-05-06 07:56:10|42729.4|42689.4|42734.4|42694.4|42734.4|42694.4|42729.4|42689.4|0
1620287780000|2021-05-06 07:56:20|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|0
1620287800000|2021-05-06 07:56:40|42733.8|42693.8|42739.4|42699.4|42739.4|42699.4|42729.4|42689.4|0
1620287810000|2021-05-06 07:56:50|42738.8|42698.8|42729.4|42689.4|42738.8|42698.8|42729.4|42689.4|0
1620287850000|2021-05-06 07:57:30|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620287860000|2021-05-06 07:57:40|42730|42690|42729.4|42689.4|42734.4|42694.4|42729.4|42689.4|0
1620287870000|2021-05-06 07:57:50|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620287940000|2021-05-06 07:59:00|42730|42690|42734.4|42694.4|42734.4|42694.4|42730|42690|0
1620288040000|2021-05-06 08:00:40|42739.4|42699.4|42744.4|42704.4|42744.4|42704.4|42739.4|42699.4|1
1620288050000|2021-05-06 08:00:50|42743.8|42703.8|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|0
1620288060000|2021-05-06 08:01:00|42743.8|42703.8|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|0
1620288070000|2021-05-06 08:01:10|42740|42700|42744.4|42704.4|42744.4|42704.4|42740|42700|0
1620288080000|2021-05-06 08:01:20|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620288090000|2021-05-06 08:01:30|42743.8|42703.8|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|0
1620288100000|2021-05-06 08:01:40|42743.8|42703.8|42744.4|42704.4|42744.4|42704.4|42743.8|42703.8|0
1620288110000|2021-05-06 08:01:50|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620288210000|2021-05-06 08:03:30|42743.8|42703.8|42734.4|42694.4|42743.8|42703.8|42734.4|42694.4|0
1620288220000|2021-05-06 08:03:40|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|0
1620288230000|2021-05-06 08:03:50|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42738.8|42698.8|0
1620288250000|2021-05-06 08:04:10|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620288280000|2021-05-06 08:04:40|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620288340000|2021-05-06 08:05:40|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620288350000|2021-05-06 08:05:50|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620288360000|2021-05-06 08:06:00|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620288370000|2021-05-06 08:06:10|42743.8|42703.8|42744.4|42704.4|42744.4|42704.4|42743.8|42703.8|0
1620288400000|2021-05-06 08:06:40|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620288440000|2021-05-06 08:07:20|42754.4|42714.4|42754.4|42714.4|42754.4|42714.4|42754.4|42714.4|1
1620288450000|2021-05-06 08:07:30|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620288460000|2021-05-06 08:07:40|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|0
1620288540000|2021-05-06 08:09:00|||||||||3
1620288590000|2021-05-06 08:09:50|||||||||1
1620288600000|2021-05-06 08:10:00|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|4
1620288610000|2021-05-06 08:10:10|42763.8|42723.8|42759.4|42719.4|42764.4|42724.4|42754.4|42714.4|4
1620288630000|2021-05-06 08:10:30|42760|42720|42764.4|42724.4|42764.4|42724.4|42760|42720|0
1620288640000|2021-05-06 08:10:40|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620288650000|2021-05-06 08:10:50|||||||||1
1620288660000|2021-05-06 08:11:00|42763.8|42723.8|42754.4|42714.4|42764.4|42724.4|42754.4|42714.4|7
1620288720000|2021-05-06 08:12:00|42744.4|42704.4|42749.4|42709.4|42750|42710|42744.4|42704.4|3
1620288730000|2021-05-06 08:12:10|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620288750000|2021-05-06 08:12:30|42749.4|42709.4|42764.4|42724.4|42764.4|42724.4|42749.4|42709.4|8
1620288760000|2021-05-06 08:12:40|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|1
1620288770000|2021-05-06 08:12:50|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|1
1620288780000|2021-05-06 08:13:00|42770|42730|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|2
1620288790000|2021-05-06 08:13:10|42768.8|42728.8|42759.4|42719.4|42768.8|42728.8|42759.4|42719.4|1
1620288800000|2021-05-06 08:13:20|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|6
1620288810000|2021-05-06 08:13:30|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620288820000|2021-05-06 08:13:40|||||||||11
1620288830000|2021-05-06 08:13:50|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|0
1620288850000|2021-05-06 08:14:10|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|2
1620288870000|2021-05-06 08:14:30|42758.8|42718.8|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|3
1620288890000|2021-05-06 08:14:50|42755|42715|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|1
1620288900000|2021-05-06 08:15:00|42755|42715|42754.4|42714.4|42759.4|42719.4|42754.4|42714.4|1
1620288910000|2021-05-06 08:15:10|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|0
1620288920000|2021-05-06 08:15:20|42758.8|42718.8|42749.4|42709.4|42758.8|42718.8|42749.4|42709.4|3
1620288930000|2021-05-06 08:15:30|42750|42710|42749.4|42709.4|42759.4|42719.4|42749.4|42709.4|13
1620288970000|2021-05-06 08:16:10|42745|42705|42744.4|42704.4|42745|42705|42744.4|42704.4|2
1620289020000|2021-05-06 08:17:00|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|14
1620289030000|2021-05-06 08:17:10|||||||||1
1620289080000|2021-05-06 08:18:00|||||||||1
1620289090000|2021-05-06 08:18:10|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|3
1620289110000|2021-05-06 08:18:30|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|0
1620289130000|2021-05-06 08:18:50|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42743.8|42703.8|0
1620289150000|2021-05-06 08:19:10|||||||||22
1620289160000|2021-05-06 08:19:20|42753.8|42713.8|42749.4|42709.4|42753.8|42713.8|42749.4|42709.4|0
1620289170000|2021-05-06 08:19:30|||||||||2
1620289180000|2021-05-06 08:19:40|42745|42705|42759.4|42719.4|42759.4|42719.4|42745|42705|1
1620289190000|2021-05-06 08:19:50|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|0
1620289210000|2021-05-06 08:20:10|42753.8|42713.8|42749.4|42709.4|42753.8|42713.8|42749.4|42709.4|3
1620289280000|2021-05-06 08:21:20|42753.8|42713.8|42744.4|42704.4|42754.4|42714.4|42744.4|42704.4|1
1620289300000|2021-05-06 08:21:40|42749.4|42709.4|42744.4|42704.4|42749.4|42709.4|42744.4|42704.4|1
1620289310000|2021-05-06 08:21:50|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|5
1620289320000|2021-05-06 08:22:00|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|0
1620289330000|2021-05-06 08:22:10|42740|42700|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620289350000|2021-05-06 08:22:30|42738.8|42698.8|42729.4|42689.4|42739.4|42699.4|42729.4|42689.4|8
1620289360000|2021-05-06 08:22:40|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620289370000|2021-05-06 08:22:50|42728.8|42688.8|42724.4|42684.4|42728.8|42688.8|42724.4|42684.4|0
1620289380000|2021-05-06 08:23:00|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42728.8|42688.8|0
1620289390000|2021-05-06 08:23:10|||||||||2
1620289410000|2021-05-06 08:23:30|42730|42690|42729.4|42689.4|42730|42690|42728.8|42688.8|2
1620289420000|2021-05-06 08:23:40|42730|42690|42734.4|42694.4|42734.4|42694.4|42730|42690|0
1620289430000|2021-05-06 08:23:50|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620289440000|2021-05-06 08:24:00|||||||||1
1620289480000|2021-05-06 08:24:40|42730|42690|42729.4|42689.4|42730|42690|42729.4|42689.4|0
1620289490000|2021-05-06 08:24:50|42725|42685|42729.4|42689.4|42729.4|42689.4|42724.4|42684.4|3
1620289530000|2021-05-06 08:25:30|42728.8|42688.8|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|0
1620289540000|2021-05-06 08:25:40|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|0
1620289580000|2021-05-06 08:26:20|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620289590000|2021-05-06 08:26:30|42730|42690|42734.4|42694.4|42734.4|42694.4|42730|42690|0
1620289600000|2021-05-06 08:26:40|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|1
1620289610000|2021-05-06 08:26:50|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|0
1620289620000|2021-05-06 08:27:00|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|1
1620289630000|2021-05-06 08:27:10|42730|42690|42734.4|42694.4|42734.4|42694.4|42730|42690|0
1620289660000|2021-05-06 08:27:40|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620289690000|2021-05-06 08:28:10|42733.8|42693.8|42734.4|42694.4|42734.4|42694.4|42733.8|42693.8|0
1620289770000|2021-05-06 08:29:30|42739.4|42699.4|42734.4|42694.4|42739.4|42699.4|42734.4|42694.4|2
1620289820000|2021-05-06 08:30:20|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42738.8|42698.8|0
1620289840000|2021-05-06 08:30:40|42743.8|42703.8|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|1
1620289860000|2021-05-06 08:31:00|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|0
1620289880000|2021-05-06 08:31:20|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620289900000|2021-05-06 08:31:40|||||||||1
1620290000000|2021-05-06 08:33:20|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620290010000|2021-05-06 08:33:30|42735|42695|42734.4|42694.4|42735|42695|42734.4|42694.4|0
1620290020000|2021-05-06 08:33:40|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620290030000|2021-05-06 08:33:50|42735|42695|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|0
1620290040000|2021-05-06 08:34:00|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42743.8|42703.8|0
1620290050000|2021-05-06 08:34:10|42745|42705|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620290060000|2021-05-06 08:34:20|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620290070000|2021-05-06 08:34:30|42745|42705|42749.4|42709.4|42749.4|42709.4|42745|42705|0
1620290080000|2021-05-06 08:34:40|42745|42705|42734.4|42694.4|42745|42705|42734.4|42694.4|0
1620290100000|2021-05-06 08:35:00|42739.4|42699.4|42739.4|42699.4|42740|42700|42739.4|42699.4|0
1620290120000|2021-05-06 08:35:20|42738.8|42698.8|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|0
1620290140000|2021-05-06 08:35:40|42735|42695|42739.4|42699.4|42739.4|42699.4|42735|42695|0
1620290170000|2021-05-06 08:36:10|42740|42700|42744.4|42704.4|42744.4|42704.4|42739.4|42699.4|0
1620290180000|2021-05-06 08:36:20|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620290190000|2021-05-06 08:36:30|42753.8|42713.8|42748.8|42708.8|42754.4|42714.4|42748.8|42708.8|1
1620290200000|2021-05-06 08:36:40|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|1
1620290210000|2021-05-06 08:36:50|42745|42705|42749.4|42709.4|42754.4|42714.4|42744.4|42704.4|3
1620290220000|2021-05-06 08:37:00|42745|42705|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620290280000|2021-05-06 08:38:00|42745|42705|42744.4|42704.4|42745|42705|42744.4|42704.4|0
1620290290000|2021-05-06 08:38:10|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|2
1620290300000|2021-05-06 08:38:20|42743.8|42703.8|42739.4|42699.4|42743.8|42703.8|42739.4|42699.4|1
1620290310000|2021-05-06 08:38:30|42749.4|42709.4|42754.4|42714.4|42759.4|42719.4|42749.4|42709.4|20
1620290320000|2021-05-06 08:38:40|||||||||1
1620290330000|2021-05-06 08:38:50|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|2
1620290340000|2021-05-06 08:39:00|42750|42710|42759.4|42719.4|42759.4|42719.4|42750|42710|1
1620290360000|2021-05-06 08:39:20|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|1
1620290370000|2021-05-06 08:39:30|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|1
1620290380000|2021-05-06 08:39:40|42760|42720|42769.4|42729.4|42774.4|42734.4|42760|42720|4
1620290400000|2021-05-06 08:40:00|42770|42730|42769.4|42729.4|42770|42730|42765|42725|14
1620290420000|2021-05-06 08:40:20|42765|42725|42764.4|42724.4|42765|42725|42764.4|42724.4|2
1620290430000|2021-05-06 08:40:30|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|3
1620290440000|2021-05-06 08:40:40|42760|42720|42764.4|42724.4|42769.4|42729.4|42760|42720|36
1620290450000|2021-05-06 08:40:50|42765|42725|42769.4|42729.4|42773.8|42733.8|42765|42725|1
1620290460000|2021-05-06 08:41:00|42765|42725|42764.4|42724.4|42765|42725|42764.4|42724.4|0
1620290470000|2021-05-06 08:41:10|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|1
1620290490000|2021-05-06 08:41:30|42758.8|42718.8|42759.4|42719.4|42769.4|42729.4|42755|42715|5
1620290500000|2021-05-06 08:41:40|42760|42720|42759.4|42719.4|42764.4|42724.4|42759.4|42719.4|1
1620290510000|2021-05-06 08:41:50|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|0
1620290520000|2021-05-06 08:42:00|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|0
1620290530000|2021-05-06 08:42:10|42770|42730|42769.4|42729.4|42770|42730|42768.8|42728.8|0
1620290560000|2021-05-06 08:42:40|42773.8|42733.8|42774.4|42734.4|42774.4|42734.4|42773.8|42733.8|0
1620290570000|2021-05-06 08:42:50|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|2
1620290610000|2021-05-06 08:43:30|42765|42725|42779.4|42739.4|42779.4|42739.4|42765|42725|27
1620290630000|2021-05-06 08:43:50|42783.8|42743.8|42779.4|42739.4|42784.4|42744.4|42779.4|42739.4|5
1620290640000|2021-05-06 08:44:00|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42775|42735|4
1620290660000|2021-05-06 08:44:20|42775|42735|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1620290670000|2021-05-06 08:44:30|42780|42740|42789.4|42749.4|42789.4|42749.4|42780|42740|2
1620290700000|2021-05-06 08:45:00|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620290720000|2021-05-06 08:45:20|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|0
1620290780000|2021-05-06 08:46:20|42778.8|42738.8|42774.4|42734.4|42778.8|42738.8|42774.4|42734.4|0
1620290820000|2021-05-06 08:47:00|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|12
1620290830000|2021-05-06 08:47:10|42773.8|42733.8|42779.4|42739.4|42779.4|42739.4|42773.8|42733.8|13
1620290850000|2021-05-06 08:47:30|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42778.8|42738.8|6
1620290870000|2021-05-06 08:47:50|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|0
1620290890000|2021-05-06 08:48:10|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|1
1620290900000|2021-05-06 08:48:20|42780|42740|42779.4|42739.4|42780|42740|42774.4|42734.4|8
1620290930000|2021-05-06 08:48:50|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1620290940000|2021-05-06 08:49:00|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42778.8|42738.8|6
1620290970000|2021-05-06 08:49:30|42780|42740|42779.4|42739.4|42784.4|42744.4|42779.4|42739.4|2
1620291000000|2021-05-06 08:50:00|||||||||5
1620291060000|2021-05-06 08:51:00|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|5
1620291080000|2021-05-06 08:51:20|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|1
1620291090000|2021-05-06 08:51:30|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620291120000|2021-05-06 08:52:00|||||||||7
1620291130000|2021-05-06 08:52:10|42790|42750|42794.4|42754.4|42794.4|42754.4|42789.4|42749.4|0
1620291140000|2021-05-06 08:52:20|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|0
1620291150000|2021-05-06 08:52:30|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|0
1620291160000|2021-05-06 08:52:40|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|1
1620291180000|2021-05-06 08:53:00|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|0
1620291200000|2021-05-06 08:53:20|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620291210000|2021-05-06 08:53:30|42790|42750|42794.4|42754.4|42794.4|42754.4|42789.4|42749.4|1
1620291240000|2021-05-06 08:54:00|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620291280000|2021-05-06 08:54:40|42785|42745|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|1
1620291290000|2021-05-06 08:54:50|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|0
1620291320000|2021-05-06 08:55:20|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620291330000|2021-05-06 08:55:30|42789.4|42749.4|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620291340000|2021-05-06 08:55:40|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620291350000|2021-05-06 08:55:50|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620291360000|2021-05-06 08:56:00|||||||||2
1620291370000|2021-05-06 08:56:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620291380000|2021-05-06 08:56:20|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|1
1620291410000|2021-05-06 08:56:50|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|0
1620291420000|2021-05-06 08:57:00|42794.4|42754.4|42789.4|42749.4|42794.4|42754.4|42788.8|42748.8|4
1620291430000|2021-05-06 08:57:10|42785|42745|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|2
1620291440000|2021-05-06 08:57:20|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620291470000|2021-05-06 08:57:50|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620291480000|2021-05-06 08:58:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|5
1620291490000|2021-05-06 08:58:10|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620291510000|2021-05-06 08:58:30|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620291520000|2021-05-06 08:58:40|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|0
1620291530000|2021-05-06 08:58:50|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620291540000|2021-05-06 08:59:00|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|0
1620291560000|2021-05-06 08:59:20|||||||||1
1620291570000|2021-05-06 08:59:30|42790|42750|42794.4|42754.4|42794.4|42754.4|42789.4|42749.4|8
1620291580000|2021-05-06 08:59:40|42803.2|42763.2|42809.4|42769.4|42809.4|42769.4|42803.2|42763.2|6
1620291590000|2021-05-06 08:59:50|||||||||28
1620291600000|2021-05-06 09:00:00|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|4
1620291610000|2021-05-06 09:00:10|42803.8|42763.8|42809.4|42769.4|42809.4|42769.4|42803.8|42763.8|5
1620291620000|2021-05-06 09:00:20|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|0
1620291630000|2021-05-06 09:00:30|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620291640000|2021-05-06 09:00:40|42800|42760|42799.4|42759.4|42800|42760|42794.4|42754.4|4
1620291650000|2021-05-06 09:00:50|42795|42755|42794.4|42754.4|42795|42755|42794.4|42754.4|0
1620291660000|2021-05-06 09:01:00|||||||||4
1620291670000|2021-05-06 09:01:10|42798.8|42758.8|42799.4|42759.4|42804.4|42764.4|42798.8|42758.8|11
1620291680000|2021-05-06 09:01:20|42803.8|42763.8|42809.4|42769.4|42814.4|42774.4|42803.8|42763.8|3
1620291690000|2021-05-06 09:01:30|42808.8|42768.8|42804.4|42764.4|42808.8|42768.8|42804.4|42764.4|0
1620291700000|2021-05-06 09:01:40|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620291720000|2021-05-06 09:02:00|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620291730000|2021-05-06 09:02:10|||||||||1
1620291760000|2021-05-06 09:02:40|42799.4|42759.4|42804.4|42764.4|42804.4|42764.4|42794.4|42754.4|5
1620291770000|2021-05-06 09:02:50|42800|42760|42799.4|42759.4|42800|42760|42799.4|42759.4|0
1620291780000|2021-05-06 09:03:00|42798.8|42758.8|42784.4|42744.4|42798.8|42758.8|42784.4|42744.4|2
1620291800000|2021-05-06 09:03:20|42783.8|42743.8|42774.4|42734.4|42783.8|42743.8|42774.4|42734.4|6
1620291820000|2021-05-06 09:03:40|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|0
1620291840000|2021-05-06 09:04:00|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620291850000|2021-05-06 09:04:10|||||||||1
1620291870000|2021-05-06 09:04:30|42779.4|42739.4|42784.4|42744.4|42784.4|42744.4|42779.4|42739.4|1
1620291900000|2021-05-06 09:05:00|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|0
1620291920000|2021-05-06 09:05:20|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620291930000|2021-05-06 09:05:30|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|2
1620291950000|2021-05-06 09:05:50|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|6
1620291960000|2021-05-06 09:06:00|42775|42735|42779.4|42739.4|42779.4|42739.4|42775|42735|0
1620291980000|2021-05-06 09:06:20|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|1
1620292000000|2021-05-06 09:06:40|42775|42735|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1620292050000|2021-05-06 09:07:30|42775|42735|42784.4|42744.4|42784.4|42744.4|42774.4|42734.4|1
1620292070000|2021-05-06 09:07:50|42789.4|42749.4|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|3
1620292080000|2021-05-06 09:08:00|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620292090000|2021-05-06 09:08:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620292100000|2021-05-06 09:08:20|42785|42745|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|13
1620292110000|2021-05-06 09:08:30|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|1
1620292120000|2021-05-06 09:08:40|||||||||1
1620292130000|2021-05-06 09:08:50|42789.4|42749.4|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|1
1620292140000|2021-05-06 09:09:00|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|0
1620292160000|2021-05-06 09:09:20|42790|42750|42804.4|42764.4|42804.4|42764.4|42790|42750|3
1620292170000|2021-05-06 09:09:30|42800|42760|42804.4|42764.4|42804.4|42764.4|42794.4|42754.4|32
1620292180000|2021-05-06 09:09:40|42803.8|42763.8|42804.4|42764.4|42804.4|42764.4|42799.4|42759.4|0
1620292190000|2021-05-06 09:09:50|||||||||1
1620292200000|2021-05-06 09:10:00|||||||||1
1620292230000|2021-05-06 09:10:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|1
1620292240000|2021-05-06 09:10:40|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|5
1620292250000|2021-05-06 09:10:50|42790|42750|42789.4|42749.4|42790|42750|42784.4|42744.4|4
1620292260000|2021-05-06 09:11:00|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|1
1620292320000|2021-05-06 09:12:00|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|3
1620292340000|2021-05-06 09:12:20|42775|42735|42774.4|42734.4|42775|42735|42774.4|42734.4|0
1620292360000|2021-05-06 09:12:40|42773.8|42733.8|42764.4|42724.4|42773.8|42733.8|42764.4|42724.4|3
1620292390000|2021-05-06 09:13:10|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|42769.4|42729.4|5
1620292400000|2021-05-06 09:13:20|42765|42725|42764.4|42724.4|42765|42725|42764.4|42724.4|0
1620292420000|2021-05-06 09:13:40|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|3
1620292440000|2021-05-06 09:14:00|42764.4|42724.4|42759.4|42719.4|42764.4|42724.4|42759.4|42719.4|0
1620292470000|2021-05-06 09:14:30|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620292480000|2021-05-06 09:14:40|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42754.4|42714.4|3
1620292490000|2021-05-06 09:14:50|42760|42720|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620292500000|2021-05-06 09:15:00|42758.8|42718.8|42764.4|42724.4|42764.4|42724.4|42758.8|42718.8|1
1620292510000|2021-05-06 09:15:10|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620292540000|2021-05-06 09:15:40|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620292560000|2021-05-06 09:16:00|42755|42715|42754.4|42714.4|42755|42715|42754.4|42714.4|1
1620292600000|2021-05-06 09:16:40|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|0
1620292620000|2021-05-06 09:17:00|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|2
1620292630000|2021-05-06 09:17:10|42759.4|42719.4|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620292650000|2021-05-06 09:17:30|42760|42720|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620292660000|2021-05-06 09:17:40|42760|42720|42769.4|42729.4|42769.4|42729.4|42760|42720|1
1620292700000|2021-05-06 09:18:20|42765|42725|42764.4|42724.4|42765|42725|42764.4|42724.4|0
1620292710000|2021-05-06 09:18:30|42759.4|42719.4|42759.4|42719.4|42760|42720|42759.4|42719.4|0
1620292730000|2021-05-06 09:18:50|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620292740000|2021-05-06 09:19:00|42760|42720|42769.4|42729.4|42769.4|42729.4|42760|42720|2
1620292770000|2021-05-06 09:19:30|42765|42725|42769.4|42729.4|42769.4|42729.4|42764.4|42724.4|0
1620292780000|2021-05-06 09:19:40|42768.8|42728.8|42764.4|42724.4|42768.8|42728.8|42764.4|42724.4|9
1620292790000|2021-05-06 09:19:50|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|0
1620292810000|2021-05-06 09:20:10|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42764.4|42724.4|2
1620292820000|2021-05-06 09:20:20|42773.8|42733.8|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|0
1620292830000|2021-05-06 09:20:30|42764.4|42724.4|42764.4|42724.4|42764.4|42724.4|42764.4|42724.4|1
1620292840000|2021-05-06 09:20:40|42765|42725|42769.4|42729.4|42769.4|42729.4|42765|42725|0
1620292860000|2021-05-06 09:21:00|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42759.4|42719.4|1
1620292880000|2021-05-06 09:21:20|42768.8|42728.8|42769.4|42729.4|42769.4|42729.4|42768.8|42728.8|0
1620292890000|2021-05-06 09:21:30|42768.8|42728.8|42754.4|42714.4|42768.8|42728.8|42754.4|42714.4|0
1620292900000|2021-05-06 09:21:40|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|0
1620292910000|2021-05-06 09:21:50|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|0
1620292920000|2021-05-06 09:22:00|42763.8|42723.8|42759.4|42719.4|42763.8|42723.8|42759.4|42719.4|0
1620292930000|2021-05-06 09:22:10|42755|42715|42764.4|42724.4|42764.4|42724.4|42755|42715|3
1620292950000|2021-05-06 09:22:30|42774.4|42734.4|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|3
1620292970000|2021-05-06 09:22:50|42765|42725|42759.4|42719.4|42765|42725|42759.4|42719.4|3
1620292980000|2021-05-06 09:23:00|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|0
1620292990000|2021-05-06 09:23:10|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42758.8|42718.8|0
1620293000000|2021-05-06 09:23:20|42758.8|42718.8|42759.4|42719.4|42759.4|42719.4|42754.4|42714.4|0
1620293020000|2021-05-06 09:23:40|42758.8|42718.8|42754.4|42714.4|42758.8|42718.8|42754.4|42714.4|0
1620293040000|2021-05-06 09:24:00|42764.4|42724.4|42764.4|42724.4|42764.4|42724.4|42764.4|42724.4|3
1620293050000|2021-05-06 09:24:10|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42763.8|42723.8|20
1620293060000|2021-05-06 09:24:20|||||||||5
1620293070000|2021-05-06 09:24:30|42765|42725|42779.4|42739.4|42779.4|42739.4|42765|42725|5
1620293090000|2021-05-06 09:24:50|42783.8|42743.8|42779.4|42739.4|42783.8|42743.8|42779.4|42739.4|0
1620293120000|2021-05-06 09:25:20|42775|42735|42764.4|42724.4|42775|42735|42764.4|42724.4|4
1620293130000|2021-05-06 09:25:30|42768.8|42728.8|42774.4|42734.4|42774.4|42734.4|42764.4|42724.4|0
1620293140000|2021-05-06 09:25:40|42778.8|42738.8|42789.4|42749.4|42789.4|42749.4|42778.8|42738.8|1
1620293150000|2021-05-06 09:25:50|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|16
1620293160000|2021-05-06 09:26:00|42784.4|42744.4|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|7
1620293170000|2021-05-06 09:26:10|42790|42750|42789.4|42749.4|42790|42750|42789.4|42749.4|1
1620293200000|2021-05-06 09:26:40|42785|42745|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|9
1620293220000|2021-05-06 09:27:00|42790|42750|42794.4|42754.4|42795|42755|42790|42750|0
1620293250000|2021-05-06 09:27:30|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620293270000|2021-05-06 09:27:50|42785|42745|42799.4|42759.4|42799.4|42759.4|42784.4|42744.4|20
1620293280000|2021-05-06 09:28:00|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|13
1620293300000|2021-05-06 09:28:20|||||||||2
1620293310000|2021-05-06 09:28:30|||||||||6
1620293320000|2021-05-06 09:28:40|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|4
1620293330000|2021-05-06 09:28:50|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42809.4|42769.4|0
1620293360000|2021-05-06 09:29:20|||||||||1
1620293380000|2021-05-06 09:29:40|42808.8|42768.8|42804.4|42764.4|42808.8|42768.8|42804.4|42764.4|2
1620293390000|2021-05-06 09:29:50|42808.8|42768.8|42804.4|42764.4|42809.4|42769.4|42804.4|42764.4|0
1620293400000|2021-05-06 09:30:00|42809.4|42769.4|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|3
1620293410000|2021-05-06 09:30:10|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|1
1620293420000|2021-05-06 09:30:20|42805|42765|42809.4|42769.4|42810|42770|42805|42765|1
1620293460000|2021-05-06 09:31:00|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|0
1620293470000|2021-05-06 09:31:10|42808.8|42768.8|42804.4|42764.4|42808.8|42768.8|42804.4|42764.4|0
1620293530000|2021-05-06 09:32:10|42814.4|42774.4|42814.4|42774.4|42814.4|42774.4|42814.4|42774.4|9
1620293570000|2021-05-06 09:32:50|||||||||6
1620293580000|2021-05-06 09:33:00|||||||||3
1620293590000|2021-05-06 09:33:10|||||||||1
1620293610000|2021-05-06 09:33:30|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|6
1620293630000|2021-05-06 09:33:50|42809.4|42769.4|42809.4|42769.4|42814.4|42774.4|42805.6|42765.6|2
1620293640000|2021-05-06 09:34:00|42805|42765|42814.4|42774.4|42814.4|42774.4|42804.4|42764.4|0
1620293650000|2021-05-06 09:34:10|42810|42770|42804.4|42764.4|42810|42770|42804.4|42764.4|0
1620293660000|2021-05-06 09:34:20|42803.8|42763.8|42794.4|42754.4|42803.8|42763.8|42794.4|42754.4|1
1620293680000|2021-05-06 09:34:40|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|2
1620293690000|2021-05-06 09:34:50|42795.6|42755.6|42794.4|42754.4|42795.6|42755.6|42794.4|42754.4|3
1620293700000|2021-05-06 09:35:00|||||||||1
1620293720000|2021-05-06 09:35:20|42799.4|42759.4|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|3
1620293730000|2021-05-06 09:35:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|0
1620293740000|2021-05-06 09:35:40|42795|42755|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|0
1620293750000|2021-05-06 09:35:50|42795|42755|42799.4|42759.4|42799.4|42759.4|42794.4|42754.4|0
1620293770000|2021-05-06 09:36:10|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|0
1620293790000|2021-05-06 09:36:30|42795|42755|42784.4|42744.4|42795|42755|42784.4|42744.4|1
1620293800000|2021-05-06 09:36:40|42785|42745|42789.4|42749.4|42794.4|42754.4|42785|42745|0
1620293810000|2021-05-06 09:36:50|42785|42745|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620293820000|2021-05-06 09:37:00|42788.8|42748.8|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620293830000|2021-05-06 09:37:10|||||||||7
1620293850000|2021-05-06 09:37:30|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42788.8|42748.8|1
1620293860000|2021-05-06 09:37:40|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620293880000|2021-05-06 09:38:00|42785|42745|42784.4|42744.4|42788.8|42748.8|42778.8|42738.8|2
1620293890000|2021-05-06 09:38:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1620293900000|2021-05-06 09:38:20|42788.8|42748.8|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|2
1620293910000|2021-05-06 09:38:30|||||||||1
1620293920000|2021-05-06 09:38:40|42780|42740|42774.4|42734.4|42780|42740|42774.4|42734.4|1
1620293990000|2021-05-06 09:39:50|42773.2|42733.2|42774.4|42734.4|42774.4|42734.4|42769.4|42729.4|1
1620294000000|2021-05-06 09:40:00|42770|42730|42769.4|42729.4|42770|42730|42769.4|42729.4|0
1620294020000|2021-05-06 09:40:20|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|0
1620294030000|2021-05-06 09:40:30|42773.8|42733.8|42774.4|42734.4|42778.8|42738.8|42773.8|42733.8|3
1620294040000|2021-05-06 09:40:40|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|0
1620294050000|2021-05-06 09:40:50|42778.8|42738.8|42779.4|42739.4|42779.4|42739.4|42778.8|42738.8|0
1620294060000|2021-05-06 09:41:00|||||||||10
1620294080000|2021-05-06 09:41:20|42780|42740|42784.4|42744.4|42784.4|42744.4|42780|42740|0
1620294110000|2021-05-06 09:41:50|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|1
1620294120000|2021-05-06 09:42:00|42788.8|42748.8|42784.4|42744.4|42788.8|42748.8|42784.4|42744.4|0
1620294130000|2021-05-06 09:42:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620294140000|2021-05-06 09:42:20|||||||||1
1620294150000|2021-05-06 09:42:30|42785|42745|42789.4|42749.4|42789.4|42749.4|42785|42745|1
1620294200000|2021-05-06 09:43:20|42788.8|42748.8|42789.4|42749.4|42789.4|42749.4|42784.4|42744.4|0
1620294210000|2021-05-06 09:43:30|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620294220000|2021-05-06 09:43:40|42793.2|42753.2|42794.4|42754.4|42794.4|42754.4|42793.2|42753.2|1
1620294230000|2021-05-06 09:43:50|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|1
1620294260000|2021-05-06 09:44:20|42814.4|42774.4|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|4
1620294270000|2021-05-06 09:44:30|42805|42765|42799.4|42759.4|42805|42765|42795|42755|1
1620294280000|2021-05-06 09:44:40|42800|42760|42799.4|42759.4|42800|42760|42799.4|42759.4|0
1620294290000|2021-05-06 09:44:50|42798.8|42758.8|42794.4|42754.4|42798.8|42758.8|42794.4|42754.4|0
1620294300000|2021-05-06 09:45:00|||||||||2
1620294330000|2021-05-06 09:45:30|42803.2|42763.2|42799.4|42759.4|42804.4|42764.4|42799.4|42759.4|5
1620294350000|2021-05-06 09:45:50|42803.8|42763.8|42809.4|42769.4|42809.4|42769.4|42803.8|42763.8|1
1620294360000|2021-05-06 09:46:00|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620294370000|2021-05-06 09:46:10|42805|42765|42809.4|42769.4|42809.4|42769.4|42805|42765|0
1620294410000|2021-05-06 09:46:50|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620294420000|2021-05-06 09:47:00|42809.4|42769.4|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|2
1620294430000|2021-05-06 09:47:10|42813.8|42773.8|42809.4|42769.4|42814.4|42774.4|42809.4|42769.4|0
1620294450000|2021-05-06 09:47:30|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620294460000|2021-05-06 09:47:40|42810|42770|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|0
1620294480000|2021-05-06 09:48:00|42810|42770|42814.4|42774.4|42814.4|42774.4|42809.4|42769.4|0
1620294500000|2021-05-06 09:48:20|42813.8|42773.8|42814.4|42774.4|42814.4|42774.4|42813.8|42773.8|0
1620294510000|2021-05-06 09:48:30|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42809.4|42769.4|5
1620294520000|2021-05-06 09:48:40|42814.4|42774.4|42814.4|42774.4|42814.4|42774.4|42814.4|42774.4|0
1620294540000|2021-05-06 09:49:00|||||||||2
1620294550000|2021-05-06 09:49:10|||||||||1
1620294670000|2021-05-06 09:51:10|||||||||2
1620294690000|2021-05-06 09:51:30|42844.4|42804.4|42834.4|42794.4|42844.4|42804.4|42834.4|42794.4|17
1620294700000|2021-05-06 09:51:40|||||||||1
1620294710000|2021-05-06 09:51:50|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|1
1620294720000|2021-05-06 09:52:00|42844.4|42804.4|42829.4|42789.4|42844.4|42804.4|42829.4|42789.4|2
1620294730000|2021-05-06 09:52:10|42825|42785|42834.4|42794.4|42834.4|42794.4|42824.4|42784.4|1
1620294740000|2021-05-06 09:52:20|42833.8|42793.8|42829.4|42789.4|42833.8|42793.8|42829.4|42789.4|2
1620294760000|2021-05-06 09:52:40|42825|42785|42824.4|42784.4|42829.4|42789.4|42824.4|42784.4|1
1620294770000|2021-05-06 09:52:50|42820|42780|42819.4|42779.4|42820|42780|42814.4|42774.4|11
1620294790000|2021-05-06 09:53:10|42818.8|42778.8|42804.4|42764.4|42818.8|42778.8|42804.4|42764.4|1
1620294830000|2021-05-06 09:53:50|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|2
1620294840000|2021-05-06 09:54:00|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620294860000|2021-05-06 09:54:20|42793.8|42753.8|42794.4|42754.4|42794.4|42754.4|42793.8|42753.8|0
1620294880000|2021-05-06 09:54:40|42795|42755|42799.4|42759.4|42804.4|42764.4|42795|42755|1
1620294890000|2021-05-06 09:54:50|42800|42760|42799.4|42759.4|42804.4|42764.4|42798.8|42758.8|0
1620294900000|2021-05-06 09:55:00|42795|42755|42799.4|42759.4|42799.4|42759.4|42795|42755|0
1620294910000|2021-05-06 09:55:10|42800|42760|42799.4|42759.4|42800|42760|42799.4|42759.4|2
1620294930000|2021-05-06 09:55:30|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|0
1620294940000|2021-05-06 09:55:40|42789.4|42749.4|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|1
1620294950000|2021-05-06 09:55:50|42789.4|42749.4|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|1
1620294960000|2021-05-06 09:56:00|42785|42745|42784.4|42744.4|42785|42745|42784.4|42744.4|0
1620294970000|2021-05-06 09:56:10|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620294980000|2021-05-06 09:56:20|42793.8|42753.8|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|2
1620294990000|2021-05-06 09:56:30|42793.8|42753.8|42799.4|42759.4|42799.4|42759.4|42793.8|42753.8|1
1620295000000|2021-05-06 09:56:40|42798.8|42758.8|42789.4|42749.4|42799.4|42759.4|42789.4|42749.4|1
1620295020000|2021-05-06 09:57:00|42793.8|42753.8|42789.4|42749.4|42793.8|42753.8|42789.4|42749.4|0
1620295030000|2021-05-06 09:57:10|42790|42750|42794.4|42754.4|42794.4|42754.4|42790|42750|0
1620295080000|2021-05-06 09:58:00|42799.4|42759.4|42799.4|42759.4|42800|42760|42799.4|42759.4|2
1620295110000|2021-05-06 09:58:30|42798.8|42758.8|42804.4|42764.4|42804.4|42764.4|42798.8|42758.8|15
1620295120000|2021-05-06 09:58:40|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|42794.4|42754.4|1
1620295140000|2021-05-06 09:59:00|42779.4|42739.4|42774.4|42734.4|42784.4|42744.4|42774.4|42734.4|9
1620295150000|2021-05-06 09:59:10|42779.4|42739.4|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|3
1620295160000|2021-05-06 09:59:20|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|42779.4|42739.4|0
1620295170000|2021-05-06 09:59:30|42775|42735|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|2
1620295190000|2021-05-06 09:59:50|42784.4|42744.4|42784.4|42744.4|42784.4|42744.4|42775.6|42735.6|7
1620295200000|2021-05-06 10:00:00|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620295220000|2021-05-06 10:00:20|42790|42750|42789.4|42749.4|42794.4|42754.4|42789.4|42749.4|0
1620295230000|2021-05-06 10:00:30|42790|42750|42799.4|42759.4|42799.4|42759.4|42784.4|42744.4|14
1620295250000|2021-05-06 10:00:50|42798.8|42758.8|42789.4|42749.4|42798.8|42758.8|42789.4|42749.4|0
1620295270000|2021-05-06 10:01:10|||||||||2
1620295280000|2021-05-06 10:01:20|42788.8|42748.8|42784.4|42744.4|42789.4|42749.4|42784.4|42744.4|0
1620295300000|2021-05-06 10:01:40|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|1
1620295310000|2021-05-06 10:01:50|42790|42750|42799.4|42759.4|42799.4|42759.4|42790|42750|5
1620295330000|2021-05-06 10:02:10|42800|42760|42804.4|42764.4|42804.4|42764.4|42800|42760|0
1620295340000|2021-05-06 10:02:20|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|1
1620295350000|2021-05-06 10:02:30|42813.8|42773.8|42809.4|42769.4|42813.8|42773.8|42809.4|42769.4|1
1620295360000|2021-05-06 10:02:40|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620295390000|2021-05-06 10:03:10|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|0
1620295410000|2021-05-06 10:03:30|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|1
1620295420000|2021-05-06 10:03:40|42795|42755|42794.4|42754.4|42799.4|42759.4|42794.4|42754.4|0
1620295440000|2021-05-06 10:04:00|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|42799.4|42759.4|1
1620295450000|2021-05-06 10:04:10|||||||||2
1620295470000|2021-05-06 10:04:30|||||||||1
1620295480000|2021-05-06 10:04:40|42800|42760|42809.4|42769.4|42814.4|42774.4|42800|42760|3
1620295500000|2021-05-06 10:05:00|42808.8|42768.8|42809.4|42769.4|42809.4|42769.4|42808.8|42768.8|0
1620295510000|2021-05-06 10:05:10|42814.4|42774.4|42819.4|42779.4|42819.4|42779.4|42814.4|42774.4|3
1620295520000|2021-05-06 10:05:20|42815|42775|42819.4|42779.4|42819.4|42779.4|42814.4|42774.4|0
1620295530000|2021-05-06 10:05:30|42820|42780|42824.4|42784.4|42824.4|42784.4|42820|42780|0
1620295540000|2021-05-06 10:05:40|42828.8|42788.8|42834.4|42794.4|42834.4|42794.4|42828.8|42788.8|0
1620295550000|2021-05-06 10:05:50|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42828.8|42788.8|5
1620295560000|2021-05-06 10:06:00|42825|42785|42829.4|42789.4|42829.4|42789.4|42825|42785|2
1620295580000|2021-05-06 10:06:20|42825|42785|42814.4|42774.4|42825|42785|42814.4|42774.4|8
1620295590000|2021-05-06 10:06:30|42819.4|42779.4|42824.4|42784.4|42824.4|42784.4|42819.4|42779.4|1
1620295610000|2021-05-06 10:06:50|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|1
1620295620000|2021-05-06 10:07:00|42835|42795|42834.4|42794.4|42839.4|42799.4|42834.4|42794.4|2
1620295630000|2021-05-06 10:07:10|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|1
1620295640000|2021-05-06 10:07:20|42835|42795|42839.4|42799.4|42839.4|42799.4|42834.4|42794.4|1
1620295670000|2021-05-06 10:07:50|42843.8|42803.8|42849.4|42809.4|42849.4|42809.4|42843.8|42803.8|0
1620295680000|2021-05-06 10:08:00|42845|42805|42844.4|42804.4|42845|42805|42844.4|42804.4|0
1620295720000|2021-05-06 10:08:40|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|1
1620295730000|2021-05-06 10:08:50|42835|42795|42839.4|42799.4|42839.4|42799.4|42835|42795|1
1620295770000|2021-05-06 10:09:30|42838.8|42798.8|42839.4|42799.4|42839.4|42799.4|42838.8|42798.8|1
1620295780000|2021-05-06 10:09:40|42835|42795|42839.4|42799.4|42839.4|42799.4|42834.4|42794.4|1
1620295790000|2021-05-06 10:09:50|42843.8|42803.8|42844.4|42804.4|42844.4|42804.4|42843.8|42803.8|0
1620295800000|2021-05-06 10:10:00|42849.4|42809.4|42839.4|42799.4|42849.4|42809.4|42839.4|42799.4|0
1620295830000|2021-05-06 10:10:30|42838.8|42798.8|42834.4|42794.4|42838.8|42798.8|42834.4|42794.4|0
1620295840000|2021-05-06 10:10:40|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42835|42795|0
1620295850000|2021-05-06 10:10:50|42835|42795|42839.4|42799.4|42840|42800|42834.4|42794.4|2
1620295860000|2021-05-06 10:11:00|42838.8|42798.8|42839.4|42799.4|42848.2|42808.2|42834.4|42794.4|3
1620295870000|2021-05-06 10:11:10|42835|42795|42839.4|42799.4|42839.4|42799.4|42834.4|42794.4|0
1620295890000|2021-05-06 10:11:30|42835|42795|42834.4|42794.4|42835|42795|42834.4|42794.4|0
1620295900000|2021-05-06 10:11:40|42839.4|42799.4|42834.4|42794.4|42839.4|42799.4|42834.4|42794.4|0
1620295910000|2021-05-06 10:11:50|42838.8|42798.8|42839.4|42799.4|42839.4|42799.4|42838.8|42798.8|0
1620295920000|2021-05-06 10:12:00|42838.8|42798.8|42834.4|42794.4|42838.8|42798.8|42834.4|42794.4|0
1620295970000|2021-05-06 10:12:50|42824.4|42784.4|42824.4|42784.4|42824.4|42784.4|42824.4|42784.4|1
1620295980000|2021-05-06 10:13:00|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42824.4|42784.4|6
1620296000000|2021-05-06 10:13:20|42828.8|42788.8|42824.4|42784.4|42828.8|42788.8|42824.4|42784.4|0
1620296050000|2021-05-06 10:14:10|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|2
1620296100000|2021-05-06 10:15:00|42818.8|42778.8|42814.4|42774.4|42818.8|42778.8|42814.4|42774.4|0
1620296110000|2021-05-06 10:15:10|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|0
1620296120000|2021-05-06 10:15:20|42818.8|42778.8|42814.4|42774.4|42818.8|42778.8|42814.4|42774.4|0
1620296160000|2021-05-06 10:16:00|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|42804.4|42764.4|1
1620296180000|2021-05-06 10:16:20|42795.6|42755.6|42794.4|42754.4|42795.6|42755.6|42794.4|42754.4|3
1620296210000|2021-05-06 10:16:50|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|1
1620296220000|2021-05-06 10:17:00|42805|42765|42804.4|42764.4|42805|42765|42804.4|42764.4|1
1620296230000|2021-05-06 10:17:10|42805|42765|42834.4|42794.4|42834.4|42794.4|42805|42765|4
1620296240000|2021-05-06 10:17:20|42833.8|42793.8|42829.4|42789.4|42834.4|42794.4|42829.4|42789.4|0
1620296250000|2021-05-06 10:17:30|42830|42790|42834.4|42794.4|42834.4|42794.4|42830|42790|0
1620296290000|2021-05-06 10:18:10|42833.8|42793.8|42829.4|42789.4|42833.8|42793.8|42829.4|42789.4|2
1620296300000|2021-05-06 10:18:20|42828.8|42788.8|42814.4|42774.4|42828.8|42788.8|42814.4|42774.4|5
1620296340000|2021-05-06 10:19:00|42819.4|42779.4|42829.4|42789.4|42830|42790|42819.4|42779.4|5
1620296390000|2021-05-06 10:19:50|42830|42790|42834.4|42794.4|42834.4|42794.4|42830|42790|2
1620296400000|2021-05-06 10:20:00|42833.2|42793.2|42824.4|42784.4|42833.2|42793.2|42824.4|42784.4|2
1620296420000|2021-05-06 10:20:20|||||||||1
1620296430000|2021-05-06 10:20:30|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|8
1620296440000|2021-05-06 10:20:40|42854.4|42814.4|42854.4|42814.4|42864.4|42824.4|42854.4|42814.4|12
1620296460000|2021-05-06 10:21:00|42859.4|42819.4|42854.4|42814.4|42859.4|42819.4|42854.4|42814.4|1
1620296470000|2021-05-06 10:21:10|42853.8|42813.8|42849.4|42809.4|42853.8|42813.8|42849.4|42809.4|3
1620296480000|2021-05-06 10:21:20|42848.8|42808.8|42849.4|42809.4|42849.4|42809.4|42844.4|42804.4|3
1620296490000|2021-05-06 10:21:30|42845|42805|42844.4|42804.4|42849.4|42809.4|42844.4|42804.4|0
1620296500000|2021-05-06 10:21:40|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1620296510000|2021-05-06 10:21:50|42845|42805|42839.4|42799.4|42849.4|42809.4|42839.4|42799.4|4
1620296520000|2021-05-06 10:22:00|42843.8|42803.8|42844.4|42804.4|42844.4|42804.4|42843.8|42803.8|0
1620296530000|2021-05-06 10:22:10|42839.4|42799.4|42849.4|42809.4|42854.4|42814.4|42839.4|42799.4|10
1620296540000|2021-05-06 10:22:20|42850|42810|42859.4|42819.4|42859.4|42819.4|42849.4|42809.4|7
1620296550000|2021-05-06 10:22:30|42860|42820|42859.4|42819.4|42860|42820|42859.4|42819.4|0
1620296580000|2021-05-06 10:23:00|42863.8|42823.8|42864.4|42824.4|42864.4|42824.4|42863.8|42823.8|0
1620296590000|2021-05-06 10:23:10|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|1
1620296600000|2021-05-06 10:23:20|42855|42815|42859.4|42819.4|42859.4|42819.4|42855|42815|0
1620296610000|2021-05-06 10:23:30|42855|42815|42859.4|42819.4|42859.4|42819.4|42855|42815|0
1620296620000|2021-05-06 10:23:40|42858.8|42818.8|42854.4|42814.4|42859.4|42819.4|42854.4|42814.4|0
1620296630000|2021-05-06 10:23:50|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|2
1620296640000|2021-05-06 10:24:00|42858.8|42818.8|42859.4|42819.4|42859.4|42819.4|42854.4|42814.4|2
1620296660000|2021-05-06 10:24:20|42855|42815|42859.4|42819.4|42859.4|42819.4|42854.4|42814.4|1
1620296670000|2021-05-06 10:24:30|42863.8|42823.8|42864.4|42824.4|42864.4|42824.4|42863.8|42823.8|0
1620296690000|2021-05-06 10:24:50|||||||||5
1620296700000|2021-05-06 10:25:00|42874.4|42834.4|42864.4|42824.4|42879.4|42839.4|42864.4|42824.4|17
1620296710000|2021-05-06 10:25:10|42865|42825|42869.4|42829.4|42869.4|42829.4|42865|42825|9
1620296720000|2021-05-06 10:25:20|||||||||1
1620296750000|2021-05-06 10:25:50|42865|42825|42864.4|42824.4|42869.4|42829.4|42864.4|42824.4|0
1620296770000|2021-05-06 10:26:10|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|1
1620296800000|2021-05-06 10:26:40|42873.8|42833.8|42879.4|42839.4|42879.4|42839.4|42873.8|42833.8|0
1620296820000|2021-05-06 10:27:00|42883.8|42843.8|42889.4|42849.4|42889.4|42849.4|42883.8|42843.8|1
1620296830000|2021-05-06 10:27:10|42885|42845|42879.4|42839.4|42885|42845|42875|42835|0
1620296840000|2021-05-06 10:27:20|42875|42835|42879.4|42839.4|42879.4|42839.4|42874.4|42834.4|0
1620296850000|2021-05-06 10:27:30|42880|42840|42884.4|42844.4|42884.4|42844.4|42880|42840|0
1620296860000|2021-05-06 10:27:40|42883.8|42843.8|42879.4|42839.4|42883.8|42843.8|42879.4|42839.4|1
1620296880000|2021-05-06 10:28:00|42878.8|42838.8|42879.4|42839.4|42879.4|42839.4|42874.4|42834.4|0
1620296890000|2021-05-06 10:28:10|42880|42840|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|1
1620296900000|2021-05-06 10:28:20|||||||||1
1620296910000|2021-05-06 10:28:30|42875|42835|42874.4|42834.4|42875|42835|42874.4|42834.4|0
1620296950000|2021-05-06 10:29:10|||||||||1
1620296960000|2021-05-06 10:29:20|||||||||1
1620296970000|2021-05-06 10:29:30|42884.4|42844.4|42889.4|42849.4|42889.4|42849.4|42879.4|42839.4|3
1620296980000|2021-05-06 10:29:40|42888.8|42848.8|42914.4|42874.4|42914.4|42874.4|42885|42845|34
1620296990000|2021-05-06 10:29:50|42913.8|42873.8|42909.4|42869.4|42913.8|42873.8|42909.4|42869.4|3
1620297000000|2021-05-06 10:30:00|42905|42865|42914.4|42874.4|42914.4|42874.4|42899.4|42859.4|9
1620297010000|2021-05-06 10:30:10|42944.4|42904.4|42979.4|42939.4|42989.4|42949.4|42944.4|42904.4|28
1620297020000|2021-05-06 10:30:20|42974.4|42934.4|42969.4|42929.4|42980|42940|42969.4|42929.4|8
1620297030000|2021-05-06 10:30:30|42974.4|42934.4|42974.4|42934.4|42974.4|42934.4|42974.4|42934.4|1
1620297040000|2021-05-06 10:30:40|42964.4|42924.4|42969.4|42929.4|42969.4|42929.4|42964.4|42924.4|3
1620297050000|2021-05-06 10:30:50|42973.8|42933.8|42969.4|42929.4|42974.4|42934.4|42969.4|42929.4|1
1620297060000|2021-05-06 10:31:00|42965|42925|42964.4|42924.4|42973.8|42933.8|42964.4|42924.4|3
1620297070000|2021-05-06 10:31:10|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42964.4|42924.4|4
1620297080000|2021-05-06 10:31:20|42968.8|42928.8|42969.4|42929.4|42973.8|42933.8|42964.4|42924.4|4
1620297090000|2021-05-06 10:31:30|42968.8|42928.8|42969.4|42929.4|42969.4|42929.4|42964.4|42924.4|1
1620297100000|2021-05-06 10:31:40|42973.8|42933.8|42979.4|42939.4|42979.4|42939.4|42973.8|42933.8|3
1620297110000|2021-05-06 10:31:50|42978.8|42938.8|42969.4|42929.4|42978.8|42938.8|42964.4|42924.4|4
1620297130000|2021-05-06 10:32:10|42970|42930|42984.4|42944.4|42984.4|42944.4|42970|42930|1
1620297140000|2021-05-06 10:32:20|42979.4|42939.4|42974.4|42934.4|42979.4|42939.4|42974.4|42934.4|1
1620297150000|2021-05-06 10:32:30|42975|42935|42979.4|42939.4|42984.4|42944.4|42975|42935|1
1620297160000|2021-05-06 10:32:40|42989.4|42949.4|43004.4|42964.4|43004.4|42964.4|42989.4|42949.4|9
1620297170000|2021-05-06 10:32:50|43005|42965|43014.4|42974.4|43014.4|42974.4|43005|42965|57
1620297180000|2021-05-06 10:33:00|||||||||7
1620297190000|2021-05-06 10:33:10|||||||||1
1620297200000|2021-05-06 10:33:20|43005.6|42965.6|42994.4|42954.4|43005.6|42965.6|42994.4|42954.4|10
1620297210000|2021-05-06 10:33:30|42989.4|42949.4|42994.4|42954.4|42994.4|42954.4|42988.8|42948.8|1
1620297220000|2021-05-06 10:33:40|42993.8|42953.8|42989.4|42949.4|42993.8|42953.8|42985|42945|3
1620297230000|2021-05-06 10:33:50|42988.8|42948.8|42989.4|42949.4|42989.4|42949.4|42984.4|42944.4|2
1620297240000|2021-05-06 10:34:00|42988.8|42948.8|42989.4|42949.4|42994.4|42954.4|42984.4|42944.4|3
1620297250000|2021-05-06 10:34:10|42993.8|42953.8|42964.4|42924.4|42993.8|42953.8|42964.4|42924.4|16
1620297260000|2021-05-06 10:34:20|||||||||1
1620297280000|2021-05-06 10:34:40|42969.4|42929.4|42974.4|42934.4|42974.4|42934.4|42967.6|42927.6|2
1620297290000|2021-05-06 10:34:50|42973.8|42933.8|42969.4|42929.4|42973.8|42933.8|42969.4|42929.4|10
1620297300000|2021-05-06 10:35:00|42973.8|42933.8|42974.4|42934.4|42974.4|42934.4|42973.8|42933.8|1
1620297310000|2021-05-06 10:35:10|42984.4|42944.4|42994.4|42954.4|42994.4|42954.4|42984.4|42944.4|6
1620297320000|2021-05-06 10:35:20|42989.4|42949.4|42989.4|42949.4|42989.4|42949.4|42989.4|42949.4|2
1620297340000|2021-05-06 10:35:40|42988.8|42948.8|42989.4|42949.4|42989.4|42949.4|42988.8|42948.8|1
1620297350000|2021-05-06 10:35:50|42984.4|42944.4|42989.4|42949.4|42989.4|42949.4|42984.4|42944.4|0
1620297360000|2021-05-06 10:36:00|42994.4|42954.4|42994.4|42954.4|42994.4|42954.4|42989.4|42949.4|2
1620297370000|2021-05-06 10:36:10|42989.4|42949.4|42989.4|42949.4|42989.4|42949.4|42989.4|42949.4|1
1620297390000|2021-05-06 10:36:30|42985|42945|42974.4|42934.4|42985|42945|42974.4|42934.4|3
1620297400000|2021-05-06 10:36:40|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|0
1620297410000|2021-05-06 10:36:50|42980|42940|42979.4|42939.4|42984.4|42944.4|42979.4|42939.4|2
1620297420000|2021-05-06 10:37:00|42984.4|42944.4|42984.4|42944.4|42984.4|42944.4|42979.4|42939.4|4
1620297430000|2021-05-06 10:37:10|42974.4|42934.4|42974.4|42934.4|42974.4|42934.4|42974.4|42934.4|1
1620297440000|2021-05-06 10:37:20|42973.8|42933.8|42959.4|42919.4|42973.8|42933.8|42949.4|42909.4|5
1620297450000|2021-05-06 10:37:30|42960|42920|42954.4|42914.4|42960|42920|42954.4|42914.4|0
1620297460000|2021-05-06 10:37:40|42959.4|42919.4|42959.4|42919.4|42959.4|42919.4|42954.4|42914.4|1
1620297470000|2021-05-06 10:37:50|42958.8|42918.8|42954.4|42914.4|42959.4|42919.4|42954.4|42914.4|2
1620297480000|2021-05-06 10:38:00|42964.4|42924.4|42969.4|42929.4|42969.4|42929.4|42964.4|42924.4|1
1620297490000|2021-05-06 10:38:10|42973.8|42933.8|42979.4|42939.4|42984.4|42944.4|42973.8|42933.8|5
1620297500000|2021-05-06 10:38:20|42980|42940|42974.4|42934.4|42984.4|42944.4|42974.4|42934.4|1
1620297510000|2021-05-06 10:38:30|42979.4|42939.4|42974.4|42934.4|42979.4|42939.4|42974.4|42934.4|0
1620297520000|2021-05-06 10:38:40|42978.8|42938.8|42979.4|42939.4|42979.4|42939.4|42978.8|42938.8|0
1620297530000|2021-05-06 10:38:50|||||||||1
1620297540000|2021-05-06 10:39:00|42984.4|42944.4|42979.4|42939.4|42984.4|42944.4|42978.8|42938.8|1
1620297550000|2021-05-06 10:39:10|42978.8|42938.8|42979.4|42939.4|42979.4|42939.4|42974.4|42934.4|0
1620297560000|2021-05-06 10:39:20|42975|42935|42974.4|42934.4|42975|42935|42974.4|42934.4|0
1620297570000|2021-05-06 10:39:30|42978.8|42938.8|42974.4|42934.4|42979.4|42939.4|42974.4|42934.4|0
1620297580000|2021-05-06 10:39:40|42970|42930|42969.4|42929.4|42970|42930|42969.4|42929.4|1
1620297600000|2021-05-06 10:40:00|42968.8|42928.8|42964.4|42924.4|42968.8|42928.8|42964.4|42924.4|1
1620297610000|2021-05-06 10:40:10|42968.8|42928.8|42964.4|42924.4|42969.4|42929.4|42964.4|42924.4|0
1620297620000|2021-05-06 10:40:20|||||||||1
1620297650000|2021-05-06 10:40:50|42963.8|42923.8|42944.4|42904.4|42963.8|42923.8|42944.4|42904.4|6
1620297660000|2021-05-06 10:41:00|42949.4|42909.4|42949.4|42909.4|42949.4|42909.4|42949.4|42909.4|0
1620297680000|2021-05-06 10:41:20|42948.8|42908.8|42944.4|42904.4|42948.8|42908.8|42944.4|42904.4|0
1620297690000|2021-05-06 10:41:30|42954.4|42914.4|42954.4|42914.4|42959.4|42919.4|42949.4|42909.4|2
1620297700000|2021-05-06 10:41:40|42949.4|42909.4|42949.4|42909.4|42949.4|42909.4|42949.4|42909.4|0
1620297710000|2021-05-06 10:41:50|42945|42905|42949.4|42909.4|42949.4|42909.4|42944.4|42904.4|2
1620297720000|2021-05-06 10:42:00|42953.8|42913.8|42949.4|42909.4|42954.4|42914.4|42945|42905|1
1620297730000|2021-05-06 10:42:10|42948.8|42908.8|42949.4|42909.4|42959.4|42919.4|42944.4|42904.4|0
1620297740000|2021-05-06 10:42:20|42945|42905|42949.4|42909.4|42954.4|42914.4|42944.4|42904.4|0
1620297750000|2021-05-06 10:42:30|42948.8|42908.8|42944.4|42904.4|42948.8|42908.8|42944.4|42904.4|0
1620297760000|2021-05-06 10:42:40|42954.4|42914.4|42949.4|42909.4|42954.4|42914.4|42949.4|42909.4|1
1620297770000|2021-05-06 10:42:50|42948.8|42908.8|42949.4|42909.4|42949.4|42909.4|42944.4|42904.4|0
1620297780000|2021-05-06 10:43:00|42945|42905|42949.4|42909.4|42949.4|42909.4|42945|42905|0
1620297790000|2021-05-06 10:43:10|42948.8|42908.8|42944.4|42904.4|42948.8|42908.8|42944.4|42904.4|0
1620297800000|2021-05-06 10:43:20|42949.4|42909.4|42949.4|42909.4|42949.4|42909.4|42944.4|42904.4|0
1620297810000|2021-05-06 10:43:30|42948.8|42908.8|42939.4|42899.4|42948.8|42908.8|42939.4|42899.4|5
1620297820000|2021-05-06 10:43:40|42938.8|42898.8|42929.4|42889.4|42938.8|42898.8|42924.4|42884.4|2
1620297830000|2021-05-06 10:43:50|42925|42885|42929.4|42889.4|42929.4|42889.4|42925|42885|0
1620297840000|2021-05-06 10:44:00|42928.8|42888.8|42924.4|42884.4|42928.8|42888.8|42924.4|42884.4|1
1620297850000|2021-05-06 10:44:10|42925|42885|42929.4|42889.4|42929.4|42889.4|42925|42885|0
1620297880000|2021-05-06 10:44:40|42925|42885|42919.4|42879.4|42925|42885|42919.4|42879.4|0
1620297890000|2021-05-06 10:44:50|42923.8|42883.8|42919.4|42879.4|42924.4|42884.4|42914.4|42874.4|7
1620297940000|2021-05-06 10:45:40|42918.8|42878.8|42914.4|42874.4|42918.8|42878.8|42914.4|42874.4|0
1620297950000|2021-05-06 10:45:50|42913.8|42873.8|42904.4|42864.4|42913.8|42873.8|42904.4|42864.4|1
1620297980000|2021-05-06 10:46:20|42914.4|42874.4|42909.4|42869.4|42914.4|42874.4|42909.4|42869.4|2
1620298000000|2021-05-06 10:46:40|42905|42865|42919.4|42879.4|42924.4|42884.4|42905|42865|7
1620298040000|2021-05-06 10:47:20|42918.8|42878.8|42919.4|42879.4|42919.4|42879.4|42914.4|42874.4|0
1620298050000|2021-05-06 10:47:30|42915|42875|42909.4|42869.4|42915|42875|42909.4|42869.4|0
1620298080000|2021-05-06 10:48:00|42908.8|42868.8|42904.4|42864.4|42908.8|42868.8|42904.4|42864.4|0
1620298090000|2021-05-06 10:48:10|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|42908.8|42868.8|1
1620298100000|2021-05-06 10:48:20|42910|42870|42909.4|42869.4|42914.4|42874.4|42909.4|42869.4|1
1620298120000|2021-05-06 10:48:40|42905|42865|42909.4|42869.4|42909.4|42869.4|42904.4|42864.4|1
1620298130000|2021-05-06 10:48:50|42905|42865|42909.4|42869.4|42914.4|42874.4|42905|42865|0
1620298140000|2021-05-06 10:49:00|||||||||1
1620298150000|2021-05-06 10:49:10|42905|42865|42914.4|42874.4|42914.4|42874.4|42904.4|42864.4|0
1620298160000|2021-05-06 10:49:20|42910|42870|42914.4|42874.4|42914.4|42874.4|42909.4|42869.4|0
1620298180000|2021-05-06 10:49:40|42919.4|42879.4|42919.4|42879.4|42924.4|42884.4|42919.4|42879.4|2
1620298190000|2021-05-06 10:49:50|42918.8|42878.8|42914.4|42874.4|42919.4|42879.4|42914.4|42874.4|0
1620298200000|2021-05-06 10:50:00|42918.8|42878.8|42919.4|42879.4|42919.4|42879.4|42918.8|42878.8|0
1620298210000|2021-05-06 10:50:10|42920|42880|42929.4|42889.4|42929.4|42889.4|42920|42880|1
1620298220000|2021-05-06 10:50:20|42933.8|42893.8|42929.4|42889.4|42933.8|42893.8|42924.4|42884.4|1
1620298240000|2021-05-06 10:50:40|42928.8|42888.8|42924.4|42884.4|42929.4|42889.4|42924.4|42884.4|1
1620298250000|2021-05-06 10:50:50|42928.8|42888.8|42924.4|42884.4|42933.8|42893.8|42924.4|42884.4|0
1620298260000|2021-05-06 10:51:00|42929.4|42889.4|42934.4|42894.4|42934.4|42894.4|42924.4|42884.4|2
1620298270000|2021-05-06 10:51:10|42929.4|42889.4|42929.4|42889.4|42929.4|42889.4|42929.4|42889.4|1
1620298280000|2021-05-06 10:51:20|42925|42885|42929.4|42889.4|42929.4|42889.4|42925|42885|0
1620298300000|2021-05-06 10:51:40|42925|42885|42929.4|42889.4|42929.4|42889.4|42925|42885|0
1620298340000|2021-05-06 10:52:20|42939.4|42899.4|42934.4|42894.4|42939.4|42899.4|42934.4|42894.4|3
1620298350000|2021-05-06 10:52:30|42933.8|42893.8|42924.4|42884.4|42933.8|42893.8|42924.4|42884.4|1
1620298360000|2021-05-06 10:52:40|42929.4|42889.4|42929.4|42889.4|42929.4|42889.4|42924.4|42884.4|0
1620298400000|2021-05-06 10:53:20|42930|42890|42929.4|42889.4|42930|42890|42929.4|42889.4|0
1620298410000|2021-05-06 10:53:30|42930|42890|42939.4|42899.4|42939.4|42899.4|42930|42890|0
1620298420000|2021-05-06 10:53:40|42938.8|42898.8|42944.4|42904.4|42944.4|42904.4|42934.4|42894.4|0
1620298450000|2021-05-06 10:54:10|42939.4|42899.4|42944.4|42904.4|42944.4|42904.4|42939.4|42899.4|1
1620298460000|2021-05-06 10:54:20|42939.4|42899.4|42939.4|42899.4|42939.4|42899.4|42939.4|42899.4|0
1620298500000|2021-05-06 10:55:00|42949.4|42909.4|42949.4|42909.4|42959.4|42919.4|42949.4|42909.4|4
1620298510000|2021-05-06 10:55:10|42950|42910|42959.4|42919.4|42959.4|42919.4|42950|42910|0
1620298520000|2021-05-06 10:55:20|42960|42920|42959.4|42919.4|42964.4|42924.4|42959.4|42919.4|1
1620298530000|2021-05-06 10:55:30|42963.8|42923.8|42959.4|42919.4|42964.4|42924.4|42955|42915|0
1620298560000|2021-05-06 10:56:00|42964.4|42924.4|42954.4|42914.4|42964.4|42924.4|42954.4|42914.4|1
1620298570000|2021-05-06 10:56:10|42958.8|42918.8|42954.4|42914.4|42959.4|42919.4|42954.4|42914.4|0
1620298580000|2021-05-06 10:56:20|42955|42915|42959.4|42919.4|42959.4|42919.4|42954.4|42914.4|0
1620298590000|2021-05-06 10:56:30|42963.8|42923.8|42959.4|42919.4|42963.8|42923.8|42959.4|42919.4|0
1620298610000|2021-05-06 10:56:50|42955|42915|42963.8|42923.8|42963.8|42923.8|42954.4|42914.4|0
1620298620000|2021-05-06 10:57:00|42964.4|42924.4|42964.4|42924.4|42964.4|42924.4|42964.4|42924.4|1
1620298630000|2021-05-06 10:57:10|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|1
1620298660000|2021-05-06 10:57:40|42973.8|42933.8|42974.4|42934.4|42974.4|42934.4|42973.8|42933.8|0
1620298670000|2021-05-06 10:57:50|42975|42935|42979.4|42939.4|42979.4|42939.4|42975|42935|4
1620298680000|2021-05-06 10:58:00|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|1
1620298690000|2021-05-06 10:58:10|42970|42930|42979.4|42939.4|42984.4|42944.4|42970|42930|0
1620298700000|2021-05-06 10:58:20|||||||||1
1620298720000|2021-05-06 10:58:40|42985|42945|42979.4|42939.4|42985|42945|42979.4|42939.4|2
1620298730000|2021-05-06 10:58:50|42984.4|42944.4|42994.4|42954.4|42994.4|42954.4|42984.4|42944.4|0
1620298740000|2021-05-06 10:59:00|42993.8|42953.8|42994.4|42954.4|42994.4|42954.4|42990|42950|1
1620298750000|2021-05-06 10:59:10|42999.4|42959.4|42999.4|42959.4|42999.4|42959.4|42999.4|42959.4|11
1620298770000|2021-05-06 10:59:30|42998.8|42958.8|43009.4|42969.4|43009.4|42969.4|42998.8|42958.8|0
1620298790000|2021-05-06 10:59:50|43008.8|42968.8|43004.4|42964.4|43008.8|42968.8|43004.4|42964.4|0
1620298800000|2021-05-06 11:00:00|43009.4|42969.4|43009.4|42969.4|43009.4|42969.4|43009.4|42969.4|1
1620298810000|2021-05-06 11:00:10|||||||||3
1620298820000|2021-05-06 11:00:20|43008.8|42968.8|43014.4|42974.4|43014.4|42974.4|43004.4|42964.4|5
1620298830000|2021-05-06 11:00:30|43013.8|42973.8|43014.4|42974.4|43014.4|42974.4|43009.4|42969.4|5
1620298840000|2021-05-06 11:00:40|43024.4|42984.4|43019.4|42979.4|43029.4|42989.4|43019.4|42979.4|12
1620298850000|2021-05-06 11:00:50|43020|42980|43029.4|42989.4|43029.4|42989.4|43020|42980|0
1620298860000|2021-05-06 11:01:00|43033.8|42993.8|43029.4|42989.4|43034.4|42994.4|43029.4|42989.4|0
1620298870000|2021-05-06 11:01:10|43030|42990|43034.4|42994.4|43034.4|42994.4|43029.4|42989.4|0
1620298880000|2021-05-06 11:01:20|43029.4|42989.4|43024.4|42984.4|43034.4|42994.4|43024.4|42984.4|1
1620298890000|2021-05-06 11:01:30|43019.4|42979.4|43019.4|42979.4|43020|42980|43019.4|42979.4|1
1620298910000|2021-05-06 11:01:50|43018.8|42978.8|43014.4|42974.4|43019.4|42979.4|43014.4|42974.4|1
1620298920000|2021-05-06 11:02:00|43019.4|42979.4|43014.4|42974.4|43019.4|42979.4|43009.4|42969.4|0
1620298930000|2021-05-06 11:02:10|43013.8|42973.8|43009.4|42969.4|43019.4|42979.4|43004.4|42964.4|2
1620298940000|2021-05-06 11:02:20|43008.8|42968.8|43009.4|42969.4|43009.4|42969.4|43008.8|42968.8|0
1620298950000|2021-05-06 11:02:30|43008.8|42968.8|42999.4|42959.4|43008.8|42968.8|42994.4|42954.4|3
1620298960000|2021-05-06 11:02:40|42995|42955|42999.4|42959.4|42999.4|42959.4|42994.4|42954.4|0
1620298970000|2021-05-06 11:02:50|42995|42955|42999.4|42959.4|42999.4|42959.4|42988.8|42948.8|4
1620298980000|2021-05-06 11:03:00|42990.6|42950.6|42989.4|42949.4|42990.6|42950.6|42988.8|42948.8|0
1620298990000|2021-05-06 11:03:10|42988.8|42948.8|42984.4|42944.4|42989.4|42949.4|42984.4|42944.4|0
1620299000000|2021-05-06 11:03:20|||||||||2
1620299010000|2021-05-06 11:03:30|42988.8|42948.8|42984.4|42944.4|42989.4|42949.4|42984.4|42944.4|2
1620299020000|2021-05-06 11:03:40|42988.8|42948.8|42989.4|42949.4|42989.4|42949.4|42988.8|42948.8|0
1620299030000|2021-05-06 11:03:50|42985|42945|42984.4|42944.4|42985|42945|42984.4|42944.4|0
1620299040000|2021-05-06 11:04:00|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|2
1620299050000|2021-05-06 11:04:10|42975|42935|42974.4|42934.4|42975|42935|42974.4|42934.4|0
1620299070000|2021-05-06 11:04:30|42964.4|42924.4|42964.4|42924.4|42968.8|42928.8|42964.4|42924.4|1
1620299080000|2021-05-06 11:04:40|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|0
1620299090000|2021-05-06 11:04:50|42970|42930|42974.4|42934.4|42974.4|42934.4|42969.4|42929.4|2
1620299100000|2021-05-06 11:05:00|42979.4|42939.4|42959.4|42919.4|42979.4|42939.4|42959.4|42919.4|3
1620299110000|2021-05-06 11:05:10|42955|42915|42974.4|42934.4|42974.4|42934.4|42955|42915|1
1620299120000|2021-05-06 11:05:20|42973.8|42933.8|42964.4|42924.4|42973.8|42933.8|42964.4|42924.4|7
1620299130000|2021-05-06 11:05:30|42969.4|42929.4|42964.4|42924.4|42969.4|42929.4|42964.4|42924.4|0
1620299140000|2021-05-06 11:05:40|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|0
1620299150000|2021-05-06 11:05:50|42973.8|42933.8|42969.4|42929.4|42973.8|42933.8|42965|42925|0
1620299170000|2021-05-06 11:06:10|42973.8|42933.8|42969.4|42929.4|42973.8|42933.8|42969.4|42929.4|0
1620299180000|2021-05-06 11:06:20|42973.8|42933.8|42974.4|42934.4|42974.4|42934.4|42969.4|42929.4|0
1620299190000|2021-05-06 11:06:30|42973.8|42933.8|42964.4|42924.4|42973.8|42933.8|42964.4|42924.4|0
1620299210000|2021-05-06 11:06:50|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|42969.4|42929.4|0
1620299220000|2021-05-06 11:07:00|42970|42930|42969.4|42929.4|42974.4|42934.4|42965|42925|1
1620299230000|2021-05-06 11:07:10|42973.8|42933.8|42969.4|42929.4|42974.4|42934.4|42969.4|42929.4|0
1620299240000|2021-05-06 11:07:20|42965|42925|42969.4|42929.4|42969.4|42929.4|42965|42925|0
1620299280000|2021-05-06 11:08:00|42970|42930|42979.4|42939.4|42979.4|42939.4|42970|42930|0
1620299310000|2021-05-06 11:08:30|42980|42940|42984.4|42944.4|42984.4|42944.4|42980|42940|0
1620299370000|2021-05-06 11:09:30|42994.4|42954.4|42999.4|42959.4|42999.4|42959.4|42994.4|42954.4|7
1620299380000|2021-05-06 11:09:40|43003.8|42963.8|43004.4|42964.4|43009.4|42969.4|42999.4|42959.4|4
1620299400000|2021-05-06 11:10:00|43003.8|42963.8|42999.4|42959.4|43003.8|42963.8|42999.4|42959.4|0
1620299410000|2021-05-06 11:10:10|43000|42960|42999.4|42959.4|43004.4|42964.4|42999.4|42959.4|0
1620299420000|2021-05-06 11:10:20|42995|42955|42994.4|42954.4|42995|42955|42994.4|42954.4|1
1620299480000|2021-05-06 11:11:20|42984.4|42944.4|42984.4|42944.4|42984.4|42944.4|42984.4|42944.4|6
1620299490000|2021-05-06 11:11:30|42985|42945|42989.4|42949.4|42989.4|42949.4|42985|42945|1
1620299500000|2021-05-06 11:11:40|42993.8|42953.8|42994.4|42954.4|42994.4|42954.4|42993.8|42953.8|0
1620299520000|2021-05-06 11:12:00|42990|42950|42984.4|42944.4|42990|42950|42984.4|42944.4|0
1620299530000|2021-05-06 11:12:10|42974.4|42934.4|42969.4|42929.4|42974.4|42934.4|42964.4|42924.4|3
1620299540000|2021-05-06 11:12:20|42965|42925|42969.4|42929.4|42974.4|42934.4|42964.4|42924.4|2
1620299550000|2021-05-06 11:12:30|42973.8|42933.8|42974.4|42934.4|42974.4|42934.4|42973.8|42933.8|0
1620299560000|2021-05-06 11:12:40|42984.4|42944.4|42984.4|42944.4|42984.4|42944.4|42980|42940|2
1620299570000|2021-05-06 11:12:50|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|1
1620299600000|2021-05-06 11:13:20|42980|42940|42979.4|42939.4|42980|42940|42979.4|42939.4|0
1620299610000|2021-05-06 11:13:30|42983.8|42943.8|42984.4|42944.4|42984.4|42944.4|42979.4|42939.4|0
1620299620000|2021-05-06 11:13:40|42989.4|42949.4|42989.4|42949.4|42990|42950|42985|42945|2
1620299640000|2021-05-06 11:14:00|42985|42945|42989.4|42949.4|42989.4|42949.4|42984.4|42944.4|0
1620299650000|2021-05-06 11:14:10|42985|42945|42979.4|42939.4|42985|42945|42979.4|42939.4|0
1620299660000|2021-05-06 11:14:20|42975|42935|42979.4|42939.4|42979.4|42939.4|42974.4|42934.4|0
1620299680000|2021-05-06 11:14:40|42980|42940|42989.4|42949.4|42989.4|42949.4|42980|42940|0
1620299700000|2021-05-06 11:15:00|42988.8|42948.8|42969.4|42929.4|42989.4|42949.4|42969.4|42929.4|6
1620299720000|2021-05-06 11:15:20|42968.8|42928.8|42959.4|42919.4|42968.8|42928.8|42959.4|42919.4|0
1620299730000|2021-05-06 11:15:30|42955|42915|42959.4|42919.4|42959.4|42919.4|42954.4|42914.4|0
1620299740000|2021-05-06 11:15:40|42955|42915|42934.4|42894.4|42959.4|42919.4|42934.4|42894.4|18
1620299760000|2021-05-06 11:16:00|42933.8|42893.8|42929.4|42889.4|42933.8|42893.8|42929.4|42889.4|0
1620299800000|2021-05-06 11:16:40|42928.8|42888.8|42919.4|42879.4|42929.4|42889.4|42914.4|42874.4|7
1620299810000|2021-05-06 11:16:50|42918.8|42878.8|42919.4|42879.4|42919.4|42879.4|42918.8|42878.8|0
1620299820000|2021-05-06 11:17:00|42915|42875|42919.4|42879.4|42919.4|42879.4|42914.4|42874.4|0
1620299830000|2021-05-06 11:17:10|42918.8|42878.8|42914.4|42874.4|42918.8|42878.8|42914.4|42874.4|0
1620299840000|2021-05-06 11:17:20|42919.4|42879.4|42899.4|42859.4|42919.4|42879.4|42899.4|42859.4|6
1620299850000|2021-05-06 11:17:30|42895|42855|42894.4|42854.4|42895|42855|42894.4|42854.4|0
1620299860000|2021-05-06 11:17:40|42899.4|42859.4|42899.4|42859.4|42899.4|42859.4|42899.4|42859.4|1
1620299870000|2021-05-06 11:17:50|42894.4|42854.4|42894.4|42854.4|42894.4|42854.4|42894.4|42854.4|50
1620299880000|2021-05-06 11:18:00|42895|42855|42914.4|42874.4|42919.4|42879.4|42895|42855|9
1620299890000|2021-05-06 11:18:10|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|0
1620299900000|2021-05-06 11:18:20|42905|42865|42909.4|42869.4|42909.4|42869.4|42905|42865|1
1620299910000|2021-05-06 11:18:30|42914.4|42874.4|42914.4|42874.4|42914.4|42874.4|42914.4|42874.4|1
1620299920000|2021-05-06 11:18:40|42923.2|42883.2|42909.4|42869.4|42923.2|42883.2|42909.4|42869.4|1
1620299940000|2021-05-06 11:19:00|42905|42865|42899.4|42859.4|42905|42865|42899.4|42859.4|0
1620299950000|2021-05-06 11:19:10|42895|42855|42899.4|42859.4|42899.4|42859.4|42895|42855|0
1620299970000|2021-05-06 11:19:30|42898.8|42858.8|42899.4|42859.4|42899.4|42859.4|42895|42855|0
1620299980000|2021-05-06 11:19:40|42898.8|42858.8|42899.4|42859.4|42899.4|42859.4|42894.4|42854.4|0
1620299990000|2021-05-06 11:19:50|||||||||1
1620300000000|2021-05-06 11:20:00|42894.4|42854.4|42859.4|42819.4|42899.4|42859.4|42844.4|42804.4|58
1620300020000|2021-05-06 11:20:20|42863.8|42823.8|42869.4|42829.4|42870|42830|42863.8|42823.8|0
1620300030000|2021-05-06 11:20:30|42865|42825|42865|42825|42869.4|42829.4|42864.4|42824.4|1
1620300040000|2021-05-06 11:20:40|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|1
1620300050000|2021-05-06 11:20:50|42865|42825|42869.4|42829.4|42869.4|42829.4|42864.4|42824.4|1
1620300080000|2021-05-06 11:21:20|42870|42830|42879.4|42839.4|42879.4|42839.4|42870|42830|0
1620300100000|2021-05-06 11:21:40|42883.8|42843.8|42884.4|42844.4|42884.4|42844.4|42883.8|42843.8|0
1620300110000|2021-05-06 11:21:50|42885|42845|42899.4|42859.4|42899.4|42859.4|42885|42845|2
1620300120000|2021-05-06 11:22:00|42904.4|42864.4|42899.4|42859.4|42904.4|42864.4|42899.4|42859.4|1
1620300160000|2021-05-06 11:22:40|42900|42860|42909.4|42869.4|42909.4|42869.4|42900|42860|0
1620300170000|2021-05-06 11:22:50|||||||||1
1620300180000|2021-05-06 11:23:00|42908.8|42868.8|42899.4|42859.4|42908.8|42868.8|42899.4|42859.4|3
1620300200000|2021-05-06 11:23:20|||||||||1
1620300210000|2021-05-06 11:23:30|42895|42855|42899.4|42859.4|42899.4|42859.4|42895|42855|1
1620300250000|2021-05-06 11:24:10|42903.8|42863.8|42904.4|42864.4|42904.4|42864.4|42903.8|42863.8|5
1620300260000|2021-05-06 11:24:20|42905|42865|42909.4|42869.4|42909.4|42869.4|42905|42865|0
1620300290000|2021-05-06 11:24:50|42913.8|42873.8|42909.4|42869.4|42913.8|42873.8|42909.4|42869.4|1
1620300300000|2021-05-06 11:25:00|42905|42865|42899.4|42859.4|42905|42865|42899.4|42859.4|3
1620300310000|2021-05-06 11:25:10|42898.8|42858.8|42894.4|42854.4|42899.4|42859.4|42894.4|42854.4|1
1620300320000|2021-05-06 11:25:20|42879.4|42839.4|42894.4|42854.4|42894.4|42854.4|42879.4|42839.4|4
1620300330000|2021-05-06 11:25:30|42899.4|42859.4|42899.4|42859.4|42899.4|42859.4|42899.4|42859.4|1
1620300340000|2021-05-06 11:25:40|42900|42860|42884.4|42844.4|42900|42860|42880.6|42840.6|1
1620300350000|2021-05-06 11:25:50|42883.8|42843.8|42889.4|42849.4|42889.4|42849.4|42874.4|42834.4|5
1620300360000|2021-05-06 11:26:00|42890|42850|42899.4|42859.4|42899.4|42859.4|42890|42850|1
1620300370000|2021-05-06 11:26:10|42895|42855|42894.4|42854.4|42895|42855|42894.4|42854.4|0
1620300380000|2021-05-06 11:26:20|42884.4|42844.4|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|1
1620300390000|2021-05-06 11:26:30|42875|42835|42874.4|42834.4|42875|42835|42874.4|42834.4|0
1620300410000|2021-05-06 11:26:50|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|5
1620300420000|2021-05-06 11:27:00|42873.8|42833.8|42840|42800|42874.4|42834.4|42840|42800|11
1620300430000|2021-05-06 11:27:10|42848.8|42808.8|42839.4|42799.4|42849.4|42809.4|42829.4|42789.4|10
1620300440000|2021-05-06 11:27:20|42849.4|42809.4|42849.4|42809.4|42859.4|42819.4|42844.4|42804.4|4
1620300450000|2021-05-06 11:27:30|42845|42805|42849.4|42809.4|42849.4|42809.4|42845|42805|0
1620300460000|2021-05-06 11:27:40|42853.8|42813.8|42849.4|42809.4|42854.4|42814.4|42849.4|42809.4|0
1620300470000|2021-05-06 11:27:50|||||||||1
1620300480000|2021-05-06 11:28:00|42844.4|42804.4|42839.4|42799.4|42849.4|42809.4|42839.4|42799.4|1
1620300500000|2021-05-06 11:28:20|42835|42795|42829.4|42789.4|42835|42795|42829.4|42789.4|1
1620300510000|2021-05-06 11:28:30|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|3
1620300530000|2021-05-06 11:28:50|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|13
1620300540000|2021-05-06 11:29:00|42819.4|42779.4|42839.4|42799.4|42839.4|42799.4|42819.4|42779.4|1
1620300550000|2021-05-06 11:29:10|42840|42800|42839.4|42799.4|42840|42800|42839.4|42799.4|0
1620300570000|2021-05-06 11:29:30|42843.8|42803.8|42849.4|42809.4|42849.4|42809.4|42843.8|42803.8|1
1620300580000|2021-05-06 11:29:40|42853.8|42813.8|42849.4|42809.4|42853.8|42813.8|42849.4|42809.4|0
1620300590000|2021-05-06 11:29:50|42853.8|42813.8|42859.4|42819.4|42859.4|42819.4|42853.8|42813.8|1
1620300600000|2021-05-06 11:30:00|42855|42815|42839.4|42799.4|42855|42815|42834.4|42794.4|0
1620300630000|2021-05-06 11:30:30|42830.6|42790.6|42829.4|42789.4|42830.6|42790.6|42829.4|42789.4|0
1620300640000|2021-05-06 11:30:40|42825|42785|42829.4|42789.4|42829.4|42789.4|42825|42785|0
1620300660000|2021-05-06 11:31:00|42834.4|42794.4|42839.4|42799.4|42839.4|42799.4|42834.4|42794.4|2
1620300670000|2021-05-06 11:31:10|42840|42800|42849.4|42809.4|42850|42810|42840|42800|1
1620300700000|2021-05-06 11:31:40|42848.8|42808.8|42844.4|42804.4|42848.8|42808.8|42844.4|42804.4|0
1620300710000|2021-05-06 11:31:50|42845|42805|42849.4|42809.4|42849.4|42809.4|42845|42805|1
1620300730000|2021-05-06 11:32:10|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|0
1620300750000|2021-05-06 11:32:30|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1620300760000|2021-05-06 11:32:40|42848.8|42808.8|42849.4|42809.4|42849.4|42809.4|42844.4|42804.4|0
1620300770000|2021-05-06 11:32:50|42845|42805|42849.4|42809.4|42849.4|42809.4|42845|42805|0
1620300780000|2021-05-06 11:33:00|||||||||2
1620300810000|2021-05-06 11:33:30|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|0
1620300830000|2021-05-06 11:33:50|42835|42795|42834.4|42794.4|42839.4|42799.4|42834.4|42794.4|0
1620300840000|2021-05-06 11:34:00|42839.4|42799.4|42849.4|42809.4|42849.4|42809.4|42839.4|42799.4|3
1620300870000|2021-05-06 11:34:30|42848.8|42808.8|42839.4|42799.4|42848.8|42808.8|42839.4|42799.4|1
1620300880000|2021-05-06 11:34:40|42838.8|42798.8|42829.4|42789.4|42839.4|42799.4|42829.4|42789.4|1
1620300900000|2021-05-06 11:35:00|42833.8|42793.8|42834.4|42794.4|42834.4|42794.4|42829.4|42789.4|0
1620300910000|2021-05-06 11:35:10|42833.8|42793.8|42829.4|42789.4|42833.8|42793.8|42829.4|42789.4|0
1620300930000|2021-05-06 11:35:30|42834.4|42794.4|42839.4|42799.4|42839.4|42799.4|42834.4|42794.4|1
1620300970000|2021-05-06 11:36:10|42835|42795|42839.4|42799.4|42839.4|42799.4|42835|42795|1
1620301020000|2021-05-06 11:37:00|42840|42800|42839.4|42799.4|42840|42800|42839.4|42799.4|1
1620301030000|2021-05-06 11:37:10|42843.8|42803.8|42849.4|42809.4|42849.4|42809.4|42843.8|42803.8|1
1620301040000|2021-05-06 11:37:20|42853.8|42813.8|42869.4|42829.4|42869.4|42829.4|42853.8|42813.8|12
1620301050000|2021-05-06 11:37:30|42865|42825|42859.4|42819.4|42865|42825|42859.4|42819.4|0
1620301080000|2021-05-06 11:38:00|42858.8|42818.8|42859.4|42819.4|42859.4|42819.4|42858.8|42818.8|1
1620301090000|2021-05-06 11:38:10|42863.8|42823.8|42889.4|42849.4|42889.4|42849.4|42863.8|42823.8|10
1620301100000|2021-05-06 11:38:20|42879.4|42839.4|42884.4|42844.4|42884.4|42844.4|42879.4|42839.4|2
1620301110000|2021-05-06 11:38:30|42889.4|42849.4|42889.4|42849.4|42889.4|42849.4|42889.4|42849.4|0
1620301160000|2021-05-06 11:39:20|42893.8|42853.8|42894.4|42854.4|42894.4|42854.4|42893.8|42853.8|13
1620301170000|2021-05-06 11:39:30|||||||||1
1620301180000|2021-05-06 11:39:40|42903.2|42863.2|42899.4|42859.4|42903.2|42863.2|42899.4|42859.4|7
1620301190000|2021-05-06 11:39:50|42903.8|42863.8|42909.4|42869.4|42913.8|42873.8|42903.8|42863.8|1
1620301220000|2021-05-06 11:40:20|42910|42870|42914.4|42874.4|42914.4|42874.4|42909.4|42869.4|0
1620301230000|2021-05-06 11:40:30|42915|42875|42924.4|42884.4|42924.4|42884.4|42915|42875|0
1620301250000|2021-05-06 11:40:50|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|6
1620301270000|2021-05-06 11:41:10|42913.8|42873.8|42914.4|42874.4|42914.4|42874.4|42913.8|42873.8|0
1620301300000|2021-05-06 11:41:40|||||||||2
1620301320000|2021-05-06 11:42:00|42910|42870|42909.4|42869.4|42910|42870|42909.4|42869.4|1
1620301330000|2021-05-06 11:42:10|42908.8|42868.8|42899.4|42859.4|42908.8|42868.8|42899.4|42859.4|2
1620301340000|2021-05-06 11:42:20|42898.8|42858.8|42889.4|42849.4|42898.8|42858.8|42889.4|42849.4|0
1620301360000|2021-05-06 11:42:40|||||||||2
1620301390000|2021-05-06 11:43:10|42890|42850|42894.4|42854.4|42894.4|42854.4|42890|42850|0
1620301400000|2021-05-06 11:43:20|42898.8|42858.8|42899.4|42859.4|42899.4|42859.4|42898.8|42858.8|2
1620301420000|2021-05-06 11:43:40|42898.8|42858.8|42889.4|42849.4|42898.8|42858.8|42884.4|42844.4|1
1620301430000|2021-05-06 11:43:50|42885|42845|42884.4|42844.4|42885|42845|42884.4|42844.4|0
1620301440000|2021-05-06 11:44:00|42889.4|42849.4|42889.4|42849.4|42889.4|42849.4|42885|42845|2
1620301450000|2021-05-06 11:44:10|||||||||2
1620301470000|2021-05-06 11:44:30|||||||||1
1620301480000|2021-05-06 11:44:40|||||||||2
1620301500000|2021-05-06 11:45:00|42890|42850|42904.4|42864.4|42904.4|42864.4|42890|42850|6
1620301510000|2021-05-06 11:45:10|42905|42865|42909.4|42869.4|42909.4|42869.4|42905|42865|2
1620301520000|2021-05-06 11:45:20|42905|42865|42909.4|42869.4|42909.4|42869.4|42905|42865|3
1620301530000|2021-05-06 11:45:30|42908.8|42868.8|42909.4|42869.4|42909.4|42869.4|42908.8|42868.8|0
1620301540000|2021-05-06 11:45:40|42908.8|42868.8|42909.4|42869.4|42909.4|42869.4|42904.4|42864.4|4
1620301550000|2021-05-06 11:45:50|42913.8|42873.8|42909.4|42869.4|42914.4|42874.4|42904.4|42864.4|1
1620301560000|2021-05-06 11:46:00|42905|42865|42889.4|42849.4|42905|42865|42889.4|42849.4|4
1620301570000|2021-05-06 11:46:10|42885|42845|42889.4|42849.4|42889.4|42849.4|42885|42845|0
1620301590000|2021-05-06 11:46:30|42885|42845|42889.4|42849.4|42889.4|42849.4|42885|42845|0
1620301610000|2021-05-06 11:46:50|42885|42845|42879.4|42839.4|42885|42845|42875|42835|1
1620301620000|2021-05-06 11:47:00|42878.8|42838.8|42879.4|42839.4|42879.4|42839.4|42864.4|42824.4|10
1620301630000|2021-05-06 11:47:10|42880|42840|42879.4|42839.4|42880|42840|42879.4|42839.4|0
1620301660000|2021-05-06 11:47:40|42878.8|42838.8|42879.4|42839.4|42879.4|42839.4|42874.4|42834.4|1
1620301670000|2021-05-06 11:47:50|42883.8|42843.8|42889.4|42849.4|42889.4|42849.4|42883.8|42843.8|0
1620301680000|2021-05-06 11:48:00|42893.8|42853.8|42889.4|42849.4|42893.8|42853.8|42889.4|42849.4|0
1620301690000|2021-05-06 11:48:10|42893.8|42853.8|42879.4|42839.4|42893.8|42853.8|42879.4|42839.4|0
1620301700000|2021-05-06 11:48:20|42883.8|42843.8|42884.4|42844.4|42884.4|42844.4|42883.8|42843.8|0
1620301710000|2021-05-06 11:48:30|42880|42840|42874.4|42834.4|42880|42840|42874.4|42834.4|0
1620301720000|2021-05-06 11:48:40|42875|42835|42859.4|42819.4|42879.4|42839.4|42854.4|42814.4|13
1620301730000|2021-05-06 11:48:50|42858.8|42818.8|42869.4|42829.4|42869.4|42829.4|42858.8|42818.8|0
1620301740000|2021-05-06 11:49:00|42865|42825|42859.4|42819.4|42865|42825|42859.4|42819.4|2
1620301750000|2021-05-06 11:49:10|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|0
1620301760000|2021-05-06 11:49:20|42864.4|42824.4|42859.4|42819.4|42868.8|42828.8|42859.4|42819.4|0
1620301770000|2021-05-06 11:49:30|42869.4|42829.4|42859.4|42819.4|42869.4|42829.4|42859.4|42819.4|0
1620301780000|2021-05-06 11:49:40|42858.8|42818.8|42849.4|42809.4|42858.8|42818.8|42849.4|42809.4|2
1620301800000|2021-05-06 11:50:00|42848.8|42808.8|42845|42805|42848.8|42808.8|42835|42795|1
1620301810000|2021-05-06 11:50:10|42849.4|42809.4|42849.4|42809.4|42850|42810|42849.4|42809.4|0
1620301820000|2021-05-06 11:50:20|||||||||2
1620301830000|2021-05-06 11:50:30|42850|42810|42849.4|42809.4|42850|42810|42849.4|42809.4|1
1620301860000|2021-05-06 11:51:00|42853.8|42813.8|42849.4|42809.4|42854.4|42814.4|42849.4|42809.4|0
1620301880000|2021-05-06 11:51:20|||||||||1
1620301890000|2021-05-06 11:51:30|42845|42805|42844.4|42804.4|42845|42805|42844.4|42804.4|0
1620301900000|2021-05-06 11:51:40|42845|42805|42845|42805|42845|42805|42845|42805|0
1620301920000|2021-05-06 11:52:00|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|42839.4|42799.4|4
1620301930000|2021-05-06 11:52:10|42840|42800|42839.4|42799.4|42845|42805|42839.4|42799.4|0
1620301940000|2021-05-06 11:52:20|42838.8|42798.8|42839.4|42799.4|42839.4|42799.4|42838.8|42798.8|0
1620301950000|2021-05-06 11:52:30|42843.8|42803.8|42834.4|42794.4|42845|42805|42834.4|42794.4|0
1620301960000|2021-05-06 11:52:40|42835|42795|42839.4|42799.4|42844.4|42804.4|42834.4|42794.4|2
1620301970000|2021-05-06 11:52:50|42843.8|42803.8|42839.4|42799.4|42844.4|42804.4|42839.4|42799.4|0
1620301980000|2021-05-06 11:53:00|42835|42795|42834.4|42794.4|42835|42795|42829.4|42789.4|0
1620301990000|2021-05-06 11:53:10|42824.4|42784.4|42824.4|42784.4|42824.4|42784.4|42824.4|42784.4|11
1620302020000|2021-05-06 11:53:40|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|42819.4|42779.4|2
1620302030000|2021-05-06 11:53:50|42823.8|42783.8|42819.4|42779.4|42824.4|42784.4|42819.4|42779.4|0
1620302040000|2021-05-06 11:54:00|42823.8|42783.8|42824.4|42784.4|42824.4|42784.4|42819.4|42779.4|0
1620302050000|2021-05-06 11:54:10|42825|42785|42839.4|42799.4|42839.4|42799.4|42825|42785|1
1620302060000|2021-05-06 11:54:20|42840|42800|42844.4|42804.4|42844.4|42804.4|42840|42800|0
1620302080000|2021-05-06 11:54:40|42849.4|42809.4|42859.4|42819.4|42859.4|42819.4|42849.4|42809.4|0
1620302090000|2021-05-06 11:54:50|42863.8|42823.8|42869.4|42829.4|42869.4|42829.4|42863.8|42823.8|0
1620302120000|2021-05-06 11:55:20|42870|42830|42874.4|42834.4|42874.4|42834.4|42870|42830|0
1620302130000|2021-05-06 11:55:30|42884.4|42844.4|42869.4|42829.4|42884.4|42844.4|42869.4|42829.4|10
1620302140000|2021-05-06 11:55:40|42865|42825|42864.4|42824.4|42865|42825|42864.4|42824.4|0
1620302150000|2021-05-06 11:55:50|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|0
1620302200000|2021-05-06 11:56:40|42863.8|42823.8|42869.4|42829.4|42869.4|42829.4|42863.8|42823.8|0
1620302210000|2021-05-06 11:56:50|42873.8|42833.8|42869.4|42829.4|42874.4|42834.4|42869.4|42829.4|1
1620302220000|2021-05-06 11:57:00|42865|42825|42869.4|42829.4|42869.4|42829.4|42859.4|42819.4|0
1620302240000|2021-05-06 11:57:20|42864.4|42824.4|42864.4|42824.4|42869.4|42829.4|42864.4|42824.4|6
1620302250000|2021-05-06 11:57:30|42865|42825|42869.4|42829.4|42873.8|42833.8|42865|42825|0
1620302280000|2021-05-06 11:58:00|42873.8|42833.8|42874.4|42834.4|42874.4|42834.4|42873.8|42833.8|0
1620302310000|2021-05-06 11:58:30|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|1
1620302330000|2021-05-06 11:58:50|42865|42825|42859.4|42819.4|42865|42825|42859.4|42819.4|0
1620302340000|2021-05-06 11:59:00|42858.8|42818.8|42849.4|42809.4|42859.4|42819.4|42848.8|42808.8|1
1620302350000|2021-05-06 11:59:10|42845|42805|42839.4|42799.4|42845|42805|42839.4|42799.4|0
1620302360000|2021-05-06 11:59:20|42843.8|42803.8|42844.4|42804.4|42844.4|42804.4|42843.8|42803.8|0
1620302370000|2021-05-06 11:59:30|42848.8|42808.8|42849.4|42809.4|42849.4|42809.4|42848.8|42808.8|0
1620302390000|2021-05-06 11:59:50|42853.8|42813.8|42849.4|42809.4|42853.8|42813.8|42849.4|42809.4|0
1620302400000|2021-05-06 12:00:00|42845|42805|42844.4|42804.4|42845|42805|42844.4|42804.4|4
1620302410000|2021-05-06 12:00:10|42845|42805|42849.4|42809.4|42849.4|42809.4|42845|42805|2
1620302420000|2021-05-06 12:00:20|42853.8|42813.8|42859.4|42819.4|42859.4|42819.4|42849.4|42809.4|0
1620302430000|2021-05-06 12:00:30|42863.8|42823.8|42869.4|42829.4|42869.4|42829.4|42863.8|42823.8|1
1620302450000|2021-05-06 12:00:50|42870|42830|42869.4|42829.4|42879.4|42839.4|42869.4|42829.4|5
1620302460000|2021-05-06 12:01:00|42865|42825|42864.4|42824.4|42869.4|42829.4|42864.4|42824.4|0
1620302470000|2021-05-06 12:01:10|42868.8|42828.8|42879.4|42839.4|42879.4|42839.4|42868.8|42828.8|4
1620302480000|2021-05-06 12:01:20|42880|42840|42884.4|42844.4|42884.4|42844.4|42880|42840|2
1620302490000|2021-05-06 12:01:30|42883.8|42843.8|42879.4|42839.4|42883.8|42843.8|42879.4|42839.4|1
1620302500000|2021-05-06 12:01:40|42880|42840|42879.4|42839.4|42880|42840|42879.4|42839.4|0
1620302510000|2021-05-06 12:01:50|42884.4|42844.4|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|4
1620302520000|2021-05-06 12:02:00|||||||||1
1620302530000|2021-05-06 12:02:10|42884.4|42844.4|42889.4|42849.4|42889.4|42849.4|42884.4|42844.4|3
1620302540000|2021-05-06 12:02:20|42890|42850|42899.4|42859.4|42899.4|42859.4|42890|42850|0
1620302550000|2021-05-06 12:02:30|42889.4|42849.4|42899.4|42859.4|42899.4|42859.4|42889.4|42849.4|4
1620302560000|2021-05-06 12:02:40|42898.8|42858.8|42894.4|42854.4|42899.4|42859.4|42894.4|42854.4|0
1620302570000|2021-05-06 12:02:50|42899.4|42859.4|42899.4|42859.4|42899.4|42859.4|42894.4|42854.4|0
1620302580000|2021-05-06 12:03:00|42898.8|42858.8|42894.4|42854.4|42900|42860|42894.4|42854.4|1
1620302590000|2021-05-06 12:03:10|42904.4|42864.4|42899.4|42859.4|42904.4|42864.4|42899.4|42859.4|3
1620302600000|2021-05-06 12:03:20|42900|42860|42899.4|42859.4|42900|42860|42899.4|42859.4|2
1620302620000|2021-05-06 12:03:40|42898.8|42858.8|42899.4|42859.4|42903.8|42863.8|42894.4|42854.4|1
1620302640000|2021-05-06 12:04:00|42898.8|42858.8|42899.4|42859.4|42899.4|42859.4|42898.8|42858.8|0
1620302660000|2021-05-06 12:04:20|||||||||2
1620302670000|2021-05-06 12:04:30|42903.8|42863.8|42904.4|42864.4|42904.4|42864.4|42903.8|42863.8|0
1620302710000|2021-05-06 12:05:10|42903.8|42863.8|42884.4|42844.4|42903.8|42863.8|42884.4|42844.4|4
1620302720000|2021-05-06 12:05:20|42885|42845|42879.4|42839.4|42889.4|42849.4|42879.4|42839.4|0
1620302730000|2021-05-06 12:05:30|42875|42835|42879.4|42839.4|42879.4|42839.4|42874.4|42834.4|0
1620302750000|2021-05-06 12:05:50|42878.8|42838.8|42869.4|42829.4|42878.8|42838.8|42869.4|42829.4|0
1620302800000|2021-05-06 12:06:40|42868.8|42828.8|42859.4|42819.4|42868.8|42828.8|42854.4|42814.4|0
1620302810000|2021-05-06 12:06:50|42860|42820|42869.4|42829.4|42869.4|42829.4|42860|42820|0
1620302820000|2021-05-06 12:07:00|42870|42830|42864.4|42824.4|42870|42830|42864.4|42824.4|4
1620302830000|2021-05-06 12:07:10|42863.8|42823.8|42858.8|42818.8|42863.8|42823.8|42858.8|42818.8|2
1620302840000|2021-05-06 12:07:20|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|42859.4|42819.4|0
1620302850000|2021-05-06 12:07:30|42858.8|42818.8|42864.4|42824.4|42864.4|42824.4|42849.4|42809.4|16
1620302880000|2021-05-06 12:08:00|42869.4|42829.4|42864.4|42824.4|42869.4|42829.4|42864.4|42824.4|2
1620302890000|2021-05-06 12:08:10|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|0
1620302910000|2021-05-06 12:08:30|42865|42825|42859.4|42819.4|42865|42825|42859.4|42819.4|0
1620302920000|2021-05-06 12:08:40|42860|42820|42859.4|42819.4|42860|42820|42859.4|42819.4|0
1620302930000|2021-05-06 12:08:50|42858.8|42818.8|42859.4|42819.4|42859.4|42819.4|42858.8|42818.8|0
1620302940000|2021-05-06 12:09:00|42854.4|42814.4|42854.4|42814.4|42854.4|42814.4|42849.4|42809.4|0
1620302950000|2021-05-06 12:09:10|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1620302970000|2021-05-06 12:09:30|42850|42810|42854.4|42814.4|42854.4|42814.4|42850|42810|0
1620303030000|2021-05-06 12:10:30|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|42834.4|42794.4|2
1620303060000|2021-05-06 12:11:00|42825.6|42785.6|42814.4|42774.4|42825.6|42785.6|42814.4|42774.4|1
1620303070000|2021-05-06 12:11:10|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|42809.4|42769.4|3
1620303080000|2021-05-06 12:11:20|42808.8|42768.8|42809.4|42769.4|42814.4|42774.4|42804.4|42764.4|3
1620303090000|2021-05-06 12:11:30|42804.4|42764.4|42804.4|42764.4|42809.4|42769.4|42804.4|42764.4|0
1620303100000|2021-05-06 12:11:40|42803.8|42763.8|42789.4|42749.4|42803.8|42763.8|42789.4|42749.4|9
1620303110000|2021-05-06 12:11:50|42790|42750|42799.4|42759.4|42800|42760|42790|42750|0
1620303150000|2021-05-06 12:12:30|42803.8|42763.8|42799.4|42759.4|42803.8|42763.8|42799.4|42759.4|0
1620303160000|2021-05-06 12:12:40|42803.8|42763.8|42799.4|42759.4|42804.4|42764.4|42794.4|42754.4|0
1620303170000|2021-05-06 12:12:50|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42789.4|42749.4|1
1620303180000|2021-05-06 12:13:00|42803.8|42763.8|42804.4|42764.4|42804.4|42764.4|42803.8|42763.8|0
1620303190000|2021-05-06 12:13:10|42803.8|42763.8|42749.4|42709.4|42803.8|42763.8|42738.8|42698.8|11
1620303200000|2021-05-06 12:13:20|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42745|42705|1
1620303210000|2021-05-06 12:13:30|42744.4|42704.4|42754.4|42714.4|42754.4|42714.4|42744.4|42704.4|5
1620303230000|2021-05-06 12:13:50|42755|42715|42759.4|42719.4|42759.4|42719.4|42755|42715|2
1620303240000|2021-05-06 12:14:00|42760|42720|42749.4|42709.4|42760|42720|42749.4|42709.4|2
1620303250000|2021-05-06 12:14:10|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|42759.4|42719.4|1
1620303270000|2021-05-06 12:14:30|42754.4|42714.4|42754.4|42714.4|42754.4|42714.4|42754.4|42714.4|0
1620303280000|2021-05-06 12:14:40|42749.4|42709.4|42749.4|42709.4|42754.4|42714.4|42749.4|42709.4|2
1620303300000|2021-05-06 12:15:00|42745|42705|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|3
1620303310000|2021-05-06 12:15:10|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620303320000|2021-05-06 12:15:20|42740|42700|42739.4|42699.4|42740|42700|42735|42695|3
1620303330000|2021-05-06 12:15:30|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42743.8|42703.8|3
1620303340000|2021-05-06 12:15:40|42745|42705|42739.4|42699.4|42745|42705|42739.4|42699.4|0
1620303360000|2021-05-06 12:16:00|42738.8|42698.8|42749.4|42709.4|42749.4|42709.4|42738.8|42698.8|3
1620303400000|2021-05-06 12:16:40|42744.4|42704.4|42744.4|42704.4|42744.4|42704.4|42744.4|42704.4|0
1620303410000|2021-05-06 12:16:50|42745|42705|42744.4|42704.4|42749.4|42709.4|42739.4|42699.4|0
1620303420000|2021-05-06 12:17:00|42754.4|42714.4|42759.4|42719.4|42764.4|42724.4|42754.4|42714.4|8
1620303430000|2021-05-06 12:17:10|42763.8|42723.8|42775|42735|42779.4|42739.4|42763.8|42723.8|2
1620303440000|2021-05-06 12:17:20|42774.4|42734.4|42774.4|42734.4|42784.4|42744.4|42774.4|42734.4|7
1620303450000|2021-05-06 12:17:30|42773.8|42733.8|42769.4|42729.4|42773.8|42733.8|42769.4|42729.4|0
1620303460000|2021-05-06 12:17:40|||||||||1
1620303470000|2021-05-06 12:17:50|42768.8|42728.8|42754.4|42714.4|42768.8|42728.8|42754.4|42714.4|0
1620303480000|2021-05-06 12:18:00|42750|42710|42744.4|42704.4|42750|42710|42744.4|42704.4|1
1620303500000|2021-05-06 12:18:20|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|1
1620303510000|2021-05-06 12:18:30|42738.8|42698.8|42734.4|42694.4|42739.4|42699.4|42734.4|42694.4|1
1620303530000|2021-05-06 12:18:50|||||||||4
1620303540000|2021-05-06 12:19:00|||||||||1
1620303550000|2021-05-06 12:19:10|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|28
1620303560000|2021-05-06 12:19:20|42725|42685|42724.4|42684.4|42725|42685|42719.4|42679.4|2
1620303570000|2021-05-06 12:19:30|42720|42680|42729.4|42689.4|42729.4|42689.4|42719.4|42679.4|1
1620303580000|2021-05-06 12:19:40|42725|42685|42729.4|42689.4|42730|42690|42724.4|42684.4|0
1620303590000|2021-05-06 12:19:50|42728.8|42688.8|42724.4|42684.4|42728.8|42688.8|42724.4|42684.4|0
1620303600000|2021-05-06 12:20:00|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620303620000|2021-05-06 12:20:20|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620303630000|2021-05-06 12:20:30|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1620303640000|2021-05-06 12:20:40|42733.8|42693.8|42729.4|42689.4|42734.4|42694.4|42729.4|42689.4|1
1620303650000|2021-05-06 12:20:50|42733.8|42693.8|42744.4|42704.4|42744.4|42704.4|42729.4|42689.4|5
1620303660000|2021-05-06 12:21:00|42749.4|42709.4|42739.4|42699.4|42749.4|42709.4|42739.4|42699.4|46
1620303670000|2021-05-06 12:21:10|42729.4|42689.4|42734.4|42694.4|42734.4|42694.4|42729.4|42689.4|15
1620303680000|2021-05-06 12:21:20|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|2
1620303700000|2021-05-06 12:21:40|42738.8|42698.8|42738.8|42698.8|42738.8|42698.8|42738.8|42698.8|4
1620303710000|2021-05-06 12:21:50|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|0
1620303730000|2021-05-06 12:22:10|42743.8|42703.8|42749.4|42709.4|42749.4|42709.4|42739.4|42699.4|2
1620303740000|2021-05-06 12:22:20|42748.8|42708.8|42739.4|42699.4|42748.8|42708.8|42739.4|42699.4|0
1620303750000|2021-05-06 12:22:30|42740|42700|42739.4|42699.4|42744.4|42704.4|42739.4|42699.4|0
1620303760000|2021-05-06 12:22:40|42743.8|42703.8|42744.4|42704.4|42744.4|42704.4|42743.8|42703.8|1
1620303790000|2021-05-06 12:23:10|42759.4|42719.4|42749.4|42709.4|42759.4|42719.4|42749.4|42709.4|1
1620303800000|2021-05-06 12:23:20|42753.8|42713.8|42754.4|42714.4|42754.4|42714.4|42753.8|42713.8|3
1620303810000|2021-05-06 12:23:30|42755|42715|42724.4|42684.4|42755|42715|42724.4|42684.4|32
1620303820000|2021-05-06 12:23:40|42728.8|42688.8|42729.4|42689.4|42729.4|42689.4|42724.4|42684.4|7
1620303840000|2021-05-06 12:24:00|42730|42690|42734.4|42694.4|42734.4|42694.4|42729.4|42689.4|0
1620303850000|2021-05-06 12:24:10|42730|42690|42739.4|42699.4|42739.4|42699.4|42729.4|42689.4|0
1620303870000|2021-05-06 12:24:30|42738.8|42698.8|42729.4|42689.4|42738.8|42698.8|42729.4|42689.4|0
1620303880000|2021-05-06 12:24:40|42728.8|42688.8|42729.4|42689.4|42730|42690|42725|42685|1
1620303890000|2021-05-06 12:24:50|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|0
1620303900000|2021-05-06 12:25:00|42725|42685|42719.4|42679.4|42729.4|42689.4|42719.4|42679.4|0
1620303910000|2021-05-06 12:25:10|42715|42675|42719.4|42679.4|42719.4|42679.4|42715|42675|7
1620303920000|2021-05-06 12:25:20|42723.8|42683.8|42724.4|42684.4|42724.4|42684.4|42723.8|42683.8|0
1620303930000|2021-05-06 12:25:30|||||||||1
1620303960000|2021-05-06 12:26:00|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|1
1620303970000|2021-05-06 12:26:10|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|42724.4|42684.4|0
1620303980000|2021-05-06 12:26:20|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|42729.4|42689.4|0
1620303990000|2021-05-06 12:26:30|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|0
1620304010000|2021-05-06 12:26:50|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|1
1620304020000|2021-05-06 12:27:00|42744.4|42704.4|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620304030000|2021-05-06 12:27:10|42745|42705|42744.4|42704.4|42753.2|42713.2|42740|42700|2
1620304040000|2021-05-06 12:27:20|42735.6|42695.6|42744.4|42704.4|42744.4|42704.4|42735.6|42695.6|1
1620304050000|2021-05-06 12:27:30|42748.8|42708.8|42749.4|42709.4|42749.4|42709.4|42748.8|42708.8|0
1620304060000|2021-05-06 12:27:40|42744.4|42704.4|42749.4|42709.4|42749.4|42709.4|42744.4|42704.4|0
1620304090000|2021-05-06 12:28:10|42745|42705|42745|42705|42749.4|42709.4|42745|42705|0
1620304100000|2021-05-06 12:28:20|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|42749.4|42709.4|0
1620304110000|2021-05-06 12:28:30|42748.8|42708.8|42744.4|42704.4|42748.8|42708.8|42744.4|42704.4|0
1620304120000|2021-05-06 12:28:40|42745|42705|42745|42705|42749.4|42709.4|42745|42705|0
1620304130000|2021-05-06 12:28:50|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|2
1620304160000|2021-05-06 12:29:20|42740|42700|42744.4|42704.4|42744.4|42704.4|42740|42700|0
1620304170000|2021-05-06 12:29:30|||||||||1
1620304180000|2021-05-06 12:29:40|42725|42685|42729.4|42689.4|42729.4|42689.4|42725|42685|3
1620304200000|2021-05-06 12:30:00|42739.4|42699.4|42739.4|42699.4|42739.4|42699.4|42734.4|42694.4|1
1620304210000|2021-05-06 12:30:10|42738.8|42698.8|42734.4|42694.4|42738.8|42698.8|42734.4|42694.4|1
1620304220000|2021-05-06 12:30:20|42733.8|42693.8|42739.4|42699.4|42739.4|42699.4|42729.4|42689.4|1
1620304230000|2021-05-06 12:30:30|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|42734.4|42694.4|0
1620304250000|2021-05-06 12:30:50|42730|42690|42729.4|42689.4|42730|42690|42729.4|42689.4|0
1620304260000|2021-05-06 12:31:00|42733.8|42693.8|42724.4|42684.4|42739.4|42699.4|42724.4|42684.4|2
1620304270000|2021-05-06 12:31:10|42729.4|42689.4|42729.4|42689.4|42734.4|42694.4|42729.4|42689.4|0
1620304280000|2021-05-06 12:31:20|42733.8|42693.8|42744.4|42704.4|42749.4|42709.4|42733.8|42693.8|2
1620304290000|2021-05-06 12:31:30|42748.8|42708.8|42719.4|42679.4|42749.4|42709.4|42714.4|42674.4|4
1620304300000|2021-05-06 12:31:40|42714.4|42674.4|42689.4|42649.4|42719.4|42679.4|42689.4|42649.4|13
1620304310000|2021-05-06 12:31:50|42699.4|42659.4|42714.4|42674.4|42718.8|42678.8|42699.4|42659.4|9
1620304320000|2021-05-06 12:32:00|42709.4|42669.4|42729.4|42689.4|42729.4|42689.4|42704.4|42664.4|0
1620304330000|2021-05-06 12:32:10|42733.8|42693.8|42759.4|42719.4|42760|42720|42733.8|42693.8|6
1620304340000|2021-05-06 12:32:20|42758.8|42718.8|42739.4|42699.4|42758.8|42718.8|42729.4|42689.4|2
1620304350000|2021-05-06 12:32:30|42738.8|42698.8|42724.4|42684.4|42738.8|42698.8|42724.4|42684.4|1
1620304360000|2021-05-06 12:32:40|42734.4|42694.4|42724.4|42684.4|42734.4|42694.4|42724.4|42684.4|5
1620304370000|2021-05-06 12:32:50|42729.4|42689.4|42724.4|42684.4|42729.4|42689.4|42724.4|42684.4|1
1620304380000|2021-05-06 12:33:00|42729.4|42689.4|42719.4|42679.4|42729.4|42689.4|42714.4|42674.4|4
1620304390000|2021-05-06 12:33:10|42704.4|42664.4|42689.4|42649.4|42704.4|42664.4|42689.4|42649.4|8
1620304400000|2021-05-06 12:33:20|42685|42645|42674.4|42634.4|42689.4|42649.4|42674.4|42634.4|5
1620304410000|2021-05-06 12:33:30|42664.4|42624.4|42654.4|42614.4|42669.4|42629.4|42654.4|42614.4|32
1620304420000|2021-05-06 12:33:40|||||||||2
1620304430000|2021-05-06 12:33:50|42649.4|42609.4|42649.4|42609.4|42649.4|42609.4|42644.4|42604.4|10
1620304440000|2021-05-06 12:34:00|42648.8|42608.8|42614.4|42574.4|42649.4|42609.4|42614.4|42574.4|17
1620304450000|2021-05-06 12:34:10|42619.4|42579.4|42605.9|42565.9|42619.4|42579.4|42600.9|42560.9|12
1620304460000|2021-05-06 12:34:20|42615.9|42575.9|42615.9|42575.9|42615.9|42575.9|42599.7|42559.7|37
1620304470000|2021-05-06 12:34:30|42625.9|42585.9|42625.9|42585.9|42625.9|42585.9|42625.9|42585.9|1
1620304480000|2021-05-06 12:34:40|42621.5|42581.5|42605.9|42565.9|42621.5|42581.5|42590.9|42550.9|6
1620304490000|2021-05-06 12:34:50|42600.9|42560.9|42595.9|42555.9|42600.9|42560.9|42595.9|42555.9|2
1620304500000|2021-05-06 12:35:00|42600.9|42560.9|42590.9|42550.9|42605.9|42565.9|42590.9|42550.9|5
1620304510000|2021-05-06 12:35:10|42580.9|42540.9|42585.9|42545.9|42590.9|42550.9|42580.9|42540.9|4
1620304520000|2021-05-06 12:35:20|42580.9|42540.9|42585.9|42545.9|42585.9|42545.9|42580.9|42540.9|13
1620304530000|2021-05-06 12:35:30|42575.9|42535.9|42585.9|42545.9|42585.9|42545.9|42575.9|42535.9|0
1620304540000|2021-05-06 12:35:40|42585.3|42545.3|42585.9|42545.9|42585.9|42545.9|42575.9|42535.9|1
1620304550000|2021-05-06 12:35:50|||||||||2
1620304560000|2021-05-06 12:36:00|42585.3|42545.3|42600.9|42560.9|42605.9|42565.9|42585.3|42545.3|7
1620304570000|2021-05-06 12:36:10|42601.5|42561.5|42605.9|42565.9|42605.9|42565.9|42601.5|42561.5|1
1620304580000|2021-05-06 12:36:20|42601.5|42561.5|42601.5|42561.5|42601.5|42561.5|42601.5|42561.5|0
1620304590000|2021-05-06 12:36:30|42600.9|42560.9|42605.9|42565.9|42606.5|42566.5|42600.9|42560.9|6
1620304600000|2021-05-06 12:36:40|42600.9|42560.9|42605.9|42565.9|42605.9|42565.9|42600.9|42560.9|0
1620304610000|2021-05-06 12:36:50|42601.5|42561.5|42585.9|42545.9|42601.5|42561.5|42580.9|42540.9|7
1620304620000|2021-05-06 12:37:00|42581.5|42541.5|42566.5|42526.5|42585.9|42545.9|42555.9|42515.9|18
1620304630000|2021-05-06 12:37:10|42571.5|42531.5|42576.5|42536.5|42576.5|42536.5|42571.5|42531.5|1
1620304640000|2021-05-06 12:37:20|42585.9|42545.9|42576.5|42536.5|42586.5|42546.5|42576.5|42536.5|2
1620304650000|2021-05-06 12:37:30|42575.9|42535.9|42566.5|42526.5|42575.9|42535.9|42561.5|42521.5|2
1620304660000|2021-05-06 12:37:40|42562.1|42522.1|42551.5|42511.5|42566.5|42526.5|42551.5|42511.5|9
1620304670000|2021-05-06 12:37:50|42561.5|42521.5|42566.5|42526.5|42570.9|42530.9|42561.5|42521.5|40
1620304680000|2021-05-06 12:38:00|42567.1|42527.1|42556.5|42516.5|42567.1|42527.1|42556.5|42516.5|4
1620304690000|2021-05-06 12:38:10|42557.1|42517.1|42576.5|42536.5|42576.5|42536.5|42557.1|42517.1|2
1620304700000|2021-05-06 12:38:20|42577.1|42537.1|42586.5|42546.5|42591.5|42551.5|42576.5|42536.5|5
1620304710000|2021-05-06 12:38:30|42590.9|42550.9|42591.5|42551.5|42591.5|42551.5|42590.9|42550.9|3
1620304720000|2021-05-06 12:38:40|42590.9|42550.9|42586.5|42546.5|42590.9|42550.9|42586.5|42546.5|3
1620304730000|2021-05-06 12:38:50|42585.9|42545.9|42576.5|42536.5|42585.9|42545.9|42576.5|42536.5|2
1620304740000|2021-05-06 12:39:00|42577.1|42537.1|42581.5|42541.5|42586.5|42546.5|42577.1|42537.1|0
1620304750000|2021-05-06 12:39:10|42585.9|42545.9|42586.5|42546.5|42586.5|42546.5|42581.5|42541.5|1
1620304760000|2021-05-06 12:39:20|42587.1|42547.1|42591.5|42551.5|42596.5|42556.5|42586.5|42546.5|1
1620304770000|2021-05-06 12:39:30|42586.5|42546.5|42596.5|42556.5|42596.5|42556.5|42586.5|42546.5|1
1620304780000|2021-05-06 12:39:40|42597.1|42557.1|42641.5|42601.5|42641.5|42601.5|42597.1|42557.1|6
1620304790000|2021-05-06 12:39:50|42640.9|42600.9|42631.5|42591.5|42641.5|42601.5|42631.5|42591.5|7
1620304800000|2021-05-06 12:40:00|42636.5|42596.5|42636.5|42596.5|42640.9|42600.9|42636.5|42596.5|1
1620304810000|2021-05-06 12:40:10|42635.9|42595.9|42636.5|42596.5|42636.5|42596.5|42632.1|42592.1|0
1620304820000|2021-05-06 12:40:20|42635.9|42595.9|42636.5|42596.5|42636.5|42596.5|42635.9|42595.9|0
1620304830000|2021-05-06 12:40:30|42632.1|42592.1|42636.5|42596.5|42642.1|42602.1|42632.1|42592.1|1
1620304860000|2021-05-06 12:41:00|42632.1|42592.1|42631.5|42591.5|42636.5|42596.5|42631.5|42591.5|1
1620304870000|2021-05-06 12:41:10|42636.5|42596.5|42642.1|42602.1|42642.1|42602.1|42636.5|42596.5|2
1620304880000|2021-05-06 12:41:20|42637.7|42597.7|42641.5|42601.5|42642.1|42602.1|42636.5|42596.5|0
1620304890000|2021-05-06 12:41:30|42646.5|42606.5|42646.5|42606.5|42650.9|42610.9|42645.9|42605.9|1
1620304900000|2021-05-06 12:41:40|42642.1|42602.1|42656.5|42616.5|42656.5|42616.5|42642.1|42602.1|0
1620304910000|2021-05-06 12:41:50|42660.9|42620.9|42671.5|42631.5|42676.5|42636.5|42656.5|42616.5|21
1620304920000|2021-05-06 12:42:00|42681.5|42641.5|42661.5|42621.5|42681.5|42641.5|42661.5|42621.5|2
1620304930000|2021-05-06 12:42:10|42666.5|42626.5|42656.5|42616.5|42666.5|42626.5|42651.5|42611.5|2
1620304940000|2021-05-06 12:42:20|42660.9|42620.9|42656.5|42616.5|42662.1|42622.1|42652.1|42612.1|0
1620304950000|2021-05-06 12:42:30|42661.5|42621.5|42650.9|42610.9|42661.5|42621.5|42650.9|42610.9|1
1620304960000|2021-05-06 12:42:40|42651.5|42611.5|42655.9|42615.9|42656.5|42616.5|42650.9|42610.9|1
1620304970000|2021-05-06 12:42:50|42655.3|42615.3|42656.5|42616.5|42657.1|42617.1|42655.3|42615.3|2
1620304990000|2021-05-06 12:43:10|42666.5|42626.5|42656.5|42616.5|42671.5|42631.5|42656.5|42616.5|0
1620305000000|2021-05-06 12:43:20|42660.9|42620.9|42671.5|42631.5|42671.5|42631.5|42660.9|42620.9|0
1620305010000|2021-05-06 12:43:30|42676.5|42636.5|42671.5|42631.5|42676.5|42636.5|42671.5|42631.5|1
1620305020000|2021-05-06 12:43:40|42666.5|42626.5|42666.5|42626.5|42666.5|42626.5|42666.5|42626.5|1
1620305030000|2021-05-06 12:43:50|42667.1|42627.1|42666.5|42626.5|42667.1|42627.1|42666.5|42626.5|0
1620305040000|2021-05-06 12:44:00|42676.5|42636.5|42681.5|42641.5|42696.5|42656.5|42676.5|42636.5|0
1620305050000|2021-05-06 12:44:10|42685.9|42645.9|42686.5|42646.5|42701.5|42661.5|42685.9|42645.9|1
1620305060000|2021-05-06 12:44:20|42685.9|42645.9|42686.5|42646.5|42686.5|42646.5|42676.5|42636.5|0
1620305070000|2021-05-06 12:44:30|42681.5|42641.5|42696.5|42656.5|42696.5|42656.5|42681.5|42641.5|1
1620305080000|2021-05-06 12:44:40|42692.1|42652.1|42691.5|42651.5|42692.1|42652.1|42691.5|42651.5|0
1620305090000|2021-05-06 12:44:50|42692.1|42652.1|42702.1|42662.1|42702.1|42662.1|42692.1|42652.1|2
1620307800000|2021-05-06 13:30:00|42698.2|42658.2|42758.2|42718.2|42888.2|42848.2|42698.2|42658.2|352
1620307810000|2021-05-06 13:30:10|42762.6|42722.6|42803.2|42763.2|42833.2|42793.2|42762.6|42722.6|28
1620307820000|2021-05-06 13:30:20|42798.8|42758.8|42768.2|42728.2|42808.2|42768.2|42768.2|42728.2|20
1620307830000|2021-05-06 13:30:30|42772.6|42732.6|42713.2|42673.2|42773.2|42733.2|42708.2|42668.2|24
1620307840000|2021-05-06 13:30:40|42713.8|42673.8|42778.2|42738.2|42778.2|42738.2|42713.2|42673.2|18
1620307850000|2021-05-06 13:30:50|42778.8|42738.8|42868.2|42828.2|42872.6|42832.6|42778.8|42738.8|36
1620307860000|2021-05-06 13:31:00|42878.2|42838.2|42888.2|42848.2|42903.2|42863.2|42823.2|42783.2|27
1620307870000|2021-05-06 13:31:10|42887.6|42847.6|42878.2|42838.2|42893.2|42853.2|42848.2|42808.2|31
1620307880000|2021-05-06 13:31:20|42878.8|42838.8|42923.2|42883.2|42923.2|42883.2|42878.8|42838.8|31
1620307890000|2021-05-06 13:31:30|42922.6|42882.6|42908.2|42868.2|42922.6|42882.6|42862.6|42822.6|18
1620307900000|2021-05-06 13:31:40|42903.8|42863.8|42848.2|42808.2|42903.8|42863.8|42818.2|42778.2|15
1620307910000|2021-05-06 13:31:50|42846.5|42806.5|42813.8|42773.8|42853.2|42813.2|42788.2|42748.2|28
1620307920000|2021-05-06 13:32:00|42818.2|42778.2|42858.2|42818.2|42858.2|42818.2|42788.2|42748.2|55
1620307930000|2021-05-06 13:32:10|42857.6|42817.6|42848.2|42808.2|42863.2|42823.2|42838.2|42798.2|10
1620307940000|2021-05-06 13:32:20|42852.6|42812.6|42823.2|42783.2|42853.2|42813.2|42813.8|42773.8|26
1620307950000|2021-05-06 13:32:30|42822.6|42782.6|42858.2|42818.2|42858.2|42818.2|42818.2|42778.2|16
1620307960000|2021-05-06 13:32:40|42853.8|42813.8|42858.2|42818.2|42858.2|42818.2|42838.2|42798.2|27
1620307970000|2021-05-06 13:32:50|42862.6|42822.6|42822.6|42782.6|42868.2|42828.2|42818.2|42778.2|18
1620307980000|2021-05-06 13:33:00|42818.2|42778.2|42823.2|42783.2|42848.2|42808.2|42818.2|42778.2|11
1620307990000|2021-05-06 13:33:10|42798.2|42758.2|42778.2|42738.2|42808.2|42768.2|42778.2|42738.2|10
1620308000000|2021-05-06 13:33:20|42782.6|42742.6|42762.6|42722.6|42783.2|42743.2|42753.2|42713.2|40
1620308010000|2021-05-06 13:33:30|42768.2|42728.2|42778.2|42738.2|42788.2|42748.2|42758.2|42718.2|21
1620308020000|2021-05-06 13:33:40|42773.8|42733.8|42778.2|42738.2|42793.2|42753.2|42768.2|42728.2|13
1620308030000|2021-05-06 13:33:50|42782.6|42742.6|42768.2|42728.2|42793.2|42753.2|42763.2|42723.2|42
1620308040000|2021-05-06 13:34:00|42772.6|42732.6|42778.2|42738.2|42788.8|42748.8|42763.2|42723.2|32
1620308050000|2021-05-06 13:34:10|42777.6|42737.6|42808.2|42768.2|42818.8|42778.8|42773.2|42733.2|4
1620308060000|2021-05-06 13:34:20|42812.6|42772.6|42783.2|42743.2|42828.2|42788.2|42778.2|42738.2|21
1620308070000|2021-05-06 13:34:30|42788.2|42748.2|42778.2|42738.2|42788.2|42748.2|42767.6|42727.6|23
1620308080000|2021-05-06 13:34:40|42778.8|42738.8|42738.2|42698.2|42793.2|42753.2|42728.2|42688.2|30
1620308090000|2021-05-06 13:34:50|42737.6|42697.6|42713.2|42673.2|42737.6|42697.6|42713.2|42673.2|9
1620308100000|2021-05-06 13:35:00|42712.1|42672.1|42728.2|42688.2|42738.2|42698.2|42708.2|42668.2|32
1620308110000|2021-05-06 13:35:10|42732.6|42692.6|42768.2|42728.2|42772.6|42732.6|42732.6|42692.6|2
1620308120000|2021-05-06 13:35:20|42763.8|42723.8|42758.2|42718.2|42778.2|42738.2|42758.2|42718.2|4
1620308130000|2021-05-06 13:35:30|42758.8|42718.8|42738.2|42698.2|42758.8|42718.8|42738.2|42698.2|13
1620308140000|2021-05-06 13:35:40|42733.8|42693.8|42723.2|42683.2|42738.2|42698.2|42723.2|42683.2|11
1620308150000|2021-05-06 13:35:50|42718.8|42678.8|42738.2|42698.2|42738.2|42698.2|42718.2|42678.2|5
1620308160000|2021-05-06 13:36:00|42743.2|42703.2|42718.2|42678.2|42743.2|42703.2|42703.2|42663.2|15
1620308170000|2021-05-06 13:36:10|42713.8|42673.8|42693.2|42653.2|42723.2|42683.2|42693.2|42653.2|3
1620308180000|2021-05-06 13:36:20|42684.4|42644.4|42663.2|42623.2|42684.4|42644.4|42663.2|42623.2|20
1620308190000|2021-05-06 13:36:30|42672|42632|42663.2|42623.2|42673.2|42633.2|42658.2|42618.2|21
1620308200000|2021-05-06 13:36:40|42662.6|42622.6|42662.6|42622.6|42663.2|42623.2|42658.2|42618.2|3
1620308210000|2021-05-06 13:36:50|42663.2|42623.2|42673.2|42633.2|42678.8|42638.8|42663.2|42623.2|8
1620308220000|2021-05-06 13:37:00|42678.2|42638.2|42688.2|42648.2|42698.2|42658.2|42673.2|42633.2|32
1620308230000|2021-05-06 13:37:10|42683.8|42643.8|42718.2|42678.2|42723.2|42683.2|42683.8|42643.8|23
1620308240000|2021-05-06 13:37:20|42722.6|42682.6|42733.2|42693.2|42753.8|42713.8|42722.6|42682.6|25
1620308250000|2021-05-06 13:37:30|42738.2|42698.2|42733.8|42693.8|42743.2|42703.2|42723.2|42683.2|21
1620308260000|2021-05-06 13:37:40|42738.2|42698.2|42708.2|42668.2|42743.2|42703.2|42703.2|42663.2|86
1620308270000|2021-05-06 13:37:50|42703.8|42663.8|42728.2|42688.2|42743.2|42703.2|42703.8|42663.8|19
1620308280000|2021-05-06 13:38:00|42733.2|42693.2|42748.2|42708.2|42752.6|42712.6|42723.2|42683.2|20
1620308290000|2021-05-06 13:38:10|42743.8|42703.8|42748.2|42708.2|42763.2|42723.2|42743.2|42703.2|12
1620308300000|2021-05-06 13:38:20|42752.6|42712.6|42758.2|42718.2|42772.6|42732.6|42752.6|42712.6|1
1620308310000|2021-05-06 13:38:30|42753.8|42713.8|42748.2|42708.2|42763.2|42723.2|42733.2|42693.2|8
1620308320000|2021-05-06 13:38:40|42743.8|42703.8|42728.2|42688.2|42743.8|42703.8|42713.8|42673.8|12
1620308330000|2021-05-06 13:38:50|42732.6|42692.6|42733.2|42693.2|42733.2|42693.2|42723.8|42683.8|6
1620308340000|2021-05-06 13:39:00|42738.2|42698.2|42713.2|42673.2|42743.2|42703.2|42708.2|42668.2|13
1620308350000|2021-05-06 13:39:10|42712.6|42672.6|42718.2|42678.2|42733.2|42693.2|42707.6|42667.6|10
1620308360000|2021-05-06 13:39:20|42722.6|42682.6|42718.2|42678.2|42738.2|42698.2|42713.2|42673.2|9
1620308370000|2021-05-06 13:39:30|42722.6|42682.6|42733.2|42693.2|42733.2|42693.2|42722.6|42682.6|1
1620308380000|2021-05-06 13:39:40|42732.6|42692.6|42733.2|42693.2|42733.2|42693.2|42723.2|42683.2|3
1620308390000|2021-05-06 13:39:50|42728.2|42688.2|42733.2|42693.2|42743.2|42703.2|42727.6|42687.6|6
1620308400000|2021-05-06 13:40:00|42728.8|42688.8|42723.2|42683.2|42728.8|42688.8|42718.2|42678.2|10
1620308410000|2021-05-06 13:40:10|42733.2|42693.2|42783.2|42743.2|42783.2|42743.2|42733.2|42693.2|14
1620308420000|2021-05-06 13:40:20|42783.8|42743.8|42783.2|42743.2|42803.2|42763.2|42783.2|42743.2|10
1620308430000|2021-05-06 13:40:30|42793.2|42753.2|42823.2|42783.2|42823.2|42783.2|42793.2|42753.2|11
1620308440000|2021-05-06 13:40:40|42843.2|42803.2|42867.6|42827.6|42867.6|42827.6|42833.8|42793.8|34
1620308450000|2021-05-06 13:40:50|42863.2|42823.2|42858.2|42818.2|42863.2|42823.2|42853.2|42813.2|16
1620308460000|2021-05-06 13:41:00|42863.2|42823.2|42863.2|42823.2|42868.2|42828.2|42863.2|42823.2|10
1620308470000|2021-05-06 13:41:10|42863.8|42823.8|42858.2|42818.2|42873.2|42833.2|42853.2|42813.2|9
1620308480000|2021-05-06 13:41:20|42853.8|42813.8|42828.2|42788.2|42858.2|42818.2|42828.2|42788.2|7
1620308490000|2021-05-06 13:41:30|42823.8|42783.8|42813.2|42773.2|42823.8|42783.8|42808.2|42768.2|11
1620308500000|2021-05-06 13:41:40|42822|42782|42822.6|42782.6|42833.2|42793.2|42814.4|42774.4|24
1620308510000|2021-05-06 13:41:50|42817.6|42777.6|42802.6|42762.6|42817.6|42777.6|42802.6|42762.6|5
1620308520000|2021-05-06 13:42:00|42807.6|42767.6|42812.6|42772.6|42827.6|42787.6|42807.6|42767.6|20
1620308530000|2021-05-06 13:42:10|42813.8|42773.8|42802.6|42762.6|42832.6|42792.6|42802.6|42762.6|16
1620308540000|2021-05-06 13:42:20|42823.2|42783.2|42817.6|42777.6|42832.6|42792.6|42813.2|42773.2|18
1620308550000|2021-05-06 13:42:30|42817|42777|42787.6|42747.6|42817|42777|42787.6|42747.6|10
1620308560000|2021-05-06 13:42:40|42788.2|42748.2|42782.6|42742.6|42792.6|42752.6|42777|42737|12
1620308570000|2021-05-06 13:42:50|42787.6|42747.6|42787.6|42747.6|42797.6|42757.6|42787|42747|3
1620308580000|2021-05-06 13:43:00|42788.2|42748.2|42812.6|42772.6|42812.6|42772.6|42788.2|42748.2|15
1620308590000|2021-05-06 13:43:10|42797.6|42757.6|42782.6|42742.6|42797.6|42757.6|42777.6|42737.6|13
1620308600000|2021-05-06 13:43:20|42787.6|42747.6|42777.6|42737.6|42792.6|42752.6|42772.6|42732.6|9
1620308610000|2021-05-06 13:43:30|42782|42742|42797.6|42757.6|42807.6|42767.6|42782|42742|13
1620308620000|2021-05-06 13:43:40|42798.2|42758.2|42777.6|42737.6|42798.2|42758.2|42777.6|42737.6|7
1620308630000|2021-05-06 13:43:50|42778.2|42738.2|42777.6|42737.6|42782.6|42742.6|42777.6|42737.6|2
1620308640000|2021-05-06 13:44:00|42782|42742|42802.6|42762.6|42802.6|42762.6|42777.6|42737.6|20
1620308650000|2021-05-06 13:44:10|42812.6|42772.6|42797|42757|42812.6|42772.6|42797|42757|7
1620308660000|2021-05-06 13:44:20|42796.5|42756.5|42762|42722|42796.5|42756.5|42762|42722|12
1620308670000|2021-05-06 13:44:30|42762.6|42722.6|42761.5|42721.5|42762.6|42722.6|42757|42717|33
1620308680000|2021-05-06 13:44:40|42762|42722|42747|42707|42762|42722|42732|42692|24
1620308690000|2021-05-06 13:44:50|42747.6|42707.6|42772|42732|42772|42732|42747|42707|23
1620308700000|2021-05-06 13:45:00|42767.6|42727.6|42732|42692|42767.6|42727.6|42732|42692|13
1620308710000|2021-05-06 13:45:10|42737|42697|42767|42727|42772|42732|42732|42692|13
1620308720000|2021-05-06 13:45:20|42762.6|42722.6|42757|42717|42762.6|42722.6|42752.6|42712.6|6
1620308730000|2021-05-06 13:45:30|42756.5|42716.5|42727|42687|42756.5|42716.5|42722|42682|24
1620308740000|2021-05-06 13:45:40|42722.6|42682.6|42707|42667|42722.6|42682.6|42702|42662|15
1620308750000|2021-05-06 13:45:50|42711.5|42671.5|42707|42667|42712|42672|42702|42662|9
1620308760000|2021-05-06 13:46:00|42722|42682|42721.5|42681.5|42722|42682|42707|42667|40
1620308770000|2021-05-06 13:46:10|42722|42682|42742|42702|42771.5|42731.5|42722|42682|18
1620308780000|2021-05-06 13:46:20|42742.6|42702.6|42762|42722|42762|42722|42742.6|42702.6|11
1620308790000|2021-05-06 13:46:30|42762.6|42722.6|42777|42737|42777|42737|42762.6|42722.6|9
1620308800000|2021-05-06 13:46:40|42763.8|42723.8|42747|42707|42767|42727|42742|42702|22
1620308810000|2021-05-06 13:46:50|42742.6|42702.6|42722|42682|42742.6|42702.6|42722|42682|8
1620308820000|2021-05-06 13:47:00|42737|42697|42777|42737|42777|42737|42737|42697|15
1620308830000|2021-05-06 13:47:10|42782|42742|42777|42737|42782|42742|42762|42722|19
1620308840000|2021-05-06 13:47:20|42772.6|42732.6|42777|42737|42777|42737|42762|42722|20
1620308850000|2021-05-06 13:47:30|42772.6|42732.6|42712|42672|42772.6|42732.6|42712|42672|21
1620308860000|2021-05-06 13:47:40|42702|42662|42697|42657|42702|42662|42696.5|42656.5|5
1620308870000|2021-05-06 13:47:50|42701.5|42661.5|42702|42662|42702|42662|42697|42657|7
1620308880000|2021-05-06 13:48:00|42697.6|42657.6|42682|42642|42702|42662|42682|42642|8
1620308890000|2021-05-06 13:48:10|42680.9|42640.9|42671.5|42631.5|42680.9|42640.9|42652|42612|19
1620308900000|2021-05-06 13:48:20|42672|42632|42667|42627|42672|42632|42662|42622|4
1620308910000|2021-05-06 13:48:30|42662.6|42622.6|42682|42642|42682|42642|42662.6|42622.6|3
1620308920000|2021-05-06 13:48:40|42682.6|42642.6|42687|42647|42687|42647|42682|42642|4
1620308930000|2021-05-06 13:48:50|42686.5|42646.5|42672|42632|42686.5|42646.5|42672|42632|4
1620308940000|2021-05-06 13:49:00|42682|42642|42687|42647|42692|42652|42682|42642|8
1620308950000|2021-05-06 13:49:10|42682.6|42642.6|42682|42642|42687|42647|42682|42642|2
1620308960000|2021-05-06 13:49:20|42681.5|42641.5|42657|42617|42681.5|42641.5|42652|42612|10
1620308970000|2021-05-06 13:49:30|42656.5|42616.5|42647|42607|42656.5|42616.5|42647|42607|10
1620308980000|2021-05-06 13:49:40|42646.5|42606.5|42647|42607|42647|42607|42632.6|42592.6|11
1620308990000|2021-05-06 13:49:50|42646.5|42606.5|42632|42592|42646.5|42606.5|42632|42592|3
1620309000000|2021-05-06 13:50:00|42622|42582|42632|42592|42642|42602|42622|42582|26
1620309010000|2021-05-06 13:50:10|42627|42587|42618.5|42578.5|42632|42592|42618.5|42578.5|9
1620309020000|2021-05-06 13:50:20|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|42623.5|42583.5|20
1620309030000|2021-05-06 13:50:30|42623.5|42583.5|42641.8|42601.8|42643.5|42603.5|42623.5|42583.5|10
1620309040000|2021-05-06 13:50:40|42646.2|42606.2|42646.8|42606.8|42656.8|42616.8|42641.8|42601.8|2
1620309050000|2021-05-06 13:50:50|42651.8|42611.8|42655|42615|42655|42615|42650.6|42610.6|9
1620309060000|2021-05-06 13:51:00|42650.6|42610.6|42635.6|42595.6|42655.6|42615.6|42615.6|42575.6|20
1620309070000|2021-05-06 13:51:10|42640.6|42600.6|42640.6|42600.6|42645.6|42605.6|42640|42600|5
1620309080000|2021-05-06 13:51:20|42645|42605|42645.6|42605.6|42645.6|42605.6|42635.6|42595.6|3
1620309090000|2021-05-06 13:51:30|42641.2|42601.2|42642.6|42602.6|42645.6|42605.6|42635.6|42595.6|27
1620309100000|2021-05-06 13:51:40|42647|42607|42642.6|42602.6|42647|42607|42632.6|42592.6|14
1620309110000|2021-05-06 13:51:50|42637.6|42597.6|42642.6|42602.6|42642.6|42602.6|42637.6|42597.6|4
1620309120000|2021-05-06 13:52:00|42641.5|42601.5|42662.6|42622.6|42662.6|42622.6|42633.8|42593.8|13
1620309130000|2021-05-06 13:52:10|42652.6|42612.6|42642.6|42602.6|42652.6|42612.6|42637.6|42597.6|9
1620309140000|2021-05-06 13:52:20|42647|42607|42652.6|42612.6|42652.6|42612.6|42647|42607|0
1620309150000|2021-05-06 13:52:30|42653.2|42613.2|42662.6|42622.6|42662.6|42622.6|42653.2|42613.2|13
1620309160000|2021-05-06 13:52:40|42677.6|42637.6|42682.6|42642.6|42682.6|42642.6|42673.2|42633.2|3
1620309170000|2021-05-06 13:52:50|42683.2|42643.2|42692.6|42652.6|42692.6|42652.6|42682.6|42642.6|15
1620309180000|2021-05-06 13:53:00|42697.6|42657.6|42687.6|42647.6|42702.6|42662.6|42687.6|42647.6|2
1620309190000|2021-05-06 13:53:10|42687|42647|42692|42652|42692|42652|42677.6|42637.6|12
1620309200000|2021-05-06 13:53:20|42692.6|42652.6|42692.6|42652.6|42693.2|42653.2|42687|42647|6
1620309210000|2021-05-06 13:53:30|42687.6|42647.6|42687.6|42647.6|42692.6|42652.6|42682.6|42642.6|7
1620309220000|2021-05-06 13:53:40|42692|42652|42687.6|42647.6|42692.6|42652.6|42687.6|42647.6|6
1620309230000|2021-05-06 13:53:50|42687|42647|42702.6|42662.6|42702.6|42662.6|42682.6|42642.6|12
1620309240000|2021-05-06 13:54:00|42697.6|42657.6|42698.2|42658.2|42702.6|42662.6|42697.6|42657.6|11
1620309250000|2021-05-06 13:54:10|42697.6|42657.6|42667.6|42627.6|42702|42662|42667.6|42627.6|7
1620309260000|2021-05-06 13:54:20|42663.2|42623.2|42642.6|42602.6|42663.2|42623.2|42637.6|42597.6|14
1620309270000|2021-05-06 13:54:30|42637.6|42597.6|42652.6|42612.6|42652.6|42612.6|42632.6|42592.6|12
1620309280000|2021-05-06 13:54:40|42653.2|42613.2|42672.6|42632.6|42672.6|42632.6|42653.2|42613.2|5
1620309290000|2021-05-06 13:54:50|42677.6|42637.6|42677.6|42637.6|42677.6|42637.6|42672.6|42632.6|4
1620309300000|2021-05-06 13:55:00|42673.2|42633.2|42642.6|42602.6|42682.6|42642.6|42632.6|42592.6|19
1620309310000|2021-05-06 13:55:10|42647|42607|42657.6|42617.6|42657.6|42617.6|42642.6|42602.6|8
1620309320000|2021-05-06 13:55:20|42662|42622|42667.6|42627.6|42667.6|42627.6|42662|42622|9
1620309330000|2021-05-06 13:55:30|42668.2|42628.2|42672.6|42632.6|42672.6|42632.6|42668.2|42628.2|0
1620309340000|2021-05-06 13:55:40|42677.6|42637.6|42677.6|42637.6|42682.6|42642.6|42677.6|42637.6|20
1620309350000|2021-05-06 13:55:50|42692.6|42652.6|42727.6|42687.6|42732.6|42692.6|42692.6|42652.6|23
1620309360000|2021-05-06 13:56:00|42732.6|42692.6|42737.6|42697.6|42742.6|42702.6|42732.6|42692.6|11
1620309370000|2021-05-06 13:56:10|42737|42697|42717.6|42677.6|42737|42697|42712.6|42672.6|6
1620309380000|2021-05-06 13:56:20|42722|42682|42717.6|42677.6|42722.6|42682.6|42717|42677|2
1620309390000|2021-05-06 13:56:30|42713.2|42673.2|42702.6|42662.6|42717.6|42677.6|42702.6|42662.6|1
1620309400000|2021-05-06 13:56:40|42697.6|42657.6|42712.6|42672.6|42712.6|42672.6|42697.6|42657.6|10
1620309410000|2021-05-06 13:56:50|42717.6|42677.6|42722.6|42682.6|42722.6|42682.6|42717.6|42677.6|13
1620309420000|2021-05-06 13:57:00|42718.2|42678.2|42672.6|42632.6|42718.2|42678.2|42662.6|42622.6|19
1620309430000|2021-05-06 13:57:10|42673.2|42633.2|42677.6|42637.6|42682.6|42642.6|42673.2|42633.2|3
1620309440000|2021-05-06 13:57:20|42673.2|42633.2|42662.6|42622.6|42673.2|42633.2|42662.6|42622.6|5
1620309450000|2021-05-06 13:57:30|42667.6|42627.6|42668.2|42628.2|42672.6|42632.6|42657.6|42617.6|8
1620309460000|2021-05-06 13:57:40|42672.6|42632.6|42677.6|42637.6|42682.6|42642.6|42668.2|42628.2|3
1620309470000|2021-05-06 13:57:50|42678.2|42638.2|42672.6|42632.6|42682.6|42642.6|42672.6|42632.6|0
1620309480000|2021-05-06 13:58:00|42668.2|42628.2|42667.6|42627.6|42682.6|42642.6|42662.6|42622.6|21
1620309490000|2021-05-06 13:58:10|42672|42632|42667.6|42627.6|42672.6|42632.6|42667|42627|0
1620309500000|2021-05-06 13:58:20|42668.2|42628.2|42667.9|42627.9|42682|42642|42667.9|42627.9|4
1620309510000|2021-05-06 13:58:30|42666.8|42626.8|42647.9|42607.9|42667.3|42627.3|42647.9|42607.9|12
1620309520000|2021-05-06 13:58:40|42643.5|42603.5|42647.9|42607.9|42647.9|42607.9|42642.9|42602.9|3
1620309530000|2021-05-06 13:58:50|42642.9|42602.9|42632.9|42592.9|42642.9|42602.9|42632.9|42592.9|3
1620309540000|2021-05-06 13:59:00|42627.9|42587.9|42627.9|42587.9|42627.9|42587.9|42617.9|42577.9|18
1620309550000|2021-05-06 13:59:10|42622.9|42582.9|42617.9|42577.9|42622.9|42582.9|42617.9|42577.9|9
1620309560000|2021-05-06 13:59:20|42627.9|42587.9|42627.9|42587.9|42627.9|42587.9|42627.9|42587.9|4
1620309570000|2021-05-06 13:59:30|42627.3|42587.3|42632.9|42592.9|42632.9|42592.9|42627.3|42587.3|9
1620309580000|2021-05-06 13:59:40|42637.3|42597.3|42652.9|42612.9|42657.9|42617.9|42627.9|42587.9|9
1620309590000|2021-05-06 13:59:50|42653.5|42613.5|42657.9|42617.9|42657.9|42617.9|42647.9|42607.9|0
1620309600000|2021-05-06 14:00:00|42653.5|42613.5|42632.9|42592.9|42657.9|42617.9|42617.9|42577.9|26
1620309610000|2021-05-06 14:00:10|42632.3|42592.3|42632.9|42592.9|42637.9|42597.9|42632.3|42592.3|2
1620309620000|2021-05-06 14:00:20|42627.9|42587.9|42627.9|42587.9|42627.9|42587.9|42627.9|42587.9|2
1620309630000|2021-05-06 14:00:30|42632.9|42592.9|42652.9|42612.9|42657.9|42617.9|42632.9|42592.9|11
1620309640000|2021-05-06 14:00:40|42657.3|42617.3|42652.9|42612.9|42662.9|42622.9|42642.9|42602.9|13
1620309650000|2021-05-06 14:00:50|42657.3|42617.3|42682.9|42642.9|42688.5|42648.5|42657.3|42617.3|28
1620309660000|2021-05-06 14:01:00|42687.9|42647.9|42697.9|42657.9|42697.9|42657.9|42687.9|42647.9|5
1620309670000|2021-05-06 14:01:10|42702.9|42662.9|42682.9|42642.9|42702.9|42662.9|42682.3|42642.3|25
1620309680000|2021-05-06 14:01:20|42687.3|42647.3|42712.9|42672.9|42717.9|42677.9|42687.3|42647.3|24
1620309690000|2021-05-06 14:01:30|42707.9|42667.9|42717.9|42677.9|42732.9|42692.9|42707.9|42667.9|9
1620309700000|2021-05-06 14:01:40|42718.5|42678.5|42722.9|42682.9|42722.9|42682.9|42717.9|42677.9|3
1620309710000|2021-05-06 14:01:50|42722.3|42682.3|42687.9|42647.9|42722.3|42682.3|42682.9|42642.9|23
1620309720000|2021-05-06 14:02:00|42697.9|42657.9|42722.3|42682.3|42722.9|42682.9|42697.9|42657.9|11
1620309730000|2021-05-06 14:02:10|42722.9|42682.9|42707.9|42667.9|42722.9|42682.9|42702.9|42662.9|4
1620309740000|2021-05-06 14:02:20|42717.9|42677.9|42707.9|42667.9|42717.9|42677.9|42702.9|42662.9|3
1620309750000|2021-05-06 14:02:30|42707.3|42667.3|42692.9|42652.9|42707.9|42667.9|42687.9|42647.9|9
1620309760000|2021-05-06 14:02:40|42687.9|42647.9|42677.9|42637.9|42687.9|42647.9|42677.9|42637.9|11
1620309770000|2021-05-06 14:02:50|42672.9|42632.9|42672.9|42632.9|42672.9|42632.9|42672.9|42632.9|2
1620309780000|2021-05-06 14:03:00|42667.9|42627.9|42672.9|42632.9|42672.9|42632.9|42667.9|42627.9|7
1620309790000|2021-05-06 14:03:10|42677.9|42637.9|42667.9|42627.9|42677.9|42637.9|42667.9|42627.9|0
1620309800000|2021-05-06 14:03:20|42672.9|42632.9|42657.9|42617.9|42672.9|42632.9|42657.9|42617.9|2
1620309810000|2021-05-06 14:03:30|42662.3|42622.3|42687.9|42647.9|42687.9|42647.9|42662.3|42622.3|6
1620309820000|2021-05-06 14:03:40|42682.9|42642.9|42707.9|42667.9|42707.9|42667.9|42682.9|42642.9|10
1620309830000|2021-05-06 14:03:50|42702.9|42662.9|42707.9|42667.9|42712.9|42672.9|42702.9|42662.9|6
1620309840000|2021-05-06 14:04:00|42702.9|42662.9|42722.9|42682.9|42722.9|42682.9|42677.9|42637.9|10
1620309850000|2021-05-06 14:04:10|42727.3|42687.3|42747.9|42707.9|42747.9|42707.9|42727.3|42687.3|15
1620309860000|2021-05-06 14:04:20|42742.9|42702.9|42737.9|42697.9|42747.9|42707.9|42737.9|42697.9|7
1620309870000|2021-05-06 14:04:30|42727.9|42687.9|42742.9|42702.9|42742.9|42702.9|42727.9|42687.9|13
1620309880000|2021-05-06 14:04:40|42737.9|42697.9|42727.9|42687.9|42739.1|42699.1|42727.9|42687.9|2
1620309890000|2021-05-06 14:04:50|42732.3|42692.3|42717.9|42677.9|42737.9|42697.9|42717.9|42677.9|18
1620309900000|2021-05-06 14:05:00|42726.8|42686.8|42727.9|42687.9|42732.9|42692.9|42722.9|42682.9|5
1620309910000|2021-05-06 14:05:10|42726.8|42686.8|42717.9|42677.9|42726.8|42686.8|42707.9|42667.9|7
1620309930000|2021-05-06 14:05:30|42712.9|42672.9|42717.9|42677.9|42717.9|42677.9|42712.9|42672.9|3
1620309940000|2021-05-06 14:05:40|42727.9|42687.9|42737.9|42697.9|42737.9|42697.9|42722.9|42682.9|7
1620309950000|2021-05-06 14:05:50|42732.9|42692.9|42727.9|42687.9|42732.9|42692.9|42727.9|42687.9|1
1620309960000|2021-05-06 14:06:00|42728.5|42688.5|42698.5|42658.5|42728.5|42688.5|42698.5|42658.5|9
1620309970000|2021-05-06 14:06:10|42693.5|42653.5|42678.5|42638.5|42693.5|42653.5|42678.5|42638.5|8
1620309980000|2021-05-06 14:06:20|42668.5|42628.5|42648.5|42608.5|42668.5|42628.5|42648.5|42608.5|11
1620309990000|2021-05-06 14:06:30|42643.5|42603.5|42663.5|42623.5|42663.5|42623.5|42643.5|42603.5|13
1620310000000|2021-05-06 14:06:40|42664.1|42624.1|42658.5|42618.5|42668.5|42628.5|42658.5|42618.5|5
1620310010000|2021-05-06 14:06:50|42668.5|42628.5|42673.5|42633.5|42678.5|42638.5|42668.5|42628.5|10
1620310020000|2021-05-06 14:07:00|42677.9|42637.9|42673.5|42633.5|42678.5|42638.5|42673.5|42633.5|29
1620310030000|2021-05-06 14:07:10|42678.5|42638.5|42688.5|42648.5|42688.5|42648.5|42673.5|42633.5|11
1620310040000|2021-05-06 14:07:20|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|3
1620310050000|2021-05-06 14:07:30|42682.9|42642.9|42668.5|42628.5|42682.9|42642.9|42668.5|42628.5|7
1620310060000|2021-05-06 14:07:40|42663.5|42623.5|42663.5|42623.5|42668.5|42628.5|42663.5|42623.5|5
1620310070000|2021-05-06 14:07:50|42659.1|42619.1|42658.5|42618.5|42659.1|42619.1|42648.5|42608.5|7
1620310080000|2021-05-06 14:08:00|42653.5|42613.5|42648.5|42608.5|42653.5|42613.5|42648.5|42608.5|8
1620310090000|2021-05-06 14:08:10|||||||||3
1620310100000|2021-05-06 14:08:20|42647.9|42607.9|42638.5|42598.5|42647.9|42607.9|42638.5|42598.5|7
1620310110000|2021-05-06 14:08:30|42642.9|42602.9|42638.5|42598.5|42643.5|42603.5|42638.5|42598.5|1
1620310120000|2021-05-06 14:08:40|42639.1|42599.1|42628.5|42588.5|42639.1|42599.1|42628.5|42588.5|3
1620310130000|2021-05-06 14:08:50|42638.5|42598.5|42638.5|42598.5|42638.5|42598.5|42638.5|42598.5|6
1620310140000|2021-05-06 14:09:00|42633.5|42593.5|42633.5|42593.5|42638.5|42598.5|42633.5|42593.5|11
1620310150000|2021-05-06 14:09:10|42629.1|42589.1|42643.5|42603.5|42648.5|42608.5|42629.1|42589.1|26
1620310160000|2021-05-06 14:09:20|42644.1|42604.1|42638.5|42598.5|42648.5|42608.5|42638.5|42598.5|1
1620310170000|2021-05-06 14:09:30|42634.1|42594.1|42633.5|42593.5|42638.5|42598.5|42619.1|42579.1|17
1620310180000|2021-05-06 14:09:40|42637.9|42597.9|42628.5|42588.5|42638.5|42598.5|42628.5|42588.5|5
1620310190000|2021-05-06 14:09:50|42638.5|42598.5|42638.5|42598.5|42638.5|42598.5|42633.5|42593.5|5
1620310200000|2021-05-06 14:10:00|42633.5|42593.5|42633.5|42593.5|42638.5|42598.5|42628.5|42588.5|4
1620310210000|2021-05-06 14:10:10|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|2
1620310220000|2021-05-06 14:10:20|42638.5|42598.5|42629.1|42589.1|42638.5|42598.5|42629.1|42589.1|7
1620310230000|2021-05-06 14:10:30|42633.5|42593.5|42638.5|42598.5|42643.5|42603.5|42633.5|42593.5|3
1620310240000|2021-05-06 14:10:40|42648.5|42608.5|42668.5|42628.5|42668.5|42628.5|42638.5|42598.5|9
1620310250000|2021-05-06 14:10:50|42664.1|42624.1|42658.5|42618.5|42664.1|42624.1|42648.5|42608.5|6
1620310270000|2021-05-06 14:11:10|42678.5|42638.5|42664.1|42624.1|42678.5|42638.5|42663.5|42623.5|15
1620310280000|2021-05-06 14:11:20|42668.5|42628.5|42668.5|42628.5|42668.5|42628.5|42663.5|42623.5|3
1620310290000|2021-05-06 14:11:30|42678.5|42638.5|42688.5|42648.5|42688.5|42648.5|42678.5|42638.5|4
1620310300000|2021-05-06 14:11:40|42683.5|42643.5|42688.5|42648.5|42688.5|42648.5|42678.5|42638.5|7
1620310310000|2021-05-06 14:11:50|42678.5|42638.5|42678.5|42638.5|42678.5|42638.5|42678.5|42638.5|5
1620310320000|2021-05-06 14:12:00|42668.5|42628.5|42673.5|42633.5|42678.5|42638.5|42658.5|42618.5|11
1620310330000|2021-05-06 14:12:10|42669.1|42629.1|42678.5|42638.5|42678.5|42638.5|42668.5|42628.5|0
1620310340000|2021-05-06 14:12:20|42679.1|42639.1|42688.5|42648.5|42688.5|42648.5|42679.1|42639.1|2
1620310350000|2021-05-06 14:12:30|42693.5|42653.5|42678.5|42638.5|42698.5|42658.5|42678.5|42638.5|22
1620310360000|2021-05-06 14:12:40|42688.5|42648.5|42688.5|42648.5|42688.5|42648.5|42688.5|42648.5|5
1620310370000|2021-05-06 14:12:50|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|6
1620310380000|2021-05-06 14:13:00|42687.9|42647.9|42688.5|42648.5|42688.5|42648.5|42687.9|42647.9|3
1620310390000|2021-05-06 14:13:10|42678.5|42638.5|42688.5|42648.5|42688.5|42648.5|42678.5|42638.5|2
1620310400000|2021-05-06 14:13:20|42698.5|42658.5|42693.5|42653.5|42698.5|42658.5|42688.5|42648.5|10
1620310410000|2021-05-06 14:13:30|42694.1|42654.1|42688.5|42648.5|42698.5|42658.5|42688.5|42648.5|5
1620310420000|2021-05-06 14:13:40|42678.5|42638.5|42668.5|42628.5|42678.5|42638.5|42668.5|42628.5|13
1620310430000|2021-05-06 14:13:50|42658.5|42618.5|42658.5|42618.5|42658.5|42618.5|42648.5|42608.5|38
1620310440000|2021-05-06 14:14:00|42648.5|42608.5|42653.5|42613.5|42658.5|42618.5|42648.5|42608.5|22
1620310450000|2021-05-06 14:14:10|42657.9|42617.9|42658.5|42618.5|42658.5|42618.5|42653.5|42613.5|4
1620310460000|2021-05-06 14:14:20|42663.5|42623.5|42663.5|42623.5|42668.5|42628.5|42663.5|42623.5|5
1620310470000|2021-05-06 14:14:30|42664.1|42624.1|42668.5|42628.5|42683.5|42643.5|42664.1|42624.1|22
1620310480000|2021-05-06 14:14:40|42673.5|42633.5|42678.5|42638.5|42678.5|42638.5|42673.5|42633.5|3
1620310490000|2021-05-06 14:14:50|42677.9|42637.9|42673.5|42633.5|42678.5|42638.5|42673.5|42633.5|10
1620310500000|2021-05-06 14:15:00|42669.1|42629.1|42668.5|42628.5|42669.1|42629.1|42668.5|42628.5|2
1620310510000|2021-05-06 14:15:10|42688.5|42648.5|42688.5|42648.5|42688.5|42648.5|42688.5|42648.5|2
1620310520000|2021-05-06 14:15:20|42708.5|42668.5|42713.5|42673.5|42713.5|42673.5|42708.5|42668.5|20
1620310530000|2021-05-06 14:15:30|42717.9|42677.9|42708.5|42668.5|42718.5|42678.5|42708.5|42668.5|3
1620310540000|2021-05-06 14:15:40|42709.7|42669.7|42698.5|42658.5|42718.5|42678.5|42698.5|42658.5|7
1620310550000|2021-05-06 14:15:50|42697.9|42657.9|42698.5|42658.5|42698.5|42658.5|42688.5|42648.5|9
1620310560000|2021-05-06 14:16:00|42694.1|42654.1|42693.5|42653.5|42698.5|42658.5|42693.5|42653.5|5
1620310570000|2021-05-06 14:16:10|42698.5|42658.5|42703.5|42663.5|42708.5|42668.5|42698.5|42658.5|24
1620310580000|2021-05-06 14:16:20|42707.9|42667.9|42683.5|42643.5|42708.5|42668.5|42678.5|42638.5|6
1620310590000|2021-05-06 14:16:30|42688.5|42648.5|42694.7|42654.7|42699.7|42659.7|42688.5|42648.5|3
1620310600000|2021-05-06 14:16:40|42694.1|42654.1|42693.5|42653.5|42698.5|42658.5|42688.5|42648.5|25
1620310610000|2021-05-06 14:16:50|42697.9|42657.9|42693.5|42653.5|42698.5|42658.5|42688.5|42648.5|2
1620310620000|2021-05-06 14:17:00|42697.9|42657.9|42689.1|42649.1|42698.5|42658.5|42688.5|42648.5|4
1620310630000|2021-05-06 14:17:10|42693.5|42653.5|42688.5|42648.5|42693.5|42653.5|42678.5|42638.5|6
1620310640000|2021-05-06 14:17:20|42693.5|42653.5|42693.5|42653.5|42693.5|42653.5|42693.5|42653.5|1
1620310650000|2021-05-06 14:17:30|42692.9|42652.9|42678.5|42638.5|42692.9|42652.9|42678.5|42638.5|3
1620310660000|2021-05-06 14:17:40|42679.1|42639.1|42688.5|42648.5|42693.5|42653.5|42679.1|42639.1|3
1620310670000|2021-05-06 14:17:50|42684.1|42644.1|42679.1|42639.1|42684.1|42644.1|42678.5|42638.5|0
1620310680000|2021-05-06 14:18:00|42683.5|42643.5|42678.5|42638.5|42683.5|42643.5|42678.5|42638.5|22
1620310690000|2021-05-06 14:18:10|42679.1|42639.1|42678.5|42638.5|42683.5|42643.5|42678.5|42638.5|43
1620310700000|2021-05-06 14:18:20|||||||||26
1620310710000|2021-05-06 14:18:30|||||||||13
1620310720000|2021-05-06 14:18:40|42658.5|42618.5|42663.5|42623.5|42663.5|42623.5|42658.5|42618.5|5
1620310730000|2021-05-06 14:18:50|42662.9|42622.9|42688.5|42648.5|42698.5|42658.5|42658.5|42618.5|23
1620310740000|2021-05-06 14:19:00|42683.5|42643.5|42688.5|42648.5|42688.5|42648.5|42678.5|42638.5|22
1620310750000|2021-05-06 14:19:10|42684.1|42644.1|42693.5|42653.5|42693.5|42653.5|42683.5|42643.5|7
1620310760000|2021-05-06 14:19:20|42692.9|42652.9|42673.5|42633.5|42692.9|42652.9|42673.5|42633.5|0
1620310770000|2021-05-06 14:19:30|42672.9|42632.9|42668.5|42628.5|42672.9|42632.9|42663.5|42623.5|5
1620310780000|2021-05-06 14:19:40|42672.9|42632.9|42678.5|42638.5|42678.5|42638.5|42672.9|42632.9|5
1620310790000|2021-05-06 14:19:50|42673.5|42633.5|42668.5|42628.5|42673.5|42633.5|42668.5|42628.5|7
1620310800000|2021-05-06 14:20:00|42663.5|42623.5|42633.5|42593.5|42663.5|42623.5|42628.5|42588.5|18
1620310810000|2021-05-06 14:20:10|42632.9|42592.9|42628.5|42588.5|42633.5|42593.5|42628.5|42588.5|2
1620310830000|2021-05-06 14:20:30|42629.1|42589.1|42628.5|42588.5|42638.5|42598.5|42628.5|42588.5|6
1620310840000|2021-05-06 14:20:40|||||||||3
1620310860000|2021-05-06 14:21:00|42629.1|42589.1|42628.5|42588.5|42638.5|42598.5|42628.5|42588.5|7
1620310870000|2021-05-06 14:21:10|||||||||3
1620310880000|2021-05-06 14:21:20|42618.5|42578.5|42608.5|42568.5|42618.5|42578.5|42608.5|42568.5|19
1620310890000|2021-05-06 14:21:30|42609.1|42569.1|42618.5|42578.5|42618.5|42578.5|42609.1|42569.1|8
1620310900000|2021-05-06 14:21:40|42628.5|42588.5|42638.5|42598.5|42638.5|42598.5|42628.5|42588.5|11
1620310910000|2021-05-06 14:21:50|42648.5|42608.5|42628.5|42588.5|42648.5|42608.5|42628.5|42588.5|14
1620310920000|2021-05-06 14:22:00|42638.5|42598.5|42618.5|42578.5|42638.5|42598.5|42618.5|42578.5|15
1620310930000|2021-05-06 14:22:10|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|5
1620310940000|2021-05-06 14:22:20|42638.5|42598.5|42643.5|42603.5|42648.5|42608.5|42638.5|42598.5|11
1620310950000|2021-05-06 14:22:30|42647.9|42607.9|42643.5|42603.5|42658.5|42618.5|42643.5|42603.5|7
1620310960000|2021-05-06 14:22:40|42642.9|42602.9|42628.5|42588.5|42643.5|42603.5|42623.5|42583.5|8
1620310970000|2021-05-06 14:22:50|42629.1|42589.1|42643.5|42603.5|42643.5|42603.5|42629.1|42589.1|6
1620310980000|2021-05-06 14:23:00|42638.5|42598.5|42613.5|42573.5|42638.5|42598.5|42608.5|42568.5|10
1620310990000|2021-05-06 14:23:10|42612.9|42572.9|42608.5|42568.5|42612.9|42572.9|42608.5|42568.5|1
1620311000000|2021-05-06 14:23:20|42609.1|42569.1|42608.5|42568.5|42623.5|42583.5|42608.5|42568.5|22
1620311010000|2021-05-06 14:23:30|42613.5|42573.5|42618.5|42578.5|42628.5|42588.5|42613.5|42573.5|15
1620311020000|2021-05-06 14:23:40|42628.5|42588.5|42633.5|42593.5|42633.5|42593.5|42628.5|42588.5|13
1620311030000|2021-05-06 14:23:50|42634.1|42594.1|42628.5|42588.5|42634.1|42594.1|42628.5|42588.5|12
1620311040000|2021-05-06 14:24:00|42623.5|42583.5|42618.5|42578.5|42623.5|42583.5|42618.5|42578.5|13
1620311050000|2021-05-06 14:24:10|||||||||1
1620311060000|2021-05-06 14:24:20|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|42628.5|42588.5|6
1620311070000|2021-05-06 14:24:30|42633.5|42593.5|42637.9|42597.9|42637.9|42597.9|42633.5|42593.5|3
1620311080000|2021-05-06 14:24:40|42638.5|42598.5|42618.5|42578.5|42638.5|42598.5|42618.5|42578.5|17
1620311090000|2021-05-06 14:24:50|||||||||1
1620311100000|2021-05-06 14:25:00|42619.1|42579.1|42618.5|42578.5|42623.5|42583.5|42618.5|42578.5|10
1620311110000|2021-05-06 14:25:10|42588.5|42548.5|42588.5|42548.5|42588.5|42548.5|42583.5|42543.5|30
1620311120000|2021-05-06 14:25:20|42584.1|42544.1|42583.5|42543.5|42588.5|42548.5|42583.5|42543.5|5
1620311130000|2021-05-06 14:25:30|42579.1|42539.1|42573.5|42533.5|42579.1|42539.1|42573.5|42533.5|6
1620311140000|2021-05-06 14:25:40|42577.9|42537.9|42578.5|42538.5|42578.5|42538.5|42573.5|42533.5|2
1620311150000|2021-05-06 14:25:50|42573.5|42533.5|42578.5|42538.5|42578.5|42538.5|42573.5|42533.5|5
1620311160000|2021-05-06 14:26:00|42588.5|42548.5|42568.5|42528.5|42588.5|42548.5|42563.5|42523.5|13
1620311170000|2021-05-06 14:26:10|42573.5|42533.5|42563.5|42523.5|42578.5|42538.5|42563.5|42523.5|7
1620311180000|2021-05-06 14:26:20|42559.1|42519.1|42568.5|42528.5|42568.5|42528.5|42558.5|42518.5|12
1620311190000|2021-05-06 14:26:30|42578.5|42538.5|42578.5|42538.5|42588.5|42548.5|42578.5|42538.5|13
1620311200000|2021-05-06 14:26:40|||||||||2
1620311210000|2021-05-06 14:26:50|42588.5|42548.5|42598.5|42558.5|42598.5|42558.5|42583.5|42543.5|23
1620311220000|2021-05-06 14:27:00|42588.5|42548.5|42623.5|42583.5|42637.9|42597.9|42588.5|42548.5|16
1620311230000|2021-05-06 14:27:10|42624.1|42584.1|42608.5|42568.5|42624.1|42584.1|42608.5|42568.5|6
1620311240000|2021-05-06 14:27:20|42613.5|42573.5|42613.5|42573.5|42618.5|42578.5|42608.5|42568.5|5
1620311250000|2021-05-06 14:27:30|42617.9|42577.9|42588.5|42548.5|42618.5|42578.5|42588.5|42548.5|5
1620311260000|2021-05-06 14:27:40|42598.5|42558.5|42598.5|42558.5|42598.5|42558.5|42598.5|42558.5|9
1620311270000|2021-05-06 14:27:50|42603.5|42563.5|42598.5|42558.5|42608.5|42568.5|42598.5|42558.5|3
1620311280000|2021-05-06 14:28:00|42593.5|42553.5|42633.5|42593.5|42648.5|42608.5|42593.5|42553.5|22
1620311290000|2021-05-06 14:28:10|42634.1|42594.1|42628.5|42588.5|42638.5|42598.5|42618.5|42578.5|36
1620311300000|2021-05-06 14:28:20|42618.5|42578.5|42598.5|42558.5|42618.5|42578.5|42598.5|42558.5|20
1620311310000|2021-05-06 14:28:30|42608.5|42568.5|42608.5|42568.5|42608.5|42568.5|42603.5|42563.5|8
1620311320000|2021-05-06 14:28:40|42603.5|42563.5|42603.5|42563.5|42608.5|42568.5|42598.5|42558.5|8
1620311330000|2021-05-06 14:28:50|42607.9|42567.9|42598.5|42558.5|42608.5|42568.5|42598.5|42558.5|7
1620311340000|2021-05-06 14:29:00|42603.5|42563.5|42588.5|42548.5|42608.5|42568.5|42588.5|42548.5|10
1620311350000|2021-05-06 14:29:10|42592.9|42552.9|42598.5|42558.5|42598.5|42558.5|42588.5|42548.5|4
1620311360000|2021-05-06 14:29:20|42597.9|42557.9|42598.5|42558.5|42598.5|42558.5|42588.5|42548.5|2
1620311370000|2021-05-06 14:29:30|42593.5|42553.5|42588.5|42548.5|42598.5|42558.5|42588.5|42548.5|6
1620311380000|2021-05-06 14:29:40|42593.5|42553.5|42598.5|42558.5|42608.5|42568.5|42589.1|42549.1|21
1620311390000|2021-05-06 14:29:50|42603.5|42563.5|42598.5|42558.5|42603.5|42563.5|42598.5|42558.5|2
1620311400000|2021-05-06 14:30:00|42603.5|42563.5|42573.5|42533.5|42603.5|42563.5|42573.5|42533.5|16
1620311410000|2021-05-06 14:30:10|42577.9|42537.9|42588.5|42548.5|42588.5|42548.5|42573.5|42533.5|3
1620311420000|2021-05-06 14:30:20|42583.5|42543.5|42588.8|42548.8|42588.8|42548.8|42578.5|42538.5|8
1620311430000|2021-05-06 14:30:30|42583.8|42543.8|42588.2|42548.2|42588.8|42548.8|42583.8|42543.8|4
1620311440000|2021-05-06 14:30:40|42583.8|42543.8|42573.8|42533.8|42583.8|42543.8|42573.8|42533.8|4
1620311450000|2021-05-06 14:30:50|42578.8|42538.8|42593.8|42553.8|42593.8|42553.8|42578.8|42538.8|3
1620311460000|2021-05-06 14:31:00|42589.3|42549.3|42588.8|42548.8|42589.3|42549.3|42573.8|42533.8|17
1620311470000|2021-05-06 14:31:10|42588.2|42548.2|42603.8|42563.8|42603.8|42563.8|42583.8|42543.8|6
1620311480000|2021-05-06 14:31:20|42593.8|42553.8|42603.8|42563.8|42603.8|42563.8|42593.8|42553.8|16
1620311490000|2021-05-06 14:31:30|||||||||1
1620311500000|2021-05-06 14:31:40|42613.8|42573.8|42603.8|42563.8|42613.8|42573.8|42603.8|42563.8|16
1620311510000|2021-05-06 14:31:50|42608.8|42568.8|42603.8|42563.8|42608.8|42568.8|42603.8|42563.8|2
1620311520000|2021-05-06 14:32:00|42608.8|42568.8|42593.8|42553.8|42608.8|42568.8|42588.8|42548.8|16
1620311530000|2021-05-06 14:32:10|42603.8|42563.8|42603.8|42563.8|42613.8|42573.8|42603.8|42563.8|6
1620311540000|2021-05-06 14:32:20|42603.2|42563.2|42642.6|42602.6|42643.8|42603.8|42593.8|42553.8|44
1620311550000|2021-05-06 14:32:30|42633.8|42593.8|42653.2|42613.2|42653.8|42613.8|42633.8|42593.8|11
1620311560000|2021-05-06 14:32:40|42653.8|42613.8|42633.8|42593.8|42653.8|42613.8|42628.8|42588.8|10
1620311570000|2021-05-06 14:32:50|42628.8|42588.8|42638.8|42598.8|42643.8|42603.8|42628.8|42588.8|12
1620311580000|2021-05-06 14:33:00|42639.3|42599.3|42638.8|42598.8|42653.8|42613.8|42634.3|42594.3|9
1620311590000|2021-05-06 14:33:10|42634.3|42594.3|42603.8|42563.8|42634.3|42594.3|42603.8|42563.8|14
1620311600000|2021-05-06 14:33:20|42601.4|42561.4|42601.4|42561.4|42601.4|42561.4|42601.4|42561.4|0
1620311610000|2021-05-06 14:33:30|42600.8|42560.8|42611.4|42571.4|42611.4|42571.4|42596.4|42556.4|7
1620311620000|2021-05-06 14:33:40|42606.4|42566.4|42611.4|42571.4|42621.4|42581.4|42601.4|42561.4|8
1620311630000|2021-05-06 14:33:50|42621.4|42581.4|42626.4|42586.4|42631.4|42591.4|42617|42577|12
1620311640000|2021-05-06 14:34:00|42631.4|42591.4|42605.8|42565.8|42631.4|42591.4|42602|42562|13
1620311650000|2021-05-06 14:34:10|42606.4|42566.4|42606.4|42566.4|42611.4|42571.4|42601.4|42561.4|15
1620311660000|2021-05-06 14:34:20|42610.8|42570.8|42605.8|42565.8|42611.4|42571.4|42605.8|42565.8|2
1620311670000|2021-05-06 14:34:30|42601.4|42561.4|42611.4|42571.4|42611.4|42571.4|42591.4|42551.4|9
1620311680000|2021-05-06 14:34:40|42606.4|42566.4|42606.4|42566.4|42606.4|42566.4|42606.4|42566.4|2
1620311690000|2021-05-06 14:34:50|42611.4|42571.4|42601.4|42561.4|42616.4|42576.4|42601.4|42561.4|2
1620311700000|2021-05-06 14:35:00|42596.4|42556.4|42621.4|42581.4|42621.4|42581.4|42596.4|42556.4|29
1620311710000|2021-05-06 14:35:10|42631.4|42591.4|42656.4|42616.4|42671.4|42631.4|42631.4|42591.4|48
1620311720000|2021-05-06 14:35:20|42657|42617|42656.4|42616.4|42661.4|42621.4|42656.4|42616.4|6
1620311730000|2021-05-06 14:35:30|42657|42617|42666.4|42626.4|42666.4|42626.4|42657|42617|3
1620311740000|2021-05-06 14:35:40|42665.8|42625.8|42636.4|42596.4|42665.8|42625.8|42631.4|42591.4|7
1620311750000|2021-05-06 14:35:50|42646.4|42606.4|42646.4|42606.4|42647|42607|42641.4|42601.4|4
1620311760000|2021-05-06 14:36:00|42641.4|42601.4|42676.4|42636.4|42681.4|42641.4|42635.8|42595.8|17
1620311770000|2021-05-06 14:36:10|42672|42632|42676.4|42636.4|42676.4|42636.4|42666.4|42626.4|6
1620311780000|2021-05-06 14:36:20|42680.8|42640.8|42686.4|42646.4|42686.4|42646.4|42680.8|42640.8|10
1620311790000|2021-05-06 14:36:30|42691.4|42651.4|42683.2|42643.2|42691.4|42651.4|42683.2|42643.2|8
1620311800000|2021-05-06 14:36:40|42678.8|42638.8|42678.2|42638.2|42678.8|42638.8|42673.2|42633.2|6
1620311810000|2021-05-06 14:36:50|42673.8|42633.8|42683.2|42643.2|42693.2|42653.2|42673.2|42633.2|13
1620311820000|2021-05-06 14:37:00|42683.8|42643.8|42698.2|42658.2|42703.2|42663.2|42683.8|42643.8|16
1620311830000|2021-05-06 14:37:10|42693.8|42653.8|42688.2|42648.2|42693.8|42653.8|42688.2|42648.2|5
1620311840000|2021-05-06 14:37:20|42692.6|42652.6|42683.2|42643.2|42693.2|42653.2|42678.2|42638.2|10
1620311850000|2021-05-06 14:37:30|42688.2|42648.2|42688.2|42648.2|42693.2|42653.2|42683.2|42643.2|4
1620311860000|2021-05-06 14:37:40|42687.6|42647.6|42693.2|42653.2|42693.2|42653.2|42678.2|42638.2|6
1620311870000|2021-05-06 14:37:50|42692.6|42652.6|42663.2|42623.2|42692.6|42652.6|42663.2|42623.2|10
1620311880000|2021-05-06 14:38:00|42662.6|42622.6|42647.6|42607.6|42662.6|42622.6|42643.2|42603.2|48
1620311890000|2021-05-06 14:38:10|42643.2|42603.2|42648.2|42608.2|42653.2|42613.2|42643.2|42603.2|3
1620311900000|2021-05-06 14:38:20|42643.8|42603.8|42643.2|42603.2|42643.8|42603.8|42638.2|42598.2|8
1620311910000|2021-05-06 14:38:30|42648.2|42608.2|42648.2|42608.2|42653.2|42613.2|42643.2|42603.2|4
1620311920000|2021-05-06 14:38:40|42647.6|42607.6|42648.2|42608.2|42653.2|42613.2|42643.2|42603.2|3
1620311930000|2021-05-06 14:38:50|42648.8|42608.8|42653.2|42613.2|42663.2|42623.2|42643.2|42603.2|8
1620311940000|2021-05-06 14:39:00|42648.2|42608.2|42648.2|42608.2|42653.2|42613.2|42643.2|42603.2|4
1620311950000|2021-05-06 14:39:10|42643.8|42603.8|42653.2|42613.2|42653.2|42613.2|42643.2|42603.2|0
1620311960000|2021-05-06 14:39:20|42653.8|42613.8|42658.2|42618.2|42658.2|42618.2|42653.2|42613.2|6
1620311970000|2021-05-06 14:39:30|42662.6|42622.6|42663.2|42623.2|42663.2|42623.2|42658.2|42618.2|11
1620311980000|2021-05-06 14:39:40|42663.8|42623.8|42674.3|42634.3|42674.3|42634.3|42663.2|42623.2|7
1620311990000|2021-05-06 14:39:50|42673.8|42633.8|42669.3|42629.3|42673.8|42633.8|42664.3|42624.3|0
1620312000000|2021-05-06 14:40:00|42664.9|42624.9|42677.8|42637.8|42677.8|42637.8|42664.3|42624.3|10
1620312010000|2021-05-06 14:40:10|42674.3|42634.3|42684.3|42644.3|42684.3|42644.3|42674.3|42634.3|16
1620312020000|2021-05-06 14:40:20|||||||||1
1620312030000|2021-05-06 14:40:30|42684.9|42644.9|42687.9|42647.9|42699.3|42659.3|42684.9|42644.9|6
1620312040000|2021-05-06 14:40:40|42687.3|42647.3|42683.2|42643.2|42687.3|42647.3|42678.5|42638.5|5
1620312050000|2021-05-06 14:40:50|42682.6|42642.6|42662.6|42622.6|42682.6|42642.6|42662.6|42622.6|7
1620312060000|2021-05-06 14:41:00|42672.6|42632.6|42667.6|42627.6|42672.6|42632.6|42667.6|42627.6|13
1620312070000|2021-05-06 14:41:10|42672|42632|42666.1|42626.1|42672.6|42632.6|42662.6|42622.6|4
1620312080000|2021-05-06 14:41:20|42656.7|42616.7|42657.6|42617.6|42666.7|42626.7|42656.7|42616.7|4
1620312090000|2021-05-06 14:41:30|42662.6|42622.6|42642.6|42602.6|42662.6|42622.6|42642.6|42602.6|9
1620312100000|2021-05-06 14:41:40|42632.6|42592.6|42642.6|42602.6|42647.6|42607.6|42617.6|42577.6|22
1620312110000|2021-05-06 14:41:50|42647|42607|42632.6|42592.6|42647|42607|42627.6|42587.6|9
1620312120000|2021-05-06 14:42:00|42627.6|42587.6|42632.6|42592.6|42632.6|42592.6|42622.6|42582.6|3
1620312130000|2021-05-06 14:42:10|42637|42597|42657.6|42617.6|42662.6|42622.6|42637|42597|9
1620312140000|2021-05-06 14:42:20|42662|42622|42667|42627|42682|42642|42662|42622|13
1620312150000|2021-05-06 14:42:30|42672|42632|42677|42637|42687|42647|42667|42627|57
1620312160000|2021-05-06 14:42:40|42677.6|42637.6|42682|42642|42692|42652|42677.6|42637.6|8
1620312170000|2021-05-06 14:42:50|42681.4|42641.4|42687|42647|42687|42647|42681.4|42641.4|3
1620312180000|2021-05-06 14:43:00|42691.4|42651.4|42682|42642|42692|42652|42682|42642|6
1620312190000|2021-05-06 14:43:10|42677.6|42637.6|42677|42637|42682|42642|42677|42637|3
1620312200000|2021-05-06 14:43:20|42677.6|42637.6|42692|42652|42692|42652|42677.6|42637.6|7
1620312210000|2021-05-06 14:43:30|42696.4|42656.4|42707|42667|42707|42667|42696.4|42656.4|3
1620312220000|2021-05-06 14:43:40|42706.4|42666.4|42707|42667|42712|42672|42702|42662|9
1620312230000|2021-05-06 14:43:50|42702.6|42662.6|42707|42667|42712|42672|42702|42662|14
1620312240000|2021-05-06 14:44:00|42711.4|42671.4|42712|42672|42722|42682|42707|42667|16
1620312250000|2021-05-06 14:44:10|42716.4|42676.4|42722|42682|42722|42682|42712|42672|14
1620312260000|2021-05-06 14:44:20|42721.4|42681.4|42702|42662|42721.4|42681.4|42702|42662|4
1620312270000|2021-05-06 14:44:30|42697|42657|42677|42637|42697|42657|42672|42632|15
1620312280000|2021-05-06 14:44:40|42681.4|42641.4|42692|42652|42692|42652|42681.4|42641.4|9
1620312290000|2021-05-06 14:44:50|42702|42662|42697|42657|42702|42662|42697|42657|9
1620312300000|2021-05-06 14:45:00|42702|42662|42692|42652|42707|42667|42692|42652|36
1620312310000|2021-05-06 14:45:10|42687.6|42647.6|42686.4|42646.4|42692|42652|42686.4|42646.4|7
1620312320000|2021-05-06 14:45:20|42682|42642|42691.4|42651.4|42691.4|42651.4|42681.4|42641.4|1
1620312330000|2021-05-06 14:45:30|42686.4|42646.4|42696.4|42656.4|42701.4|42661.4|42686.4|42646.4|7
1620312340000|2021-05-06 14:45:40|42692|42652|42691.4|42651.4|42696.4|42656.4|42691.4|42651.4|0
1620312350000|2021-05-06 14:45:50|42681.4|42641.4|42676.4|42636.4|42681.4|42641.4|42671.4|42631.4|1
1620312360000|2021-05-06 14:46:00|42680.8|42640.8|42661.4|42621.4|42681.4|42641.4|42641.4|42601.4|23
1620312370000|2021-05-06 14:46:10|42656.4|42616.4|42651.4|42611.4|42656.4|42616.4|42651.4|42611.4|2
1620312380000|2021-05-06 14:46:20|42646.4|42606.4|42636.4|42596.4|42646.4|42606.4|42636.4|42596.4|12
1620312390000|2021-05-06 14:46:30|42637|42597|42646.4|42606.4|42651.4|42611.4|42636.4|42596.4|15
1620312400000|2021-05-06 14:46:40|42650.8|42610.8|42651.4|42611.4|42661.4|42621.4|42641.4|42601.4|54
1620312410000|2021-05-06 14:46:50|42636.4|42596.4|42627|42587|42636.4|42596.4|42626.4|42586.4|10
1620312420000|2021-05-06 14:47:00|42622.6|42582.6|42602|42562|42622.6|42582.6|42597|42557|20
1620312430000|2021-05-06 14:47:10|42606.4|42566.4|42612|42572|42612|42572|42606.4|42566.4|6
1620312440000|2021-05-06 14:47:20|42607.6|42567.6|42622|42582|42622|42582|42602.6|42562.6|23
1620312450000|2021-05-06 14:47:30|42626.4|42586.4|42642|42602|42642|42602|42626.4|42586.4|9
1620312460000|2021-05-06 14:47:40|42637.6|42597.6|42642|42602|42652|42612|42637|42597|35
1620312470000|2021-05-06 14:47:50|42642.6|42602.6|42642.6|42602.6|42642.6|42602.6|42642.6|42602.6|4
1620312480000|2021-05-06 14:48:00|42642|42602|42622.6|42582.6|42642|42602|42612.6|42572.6|26
1620312490000|2021-05-06 14:48:10|42627.6|42587.6|42632.6|42592.6|42632.6|42592.6|42627.6|42587.6|8
1620312500000|2021-05-06 14:48:20|42632|42592|42632|42592|42632.6|42592.6|42627.6|42587.6|1
1620312510000|2021-05-06 14:48:30|42627.6|42587.6|42642.6|42602.6|42642.6|42602.6|42622.6|42582.6|7
1620312520000|2021-05-06 14:48:40|42637.6|42597.6|42662.6|42622.6|42662.6|42622.6|42637.6|42597.6|11
1620312530000|2021-05-06 14:48:50|42667|42627|42662.6|42622.6|42672.6|42632.6|42662.6|42622.6|16
1620312540000|2021-05-06 14:49:00|42657.6|42617.6|42662.6|42622.6|42662.6|42622.6|42657.6|42617.6|26
1620312550000|2021-05-06 14:49:10|42668.2|42628.2|42652.6|42612.6|42668.2|42628.2|42652.6|42612.6|14
1620312560000|2021-05-06 14:49:20|42648.2|42608.2|42642.6|42602.6|42648.2|42608.2|42632.6|42592.6|3
1620312570000|2021-05-06 14:49:30|42648.2|42608.2|42647.6|42607.6|42652.6|42612.6|42642.6|42602.6|6
1620312580000|2021-05-06 14:49:40|42648.2|42608.2|42647.6|42607.6|42648.2|42608.2|42642.6|42602.6|3
1620312590000|2021-05-06 14:49:50|42648.2|42608.2|42662.6|42622.6|42662.6|42622.6|42647.6|42607.6|3
1620312600000|2021-05-06 14:50:00|42657.6|42617.6|42647.6|42607.6|42657.6|42617.6|42642.6|42602.6|11
1620312610000|2021-05-06 14:50:10|42648.2|42608.2|42648.7|42608.7|42653.7|42613.7|42643.7|42603.7|8
1620312620000|2021-05-06 14:50:20|42649.3|42609.3|42658.7|42618.7|42663.7|42623.7|42649.3|42609.3|19
1620312630000|2021-05-06 14:50:30|42659.3|42619.3|42663.7|42623.7|42663.7|42623.7|42659.3|42619.3|0
1620312640000|2021-05-06 14:50:40|42673.7|42633.7|42673.7|42633.7|42673.7|42633.7|42673.7|42633.7|3
1620312650000|2021-05-06 14:50:50|42683.7|42643.7|42683.7|42643.7|42683.7|42643.7|42683.7|42643.7|8
1620312660000|2021-05-06 14:51:00|42678.7|42638.7|42678.7|42638.7|42678.7|42638.7|42678.7|42638.7|9
1620312670000|2021-05-06 14:51:10|42683.2|42643.2|42703.7|42663.7|42703.7|42663.7|42683.2|42643.2|11
1620312680000|2021-05-06 14:51:20|42703.2|42663.2|42673.7|42633.7|42703.2|42663.2|42668.7|42628.7|26
1620312690000|2021-05-06 14:51:30|42682.6|42642.6|42689.9|42649.9|42689.9|42649.9|42678.7|42638.7|11
1620312700000|2021-05-06 14:51:40|42685.5|42645.5|42694.9|42654.9|42694.9|42654.9|42684.9|42644.9|4
1620312710000|2021-05-06 14:51:50|42689.9|42649.9|42684.9|42644.9|42694.9|42654.9|42684.9|42644.9|3
1620312720000|2021-05-06 14:52:00|42689.9|42649.9|42689.9|42649.9|42689.9|42649.9|42689.9|42649.9|7
1620312730000|2021-05-06 14:52:10|42685.5|42645.5|42669.9|42629.9|42685.5|42645.5|42669.9|42629.9|12
1620312740000|2021-05-06 14:52:20|42670.5|42630.5|42669.9|42629.9|42679.9|42639.9|42669.9|42629.9|8
1620312750000|2021-05-06 14:52:30|42669.3|42629.3|42664.9|42624.9|42669.9|42629.9|42659.9|42619.9|8
1620312760000|2021-05-06 14:52:40|42659.9|42619.9|42644.9|42604.9|42659.9|42619.9|42644.9|42604.9|1
1620312770000|2021-05-06 14:52:50|42644.3|42604.3|42644.3|42604.3|42644.9|42604.9|42635.5|42595.5|9
1620312780000|2021-05-06 14:53:00|42639.9|42599.9|42629.9|42589.9|42639.9|42599.9|42624.9|42584.9|10
1620312790000|2021-05-06 14:53:10|42629.3|42589.3|42629.9|42589.9|42634.9|42594.9|42629.3|42589.3|4
1620312800000|2021-05-06 14:53:20|42630.5|42590.5|42634.9|42594.9|42644.9|42604.9|42630.5|42590.5|7
1620312810000|2021-05-06 14:53:30|42629.9|42589.9|42634.9|42594.9|42644.9|42604.9|42629.9|42589.9|7
1620312820000|2021-05-06 14:53:40|42636.1|42596.1|42639.9|42599.9|42644.9|42604.9|42636.1|42596.1|9
1620312830000|2021-05-06 14:53:50|42639.3|42599.3|42634.9|42594.9|42639.3|42599.3|42634.9|42594.9|4
1620312840000|2021-05-06 14:54:00|42629.9|42589.9|42629.9|42589.9|42634.9|42594.9|42624.9|42584.9|18
1620312850000|2021-05-06 14:54:10|42634.3|42594.3|42634.9|42594.9|42644.9|42604.9|42634.3|42594.3|6
1620312860000|2021-05-06 14:54:20|42629.9|42589.9|42624.9|42584.9|42634.9|42594.9|42624.9|42584.9|2
1620312870000|2021-05-06 14:54:30|42629.9|42589.9|42609.9|42569.9|42629.9|42589.9|42609.9|42569.9|12
1620312880000|2021-05-06 14:54:40|42614.3|42574.3|42634.9|42594.9|42634.9|42594.9|42614.3|42574.3|13
1620312890000|2021-05-06 14:54:50|42644.9|42604.9|42644.9|42604.9|42654.9|42614.9|42644.9|42604.9|17
1620312900000|2021-05-06 14:55:00|42640.5|42600.5|42634.9|42594.9|42644.9|42604.9|42634.9|42594.9|12
1620312910000|2021-05-06 14:55:10|42629.9|42589.9|42634.9|42594.9|42634.9|42594.9|42619.9|42579.9|17
1620312920000|2021-05-06 14:55:20|42654.9|42614.9|42664.9|42624.9|42665.5|42625.5|42649.9|42609.9|21
1620312930000|2021-05-06 14:55:30|||||||||3
1620312940000|2021-05-06 14:55:40|||||||||2
1620312950000|2021-05-06 14:55:50|42659.9|42619.9|42654.9|42614.9|42659.9|42619.9|42654.9|42614.9|4
1620312960000|2021-05-06 14:56:00|42649.9|42609.9|42664.9|42624.9|42664.9|42624.9|42645.5|42605.5|15
1620312970000|2021-05-06 14:56:10|42684.3|42644.3|42689.9|42649.9|42694.9|42654.9|42684.3|42644.3|5
1620312980000|2021-05-06 14:56:20|42694.3|42654.3|42694.9|42654.9|42694.9|42654.9|42689.9|42649.9|0
1620313000000|2021-05-06 14:56:40|42686.1|42646.1|42689.9|42649.9|42694.9|42654.9|42684.9|42644.9|11
1620313010000|2021-05-06 14:56:50|42690.5|42650.5|42714.9|42674.9|42714.9|42674.9|42689.9|42649.9|5
1620313020000|2021-05-06 14:57:00|42704.9|42664.9|42699.9|42659.9|42704.9|42664.9|42699.9|42659.9|5
1620313030000|2021-05-06 14:57:10|42704.3|42664.3|42699.9|42659.9|42704.9|42664.9|42699.9|42659.9|3
1620313040000|2021-05-06 14:57:20|42699.3|42659.3|42674.9|42634.9|42699.3|42659.3|42674.9|42634.9|6
1620313050000|2021-05-06 14:57:30|42679.9|42639.9|42689.9|42649.9|42694.9|42654.9|42679.9|42639.9|11
1620313060000|2021-05-06 14:57:40|42689.3|42649.3|42694.9|42654.9|42694.9|42654.9|42684.9|42644.9|14
1620313070000|2021-05-06 14:57:50|42689.9|42649.9|42689.9|42649.9|42689.9|42649.9|42685.5|42645.5|3
1620313080000|2021-05-06 14:58:00|42685.5|42645.5|42664.9|42624.9|42685.5|42645.5|42664.9|42624.9|8
1620313090000|2021-05-06 14:58:10|42669.9|42629.9|42669.9|42629.9|42669.9|42629.9|42669.3|42629.3|12
1620313100000|2021-05-06 14:58:20|42665.5|42625.5|42674.9|42634.9|42674.9|42634.9|42664.9|42624.9|4
1620313110000|2021-05-06 14:58:30|42669.9|42629.9|42664.9|42624.9|42674.9|42634.9|42664.9|42624.9|7
1620313120000|2021-05-06 14:58:40|42666.1|42626.1|42674.9|42634.9|42674.9|42634.9|42664.9|42624.9|8
1620313130000|2021-05-06 14:58:50|42679.9|42639.9|42684.9|42644.9|42684.9|42644.9|42679.9|42639.9|1
1620313140000|2021-05-06 14:59:00|42684.3|42644.3|42694.9|42654.9|42703.7|42663.7|42679.9|42639.9|19
1620313150000|2021-05-06 14:59:10|42696.1|42656.1|42694.9|42654.9|42704.3|42664.3|42694.9|42654.9|2
1620313160000|2021-05-06 14:59:20|42689.9|42649.9|42689.9|42649.9|42689.9|42649.9|42684.9|42644.9|3
1620313170000|2021-05-06 14:59:30|42685.5|42645.5|42689.9|42649.9|42694.9|42654.9|42685.5|42645.5|2
1620313180000|2021-05-06 14:59:40|42689.3|42649.3|42689.9|42649.9|42694.9|42654.9|42684.9|42644.9|5
1620313190000|2021-05-06 14:59:50|42685.5|42645.5|42694.9|42654.9|42694.9|42654.9|42684.9|42644.9|1
1620313200000|2021-05-06 15:00:00|42689.9|42649.9|42684.9|42644.9|42689.9|42649.9|42684.9|42644.9|8
1620313220000|2021-05-06 15:00:20|||||||||1
1620313230000|2021-05-06 15:00:30|||||||||2
1620313240000|2021-05-06 15:00:40|||||||||1
1620313250000|2021-05-06 15:00:50|42694.9|42654.9|42724.9|42684.9|42724.9|42684.9|42694.9|42654.9|24
1620313260000|2021-05-06 15:01:00|||||||||1
1620313270000|2021-05-06 15:01:10|42714.9|42674.9|42714.9|42674.9|42724.9|42684.9|42709.9|42669.9|14
1620313280000|2021-05-06 15:01:20|42719.9|42679.9|42744.9|42704.9|42744.9|42704.9|42719.3|42679.3|24
1620313290000|2021-05-06 15:01:30|42749.9|42709.9|42739.9|42699.9|42754.9|42714.9|42739.9|42699.9|13
1620313300000|2021-05-06 15:01:40|42744.3|42704.3|42744.9|42704.9|42749.9|42709.9|42744.3|42704.3|0
1620313310000|2021-05-06 15:01:50|42754.9|42714.9|42759.9|42719.9|42759.9|42719.9|42754.9|42714.9|3
1620313320000|2021-05-06 15:02:00|42755.5|42715.5|42774.9|42734.9|42774.9|42734.9|42754.9|42714.9|22
1620313330000|2021-05-06 15:02:10|42775.5|42735.5|42779.9|42739.9|42779.9|42739.9|42774.9|42734.9|5
1620313340000|2021-05-06 15:02:20|42784.3|42744.3|42779.9|42739.9|42784.9|42744.9|42779.9|42739.9|10
1620313350000|2021-05-06 15:02:30|42775.5|42735.5|42764.9|42724.9|42775.5|42735.5|42764.9|42724.9|12
1620313360000|2021-05-06 15:02:40|42774.9|42734.9|42764.9|42724.9|42774.9|42734.9|42764.9|42724.9|10
1620313370000|2021-05-06 15:02:50|42754.9|42714.9|42754.9|42714.9|42754.9|42714.9|42754.9|42714.9|6
1620313380000|2021-05-06 15:03:00|42772.6|42732.6|42799.9|42759.9|42804.9|42764.9|42772.6|42732.6|100
1620313390000|2021-05-06 15:03:10|42799.3|42759.3|42804.9|42764.9|42804.9|42764.9|42784.9|42744.9|16
1620313400000|2021-05-06 15:03:20|42794.9|42754.9|42794.9|42754.9|42794.9|42754.9|42794.9|42754.9|9
1620313410000|2021-05-06 15:03:30|42789.9|42749.9|42779.9|42739.9|42794.3|42754.3|42779.9|42739.9|10
1620313420000|2021-05-06 15:03:40|42784.9|42744.9|42784.9|42744.9|42784.9|42744.9|42774.9|42734.9|20
1620313440000|2021-05-06 15:04:00|42783.7|42743.7|42774.9|42734.9|42783.7|42743.7|42774.9|42734.9|17
1620313450000|2021-05-06 15:04:10|42764.9|42724.9|42754.9|42714.9|42764.9|42724.9|42754.9|42714.9|8
1620313460000|2021-05-06 15:04:20|42754.3|42714.3|42754.9|42714.9|42754.9|42714.9|42744.9|42704.9|5
1620313470000|2021-05-06 15:04:30|42759.9|42719.9|42764.9|42724.9|42764.9|42724.9|42759.9|42719.9|6
1620313480000|2021-05-06 15:04:40|42769.9|42729.9|42764.9|42724.9|42774.9|42734.9|42764.9|42724.9|8
1620313490000|2021-05-06 15:04:50|42754.9|42714.9|42754.9|42714.9|42754.9|42714.9|42754.9|42714.9|8
1620313500000|2021-05-06 15:05:00|42749.9|42709.9|42754.9|42714.9|42754.9|42714.9|42740.5|42700.5|29
1620313510000|2021-05-06 15:05:10|42759.9|42719.9|42754.9|42714.9|42764.9|42724.9|42754.9|42714.9|16
1620313520000|2021-05-06 15:05:20|42749.9|42709.9|42749.9|42709.9|42754.9|42714.9|42745.5|42705.5|10
1620313530000|2021-05-06 15:05:30|42750.5|42710.5|42754.9|42714.9|42754.9|42714.9|42749.9|42709.9|3
1620313540000|2021-05-06 15:05:40|42764.9|42724.9|42764.9|42724.9|42764.9|42724.9|42764.9|42724.9|11
1620313550000|2021-05-06 15:05:50|42760.5|42720.5|42764.9|42724.9|42764.9|42724.9|42754.9|42714.9|0
1620313560000|2021-05-06 15:06:00|42764.3|42724.3|42769.9|42729.9|42774.9|42734.9|42764.3|42724.3|11
1620313570000|2021-05-06 15:06:10|42770.5|42730.5|42769.9|42729.9|42774.9|42734.9|42769.9|42729.9|2
1620313580000|2021-05-06 15:06:20|42769.3|42729.3|42774.9|42734.9|42774.9|42734.9|42764.9|42724.9|4
1620313590000|2021-05-06 15:06:30|42804.9|42764.9|42794.9|42754.9|42804.9|42764.9|42794.9|42754.9|16
1620313600000|2021-05-06 15:06:40|42799.9|42759.9|42784.9|42744.9|42799.9|42759.9|42774.9|42734.9|4
1620313610000|2021-05-06 15:06:50|42784.3|42744.3|42764.9|42724.9|42784.3|42744.3|42759.9|42719.9|20
1620313620000|2021-05-06 15:07:00|42754.9|42714.9|42764.9|42724.9|42764.9|42724.9|42750.5|42710.5|48
1620313630000|2021-05-06 15:07:10|42756.1|42716.1|42764.9|42724.9|42764.9|42724.9|42756.1|42716.1|6
1620313640000|2021-05-06 15:07:20|42774.9|42734.9|42784.9|42744.9|42784.9|42744.9|42774.9|42734.9|10
1620313650000|2021-05-06 15:07:30|42784.3|42744.3|42774.9|42734.9|42784.3|42744.3|42774.9|42734.9|2
1620313660000|2021-05-06 15:07:40|42764.9|42724.9|42759.9|42719.9|42764.9|42724.9|42759.9|42719.9|19
1620313670000|2021-05-06 15:07:50|42759.3|42719.3|42754.9|42714.9|42759.3|42719.3|42754.9|42714.9|16
1620313680000|2021-05-06 15:08:00|42755.5|42715.5|42764.9|42724.9|42764.9|42724.9|42755.5|42715.5|2
1620313690000|2021-05-06 15:08:10|42765.5|42725.5|42774.9|42734.9|42774.9|42734.9|42765.5|42725.5|4
1620313700000|2021-05-06 15:08:20|42774.3|42734.3|42774.9|42734.9|42779.9|42739.9|42769.9|42729.9|7
1620313710000|2021-05-06 15:08:30|42774.3|42734.3|42784.3|42744.3|42784.3|42744.3|42774.3|42734.3|3
1620313720000|2021-05-06 15:08:40|42783.7|42743.7|42784.3|42744.3|42784.3|42744.3|42779.3|42739.3|3
1620313730000|2021-05-06 15:08:50|42793.2|42753.2|42784.3|42744.3|42794.3|42754.3|42784.3|42744.3|9
1620313740000|2021-05-06 15:09:00|42794.3|42754.3|42794.3|42754.3|42794.3|42754.3|42794.3|42754.3|4
1620313750000|2021-05-06 15:09:10|42789.3|42749.3|42774.3|42734.3|42794.3|42754.3|42774.3|42734.3|14
1620313760000|2021-05-06 15:09:20|42778.7|42738.7|42769.3|42729.3|42779.3|42739.3|42764.3|42724.3|8
1620313770000|2021-05-06 15:09:30|42764.3|42724.3|42774.3|42734.3|42774.3|42734.3|42764.3|42724.3|74
1620313780000|2021-05-06 15:09:40|42778.7|42738.7|42794.3|42754.3|42794.3|42754.3|42778.7|42738.7|10
1620313790000|2021-05-06 15:09:50|42793.7|42753.7|42784.3|42744.3|42793.7|42753.7|42784.3|42744.3|3
1620313800000|2021-05-06 15:10:00|42779.3|42739.3|42784.3|42744.3|42784.3|42744.3|42779.3|42739.3|8
1620313810000|2021-05-06 15:10:10|42793.2|42753.2|42814.3|42774.3|42814.3|42774.3|42784.3|42744.3|23
1620313820000|2021-05-06 15:10:20|42824.3|42784.3|42824.3|42784.3|42824.3|42784.3|42824.3|42784.3|9
1620313830000|2021-05-06 15:10:30|42819.3|42779.3|42819.3|42779.3|42824.3|42784.3|42814.3|42774.3|12
1620313840000|2021-05-06 15:10:40|42818.7|42778.7|42814.3|42774.3|42818.7|42778.7|42814.3|42774.3|2
1620313850000|2021-05-06 15:10:50|42818.7|42778.7|42819.3|42779.3|42819.3|42779.3|42818.7|42778.7|11
1620313860000|2021-05-06 15:11:00|42823.7|42783.7|42819.3|42779.3|42824.3|42784.3|42814.3|42774.3|16
1620313870000|2021-05-06 15:11:10|42823.7|42783.7|42814.3|42774.3|42824.3|42784.3|42814.3|42774.3|1
1620313880000|2021-05-06 15:11:20|42809.3|42769.3|42804.3|42764.3|42809.3|42769.3|42799.3|42759.3|21
1620313890000|2021-05-06 15:11:30|42799.3|42759.3|42799.3|42759.3|42804.3|42764.3|42794.3|42754.3|22
1620313900000|2021-05-06 15:11:40|42798.7|42758.7|42804.3|42764.3|42804.3|42764.3|42784.3|42744.3|19
1620313910000|2021-05-06 15:11:50|42814.3|42774.3|42814.3|42774.3|42814.3|42774.3|42804.9|42764.9|14
1620313920000|2021-05-06 15:12:00|42819.3|42779.3|42819.3|42779.3|42824.3|42784.3|42814.3|42774.3|23
1620313930000|2021-05-06 15:12:10|42818.7|42778.7|42819.3|42779.3|42824.3|42784.3|42814.3|42774.3|16
1620313940000|2021-05-06 15:12:20|42819.9|42779.9|42824.3|42784.3|42824.3|42784.3|42819.9|42779.9|0
1620313950000|2021-05-06 15:12:30|42819.3|42779.3|42814.3|42774.3|42819.3|42779.3|42814.3|42774.3|8
1620313960000|2021-05-06 15:12:40|42809.3|42769.3|42809.3|42769.3|42813.7|42773.7|42809.3|42769.3|3
1620313970000|2021-05-06 15:12:50|42809.9|42769.9|42814.3|42774.3|42814.3|42774.3|42809.3|42769.3|3
1620313980000|2021-05-06 15:13:00|42813.7|42773.7|42809.3|42769.3|42824.3|42784.3|42809.3|42769.3|21
1620313990000|2021-05-06 15:13:10|42809.9|42769.9|42809.3|42769.3|42814.3|42774.3|42804.3|42764.3|3
1620314000000|2021-05-06 15:13:20|42808.7|42768.7|42794.3|42754.3|42808.7|42768.7|42794.3|42754.3|1
1620314010000|2021-05-06 15:13:30|42793.7|42753.7|42794.3|42754.3|42794.3|42754.3|42784.9|42744.9|28
1620314020000|2021-05-06 15:13:40|42793.7|42753.7|42814.3|42774.3|42814.3|42774.3|42793.7|42753.7|48
1620314030000|2021-05-06 15:13:50|42809.9|42769.9|42814.3|42774.3|42814.3|42774.3|42804.9|42764.9|2
1620314040000|2021-05-06 15:14:00|42818.7|42778.7|42824.3|42784.3|42824.3|42784.3|42818.7|42778.7|34
1620314050000|2021-05-06 15:14:10|42819.3|42779.3|42829.3|42789.3|42829.3|42789.3|42819.3|42779.3|12
1620314060000|2021-05-06 15:14:20|42824.9|42784.9|42809.9|42769.9|42834.3|42794.3|42809.9|42769.9|21
1620314070000|2021-05-06 15:14:30|42799.3|42759.3|42794.3|42754.3|42809.9|42769.9|42794.3|42754.3|27
1620314080000|2021-05-06 15:14:40|42804.3|42764.3|42799.3|42759.3|42814.3|42774.3|42799.3|42759.3|8
1620314090000|2021-05-06 15:14:50|42799.9|42759.9|42794.3|42754.3|42799.9|42759.9|42794.3|42754.3|1
1620314100000|2021-05-06 15:15:00|42794.9|42754.9|42764.9|42724.9|42799.3|42759.3|42764.3|42724.3|18
1620314110000|2021-05-06 15:15:10|42769.3|42729.3|42744.3|42704.3|42774.3|42734.3|42744.3|42704.3|6
1620314120000|2021-05-06 15:15:20|42743.7|42703.7|42739.3|42699.3|42754.3|42714.3|42734.3|42694.3|27
1620314130000|2021-05-06 15:15:30|42734.3|42694.3|42709.3|42669.3|42734.3|42694.3|42709.3|42669.3|16
1620314140000|2021-05-06 15:15:40|42709.9|42669.9|42734.3|42694.3|42734.3|42694.3|42704.3|42664.3|22
1620314150000|2021-05-06 15:15:50|42729.3|42689.3|42734.3|42694.3|42734.3|42694.3|42724.9|42684.9|32
1620314160000|2021-05-06 15:16:00|42733.7|42693.7|42709.3|42669.3|42733.7|42693.7|42709.3|42669.3|42
1620314170000|2021-05-06 15:16:10|42709.9|42669.9|42709.3|42669.3|42714.3|42674.3|42709.3|42669.3|4
1620314180000|2021-05-06 15:16:20|42704.9|42664.9|42699.3|42659.3|42714.9|42674.9|42699.3|42659.3|33
1620314190000|2021-05-06 15:16:30|42703.7|42663.7|42704.3|42664.3|42709.3|42669.3|42694.3|42654.3|32
1620314200000|2021-05-06 15:16:40|42708.7|42668.7|42704.3|42664.3|42714.3|42674.3|42704.3|42664.3|8
1620314210000|2021-05-06 15:16:50|42703.7|42663.7|42713.7|42673.7|42713.7|42673.7|42703.7|42663.7|11
1620314220000|2021-05-06 15:17:00|42708.7|42668.7|42703.7|42663.7|42713.7|42673.7|42703.7|42663.7|9
1620314230000|2021-05-06 15:17:10|42699.3|42659.3|42663.7|42623.7|42699.3|42659.3|42658.7|42618.7|18
1620314240000|2021-05-06 15:17:20|42658.7|42618.7|42663.7|42623.7|42663.7|42623.7|42658.7|42618.7|7
1620314250000|2021-05-06 15:17:30|42659.3|42619.3|42663.7|42623.7|42663.7|42623.7|42658.7|42618.7|4
1620314260000|2021-05-06 15:17:40|42658.7|42618.7|42644.3|42604.3|42663.1|42623.1|42639.3|42599.3|13
1620314270000|2021-05-06 15:17:50|42653.7|42613.7|42633.7|42593.7|42653.7|42613.7|42633.7|42593.7|38
1620314280000|2021-05-06 15:18:00|42623.7|42583.7|42593.7|42553.7|42623.7|42583.7|42593.7|42553.7|26
1620314290000|2021-05-06 15:18:10|42592.6|42552.6|42603.7|42563.7|42603.7|42563.7|42592.6|42552.6|16
1620314300000|2021-05-06 15:18:20|42608.7|42568.7|42603.7|42563.7|42608.7|42568.7|42603.7|42563.7|11
1620314310000|2021-05-06 15:18:30|42603.1|42563.1|42594.3|42554.3|42604.3|42564.3|42594.3|42554.3|14
1620314320000|2021-05-06 15:18:40|42599.3|42559.3|42604.3|42564.3|42604.3|42564.3|42599.3|42559.3|8
1620314330000|2021-05-06 15:18:50|42594.3|42554.3|42598.7|42558.7|42599.9|42559.9|42594.3|42554.3|10
1620314340000|2021-05-06 15:19:00|42594.3|42554.3|42649.3|42609.3|42653.7|42613.7|42594.3|42554.3|44
1620314350000|2021-05-06 15:19:10|42648.7|42608.7|42654.3|42614.3|42654.3|42614.3|42644.3|42604.3|2
1620314360000|2021-05-06 15:19:20|42653.7|42613.7|42654.3|42614.3|42654.3|42614.3|42648.7|42608.7|28
1620314370000|2021-05-06 15:19:30|42653.7|42613.7|42649.3|42609.3|42654.3|42614.3|42644.3|42604.3|19
1620314380000|2021-05-06 15:19:40|42649.9|42609.9|42644.9|42604.9|42659.3|42619.3|42644.3|42604.3|4
1620314390000|2021-05-06 15:19:50|42644.3|42604.3|42644.3|42604.3|42653.7|42613.7|42644.3|42604.3|6
1620314400000|2021-05-06 15:20:00|42649.3|42609.3|42654.3|42614.3|42654.3|42614.3|42649.3|42609.3|14
1620314410000|2021-05-06 15:20:10|42649.3|42609.3|42649.3|42609.3|42649.3|42609.3|42649.3|42609.3|3
1620314420000|2021-05-06 15:20:20|42644.9|42604.9|42649.3|42609.3|42649.3|42609.3|42644.3|42604.3|1
1620314430000|2021-05-06 15:20:30|42649.9|42609.9|42654.3|42614.3|42659.3|42619.3|42649.3|42609.3|4
1620314440000|2021-05-06 15:20:40|42664.3|42624.3|42659.3|42619.3|42664.3|42624.3|42659.3|42619.3|8
1620314450000|2021-05-06 15:20:50|42654.9|42614.9|42674.3|42634.3|42674.3|42634.3|42654.3|42614.3|10
1620314460000|2021-05-06 15:21:00|||||||||4
1620314470000|2021-05-06 15:21:10|42669.3|42629.3|42664.3|42624.3|42669.3|42629.3|42654.9|42614.9|3
1620314480000|2021-05-06 15:21:20|||||||||6
1620314490000|2021-05-06 15:21:30|42674.3|42634.3|42669.3|42629.3|42674.3|42634.3|42669.3|42629.3|6
1620314500000|2021-05-06 15:21:40|42668.7|42628.7|42679.3|42639.3|42684.3|42644.3|42664.3|42624.3|19
1620314510000|2021-05-06 15:21:50|42683.7|42643.7|42679.3|42639.3|42684.3|42644.3|42679.3|42639.3|5
1620314520000|2021-05-06 15:22:00|42678.7|42638.7|42669.3|42629.3|42678.7|42638.7|42669.3|42629.3|12
1620314530000|2021-05-06 15:22:10|42664.9|42624.9|42679.3|42639.3|42684.3|42644.3|42664.3|42624.3|14
1620314540000|2021-05-06 15:22:20|42679.9|42639.9|42674.3|42634.3|42684.3|42644.3|42669.3|42629.3|7
1620314550000|2021-05-06 15:22:30|42679.3|42639.3|42669.3|42629.3|42679.3|42639.3|42669.3|42629.3|3
1620314560000|2021-05-06 15:22:40|42664.3|42624.3|42659.3|42619.3|42664.3|42624.3|42654.3|42614.3|7
1620314570000|2021-05-06 15:22:50|42658.7|42618.7|42664.3|42624.3|42664.3|42624.3|42658.7|42618.7|7
1620314580000|2021-05-06 15:23:00|42668.7|42628.7|42669.3|42629.3|42673.7|42633.7|42664.3|42624.3|11
1620314590000|2021-05-06 15:23:10|42668.7|42628.7|42654.3|42614.3|42668.7|42628.7|42644.3|42604.3|11
1620314600000|2021-05-06 15:23:20|42664.3|42624.3|42669.3|42629.3|42674.3|42634.3|42664.3|42624.3|21
1620314610000|2021-05-06 15:23:30|42668.7|42628.7|42644.3|42604.3|42668.7|42628.7|42644.3|42604.3|9
1620314620000|2021-05-06 15:23:40|42634.3|42594.3|42639.3|42599.3|42644.3|42604.3|42634.3|42594.3|11
1620314630000|2021-05-06 15:23:50|42643.7|42603.7|42644.3|42604.3|42653.7|42613.7|42643.7|42603.7|3
1620314640000|2021-05-06 15:24:00|42639.3|42599.3|42634.3|42594.3|42654.3|42614.3|42634.3|42594.3|18
1620314650000|2021-05-06 15:24:10|42638.7|42598.7|42634.3|42594.3|42644.3|42604.3|42634.3|42594.3|4
1620314660000|2021-05-06 15:24:20|42634.9|42594.9|42664.3|42624.3|42664.3|42624.3|42634.3|42594.3|5
1620314670000|2021-05-06 15:24:30|42669.3|42629.3|42654.3|42614.3|42669.3|42629.3|42654.3|42614.3|9
1620314680000|2021-05-06 15:24:40|42654.9|42614.9|42659.3|42619.3|42659.3|42619.3|42654.9|42614.9|0
1620314690000|2021-05-06 15:24:50|42658.7|42618.7|42664.3|42624.3|42664.3|42624.3|42654.3|42614.3|1
1620314700000|2021-05-06 15:25:00|42664.9|42624.9|42669.3|42629.3|42674.3|42634.3|42664.9|42624.9|4
1620314710000|2021-05-06 15:25:10|42668.7|42628.7|42659.3|42619.3|42668.7|42628.7|42659.3|42619.3|2
1620314720000|2021-05-06 15:25:20|42664.3|42624.3|42664.3|42624.3|42664.3|42624.3|42634.9|42594.9|18
1620314730000|2021-05-06 15:25:30|42663.7|42623.7|42659.3|42619.3|42663.7|42623.7|42659.3|42619.3|1
1620314740000|2021-05-06 15:25:40|42654.9|42614.9|42644.3|42604.3|42659.3|42619.3|42644.3|42604.3|7
1620314750000|2021-05-06 15:25:50|42639.3|42599.3|42644.3|42604.3|42644.3|42604.3|42634.9|42594.9|9
1620314760000|2021-05-06 15:26:00|42643.7|42603.7|42634.3|42594.3|42643.7|42603.7|42634.3|42594.3|5
1620314770000|2021-05-06 15:26:10|42639.3|42599.3|42634.3|42594.3|42639.3|42599.3|42633.7|42593.7|6
1620314780000|2021-05-06 15:26:20|42634.9|42594.9|42644.9|42604.9|42649.3|42609.3|42634.9|42594.9|22
1620314790000|2021-05-06 15:26:30|42659.3|42619.3|42674.3|42634.3|42674.3|42634.3|42659.3|42619.3|7
1620314800000|2021-05-06 15:26:40|42674.9|42634.9|42669.3|42629.3|42684.3|42644.3|42669.3|42629.3|9
1620314810000|2021-05-06 15:26:50|42664.3|42624.3|42674.3|42634.3|42674.3|42634.3|42664.3|42624.3|17
1620314820000|2021-05-06 15:27:00|42679.3|42639.3|42659.3|42619.3|42683.7|42643.7|42659.3|42619.3|9
1620314830000|2021-05-06 15:27:10|42654.9|42614.9|42649.3|42609.3|42664.3|42624.3|42644.9|42604.9|9
1620314840000|2021-05-06 15:27:20|42648.7|42608.7|42644.3|42604.3|42648.7|42608.7|42644.3|42604.3|4
1620314850000|2021-05-06 15:27:30|||||||||2
1620314860000|2021-05-06 15:27:40|42639.3|42599.3|42639.3|42599.3|42644.3|42604.3|42639.3|42599.3|5
1620314870000|2021-05-06 15:27:50|42634.9|42594.9|42644.3|42604.3|42644.3|42604.3|42634.3|42594.3|1
1620314880000|2021-05-06 15:28:00|42639.9|42599.9|42639.3|42599.3|42643.7|42603.7|42639.3|42599.3|15
1620314890000|2021-05-06 15:28:10|42638.7|42598.7|42629.3|42589.3|42638.7|42598.7|42629.3|42589.3|3
1620314900000|2021-05-06 15:28:20|42634.3|42594.3|42614.3|42574.3|42634.3|42594.3|42614.3|42574.3|13
1620314910000|2021-05-06 15:28:30|42613.7|42573.7|42614.3|42574.3|42614.3|42574.3|42609.3|42569.3|3
1620314920000|2021-05-06 15:28:40|42605.5|42565.5|42584.3|42544.3|42614.3|42574.3|42584.3|42544.3|20
1620314930000|2021-05-06 15:28:50|42588.7|42548.7|42579.3|42539.3|42594.3|42554.3|42579.3|42539.3|11
1620314940000|2021-05-06 15:29:00|42574.3|42534.3|42574.3|42534.3|42574.3|42534.3|42564.3|42524.3|32
1620314950000|2021-05-06 15:29:10|42569.3|42529.3|42548.7|42508.7|42569.3|42529.3|42543.7|42503.7|35
1620314960000|2021-05-06 15:29:20|42548.1|42508.1|42548.7|42508.7|42552.6|42512.6|42543.7|42503.7|59
1620314970000|2021-05-06 15:29:30|42549.3|42509.3|42543.7|42503.7|42553.7|42513.7|42543.7|42503.7|1
1620314980000|2021-05-06 15:29:40|42548.7|42508.7|42543.7|42503.7|42548.7|42508.7|42543.7|42503.7|5
1620314990000|2021-05-06 15:29:50|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.1|42508.1|25
1620315000000|2021-05-06 15:30:00|42553.1|42513.1|42553.7|42513.7|42553.7|42513.7|42543.7|42503.7|5
1620315010000|2021-05-06 15:30:10|42548.7|42508.7|42553.7|42513.7|42563.7|42523.7|42544.3|42504.3|16
1620315020000|2021-05-06 15:30:20|42548.7|42508.7|42543.7|42503.7|42553.7|42513.7|42543.7|42503.7|8
1620315030000|2021-05-06 15:30:30|42533.7|42493.7|42533.1|42493.1|42533.7|42493.7|42533.1|42493.1|50
1620315040000|2021-05-06 15:30:40|||||||||1
1620315050000|2021-05-06 15:30:50|||||||||2
1620315060000|2021-05-06 15:31:00|42537.6|42497.6|42533.1|42493.1|42538.1|42498.1|42533.1|42493.1|20
1620315070000|2021-05-06 15:31:10|42543.1|42503.1|42543.1|42503.1|42543.1|42503.1|42533.1|42493.1|29
1620315080000|2021-05-06 15:31:20|||||||||4
1620315090000|2021-05-06 15:31:30|||||||||1
1620315100000|2021-05-06 15:31:40|42543.7|42503.7|42543.1|42503.1|42553.1|42513.1|42543.1|42503.1|14
1620315110000|2021-05-06 15:31:50|42538.1|42498.1|42533.1|42493.1|42538.1|42498.1|42533.1|42493.1|13
1620315120000|2021-05-06 15:32:00|42537.6|42497.6|42543.1|42503.1|42543.1|42503.1|42537.6|42497.6|10
1620315130000|2021-05-06 15:32:10|42548.1|42508.1|42553.1|42513.1|42553.1|42513.1|42548.1|42508.1|11
1620315140000|2021-05-06 15:32:20|42548.1|42508.1|42563.1|42523.1|42563.1|42523.1|42548.1|42508.1|15
1620315150000|2021-05-06 15:32:30|42573.1|42533.1|42563.1|42523.1|42573.1|42533.1|42563.1|42523.1|11
1620315160000|2021-05-06 15:32:40|42573.1|42533.1|42563.1|42523.1|42573.1|42533.1|42563.1|42523.1|11
1620315170000|2021-05-06 15:32:50|42563.7|42523.7|42553.1|42513.1|42568.1|42528.1|42553.1|42513.1|13
1620315190000|2021-05-06 15:33:10|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|7
1620315200000|2021-05-06 15:33:20|42548.7|42508.7|42553.1|42513.1|42553.1|42513.1|42538.1|42498.1|14
1620315210000|2021-05-06 15:33:30|||||||||2
1620315220000|2021-05-06 15:33:40|42558.1|42518.1|42563.1|42523.1|42563.1|42523.1|42558.1|42518.1|7
1620315230000|2021-05-06 15:33:50|42568.1|42528.1|42573.1|42533.1|42573.1|42533.1|42567.6|42527.6|6
1620315240000|2021-05-06 15:34:00|42568.1|42528.1|42583.1|42543.1|42583.1|42543.1|42568.1|42528.1|10
1620315250000|2021-05-06 15:34:10|42593.1|42553.1|42603.1|42563.1|42603.1|42563.1|42593.1|42553.1|6
1620315260000|2021-05-06 15:34:20|42593.1|42553.1|42588.1|42548.1|42593.1|42553.1|42583.1|42543.1|11
1620315270000|2021-05-06 15:34:30|42593.1|42553.1|42593.1|42553.1|42593.1|42553.1|42583.1|42543.1|7
1620315290000|2021-05-06 15:34:50|42573.1|42533.1|42588.1|42548.1|42588.1|42548.1|42573.1|42533.1|7
1620315300000|2021-05-06 15:35:00|42583.7|42543.7|42598.1|42558.1|42598.1|42558.1|42583.1|42543.1|20
1620315310000|2021-05-06 15:35:10|42602.6|42562.6|42593.1|42553.1|42603.1|42563.1|42593.1|42553.1|4
1620315320000|2021-05-06 15:35:20|42598.1|42558.1|42593.1|42553.1|42598.1|42558.1|42593.1|42553.1|11
1620315330000|2021-05-06 15:35:30|||||||||8
1620315340000|2021-05-06 15:35:40|||||||||7
1620315350000|2021-05-06 15:35:50|||||||||1
1620315360000|2021-05-06 15:36:00|||||||||7
1620315370000|2021-05-06 15:36:10|||||||||10
1620315380000|2021-05-06 15:36:20|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|9
1620315390000|2021-05-06 15:36:30|42613.1|42573.1|42608.1|42568.1|42613.1|42573.1|42608.1|42568.1|17
1620315400000|2021-05-06 15:36:40|42608.7|42568.7|42603.1|42563.1|42608.7|42568.7|42603.1|42563.1|6
1620315410000|2021-05-06 15:36:50|42603.7|42563.7|42623.1|42583.1|42623.1|42583.1|42603.7|42563.7|16
1620315420000|2021-05-06 15:37:00|42623.7|42583.7|42603.1|42563.1|42628.1|42588.1|42603.1|42563.1|7
1620315440000|2021-05-06 15:37:20|42598.7|42558.7|42618.1|42578.1|42618.1|42578.1|42598.7|42558.7|12
1620315450000|2021-05-06 15:37:30|42613.1|42573.1|42608.1|42568.1|42618.1|42578.1|42608.1|42568.1|8
1620315460000|2021-05-06 15:37:40|42607.5|42567.5|42608.1|42568.1|42613.1|42573.1|42602.5|42562.5|3
1620315470000|2021-05-06 15:37:50|42608.7|42568.7|42608.1|42568.1|42613.1|42573.1|42608.1|42568.1|1
1620315480000|2021-05-06 15:38:00|42603.1|42563.1|42603.1|42563.1|42608.1|42568.1|42598.1|42558.1|9
1620315510000|2021-05-06 15:38:30|42598.7|42558.7|42598.1|42558.1|42598.7|42558.7|42593.1|42553.1|14
1620315520000|2021-05-06 15:38:40|42593.7|42553.7|42598.1|42558.1|42598.7|42558.7|42593.7|42553.7|10
1620315530000|2021-05-06 15:38:50|42602.5|42562.5|42598.1|42558.1|42602.5|42562.5|42598.1|42558.1|0
1620315540000|2021-05-06 15:39:00|42598.7|42558.7|42603.1|42563.1|42603.1|42563.1|42593.1|42553.1|9
1620315550000|2021-05-06 15:39:10|42608.1|42568.1|42603.1|42563.1|42608.1|42568.1|42603.1|42563.1|3
1620315560000|2021-05-06 15:39:20|42603.7|42563.7|42603.1|42563.1|42613.1|42573.1|42603.1|42563.1|11
1620315570000|2021-05-06 15:39:30|42598.7|42558.7|42603.1|42563.1|42603.1|42563.1|42593.1|42553.1|6
1620315580000|2021-05-06 15:39:40|42598.1|42558.1|42598.1|42558.1|42603.1|42563.1|42598.1|42558.1|2
1620315590000|2021-05-06 15:39:50|42593.7|42553.7|42593.1|42553.1|42602.5|42562.5|42593.1|42553.1|1
1620315600000|2021-05-06 15:40:00|42598.1|42558.1|42608.1|42568.1|42613.1|42573.1|42598.1|42558.1|11
1620315610000|2021-05-06 15:40:10|42612.5|42572.5|42608.1|42568.1|42613.1|42573.1|42608.1|42568.1|9
1620315620000|2021-05-06 15:40:20|42603.7|42563.7|42608.1|42568.1|42608.1|42568.1|42603.1|42563.1|8
1620315630000|2021-05-06 15:40:30|42603.1|42563.1|42608.1|42568.1|42613.1|42573.1|42603.1|42563.1|22
1620315640000|2021-05-06 15:40:40|42603.7|42563.7|42613.1|42573.1|42613.1|42573.1|42593.1|42553.1|20
1620315650000|2021-05-06 15:40:50|42612.5|42572.5|42608.1|42568.1|42613.1|42573.1|42608.1|42568.1|2
1620315660000|2021-05-06 15:41:00|42603.7|42563.7|42583.1|42543.1|42603.7|42563.7|42583.1|42543.1|21
1620315670000|2021-05-06 15:41:10|42593.1|42553.1|42588.1|42548.1|42593.1|42553.1|42582.5|42542.5|55
1620315680000|2021-05-06 15:41:20|42588.7|42548.7|42603.1|42563.1|42603.1|42563.1|42588.7|42548.7|4
1620315690000|2021-05-06 15:41:30|42598.7|42558.7|42603.1|42563.1|42603.1|42563.1|42598.1|42558.1|3
1620315700000|2021-05-06 15:41:40|42598.7|42558.7|42593.1|42553.1|42598.7|42558.7|42593.1|42553.1|8
1620315710000|2021-05-06 15:41:50|42593.7|42553.7|42598.1|42558.1|42603.1|42563.1|42593.7|42553.7|9
1620315720000|2021-05-06 15:42:00|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|42578.1|42538.1|31
1620315730000|2021-05-06 15:42:10|42602.5|42562.5|42598.1|42558.1|42602.5|42562.5|42598.1|42558.1|3
1620315740000|2021-05-06 15:42:20|42597.5|42557.5|42603.7|42563.7|42603.7|42563.7|42588.1|42548.1|30
1620315750000|2021-05-06 15:42:30|||||||||2
1620315760000|2021-05-06 15:42:40|42608.7|42568.7|42603.7|42563.7|42608.7|42568.7|42603.7|42563.7|5
1620315770000|2021-05-06 15:42:50|42613.7|42573.7|42613.7|42573.7|42613.7|42573.7|42613.7|42573.7|5
1620315780000|2021-05-06 15:43:00|42613.1|42573.1|42608.7|42568.7|42613.1|42573.1|42608.7|42568.7|13
1620315790000|2021-05-06 15:43:10|42609.3|42569.3|42608.7|42568.7|42613.7|42573.7|42608.7|42568.7|0
1620315800000|2021-05-06 15:43:20|42604.3|42564.3|42598.7|42558.7|42604.3|42564.3|42598.7|42558.7|2
1620315810000|2021-05-06 15:43:30|42603.1|42563.1|42593.7|42553.7|42603.1|42563.1|42589.3|42549.3|0
1620315820000|2021-05-06 15:43:40|||||||||1
1620315830000|2021-05-06 15:43:50|42603.7|42563.7|42603.7|42563.7|42603.7|42563.7|42599.3|42559.3|9
1620315840000|2021-05-06 15:44:00|42608.1|42568.1|42603.7|42563.7|42613.7|42573.7|42603.7|42563.7|1
1620315850000|2021-05-06 15:44:10|42593.7|42553.7|42593.7|42553.7|42593.7|42553.7|42593.7|42553.7|4
1620315860000|2021-05-06 15:44:20|||||||||1
1620315870000|2021-05-06 15:44:30|42598.1|42558.1|42593.7|42553.7|42603.1|42563.1|42593.7|42553.7|10
1620315880000|2021-05-06 15:44:40|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|42588.7|42548.7|7
1620315890000|2021-05-06 15:44:50|42584.3|42544.3|42593.7|42553.7|42593.7|42553.7|42584.3|42544.3|11
1620315900000|2021-05-06 15:45:00|42593.1|42553.1|42593.7|42553.7|42593.7|42553.7|42578.7|42538.7|12
1620315910000|2021-05-06 15:45:10|42594.3|42554.3|42593.7|42553.7|42598.7|42558.7|42593.7|42553.7|13
1620315920000|2021-05-06 15:45:20|42598.7|42558.7|42598.7|42558.7|42603.7|42563.7|42598.7|42558.7|9
1620315930000|2021-05-06 15:45:30|42594.3|42554.3|42583.7|42543.7|42594.3|42554.3|42583.7|42543.7|8
1620315940000|2021-05-06 15:45:40|42584.3|42544.3|42593.7|42553.7|42593.7|42553.7|42584.3|42544.3|4
1620315950000|2021-05-06 15:45:50|42594.3|42554.3|42598.7|42558.7|42603.7|42563.7|42593.7|42553.7|6
1620315960000|2021-05-06 15:46:00|42598.1|42558.1|42603.7|42563.7|42603.7|42563.7|42593.7|42553.7|4
1620315970000|2021-05-06 15:46:10|42603.1|42563.1|42593.7|42553.7|42603.1|42563.1|42593.7|42553.7|1
1620315990000|2021-05-06 15:46:30|42588.7|42548.7|42583.7|42543.7|42588.7|42548.7|42583.7|42543.7|7
1620316000000|2021-05-06 15:46:40|||||||||15
1620316010000|2021-05-06 15:46:50|||||||||21
1620316020000|2021-05-06 15:47:00|42563.7|42523.7|42563.7|42523.7|42563.7|42523.7|42553.7|42513.7|43
1620316030000|2021-05-06 15:47:10|42563.1|42523.1|42563.7|42523.7|42563.7|42523.7|42558.7|42518.7|9
1620316040000|2021-05-06 15:47:20|||||||||1
1620316050000|2021-05-06 15:47:30|42559.3|42519.3|42543.7|42503.7|42559.3|42519.3|42543.7|42503.7|7
1620316060000|2021-05-06 15:47:40|||||||||1
1620316070000|2021-05-06 15:47:50|||||||||1
1620316080000|2021-05-06 15:48:00|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|8
1620316090000|2021-05-06 15:48:10|42523.7|42483.7|42493.7|42453.7|42523.7|42483.7|42483.7|42443.7|26
1620316100000|2021-05-06 15:48:20|42483.7|42443.7|42473.7|42433.7|42483.7|42443.7|42473.7|42433.7|15
1620316110000|2021-05-06 15:48:30|||||||||11
1620316120000|2021-05-06 15:48:40|42463.7|42423.7|42463.7|42423.7|42473.7|42433.7|42463.7|42423.7|15
1620316130000|2021-05-06 15:48:50|42468.7|42428.7|42468.7|42428.7|42473.7|42433.7|42463.7|42423.7|6
1620316140000|2021-05-06 15:49:00|42473.7|42433.7|42463.7|42423.7|42473.7|42433.7|42459.3|42419.3|21
1620316150000|2021-05-06 15:49:10|42468.1|42428.1|42463.7|42423.7|42473.7|42433.7|42463.7|42423.7|6
1620316160000|2021-05-06 15:49:20|42464.3|42424.3|42463.7|42423.7|42478.7|42438.7|42463.7|42423.7|15
1620316170000|2021-05-06 15:49:30|42464.9|42424.9|42473.7|42433.7|42483.7|42443.7|42464.3|42424.3|9
1620316180000|2021-05-06 15:49:40|42468.7|42428.7|42468.7|42428.7|42473.7|42433.7|42468.7|42428.7|8
1620316190000|2021-05-06 15:49:50|42468.1|42428.1|42473.7|42433.7|42473.7|42433.7|42463.7|42423.7|6
1620316200000|2021-05-06 15:50:00|42468.7|42428.7|42468.7|42428.7|42473.7|42433.7|42468.7|42428.7|11
1620316210000|2021-05-06 15:50:10|42468.1|42428.1|42473.7|42433.7|42473.7|42433.7|42463.7|42423.7|5
1620316220000|2021-05-06 15:50:20|42468.7|42428.7|42483.1|42443.1|42483.7|42443.7|42468.7|42428.7|28
1620316230000|2021-05-06 15:50:30|42483.7|42443.7|42493.7|42453.7|42493.7|42453.7|42483.7|42443.7|16
1620316240000|2021-05-06 15:50:40|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|19
1620316250000|2021-05-06 15:50:50|42504.3|42464.3|42518.7|42478.7|42523.7|42483.7|42504.3|42464.3|7
1620316260000|2021-05-06 15:51:00|42513.7|42473.7|42558.7|42518.7|42558.7|42518.7|42513.7|42473.7|13
1620316270000|2021-05-06 15:51:10|42554.3|42514.3|42569.3|42529.3|42573.1|42533.1|42553.7|42513.7|9
1620316280000|2021-05-06 15:51:20|42573.7|42533.7|42568.7|42528.7|42573.7|42533.7|42563.7|42523.7|2
1620316290000|2021-05-06 15:51:30|42568.1|42528.1|42553.7|42513.7|42568.1|42528.1|42553.7|42513.7|13
1620316300000|2021-05-06 15:51:40|42553.1|42513.1|42558.7|42518.7|42558.7|42518.7|42543.7|42503.7|25
1620316310000|2021-05-06 15:51:50|42563.1|42523.1|42553.7|42513.7|42563.7|42523.7|42553.7|42513.7|7
1620316320000|2021-05-06 15:52:00|42538.7|42498.7|42538.7|42498.7|42538.7|42498.7|42533.7|42493.7|37
1620316330000|2021-05-06 15:52:10|42534.3|42494.3|42528.7|42488.7|42534.3|42494.3|42524.3|42484.3|3
1620316340000|2021-05-06 15:52:20|42529.3|42489.3|42528.1|42488.1|42533.7|42493.7|42518.1|42478.1|18
1620316350000|2021-05-06 15:52:30|42532.5|42492.5|42523.1|42483.1|42533.1|42493.1|42523.1|42483.1|3
1620316360000|2021-05-06 15:52:40|42522.5|42482.5|42533.1|42493.1|42533.1|42493.1|42513.1|42473.1|7
1620316370000|2021-05-06 15:52:50|42533.7|42493.7|42512.5|42472.5|42543.1|42503.1|42512.5|42472.5|30
1620316380000|2021-05-06 15:53:00|42517.5|42477.5|42487.5|42447.5|42517.5|42477.5|42487.5|42447.5|37
1620316390000|2021-05-06 15:53:10|42492|42452|42487.5|42447.5|42492.5|42452.5|42483.1|42443.1|4
1620316400000|2021-05-06 15:53:20|42483.1|42443.1|42482.5|42442.5|42483.1|42443.1|42482.5|42442.5|1
1620316410000|2021-05-06 15:53:30|42483.1|42443.1|42492.5|42452.5|42492.5|42452.5|42483.1|42443.1|4
1620316420000|2021-05-06 15:53:40|||||||||1
1620316430000|2021-05-06 15:53:50|42492|42452|42487.5|42447.5|42492|42452|42482.5|42442.5|10
1620316440000|2021-05-06 15:54:00|42492|42452|42472.5|42432.5|42492|42452|42472.5|42432.5|8
1620316450000|2021-05-06 15:54:10|42467.5|42427.5|42462.5|42422.5|42467.5|42427.5|42462.5|42422.5|11
1620316460000|2021-05-06 15:54:20|42463.1|42423.1|42472|42432|42472.5|42432.5|42463.1|42423.1|19
1620316470000|2021-05-06 15:54:30|42471.4|42431.4|42462|42422|42471.4|42431.4|42457.5|42417.5|14
1620316480000|2021-05-06 15:54:40|||||||||24
1620316490000|2021-05-06 15:54:50|42457.5|42417.5|42482|42442|42482|42442|42457.5|42417.5|32
1620316500000|2021-05-06 15:55:00|42477|42437|42482|42442|42482|42442|42472|42432|20
1620316510000|2021-05-06 15:55:10|||||||||1
1620316520000|2021-05-06 15:55:20|42482.5|42442.5|42502|42462|42502|42462|42482.5|42442.5|3
1620316530000|2021-05-06 15:55:30|42502.5|42462.5|42532.5|42492.5|42537.5|42497.5|42502.5|42462.5|30
1620316540000|2021-05-06 15:55:40|42527.5|42487.5|42532.5|42492.5|42532.5|42492.5|42527.5|42487.5|5
1620316560000|2021-05-06 15:56:00|||||||||7
1620316570000|2021-05-06 15:56:10|42527.5|42487.5|42527.5|42487.5|42532|42492|42522.5|42482.5|16
1620316580000|2021-05-06 15:56:20|42527|42487|42522.5|42482.5|42527|42487|42522.5|42482.5|0
1620316590000|2021-05-06 15:56:30|||||||||6
1620316600000|2021-05-06 15:56:40|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|2
1620316610000|2021-05-06 15:56:50|||||||||3
1620316620000|2021-05-06 15:57:00|42532.5|42492.5|42522.5|42482.5|42532.5|42492.5|42522.5|42482.5|6
1620316630000|2021-05-06 15:57:10|42527|42487|42542.5|42502.5|42542.5|42502.5|42522.5|42482.5|10
1620316640000|2021-05-06 15:57:20|42543.1|42503.1|42542.5|42502.5|42548.1|42508.1|42542.5|42502.5|3
1620316650000|2021-05-06 15:57:30|42543.1|42503.1|42527.5|42487.5|42547.5|42507.5|42522.5|42482.5|8
1620316660000|2021-05-06 15:57:40|42532|42492|42543.1|42503.1|42543.1|42503.1|42532|42492|5
1620316670000|2021-05-06 15:57:50|42542.5|42502.5|42542.5|42502.5|42542.5|42502.5|42542.5|42502.5|0
1620316680000|2021-05-06 15:58:00|42537.5|42497.5|42552.5|42512.5|42552.5|42512.5|42537.5|42497.5|14
1620316690000|2021-05-06 15:58:10|42557|42517|42552.5|42512.5|42562.5|42522.5|42552.5|42512.5|6
1620316700000|2021-05-06 15:58:20|||||||||2
1620316710000|2021-05-06 15:58:30|42557.5|42517.5|42557.5|42517.5|42557.5|42517.5|42553.1|42513.1|3
1620316720000|2021-05-06 15:58:40|42562|42522|42572.5|42532.5|42572.5|42532.5|42552.5|42512.5|3
1620316730000|2021-05-06 15:58:50|42573.1|42533.1|42592.5|42552.5|42592.5|42552.5|42573.1|42533.1|5
1620316740000|2021-05-06 15:59:00|42597.5|42557.5|42597.5|42557.5|42598.1|42558.1|42597.5|42557.5|9
1620316750000|2021-05-06 15:59:10|42592.5|42552.5|42592.5|42552.5|42592.5|42552.5|42592.5|42552.5|1
1620316760000|2021-05-06 15:59:20|||||||||1
1620316770000|2021-05-06 15:59:30|42591.4|42551.4|42587.5|42547.5|42591.4|42551.4|42582.5|42542.5|8
1620316780000|2021-05-06 15:59:40|42588.1|42548.1|42612.5|42572.5|42617.5|42577.5|42588.1|42548.1|3
1620316790000|2021-05-06 15:59:50|42622.5|42582.5|42622.5|42582.5|42622.5|42582.5|42612.5|42572.5|9
1620316800000|2021-05-06 16:00:00|42623.1|42583.1|42647.5|42607.5|42647.5|42607.5|42623.1|42583.1|18
1620316810000|2021-05-06 16:00:10|42648.1|42608.1|42688.1|42648.1|42693.1|42653.1|42648.1|42608.1|32
1620316820000|2021-05-06 16:00:20|42687.5|42647.5|42687.5|42647.5|42688.1|42648.1|42683.1|42643.1|15
1620316830000|2021-05-06 16:00:30|42688.1|42648.1|42693.1|42653.1|42703.1|42663.1|42687.5|42647.5|7
1620316840000|2021-05-06 16:00:40|42693.7|42653.7|42683.1|42643.1|42698.1|42658.1|42683.1|42643.1|14
1620316850000|2021-05-06 16:00:50|42673.1|42633.1|42678.1|42638.1|42678.1|42638.1|42663.1|42623.1|18
1620316860000|2021-05-06 16:01:00|42677.5|42637.5|42678.1|42638.1|42678.1|42638.1|42668.1|42628.1|3
1620316870000|2021-05-06 16:01:10|42677.5|42637.5|42678.1|42638.1|42683.1|42643.1|42673.1|42633.1|2
1620316880000|2021-05-06 16:01:20|42673.7|42633.7|42668.1|42628.1|42673.7|42633.7|42668.1|42628.1|3
1620316890000|2021-05-06 16:01:30|42663.7|42623.7|42673.1|42633.1|42673.1|42633.1|42663.1|42623.1|7
1620316900000|2021-05-06 16:01:40|42668.1|42628.1|42668.1|42628.1|42673.1|42633.1|42668.1|42628.1|0
1620316910000|2021-05-06 16:01:50|42672.5|42632.5|42673.1|42633.1|42683.1|42643.1|42672.5|42632.5|5
1620316920000|2021-05-06 16:02:00|42668.7|42628.7|42668.1|42628.1|42668.7|42628.7|42668.1|42628.1|1
1620316930000|2021-05-06 16:02:10|42667.5|42627.5|42658.1|42618.1|42668.1|42628.1|42653.1|42613.1|4
1620316940000|2021-05-06 16:02:20|42662.5|42622.5|42668.1|42628.1|42668.1|42628.1|42662.5|42622.5|2
1620316950000|2021-05-06 16:02:30|42673.1|42633.1|42683.1|42643.1|42683.1|42643.1|42663.1|42623.1|3
1620316960000|2021-05-06 16:02:40|42688.1|42648.1|42683.1|42643.1|42688.7|42648.7|42683.1|42643.1|2
1620316970000|2021-05-06 16:02:50|42693.1|42653.1|42678.1|42638.1|42693.1|42653.1|42678.1|42638.1|13
1620316980000|2021-05-06 16:03:00|42677.5|42637.5|42678.1|42638.1|42678.1|42638.1|42673.1|42633.1|1
1620316990000|2021-05-06 16:03:10|42673.7|42633.7|42673.1|42633.1|42683.1|42643.1|42673.1|42633.1|1
1620317000000|2021-05-06 16:03:20|42678.1|42638.1|42668.1|42628.1|42678.1|42638.1|42663.1|42623.1|5
1620317010000|2021-05-06 16:03:30|42672.5|42632.5|42667.5|42627.5|42683.1|42643.1|42662.5|42622.5|10
1620317020000|2021-05-06 16:03:40|42667|42627|42668.1|42628.1|42672.5|42632.5|42662.5|42622.5|3
1620317030000|2021-05-06 16:03:50|42668.7|42628.7|42668.1|42628.1|42673.1|42633.1|42663.1|42623.1|5
1620317040000|2021-05-06 16:04:00|42663.7|42623.7|42683.1|42643.1|42702.5|42662.5|42663.1|42623.1|21
1620317050000|2021-05-06 16:04:10|42678.1|42638.1|42678.1|42638.1|42678.1|42638.1|42678.1|42638.1|4
1620317060000|2021-05-06 16:04:20|42682.5|42642.5|42693.1|42653.1|42693.1|42653.1|42682.5|42642.5|2
1620317070000|2021-05-06 16:04:30|42703.1|42663.1|42713.1|42673.1|42723.1|42683.1|42703.1|42663.1|14
1620317080000|2021-05-06 16:04:40|42713.7|42673.7|42723.1|42683.1|42723.1|42683.1|42713.7|42673.7|11
1620317090000|2021-05-06 16:04:50|42713.1|42673.1|42708.7|42668.7|42718.1|42678.1|42708.1|42668.1|4
1620317100000|2021-05-06 16:05:00|42713.1|42673.1|42723.1|42683.1|42723.1|42683.1|42708.1|42668.1|2
1620317120000|2021-05-06 16:05:20|42713.1|42673.1|42718.1|42678.1|42718.1|42678.1|42713.1|42673.1|6
1620317130000|2021-05-06 16:05:30|42717.5|42677.5|42703.1|42663.1|42717.5|42677.5|42703.1|42663.1|7
1620317140000|2021-05-06 16:05:40|42708.1|42668.1|42708.1|42668.1|42708.1|42668.1|42708.1|42668.1|3
1620317150000|2021-05-06 16:05:50|42707.5|42667.5|42703.1|42663.1|42707.5|42667.5|42703.1|42663.1|11
1620317160000|2021-05-06 16:06:00|42702|42662|42698.1|42658.1|42703.1|42663.1|42688.1|42648.1|8
1620317170000|2021-05-06 16:06:10|42697.5|42657.5|42693.1|42653.1|42698.1|42658.1|42693.1|42653.1|0
1620317190000|2021-05-06 16:06:30|||||||||2
1620317200000|2021-05-06 16:06:40|42698.1|42658.1|42703.1|42663.1|42703.1|42663.1|42698.1|42658.1|6
1620317210000|2021-05-06 16:06:50|42703.7|42663.7|42713.1|42673.1|42723.1|42683.1|42703.7|42663.7|2
1620317220000|2021-05-06 16:07:00|42713.7|42673.7|42713.1|42673.1|42718.1|42678.1|42713.1|42673.1|2
1620317230000|2021-05-06 16:07:10|42718.1|42678.1|42708.1|42668.1|42718.1|42678.1|42708.1|42668.1|3
1620317240000|2021-05-06 16:07:20|42703.7|42663.7|42713.1|42673.1|42713.1|42673.1|42703.1|42663.1|6
1620317250000|2021-05-06 16:07:30|42703.1|42663.1|42703.1|42663.1|42703.1|42663.1|42703.1|42663.1|4
1620317260000|2021-05-06 16:07:40|||||||||1
1620317270000|2021-05-06 16:07:50|42702.5|42662.5|42698.1|42658.1|42702.5|42662.5|42698.1|42658.1|2
1620317280000|2021-05-06 16:08:00|42698.7|42658.7|42693.1|42653.1|42703.1|42663.1|42693.1|42653.1|3
1620317290000|2021-05-06 16:08:10|||||||||20
1620317310000|2021-05-06 16:08:30|42692.5|42652.5|42683.1|42643.1|42692.5|42652.5|42683.1|42643.1|3
1620317320000|2021-05-06 16:08:40|42691.9|42651.9|42687.5|42647.5|42691.9|42651.9|42683.1|42643.1|1
1620317330000|2021-05-06 16:08:50|42683.1|42643.1|42693.1|42653.1|42693.1|42653.1|42683.1|42643.1|2
1620317340000|2021-05-06 16:09:00|42703.1|42663.1|42718.1|42678.1|42718.1|42678.1|42703.1|42663.1|11
1620317350000|2021-05-06 16:09:10|42722.5|42682.5|42718.1|42678.1|42723.1|42683.1|42718.1|42678.1|2
1620317360000|2021-05-06 16:09:20|42713.7|42673.7|42718.1|42678.1|42723.1|42683.1|42703.1|42663.1|6
1620317370000|2021-05-06 16:09:30|42717.5|42677.5|42713.1|42673.1|42717.5|42677.5|42713.1|42673.1|1
1620317380000|2021-05-06 16:09:40|||||||||3
1620317390000|2021-05-06 16:09:50|42708.1|42668.1|42703.1|42663.1|42713.1|42673.1|42703.1|42663.1|3
1620317400000|2021-05-06 16:10:00|42693.1|42653.1|42698.1|42658.1|42698.1|42658.1|42693.1|42653.1|6
1620317410000|2021-05-06 16:10:10|42693.7|42653.7|42683.1|42643.1|42693.7|42653.7|42683.1|42643.1|1
1620317420000|2021-05-06 16:10:20|||||||||1
1620317440000|2021-05-06 16:10:40|||||||||3
1620317450000|2021-05-06 16:10:50|42673.1|42633.1|42673.1|42633.1|42673.1|42633.1|42673.1|42633.1|14
1620317460000|2021-05-06 16:11:00|42678.1|42638.1|42683.1|42643.1|42683.1|42643.1|42673.7|42633.7|8
1620317480000|2021-05-06 16:11:20|42673.1|42633.1|42683.1|42643.1|42683.1|42643.1|42673.1|42633.1|6
1620317490000|2021-05-06 16:11:30|42687.5|42647.5|42688.1|42648.1|42693.1|42653.1|42687.5|42647.5|9
1620317500000|2021-05-06 16:11:40|42687.5|42647.5|42688.1|42648.1|42688.1|42648.1|42683.1|42643.1|1
1620317510000|2021-05-06 16:11:50|42693.1|42653.1|42688.1|42648.1|42693.1|42653.1|42683.1|42643.1|9
1620317520000|2021-05-06 16:12:00|42683.7|42643.7|42678.1|42638.1|42683.7|42643.7|42673.1|42633.1|3
1620317530000|2021-05-06 16:12:10|42678.7|42638.7|42673.1|42633.1|42678.7|42638.7|42673.1|42633.1|0
1620317540000|2021-05-06 16:12:20|42677.5|42637.5|42678.1|42638.1|42678.1|42638.1|42673.1|42633.1|1
1620317550000|2021-05-06 16:12:30|42678.7|42638.7|42683.1|42643.1|42683.1|42643.1|42678.1|42638.1|2
1620317560000|2021-05-06 16:12:40|||||||||1
1620317570000|2021-05-06 16:12:50|42682.5|42642.5|42668.1|42628.1|42682.5|42642.5|42668.1|42628.1|7
1620317580000|2021-05-06 16:13:00|42667.5|42627.5|42658.1|42618.1|42667.5|42627.5|42658.1|42618.1|13
1620317590000|2021-05-06 16:13:10|42653.7|42613.7|42662.5|42622.5|42663.7|42623.7|42653.7|42613.7|28
1620317600000|2021-05-06 16:13:20|||||||||1
1620317610000|2021-05-06 16:13:30|42652.5|42612.5|42657.5|42617.5|42657.5|42617.5|42652.5|42612.5|1
1620317620000|2021-05-06 16:13:40|42656.9|42616.9|42652.5|42612.5|42657.5|42617.5|42652.5|42612.5|8
1620317630000|2021-05-06 16:13:50|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|42652.5|42612.5|10
1620317640000|2021-05-06 16:14:00|42656.9|42616.9|42672.5|42632.5|42672.5|42632.5|42656.9|42616.9|8
1620317650000|2021-05-06 16:14:10|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|9
1620317660000|2021-05-06 16:14:20|42692.5|42652.5|42682.5|42642.5|42692.5|42652.5|42682.5|42642.5|3
1620317670000|2021-05-06 16:14:30|42672.5|42632.5|42677.5|42637.5|42677.5|42637.5|42672.5|42632.5|8
1620317680000|2021-05-06 16:14:40|42672.5|42632.5|42667.5|42627.5|42672.5|42632.5|42662.5|42622.5|9
1620317690000|2021-05-06 16:14:50|42668.1|42628.1|42682.5|42642.5|42682.5|42642.5|42668.1|42628.1|2
1620317700000|2021-05-06 16:15:00|42702.5|42662.5|42697.5|42657.5|42702.5|42662.5|42692.5|42652.5|29
1620317710000|2021-05-06 16:15:10|42701.9|42661.9|42702.5|42662.5|42707.5|42667.5|42701.9|42661.9|3
1620317720000|2021-05-06 16:15:20|42706.9|42666.9|42707.5|42667.5|42707.5|42667.5|42706.9|42666.9|2
1620317730000|2021-05-06 16:15:30|42703.1|42663.1|42697.5|42657.5|42703.1|42663.1|42692.5|42652.5|11
1620317740000|2021-05-06 16:15:40|42693.1|42653.1|42704.3|42664.3|42704.3|42664.3|42692.5|42652.5|6
1620317750000|2021-05-06 16:15:50|42705.6|42665.6|42707.5|42667.5|42707.5|42667.5|42697.5|42657.5|9
1620317760000|2021-05-06 16:16:00|42711.9|42671.9|42707.5|42667.5|42712.5|42672.5|42702.5|42662.5|24
1620317770000|2021-05-06 16:16:10|42703.1|42663.1|42706.9|42666.9|42706.9|42666.9|42691.9|42651.9|11
1620317780000|2021-05-06 16:16:20|42706.4|42666.4|42701.4|42661.4|42716.9|42676.9|42701.4|42661.4|10
1620317790000|2021-05-06 16:16:30|42696.4|42656.4|42691.4|42651.4|42696.4|42656.4|42691.4|42651.4|7
1620317800000|2021-05-06 16:16:40|42686.4|42646.4|42686.4|42646.4|42691.4|42651.4|42686.4|42646.4|6
1620317810000|2021-05-06 16:16:50|42681.9|42641.9|42666.4|42626.4|42686.4|42646.4|42666.4|42626.4|28
1620317820000|2021-05-06 16:17:00|42670.8|42630.8|42671.4|42631.4|42671.4|42631.4|42661.4|42621.4|8
1620317830000|2021-05-06 16:17:10|42670.2|42630.2|42666.4|42626.4|42671.4|42631.4|42661.9|42621.9|10
1620317840000|2021-05-06 16:17:20|42661.9|42621.9|42666.4|42626.4|42671.4|42631.4|42661.9|42621.9|3
1620317850000|2021-05-06 16:17:30|42661.9|42621.9|42651.4|42611.4|42666.4|42626.4|42651.4|42611.4|6
1620317860000|2021-05-06 16:17:40|||||||||12
1620317870000|2021-05-06 16:17:50|42656.4|42616.4|42661.4|42621.4|42661.4|42621.4|42656.4|42616.4|7
1620317880000|2021-05-06 16:18:00|42656.4|42616.4|42656.4|42616.4|42656.4|42616.4|42651.4|42611.4|12
1620317890000|2021-05-06 16:18:10|42655.8|42615.8|42646.4|42606.4|42655.8|42615.8|42646.4|42606.4|8
1620317900000|2021-05-06 16:18:20|42645.8|42605.8|42661.4|42621.4|42661.4|42621.4|42641.4|42601.4|6
1620317910000|2021-05-06 16:18:30|42660.8|42620.8|42656.4|42616.4|42661.4|42621.4|42651.4|42611.4|53
1620317920000|2021-05-06 16:18:40|42655.8|42615.8|42646.4|42606.4|42655.8|42615.8|42641.4|42601.4|6
1620317930000|2021-05-06 16:18:50|42641.9|42601.9|42624.1|42584.1|42651.4|42611.4|42624.1|42584.1|80
1620317940000|2021-05-06 16:19:00|42620.2|42580.2|42629.6|42589.6|42634.6|42594.6|42619.1|42579.1|27
1620317950000|2021-05-06 16:19:10|42628.5|42588.5|42629.6|42589.6|42629.6|42589.6|42619.6|42579.6|5
1620317960000|2021-05-06 16:19:20|42624.6|42584.6|42634.6|42594.6|42634.6|42594.6|42620.2|42580.2|9
1620317970000|2021-05-06 16:19:30|42634.1|42594.1|42619.6|42579.6|42634.1|42594.1|42619.6|42579.6|3
1620317980000|2021-05-06 16:19:40|42619.1|42579.1|42614.1|42574.1|42619.1|42579.1|42609.1|42569.1|14
1620317990000|2021-05-06 16:19:50|42614.6|42574.6|42610.2|42570.2|42619.6|42579.6|42609.6|42569.6|5
1620318000000|2021-05-06 16:20:00|42614.6|42574.6|42614.6|42574.6|42614.6|42574.6|42609.6|42569.6|10
1620318010000|2021-05-06 16:20:10|42610.2|42570.2|42614.6|42574.6|42614.6|42574.6|42609.6|42569.6|3
1620318020000|2021-05-06 16:20:20|42614.1|42574.1|42609.1|42569.1|42614.1|42574.1|42599.6|42559.6|17
1620318030000|2021-05-06 16:20:30|42600.2|42560.2|42559.1|42519.1|42608.5|42568.5|42559.1|42519.1|19
1620318040000|2021-05-06 16:20:40|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42564.1|42524.1|14
1620318050000|2021-05-06 16:20:50|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|42569.1|42529.1|14
1620318060000|2021-05-06 16:21:00|42573.5|42533.5|42579.1|42539.1|42579.1|42539.1|42569.1|42529.1|4
1620318080000|2021-05-06 16:21:20|42589.1|42549.1|42589.1|42549.1|42589.1|42549.1|42584.1|42544.1|23
1620318090000|2021-05-06 16:21:30|||||||||12
1620318100000|2021-05-06 16:21:40|42589.6|42549.6|42599.1|42559.1|42599.1|42559.1|42589.6|42549.6|11
1620318110000|2021-05-06 16:21:50|42584.6|42544.6|42594.1|42554.1|42594.1|42554.1|42579.1|42539.1|15
1620318120000|2021-05-06 16:22:00|42598.5|42558.5|42599.1|42559.1|42609.1|42569.1|42594.1|42554.1|55
1620318130000|2021-05-06 16:22:10|42608.5|42568.5|42614|42574|42619.1|42579.1|42604.1|42564.1|31
1620318140000|2021-05-06 16:22:20|42618.5|42578.5|42614.6|42574.6|42624|42584|42614|42574|6
1620318150000|2021-05-06 16:22:30|42614|42574|42609|42569|42614|42574|42609|42569|2
1620318160000|2021-05-06 16:22:40|42649|42609|42649|42609|42649|42609|42639|42599|69
1620318170000|2021-05-06 16:22:50|42644.6|42604.6|42669|42629|42669|42629|42644|42604|46
1620318190000|2021-05-06 16:23:10|42664|42624|42669|42629|42678.5|42638.5|42664|42624|23
1620318200000|2021-05-06 16:23:20|42659|42619|42659|42619|42659|42619|42659|42619|38
1620318210000|2021-05-06 16:23:30|42658.5|42618.5|42639|42599|42658.5|42618.5|42639|42599|9
1620318220000|2021-05-06 16:23:40|42634|42594|42609|42569|42634|42594|42609|42569|35
1620318230000|2021-05-06 16:23:50|42599|42559|42609|42569|42609|42569|42599|42559|5
1620318240000|2021-05-06 16:24:00|42604|42564|42599|42559|42604|42564|42599|42559|5
1620318250000|2021-05-06 16:24:10|42604|42564|42589|42549|42604|42564|42589|42549|8
1620318260000|2021-05-06 16:24:20|42579|42539|42579|42539|42579|42539|42579|42539|11
1620318270000|2021-05-06 16:24:30|42579.6|42539.6|42589|42549|42589|42549|42579|42539|6
1620318280000|2021-05-06 16:24:40|42588.5|42548.5|42579|42539|42588.5|42548.5|42579|42539|9
1620318290000|2021-05-06 16:24:50|42577.9|42537.9|42579|42539|42579|42539|42569|42529|10
1620318300000|2021-05-06 16:25:00|42574.6|42534.6|42574|42534|42574.6|42534.6|42574|42534|6
1620318310000|2021-05-06 16:25:10|42573.5|42533.5|42584|42544|42584|42544|42569|42529|3
1620318320000|2021-05-06 16:25:20|42589|42549|42599|42559|42599|42559|42589|42549|4
1620318330000|2021-05-06 16:25:30|42609|42569|42634|42594|42634|42594|42609|42569|2
1620318340000|2021-05-06 16:25:40|42633.5|42593.5|42629|42589|42638.5|42598.5|42629|42589|14
1620318350000|2021-05-06 16:25:50|||||||||3
1620318360000|2021-05-06 16:26:00|42629.6|42589.6|42639|42599|42649|42609|42629|42589|67
1620318370000|2021-05-06 16:26:10|42639.6|42599.6|42644|42604|42644|42604|42639.6|42599.6|2
1620318380000|2021-05-06 16:26:20|42648.5|42608.5|42649|42609|42654|42614|42648.5|42608.5|3
1620318390000|2021-05-06 16:26:30|42653.5|42613.5|42659|42619|42659|42619|42653.5|42613.5|1
1620318400000|2021-05-06 16:26:40|42654|42614|42654|42614|42654|42614|42654|42614|1
1620318410000|2021-05-06 16:26:50|42653.5|42613.5|42664|42624|42664|42624|42649|42609|3
1620318420000|2021-05-06 16:27:00|42663.5|42623.5|42659|42619|42664|42624|42659|42619|3
1620318430000|2021-05-06 16:27:10|42663.5|42623.5|42659|42619|42664|42624|42653.5|42613.5|1
1620318440000|2021-05-06 16:27:20|42654|42614|42649|42609|42659|42619|42649|42609|5
1620318450000|2021-05-06 16:27:30|||||||||1
1620318460000|2021-05-06 16:27:40|42649.6|42609.6|42649|42609|42654|42614|42649|42609|1
1620318470000|2021-05-06 16:27:50|42649.6|42609.6|42664|42624|42664|42624|42649.6|42609.6|3
1620318480000|2021-05-06 16:28:00|42659.6|42619.6|42669|42629|42674|42634|42654|42614|17
1620318490000|2021-05-06 16:28:10|42669.6|42629.6|42684|42644|42688.5|42648.5|42669.6|42629.6|1
1620318500000|2021-05-06 16:28:20|42683.5|42643.5|42684|42644|42684|42644|42683.5|42643.5|0
1620318510000|2021-05-06 16:28:30|42679.6|42639.6|42684|42644|42684|42644|42679|42639|2
1620318520000|2021-05-06 16:28:40|42679.6|42639.6|42679|42639|42679.6|42639.6|42679|42639|0
1620318530000|2021-05-06 16:28:50|42680.2|42640.2|42679|42639|42689|42649|42679|42639|25
1620318540000|2021-05-06 16:29:00|42689|42649|42684|42644|42689|42649|42679|42639|10
1620318550000|2021-05-06 16:29:10|42679.6|42639.6|42684|42644|42684|42644|42679.6|42639.6|4
1620318560000|2021-05-06 16:29:20|42679.6|42639.6|42679|42639|42679.6|42639.6|42679|42639|1
1620318570000|2021-05-06 16:29:30|42679.6|42639.6|42679|42639|42679.6|42639.6|42679|42639|2
1620318580000|2021-05-06 16:29:40|42674.6|42634.6|42679|42639|42679|42639|42674.6|42634.6|3
1620318590000|2021-05-06 16:29:50|42674|42634|42669|42629|42674|42634|42669|42629|16
1620318600000|2021-05-06 16:30:00|42659|42619|42649|42609|42664|42624|42649|42609|51
1620318610000|2021-05-06 16:30:10|42634|42594|42619|42579|42634|42594|42619|42579|5
1620318620000|2021-05-06 16:30:20|42629|42589|42629|42589|42629|42589|42629|42589|7
1620318630000|2021-05-06 16:30:30|42624|42584|42624|42584|42624|42584|42619|42579|4
1620318640000|2021-05-06 16:30:40|42623.5|42583.5|42624|42584|42624|42584|42619|42579|2
1620318650000|2021-05-06 16:30:50|42623.5|42583.5|42629|42589|42629|42589|42619|42579|2
1620318660000|2021-05-06 16:31:00|42649|42609|42629|42589|42649|42609|42624|42584|28
1620318670000|2021-05-06 16:31:10|42628.5|42588.5|42638.5|42598.5|42638.5|42598.5|42628.5|42588.5|6
1620318680000|2021-05-06 16:31:20|42637.9|42597.9|42628.5|42588.5|42637.9|42597.9|42628.5|42588.5|5
1620318690000|2021-05-06 16:31:30|42638.5|42598.5|42623.5|42583.5|42638.5|42598.5|42623.5|42583.5|11
1620318700000|2021-05-06 16:31:40|42624|42584|42644|42604|42644|42604|42624|42584|16
1620318710000|2021-05-06 16:31:50|42648.5|42608.5|42643.5|42603.5|42648.5|42608.5|42638.5|42598.5|1
1620318720000|2021-05-06 16:32:00|42644|42604|42643.5|42603.5|42648.5|42608.5|42642.9|42602.9|3
1620318730000|2021-05-06 16:32:10|42642.9|42602.9|42633.5|42593.5|42643.5|42603.5|42628.5|42588.5|2
1620318740000|2021-05-06 16:32:20|42637.9|42597.9|42633.5|42593.5|42638.5|42598.5|42628.5|42588.5|3
1620318750000|2021-05-06 16:32:30|42632.9|42592.9|42628.5|42588.5|42632.9|42592.9|42628.5|42588.5|0
1620318760000|2021-05-06 16:32:40|42627.9|42587.9|42618.5|42578.5|42627.9|42587.9|42613.5|42573.5|2
1620318770000|2021-05-06 16:32:50|42623.5|42583.5|42623.5|42583.5|42633.5|42593.5|42623.5|42583.5|0
1620318780000|2021-05-06 16:33:00|42619|42579|42633.5|42593.5|42633.5|42593.5|42618.5|42578.5|3
1620318790000|2021-05-06 16:33:10|42632.9|42592.9|42623.5|42583.5|42638.5|42598.5|42623.5|42583.5|3
1620318800000|2021-05-06 16:33:20|42622.9|42582.9|42623.5|42583.5|42628.5|42588.5|42618.5|42578.5|2
1620318810000|2021-05-06 16:33:30|42618.5|42578.5|42628.5|42588.5|42628.5|42588.5|42613.5|42573.5|6
1620318820000|2021-05-06 16:33:40|42632.9|42592.9|42638.5|42598.5|42638.5|42598.5|42632.9|42592.9|1
1620318830000|2021-05-06 16:33:50|42633.5|42593.5|42628.5|42588.5|42633.5|42593.5|42623.5|42583.5|3
1620318840000|2021-05-06 16:34:00|42623.5|42583.5|42628.5|42588.5|42628.5|42588.5|42623.5|42583.5|3
1620318850000|2021-05-06 16:34:10|42624|42584|42628.5|42588.5|42628.5|42588.5|42623.5|42583.5|0
1620318860000|2021-05-06 16:34:20|42623.5|42583.5|42628.5|42588.5|42628.5|42588.5|42623.5|42583.5|2
1620318870000|2021-05-06 16:34:30|42623.5|42583.5|42618.5|42578.5|42623.5|42583.5|42609|42569|2
1620318880000|2021-05-06 16:34:40|42622.9|42582.9|42608.5|42568.5|42622.9|42582.9|42603.5|42563.5|1
1620318890000|2021-05-06 16:34:50|42613.5|42573.5|42612.9|42572.9|42618.5|42578.5|42608.5|42568.5|3
1620318900000|2021-05-06 16:35:00|42608.5|42568.5|42618.5|42578.5|42618.5|42578.5|42608.5|42568.5|3
1620318910000|2021-05-06 16:35:10|42613.5|42573.5|42633.5|42593.5|42638.5|42598.5|42613.5|42573.5|9
1620318920000|2021-05-06 16:35:20|42634|42594|42628.5|42588.5|42638.5|42598.5|42628.5|42588.5|0
1620318930000|2021-05-06 16:35:30|42633.5|42593.5|42638.5|42598.5|42638.5|42598.5|42633.5|42593.5|1
1620318940000|2021-05-06 16:35:40|||||||||1
1620318950000|2021-05-06 16:35:50|42634|42594|42643.5|42603.5|42643.5|42603.5|42634|42594|1
1620318960000|2021-05-06 16:36:00|42647.9|42607.9|42643.5|42603.5|42648.5|42608.5|42643.5|42603.5|3
1620318970000|2021-05-06 16:36:10|42642.9|42602.9|42633.5|42593.5|42642.9|42602.9|42623.5|42583.5|3
1620318990000|2021-05-06 16:36:30|42634|42594|42647.9|42607.9|42648.5|42608.5|42633.5|42593.5|8
1620319000000|2021-05-06 16:36:40|42643.5|42603.5|42633.5|42593.5|42648.5|42608.5|42633.5|42593.5|0
1620319010000|2021-05-06 16:36:50|42634|42594|42633.5|42593.5|42637.9|42597.9|42633.5|42593.5|1
1620319020000|2021-05-06 16:37:00|42629|42589|42638.5|42598.5|42638.5|42598.5|42629|42589|1
1620319030000|2021-05-06 16:37:10|42633.5|42593.5|42637.9|42597.9|42643.5|42603.5|42633.5|42593.5|13
1620319040000|2021-05-06 16:37:20|42638.5|42598.5|42637.9|42597.9|42639|42599|42637.9|42597.9|0
1620319050000|2021-05-06 16:37:30|42633.5|42593.5|42643.5|42603.5|42643.5|42603.5|42633.5|42593.5|1
1620319060000|2021-05-06 16:37:40|42642.9|42602.9|42623.5|42583.5|42643.5|42603.5|42623.5|42583.5|1
1620319070000|2021-05-06 16:37:50|42624|42584|42623.5|42583.5|42628.5|42588.5|42623.5|42583.5|0
1620319080000|2021-05-06 16:38:00|42619|42579|42613.5|42573.5|42623.5|42583.5|42613.5|42573.5|1
1620319090000|2021-05-06 16:38:10|42623.5|42583.5|42623.5|42583.5|42628.5|42588.5|42623.5|42583.5|1
1620319100000|2021-05-06 16:38:20|42627.9|42587.9|42628.5|42588.5|42633.5|42593.5|42627.9|42587.9|0
1620319110000|2021-05-06 16:38:30|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|42623.5|42583.5|1
1620319120000|2021-05-06 16:38:40|42613.5|42573.5|42608.5|42568.5|42618.5|42578.5|42608.5|42568.5|2
1620319130000|2021-05-06 16:38:50|42604|42564|42598.5|42558.5|42604|42564|42598.5|42558.5|0
1620319140000|2021-05-06 16:39:00|||||||||5
1620319150000|2021-05-06 16:39:10|42603.5|42563.5|42603.5|42563.5|42608.5|42568.5|42603.5|42563.5|4
1620319160000|2021-05-06 16:39:20|42607.9|42567.9|42603.5|42563.5|42608.5|42568.5|42603.5|42563.5|4
1620319170000|2021-05-06 16:39:30|42599|42559|42603.5|42563.5|42603.5|42563.5|42599|42559|1
1620319180000|2021-05-06 16:39:40|42607.9|42567.9|42603.5|42563.5|42607.9|42567.9|42603.5|42563.5|1
1620319190000|2021-05-06 16:39:50|42602.9|42562.9|42593.5|42553.5|42603.5|42563.5|42593.5|42553.5|2
1620319200000|2021-05-06 16:40:00|42618.5|42578.5|42613.5|42573.5|42618.5|42578.5|42608.5|42568.5|5
1620319210000|2021-05-06 16:40:10|42617.9|42577.9|42623.5|42583.5|42623.5|42583.5|42613.5|42573.5|1
1620319220000|2021-05-06 16:40:20|42622.9|42582.9|42598.5|42558.5|42622.9|42582.9|42598.5|42558.5|3
1620319230000|2021-05-06 16:40:30|42599|42559|42608.5|42568.5|42613.5|42573.5|42598.5|42558.5|10
1620319240000|2021-05-06 16:40:40|42604|42564|42613.5|42573.5|42613.5|42573.5|42598.5|42558.5|4
1620319250000|2021-05-06 16:40:50|42609|42569|42608.5|42568.5|42609|42569|42603.5|42563.5|0
1620319260000|2021-05-06 16:41:00|42618.5|42578.5|42608.5|42568.5|42618.5|42578.5|42598.5|42558.5|10
1620319270000|2021-05-06 16:41:10|42603.5|42563.5|42608.5|42568.5|42608.5|42568.5|42603.5|42563.5|1
1620319290000|2021-05-06 16:41:30|42618.5|42578.5|42613.5|42573.5|42618.5|42578.5|42613.5|42573.5|2
1620319300000|2021-05-06 16:41:40|42617.9|42577.9|42613.5|42573.5|42617.9|42577.9|42613.5|42573.5|0
1620319310000|2021-05-06 16:41:50|||||||||1
1620319320000|2021-05-06 16:42:00|42614|42574|42613.5|42573.5|42618.5|42578.5|42613.5|42573.5|3
1620319330000|2021-05-06 16:42:10|42617.9|42577.9|42618.5|42578.5|42618.5|42578.5|42617.9|42577.9|1
1620319340000|2021-05-06 16:42:20|42613.5|42573.5|42608.5|42568.5|42613.5|42573.5|42608.5|42568.5|0
1620319350000|2021-05-06 16:42:30|42613.5|42573.5|42618.5|42578.5|42618.5|42578.5|42613.5|42573.5|2
1620319360000|2021-05-06 16:42:40|42613.5|42573.5|42613.5|42573.5|42618.5|42578.5|42613.5|42573.5|1
1620319370000|2021-05-06 16:42:50|42609|42569|42623.5|42583.5|42623.5|42583.5|42608.5|42568.5|4
1620319380000|2021-05-06 16:43:00|42617.9|42577.9|42623.5|42583.5|42628.5|42588.5|42617.9|42577.9|12
1620319390000|2021-05-06 16:43:10|42627.9|42587.9|42627.9|42587.9|42628.5|42588.5|42627.3|42587.3|13
1620319400000|2021-05-06 16:43:20|42622.9|42582.9|42612.9|42572.9|42622.9|42582.9|42612.9|42572.9|1
1620319410000|2021-05-06 16:43:30|42602.9|42562.9|42607.9|42567.9|42607.9|42567.9|42602.9|42562.9|1
1620319420000|2021-05-06 16:43:40|42612.9|42572.9|42597.9|42557.9|42612.9|42572.9|42597.9|42557.9|2
1620319430000|2021-05-06 16:43:50|42598.5|42558.5|42602.9|42562.9|42602.9|42562.9|42598.5|42558.5|1
1620319440000|2021-05-06 16:44:00|42603.5|42563.5|42612.9|42572.9|42612.9|42572.9|42603.5|42563.5|2
1620319450000|2021-05-06 16:44:10|42613.5|42573.5|42612.9|42572.9|42617.9|42577.9|42612.9|42572.9|3
1620319460000|2021-05-06 16:44:20|42613.5|42573.5|42617.9|42577.9|42617.9|42577.9|42613.5|42573.5|0
1620319470000|2021-05-06 16:44:30|||||||||1
1620319480000|2021-05-06 16:44:40|42612.9|42572.9|42617.9|42577.9|42617.9|42577.9|42607.9|42567.9|15
1620319490000|2021-05-06 16:44:50|42618.5|42578.5|42622.9|42582.9|42627.9|42587.9|42618.5|42578.5|12
1620319500000|2021-05-06 16:45:00|42627.3|42587.3|42627.9|42587.9|42627.9|42587.9|42627.3|42587.3|1
1620319520000|2021-05-06 16:45:20|||||||||1
1620319530000|2021-05-06 16:45:30|||||||||1
1620319540000|2021-05-06 16:45:40|||||||||2
1620319560000|2021-05-06 16:46:00|42622.9|42582.9|42617.9|42577.9|42622.9|42582.9|42617.9|42577.9|4
1620319570000|2021-05-06 16:46:10|||||||||3
1620319580000|2021-05-06 16:46:20|42612.9|42572.9|42612.9|42572.9|42612.9|42572.9|42607.9|42567.9|9
1620319590000|2021-05-06 16:46:30|||||||||1
1620319600000|2021-05-06 16:46:40|42608.5|42568.5|42627.9|42587.9|42627.9|42587.9|42607.9|42567.9|7
1620319610000|2021-05-06 16:46:50|||||||||13
1620319620000|2021-05-06 16:47:00|42637.9|42597.9|42637.9|42597.9|42637.9|42597.9|42627.9|42587.9|41
1620319630000|2021-05-06 16:47:10|42636.7|42596.7|42646.7|42606.7|42646.7|42606.7|42636.7|42596.7|68
1620319640000|2021-05-06 16:47:20|42656.7|42616.7|42645.6|42605.6|42656.7|42616.7|42645.6|42605.6|35
1620319650000|2021-05-06 16:47:30|42635.6|42595.6|42645.6|42605.6|42645.6|42605.6|42635.6|42595.6|2
1620319660000|2021-05-06 16:47:40|42635.6|42595.6|42635.6|42595.6|42645.6|42605.6|42635.6|42595.6|5
1620319670000|2021-05-06 16:47:50|42640.6|42600.6|42645.6|42605.6|42645.6|42605.6|42640.6|42600.6|9
1620319680000|2021-05-06 16:48:00|42650.6|42610.6|42655.6|42615.6|42656.2|42616.2|42650.6|42610.6|6
1620319690000|2021-05-06 16:48:10|42655|42615|42640.6|42600.6|42655.6|42615.6|42640.6|42600.6|7
1620319700000|2021-05-06 16:48:20|42636.2|42596.2|42625.6|42585.6|42640.6|42600.6|42615.6|42575.6|5
1620319710000|2021-05-06 16:48:30|42630.6|42590.6|42625.6|42585.6|42630.6|42590.6|42625.6|42585.6|1
1620319720000|2021-05-06 16:48:40|42630.6|42590.6|42625.6|42585.6|42630.6|42590.6|42625.6|42585.6|2
1620319730000|2021-05-06 16:48:50|42630.6|42590.6|42625.6|42585.6|42630.6|42590.6|42625.6|42585.6|1
1620319740000|2021-05-06 16:49:00|42615.6|42575.6|42610.6|42570.6|42615.6|42575.6|42605.6|42565.6|14
1620319750000|2021-05-06 16:49:10|42605.6|42565.6|42615.6|42575.6|42615.6|42575.6|42600.6|42560.6|4
1620319760000|2021-05-06 16:49:20|42611.2|42571.2|42615.6|42575.6|42615.6|42575.6|42605.6|42565.6|0
1620319770000|2021-05-06 16:49:30|42620.6|42580.6|42630.6|42590.6|42630.6|42590.6|42620.6|42580.6|1
1620319780000|2021-05-06 16:49:40|42630|42590|42640.6|42600.6|42645.6|42605.6|42625.6|42585.6|1
1620319790000|2021-05-06 16:49:50|42636.2|42596.2|42650.6|42610.6|42650.6|42610.6|42635.6|42595.6|2
1620319800000|2021-05-06 16:50:00|42650|42610|42650.6|42610.6|42660.6|42620.6|42645.6|42605.6|3
1620319810000|2021-05-06 16:50:10|42646.2|42606.2|42645.6|42605.6|42650.6|42610.6|42645.6|42605.6|1
1620319820000|2021-05-06 16:50:20|42655.6|42615.6|42665.6|42625.6|42665.6|42625.6|42655.6|42615.6|32
1620319830000|2021-05-06 16:50:30|||||||||2
1620319840000|2021-05-06 16:50:40|42645.6|42605.6|42635.6|42595.6|42645.6|42605.6|42635.6|42595.6|1
1620319850000|2021-05-06 16:50:50|42636.2|42596.2|42645.6|42605.6|42645.6|42605.6|42636.2|42596.2|3
1620319860000|2021-05-06 16:51:00|42650.6|42610.6|42645.6|42605.6|42655|42615|42645.6|42605.6|3
1620319870000|2021-05-06 16:51:10|42635.6|42595.6|42635.6|42595.6|42635.6|42595.6|42635.6|42595.6|4
1620319880000|2021-05-06 16:51:20|42636.2|42596.2|42645.6|42605.6|42645.6|42605.6|42635.6|42595.6|4
1620319890000|2021-05-06 16:51:30|42650|42610|42645.6|42605.6|42650.6|42610.6|42645.6|42605.6|1
1620319900000|2021-05-06 16:51:40|42646.7|42606.7|42655.6|42615.6|42655.6|42615.6|42646.7|42606.7|17
1620319910000|2021-05-06 16:51:50|42655|42615|42655.6|42615.6|42655.6|42615.6|42655|42615|42
1620319920000|2021-05-06 16:52:00|42655|42615|42645.6|42605.6|42664.4|42624.4|42645.6|42605.6|17
1620319940000|2021-05-06 16:52:20|42635.6|42595.6|42630.6|42590.6|42635.6|42595.6|42626.2|42586.2|7
1620319950000|2021-05-06 16:52:30|42630|42590|42625.6|42585.6|42630|42590|42625|42585|0
1620319960000|2021-05-06 16:52:40|42626.2|42586.2|42635.6|42595.6|42635.6|42595.6|42626.2|42586.2|5
1620319970000|2021-05-06 16:52:50|42631.2|42591.2|42630.6|42590.6|42635|42595|42625.6|42585.6|2
1620319980000|2021-05-06 16:53:00|42630|42590|42625.6|42585.6|42630.6|42590.6|42625.6|42585.6|1
1620319990000|2021-05-06 16:53:10|42630.6|42590.6|42625.6|42585.6|42635.6|42595.6|42625.6|42585.6|7
1620320000000|2021-05-06 16:53:20|||||||||1
1620320010000|2021-05-06 16:53:30|42625|42585|42610.6|42570.6|42625|42585|42605.6|42565.6|8
1620320020000|2021-05-06 16:53:40|42610|42570|42606.2|42566.2|42610.6|42570.6|42605.6|42565.6|17
1620320030000|2021-05-06 16:53:50|42611.2|42571.2|42611.2|42571.2|42611.2|42571.2|42611.2|42571.2|1
1620320040000|2021-05-06 16:54:00|42615.6|42575.6|42626.2|42586.2|42626.2|42586.2|42615.6|42575.6|8
1620320050000|2021-05-06 16:54:10|42630.6|42590.6|42641.2|42601.2|42641.2|42601.2|42630.6|42590.6|6
1620320060000|2021-05-06 16:54:20|42641.7|42601.7|42646.2|42606.2|42646.2|42606.2|42641.7|42601.7|1
1620320070000|2021-05-06 16:54:30|42645.6|42605.6|42641.2|42601.2|42645.6|42605.6|42641.2|42601.2|3
1620320080000|2021-05-06 16:54:40|42646.2|42606.2|42641.2|42601.2|42656.2|42616.2|42641.2|42601.2|6
1620320090000|2021-05-06 16:54:50|42636.7|42596.7|42641.2|42601.2|42641.2|42601.2|42636.2|42596.2|0
1620320100000|2021-05-06 16:55:00|42640.6|42600.6|42641.2|42601.2|42646.2|42606.2|42636.2|42596.2|8
1620320110000|2021-05-06 16:55:10|42636.7|42596.7|42641.2|42601.2|42641.2|42601.2|42636.2|42596.2|1
1620320120000|2021-05-06 16:55:20|42640.6|42600.6|42636.2|42596.2|42640.6|42600.6|42631.2|42591.2|1
1620320130000|2021-05-06 16:55:30|42631.2|42591.2|42630.6|42590.6|42636.2|42596.2|42625.6|42585.6|13
1620320140000|2021-05-06 16:55:40|42626.2|42586.2|42630.6|42590.6|42630.6|42590.6|42625.6|42585.6|3
1620320150000|2021-05-06 16:55:50|42635|42595|42630.6|42590.6|42635.6|42595.6|42630.6|42590.6|2
1620320160000|2021-05-06 16:56:00|42630|42590|42625.6|42585.6|42630|42590|42625.6|42585.6|1
1620320170000|2021-05-06 16:56:10|42640.6|42600.6|42641.2|42601.2|42641.2|42601.2|42630.6|42590.6|11
1620320180000|2021-05-06 16:56:20|42645.6|42605.6|42646.2|42606.2|42646.2|42606.2|42641.2|42601.2|6
1620320190000|2021-05-06 16:56:30|42645.6|42605.6|42641.2|42601.2|42645.6|42605.6|42641.2|42601.2|4
1620320200000|2021-05-06 16:56:40|42641.7|42601.7|42656.2|42616.2|42656.2|42616.2|42641.7|42601.7|4
1620320210000|2021-05-06 16:56:50|42651.2|42611.2|42656.2|42616.2|42661.2|42621.2|42651.2|42611.2|3
1620320220000|2021-05-06 16:57:00|42660.6|42620.6|42656.2|42616.2|42661.2|42621.2|42646.2|42606.2|6
1620320230000|2021-05-06 16:57:10|42666.2|42626.2|42666.2|42626.2|42666.2|42626.2|42666.2|42626.2|5
1620320240000|2021-05-06 16:57:20|42676.2|42636.2|42681.7|42641.7|42686.7|42646.7|42671.2|42631.2|9
1620320250000|2021-05-06 16:57:30|42686.7|42646.7|42676.7|42636.7|42686.7|42646.7|42676.7|42636.7|3
1620320260000|2021-05-06 16:57:40|42676.2|42636.2|42676.7|42636.7|42686.7|42646.7|42676.2|42636.2|2
1620320270000|2021-05-06 16:57:50|42681.2|42641.2|42686.7|42646.7|42686.7|42646.7|42676.7|42636.7|4
1620320280000|2021-05-06 16:58:00|42681.7|42641.7|42691.7|42651.7|42696.7|42656.7|42676.7|42636.7|11
1620320290000|2021-05-06 16:58:10|42692.3|42652.3|42686.7|42646.7|42696.7|42656.7|42686.7|42646.7|2
1620320300000|2021-05-06 16:58:20|42691.7|42651.7|42686.2|42646.2|42691.7|42651.7|42681.7|42641.7|2
1620320310000|2021-05-06 16:58:30|42686.7|42646.7|42681.7|42641.7|42686.7|42646.7|42676.7|42636.7|4
1620320320000|2021-05-06 16:58:40|42677.3|42637.3|42676.7|42636.7|42681.7|42641.7|42676.7|42636.7|0
1620320330000|2021-05-06 16:58:50|42681.2|42641.2|42681.7|42641.7|42681.7|42641.7|42677.3|42637.3|1
1620320340000|2021-05-06 16:59:00|42681.2|42641.2|42676.7|42636.7|42681.7|42641.7|42676.7|42636.7|0
1620320350000|2021-05-06 16:59:10|42666.7|42626.7|42666.7|42626.7|42666.7|42626.7|42666.7|42626.7|5
1620320360000|2021-05-06 16:59:20|42662.3|42622.3|42666.7|42626.7|42666.7|42626.7|42661.7|42621.7|1
1620320370000|2021-05-06 16:59:30|42661.7|42621.7|42666.7|42626.7|42676.7|42636.7|42661.7|42621.7|6
1620320380000|2021-05-06 16:59:40|42676.7|42636.7|42676.7|42636.7|42676.7|42636.7|42676.7|42636.7|1
1620320390000|2021-05-06 16:59:50|42671.7|42631.7|42671.7|42631.7|42676.2|42636.2|42666.7|42626.7|17
1620320400000|2021-05-06 17:00:00|42667.3|42627.3|42671.7|42631.7|42676.7|42636.7|42656.7|42616.7|5
1620320410000|2021-05-06 17:00:10|42667.3|42627.3|42671.7|42631.7|42676.7|42636.7|42666.7|42626.7|2
1620320420000|2021-05-06 17:00:20|42677.3|42637.3|42677.3|42637.3|42677.3|42637.3|42677.3|42637.3|5
1620320430000|2021-05-06 17:00:30|42666.7|42626.7|42671.7|42631.7|42671.7|42631.7|42666.7|42626.7|0
1620320440000|2021-05-06 17:00:40|42666.7|42626.7|42671.7|42631.7|42671.7|42631.7|42666.7|42626.7|2
1620320450000|2021-05-06 17:00:50|42676.7|42636.7|42656.7|42616.7|42676.7|42636.7|42656.7|42616.7|4
1620320460000|2021-05-06 17:01:00|42656.2|42616.2|42656.7|42616.7|42656.7|42616.7|42646.7|42606.7|2
1620320470000|2021-05-06 17:01:10|42651.7|42611.7|42656.7|42616.7|42666.7|42626.7|42651.7|42611.7|7
1620320480000|2021-05-06 17:01:20|42661.7|42621.7|42676.2|42636.2|42676.2|42636.2|42661.2|42621.2|2
1620320490000|2021-05-06 17:01:30|42676.7|42636.7|42676.7|42636.7|42676.7|42636.7|42676.7|42636.7|0
1620320500000|2021-05-06 17:01:40|||||||||1
1620320510000|2021-05-06 17:01:50|42686.7|42646.7|42686.7|42646.7|42696.7|42656.7|42676.7|42636.7|4
1620320520000|2021-05-06 17:02:00|42686.2|42646.2|42681.7|42641.7|42686.2|42646.2|42671.7|42631.7|12
1620320530000|2021-05-06 17:02:10|42676.7|42636.7|42681.7|42641.7|42681.7|42641.7|42676.7|42636.7|2
1620320540000|2021-05-06 17:02:20|42677.3|42637.3|42676.7|42636.7|42677.3|42637.3|42676.7|42636.7|1
1620320550000|2021-05-06 17:02:30|||||||||2
1620320560000|2021-05-06 17:02:40|42666.7|42626.7|42666.7|42626.7|42666.7|42626.7|42661.7|42621.7|8
1620320570000|2021-05-06 17:02:50|42662.3|42622.3|42671.7|42631.7|42676.7|42636.7|42662.3|42622.3|3
1620320580000|2021-05-06 17:03:00|42667.3|42627.3|42671.7|42631.7|42671.7|42631.7|42666.7|42626.7|1
1620320590000|2021-05-06 17:03:10|42671.2|42631.2|42676.7|42636.7|42681.7|42641.7|42666.7|42626.7|1
1620320600000|2021-05-06 17:03:20|42686.7|42646.7|42696.7|42656.7|42696.7|42656.7|42686.7|42646.7|14
1620320610000|2021-05-06 17:03:30|42691.7|42651.7|42706.7|42666.7|42706.7|42666.7|42691.7|42651.7|6
1620320620000|2021-05-06 17:03:40|42706.2|42666.2|42696.7|42656.7|42706.2|42666.2|42691.7|42651.7|6
1620320630000|2021-05-06 17:03:50|42692.3|42652.3|42686.7|42646.7|42692.3|42652.3|42686.7|42646.7|6
1620320640000|2021-05-06 17:04:00|42691.7|42651.7|42686.7|42646.7|42692.3|42652.3|42686.7|42646.7|0
1620320650000|2021-05-06 17:04:10|42691.7|42651.7|42691.7|42651.7|42696.2|42656.2|42686.7|42646.7|2
1620320660000|2021-05-06 17:04:20|42692.3|42652.3|42726.7|42686.7|42726.7|42686.7|42692.3|42652.3|14
1620320670000|2021-05-06 17:04:30|42727.3|42687.3|42737.3|42697.3|42737.3|42697.3|42727.3|42687.3|6
1620320680000|2021-05-06 17:04:40|42732.3|42692.3|42737.3|42697.3|42737.3|42697.3|42732.3|42692.3|4
1620320690000|2021-05-06 17:04:50|||||||||2
1620320700000|2021-05-06 17:05:00|42742.3|42702.3|42742.3|42702.3|42742.3|42702.3|42737.3|42697.3|5
1620320710000|2021-05-06 17:05:10|42741.7|42701.7|42742.3|42702.3|42742.3|42702.3|42737.3|42697.3|3
1620320720000|2021-05-06 17:05:20|42742.9|42702.9|42747.3|42707.3|42747.3|42707.3|42742.9|42702.9|1
1620320730000|2021-05-06 17:05:30|42742.3|42702.3|42727.3|42687.3|42742.3|42702.3|42727.3|42687.3|6
1620320750000|2021-05-06 17:05:50|42726.7|42686.7|42726.7|42686.7|42726.7|42686.7|42726.7|42686.7|1
1620320760000|2021-05-06 17:06:00|42716.7|42676.7|42727.3|42687.3|42727.3|42687.3|42716.7|42676.7|9
1620320770000|2021-05-06 17:06:10|42722.3|42682.3|42717.3|42677.3|42722.3|42682.3|42716.7|42676.7|5
1620320780000|2021-05-06 17:06:20|||||||||1
1620320790000|2021-05-06 17:06:30|42722.3|42682.3|42717.3|42677.3|42722.3|42682.3|42717.3|42677.3|1
1620320800000|2021-05-06 17:06:40|||||||||1
1620320810000|2021-05-06 17:06:50|42716.7|42676.7|42707.3|42667.3|42716.7|42676.7|42696.7|42656.7|5
1620320820000|2021-05-06 17:07:00|42706.7|42666.7|42697.3|42657.3|42707.3|42667.3|42696.7|42656.7|2
1620320830000|2021-05-06 17:07:10|42696.7|42656.7|42702.3|42662.3|42702.3|42662.3|42696.7|42656.7|0
1620320840000|2021-05-06 17:07:20|42701.7|42661.7|42697.3|42657.3|42702.3|42662.3|42696.7|42656.7|1
1620320850000|2021-05-06 17:07:30|42696.7|42656.7|42696.7|42656.7|42697.3|42657.3|42692.3|42652.3|6
1620320860000|2021-05-06 17:07:40|42691.7|42651.7|42696.7|42656.7|42701.7|42661.7|42691.7|42651.7|4
1620320870000|2021-05-06 17:07:50|42701.7|42661.7|42697.3|42657.3|42702.3|42662.3|42697.3|42657.3|6
1620320880000|2021-05-06 17:08:00|42696.7|42656.7|42697.3|42657.3|42707.3|42667.3|42696.7|42656.7|8
1620320890000|2021-05-06 17:08:10|42702.3|42662.3|42707.3|42667.3|42712.9|42672.9|42697.3|42657.3|12
1620320900000|2021-05-06 17:08:20|42702.3|42662.3|42707.3|42667.3|42707.3|42667.3|42697.3|42657.3|8
1620320910000|2021-05-06 17:08:30|42697.3|42657.3|42697.3|42657.3|42697.3|42657.3|42697.3|42657.3|40
1620320920000|2021-05-06 17:08:40|42692.3|42652.3|42677.3|42637.3|42692.3|42652.3|42677.3|42637.3|4
1620320930000|2021-05-06 17:08:50|42682.3|42642.3|42682.3|42642.3|42687.3|42647.3|42677.3|42637.3|7
1620320940000|2021-05-06 17:09:00|42686.7|42646.7|42682.3|42642.3|42687.3|42647.3|42682.3|42642.3|3
1620320950000|2021-05-06 17:09:10|42682.9|42642.9|42697.3|42657.3|42697.3|42657.3|42682.3|42642.3|5
1620320960000|2021-05-06 17:09:20|42707.3|42667.3|42702.3|42662.3|42707.3|42667.3|42702.3|42662.3|17
1620320970000|2021-05-06 17:09:30|42707.3|42667.3|42727.3|42687.3|42727.3|42687.3|42707.3|42667.3|11
1620320980000|2021-05-06 17:09:40|42716.7|42676.7|42717.3|42677.3|42717.3|42677.3|42716.7|42676.7|1
1620320990000|2021-05-06 17:09:50|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|42717.3|42677.3|5
1620321000000|2021-05-06 17:10:00|42717.3|42677.3|42717.3|42677.3|42722.3|42682.3|42717.3|42677.3|0
1620321010000|2021-05-06 17:10:10|42716.7|42676.7|42712.3|42672.3|42716.7|42676.7|42711.7|42671.7|9
1620321020000|2021-05-06 17:10:20|42707.9|42667.9|42712.3|42672.3|42712.9|42672.9|42707.9|42667.9|1
1620321030000|2021-05-06 17:10:30|42716.7|42676.7|42712.3|42672.3|42717.3|42677.3|42707.3|42667.3|10
1620321040000|2021-05-06 17:10:40|42707.9|42667.9|42722.3|42682.3|42722.3|42682.3|42707.9|42667.9|1
1620321050000|2021-05-06 17:10:50|42717.9|42677.9|42722.3|42682.3|42727.3|42687.3|42717.3|42677.3|2
1620321060000|2021-05-06 17:11:00|42717.9|42677.9|42722.3|42682.3|42722.3|42682.3|42717.9|42677.9|0
1620321070000|2021-05-06 17:11:10|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|3
1620321080000|2021-05-06 17:11:20|42722.3|42682.3|42727.3|42687.3|42727.3|42687.3|42717.3|42677.3|5
1620321090000|2021-05-06 17:11:30|42732.3|42692.3|42747.3|42707.3|42747.3|42707.3|42732.3|42692.3|22
1620321100000|2021-05-06 17:11:40|42737.3|42697.3|42737.3|42697.3|42737.3|42697.3|42737.3|42697.3|2
1620321110000|2021-05-06 17:11:50|42742.3|42702.3|42737.3|42697.3|42742.3|42702.3|42737.3|42697.3|3
1620321120000|2021-05-06 17:12:00|42742.3|42702.3|42737.3|42697.3|42742.3|42702.3|42737.3|42697.3|17
1620321130000|2021-05-06 17:12:10|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|15
1620321140000|2021-05-06 17:12:20|42726.7|42686.7|42727.3|42687.3|42727.3|42687.3|42717.3|42677.3|35
1620321150000|2021-05-06 17:12:30|42722.9|42682.9|42727.3|42687.3|42727.3|42687.3|42721.7|42681.7|1
1620321160000|2021-05-06 17:12:40|42736.2|42696.2|42737.3|42697.3|42737.3|42697.3|42732.3|42692.3|4
1620321170000|2021-05-06 17:12:50|42732.9|42692.9|42732.3|42692.3|42737.3|42697.3|42731.7|42691.7|5
1620321180000|2021-05-06 17:13:00|42731.7|42691.7|42732.3|42692.3|42732.3|42692.3|42727.3|42687.3|0
1620321190000|2021-05-06 17:13:10|42727.9|42687.9|42732.3|42692.3|42732.3|42692.3|42727.3|42687.3|1
1620321200000|2021-05-06 17:13:20|42727.3|42687.3|42727.9|42687.9|42727.9|42687.9|42727.3|42687.3|1
1620321210000|2021-05-06 17:13:30|42722.9|42682.9|42727.9|42687.9|42727.9|42687.9|42717.9|42677.9|11
1620321220000|2021-05-06 17:13:40|||||||||6
1620321230000|2021-05-06 17:13:50|42722.9|42682.9|42722.9|42682.9|42727.9|42687.9|42718.5|42678.5|2
1620321240000|2021-05-06 17:14:00|42722.3|42682.3|42717.9|42677.9|42722.9|42682.9|42717.9|42677.9|4
1620321250000|2021-05-06 17:14:10|42712.9|42672.9|42712.9|42672.9|42712.9|42672.9|42712.9|42672.9|4
1620321260000|2021-05-06 17:14:20|42713.5|42673.5|42717.9|42677.9|42717.9|42677.9|42713.5|42673.5|1
1620321270000|2021-05-06 17:14:30|42722.3|42682.3|42717.9|42677.9|42722.9|42682.9|42717.9|42677.9|2
1620321280000|2021-05-06 17:14:40|42727.9|42687.9|42727.9|42687.9|42732.9|42692.9|42727.9|42687.9|3
1620321290000|2021-05-06 17:14:50|42722.9|42682.9|42722.9|42682.9|42722.9|42682.9|42722.9|42682.9|2
1620321300000|2021-05-06 17:15:00|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|42717.9|42677.9|6
1620321310000|2021-05-06 17:15:10|42728.5|42688.5|42738.5|42698.5|42738.5|42698.5|42728.5|42688.5|9
1620321320000|2021-05-06 17:15:20|42748.5|42708.5|42778.5|42738.5|42778.5|42738.5|42748.5|42708.5|57
1620321330000|2021-05-06 17:15:30|42782.9|42742.9|42773.5|42733.5|42782.9|42742.9|42769|42729|17
1620321340000|2021-05-06 17:15:40|42772.9|42732.9|42783.5|42743.5|42783.5|42743.5|42768.5|42728.5|5
1620321350000|2021-05-06 17:15:50|42782.9|42742.9|42798.5|42758.5|42798.5|42758.5|42782.9|42742.9|2
1620321360000|2021-05-06 17:16:00|42788.5|42748.5|42793.5|42753.5|42798.5|42758.5|42788.5|42748.5|10
1620321370000|2021-05-06 17:16:10|42789|42749|42793.5|42753.5|42793.5|42753.5|42788.5|42748.5|4
1620321380000|2021-05-06 17:16:20|42789|42749|42778.5|42738.5|42789|42749|42778.5|42738.5|13
1620321400000|2021-05-06 17:16:40|42773.5|42733.5|42778.5|42738.5|42778.5|42738.5|42772.9|42732.9|2
1620321430000|2021-05-06 17:17:10|42788.5|42748.5|42798.5|42758.5|42798.5|42758.5|42778.5|42738.5|11
1620321440000|2021-05-06 17:17:20|42808.5|42768.5|42823.5|42783.5|42828.5|42788.5|42808.5|42768.5|11
1620321450000|2021-05-06 17:17:30|42827.9|42787.9|42813.5|42773.5|42827.9|42787.9|42813.5|42773.5|2
1620321460000|2021-05-06 17:17:40|42817.9|42777.9|42828.5|42788.5|42828.5|42788.5|42817.9|42777.9|1
1620321470000|2021-05-06 17:17:50|42827.9|42787.9|42808.5|42768.5|42827.9|42787.9|42808.5|42768.5|3
1620321480000|2021-05-06 17:18:00|42809|42769|42823.5|42783.5|42828.5|42788.5|42809|42769|8
1620321490000|2021-05-06 17:18:10|42819|42779|42823.5|42783.5|42828.5|42788.5|42818.5|42778.5|2
1620321500000|2021-05-06 17:18:20|42819|42779|42823.5|42783.5|42823.5|42783.5|42818.5|42778.5|1
1620321510000|2021-05-06 17:18:30|42824|42784|42838.5|42798.5|42838.5|42798.5|42824|42784|6
1620321520000|2021-05-06 17:18:40|42848.5|42808.5|42848.5|42808.5|42848.5|42808.5|42843.5|42803.5|5
1620321530000|2021-05-06 17:18:50|42818.5|42778.5|42818.5|42778.5|42818.5|42778.5|42818.5|42778.5|53
1620321540000|2021-05-06 17:19:00|||||||||19
1620321550000|2021-05-06 17:19:10|42808.5|42768.5|42807.9|42767.9|42808.5|42768.5|42807.9|42767.9|5
1620321560000|2021-05-06 17:19:20|42808.5|42768.5|42807.9|42767.9|42817.9|42777.9|42807.9|42767.9|20
1620321570000|2021-05-06 17:19:30|42803.5|42763.5|42802.9|42762.9|42803.5|42763.5|42797.9|42757.9|10
1620321580000|2021-05-06 17:19:40|42802.3|42762.3|42787.9|42747.9|42802.3|42762.3|42787.9|42747.9|4
1620321590000|2021-05-06 17:19:50|42782.9|42742.9|42782.9|42742.9|42782.9|42742.9|42782.9|42742.9|2
1620321600000|2021-05-06 17:20:00|42783.5|42743.5|42802.9|42762.9|42807.9|42767.9|42783.5|42743.5|9
1620321610000|2021-05-06 17:20:10|42798.5|42758.5|42797.9|42757.9|42807.9|42767.9|42797.9|42757.9|4
1620321620000|2021-05-06 17:20:20|42798.5|42758.5|42792.9|42752.9|42802.9|42762.9|42787.9|42747.9|2
1620321630000|2021-05-06 17:20:30|42797.3|42757.3|42797.9|42757.9|42802.9|42762.9|42792.9|42752.9|5
1620321640000|2021-05-06 17:20:40|42792.9|42752.9|42792.9|42752.9|42792.9|42752.9|42782.9|42742.9|5
1620321650000|2021-05-06 17:20:50|42787.9|42747.9|42782.9|42742.9|42788.5|42748.5|42777.9|42737.9|2
1620321660000|2021-05-06 17:21:00|42787.5|42747.5|42790.2|42750.2|42790.2|42750.2|42785.2|42745.2|6
1620321670000|2021-05-06 17:21:10|42785.2|42745.2|42785.2|42745.2|42790.2|42750.2|42780.8|42740.8|1
1620321680000|2021-05-06 17:21:20|42784.6|42744.6|42780.2|42740.2|42785.2|42745.2|42780.2|42740.2|1
1620321690000|2021-05-06 17:21:30|42780.8|42740.8|42780.2|42740.2|42785.2|42745.2|42780.2|42740.2|6
1620321700000|2021-05-06 17:21:40|42780.8|42740.8|42780.2|42740.2|42785.2|42745.2|42780.2|42740.2|1
1620321710000|2021-05-06 17:21:50|42785.2|42745.2|42780.2|42740.2|42785.2|42745.2|42780.2|42740.2|3
1620321720000|2021-05-06 17:22:00|42775.2|42735.2|42775.2|42735.2|42775.2|42735.2|42770.2|42730.2|3
1620321730000|2021-05-06 17:22:10|42770.8|42730.8|42790.2|42750.2|42795.2|42755.2|42770.2|42730.2|12
1620321740000|2021-05-06 17:22:20|42802.5|42762.5|42803|42763|42803|42763|42793|42753|5
1620321750000|2021-05-06 17:22:30|42798|42758|42793|42753|42798|42758|42793|42753|0
1620321760000|2021-05-06 17:22:40|42793.6|42753.6|42793|42753|42798|42758|42793|42753|3
1620321780000|2021-05-06 17:23:00|42783|42743|42793|42753|42793|42753|42783|42743|4
1620321790000|2021-05-06 17:23:10|42783|42743|42783|42743|42783|42743|42778|42738|2
1620321800000|2021-05-06 17:23:20|42793|42753|42793|42753|42793|42753|42793|42753|3
1620321810000|2021-05-06 17:23:30|42792.5|42752.5|42803|42763|42803|42763|42783|42743|5
1620321820000|2021-05-06 17:23:40|42794.2|42754.2|42783|42743|42794.2|42754.2|42783|42743|9
1620321830000|2021-05-06 17:23:50|42783.6|42743.6|42773|42733|42793|42753|42773|42733|5
1620321840000|2021-05-06 17:24:00|42763|42723|42778|42738|42778|42738|42763|42723|17
1620321850000|2021-05-06 17:24:10|42778.6|42738.6|42783|42743|42783|42743|42778.6|42738.6|2
1620321860000|2021-05-06 17:24:20|42783.6|42743.6|42793|42753|42793|42753|42783|42743|5
1620321870000|2021-05-06 17:24:30|42783|42743|42783|42743|42783|42743|42783|42743|4
1620321880000|2021-05-06 17:24:40|||||||||1
1620321890000|2021-05-06 17:24:50|42773|42733|42783|42743|42783|42743|42773|42733|5
1620321900000|2021-05-06 17:25:00|42778|42738|42763|42723|42783|42743|42763|42723|12
1620321910000|2021-05-06 17:25:10|42768|42728|42771.3|42731.3|42771.3|42731.3|42763|42723|3
1620321920000|2021-05-06 17:25:20|42771.9|42731.9|42781.3|42741.3|42781.3|42741.3|42771.3|42731.3|12
1620321930000|2021-05-06 17:25:30|42776.3|42736.3|42776.3|42736.3|42776.3|42736.3|42776.3|42736.3|1
1620321940000|2021-05-06 17:25:40|42771.9|42731.9|42781.3|42741.3|42785.7|42745.7|42771.3|42731.3|6
1620321950000|2021-05-06 17:25:50|42780.7|42740.7|42781.3|42741.3|42781.3|42741.3|42766.3|42726.3|24
1620321960000|2021-05-06 17:26:00|42781.9|42741.9|42791.3|42751.3|42801.3|42761.3|42781.9|42741.9|3
1620321970000|2021-05-06 17:26:10|42792.5|42752.5|42781.3|42741.3|42801.3|42761.3|42781.3|42741.3|3
1620321980000|2021-05-06 17:26:20|42780.7|42740.7|42776.3|42736.3|42780.7|42740.7|42771.3|42731.3|3
1620321990000|2021-05-06 17:26:30|42771.9|42731.9|42766.3|42726.3|42776.3|42736.3|42766.3|42726.3|5
1620322000000|2021-05-06 17:26:40|42761.9|42721.9|42786.3|42746.3|42786.3|42746.3|42761.3|42721.3|20
1620322010000|2021-05-06 17:26:50|42786.9|42746.9|42776.3|42736.3|42796.3|42756.3|42776.3|42736.3|11
1620322020000|2021-05-06 17:27:00|42776.9|42736.9|42781.3|42741.3|42791.9|42751.9|42776.9|42736.9|13
1620322030000|2021-05-06 17:27:10|42781.9|42741.9|42786.3|42746.3|42791.3|42751.3|42781.3|42741.3|7
1620322040000|2021-05-06 17:27:20|42790.7|42750.7|42796.3|42756.3|42801.3|42761.3|42790.7|42750.7|7
1620322050000|2021-05-06 17:27:30|42795.7|42755.7|42801.3|42761.3|42811.3|42771.3|42795.7|42755.7|4
1620322060000|2021-05-06 17:27:40|42805.7|42765.7|42786.9|42746.9|42806.3|42766.3|42781.3|42741.3|16
1620322070000|2021-05-06 17:27:50|42786.3|42746.3|42796.9|42756.9|42801.9|42761.9|42771.3|42731.3|5
1620322080000|2021-05-06 17:28:00|42801.9|42761.9|42816.9|42776.9|42816.9|42776.9|42796.3|42756.3|11
1620322090000|2021-05-06 17:28:10|42821.3|42781.3|42816.9|42776.9|42823|42783|42816.9|42776.9|8
1620322100000|2021-05-06 17:28:20|42817.5|42777.5|42816.9|42776.9|42826.9|42786.9|42812.5|42772.5|5
1620322110000|2021-05-06 17:28:30|42821.3|42781.3|42837.5|42797.5|42837.5|42797.5|42821.3|42781.3|13
1620322120000|2021-05-06 17:28:40|42836.9|42796.9|42833.6|42793.6|42842.5|42802.5|42822.5|42782.5|17
1620322130000|2021-05-06 17:28:50|42839.2|42799.2|42849.2|42809.2|42849.8|42809.8|42813.6|42773.6|23
1620322140000|2021-05-06 17:29:00|42848.6|42808.6|42844.2|42804.2|42854.2|42814.2|42844.2|42804.2|3
1620322150000|2021-05-06 17:29:10|42849.2|42809.2|42834.2|42794.2|42849.2|42809.2|42834.2|42794.2|10
1620322160000|2021-05-06 17:29:20|42834.8|42794.8|42854.2|42814.2|42854.2|42814.2|42834.2|42794.2|47
1620322170000|2021-05-06 17:29:30|42849.2|42809.2|42869.2|42829.2|42869.2|42829.2|42849.2|42809.2|15
1620322180000|2021-05-06 17:29:40|42869.8|42829.8|42844.2|42804.2|42874.2|42834.2|42844.2|42804.2|10
1620322190000|2021-05-06 17:29:50|42854.2|42814.2|42839.2|42799.2|42854.2|42814.2|42839.2|42799.2|8
1620322200000|2021-05-06 17:30:00|42838.6|42798.6|42849.2|42809.2|42849.2|42809.2|42838.6|42798.6|9
1620322210000|2021-05-06 17:30:10|42844.8|42804.8|42849.2|42809.2|42854.2|42814.2|42844.2|42804.2|6
1620322220000|2021-05-06 17:30:20|42849.8|42809.8|42854.2|42814.2|42854.2|42814.2|42849.8|42809.8|1
1620322230000|2021-05-06 17:30:30|42859.2|42819.2|42844.2|42804.2|42864.2|42824.2|42844.2|42804.2|7
1620322240000|2021-05-06 17:30:40|42844.8|42804.8|42849.2|42809.2|42854.2|42814.2|42839.2|42799.2|14
1620322250000|2021-05-06 17:30:50|42849.8|42809.8|42844.2|42804.2|42854.2|42814.2|42844.2|42804.2|4
1620322260000|2021-05-06 17:31:00|42849.2|42809.2|42860.7|42820.7|42869.2|42829.2|42849.2|42809.2|23
1620322270000|2021-05-06 17:31:10|42865.7|42825.7|42870.7|42830.7|42875.7|42835.7|42865.7|42825.7|6
1620322280000|2021-05-06 17:31:20|42865.7|42825.7|42880.7|42840.7|42880.7|42840.7|42861.3|42821.3|6
1620322290000|2021-05-06 17:31:30|42881.3|42841.3|42880.7|42840.7|42890.7|42850.7|42880.7|42840.7|4
1620322300000|2021-05-06 17:31:40|||||||||16
1620322310000|2021-05-06 17:31:50|42890.7|42850.7|42890.7|42850.7|42890.7|42850.7|42890.7|42850.7|1
1620322320000|2021-05-06 17:32:00|42885.7|42845.7|42855.7|42815.7|42890.2|42850.2|42855.7|42815.7|16
1620322330000|2021-05-06 17:32:10|42856.3|42816.3|42850.7|42810.7|42870.7|42830.7|42850.7|42810.7|20
1620322340000|2021-05-06 17:32:20|42845.7|42805.7|42830.7|42790.7|42845.7|42805.7|42830.7|42790.7|4
1620322350000|2021-05-06 17:32:30|42825.7|42785.7|42820.7|42780.7|42830.7|42790.7|42820.7|42780.7|6
1620322360000|2021-05-06 17:32:40|42830.7|42790.7|42830.7|42790.7|42835.7|42795.7|42830.7|42790.7|3
1620322370000|2021-05-06 17:32:50|42830.2|42790.2|42850.7|42810.7|42850.7|42810.7|42825.7|42785.7|24
1620322380000|2021-05-06 17:33:00|42845.7|42805.7|42845.7|42805.7|42845.7|42805.7|42845.7|42805.7|2
1620322390000|2021-05-06 17:33:10|42846.3|42806.3|42870.7|42830.7|42870.7|42830.7|42846.3|42806.3|6
1620322400000|2021-05-06 17:33:20|42871.9|42831.9|42840.7|42800.7|42875.7|42835.7|42840.7|42800.7|36
1620322410000|2021-05-06 17:33:30|42836.3|42796.3|42825.7|42785.7|42836.3|42796.3|42825.7|42785.7|1
1620322420000|2021-05-06 17:33:40|42825.2|42785.2|42820.7|42780.7|42825.2|42785.2|42820.7|42780.7|0
1620322430000|2021-05-06 17:33:50|42815.7|42775.7|42800.7|42760.7|42815.7|42775.7|42800.7|42760.7|7
1620322440000|2021-05-06 17:34:00|42790.7|42750.7|42790.2|42750.2|42790.7|42750.7|42790.2|42750.2|10
1620322450000|2021-05-06 17:34:10|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|7
1620322460000|2021-05-06 17:34:20|42775.2|42735.2|42780.7|42740.7|42785.2|42745.2|42770.2|42730.2|13
1620322470000|2021-05-06 17:34:30|42785.2|42745.2|42770.2|42730.2|42785.2|42745.2|42770.2|42730.2|11
1620322480000|2021-05-06 17:34:40|42775.2|42735.2|42770.2|42730.2|42775.2|42735.2|42770.2|42730.2|3
1620322490000|2021-05-06 17:34:50|42769|42729|42765.2|42725.2|42770.2|42730.2|42760.2|42720.2|23
1620322500000|2021-05-06 17:35:00|42769.6|42729.6|42775.2|42735.2|42780.2|42740.2|42769.6|42729.6|4
1620322510000|2021-05-06 17:35:10|42774.6|42734.6|42760.2|42720.2|42774.6|42734.6|42760.2|42720.2|11
1620322520000|2021-05-06 17:35:20|42759.6|42719.6|42755.2|42715.2|42760.2|42720.2|42750.2|42710.2|23
1620322530000|2021-05-06 17:35:30|42759.6|42719.6|42760.2|42720.2|42760.2|42720.2|42759.6|42719.6|1
1620322540000|2021-05-06 17:35:40|42770.2|42730.2|42770.2|42730.2|42770.2|42730.2|42765.2|42725.2|3
1620322550000|2021-05-06 17:35:50|||||||||1
1620322560000|2021-05-06 17:36:00|42765.2|42725.2|42770.7|42730.7|42770.7|42730.7|42765.2|42725.2|6
1620322570000|2021-05-06 17:36:10|42770.2|42730.2|42780.2|42740.2|42780.2|42740.2|42770.2|42730.2|3
1620322580000|2021-05-06 17:36:20|||||||||13
1620322590000|2021-05-06 17:36:30|||||||||1
1620322600000|2021-05-06 17:36:40|42780.7|42740.7|42800.2|42760.2|42800.2|42760.2|42780.7|42740.7|13
1620322610000|2021-05-06 17:36:50|42765.2|42725.2|42769.6|42729.6|42769.6|42729.6|42765.2|42725.2|70
1620322620000|2021-05-06 17:37:00|42745.2|42705.2|42749.6|42709.6|42749.6|42709.6|42745.2|42705.2|23
1620322630000|2021-05-06 17:37:10|42739.6|42699.6|42739.6|42699.6|42739.6|42699.6|42729.6|42689.6|26
1620322640000|2021-05-06 17:37:20|42744.6|42704.6|42749.6|42709.6|42749.6|42709.6|42744.6|42704.6|4
1620322650000|2021-05-06 17:37:30|42754.6|42714.6|42754.6|42714.6|42754.6|42714.6|42749.6|42709.6|1
1620322660000|2021-05-06 17:37:40|42750.2|42710.2|42759.6|42719.6|42759.6|42719.6|42749.6|42709.6|2
1620322670000|2021-05-06 17:37:50|42759|42719|42769.6|42729.6|42769.6|42729.6|42749.6|42709.6|11
1620322680000|2021-05-06 17:38:00|42774|42734|42779.6|42739.6|42779.6|42739.6|42769.6|42729.6|12
1620322690000|2021-05-06 17:38:10|42779|42739|42779|42739|42779|42739|42774|42734|2
1620322700000|2021-05-06 17:38:20|42770.2|42730.2|42773.4|42733.4|42773.4|42733.4|42769|42729|5
1620322710000|2021-05-06 17:38:30|42774|42734|42779|42739|42779|42739|42769|42729|5
1620322720000|2021-05-06 17:38:40|42774|42734|42784|42744|42788.4|42748.4|42769|42729|4
1620322730000|2021-05-06 17:38:50|42784.6|42744.6|42799|42759|42804|42764|42784.6|42744.6|17
1620322750000|2021-05-06 17:39:10|42798.4|42758.4|42794|42754|42798.4|42758.4|42793.4|42753.4|7
1620322760000|2021-05-06 17:39:20|42794.6|42754.6|42804|42764|42809|42769|42794.6|42754.6|7
1620322770000|2021-05-06 17:39:30|42808.4|42768.4|42809|42769|42809|42769|42799|42759|2
1620322780000|2021-05-06 17:39:40|42809.6|42769.6|42824|42784|42824|42784|42809.6|42769.6|3
1620322790000|2021-05-06 17:39:50|42819.6|42779.6|42819|42779|42819.6|42779.6|42809|42769|9
1620322800000|2021-05-06 17:40:00|42824|42784|42819|42779|42824.6|42784.6|42809|42769|5
1620322810000|2021-05-06 17:40:10|42823.4|42783.4|42799|42759|42823.4|42783.4|42799|42759|28
1620322820000|2021-05-06 17:40:20|42794|42754|42789|42749|42799|42759|42789|42749|6
1620322830000|2021-05-06 17:40:30|42784|42744|42769.6|42729.6|42784|42744|42769.6|42729.6|7
1620322840000|2021-05-06 17:40:40|||||||||3
1620322850000|2021-05-06 17:40:50|42764.6|42724.6|42764.6|42724.6|42764.6|42724.6|42759.6|42719.6|4
1620322860000|2021-05-06 17:41:00|42764|42724|42764.6|42724.6|42764.6|42724.6|42759.6|42719.6|4
1620322870000|2021-05-06 17:41:10|42764|42724|42764.6|42724.6|42769.6|42729.6|42759.6|42719.6|6
1620322880000|2021-05-06 17:41:20|42764|42724|42764.6|42724.6|42764.6|42724.6|42754.6|42714.6|7
1620322890000|2021-05-06 17:41:30|42764|42724|42754.6|42714.6|42769.6|42729.6|42749.6|42709.6|8
1620322900000|2021-05-06 17:41:40|42755.2|42715.2|42749.6|42709.6|42759.6|42719.6|42734.6|42694.6|29
1620322910000|2021-05-06 17:41:50|42739.6|42699.6|42749.6|42709.6|42749.6|42709.6|42739.6|42699.6|6
1620322920000|2021-05-06 17:42:00|||||||||6
1620322930000|2021-05-06 17:42:10|42750.2|42710.2|42734.6|42694.6|42754.6|42714.6|42729.6|42689.6|15
1620322940000|2021-05-06 17:42:20|42734|42694|42729.6|42689.6|42734|42694|42729.6|42689.6|1
1620322950000|2021-05-06 17:42:30|42724.6|42684.6|42719.6|42679.6|42724.6|42684.6|42719.6|42679.6|15
1620322960000|2021-05-06 17:42:40|42714.6|42674.6|42724.6|42684.6|42729.6|42689.6|42714.6|42674.6|8
1620322970000|2021-05-06 17:42:50|42720.2|42680.2|42739|42699|42739|42699|42709|42669|13
1620322980000|2021-05-06 17:43:00|42744|42704|42749|42709|42749|42709|42739|42699|6
1620322990000|2021-05-06 17:43:10|42759|42719|42749|42709|42759|42719|42749|42709|18
1620323000000|2021-05-06 17:43:20|42744|42704|42734|42694|42744|42704|42734|42694|2
1620323010000|2021-05-06 17:43:30|42734.6|42694.6|42744|42704|42744|42704|42734.6|42694.6|0
1620323020000|2021-05-06 17:43:40|42743.4|42703.4|42744|42704|42749|42709|42739|42699|7
1620323030000|2021-05-06 17:43:50|42743.4|42703.4|42744.6|42704.6|42744.6|42704.6|42739|42699|0
1620323040000|2021-05-06 17:44:00|42749|42709|42759|42719|42759|42719|42744|42704|4
1620323050000|2021-05-06 17:44:10|42758.4|42718.4|42739|42699|42758.4|42718.4|42739|42699|2
1620323060000|2021-05-06 17:44:20|42729|42689|42734|42694|42734|42694|42729|42689|5
1620323070000|2021-05-06 17:44:30|42738.4|42698.4|42739|42699|42739|42699|42738.4|42698.4|0
1620323080000|2021-05-06 17:44:40|42739.6|42699.6|42749|42709|42749|42709|42739|42699|3
1620323090000|2021-05-06 17:44:50|42774|42734|42769|42729|42779|42739|42764|42724|8
1620323100000|2021-05-06 17:45:00|42764.6|42724.6|42769|42729|42769|42729|42759|42719|9
1620323110000|2021-05-06 17:45:10|42773.4|42733.4|42784|42744|42784|42744|42764.6|42724.6|5
1620323120000|2021-05-06 17:45:20|42779.6|42739.6|42794.6|42754.6|42799|42759|42779.6|42739.6|12
1620323130000|2021-05-06 17:45:30|42794|42754|42784|42744|42799|42759|42784|42744|4
1620323140000|2021-05-06 17:45:40|42784.6|42744.6|42814|42774|42814|42774|42784.6|42744.6|4
1620323150000|2021-05-06 17:45:50|42814.6|42774.6|42824|42784|42824|42784|42814.6|42774.6|3
1620323160000|2021-05-06 17:46:00|42819|42779|42814|42774|42819|42779|42809|42769|1
1620323170000|2021-05-06 17:46:10|42813.4|42773.4|42799|42759|42819|42779|42799|42759|7
1620323180000|2021-05-06 17:46:20|42789|42749|42794|42754|42798.4|42758.4|42789|42749|24
1620323190000|2021-05-06 17:46:30|42799|42759|42814.6|42774.6|42818.4|42778.4|42794|42754|9
1620323200000|2021-05-06 17:46:40|42819|42779|42829|42789|42829|42789|42809|42769|12
1620323210000|2021-05-06 17:46:50|42834|42794|42829|42789|42839|42799|42829|42789|8
1620323220000|2021-05-06 17:47:00|42834|42794|42849|42809|42849|42809|42829|42789|5
1620323230000|2021-05-06 17:47:10|42849.6|42809.6|42839|42799|42859|42819|42839|42799|29
1620323240000|2021-05-06 17:47:20|42839.6|42799.6|42844|42804|42844|42804|42839|42799|8
1620323250000|2021-05-06 17:47:30|42839.6|42799.6|42844|42804|42849|42809|42839|42799|1
1620323260000|2021-05-06 17:47:40|42844.6|42804.6|42834|42794|42844.6|42804.6|42833.4|42793.4|1
1620323270000|2021-05-06 17:47:50|42829.6|42789.6|42834|42794|42839|42799|42829|42789|4
1620323280000|2021-05-06 17:48:00|42834.6|42794.6|42829|42789|42839|42799|42829|42789|0
1620323290000|2021-05-06 17:48:10|42829.6|42789.6|42834|42794|42834|42794|42829|42789|3
1620323300000|2021-05-06 17:48:20|42829.6|42789.6|42839|42799|42844|42804|42829.6|42789.6|0
1620323310000|2021-05-06 17:48:30|42834.6|42794.6|42824|42784|42834.6|42794.6|42824|42784|3
1620323320000|2021-05-06 17:48:40|42823.4|42783.4|42819|42779|42823.4|42783.4|42809.6|42769.6|23
1620323330000|2021-05-06 17:48:50|42818.4|42778.4|42819|42779|42819|42779|42818.4|42778.4|3
1620323340000|2021-05-06 17:49:00|42819.6|42779.6|42819|42779|42834|42794|42819|42779|17
1620323350000|2021-05-06 17:49:10|42819.6|42779.6|42804|42764|42819.6|42779.6|42804|42764|5
1620323360000|2021-05-06 17:49:20|42804.6|42764.6|42814|42774|42818.4|42778.4|42804.6|42764.6|1
1620323370000|2021-05-06 17:49:30|42818.4|42778.4|42814|42774|42824|42784|42814|42774|0
1620323380000|2021-05-06 17:49:40|42813.4|42773.4|42814|42774|42818.4|42778.4|42809|42769|3
1620323390000|2021-05-06 17:49:50|42829|42789|42829|42789|42829|42789|42829|42789|17
1620323400000|2021-05-06 17:50:00|42839|42799|42814|42774|42839|42799|42814|42774|35
1620323410000|2021-05-06 17:50:10|42814.6|42774.6|42809|42769|42819.6|42779.6|42809|42769|3
1620323420000|2021-05-06 17:50:20|42814|42774|42814|42774|42819|42779|42809|42769|7
1620323430000|2021-05-06 17:50:30|42818.4|42778.4|42839|42799|42839|42799|42818.4|42778.4|10
1620323440000|2021-05-06 17:50:40|42838.4|42798.4|42829|42789|42838.4|42798.4|42829|42789|5
1620323450000|2021-05-06 17:50:50|42834|42794|42834|42794|42834|42794|42829|42789|11
1620323460000|2021-05-06 17:51:00|42839|42799|42849|42809|42849|42809|42839|42799|9
1620323470000|2021-05-06 17:51:10|42844|42804|42839|42799|42844|42804|42839|42799|2
1620323480000|2021-05-06 17:51:20|42834|42794|42799|42759|42834|42794|42799|42759|8
1620323490000|2021-05-06 17:51:30|42799.6|42759.6|42794|42754|42804|42764|42789|42749|8
1620323500000|2021-05-06 17:51:40|42794.6|42754.6|42799|42759|42799|42759|42794.6|42754.6|4
1620323510000|2021-05-06 17:51:50|42798.4|42758.4|42783.4|42743.4|42798.4|42758.4|42783.4|42743.4|24
1620323520000|2021-05-06 17:52:00|42784|42744|42783.4|42743.4|42788.4|42748.4|42778.4|42738.4|3
1620323530000|2021-05-06 17:52:10|42782.9|42742.9|42788.4|42748.4|42788.4|42748.4|42778.4|42738.4|1
1620323540000|2021-05-06 17:52:20|42784|42744|42803.4|42763.4|42803.4|42763.4|42782.9|42742.9|11
1620323550000|2021-05-06 17:52:30|42807.9|42767.9|42808.4|42768.4|42808.4|42768.4|42807.9|42767.9|0
1620323560000|2021-05-06 17:52:40|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|42798.4|42758.4|1
1620323570000|2021-05-06 17:52:50|42799|42759|42808.4|42768.4|42808.4|42768.4|42798.4|42758.4|4
1620323580000|2021-05-06 17:53:00|42813.4|42773.4|42828.4|42788.4|42828.4|42788.4|42813.4|42773.4|4
1620323590000|2021-05-06 17:53:10|42829|42789|42833.4|42793.4|42837.9|42797.9|42829|42789|12
1620323600000|2021-05-06 17:53:20|42829|42789|42838.4|42798.4|42838.4|42798.4|42828.4|42788.4|31
1620323610000|2021-05-06 17:53:30|||||||||13
1620323620000|2021-05-06 17:53:40|42837.9|42797.9|42818.4|42778.4|42837.9|42797.9|42813.4|42773.4|4
1620323630000|2021-05-06 17:53:50|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|42808.4|42768.4|1
1620323640000|2021-05-06 17:54:00|42814|42774|42818.4|42778.4|42828.4|42788.4|42814|42774|7
1620323650000|2021-05-06 17:54:10|42823.4|42783.4|42818.4|42778.4|42823.4|42783.4|42818.4|42778.4|5
1620323660000|2021-05-06 17:54:20|42819|42779|42828.4|42788.4|42828.4|42788.4|42819|42779|1
1620323670000|2021-05-06 17:54:30|42823.4|42783.4|42818.4|42778.4|42823.4|42783.4|42818.4|42778.4|3
1620323680000|2021-05-06 17:54:40|42828.4|42788.4|42823.4|42783.4|42828.4|42788.4|42818.4|42778.4|5
1620323690000|2021-05-06 17:54:50|42819|42779|42807.9|42767.9|42823.4|42783.4|42807.9|42767.9|2
1620323700000|2021-05-06 17:55:00|42803.4|42763.4|42799|42759|42803.4|42763.4|42798.4|42758.4|1
1620323710000|2021-05-06 17:55:10|42798.4|42758.4|42773.4|42733.4|42798.4|42758.4|42773.4|42733.4|19
1620323720000|2021-05-06 17:55:20|42777.9|42737.9|42773.4|42733.4|42778.4|42738.4|42768.4|42728.4|5
1620323730000|2021-05-06 17:55:30|42783.4|42743.4|42788.4|42748.4|42788.4|42748.4|42779|42739|4
1620323740000|2021-05-06 17:55:40|42783.4|42743.4|42758.4|42718.4|42787.9|42747.9|42758.4|42718.4|4
1620323750000|2021-05-06 17:55:50|42748.4|42708.4|42748.4|42708.4|42753.4|42713.4|42743.4|42703.4|13
1620323760000|2021-05-06 17:56:00|42749|42709|42778.4|42738.4|42778.4|42738.4|42749|42709|6
1620323770000|2021-05-06 17:56:10|42773.4|42733.4|42768.4|42728.4|42778.4|42738.4|42768.4|42728.4|1
1620323780000|2021-05-06 17:56:20|42772.9|42732.9|42768.4|42728.4|42773.4|42733.4|42763.4|42723.4|9
1620323790000|2021-05-06 17:56:30|42769.6|42729.6|42768.4|42728.4|42773.4|42733.4|42768.4|42728.4|4
1620323800000|2021-05-06 17:56:40|42769|42729|42763.4|42723.4|42774|42734|42758.4|42718.4|4
1620323810000|2021-05-06 17:56:50|42762.9|42722.9|42763.4|42723.4|42768.4|42728.4|42762.9|42722.9|11
1620323820000|2021-05-06 17:57:00|42764|42724|42783.4|42743.4|42783.4|42743.4|42758.4|42718.4|14
1620323830000|2021-05-06 17:57:10|42782.9|42742.9|42778.4|42738.4|42782.9|42742.9|42778.4|42738.4|8
1620323840000|2021-05-06 17:57:20|42774|42734|42767.9|42727.9|42774|42734|42767.9|42727.9|2
1620323850000|2021-05-06 17:57:30|42762.9|42722.9|42777.9|42737.9|42777.9|42737.9|42762.9|42722.9|2
1620323860000|2021-05-06 17:57:40|42772.9|42732.9|42767.9|42727.9|42777.9|42737.9|42757.9|42717.9|31
1620323870000|2021-05-06 17:57:50|42762.9|42722.9|42757.9|42717.9|42762.9|42722.9|42752.9|42712.9|2
1620323880000|2021-05-06 17:58:00|42758.4|42718.4|42767.3|42727.3|42767.9|42727.9|42758.4|42718.4|8
1620323890000|2021-05-06 17:58:10|42767.9|42727.9|42762.9|42722.9|42772.9|42732.9|42752.3|42712.3|11
1620323900000|2021-05-06 17:58:20|42762.3|42722.3|42747.9|42707.9|42762.9|42722.9|42747.9|42707.9|3
1620323910000|2021-05-06 17:58:30|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|42737.9|42697.9|0
1620323920000|2021-05-06 17:58:40|42738.4|42698.4|42742.9|42702.9|42747.3|42707.3|42738.4|42698.4|14
1620323930000|2021-05-06 17:58:50|42742.3|42702.3|42737.9|42697.9|42742.9|42702.9|42737.9|42697.9|1
1620323940000|2021-05-06 17:59:00|||||||||3
1620323950000|2021-05-06 17:59:10|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|1
1620323960000|2021-05-06 17:59:20|42738.4|42698.4|42737.9|42697.9|42738.4|42698.4|42737.9|42697.9|0
1620323970000|2021-05-06 17:59:30|42737.3|42697.3|42728.4|42688.4|42737.3|42697.3|42727.9|42687.9|5
1620323980000|2021-05-06 17:59:40|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|1
1620324000000|2021-05-06 18:00:00|42747.9|42707.9|42752.9|42712.9|42752.9|42712.9|42742.9|42702.9|7
1620324010000|2021-05-06 18:00:10|42752.3|42712.3|42747.9|42707.9|42752.3|42712.3|42747.9|42707.9|4
1620324020000|2021-05-06 18:00:20|||||||||2
1620324030000|2021-05-06 18:00:30|42757.9|42717.9|42767.9|42727.9|42787.9|42747.9|42757.9|42717.9|32
1620324040000|2021-05-06 18:00:40|42762.9|42722.9|42768.4|42728.4|42772.9|42732.9|42762.9|42722.9|4
1620324050000|2021-05-06 18:00:50|42777.9|42737.9|42778.4|42738.4|42782.9|42742.9|42777.9|42737.9|4
1620324060000|2021-05-06 18:01:00|42777.9|42737.9|42777.9|42737.9|42787.9|42747.9|42777.9|42737.9|2
1620324070000|2021-05-06 18:01:10|42782.9|42742.9|42787.9|42747.9|42787.9|42747.9|42777.9|42737.9|5
1620324080000|2021-05-06 18:01:20|42782.9|42742.9|42772.9|42732.9|42782.9|42742.9|42767.9|42727.9|3
1620324090000|2021-05-06 18:01:30|42768.4|42728.4|42797.9|42757.9|42797.9|42757.9|42768.4|42728.4|13
1620324100000|2021-05-06 18:01:40|42787.9|42747.9|42802.9|42762.9|42803.4|42763.4|42787.9|42747.9|8
1620324110000|2021-05-06 18:01:50|42807.3|42767.3|42787.9|42747.9|42807.9|42767.9|42787.9|42747.9|1
1620324120000|2021-05-06 18:02:00|42797.9|42757.9|42797.9|42757.9|42802.9|42762.9|42797.9|42757.9|8
1620324130000|2021-05-06 18:02:10|42802.9|42762.9|42777.9|42737.9|42802.9|42762.9|42777.9|42737.9|7
1620324140000|2021-05-06 18:02:20|42782.3|42742.3|42777.9|42737.9|42782.9|42742.9|42777.9|42737.9|5
1620324150000|2021-05-06 18:02:30|42778.4|42738.4|42762.9|42722.9|42787.9|42747.9|42757.9|42717.9|28
1620324160000|2021-05-06 18:02:40|42757.9|42717.9|42747.9|42707.9|42762.9|42722.9|42742.9|42702.9|7
1620324170000|2021-05-06 18:02:50|42752.9|42712.9|42761.3|42721.3|42766.3|42726.3|42752.9|42712.9|6
1620324180000|2021-05-06 18:03:00|42756.3|42716.3|42751.3|42711.3|42760.7|42720.7|42751.3|42711.3|4
1620324190000|2021-05-06 18:03:10|42750.7|42710.7|42740.7|42700.7|42750.7|42710.7|42740.7|42700.7|1
1620324200000|2021-05-06 18:03:20|42745.7|42705.7|42730.7|42690.7|42745.7|42705.7|42730.7|42690.7|8
1620324220000|2021-05-06 18:03:40|42735.7|42695.7|42730.7|42690.7|42740.7|42700.7|42730.7|42690.7|29
1620324230000|2021-05-06 18:03:50|42735.7|42695.7|42735.2|42695.2|42735.7|42695.7|42730.2|42690.2|4
1620324240000|2021-05-06 18:04:00|42730.7|42690.7|42734.6|42694.6|42740.2|42700.2|42730.2|42690.2|3
1620324250000|2021-05-06 18:04:10|42730.2|42690.2|42729.6|42689.6|42734.6|42694.6|42729.6|42689.6|7
1620324260000|2021-05-06 18:04:20|42749.6|42709.6|42749|42709|42749.6|42709.6|42744|42704|3
1620324270000|2021-05-06 18:04:30|42754|42714|42739|42699|42759|42719|42739|42699|14
1620324280000|2021-05-06 18:04:40|42749|42709|42759|42719|42759|42719|42744|42704|10
1620324290000|2021-05-06 18:04:50|42764|42724|42769|42729|42769|42729|42764|42724|9
1620324300000|2021-05-06 18:05:00|42769.6|42729.6|42779|42739|42789|42749|42769.6|42729.6|10
1620324310000|2021-05-06 18:05:10|42784|42744|42769|42729|42789|42749|42769|42729|11
1620324320000|2021-05-06 18:05:20|42774|42734|42764|42724|42779|42739|42764|42724|8
1620324330000|2021-05-06 18:05:30|42764.6|42724.6|42789.6|42749.6|42789.6|42749.6|42764|42724|29
1620324340000|2021-05-06 18:05:40|42785.2|42745.2|42784.6|42744.6|42789.6|42749.6|42774|42734|14
1620324350000|2021-05-06 18:05:50|42785.2|42745.2|42779.6|42739.6|42789.6|42749.6|42769.6|42729.6|9
1620324360000|2021-05-06 18:06:00|42784.6|42744.6|42779.6|42739.6|42794.6|42754.6|42779.6|42739.6|21
1620324370000|2021-05-06 18:06:10|42784.6|42744.6|42784.6|42744.6|42784.6|42744.6|42779.6|42739.6|5
1620324380000|2021-05-06 18:06:20|42779.6|42739.6|42779.6|42739.6|42789.6|42749.6|42779.6|42739.6|8
1620324390000|2021-05-06 18:06:30|42764.6|42724.6|42784.6|42744.6|42785.2|42745.2|42764.6|42724.6|12
1620324400000|2021-05-06 18:06:40|42780.2|42740.2|42779.6|42739.6|42789.6|42749.6|42779.6|42739.6|14
1620324410000|2021-05-06 18:06:50|42769.6|42729.6|42759.6|42719.6|42769.6|42729.6|42759.6|42719.6|12
1620324420000|2021-05-06 18:07:00|42769.6|42729.6|42794.6|42754.6|42799.6|42759.6|42769.6|42729.6|43
1620324430000|2021-05-06 18:07:10|42794|42754|42794.6|42754.6|42799.6|42759.6|42789.6|42749.6|1
1620324440000|2021-05-06 18:07:20|42794|42754|42794.6|42754.6|42809.6|42769.6|42789.6|42749.6|15
1620324450000|2021-05-06 18:07:30|42800.2|42760.2|42800.7|42760.7|42800.7|42760.7|42799.6|42759.6|1
1620324460000|2021-05-06 18:07:40|42790.7|42750.7|42790.7|42750.7|42800.7|42760.7|42785.7|42745.7|12
1620324470000|2021-05-06 18:07:50|42791.3|42751.3|42780.7|42740.7|42791.3|42751.3|42780.7|42740.7|4
1620324480000|2021-05-06 18:08:00|42785.7|42745.7|42780.7|42740.7|42786.3|42746.3|42780.7|42740.7|17
1620324490000|2021-05-06 18:08:10|42781.3|42741.3|42780.7|42740.7|42790.2|42750.2|42780.7|42740.7|20
1620324500000|2021-05-06 18:08:20|42785.7|42745.7|42795.7|42755.7|42796.3|42756.3|42780.7|42740.7|21
1620324510000|2021-05-06 18:08:30|42800.7|42760.7|42805.7|42765.7|42810.2|42770.2|42800.7|42760.7|17
1620324520000|2021-05-06 18:08:40|42801.3|42761.3|42800.7|42760.7|42801.3|42761.3|42800.7|42760.7|0
1620324530000|2021-05-06 18:08:50|42805.7|42765.7|42810.7|42770.7|42810.7|42770.7|42800.7|42760.7|8
1620324540000|2021-05-06 18:09:00|42805.7|42765.7|42801.3|42761.3|42810.7|42770.7|42801.3|42761.3|14
1620324550000|2021-05-06 18:09:10|42800.7|42760.7|42795.7|42755.7|42810.2|42770.2|42790.7|42750.7|5
1620324560000|2021-05-06 18:09:20|42795.2|42755.2|42795.7|42755.7|42795.7|42755.7|42790.7|42750.7|21
1620324570000|2021-05-06 18:09:30|42790.7|42750.7|42780.7|42740.7|42795.7|42755.7|42770.7|42730.7|13
1620324580000|2021-05-06 18:09:40|42771.9|42731.9|42740.7|42700.7|42771.9|42731.9|42730.7|42690.7|33
1620324590000|2021-05-06 18:09:50|42730.7|42690.7|42730.7|42690.7|42735.7|42695.7|42721.9|42681.9|27
1620324600000|2021-05-06 18:10:00|42740.7|42700.7|42760.7|42720.7|42770.7|42730.7|42735.7|42695.7|30
1620324610000|2021-05-06 18:10:10|42761.3|42721.3|42790.7|42750.7|42790.7|42750.7|42761.3|42721.3|73
1620324620000|2021-05-06 18:10:20|42800.7|42760.7|42810.7|42770.7|42810.7|42770.7|42790.7|42750.7|8
1620324630000|2021-05-06 18:10:30|42800.7|42760.7|42800.7|42760.7|42800.7|42760.7|42800.7|42760.7|16
1620324640000|2021-05-06 18:10:40|42805.7|42765.7|42810.7|42770.7|42810.7|42770.7|42800.7|42760.7|35
1620324650000|2021-05-06 18:10:50|42810.2|42770.2|42795.7|42755.7|42810.2|42770.2|42795.7|42755.7|4
1620324660000|2021-05-06 18:11:00|42791.3|42751.3|42775.7|42735.7|42800.7|42760.7|42775.7|42735.7|23
1620324670000|2021-05-06 18:11:10|42771.3|42731.3|42785.7|42745.7|42790.2|42750.2|42770.7|42730.7|5
1620324680000|2021-05-06 18:11:20|42785.2|42745.2|42730.7|42690.7|42785.2|42745.2|42730.7|42690.7|48
1620324690000|2021-05-06 18:11:30|42740.7|42700.7|42730.7|42690.7|42740.7|42700.7|42730.7|42690.7|38
1620324700000|2021-05-06 18:11:40|42720.7|42680.7|42700.7|42660.7|42720.7|42680.7|42700.7|42660.7|24
1620324710000|2021-05-06 18:11:50|42701.3|42661.3|42695.7|42655.7|42710.7|42670.7|42695.7|42655.7|3
1620324720000|2021-05-06 18:12:00|42700.7|42660.7|42690.7|42650.7|42700.7|42660.7|42690.7|42650.7|16
1620324730000|2021-05-06 18:12:10|42680.7|42640.7|42676.3|42636.3|42685.7|42645.7|42675.7|42635.7|72
1620324740000|2021-05-06 18:12:20|42680.7|42640.7|42700.7|42660.7|42710.7|42670.7|42680.7|42640.7|14
1620324750000|2021-05-06 18:12:30|42705.7|42665.7|42700.7|42660.7|42705.7|42665.7|42700.7|42660.7|20
1620324760000|2021-05-06 18:12:40|42701.3|42661.3|42700.7|42660.7|42710.7|42670.7|42700.7|42660.7|23
1620324770000|2021-05-06 18:12:50|||||||||3
1620324780000|2021-05-06 18:13:00|42705.7|42665.7|42730.7|42690.7|42740.7|42700.7|42705.7|42665.7|27
1620324790000|2021-05-06 18:13:10|42735.2|42695.2|42715.7|42675.7|42735.7|42695.7|42710.7|42670.7|6
1620324800000|2021-05-06 18:13:20|42716.3|42676.3|42730.7|42690.7|42740.7|42700.7|42710.7|42670.7|9
1620324810000|2021-05-06 18:13:30|42735.7|42695.7|42730.7|42690.7|42740.7|42700.7|42730.7|42690.7|11
1620324820000|2021-05-06 18:13:40|42705.7|42665.7|42716.3|42676.3|42716.3|42676.3|42700.7|42660.7|34
1620324830000|2021-05-06 18:13:50|42715.7|42675.7|42701.3|42661.3|42720.7|42680.7|42700.7|42660.7|12
1620324840000|2021-05-06 18:14:00|42700.7|42660.7|42740.2|42700.2|42740.2|42700.2|42700.7|42660.7|70
1620324850000|2021-05-06 18:14:10|42736.3|42696.3|42760.7|42720.7|42770.7|42730.7|42736.3|42696.3|71
1620324860000|2021-05-06 18:14:20|42765.2|42725.2|42770.7|42730.7|42800.7|42760.7|42765.2|42725.2|59
1620324870000|2021-05-06 18:14:30|42780.7|42740.7|42770.7|42730.7|42800.7|42760.7|42765.7|42725.7|80
1620324880000|2021-05-06 18:14:40|42780.7|42740.7|42760.7|42720.7|42790.7|42750.7|42760.7|42720.7|55
1620324890000|2021-05-06 18:14:50|42761.3|42721.3|42749.6|42709.6|42770.7|42730.7|42749.6|42709.6|114
1620324900000|2021-05-06 18:15:00|42744.6|42704.6|42749.6|42709.6|42759.6|42719.6|42744.6|42704.6|28
1620324910000|2021-05-06 18:15:10|42754.6|42714.6|42759.6|42719.6|42764.6|42724.6|42754.6|42714.6|20
1620324920000|2021-05-06 18:15:20|42759|42719|42729.6|42689.6|42759|42719|42729.6|42689.6|51
1620324930000|2021-05-06 18:15:30|42734.6|42694.6|42744.6|42704.6|42744.6|42704.6|42724.6|42684.6|18
1620324940000|2021-05-06 18:15:40|42740.1|42700.1|42739.6|42699.6|42740.1|42700.1|42739.6|42699.6|0
1620324950000|2021-05-06 18:15:50|42744.7|42704.7|42749.7|42709.7|42749.7|42709.7|42744.7|42704.7|32
1620324960000|2021-05-06 18:16:00|42744.7|42704.7|42744.7|42704.7|42754.7|42714.7|42739.7|42699.7|47
1620324970000|2021-05-06 18:16:10|42745.3|42705.3|42826.9|42786.9|42831.9|42791.9|42745.3|42705.3|390
1620324980000|2021-05-06 18:16:20|42821.9|42781.9|42881.9|42841.9|42881.9|42841.9|42817.4|42777.4|191
1620324990000|2021-05-06 18:16:30|42876.9|42836.9|42862.4|42822.4|42876.9|42836.9|42852.4|42812.4|53
1620325000000|2021-05-06 18:16:40|42857.4|42817.4|42883|42843|42883|42843|42856.9|42816.9|32
1620325010000|2021-05-06 18:16:50|42882.4|42842.4|42907.4|42867.4|42907.4|42867.4|42877.4|42837.4|29
1620325020000|2021-05-06 18:17:00|42892.4|42852.4|42903|42863|42903|42863|42887.4|42847.4|71
1620325030000|2021-05-06 18:17:10|42907.4|42867.4|42907.4|42867.4|42922.4|42882.4|42898|42858|46
1620325040000|2021-05-06 18:17:20|42908|42868|42913|42873|42917.4|42877.4|42908|42868|62
1620325050000|2021-05-06 18:17:30|42917.4|42877.4|42903|42863|42917.4|42877.4|42902.4|42862.4|50
1620325060000|2021-05-06 18:17:40|42907.4|42867.4|42897.4|42857.4|42911.9|42871.9|42897.4|42857.4|8
1620325070000|2021-05-06 18:17:50|42893|42853|42887.4|42847.4|42912.4|42872.4|42887.4|42847.4|8
1620325080000|2021-05-06 18:18:00|42886.9|42846.9|42883|42843|42886.9|42846.9|42877.4|42837.4|34
1620325090000|2021-05-06 18:18:10|42887.4|42847.4|42912.4|42872.4|42912.4|42872.4|42887.4|42847.4|33
1620325100000|2021-05-06 18:18:20|42907.4|42867.4|42902.4|42862.4|42907.4|42867.4|42902.4|42862.4|5
1620325110000|2021-05-06 18:18:30|42882.4|42842.4|42877.4|42837.4|42883|42843|42877.4|42837.4|34
1620325120000|2021-05-06 18:18:40|42878|42838|42867.4|42827.4|42882.4|42842.4|42842.4|42802.4|77
1620325130000|2021-05-06 18:18:50|42868|42828|42863.6|42823.6|42872.4|42832.4|42863|42823|7
1620325140000|2021-05-06 18:19:00|42868|42828|42882.4|42842.4|42893|42853|42868|42828|20
1620325150000|2021-05-06 18:19:10|42893|42853|42901.9|42861.9|42911.9|42871.9|42893|42853|14
1620325160000|2021-05-06 18:19:20|42902.4|42862.4|42921.9|42881.9|42921.9|42881.9|42902.4|42862.4|4
1620325170000|2021-05-06 18:19:30|||||||||5
1620325180000|2021-05-06 18:19:40|||||||||4
1620325190000|2021-05-06 18:19:50|42912.4|42872.4|42907.4|42867.4|42912.4|42872.4|42906.9|42866.9|41
1620345600000|2021-05-07 00:00:00|42771.6|42731.6|42746.6|42706.6|42771.6|42731.6|42746.1|42706.1|53
1620345610000|2021-05-07 00:00:10|42746.1|42706.1|42686.6|42646.6|42751.6|42711.6|42666.6|42626.6|75
1620345620000|2021-05-07 00:00:20|42696.6|42656.6|42686.6|42646.6|42706.6|42666.6|42686.6|42646.6|9
1620345630000|2021-05-07 00:00:30|42681.6|42641.6|42686.6|42646.6|42696.6|42656.6|42681.6|42641.6|18
1620345640000|2021-05-07 00:00:40|42682.2|42642.2|42676.6|42636.6|42691.6|42651.6|42676.6|42636.6|38
1620345650000|2021-05-07 00:00:50|42672.2|42632.2|42671.6|42631.6|42686.6|42646.6|42666.6|42626.6|30
1620345660000|2021-05-07 00:01:00|42676.6|42636.6|42716.6|42676.6|42731.1|42691.1|42676.6|42636.6|8
1620345670000|2021-05-07 00:01:10|42721.1|42681.1|42721.6|42681.6|42731.1|42691.1|42711.6|42671.6|5
1620345680000|2021-05-07 00:01:20|42726.1|42686.1|42726.6|42686.6|42731.6|42691.6|42716.6|42676.6|16
1620345690000|2021-05-07 00:01:30|42731.1|42691.1|42736.1|42696.1|42736.6|42696.6|42726.6|42686.6|6
1620345700000|2021-05-07 00:01:40|42736.6|42696.6|42746.6|42706.6|42751.6|42711.6|42731.6|42691.6|0
1620345710000|2021-05-07 00:01:50|42751.1|42711.1|42741.6|42701.6|42751.1|42711.1|42741.6|42701.6|0
1620345720000|2021-05-07 00:02:00|42746.6|42706.6|42736.6|42696.6|42751.6|42711.6|42726.6|42686.6|12
1620345730000|2021-05-07 00:02:10|42736.1|42696.1|42736.6|42696.6|42741.1|42701.1|42726.6|42686.6|4
1620345740000|2021-05-07 00:02:20|42732.2|42692.2|42736.6|42696.6|42741.1|42701.1|42732.2|42692.2|1
1620345750000|2021-05-07 00:02:30|42736.1|42696.1|42731.6|42691.6|42736.6|42696.6|42726.6|42686.6|7
1620345760000|2021-05-07 00:02:40|42731.1|42691.1|42731.6|42691.6|42731.6|42691.6|42726.6|42686.6|0
1620345770000|2021-05-07 00:02:50|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42732.2|42692.2|0
1620345780000|2021-05-07 00:03:00|42732.2|42692.2|42731.6|42691.6|42732.2|42692.2|42731.6|42691.6|1
1620345790000|2021-05-07 00:03:10|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42732.2|42692.2|7
1620345800000|2021-05-07 00:03:20|42741.1|42701.1|42736.6|42696.6|42741.6|42701.6|42736.6|42696.6|2
1620345810000|2021-05-07 00:03:30|42732.2|42692.2|42736.6|42696.6|42737.2|42697.2|42731.6|42691.6|12
1620345820000|2021-05-07 00:03:40|42737.2|42697.2|42736.6|42696.6|42741.6|42701.6|42731.6|42691.6|3
1620345830000|2021-05-07 00:03:50|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42731.6|42691.6|0
1620345840000|2021-05-07 00:04:00|42732.2|42692.2|42731.6|42691.6|42736.6|42696.6|42731.6|42691.6|11
1620345850000|2021-05-07 00:04:10|42730.5|42690.5|42716.6|42676.6|42730.5|42690.5|42716.6|42676.6|15
1620345860000|2021-05-07 00:04:20|42716.1|42676.1|42696.6|42656.6|42716.1|42676.1|42696.6|42656.6|22
1620345870000|2021-05-07 00:04:30|42701.1|42661.1|42696.6|42656.6|42701.1|42661.1|42696.6|42656.6|0
1620345880000|2021-05-07 00:04:40|42701.1|42661.1|42706.6|42666.6|42706.6|42666.6|42696.6|42656.6|2
1620345890000|2021-05-07 00:04:50|42711.6|42671.6|42716.6|42676.6|42716.6|42676.6|42711.6|42671.6|1
1620345900000|2021-05-07 00:05:00|42717.2|42677.2|42721.6|42681.6|42721.6|42681.6|42717.2|42677.2|7
1620345910000|2021-05-07 00:05:10|||||||||2
1620345930000|2021-05-07 00:05:30|42721.1|42681.1|42711.6|42671.6|42721.1|42681.1|42711.6|42671.6|12
1620345940000|2021-05-07 00:05:40|42707.2|42667.2|42706.6|42666.6|42707.2|42667.2|42701.6|42661.6|6
1620345950000|2021-05-07 00:05:50|42702.2|42662.2|42701.6|42661.6|42702.2|42662.2|42701.6|42661.6|0
1620345960000|2021-05-07 00:06:00|42702.2|42662.2|42706.6|42666.6|42707.2|42667.2|42702.2|42662.2|0
1620345970000|2021-05-07 00:06:10|42711.1|42671.1|42716.6|42676.6|42716.6|42676.6|42711.1|42671.1|1
1620345980000|2021-05-07 00:06:20|42721.1|42681.1|42721.6|42681.6|42721.6|42681.6|42721.1|42681.1|0
1620345990000|2021-05-07 00:06:30|42721.1|42681.1|42736.6|42696.6|42736.6|42696.6|42716.6|42676.6|6
1620346010000|2021-05-07 00:06:50|42741.1|42701.1|42741.6|42701.6|42741.6|42701.6|42741.1|42701.1|1
1620346020000|2021-05-07 00:07:00|42736.6|42696.6|42731.6|42691.6|42741.6|42701.6|42731.6|42691.6|6
1620346030000|2021-05-07 00:07:10|42726.6|42686.6|42726.6|42686.6|42726.6|42686.6|42726.6|42686.6|2
1620346040000|2021-05-07 00:07:20|42726.1|42686.1|42716.6|42676.6|42726.1|42686.1|42716.6|42676.6|3
1620346060000|2021-05-07 00:07:40|42721.1|42681.1|42721.6|42681.6|42721.6|42681.6|42721.1|42681.1|0
1620346080000|2021-05-07 00:08:00|42717.2|42677.2|42716.6|42676.6|42717.2|42677.2|42716.1|42676.1|2
1620346090000|2021-05-07 00:08:10|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|0
1620346100000|2021-05-07 00:08:20|42721.6|42681.6|42726.6|42686.6|42726.6|42686.6|42721.6|42681.6|0
1620346110000|2021-05-07 00:08:30|42726.1|42686.1|42721.6|42681.6|42726.1|42686.1|42721.6|42681.6|0
1620346140000|2021-05-07 00:09:00|42726.1|42686.1|42731.6|42691.6|42731.6|42691.6|42726.1|42686.1|1
1620346150000|2021-05-07 00:09:10|42736.6|42696.6|42736.6|42696.6|42736.6|42696.6|42736.6|42696.6|2
1620346160000|2021-05-07 00:09:20|42736.1|42696.1|42726.6|42686.6|42736.1|42696.1|42726.6|42686.6|13
1620346170000|2021-05-07 00:09:30|42722.2|42682.2|42726.6|42686.6|42726.6|42686.6|42722.2|42682.2|0
1620346180000|2021-05-07 00:09:40|42731.1|42691.1|42731.6|42691.6|42731.6|42691.6|42731.1|42691.1|1
1620346190000|2021-05-07 00:09:50|42731.1|42691.1|42726.6|42686.6|42731.6|42691.6|42726.6|42686.6|0
1620346220000|2021-05-07 00:10:20|42727.2|42687.2|42731.6|42691.6|42731.6|42691.6|42727.2|42687.2|0
1620346240000|2021-05-07 00:10:40|42741.6|42701.6|42741.6|42701.6|42741.6|42701.6|42736.6|42696.6|2
1620346250000|2021-05-07 00:10:50|42751.6|42711.6|42751.6|42711.6|42756.6|42716.6|42751.6|42711.6|10
1620346260000|2021-05-07 00:11:00|42751.1|42711.1|42751.6|42711.6|42751.6|42711.6|42746.6|42706.6|2
1620346270000|2021-05-07 00:11:10|42752.2|42712.2|42756.6|42716.6|42756.6|42716.6|42752.2|42712.2|2
1620346280000|2021-05-07 00:11:20|42756.1|42716.1|42756.6|42716.6|42756.6|42716.6|42751.6|42711.6|0
1620346300000|2021-05-07 00:11:40|42752.2|42712.2|42751.6|42711.6|42756.6|42716.6|42751.6|42711.6|1
1620346310000|2021-05-07 00:11:50|42756.1|42716.1|42756.6|42716.6|42757.2|42717.2|42756.1|42716.1|1
1620346320000|2021-05-07 00:12:00|42756.1|42716.1|42736.6|42696.6|42761.1|42721.1|42736.6|42696.6|4
1620346330000|2021-05-07 00:12:10|42732.2|42692.2|42726.6|42686.6|42732.2|42692.2|42721.6|42681.6|12
1620346340000|2021-05-07 00:12:20|42727.2|42687.2|42736.6|42696.6|42736.6|42696.6|42727.2|42687.2|6
1620346360000|2021-05-07 00:12:40|42736.1|42696.1|42731.6|42691.6|42736.6|42696.6|42731.6|42691.6|0
1620346370000|2021-05-07 00:12:50|42736.1|42696.1|42736.6|42696.6|42736.6|42696.6|42736.1|42696.1|0
1620346380000|2021-05-07 00:13:00|42736.1|42696.1|42736.6|42696.6|42736.6|42696.6|42736.1|42696.1|0
1620346390000|2021-05-07 00:13:10|||||||||1
1620346400000|2021-05-07 00:13:20|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42732.2|42692.2|0
1620346410000|2021-05-07 00:13:30|42741.1|42701.1|42741.6|42701.6|42741.6|42701.6|42741.1|42701.1|0
1620346420000|2021-05-07 00:13:40|42742.2|42702.2|42756.6|42716.6|42756.6|42716.6|42742.2|42702.2|1
1620346430000|2021-05-07 00:13:50|42746.6|42706.6|42746.6|42706.6|42746.6|42706.6|42746.6|42706.6|1
1620346440000|2021-05-07 00:14:00|42742.2|42702.2|42746.6|42706.6|42746.6|42706.6|42741.6|42701.6|0
1620346450000|2021-05-07 00:14:10|||||||||2
1620346470000|2021-05-07 00:14:30|42751.6|42711.6|42751.6|42711.6|42751.6|42711.6|42751.6|42711.6|1
1620346490000|2021-05-07 00:14:50|||||||||1
1620346500000|2021-05-07 00:15:00|42751.1|42711.1|42746.6|42706.6|42751.6|42711.6|42746.6|42706.6|4
1620346510000|2021-05-07 00:15:10|42747.2|42707.2|42756.6|42716.6|42756.6|42716.6|42747.2|42707.2|0
1620346520000|2021-05-07 00:15:20|42756.1|42716.1|42756.6|42716.6|42756.6|42716.6|42756.1|42716.1|0
1620346560000|2021-05-07 00:16:00|42761.1|42721.1|42756.6|42716.6|42766.6|42726.6|42756.6|42716.6|14
1620346610000|2021-05-07 00:16:50|42761.1|42721.1|42761.6|42721.6|42761.6|42721.6|42761.1|42721.1|0
1620346620000|2021-05-07 00:17:00|42766.1|42726.1|42761.6|42721.6|42766.6|42726.6|42761.6|42721.6|3
1620346630000|2021-05-07 00:17:10|42761.1|42721.1|42746.6|42706.6|42761.1|42721.1|42741.6|42701.6|13
1620346640000|2021-05-07 00:17:20|42746.1|42706.1|42741.6|42701.6|42746.1|42706.1|42741.6|42701.6|0
1620346650000|2021-05-07 00:17:30|42751.6|42711.6|42756.6|42716.6|42756.6|42716.6|42751.6|42711.6|4
1620346660000|2021-05-07 00:17:40|42752.2|42712.2|42756.6|42716.6|42756.6|42716.6|42751.6|42711.6|0
1620346670000|2021-05-07 00:17:50|42766.6|42726.6|42766.6|42726.6|42766.6|42726.6|42766.6|42726.6|2
1620346680000|2021-05-07 00:18:00|42766.1|42726.1|42766.6|42726.6|42766.6|42726.6|42766.1|42726.1|0
1620346720000|2021-05-07 00:18:40|42762.2|42722.2|42766.6|42726.6|42766.6|42726.6|42761.6|42721.6|4
1620346730000|2021-05-07 00:18:50|42766.1|42726.1|42766.6|42726.6|42766.6|42726.6|42766.1|42726.1|0
1620346740000|2021-05-07 00:19:00|42767.2|42727.2|42766.6|42726.6|42767.2|42727.2|42766.6|42726.6|1
1620346760000|2021-05-07 00:19:20|42771.1|42731.1|42766.6|42726.6|42771.1|42731.1|42766.6|42726.6|0
1620346790000|2021-05-07 00:19:50|42766.1|42726.1|42751.6|42711.6|42766.1|42726.1|42751.6|42711.6|1
1620346800000|2021-05-07 00:20:00|42746.6|42706.6|42746.6|42706.6|42751.1|42711.1|42746.1|42706.1|10
1620346820000|2021-05-07 00:20:20|42751.1|42711.1|42746.6|42706.6|42751.1|42711.1|42746.6|42706.6|0
1620346840000|2021-05-07 00:20:40|42742.2|42702.2|42736.6|42696.6|42742.2|42702.2|42736.6|42696.6|5
1620346850000|2021-05-07 00:20:50|42741.1|42701.1|42736.6|42696.6|42741.1|42701.1|42736.6|42696.6|0
1620346890000|2021-05-07 00:21:30|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42732.2|42692.2|1
1620346900000|2021-05-07 00:21:40|42732.2|42692.2|42726.6|42686.6|42732.2|42692.2|42726.6|42686.6|9
1620346910000|2021-05-07 00:21:50|42722.2|42682.2|42726.6|42686.6|42726.6|42686.6|42722.2|42682.2|0
1620346920000|2021-05-07 00:22:00|42731.1|42691.1|42736.6|42696.6|42736.6|42696.6|42731.1|42691.1|1
1620346950000|2021-05-07 00:22:30|42732.2|42692.2|42736.6|42696.6|42736.6|42696.6|42732.2|42692.2|2
1620346970000|2021-05-07 00:22:50|42737.2|42697.2|42746.6|42706.6|42751.1|42711.1|42737.2|42697.2|0
1620346990000|2021-05-07 00:23:10|42742.2|42702.2|42756.6|42716.6|42756.6|42716.6|42741.6|42701.6|1
1620347010000|2021-05-07 00:23:30|42761.1|42721.1|42766.6|42726.6|42766.6|42726.6|42761.1|42721.1|0
1620347020000|2021-05-07 00:23:40|42766.1|42726.1|42761.6|42721.6|42766.1|42726.1|42761.6|42721.6|0
1620347030000|2021-05-07 00:23:50|42766.1|42726.1|42761.6|42721.6|42766.1|42726.1|42761.6|42721.6|0
1620347040000|2021-05-07 00:24:00|42762.2|42722.2|42761.6|42721.6|42766.6|42726.6|42761.6|42721.6|1
1620347050000|2021-05-07 00:24:10|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|42752.2|42712.2|2
1620347070000|2021-05-07 00:24:30|42752.2|42712.2|42756.6|42716.6|42756.6|42716.6|42752.2|42712.2|0
1620347080000|2021-05-07 00:24:40|42752.2|42712.2|42756.6|42716.6|42756.6|42716.6|42751.6|42711.6|0
1620347090000|2021-05-07 00:24:50|42752.2|42712.2|42756.6|42716.6|42756.6|42716.6|42752.2|42712.2|1
1620347100000|2021-05-07 00:25:00|42761.1|42721.1|42756.6|42716.6|42761.1|42721.1|42756.6|42716.6|0
1620347130000|2021-05-07 00:25:30|42757.2|42717.2|42766.6|42726.6|42766.6|42726.6|42757.2|42717.2|1
1620347170000|2021-05-07 00:26:10|42767.2|42727.2|42766.6|42726.6|42767.2|42727.2|42766.6|42726.6|1
1620347180000|2021-05-07 00:26:20|42766.1|42726.1|42766.6|42726.6|42766.6|42726.6|42766.1|42726.1|0
1620347190000|2021-05-07 00:26:30|42771.1|42731.1|42771.6|42731.6|42771.6|42731.6|42771.1|42731.1|0
1620347200000|2021-05-07 00:26:40|42771.1|42731.1|42771.6|42731.6|42771.6|42731.6|42771.1|42731.1|0
1620347220000|2021-05-07 00:27:00|42766.6|42726.6|42761.6|42721.6|42766.6|42726.6|42761.6|42721.6|2
1620347240000|2021-05-07 00:27:20|42766.1|42726.1|42766.6|42726.6|42771.6|42731.6|42766.1|42726.1|0
1620347260000|2021-05-07 00:27:40|42771.1|42731.1|42766.6|42726.6|42771.6|42731.6|42766.6|42726.6|0
1620347270000|2021-05-07 00:27:50|42767.2|42727.2|42771.6|42731.6|42771.6|42731.6|42767.2|42727.2|0
1620347280000|2021-05-07 00:28:00|42766.6|42726.6|42766.6|42726.6|42771.6|42731.6|42766.6|42726.6|0
1620347290000|2021-05-07 00:28:10|42771.1|42731.1|42776.6|42736.6|42776.6|42736.6|42771.1|42731.1|15
1620347300000|2021-05-07 00:28:20|42781.1|42741.1|42781.6|42741.6|42781.6|42741.6|42781.1|42741.1|1
1620347310000|2021-05-07 00:28:30|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|3
1620347320000|2021-05-07 00:28:40|42782.2|42742.2|42781.6|42741.6|42786.1|42746.1|42781.6|42741.6|1
1620347330000|2021-05-07 00:28:50|||||||||1
1620347400000|2021-05-07 00:30:00|42786.1|42746.1|42786.6|42746.6|42791.6|42751.6|42786.1|42746.1|0
1620347410000|2021-05-07 00:30:10|42787.2|42747.2|42791.6|42751.6|42791.6|42751.6|42786.6|42746.6|2
1620347600000|2021-05-07 00:33:20|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|4
1620347610000|2021-05-07 00:33:30|42786.1|42746.1|42781.6|42741.6|42786.6|42746.6|42781.6|42741.6|0
1620347640000|2021-05-07 00:34:00|42786.1|42746.1|42786.6|42746.6|42786.6|42746.6|42786.1|42746.1|0
1620347650000|2021-05-07 00:34:10|42781.6|42741.6|42781.6|42741.6|42781.6|42741.6|42781.6|42741.6|1
1620347660000|2021-05-07 00:34:20|42786.1|42746.1|42781.6|42741.6|42786.1|42746.1|42781.6|42741.6|0
1620347670000|2021-05-07 00:34:30|42782.2|42742.2|42786.6|42746.6|42786.6|42746.6|42782.2|42742.2|0
1620347680000|2021-05-07 00:34:40|42782.2|42742.2|42776.6|42736.6|42782.2|42742.2|42771.6|42731.6|3
1620347690000|2021-05-07 00:34:50|42776.1|42736.1|42776.6|42736.6|42776.6|42736.6|42776.1|42736.1|0
1620347700000|2021-05-07 00:35:00|42781.1|42741.1|42776.6|42736.6|42781.6|42741.6|42776.6|42736.6|3
1620347710000|2021-05-07 00:35:10|42777.2|42737.2|42771.6|42731.6|42781.6|42741.6|42771.6|42731.6|0
1620347720000|2021-05-07 00:35:20|42776.1|42736.1|42776.6|42736.6|42776.6|42736.6|42776.1|42736.1|0
1620347730000|2021-05-07 00:35:30|42776.1|42736.1|42776.6|42736.6|42776.6|42736.6|42771.6|42731.6|0
1620347740000|2021-05-07 00:35:40|42772.2|42732.2|42776.6|42736.6|42776.6|42736.6|42771.6|42731.6|0
1620347770000|2021-05-07 00:36:10|42781.1|42741.1|42771.6|42731.6|42781.1|42741.1|42771.6|42731.6|1
1620347780000|2021-05-07 00:36:20|42770.5|42730.5|42771.1|42731.1|42771.1|42731.1|42761.6|42721.6|5
1620347790000|2021-05-07 00:36:30|42766.6|42726.6|42771.6|42731.6|42771.6|42731.6|42761.6|42721.6|1
1620347810000|2021-05-07 00:36:50|42771.1|42731.1|42766.6|42726.6|42771.1|42731.1|42762.2|42722.2|2
1620347820000|2021-05-07 00:37:00|42766.1|42726.1|42766.6|42726.6|42766.6|42726.6|42766.1|42726.1|0
1620347830000|2021-05-07 00:37:10|42771.1|42731.1|42766.6|42726.6|42771.1|42731.1|42766.6|42726.6|0
1620347840000|2021-05-07 00:37:20|42771.1|42731.1|42776.6|42736.6|42776.6|42736.6|42771.1|42731.1|0
1620347860000|2021-05-07 00:37:40|42777.2|42737.2|42776.6|42736.6|42777.2|42737.2|42776.6|42736.6|0
1620347870000|2021-05-07 00:37:50|42772.2|42732.2|42776.6|42736.6|42776.6|42736.6|42772.2|42732.2|2
1620347880000|2021-05-07 00:38:00|42776.1|42736.1|42786.6|42746.6|42787.2|42747.2|42776.1|42736.1|3
1620347890000|2021-05-07 00:38:10|42791.1|42751.1|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|0
1620347920000|2021-05-07 00:38:40|||||||||2
1620347930000|2021-05-07 00:38:50|42787.2|42747.2|42791.6|42751.6|42791.6|42751.6|42787.2|42747.2|5
1620347940000|2021-05-07 00:39:00|42786.6|42746.6|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|5
1620347950000|2021-05-07 00:39:10|42787.2|42747.2|42786.6|42746.6|42787.2|42747.2|42786.6|42746.6|0
1620347970000|2021-05-07 00:39:30|42787.2|42747.2|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|0
1620347980000|2021-05-07 00:39:40|42791.1|42751.1|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|1
1620347990000|2021-05-07 00:39:50|42791.1|42751.1|42786.6|42746.6|42791.1|42751.1|42786.6|42746.6|0
1620348000000|2021-05-07 00:40:00|42786.1|42746.1|42786.6|42746.6|42786.6|42746.6|42782.2|42742.2|0
1620348010000|2021-05-07 00:40:10|42791.1|42751.1|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|2
1620348020000|2021-05-07 00:40:20|42787.2|42747.2|42791.6|42751.6|42791.6|42751.6|42787.2|42747.2|0
1620348030000|2021-05-07 00:40:30|42781.6|42741.6|42786.6|42746.6|42786.6|42746.6|42781.6|42741.6|2
1620348040000|2021-05-07 00:40:40|42787.2|42747.2|42801.6|42761.6|42801.6|42761.6|42786.6|42746.6|14
1620348050000|2021-05-07 00:40:50|||||||||2
1620348060000|2021-05-07 00:41:00|42806.6|42766.6|42806.6|42766.6|42811.6|42771.6|42806.6|42766.6|9
1620348070000|2021-05-07 00:41:10|42806.1|42766.1|42806.6|42766.6|42806.6|42766.6|42806.1|42766.1|0
1620348080000|2021-05-07 00:41:20|42811.1|42771.1|42806.6|42766.6|42811.1|42771.1|42806.6|42766.6|0
1620348090000|2021-05-07 00:41:30|42802.2|42762.2|42806.6|42766.6|42806.6|42766.6|42802.2|42762.2|0
1620348100000|2021-05-07 00:41:40|42802.2|42762.2|42806.6|42766.6|42806.6|42766.6|42801.6|42761.6|0
1620348110000|2021-05-07 00:41:50|42807.2|42767.2|42806.6|42766.6|42811.6|42771.6|42806.6|42766.6|5
1620348120000|2021-05-07 00:42:00|42807.2|42767.2|42801.6|42761.6|42807.2|42767.2|42801.6|42761.6|0
1620348130000|2021-05-07 00:42:10|42806.6|42766.6|42801.6|42761.6|42806.6|42766.6|42801.6|42761.6|3
1620348160000|2021-05-07 00:42:40|42796.6|42756.6|42796.6|42756.6|42797.2|42757.2|42796.6|42756.6|1
1620348170000|2021-05-07 00:42:50|42796.1|42756.1|42796.6|42756.6|42796.6|42756.6|42796.1|42756.1|0
1620348180000|2021-05-07 00:43:00|42792.2|42752.2|42796.6|42756.6|42796.6|42756.6|42792.2|42752.2|0
1620348190000|2021-05-07 00:43:10|||||||||1
1620348200000|2021-05-07 00:43:20|42792.2|42752.2|42796.6|42756.6|42796.6|42756.6|42792.2|42752.2|0
1620348220000|2021-05-07 00:43:40|42801.1|42761.1|42791.6|42751.6|42801.6|42761.6|42791.6|42751.6|0
1620348230000|2021-05-07 00:43:50|42796.6|42756.6|42801.6|42761.6|42801.6|42761.6|42796.6|42756.6|1
1620348240000|2021-05-07 00:44:00|42801.1|42761.1|42796.6|42756.6|42801.1|42761.1|42796.6|42756.6|4
1620348250000|2021-05-07 00:44:10|42792.2|42752.2|42791.6|42751.6|42792.2|42752.2|42791.6|42751.6|0
1620348270000|2021-05-07 00:44:30|42796.6|42756.6|42796.6|42756.6|42797.2|42757.2|42796.6|42756.6|0
1620348280000|2021-05-07 00:44:40|42796.1|42756.1|42796.6|42756.6|42796.6|42756.6|42792.2|42752.2|2
1620348290000|2021-05-07 00:44:50|||||||||1
1620348300000|2021-05-07 00:45:00|42796.1|42756.1|42801.6|42761.6|42801.6|42761.6|42796.1|42756.1|0
1620348310000|2021-05-07 00:45:10|||||||||1
1620348340000|2021-05-07 00:45:40|||||||||1
1620348360000|2021-05-07 00:46:00|42796.6|42756.6|42801.6|42761.6|42801.6|42761.6|42796.6|42756.6|1
1620348380000|2021-05-07 00:46:20|42801.1|42761.1|42801.6|42761.6|42801.6|42761.6|42796.6|42756.6|1
1620348390000|2021-05-07 00:46:30|42801.1|42761.1|42796.6|42756.6|42801.1|42761.1|42796.6|42756.6|0
1620348400000|2021-05-07 00:46:40|42801.1|42761.1|42796.6|42756.6|42801.1|42761.1|42796.6|42756.6|2
1620348410000|2021-05-07 00:46:50|||||||||3
1620348420000|2021-05-07 00:47:00|42796.1|42756.1|42791.6|42751.6|42796.6|42756.6|42791.6|42751.6|0
1620348430000|2021-05-07 00:47:10|42791.1|42751.1|42781.6|42741.6|42791.1|42751.1|42781.6|42741.6|7
1620348450000|2021-05-07 00:47:30|42777.2|42737.2|42776.6|42736.6|42777.2|42737.2|42776.6|42736.6|0
1620348460000|2021-05-07 00:47:40|42776.1|42736.1|42781.6|42741.6|42781.6|42741.6|42776.1|42736.1|1
1620348470000|2021-05-07 00:47:50|42786.1|42746.1|42786.6|42746.6|42786.6|42746.6|42786.1|42746.1|0
1620348540000|2021-05-07 00:49:00|42791.1|42751.1|42786.6|42746.6|42791.6|42751.6|42786.6|42746.6|0
1620348550000|2021-05-07 00:49:10|42787.2|42747.2|42786.6|42746.6|42787.2|42747.2|42786.6|42746.6|2
1620348560000|2021-05-07 00:49:20|42791.1|42751.1|42796.6|42756.6|42796.6|42756.6|42786.6|42746.6|0
1620348570000|2021-05-07 00:49:30|42801.1|42761.1|42801.6|42761.6|42801.6|42761.6|42801.1|42761.1|0
1620348580000|2021-05-07 00:49:40|42806.1|42766.1|42806.6|42766.6|42806.6|42766.6|42806.1|42766.1|1
1620348590000|2021-05-07 00:49:50|42807.2|42767.2|42806.6|42766.6|42816.6|42776.6|42806.6|42766.6|2
1620348610000|2021-05-07 00:50:10|42802.2|42762.2|42806.6|42766.6|42806.6|42766.6|42802.2|42762.2|0
1620348620000|2021-05-07 00:50:20|42802.2|42762.2|42801.6|42761.6|42802.2|42762.2|42801.6|42761.6|0
1620348630000|2021-05-07 00:50:30|42810.5|42770.5|42806.6|42766.6|42810.5|42770.5|42806.6|42766.6|0
1620348660000|2021-05-07 00:51:00|42802.2|42762.2|42806.6|42766.6|42847.2|42771.1|42802.2|42726.6|1
1620348670000|2021-05-07 00:51:10|42806.1|42766.1|42806.6|42766.6|42806.6|42766.6|42806.1|42766.1|0
1620348720000|2021-05-07 00:52:00|42806.1|42766.1|42801.6|42761.6|42806.1|42766.1|42801.6|42761.6|0
1620348730000|2021-05-07 00:52:10|42806.1|42766.1|42806.6|42766.6|42811.6|42771.6|42806.1|42766.1|1
1620348740000|2021-05-07 00:52:20|42807.2|42767.2|42806.6|42766.6|42807.2|42767.2|42806.6|42766.6|0
1620348750000|2021-05-07 00:52:30|42811.1|42771.1|42811.6|42771.6|42811.6|42771.6|42811.1|42771.1|0
1620348760000|2021-05-07 00:52:40|42816.6|42776.6|42851.6|42811.6|42851.6|42811.6|42816.6|42776.6|10
1620348770000|2021-05-07 00:52:50|42846.6|42806.6|42846.6|42806.6|42851.6|42811.6|42846.6|42806.6|13
1620348780000|2021-05-07 00:53:00|42851.1|42811.1|42846.6|42806.6|42851.6|42811.6|42846.1|42806.1|2
1620348790000|2021-05-07 00:53:10|42847.2|42807.2|42851.6|42811.6|42851.6|42811.6|42846.6|42806.6|3
1620348800000|2021-05-07 00:53:20|42846.6|42806.6|42856.6|42816.6|42856.6|42816.6|42846.6|42806.6|22
1620348820000|2021-05-07 00:53:40|42856.1|42816.1|42851.6|42811.6|42856.1|42816.1|42851.6|42811.6|0
1620348830000|2021-05-07 00:53:50|42852.2|42812.2|42856.6|42816.6|42856.6|42816.6|42852.2|42812.2|0
1620348840000|2021-05-07 00:54:00|42856.1|42816.1|42851.6|42811.6|42856.1|42816.1|42851.6|42811.6|0
1620348850000|2021-05-07 00:54:10|42861.6|42821.6|42856.6|42816.6|42861.6|42821.6|42856.6|42816.6|2
1620348860000|2021-05-07 00:54:20|42852.2|42812.2|42851.6|42811.6|42852.2|42812.2|42851.6|42811.6|0
1620348870000|2021-05-07 00:54:30|||||||||1
1620348880000|2021-05-07 00:54:40|42852.1|42812.1|42866.6|42826.6|42866.6|42826.6|42852.1|42812.1|0
1620348890000|2021-05-07 00:54:50|42871.1|42831.1|42866.6|42826.6|42871.6|42831.6|42866.6|42826.6|1
1620348900000|2021-05-07 00:55:00|42862.1|42822.1|42866.6|42826.6|42871.6|42831.6|42861.6|42821.6|0
1620348910000|2021-05-07 00:55:10|42867.1|42827.1|42876.6|42836.6|42881.6|42841.6|42867.1|42827.1|3
1620348930000|2021-05-07 00:55:30|42881.1|42841.1|42876.6|42836.6|42881.6|42841.6|42876.6|42836.6|1
1620348950000|2021-05-07 00:55:50|42876|42836|42861.6|42821.6|42876|42836|42861.6|42821.6|1
1620348960000|2021-05-07 00:56:00|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|3
1620348980000|2021-05-07 00:56:20|||||||||1
1620348990000|2021-05-07 00:56:30|42851.6|42811.6|42856.6|42816.6|42856.6|42816.6|42847.1|42807.1|3
1620349000000|2021-05-07 00:56:40|42856|42816|42846.6|42806.6|42856|42816|42841.6|42801.6|4
1620349010000|2021-05-07 00:56:50|42846|42806|42861.6|42821.6|42861.6|42821.6|42841.6|42801.6|2
1620349020000|2021-05-07 00:57:00|42856.6|42816.6|42861.6|42821.6|42861.6|42821.6|42856.6|42816.6|3
1620349030000|2021-05-07 00:57:10|42861|42821|42846.6|42806.6|42861|42821|42842.1|42802.1|2
1620349040000|2021-05-07 00:57:20|42842.1|42802.1|42846.6|42806.6|42846.6|42806.6|42842.1|42802.1|0
1620349050000|2021-05-07 00:57:30|||||||||1
1620349120000|2021-05-07 00:58:40|42847.1|42807.1|42851.6|42811.6|42856.6|42816.6|42847.1|42807.1|0
1620349130000|2021-05-07 00:58:50|42856.6|42816.6|42861.6|42821.6|42861.6|42821.6|42856.6|42816.6|1
1620349140000|2021-05-07 00:59:00|42862.1|42822.1|42866.6|42826.6|42866.6|42826.6|42862.1|42822.1|0
1620349160000|2021-05-07 00:59:20|42862.1|42822.1|42861.6|42821.6|42862.1|42822.1|42861.6|42821.6|1
1620349170000|2021-05-07 00:59:30|42861|42821|42856.6|42816.6|42861|42821|42856.6|42816.6|2
1620349180000|2021-05-07 00:59:40|42856|42816|42851.6|42811.6|42856|42816|42851.6|42811.6|0
1620349200000|2021-05-07 01:00:00|42852.1|42812.1|42861.6|42821.6|42861.6|42821.6|42851.6|42811.6|3
1620349210000|2021-05-07 01:00:10|42857.1|42817.1|42851.6|42811.6|42857.1|42817.1|42851.6|42811.6|0
1620349220000|2021-05-07 01:00:20|42841.6|42801.6|42836.6|42796.6|42841.6|42801.6|42831.6|42791.6|9
1620349230000|2021-05-07 01:00:30|42832.1|42792.1|42832.1|42792.1|42832.1|42792.1|42831.6|42791.6|0
1620349240000|2021-05-07 01:00:40|42841.6|42801.6|42846.6|42806.6|42846.6|42806.6|42841.6|42801.6|5
1620349250000|2021-05-07 01:00:50|42842.1|42802.1|42841.6|42801.6|42846.6|42806.6|42837.1|42797.1|0
1620349260000|2021-05-07 01:01:00|42846.6|42806.6|42836.6|42796.6|42846.6|42806.6|42831.6|42791.6|1
1620349270000|2021-05-07 01:01:10|42837.1|42797.1|42841.6|42801.6|42841.6|42801.6|42836.6|42796.6|0
1620349280000|2021-05-07 01:01:20|42841|42801|42826.6|42786.6|42841|42801|42826.6|42786.6|5
1620349290000|2021-05-07 01:01:30|42831.6|42791.6|42826.6|42786.6|42831.6|42791.6|42826.6|42786.6|1
1620349300000|2021-05-07 01:01:40|42827.1|42787.1|42831.6|42791.6|42831.6|42791.6|42827.1|42787.1|0
1620349310000|2021-05-07 01:01:50|42836.6|42796.6|42846.6|42806.6|42846.6|42806.6|42836.6|42796.6|1
1620349320000|2021-05-07 01:02:00|42851|42811|42856.6|42816.6|42856.6|42816.6|42851|42811|0
1620349330000|2021-05-07 01:02:10|42861|42821|42856.6|42816.6|42866.6|42826.6|42856.6|42816.6|0
1620349340000|2021-05-07 01:02:20|42857.1|42817.1|42866.6|42826.6|42871.6|42831.6|42857.1|42817.1|1
1620349350000|2021-05-07 01:02:30|42862.1|42822.1|42866.6|42826.6|42866.6|42826.6|42861.6|42821.6|0
1620349360000|2021-05-07 01:02:40|42871|42831|42871.6|42831.6|42871.6|42831.6|42871|42831|0
1620349380000|2021-05-07 01:03:00|42876.6|42836.6|42876.6|42836.6|42876.6|42836.6|42876.6|42836.6|0
1620349390000|2021-05-07 01:03:10|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|1
1620349400000|2021-05-07 01:03:20|42871|42831|42866.6|42826.6|42871|42831|42866.6|42826.6|2
1620349410000|2021-05-07 01:03:30|42866|42826|42856.6|42816.6|42866|42826|42856.6|42816.6|2
1620349440000|2021-05-07 01:04:00|42861|42821|42866.6|42826.6|42866.6|42826.6|42861|42821|1
1620349460000|2021-05-07 01:04:20|42871|42831|42871.6|42831.6|42871.6|42831.6|42871|42831|0
1620349470000|2021-05-07 01:04:30|42872.1|42832.1|42876.6|42836.6|42876.6|42836.6|42872.1|42832.1|6
1620349480000|2021-05-07 01:04:40|42872.1|42832.1|42871.6|42831.6|42872.1|42832.1|42871.6|42831.6|0
1620349490000|2021-05-07 01:04:50|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|4
1620349500000|2021-05-07 01:05:00|42871|42831|42866.6|42826.6|42871.6|42831.6|42866.6|42826.6|0
1620349510000|2021-05-07 01:05:10|42871|42831|42871.6|42831.6|42871.6|42831.6|42871|42831|0
1620349540000|2021-05-07 01:05:40|||||||||1
1620349550000|2021-05-07 01:05:50|42866.6|42826.6|42871.6|42831.6|42871.6|42831.6|42861.6|42821.6|13
1620349560000|2021-05-07 01:06:00|||||||||2
1620349570000|2021-05-07 01:06:10|42867.1|42827.1|42866.6|42826.6|42871.6|42831.6|42866.6|42826.6|1
1620349580000|2021-05-07 01:06:20|42867.1|42827.1|42866.6|42826.6|42871.6|42831.6|42866.6|42826.6|0
1620349600000|2021-05-07 01:06:40|42871|42831|42866.6|42826.6|42871|42831|42866.6|42826.6|0
1620349610000|2021-05-07 01:06:50|42866|42826|42861.6|42821.6|42866|42826|42861.6|42821.6|0
1620349620000|2021-05-07 01:07:00|42856.6|42816.6|42851.6|42811.6|42856.6|42816.6|42851.6|42811.6|3
1620349630000|2021-05-07 01:07:10|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|1
1620349640000|2021-05-07 01:07:20|42846|42806|42846.6|42806.6|42846.6|42806.6|42846|42806|4
1620349690000|2021-05-07 01:08:10|42847.1|42807.1|42861.6|42821.6|42861.6|42821.6|42846.6|42806.6|4
1620349700000|2021-05-07 01:08:20|42861|42821|42856.6|42816.6|42861|42821|42856.6|42816.6|0
1620349750000|2021-05-07 01:09:10|42861|42821|42861|42821|42861|42821|42856.6|42816.6|1
1620349760000|2021-05-07 01:09:20|42861.6|42821.6|42856.6|42816.6|42861.6|42821.6|42856.6|42816.6|0
1620349770000|2021-05-07 01:09:30|42856|42816|42851.6|42811.6|42856.6|42816.6|42851.6|42811.6|1
1620349870000|2021-05-07 01:11:10|42852.1|42812.1|42856.6|42816.6|42856.6|42816.6|42852.1|42812.1|4
1620349890000|2021-05-07 01:11:30|42852.1|42812.1|42846.6|42806.6|42856.6|42816.6|42846.6|42806.6|3
1620349900000|2021-05-07 01:11:40|42842.1|42802.1|42836|42796|42842.1|42802.1|42836|42796|1
1620349910000|2021-05-07 01:11:50|42836.6|42796.6|42846.6|42806.6|42851.6|42811.6|42836.6|42796.6|2
1620349920000|2021-05-07 01:12:00|42846|42806|42841.6|42801.6|42846.6|42806.6|42841.6|42801.6|0
1620349930000|2021-05-07 01:12:10|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|0
1620349950000|2021-05-07 01:12:30|42851|42811|42851.6|42811.6|42851.6|42811.6|42851|42811|0
1620349970000|2021-05-07 01:12:50|42856.6|42816.6|42861.6|42821.6|42861.6|42821.6|42856.6|42816.6|2
1620350000000|2021-05-07 01:13:20|42861|42821|42856.6|42816.6|42861|42821|42856.6|42816.6|2
1620350010000|2021-05-07 01:13:30|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|1
1620350050000|2021-05-07 01:14:10|42866|42826|42866.6|42826.6|42867.1|42827.1|42866|42826|0
1620350060000|2021-05-07 01:14:20|42871|42831|42871.6|42831.6|42871.6|42831.6|42871|42831|2
1620350070000|2021-05-07 01:14:30|42872.1|42832.1|42871.6|42831.6|42881|42841|42871.6|42831.6|4
1620350080000|2021-05-07 01:14:40|42876|42836|42886.6|42846.6|42886.6|42846.6|42876|42836|1
1620350090000|2021-05-07 01:14:50|42887.1|42847.1|42896.6|42856.6|42896.6|42856.6|42887.1|42847.1|2
1620350120000|2021-05-07 01:15:20|42896|42856|42896.6|42856.6|42896.6|42856.6|42891.6|42851.6|2
1620350130000|2021-05-07 01:15:30|||||||||1
1620350140000|2021-05-07 01:15:40|42901|42861|42901.6|42861.6|42901.6|42861.6|42901|42861|15
1620350160000|2021-05-07 01:16:00|42911.6|42871.6|42916.6|42876.6|42916.6|42876.6|42911.6|42871.6|85
1620350170000|2021-05-07 01:16:10|42917.1|42877.1|42916.6|42876.6|42917.1|42877.1|42916.6|42876.6|2
1620350220000|2021-05-07 01:17:00|42916|42876|42911.6|42871.6|42916|42876|42911.6|42871.6|0
1620350230000|2021-05-07 01:17:10|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|1
1620350250000|2021-05-07 01:17:30|42912.1|42872.1|42901.6|42861.6|42912.1|42872.1|42901.6|42861.6|4
1620350290000|2021-05-07 01:18:10|42901|42861|42901.6|42861.6|42901.6|42861.6|42901|42861|2
1620350300000|2021-05-07 01:18:20|42901|42861|42906.6|42866.6|42906.6|42866.6|42896|42856|2
1620350330000|2021-05-07 01:18:50|42902.1|42862.1|42906.6|42866.6|42906.6|42866.6|42901.6|42861.6|0
1620350340000|2021-05-07 01:19:00|42906|42866|42896.6|42856.6|42906|42866|42896.6|42856.6|2
1620350350000|2021-05-07 01:19:10|42901|42861|42901.6|42861.6|42906.6|42866.6|42896.6|42856.6|4
1620350370000|2021-05-07 01:19:30|42902.1|42862.1|42921.6|42881.6|42921.6|42881.6|42902.1|42862.1|12
1620350380000|2021-05-07 01:19:40|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|4
1620350400000|2021-05-07 01:20:00|42912.1|42872.1|42911.6|42871.6|42912.1|42872.1|42911.6|42871.6|0
1620350410000|2021-05-07 01:20:10|42906.6|42866.6|42911.6|42871.6|42916|42876|42906.6|42866.6|2
1620350430000|2021-05-07 01:20:30|42912.7|42872.7|42916.6|42876.6|42921.6|42881.6|42912.7|42872.7|10
1620350470000|2021-05-07 01:21:10|42921|42881|42916.6|42876.6|42921.6|42881.6|42916.6|42876.6|1
1620350480000|2021-05-07 01:21:20|||||||||2
1620350490000|2021-05-07 01:21:30|42916|42876|42911.6|42871.6|42916|42876|42911.6|42871.6|3
1620350510000|2021-05-07 01:21:50|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|7
1620350520000|2021-05-07 01:22:00|42916|42876|42906.6|42866.6|42916|42876|42901.6|42861.6|7
1620350530000|2021-05-07 01:22:10|42906|42866|42896.6|42856.6|42906|42866|42896.6|42856.6|5
1620350550000|2021-05-07 01:22:30|42897.1|42857.1|42906.6|42866.6|42906.6|42866.6|42897.1|42857.1|14
1620350560000|2021-05-07 01:22:40|42907.1|42867.1|42906.6|42866.6|42911.6|42871.6|42906.6|42866.6|2
1620350590000|2021-05-07 01:23:10|42911|42871|42906.6|42866.6|42911.6|42871.6|42906.6|42866.6|0
1620350600000|2021-05-07 01:23:20|42906|42866|42901|42861|42906|42866|42901|42861|0
1620350610000|2021-05-07 01:23:30|42896.6|42856.6|42896.6|42856.6|42901|42861|42892.1|42852.1|3
1620350620000|2021-05-07 01:23:40|42897.1|42857.1|42901.6|42861.6|42901.6|42861.6|42896.6|42856.6|5
1620350640000|2021-05-07 01:24:00|||||||||3
1620350650000|2021-05-07 01:24:10|42902.1|42862.1|42901.6|42861.6|42906.6|42866.6|42901.6|42861.6|0
1620350660000|2021-05-07 01:24:20|42901|42861|42896.6|42856.6|42901|42861|42896.6|42856.6|1
1620350710000|2021-05-07 01:25:10|42901|42861|42911.6|42871.6|42911.6|42871.6|42901|42861|3
1620350730000|2021-05-07 01:25:30|||||||||2
1620350740000|2021-05-07 01:25:40|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|42916.6|42876.6|5
1620350750000|2021-05-07 01:25:50|42916|42876|42911.6|42871.6|42916|42876|42911.6|42871.6|0
1620350760000|2021-05-07 01:26:00|42911|42871|42911.6|42871.6|42911.6|42871.6|42911|42871|0
1620350770000|2021-05-07 01:26:10|42911|42871|42911|42871|42911|42871|42911|42871|0
1620350780000|2021-05-07 01:26:20|42921.6|42881.6|42921.6|42881.6|42921.6|42881.6|42911|42871|12
1620350790000|2021-05-07 01:26:30|42917.1|42877.1|42921.6|42881.6|42921.6|42881.6|42916.6|42876.6|2
1620350810000|2021-05-07 01:26:50|42936.6|42896.6|42936.6|42896.6|42936.6|42896.6|42936.6|42896.6|4
1620350830000|2021-05-07 01:27:10|42932.1|42892.1|42931.6|42891.6|42932.1|42892.1|42926.6|42886.6|3
1620350850000|2021-05-07 01:27:30|42932.1|42892.1|42936.6|42896.6|42936.6|42896.6|42932.1|42892.1|10
1620350860000|2021-05-07 01:27:40|42936|42896|42946.6|42906.6|42946.6|42906.6|42936|42896|2
1620350870000|2021-05-07 01:27:50|||||||||31
1620350900000|2021-05-07 01:28:20|42946|42906|42941.6|42901.6|42946.6|42906.6|42941.6|42901.6|1
1620350910000|2021-05-07 01:28:30|42946.6|42906.6|42946.6|42906.6|42946.6|42906.6|42946.6|42906.6|0
1620350930000|2021-05-07 01:28:50|42942.1|42902.1|42936.6|42896.6|42942.1|42902.1|42936.6|42896.6|2
1620350960000|2021-05-07 01:29:20|42941|42901|42936.6|42896.6|42941|42901|42936.6|42896.6|5
1620350970000|2021-05-07 01:29:30|42932.1|42892.1|42936.6|42896.6|42936.6|42896.6|42932.1|42892.1|0
1620350990000|2021-05-07 01:29:50|42941|42901|42926.6|42886.6|42941|42901|42926.6|42886.6|9
1620351000000|2021-05-07 01:30:00|42926|42886|42916.6|42876.6|42926|42886|42916.6|42876.6|3
1620351010000|2021-05-07 01:30:10|42916|42876|42906.6|42866.6|42916|42876|42906.6|42866.6|3
1620351020000|2021-05-07 01:30:20|42902.1|42862.1|42911.6|42871.6|42911.6|42871.6|42902.1|42862.1|0
1620351030000|2021-05-07 01:30:30|42912.1|42872.1|42911.6|42871.6|42912.1|42872.1|42906.6|42866.6|0
1620351040000|2021-05-07 01:30:40|42911|42871|42901|42861|42911|42871|42901|42861|2
1620351050000|2021-05-07 01:30:50|42901.6|42861.6|42901|42861|42901.6|42861.6|42901|42861|1
1620351060000|2021-05-07 01:31:00|||||||||2
1620351070000|2021-05-07 01:31:10|42901.6|42861.6|42901|42861|42906|42866|42901|42861|1
1620351080000|2021-05-07 01:31:20|42905.5|42865.5|42906|42866|42906|42866|42905.5|42865.5|0
1620351090000|2021-05-07 01:31:30|42910.5|42870.5|42911|42871|42911|42871|42910.5|42870.5|0
1620351110000|2021-05-07 01:31:50|42911.6|42871.6|42916|42876|42916|42876|42911.6|42871.6|1
1620351130000|2021-05-07 01:32:10|42911.6|42871.6|42916|42876|42916|42876|42911|42871|1
1620351140000|2021-05-07 01:32:20|42916.6|42876.6|42921|42881|42921|42881|42916|42876|0
1620351150000|2021-05-07 01:32:30|42921.6|42881.6|42926|42886|42926|42886|42921|42881|0
1620351160000|2021-05-07 01:32:40|42930.5|42890.5|42926|42886|42931|42891|42926|42886|0
1620351190000|2021-05-07 01:33:10|42921.6|42881.6|42921|42881|42921.6|42881.6|42921|42881|0
1620351200000|2021-05-07 01:33:20|42925.5|42885.5|42926|42886|42930.5|42890.5|42925.5|42885.5|2
1620351210000|2021-05-07 01:33:30|42926.6|42886.6|42931|42891|42931|42891|42926|42886|0
1620351230000|2021-05-07 01:33:50|42936|42896|42936|42896|42936|42896|42935.5|42895.5|5
1620351240000|2021-05-07 01:34:00|42936.6|42896.6|42941|42901|42941|42901|42936|42896|4
1620351250000|2021-05-07 01:34:10|42941.6|42901.6|42951|42911|42951|42911|42941.6|42901.6|8
1620351270000|2021-05-07 01:34:30|42946|42906|42946|42906|42946|42906|42946|42906|3
1620351280000|2021-05-07 01:34:40|42941.6|42901.6|42941|42901|42941.6|42901.6|42941|42901|3
1620351290000|2021-05-07 01:34:50|42940.5|42900.5|42940.5|42900.5|42940.5|42900.5|42940.5|42900.5|2
1620351300000|2021-05-07 01:35:00|42941|42901|42941|42901|42941|42901|42941|42901|1
1620351310000|2021-05-07 01:35:10|42936|42896|42936|42896|42936|42896|42936|42896|1
1620351320000|2021-05-07 01:35:20|42931.6|42891.6|42931|42891|42936|42896|42931|42891|0
1620351340000|2021-05-07 01:35:40|42930.5|42890.5|42926|42886|42930.5|42890.5|42926|42886|2
1620351350000|2021-05-07 01:35:50|||||||||3
1620351370000|2021-05-07 01:36:10|42925.5|42885.5|42921|42881|42925.5|42885.5|42921|42881|0
1620351380000|2021-05-07 01:36:20|42925.5|42885.5|42926|42886|42926|42886|42925.5|42885.5|0
1620351400000|2021-05-07 01:36:40|42926.6|42886.6|42926|42886|42931|42891|42926|42886|0
1620351410000|2021-05-07 01:36:50|42926.6|42886.6|42931|42891|42931|42891|42926|42886|0
1620351420000|2021-05-07 01:37:00|42931.6|42891.6|42926|42886|42936|42896|42926|42886|1
1620351430000|2021-05-07 01:37:10|42926.6|42886.6|42926|42886|42931|42891|42925.5|42885.5|0
1620351440000|2021-05-07 01:37:20|42925.5|42885.5|42926|42886|42926|42886|42925.5|42885.5|0
1620351450000|2021-05-07 01:37:30|42930.5|42890.5|42926|42886|42931|42891|42926|42886|1
1620351460000|2021-05-07 01:37:40|42930.5|42890.5|42926|42886|42931|42891|42926|42886|0
1620351470000|2021-05-07 01:37:50|42930.5|42890.5|42931|42891|42931|42891|42930.5|42890.5|0
1620351480000|2021-05-07 01:38:00|42931.6|42891.6|42936|42896|42936|42896|42931|42891|9
1620351490000|2021-05-07 01:38:10|42931.6|42891.6|42931|42891|42931.6|42891.6|42931|42891|0
1620351500000|2021-05-07 01:38:20|42931.6|42891.6|42936|42896|42936|42896|42931.6|42891.6|0
1620351510000|2021-05-07 01:38:30|42935.5|42895.5|42931|42891|42935.5|42895.5|42931|42891|0
1620351520000|2021-05-07 01:38:40|42931.6|42891.6|42936|42896|42936|42896|42931.6|42891.6|0
1620351570000|2021-05-07 01:39:30|42931|42891|42931|42891|42931|42891|42931|42891|0
1620351580000|2021-05-07 01:39:40|42930.5|42890.5|42926|42886|42930.5|42890.5|42926|42886|1
1620351590000|2021-05-07 01:39:50|42925.5|42885.5|42926|42886|42926|42886|42921|42881|0
1620351600000|2021-05-07 01:40:00|42921.6|42881.6|42926|42886|42926|42886|42921|42881|0
1620351610000|2021-05-07 01:40:10|42925.5|42885.5|42936|42896|42936|42896|42925.5|42885.5|0
1620351660000|2021-05-07 01:41:00|42940.5|42900.5|42946|42906|42946|42906|42940.5|42900.5|0
1620351680000|2021-05-07 01:41:20|42950.5|42910.5|42946|42906|42951|42911|42946|42906|0
1620351710000|2021-05-07 01:41:50|42951|42911|42951|42911|42951|42911|42951|42911|42
1620351720000|2021-05-07 01:42:00|42956|42916|42956|42916|42956|42916|42956|42916|14
1620351730000|2021-05-07 01:42:10|42951.6|42911.6|42956|42916|42956|42916|42951.6|42911.6|2
1620351750000|2021-05-07 01:42:30|42956.6|42916.6|42961|42921|42961|42921|42951|42911|1
1620351760000|2021-05-07 01:42:40|42966|42926|42971|42931|42971|42931|42966|42926|2
1620351770000|2021-05-07 01:42:50|42975.5|42935.5|42971|42931|42981|42941|42971|42931|30
1620351790000|2021-05-07 01:43:10|42966|42926|42956|42916|42966|42926|42956|42916|11
1620351810000|2021-05-07 01:43:30|42960.5|42920.5|42956|42916|42960.5|42920.5|42956|42916|1
1620351820000|2021-05-07 01:43:40|42960.5|42920.5|42956|42916|42960.5|42920.5|42956|42916|1
1620351840000|2021-05-07 01:44:00|42955.5|42915.5|42951|42911|42955.5|42915.5|42951|42911|0
1620351860000|2021-05-07 01:44:20|42956|42916|42956|42916|42956|42916|42956|42916|1
1620351870000|2021-05-07 01:44:30|42955.5|42915.5|42946|42906|42955.5|42915.5|42946|42906|3
1620351950000|2021-05-07 01:45:50|42956|42916|42956|42916|42956|42916|42956|42916|3
1620351980000|2021-05-07 01:46:20|42955.5|42915.5|42951|42911|42955.5|42915.5|42951|42911|0
1620352000000|2021-05-07 01:46:40|42950.5|42910.5|42946|42906|42950.5|42910.5|42946|42906|1
1620352010000|2021-05-07 01:46:50|42941|42901|42941|42901|42941|42901|42941|42901|2
1620352050000|2021-05-07 01:47:30|42936|42896|42931|42891|42936|42896|42931|42891|1
1620352070000|2021-05-07 01:47:50|42931.6|42891.6|42936|42896|42940.5|42900.5|42931.6|42891.6|1
1620352120000|2021-05-07 01:48:40|42931.6|42891.6|42931|42891|42931.6|42891.6|42931|42891|0
1620352190000|2021-05-07 01:49:50|42936|42896|42936|42896|42936|42896|42936|42896|1
1620352210000|2021-05-07 01:50:10|42936.6|42896.6|42941|42901|42941|42901|42936.6|42896.6|0
1620352220000|2021-05-07 01:50:20|42946|42906|42946|42906|42946|42906|42946|42906|2
1620352240000|2021-05-07 01:50:40|42945.5|42905.5|42941|42901|42945.5|42905.5|42941|42901|0
1620352270000|2021-05-07 01:51:10|42941.6|42901.6|42946|42906|42946|42906|42941.6|42901.6|2
1620352310000|2021-05-07 01:51:50|42951|42911|42951|42911|42955.5|42915.5|42951|42911|1
1620352320000|2021-05-07 01:52:00|||||||||2
1620352330000|2021-05-07 01:52:10|42946|42906|42945.5|42905.5|42946|42906|42945.5|42905.5|3
1620352340000|2021-05-07 01:52:20|42941|42901|42941|42901|42941|42901|42941|42901|0
1620352370000|2021-05-07 01:52:50|42940.5|42900.5|42931|42891|42940.5|42900.5|42931|42891|1
1620352380000|2021-05-07 01:53:00|||||||||4
1620352390000|2021-05-07 01:53:10|42930.5|42890.5|42926|42886|42930.5|42890.5|42926|42886|1
1620352400000|2021-05-07 01:53:20|42925.5|42885.5|42931|42891|42931|42891|42925.5|42885.5|0
1620352430000|2021-05-07 01:53:50|42930.5|42890.5|42926|42886|42930.5|42890.5|42926|42886|0
1620352440000|2021-05-07 01:54:00|42925.5|42885.5|42936|42896|42936|42896|42925.5|42885.5|2
1620352450000|2021-05-07 01:54:10|42940.5|42900.5|42936|42896|42941|42901|42936|42896|1
1620352460000|2021-05-07 01:54:20|42936.6|42896.6|42936|42896|42941|42901|42936|42896|0
1620352470000|2021-05-07 01:54:30|42935.5|42895.5|42936|42896|42936|42896|42935.5|42895.5|1
1620352510000|2021-05-07 01:55:10|42940.5|42900.5|42951|42911|42951|42911|42940.5|42900.5|1
1620352520000|2021-05-07 01:55:20|42950.5|42910.5|42951|42911|42956|42916|42950.5|42910.5|0
1620352530000|2021-05-07 01:55:30|42951.6|42911.6|42956|42916|42960.5|42920.5|42951.6|42911.6|1
1620352540000|2021-05-07 01:55:40|42960.5|42920.5|42966|42926|42966|42926|42956|42916|1
1620352560000|2021-05-07 01:56:00|42961.6|42921.6|42956|42916|42961.6|42921.6|42956|42916|1
1620352610000|2021-05-07 01:56:50|42961|42921|42966|42926|42966|42926|42961|42921|1
1620352620000|2021-05-07 01:57:00|42961.6|42921.6|42976|42936|42976|42936|42961.6|42921.6|2
1620352630000|2021-05-07 01:57:10|42976.6|42936.6|42976|42936|42981|42941|42976|42936|25
1620352640000|2021-05-07 01:57:20|42975.5|42935.5|42976|42936|42976|42936|42971|42931|0
1620352650000|2021-05-07 01:57:30|42971|42931|42971|42931|42971|42931|42971|42931|13
1620352660000|2021-05-07 01:57:40|42970.5|42930.5|42966|42926|42970.5|42930.5|42966|42926|0
1620352670000|2021-05-07 01:57:50|42965.5|42925.5|42971|42931|42971|42931|42965.5|42925.5|0
1620352690000|2021-05-07 01:58:10|42970.5|42930.5|42966|42926|42970.5|42930.5|42966|42926|2
1620352700000|2021-05-07 01:58:20|42965.5|42925.5|42966|42926|42966|42926|42961|42921|0
1620352720000|2021-05-07 01:58:40|42961.6|42921.6|42961|42921|42965.5|42925.5|42961|42921|0
1620352730000|2021-05-07 01:58:50|42965.5|42925.5|42966|42926|42966|42926|42965.5|42925.5|1
1620352740000|2021-05-07 01:59:00|42965.5|42925.5|42966|42926|42966|42926|42961|42921|0
1620352760000|2021-05-07 01:59:20|42965.5|42925.5|42966|42926|42966|42926|42961|42921|0
1620352780000|2021-05-07 01:59:40|42961.6|42921.6|42966|42926|42966|42926|42961|42921|0
1620352800000|2021-05-07 02:00:00|42961.6|42921.6|42966|42926|42980.5|42940.5|42961|42921|2
1620352830000|2021-05-07 02:00:30|42966.6|42926.6|42971|42931|42976|42936|42966.6|42926.6|0
1620352850000|2021-05-07 02:00:50|42969.9|42929.9|42961|42921|42969.9|42929.9|42951|42911|4
1620352860000|2021-05-07 02:01:00|42956|42916|42966|42926|42966|42926|42956|42916|0
1620352880000|2021-05-07 02:01:20|42956|42916|42966|42926|42970.5|42930.5|42956|42916|4
1620352890000|2021-05-07 02:01:30|42970.5|42930.5|42976|42936|42976|42936|42970.5|42930.5|0
1620352900000|2021-05-07 02:01:40|42976.6|42936.6|42981|42941|42981|42941|42976.6|42936.6|0
1620352910000|2021-05-07 02:01:50|42986|42946|42986|42946|42986|42946|42986|42946|13
1620352930000|2021-05-07 02:02:10|42986.6|42946.6|42986|42946|42991|42951|42986|42946|1
1620352960000|2021-05-07 02:02:40|42985.5|42945.5|42981|42941|42986|42946|42981|42941|0
1620352970000|2021-05-07 02:02:50|42981.6|42941.6|42986|42946|42986|42946|42981.6|42941.6|0
1620352980000|2021-05-07 02:03:00|42985.5|42945.5|42991|42951|42991|42951|42980.5|42940.5|0
1620352990000|2021-05-07 02:03:10|42995.5|42955.5|42996|42956|42996|42956|42991|42951|0
1620353020000|2021-05-07 02:03:40|42995.5|42955.5|42996|42956|42996|42956|42991|42951|0
1620353040000|2021-05-07 02:04:00|43001|42961|43006|42966|43010.5|42970.5|43001|42961|7
1620353050000|2021-05-07 02:04:10|43006.6|42966.6|43006|42966|43011|42971|43006|42966|2
1620353060000|2021-05-07 02:04:20|43001.6|42961.6|43001|42961|43001.6|42961.6|43001|42961|1
1620353070000|2021-05-07 02:04:30|42996|42956|42991|42951|42996|42956|42991|42951|1
1620353080000|2021-05-07 02:04:40|42990.5|42950.5|42981|42941|42990.5|42950.5|42981|42941|3
1620353090000|2021-05-07 02:04:50|42981.6|42941.6|42981|42941|42981.6|42941.6|42981|42941|0
1620353110000|2021-05-07 02:05:10|42971|42931|42971|42931|42976|42936|42971|42931|4
1620353120000|2021-05-07 02:05:20|42976|42936|42971|42931|42976|42936|42971|42931|0
1620353130000|2021-05-07 02:05:30|42966|42926|42966|42926|42966|42926|42966|42926|5
1620353140000|2021-05-07 02:05:40|42961.6|42921.6|42971|42931|42971|42931|42961|42921|1
1620353160000|2021-05-07 02:06:00|42971.6|42931.6|42976|42936|42976|42936|42971.6|42931.6|0
1620353190000|2021-05-07 02:06:30|42975.5|42935.5|42966|42926|42975.5|42935.5|42966|42926|0
1620353220000|2021-05-07 02:07:00|42965.5|42925.5|42976|42936|42976|42936|42965.5|42925.5|4
1620353230000|2021-05-07 02:07:10|42980.5|42940.5|42976|42936|42981|42941|42976|42936|1
1620353250000|2021-05-07 02:07:30|42976.6|42936.6|42981|42941|42986|42946|42976.6|42936.6|4
1620353260000|2021-05-07 02:07:40|42986|42946|42986|42946|42986|42946|42986|42946|2
1620353270000|2021-05-07 02:07:50|42986.6|42946.6|42986|42946|42990.5|42950.5|42986|42946|0
1620353280000|2021-05-07 02:08:00|42986.6|42946.6|42986|42946|42991|42951|42986|42946|0
1620353310000|2021-05-07 02:08:30|42985.5|42945.5|42986|42946|42986|42946|42985.5|42945.5|1
1620353320000|2021-05-07 02:08:40|42981.6|42941.6|42986|42946|42990.5|42950.5|42981|42941|0
1620353330000|2021-05-07 02:08:50|42981.6|42941.6|42981|42941|42981.6|42941.6|42981|42941|0
1620353340000|2021-05-07 02:09:00|42985.5|42945.5|42981|42941|42985.5|42945.5|42981|42941|0
1620353350000|2021-05-07 02:09:10|42985.5|42945.5|42981|42941|42986|42946|42981|42941|0
1620353360000|2021-05-07 02:09:20|42985.5|42945.5|42986|42946|42986|42946|42981|42941|0
1620353380000|2021-05-07 02:09:40|42986.6|42946.6|42991|42951|42991|42951|42986.6|42946.6|1
1620353390000|2021-05-07 02:09:50|42991.6|42951.6|43001|42961|43001|42961|42991.6|42951.6|2
1620353440000|2021-05-07 02:10:40|43006|42966|43006|42966|43011|42971|43006|42966|21
1620353460000|2021-05-07 02:11:00|43010.5|42970.5|43021|42981|43021|42981|43010.5|42970.5|13
1620353470000|2021-05-07 02:11:10|43020.5|42980.5|43016|42976|43021|42981|43011|42971|7
1620353490000|2021-05-07 02:11:30|43016.5|42976.5|43016|42976|43021|42981|43016|42976|1
1620353500000|2021-05-07 02:11:40|43020.5|42980.5|43021|42981|43021|42981|43016|42976|4
1620353510000|2021-05-07 02:11:50|||||||||1
1620353520000|2021-05-07 02:12:00|||||||||5
1620353530000|2021-05-07 02:12:10|||||||||12
1620353540000|2021-05-07 02:12:20|43016|42976|43016|42976|43016|42976|43016|42976|1
1620353550000|2021-05-07 02:12:30|43011|42971|43016|42976|43021|42981|43011|42971|2
1620353560000|2021-05-07 02:12:40|43016.5|42976.5|43021|42981|43021|42981|43016.5|42976.5|0
1620353580000|2021-05-07 02:13:00|||||||||1
1620353600000|2021-05-07 02:13:20|||||||||3
1620353610000|2021-05-07 02:13:30|43020.5|42980.5|43011|42971|43020.5|42980.5|43011|42971|6
1620353620000|2021-05-07 02:13:40|43006|42966|43006|42966|43010.5|42970.5|43006|42966|3
1620353630000|2021-05-07 02:13:50|43006.5|42966.5|43011|42971|43011|42971|43006.5|42966.5|0
1620353650000|2021-05-07 02:14:10|43016|42976|43016|42976|43016|42976|43016|42976|1
1620353660000|2021-05-07 02:14:20|43020.5|42980.5|43016|42976|43021|42981|43016|42976|0
1620353670000|2021-05-07 02:14:30|43020.5|42980.5|43031|42991|43031|42991|43020.5|42980.5|13
1620353700000|2021-05-07 02:15:00|43021|42981|43021|42981|43026|42986|43021|42981|3
1620353720000|2021-05-07 02:15:20|43026|42986|43021|42981|43026|42986|43021|42981|3
1620353730000|2021-05-07 02:15:30|43016|42976|43016|42976|43016|42976|43016|42976|1
1620353770000|2021-05-07 02:16:10|||||||||1
1620353790000|2021-05-07 02:16:30|||||||||1
1620353810000|2021-05-07 02:16:50|43016.5|42976.5|43016|42976|43016.5|42976.5|43016|42976|0
1620353820000|2021-05-07 02:17:00|43016.5|42976.5|43016|42976|43016.5|42976.5|43016|42976|0
1620353830000|2021-05-07 02:17:10|43021|42981|43021|42981|43021|42981|43021|42981|26
1620353840000|2021-05-07 02:17:20|43021.5|42981.5|43026|42986|43026|42986|43021.5|42981.5|1
1620353850000|2021-05-07 02:17:30|43030.5|42990.5|43056|43016|43056|43016|43030.5|42990.5|2
1620353860000|2021-05-07 02:17:40|43056.5|43016.5|43061|43021|43061|43021|43056.5|43016.5|0
1620353870000|2021-05-07 02:17:50|43056.5|43016.5|43066|43026|43066|43026|43056.5|43016.5|3
1620353880000|2021-05-07 02:18:00|43071|43031|43076|43036|43076|43036|43071|43031|2
1620353900000|2021-05-07 02:18:20|43071.5|43031.5|43066|43026|43071.5|43031.5|43066|43026|2
1620353910000|2021-05-07 02:18:30|43070.5|43030.5|43076|43036|43076|43036|43070.5|43030.5|1
1620353920000|2021-05-07 02:18:40|43075.5|43035.5|43066|43026|43075.5|43035.5|43066|43026|1
1620353940000|2021-05-07 02:19:00|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|4
1620353980000|2021-05-07 02:19:40|43065.5|43025.5|43061|43021|43065.5|43025.5|43061|43021|1
1620353990000|2021-05-07 02:19:50|43071|43031|43066|43026|43071|43031|43066|43026|10
1620354010000|2021-05-07 02:20:10|43061.5|43021.5|43061|43021|43061.5|43021.5|43061|43021|0
1620354020000|2021-05-07 02:20:20|43060.5|43020.5|43046|43006|43060.5|43020.5|43046|43006|12
1620354050000|2021-05-07 02:20:50|43047.6|43007.6|43054.8|43014.8|43054.8|43014.8|43047.1|43007.1|1
1620354060000|2021-05-07 02:21:00|43051|43011|43051|43011|43051|43011|43051|43011|2
1620354070000|2021-05-07 02:21:10|||||||||1
1620354150000|2021-05-07 02:22:30|43056|43016|43056|43016|43056|43016|43056|43016|1
1620354160000|2021-05-07 02:22:40|43055.5|43015.5|43051|43011|43055.5|43015.5|43051|43011|0
1620354170000|2021-05-07 02:22:50|||||||||1
1620354220000|2021-05-07 02:23:40|43050.5|43010.5|43041|43001|43050.5|43010.5|43041|43001|2
1620354240000|2021-05-07 02:24:00|43036|42996|43031.5|42991.5|43036|42996|43031.5|42991.5|2
1620354250000|2021-05-07 02:24:10|43026|42986|43021|42981|43026|42986|43021|42981|1
1620354270000|2021-05-07 02:24:30|43016.5|42976.5|43016|42976|43016.5|42976.5|43016|42976|0
1620354280000|2021-05-07 02:24:40|43015.5|42975.5|43011|42971|43015.5|42975.5|43011|42971|1
1620354290000|2021-05-07 02:24:50|43010.5|42970.5|43006|42966|43010.5|42970.5|43001|42961|1
1620354300000|2021-05-07 02:25:00|43006.5|42966.5|43011|42971|43011|42971|43006|42966|1
1620354310000|2021-05-07 02:25:10|43011.5|42971.5|43016|42976|43016|42976|43011.5|42971.5|3
1620354320000|2021-05-07 02:25:20|43011.5|42971.5|43016|42976|43016|42976|43011|42971|0
1620354330000|2021-05-07 02:25:30|43021|42981|43021|42981|43021|42981|43021|42981|10
1620354340000|2021-05-07 02:25:40|43020.5|42980.5|43016|42976|43020.5|42980.5|43016|42976|0
1620354390000|2021-05-07 02:26:30|43011.5|42971.5|43011|42971|43011.5|42971.5|43011|42971|0
1620354400000|2021-05-07 02:26:40|43015.5|42975.5|43016|42976|43016|42976|43015.5|42975.5|1
1620354410000|2021-05-07 02:26:50|43020.5|42980.5|43011|42971|43020.5|42980.5|43011|42971|0
1620354420000|2021-05-07 02:27:00|43011.5|42971.5|43011|42971|43016|42976|43011|42971|0
1620354430000|2021-05-07 02:27:10|43015.4|42975.4|43021|42981|43021|42981|43011|42971|1
1620354460000|2021-05-07 02:27:40|43021.5|42981.5|43031|42991|43031|42991|43021.5|42981.5|1
1620354480000|2021-05-07 02:28:00|43036|42996|43036|42996|43036|42996|43036|42996|1
1620354500000|2021-05-07 02:28:20|43031.5|42991.5|43036|42996|43036|42996|43031|42991|0
1620354510000|2021-05-07 02:28:30|43035.4|42995.4|43036|42996|43036|42996|43035.4|42995.4|2
1620354540000|2021-05-07 02:29:00|43035.4|42995.4|43036|42996|43036|42996|43035.4|42995.4|0
1620354590000|2021-05-07 02:29:50|43035.4|42995.4|43026|42986|43035.4|42995.4|43026|42986|7
1620354600000|2021-05-07 02:30:00|43026.5|42986.5|43046|43006|43046|43006|43026.5|42986.5|0
1620354610000|2021-05-07 02:30:10|43045.4|43005.4|43046|43006|43046|43006|43041.5|43001.5|0
1620354620000|2021-05-07 02:30:20|43045.4|43005.4|43041|43001|43046|43006|43041|43001|0
1620354640000|2021-05-07 02:30:40|43036|42996|43036|42996|43036|42996|43036|42996|1
1620354660000|2021-05-07 02:31:00|43031.5|42991.5|43031|42991|43031.5|42991.5|43031|42991|1
1620354670000|2021-05-07 02:31:10|43035.4|42995.4|43026|42986|43036|42996|43021.5|42981.5|4
1620354690000|2021-05-07 02:31:30|||||||||1
1620354700000|2021-05-07 02:31:40|43025.4|42985.4|43026|42986|43026|42986|43025.4|42985.4|0
1620354710000|2021-05-07 02:31:50|||||||||2
1620354730000|2021-05-07 02:32:10|43021|42981|43026|42986|43026|42986|43021|42981|4
1620354750000|2021-05-07 02:32:30|43030.4|42990.4|43016|42976|43030.4|42990.4|43016|42976|1
1620354760000|2021-05-07 02:32:40|43016.5|42976.5|43021|42981|43021|42981|43016|42976|0
1620354770000|2021-05-07 02:32:50|43020.4|42980.4|43016|42976|43020.4|42980.4|43016|42976|0
1620354790000|2021-05-07 02:33:10|43016.5|42976.5|43016|42976|43021|42981|43016|42976|0
1620354800000|2021-05-07 02:33:20|43020.4|42980.4|43021|42981|43021|42981|43020.4|42980.4|0
1620354810000|2021-05-07 02:33:30|43020.4|42980.4|43016|42976|43020.4|42980.4|43016|42976|0
1620354820000|2021-05-07 02:33:40|43020.4|42980.4|43016|42976|43021|42981|43016|42976|0
1620354830000|2021-05-07 02:33:50|43011.5|42971.5|43021|42981|43021|42981|43011|42971|0
1620354840000|2021-05-07 02:34:00|43016.5|42976.5|43016|42976|43016.5|42976.5|43016|42976|0
1620354870000|2021-05-07 02:34:30|43016.5|42976.5|43021|42981|43021|42981|43016.5|42976.5|1
1620354880000|2021-05-07 02:34:40|43016.5|42976.5|43021|42981|43021|42981|43016|42976|0
1620354900000|2021-05-07 02:35:00|43026|42986|43021|42981|43026|42986|43021|42981|3
1620354910000|2021-05-07 02:35:10|43016|42976|43016|42976|43021|42981|43016|42976|7
1620354920000|2021-05-07 02:35:20|||||||||2
1620354980000|2021-05-07 02:36:20|43016.5|42976.5|43036|42996|43036|42996|43016.5|42976.5|2
1620355000000|2021-05-07 02:36:40|43036.5|42996.5|43036|42996|43041|43001|43036|42996|0
1620355010000|2021-05-07 02:36:50|||||||||2
1620355020000|2021-05-07 02:37:00|43041|43001|43046|43006|43046|43006|43041|43001|3
1620355030000|2021-05-07 02:37:10|43050.4|43010.4|43056|43016|43061|43021|43050.4|43010.4|2
1620355040000|2021-05-07 02:37:20|43055.4|43015.4|43051|43011|43055.4|43015.4|43051|43011|0
1620355050000|2021-05-07 02:37:30|43051.5|43011.5|43061|43021|43061|43021|43051.5|43011.5|0
1620355060000|2021-05-07 02:37:40|43066|43026|43056|43016|43066|43026|43056|43016|4
1620355070000|2021-05-07 02:37:50|43055.4|43015.4|43056|43016|43061|43021|43051|43011|0
1620355080000|2021-05-07 02:38:00|43056.5|43016.5|43056|43016|43056.5|43016.5|43056|43016|0
1620355090000|2021-05-07 02:38:10|43051.5|43011.5|43046|43006|43056.5|43016.5|43046|43006|10
1620355100000|2021-05-07 02:38:20|43046.5|43006.5|43051|43011|43051|43011|43046.5|43006.5|0
1620355110000|2021-05-07 02:38:30|43050.4|43010.4|43046|43006|43050.4|43010.4|43046|43006|0
1620355120000|2021-05-07 02:38:40|43046.5|43006.5|43046|43006|43046.5|43006.5|43046|43006|0
1620355140000|2021-05-07 02:39:00|43041.5|43001.5|43041|43001|43041.5|43001.5|43041|43001|0
1620355160000|2021-05-07 02:39:20|43041.5|43001.5|43056|43016|43056|43016|43041.5|43001.5|1
1620355170000|2021-05-07 02:39:30|43056.5|43016.5|43061|43021|43061|43021|43056.5|43016.5|0
1620355180000|2021-05-07 02:39:40|||||||||3
1620355190000|2021-05-07 02:39:50|43065.4|43025.4|43066|43026|43066|43026|43065.4|43025.4|0
1620355200000|2021-05-07 02:40:00|43061.5|43021.5|43056|43016|43061.5|43021.5|43056|43016|0
1620355210000|2021-05-07 02:40:10|43055.4|43015.4|43046|43006|43055.4|43015.4|43041|43001|3
1620355230000|2021-05-07 02:40:30|43046.5|43006.5|43046|43006|43046.5|43006.5|43046|43006|0
1620355260000|2021-05-07 02:41:00|43041.5|43001.5|43046|43006|43046|43006|43041|43001|0
1620355300000|2021-05-07 02:41:40|43046.5|43006.5|43056|43016|43056|43016|43046.5|43006.5|1
1620355320000|2021-05-07 02:42:00|||||||||1
1620355330000|2021-05-07 02:42:10|43060.4|43020.4|43061|43021|43066|43026|43060.4|43020.4|1
1620355340000|2021-05-07 02:42:20|43065.4|43025.4|43066|43026|43066|43026|43065.4|43025.4|0
1620355350000|2021-05-07 02:42:30|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|1
1620355370000|2021-05-07 02:42:50|43065.4|43025.4|43061|43021|43065.4|43025.4|43061|43021|0
1620355380000|2021-05-07 02:43:00|43056|43016|43056|43016|43056|43016|43056|43016|2
1620355390000|2021-05-07 02:43:10|43055.4|43015.4|43046|43006|43055.4|43015.4|43041|43001|2
1620355400000|2021-05-07 02:43:20|43045.4|43005.4|43041|43001|43045.4|43005.4|43041|43001|0
1620355410000|2021-05-07 02:43:30|43041.5|43001.5|43041|43001|43046|43006|43041|43001|0
1620355420000|2021-05-07 02:43:40|43045.4|43005.4|43046|43006|43046|43006|43041|43001|0
1620355430000|2021-05-07 02:43:50|43041.5|43001.5|43046|43006|43046|43006|43041|43001|0
1620355440000|2021-05-07 02:44:00|43041.5|43001.5|43046|43006|43046|43006|43041|43001|0
1620355450000|2021-05-07 02:44:10|43046.5|43006.5|43056|43016|43056|43016|43046.5|43006.5|0
1620355470000|2021-05-07 02:44:30|43051.5|43011.5|43051|43011|43051.5|43011.5|43051|43011|0
1620355500000|2021-05-07 02:45:00|43046|43006|43041|43001|43046|43006|43041|43001|3
1620355510000|2021-05-07 02:45:10|43040.4|43000.4|43031|42991|43040.4|43000.4|43031|42991|1
1620355520000|2021-05-07 02:45:20|43026|42986|43026|42986|43026|42986|43026|42986|1
1620355530000|2021-05-07 02:45:30|43021.5|42981.5|43026|42986|43031|42991|43021.5|42981.5|1
1620355560000|2021-05-07 02:46:00|43030.4|42990.4|43026|42986|43030.4|42990.4|43026|42986|0
1620355570000|2021-05-07 02:46:10|43030.4|42990.4|43026|42986|43030.4|42990.4|43026|42986|0
1620355590000|2021-05-07 02:46:30|43030.4|42990.4|43036|42996|43036|42996|43030.4|42990.4|0
1620355610000|2021-05-07 02:46:50|43036.5|42996.5|43036|42996|43036.5|42996.5|43036|42996|0
1620355620000|2021-05-07 02:47:00|43031.5|42991.5|43036|42996|43036|42996|43031|42991|0
1620355630000|2021-05-07 02:47:10|43035.4|42995.4|43031|42991|43035.4|42995.4|43031|42991|0
1620355670000|2021-05-07 02:47:50|43035.4|42995.4|43036|42996|43036|42996|43035.4|42995.4|0
1620355700000|2021-05-07 02:48:20|43035.4|42995.4|43036|42996|43036|42996|43035.4|42995.4|1
1620355720000|2021-05-07 02:48:40|43031.5|42991.5|43036|42996|43036|42996|43031.5|42991.5|0
1620355750000|2021-05-07 02:49:10|43031.5|42991.5|43036|42996|43036|42996|43031.5|42991.5|0
1620355760000|2021-05-07 02:49:20|43035.4|42995.4|43031|42991|43036|42996|43031|42991|0
1620355770000|2021-05-07 02:49:30|43030.4|42990.4|43016|42976|43030.4|42990.4|43016|42976|3
1620355790000|2021-05-07 02:49:50|43011.5|42971.5|43016|42976|43016|42976|43011|42971|2
1620355810000|2021-05-07 02:50:10|43011.5|42971.5|43016|42976|43016|42976|43011.5|42971.5|0
1620355820000|2021-05-07 02:50:20|43020.4|42980.4|43016|42976|43020.4|42980.4|43016|42976|0
1620355830000|2021-05-07 02:50:30|43020.4|42980.4|43021|42981|43021|42981|43020.4|42980.4|0
1620355840000|2021-05-07 02:50:40|43016|42976|43016|42976|43016|42976|43016|42976|2
1620355850000|2021-05-07 02:50:50|43011.5|42971.5|43006|42966|43011.5|42971.5|43006|42966|0
1620355870000|2021-05-07 02:51:10|43006.5|42966.5|43016|42976|43016|42976|43006.5|42966.5|0
1620355920000|2021-05-07 02:52:00|43021|42981|43021|42981|43021|42981|43021|42981|0
1620356000000|2021-05-07 02:53:20|||||||||1
1620356070000|2021-05-07 02:54:30|43025.4|42985.4|43026|42986|43026|42986|43021.5|42981.5|0
1620356120000|2021-05-07 02:55:20|43021.5|42981.5|43021|42981|43021.5|42981.5|43021|42981|2
1620356160000|2021-05-07 02:56:00|43021.5|42981.5|43026|42986|43026|42986|43021.5|42981.5|0
1620356170000|2021-05-07 02:56:10|43021.5|42981.5|43026|42986|43026|42986|43021|42981|0
1620356210000|2021-05-07 02:56:50|43025.4|42985.4|43021|42981|43025.4|42985.4|43021|42981|0
1620356230000|2021-05-07 02:57:10|43021.5|42981.5|43026|42986|43026|42986|43021.5|42981.5|0
1620356280000|2021-05-07 02:58:00|43021.5|42981.5|43021|42981|43021.5|42981.5|43021|42981|0
1620356290000|2021-05-07 02:58:10|43021.5|42981.5|43021|42981|43026|42986|43021|42981|0
1620356300000|2021-05-07 02:58:20|43025.4|42985.4|43026|42986|43026|42986|43025.4|42985.4|0
1620356330000|2021-05-07 02:58:50|43026.5|42986.5|43031|42991|43036|42996|43026.5|42986.5|2
1620356350000|2021-05-07 02:59:10|43035.4|42995.4|43035.4|42995.4|43035.4|42995.4|43035.4|42995.4|0
1620356360000|2021-05-07 02:59:20|43036|42996|43031|42991|43036|42996|43031|42991|0
1620356370000|2021-05-07 02:59:30|||||||||1
1620356400000|2021-05-07 03:00:00|43031.5|42991.5|43036|42996|43036|42996|43031.5|42991.5|0
1620356420000|2021-05-07 03:00:20|43040.4|43000.4|43046|43006|43046|43006|43040.4|43000.4|1
1620356440000|2021-05-07 03:00:40|43046.5|43006.5|43041|43001|43051|43011|43041|43001|0
1620356450000|2021-05-07 03:00:50|43041.5|43001.5|43046|43006|43046|43006|43041.5|43001.5|0
1620356470000|2021-05-07 03:01:10|43041.5|43001.5|43056|43016|43056|43016|43041|43001|1
1620356480000|2021-05-07 03:01:20|43060.4|43020.4|43056|43016|43060.4|43020.4|43056|43016|1
1620356490000|2021-05-07 03:01:30|43051.5|43011.5|43056|43016|43056|43016|43051.5|43011.5|0
1620356520000|2021-05-07 03:02:00|43056.5|43016.5|43056|43016|43056.5|43016.5|43056|43016|0
1620356530000|2021-05-07 03:02:10|43060.4|43020.4|43066|43026|43066|43026|43060.4|43020.4|0
1620356550000|2021-05-07 03:02:30|43065.4|43025.4|43061|43021|43065.4|43025.4|43061|43021|0
1620356560000|2021-05-07 03:02:40|43056|43016|43051|43011|43056|43016|43051|43011|5
1620356590000|2021-05-07 03:03:10|43051.5|43011.5|43046|43006|43056.5|43016.5|43046|43006|4
1620356600000|2021-05-07 03:03:20|43050.4|43010.4|43046|43006|43051|43011|43046|43006|0
1620356620000|2021-05-07 03:03:40|43041.5|43001.5|43046|43006|43046|43006|43041|43001|0
1620356630000|2021-05-07 03:03:50|43045.4|43005.4|43046|43006|43046|43006|43045.4|43005.4|0
1620356640000|2021-05-07 03:04:00|43041|43001|43046|43006|43046.5|43006.5|43041|43001|0
1620356650000|2021-05-07 03:04:10|43041.5|43001.5|43046|43006|43046|43006|43041.5|43001.5|1
1620356660000|2021-05-07 03:04:20|43045.4|43005.4|43046|43006|43046|43006|43041|43001|1
1620356690000|2021-05-07 03:04:50|43045.4|43005.4|43046|43006|43051|43011|43045.4|43005.4|1
1620356700000|2021-05-07 03:05:00|43045.4|43005.4|43041|43001|43045.4|43005.4|43041|43001|0
1620356720000|2021-05-07 03:05:20|43036|42996|43031|42991|43036|42996|43031|42991|3
1620356730000|2021-05-07 03:05:30|43026|42986|43026|42986|43031|42991|43026|42986|2
1620356750000|2021-05-07 03:05:50|43026.5|42986.5|43031|42991|43031|42991|43026.5|42986.5|0
1620356760000|2021-05-07 03:06:00|43026.5|42986.5|43026|42986|43031|42991|43026|42986|5
1620356770000|2021-05-07 03:06:10|43026.5|42986.5|43036|42996|43036|42996|43026|42986|1
1620356790000|2021-05-07 03:06:30|43035.4|42995.4|43036|42996|43036|42996|43035.4|42995.4|2
1620356800000|2021-05-07 03:06:40|43036.5|42996.5|43041|43001|43041|43001|43036|42996|0
1620356810000|2021-05-07 03:06:50|43040.4|43000.4|43036|42996|43040.4|43000.4|43036|42996|0
1620356820000|2021-05-07 03:07:00|43035.4|42995.4|43031|42991|43035.4|42995.4|43031|42991|0
1620356830000|2021-05-07 03:07:10|43036|42996|43036|42996|43036|42996|43036|42996|0
1620356840000|2021-05-07 03:07:20|43035.4|42995.4|43031|42991|43035.4|42995.4|43031|42991|0
1620356880000|2021-05-07 03:08:00|43026|42986|43036|42996|43041|43001|43021|42981|4
1620356890000|2021-05-07 03:08:10|43031.5|42991.5|43036|42996|43036|42996|43031.5|42991.5|0
1620356900000|2021-05-07 03:08:20|43035.4|42995.4|43026|42986|43035.4|42995.4|43026|42986|1
1620356920000|2021-05-07 03:08:40|43025.4|42985.4|43026|42986|43026|42986|43021|42981|1
1620356940000|2021-05-07 03:09:00|43021|42981|43026|42986|43026|42986|43021|42981|1
1620356970000|2021-05-07 03:09:30|43025.4|42985.4|43021|42981|43026|42986|43021|42981|0
1620356990000|2021-05-07 03:09:50|43020.4|42980.4|43016|42976|43020.4|42980.4|43016|42976|1
1620357000000|2021-05-07 03:10:00|43016.5|42976.5|43016|42976|43021|42981|43016|42976|0
1620357010000|2021-05-07 03:10:10|43020.4|42980.4|43021|42981|43026|42986|43020.4|42980.4|0
1620357020000|2021-05-07 03:10:20|43020.4|42980.4|43011|42971|43020.4|42980.4|43011|42971|1
1620357030000|2021-05-07 03:10:30|43001|42961|43001|42961|43006|42966|42996|42956|2
1620357040000|2021-05-07 03:10:40|42996.5|42956.5|42996|42956|43001|42961|42991.5|42951.5|1
1620357050000|2021-05-07 03:10:50|42996.5|42956.5|43001|42961|43001|42961|42996.5|42956.5|0
1620357060000|2021-05-07 03:11:00|43005.4|42965.4|43006|42966|43006|42966|43005.4|42965.4|0
1620357070000|2021-05-07 03:11:10|43010.4|42970.4|43011|42971|43011|42971|43010.4|42970.4|0
1620357080000|2021-05-07 03:11:20|43010.4|42970.4|43006|42966|43010.4|42970.4|43006|42966|0
1620357100000|2021-05-07 03:11:40|43006.5|42966.5|43006|42966|43006.5|42966.5|43006|42966|0
1620357120000|2021-05-07 03:12:00|43005.4|42965.4|43001|42961|43005.4|42965.4|43001|42961|0
1620357130000|2021-05-07 03:12:10|43001.5|42961.5|43006|42966|43006|42966|43001.5|42961.5|0
1620357140000|2021-05-07 03:12:20|43006.5|42966.5|43011|42971|43011|42971|43006|42966|0
1620357150000|2021-05-07 03:12:30|43010.4|42970.4|43021|42981|43021|42981|43010.4|42970.4|1
1620357200000|2021-05-07 03:13:20|43025.4|42985.4|43026|42986|43026|42986|43025.4|42985.4|0
1620357210000|2021-05-07 03:13:30|43025.4|42985.4|43021|42981|43025.4|42985.4|43021|42981|0
1620357250000|2021-05-07 03:14:10|43031|42991|43016|42976|43031|42991|43016|42976|23
1620357290000|2021-05-07 03:14:50|43011.5|42971.5|43016|42976|43016|42976|43011.5|42971.5|0
1620357300000|2021-05-07 03:15:00|43016.5|42976.5|43016|42976|43016.5|42976.5|43016|42976|0
1620357310000|2021-05-07 03:15:10|43016.5|42976.5|43016|42976|43021|42981|43016|42976|0
1620357320000|2021-05-07 03:15:20|43016.5|42976.5|43021|42981|43021|42981|43016.5|42976.5|0
1620357330000|2021-05-07 03:15:30|43020.4|42980.4|43021|42981|43021|42981|43016|42976|0
1620357350000|2021-05-07 03:15:50|43025.4|42985.4|43026|42986|43031|42991|43025.4|42985.4|0
1620357360000|2021-05-07 03:16:00|43026.5|42986.5|43026|42986|43031|42991|43026|42986|0
1620357380000|2021-05-07 03:16:20|43026.5|42986.5|43026|42986|43026.5|42986.5|43026|42986|0
1620357400000|2021-05-07 03:16:40|43025.4|42985.4|43036|42996|43036|42996|43025.4|42985.4|1
1620357410000|2021-05-07 03:16:50|43031.5|42991.5|43036|42996|43036|42996|43031.5|42991.5|0
1620357430000|2021-05-07 03:17:10|43040.4|43000.4|43041|43001|43041|43001|43040.4|43000.4|0
1620357440000|2021-05-07 03:17:20|43045.4|43005.4|43046|43006|43046|43006|43045.4|43005.4|0
1620357470000|2021-05-07 03:17:50|43041.5|43001.5|43046|43006|43046|43006|43041.5|43001.5|0
1620357480000|2021-05-07 03:18:00|43046.5|43006.5|43046|43006|43046.5|43006.5|43046|43006|1
1620357490000|2021-05-07 03:18:10|43050.4|43010.4|43046|43006|43050.4|43010.4|43046|43006|0
1620357500000|2021-05-07 03:18:20|43046.5|43006.5|43051|43011|43051|43011|43046.5|43006.5|0
1620357580000|2021-05-07 03:19:40|43050.4|43010.4|43056|43016|43056|43016|43050.4|43010.4|2
1620357590000|2021-05-07 03:19:50|43060.4|43020.4|43066|43026|43066|43026|43056.5|43016.5|0
1620357600000|2021-05-07 03:20:00|43066.5|43026.5|43071|43031|43071|43031|43066.5|43026.5|0
1620357630000|2021-05-07 03:20:30|43070.4|43030.4|43066|43026|43070.4|43030.4|43066|43026|1
1620357650000|2021-05-07 03:20:50|43061.5|43021.5|43056|43016|43061.5|43021.5|43056|43016|2
1620357670000|2021-05-07 03:21:10|43055.4|43015.4|43056|43016|43056|43016|43055.4|43015.4|0
1620357680000|2021-05-07 03:21:20|43066|43026|43066|43026|43066|43026|43066|43026|2
1620357690000|2021-05-07 03:21:30|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|0
1620357700000|2021-05-07 03:21:40|43070.4|43030.4|43071|43031|43071|43031|43070.4|43030.4|0
1620357720000|2021-05-07 03:22:00|43076|43036|43076|43036|43076|43036|43075.4|43035.4|4
1620357750000|2021-05-07 03:22:30|43080.4|43040.4|43056|43016|43081|43041|43056|43016|3
1620357760000|2021-05-07 03:22:40|43060.4|43020.4|43056|43016|43060.4|43020.4|43056|43016|0
1620357770000|2021-05-07 03:22:50|43060.4|43020.4|43066|43026|43066|43026|43060.4|43020.4|0
1620357780000|2021-05-07 03:23:00|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|1
1620357820000|2021-05-07 03:23:40|43065.4|43025.4|43066|43026|43066|43026|43065.4|43025.4|0
1620357830000|2021-05-07 03:23:50|43065.4|43025.4|43056|43016|43065.4|43025.4|43056|43016|1
1620357840000|2021-05-07 03:24:00|43056.5|43016.5|43066|43026|43066|43026|43056.5|43016.5|1
1620357850000|2021-05-07 03:24:10|43070.4|43030.4|43066|43026|43071|43031|43066|43026|3
1620357860000|2021-05-07 03:24:20|43066.5|43026.5|43071|43031|43071|43031|43066.5|43026.5|0
1620357870000|2021-05-07 03:24:30|43066.5|43026.5|43071|43031|43071|43031|43066|43026|0
1620357890000|2021-05-07 03:24:50|43070.4|43030.4|43066|43026|43070.4|43030.4|43066|43026|0
1620357910000|2021-05-07 03:25:10|43061.5|43021.5|43056|43016|43061.5|43021.5|43056|43016|1
1620357930000|2021-05-07 03:25:30|43060.4|43020.4|43056|43016|43060.4|43020.4|43056|43016|0
1620357940000|2021-05-07 03:25:40|43060.4|43020.4|43071|43031|43071|43031|43060.4|43020.4|1
1620357950000|2021-05-07 03:25:50|43070.4|43030.4|43056|43016|43070.4|43030.4|43056|43016|2
1620357960000|2021-05-07 03:26:00|43060.4|43020.4|43056|43016|43061|43021|43056|43016|0
1620357980000|2021-05-07 03:26:20|43060.4|43020.4|43056|43016|43066|43026|43056|43016|1
1620357990000|2021-05-07 03:26:30|43055.4|43015.4|43051|43011|43055.4|43015.4|43051|43011|0
1620358000000|2021-05-07 03:26:40|43056|43016|43061|43021|43061|43021|43056|43016|1
1620358010000|2021-05-07 03:26:50|43056.5|43016.5|43056|43016|43056.5|43016.5|43051.5|43011.5|0
1620358020000|2021-05-07 03:27:00|43060.4|43020.4|43056|43016|43060.4|43020.4|43056|43016|0
1620358030000|2021-05-07 03:27:10|43055.4|43015.4|43051|43011|43055.4|43015.4|43051|43011|0
1620358040000|2021-05-07 03:27:20|43055.4|43015.4|43056|43016|43056|43016|43055.4|43015.4|0
1620358050000|2021-05-07 03:27:30|43056.5|43016.5|43061|43021|43061|43021|43056|43016|0
1620358070000|2021-05-07 03:27:50|43062|43022|43071|43031|43071|43031|43062|43022|1
1620358080000|2021-05-07 03:28:00|43066|43026|43066|43026|43066|43026|43066|43026|1
1620358090000|2021-05-07 03:28:10|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|0
1620358100000|2021-05-07 03:28:20|43070.4|43030.4|43066|43026|43070.4|43030.4|43066|43026|0
1620358120000|2021-05-07 03:28:40|43070.4|43030.4|43071|43031|43071|43031|43066|43026|0
1620358130000|2021-05-07 03:28:50|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|0
1620358150000|2021-05-07 03:29:10|43070.4|43030.4|43071|43031|43071|43031|43066|43026|0
1620358160000|2021-05-07 03:29:20|43086|43046|43091|43051|43091|43051|43086|43046|2
1620358180000|2021-05-07 03:29:40|43090.4|43050.4|43086|43046|43090.4|43050.4|43086|43046|1
1620358200000|2021-05-07 03:30:00|43081.5|43041.5|43086|43046|43086|43046|43081.5|43041.5|1
1620358210000|2021-05-07 03:30:10|43090.4|43050.4|43086|43046|43096|43056|43086|43046|1
1620358240000|2021-05-07 03:30:40|43085.4|43045.4|43086|43046|43086|43046|43085.4|43045.4|0
1620358270000|2021-05-07 03:31:10|43086.5|43046.5|43091|43051|43091|43051|43086.5|43046.5|0
1620358280000|2021-05-07 03:31:20|43086|43046|43086|43046|43086|43046|43086|43046|1
1620358290000|2021-05-07 03:31:30|43081.5|43041.5|43081|43041|43081.5|43041.5|43081|43041|0
1620358320000|2021-05-07 03:32:00|43081.5|43041.5|43086|43046|43086|43046|43081.5|43041.5|1
1620358350000|2021-05-07 03:32:30|43086.5|43046.5|43086|43046|43086.5|43046.5|43086|43046|1
1620358370000|2021-05-07 03:32:50|43085.4|43045.4|43086|43046|43086|43046|43085.4|43045.4|0
1620358380000|2021-05-07 03:33:00|43085.4|43045.4|43081|43041|43086|43046|43081|43041|1
1620358390000|2021-05-07 03:33:10|43076|43036|43076|43036|43076|43036|43076|43036|2
1620358400000|2021-05-07 03:33:20|43075.4|43035.4|43071|43031|43075.4|43035.4|43071|43031|0
1620358430000|2021-05-07 03:33:50|43071.5|43031.5|43071|43031|43076|43036|43071|43031|0
1620358440000|2021-05-07 03:34:00|43066|43026|43066|43026|43066|43026|43066|43026|1
1620358450000|2021-05-07 03:34:10|43065.4|43025.4|43066|43026|43066|43026|43061|43021|0
1620358470000|2021-05-07 03:34:30|43061.5|43021.5|43061|43021|43066|43026|43061|43021|0
1620358480000|2021-05-07 03:34:40|43065.4|43025.4|43066|43026|43066|43026|43065.4|43025.4|0
1620358490000|2021-05-07 03:34:50|43065.4|43025.4|43061|43021|43065.4|43025.4|43061|43021|0
1620358500000|2021-05-07 03:35:00|43061.5|43021.5|43061|43021|43066|43026|43061|43021|0
1620358510000|2021-05-07 03:35:10|43056|43016|43056|43016|43056|43016|43056|43016|4
1620358560000|2021-05-07 03:36:00|43055.4|43015.4|43051|43011|43055.4|43015.4|43051|43011|0
1620358570000|2021-05-07 03:36:10|43051.5|43011.5|43056|43016|43056|43016|43051|43011|0
1620358620000|2021-05-07 03:37:00|43055.4|43015.4|43051|43011|43055.4|43015.4|43051|43011|0
1620358650000|2021-05-07 03:37:30|43051.5|43011.5|43056|43016|43056|43016|43051.5|43011.5|0
1620358670000|2021-05-07 03:37:50|43060.4|43020.4|43056|43016|43061|43021|43056|43016|0
1620358700000|2021-05-07 03:38:20|43060.4|43020.4|43056|43016|43061|43021|43056|43016|0
1620358710000|2021-05-07 03:38:30|43064.9|43024.9|43056|43016|43064.9|43024.9|43056|43016|1
1620358720000|2021-05-07 03:38:40|43056.5|43016.5|43061|43021|43061|43021|43056.5|43016.5|0
1620358730000|2021-05-07 03:38:50|43061.5|43021.5|43066|43026|43066|43026|43061.5|43021.5|0
1620358740000|2021-05-07 03:39:00|43066.5|43026.5|43066|43026|43066.5|43026.5|43066|43026|1
1620358800000|2021-05-07 03:40:00|43065.4|43025.4|43066|43026|43066|43026|43065.4|43025.4|0
1620358830000|2021-05-07 03:40:30|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|0
1620358870000|2021-05-07 03:41:10|43066.5|43026.5|43070.9|43030.9|43070.9|43030.9|43066.5|43026.5|1
1620358880000|2021-05-07 03:41:20|43066.5|43026.5|43065.9|43025.9|43070.9|43030.9|43065.9|43025.9|2
1620358890000|2021-05-07 03:41:30|43070.4|43030.4|43065.9|43025.9|43070.4|43030.4|43065.9|43025.9|1
1620358920000|2021-05-07 03:42:00|43066.5|43026.5|43065.9|43025.9|43066.5|43026.5|43065.9|43025.9|0
1620358940000|2021-05-07 03:42:20|43066.5|43026.5|43065.9|43025.9|43066.5|43026.5|43065.9|43025.9|0
1620358980000|2021-05-07 03:43:00|43066.5|43026.5|43070.9|43030.9|43070.9|43030.9|43066.5|43026.5|0
1620358990000|2021-05-07 03:43:10|||||||||4
1620359220000|2021-05-07 03:47:00|||||||||5
1620359350000|2021-05-07 03:49:10|||||||||10
1620359360000|2021-05-07 03:49:20|43065.9|43025.9|43060.9|43020.9|43065.9|43025.9|43060.9|43020.9|2
1620359410000|2021-05-07 03:50:10|43061.5|43021.5|43070.9|43030.9|43070.9|43030.9|43061.5|43021.5|2
1620359420000|2021-05-07 03:50:20|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|14
1620359450000|2021-05-07 03:50:50|||||||||6
1620359460000|2021-05-07 03:51:00|43065.4|43025.4|43060.9|43020.9|43065.4|43025.4|43060.9|43020.9|0
1620359510000|2021-05-07 03:51:50|43065.4|43025.4|43070.9|43030.9|43070.9|43030.9|43065.4|43025.4|1
1620359530000|2021-05-07 03:52:10|43066.5|43026.5|43065.9|43025.9|43066.5|43026.5|43060.9|43020.9|0
1620359540000|2021-05-07 03:52:20|43065.4|43025.4|43060.9|43020.9|43065.4|43025.4|43060.9|43020.9|0
1620359560000|2021-05-07 03:52:40|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|2
1620359570000|2021-05-07 03:52:50|43051.5|43011.5|43050.9|43010.9|43051.5|43011.5|43050.9|43010.9|0
1620359620000|2021-05-07 03:53:40|43050.4|43010.4|43045.9|43005.9|43050.4|43010.4|43045.9|43005.9|1
1620359640000|2021-05-07 03:54:00|43046.5|43006.5|43045.9|43005.9|43046.5|43006.5|43045.9|43005.9|0
1620359650000|2021-05-07 03:54:10|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620359660000|2021-05-07 03:54:20|43050.4|43010.4|43045.9|43005.9|43050.4|43010.4|43045.9|43005.9|0
1620359720000|2021-05-07 03:55:20|43041.5|43001.5|43040.9|43000.9|43041.5|43001.5|43040.9|43000.9|0
1620359820000|2021-05-07 03:57:00|43045.4|43005.4|43045.9|43005.9|43045.9|43005.9|43040.9|43000.9|0
1620359830000|2021-05-07 03:57:10|43045.4|43005.4|43045.9|43005.9|43045.9|43005.9|43045.4|43005.4|0
1620359840000|2021-05-07 03:57:20|43046.5|43006.5|43050.9|43010.9|43050.9|43010.9|43045.9|43005.9|1
1620359880000|2021-05-07 03:58:00|43051.5|43011.5|43055.9|43015.9|43055.9|43015.9|43051.5|43011.5|0
1620359920000|2021-05-07 03:58:40|43051.5|43011.5|43050.9|43010.9|43051.5|43011.5|43050.9|43010.9|0
1620359930000|2021-05-07 03:58:50|43051.5|43011.5|43055.9|43015.9|43055.9|43015.9|43051.5|43011.5|0
1620359940000|2021-05-07 03:59:00|43051.5|43011.5|43055.9|43015.9|43055.9|43015.9|43051.5|43011.5|0
1620359950000|2021-05-07 03:59:10|43051.5|43011.5|43045.9|43005.9|43051.5|43011.5|43045.9|43005.9|3
1620359960000|2021-05-07 03:59:20|43045.4|43005.4|43040.9|43000.9|43045.4|43005.4|43040.9|43000.9|0
1620360000000|2021-05-07 04:00:00|43030.9|42990.9|43035.9|42995.9|43035.9|42995.9|43030.9|42990.9|3
1620360010000|2021-05-07 04:00:10|43036.5|42996.5|43035.9|42995.9|43036.5|42996.5|43035.9|42995.9|1
1620360020000|2021-05-07 04:00:20|43036.5|42996.5|43035.9|42995.9|43036.5|42996.5|43035.9|42995.9|3
1620360100000|2021-05-07 04:01:40|43031.5|42991.5|43035.9|42995.9|43036.5|42996.5|43031.5|42991.5|0
1620360110000|2021-05-07 04:01:50|43035.4|42995.4|43030.9|42990.9|43035.4|42995.4|43030.9|42990.9|0
1620360120000|2021-05-07 04:02:00|43035.9|42995.9|43030.9|42990.9|43035.9|42995.9|43030.9|42990.9|0
1620360130000|2021-05-07 04:02:10|43035.9|42995.9|43030.9|42990.9|43035.9|42995.9|43030.9|42990.9|1
1620360170000|2021-05-07 04:02:50|43030.4|42990.4|43020.9|42980.9|43030.4|42990.4|43020.9|42980.9|1
1620360200000|2021-05-07 04:03:20|43020.4|42980.4|43015.9|42975.9|43020.4|42980.4|43011.5|42971.5|3
1620360210000|2021-05-07 04:03:30|43015.4|42975.4|43015.9|42975.9|43020.9|42980.9|43011.5|42971.5|0
1620360220000|2021-05-07 04:03:40|43011.5|42971.5|43015.9|42975.9|43015.9|42975.9|43010.9|42970.9|0
1620360260000|2021-05-07 04:04:20|43011.5|42971.5|43015.9|42975.9|43015.9|42975.9|43011.5|42971.5|0
1620360270000|2021-05-07 04:04:30|43015.4|42975.4|43010.9|42970.9|43015.4|42975.4|43010.9|42970.9|0
1620360280000|2021-05-07 04:04:40|43011.5|42971.5|43015.9|42975.9|43015.9|42975.9|43011.5|42971.5|0
1620360290000|2021-05-07 04:04:50|43011.5|42971.5|43015.9|42975.9|43015.9|42975.9|43011.5|42971.5|0
1620360320000|2021-05-07 04:05:20|43020.4|42980.4|43020.9|42980.9|43020.9|42980.9|43020.4|42980.4|0
1620360330000|2021-05-07 04:05:30|43021.5|42981.5|43025.9|42985.9|43025.9|42985.9|43021.5|42981.5|1
1620360370000|2021-05-07 04:06:10|43021.5|42981.5|43025.9|42985.9|43025.9|42985.9|43021.5|42981.5|1
1620360380000|2021-05-07 04:06:20|43026.5|42986.5|43025.9|42985.9|43030.9|42990.9|43025.9|42985.9|0
1620360420000|2021-05-07 04:07:00|43026.5|42986.5|43030.9|42990.9|43030.9|42990.9|43026.5|42986.5|0
1620360430000|2021-05-07 04:07:10|43030.4|42990.4|43025.9|42985.9|43030.9|42990.9|43025.9|42985.9|2
1620360510000|2021-05-07 04:08:30|43025.4|42985.4|43025.9|42985.9|43025.9|42985.9|43025.4|42985.4|1
1620360530000|2021-05-07 04:08:50|43021.5|42981.5|43025.9|42985.9|43025.9|42985.9|43021.5|42981.5|0
1620360550000|2021-05-07 04:09:10|43021.5|42981.5|43020.9|42980.9|43021.5|42981.5|43020.9|42980.9|0
1620360590000|2021-05-07 04:09:50|43025.4|42985.4|43025.9|42985.9|43025.9|42985.9|43025.4|42985.4|0
1620360600000|2021-05-07 04:10:00|43025.4|42985.4|43020.9|42980.9|43025.4|42985.4|43020.9|42980.9|1
1620360720000|2021-05-07 04:12:00|43021.5|42981.5|43030.9|42990.9|43030.9|42990.9|43021.5|42981.5|1
1620360730000|2021-05-07 04:12:10|43031.5|42991.5|43035.9|42995.9|43040.9|43000.9|43031.5|42991.5|1
1620360740000|2021-05-07 04:12:20|43035.4|42995.4|43035.9|42995.9|43035.9|42995.9|43035.4|42995.4|2
1620360750000|2021-05-07 04:12:30|43040.4|43000.4|43035.9|42995.9|43040.9|43000.9|43035.9|42995.9|1
1620360790000|2021-05-07 04:13:10|43031.5|42991.5|43030.9|42990.9|43035.9|42995.9|43030.9|42990.9|0
1620360810000|2021-05-07 04:13:30|43035.4|42995.4|43030.9|42990.9|43035.4|42995.4|43030.9|42990.9|0
1620360820000|2021-05-07 04:13:40|43035.4|42995.4|43035.9|42995.9|43035.9|42995.9|43035.4|42995.4|0
1620360840000|2021-05-07 04:14:00|43031.5|42991.5|43035.9|42995.9|43035.9|42995.9|43031.5|42991.5|0
1620360900000|2021-05-07 04:15:00|43040.4|43000.4|43040.9|43000.9|43040.9|43000.9|43030.9|42990.9|0
1620360910000|2021-05-07 04:15:10|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|3
1620360970000|2021-05-07 04:16:10|43050.4|43010.4|43045.9|43005.9|43050.4|43010.4|43045.9|43005.9|0
1620360990000|2021-05-07 04:16:30|43046.5|43006.5|43045.9|43005.9|43046.5|43006.5|43045.9|43005.9|0
1620361040000|2021-05-07 04:17:20|43041.5|43001.5|43040.9|43000.9|43045.9|43005.9|43040.9|43000.9|0
1620361050000|2021-05-07 04:17:30|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43040.9|43000.9|0
1620361070000|2021-05-07 04:17:50|43041.5|43001.5|43040.9|43000.9|43041.5|43001.5|43040.9|43000.9|0
1620361090000|2021-05-07 04:18:10|43040.4|43000.4|43035.9|42995.9|43040.4|43000.4|43035.9|42995.9|5
1620361250000|2021-05-07 04:20:50|43036.5|42996.5|43040.9|43000.9|43040.9|43000.9|43036.5|42996.5|0
1620361290000|2021-05-07 04:21:30|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361330000|2021-05-07 04:22:10|43045.4|43005.4|43040.9|43000.9|43045.4|43005.4|43040.9|43000.9|0
1620361340000|2021-05-07 04:22:20|43045.9|43005.9|43045.9|43005.9|43045.9|43005.9|43045.9|43005.9|4
1620361440000|2021-05-07 04:24:00|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361450000|2021-05-07 04:24:10|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361470000|2021-05-07 04:24:30|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361490000|2021-05-07 04:24:50|43045.4|43005.4|43045.9|43005.9|43045.9|43005.9|43040.9|43000.9|0
1620361640000|2021-05-07 04:27:20|43041.5|43001.5|43040.9|43000.9|43041.5|43001.5|43040.9|43000.9|0
1620361660000|2021-05-07 04:27:40|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361680000|2021-05-07 04:28:00|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|1
1620361690000|2021-05-07 04:28:10|43041.5|43001.5|43040.9|43000.9|43041.5|43001.5|43040.9|43000.9|0
1620361700000|2021-05-07 04:28:20|43045.4|43005.4|43040.9|43000.9|43045.9|43005.9|43040.9|43000.9|0
1620361710000|2021-05-07 04:28:30|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43041.5|43001.5|0
1620361730000|2021-05-07 04:28:50|43045.4|43005.4|43045.9|43005.9|43045.9|43005.9|43045.4|43005.4|0
1620361760000|2021-05-07 04:29:20|43045.4|43005.4|43045.9|43005.9|43045.9|43005.9|43045.4|43005.4|0
1620361800000|2021-05-07 04:30:00|43050.4|43010.4|43050.9|43010.9|43050.9|43010.9|43050.4|43010.4|0
1620361810000|2021-05-07 04:30:10|43050.4|43010.4|43050.9|43010.9|43050.9|43010.9|43050.4|43010.4|0
1620361830000|2021-05-07 04:30:30|43045.9|43005.9|43015.9|42975.9|43045.9|43005.9|43015.4|42975.4|19
1620361840000|2021-05-07 04:30:40|43016.5|42976.5|43021.5|42981.5|43025.9|42985.9|43016.5|42976.5|0
1620361850000|2021-05-07 04:30:50|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43011.5|42971.5|10
1620361870000|2021-05-07 04:31:10|43020.4|42980.4|42995.9|42955.9|43020.4|42980.4|42995.9|42955.9|3
1620361890000|2021-05-07 04:31:30|42995.4|42955.4|42990.9|42950.9|42995.4|42955.4|42990.9|42950.9|0
1620361910000|2021-05-07 04:31:50|42985.9|42945.9|42980.9|42940.9|42985.9|42945.9|42980.9|42940.9|6
1620361920000|2021-05-07 04:32:00|42980.4|42940.4|42975.9|42935.9|42980.4|42940.4|42975.9|42935.9|1
1620361930000|2021-05-07 04:32:10|42971.5|42931.5|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|0
1620361970000|2021-05-07 04:32:50|42969.8|42929.8|42955.9|42915.9|42969.8|42929.8|42955.9|42915.9|1
1620361980000|2021-05-07 04:33:00|42956.5|42916.5|42965.9|42925.9|42965.9|42925.9|42956.5|42916.5|1
1620362010000|2021-05-07 04:33:30|42966.5|42926.5|42975.9|42935.9|42975.9|42935.9|42966.5|42926.5|1
1620362020000|2021-05-07 04:33:40|42976.5|42936.5|42975.9|42935.9|42976.5|42936.5|42975.9|42935.9|1
1620362100000|2021-05-07 04:35:00|42980.4|42940.4|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|0
1620362110000|2021-05-07 04:35:10|42976.5|42936.5|42975.9|42935.9|42976.5|42936.5|42975.9|42935.9|0
1620362140000|2021-05-07 04:35:40|42980.4|42940.4|42975.9|42935.9|42980.4|42940.4|42975.9|42935.9|5
1620362170000|2021-05-07 04:36:10|42980.4|42940.4|42975.9|42935.9|42980.4|42940.4|42975.9|42935.9|0
1620362190000|2021-05-07 04:36:30|42976.5|42936.5|42980.9|42940.9|42980.9|42940.9|42976.5|42936.5|0
1620362250000|2021-05-07 04:37:30|42985.9|42945.9|42985.9|42945.9|42985.9|42945.9|42985.9|42945.9|1
1620362280000|2021-05-07 04:38:00|42985.4|42945.4|42980.9|42940.9|42985.4|42945.4|42980.9|42940.9|2
1620362320000|2021-05-07 04:38:40|42985.4|42945.4|42985.9|42945.9|42985.9|42945.9|42985.4|42945.4|0
1620362330000|2021-05-07 04:38:50|42985.4|42945.4|42975.9|42935.9|42985.4|42945.4|42975.9|42935.9|1
1620362360000|2021-05-07 04:39:20|42975.4|42935.4|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|1
1620362390000|2021-05-07 04:39:50|||||||||2
1620362460000|2021-05-07 04:41:00|42975.4|42935.4|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|0
1620362480000|2021-05-07 04:41:20|42975.4|42935.4|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|0
1620362520000|2021-05-07 04:42:00|42975.4|42935.4|42975.9|42935.9|42975.9|42935.9|42975.4|42935.4|0
1620362540000|2021-05-07 04:42:20|42980.4|42940.4|42975.9|42935.9|42980.4|42940.4|42975.9|42935.9|0
1620362620000|2021-05-07 04:43:40|42975.4|42935.4|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|0
1620362660000|2021-05-07 04:44:20|42970.4|42930.4|42965.9|42925.9|42970.4|42930.4|42965.9|42925.9|4
1620362700000|2021-05-07 04:45:00|42966.4|42926.4|42955.9|42915.9|42966.4|42926.4|42955.9|42915.9|2
1620362760000|2021-05-07 04:46:00|42955.4|42915.4|42950.9|42910.9|42955.4|42915.4|42950.4|42910.4|5
1620362770000|2021-05-07 04:46:10|||||||||1
1620362800000|2021-05-07 04:46:40|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42951.4|42911.4|2
1620362810000|2021-05-07 04:46:50|42955.4|42915.4|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|1
1620362820000|2021-05-07 04:47:00|42955.4|42915.4|42950.9|42910.9|42955.4|42915.4|42950.9|42910.9|0
1620362840000|2021-05-07 04:47:20|42955.4|42915.4|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620362910000|2021-05-07 04:48:30|42951.4|42911.4|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620363030000|2021-05-07 04:50:30|42956.4|42916.4|42960.9|42920.9|42960.9|42920.9|42956.4|42916.4|0
1620363100000|2021-05-07 04:51:40|42961.4|42921.4|42960.9|42920.9|42966.4|42926.4|42960.9|42920.9|2
1620363150000|2021-05-07 04:52:30|42961.4|42921.4|42965.9|42925.9|42965.9|42925.9|42961.4|42921.4|1
1620363310000|2021-05-07 04:55:10|42961.4|42921.4|42965.9|42925.9|42965.9|42925.9|42961.4|42921.4|1
1620363320000|2021-05-07 04:55:20|42961.4|42921.4|42965.9|42925.9|42965.9|42925.9|42961.4|42921.4|1
1620363330000|2021-05-07 04:55:30|42966.4|42926.4|42970.9|42930.9|42970.9|42930.9|42966.4|42926.4|0
1620363380000|2021-05-07 04:56:20|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|9
1620363420000|2021-05-07 04:57:00|42961.4|42921.4|42970.9|42930.9|42970.9|42930.9|42961.4|42921.4|0
1620363540000|2021-05-07 04:59:00|42970.4|42930.4|42965.9|42925.9|42970.4|42930.4|42965.9|42925.9|2
1620363560000|2021-05-07 04:59:20|42966.4|42926.4|42970.9|42930.9|42970.9|42930.9|42966.4|42926.4|0
1620363640000|2021-05-07 05:00:40|42970.4|42930.4|42960.9|42920.9|42970.4|42930.4|42960.9|42920.9|1
1620363820000|2021-05-07 05:03:40|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|3
1620363830000|2021-05-07 05:03:50|42955.4|42915.4|42950.9|42910.9|42955.4|42915.4|42950.9|42910.9|0
1620363860000|2021-05-07 05:04:20|||||||||1
1620364020000|2021-05-07 05:07:00|||||||||2
1620364030000|2021-05-07 05:07:10|42951.4|42911.4|42960.9|42920.9|42960.9|42920.9|42951.4|42911.4|3
1620364120000|2021-05-07 05:08:40|42961.4|42921.4|42970.4|42930.4|42970.4|42930.4|42961.4|42921.4|1
1620364130000|2021-05-07 05:08:50|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|0
1620364180000|2021-05-07 05:09:40|42990.9|42950.9|42975.9|42935.9|42990.9|42950.9|42975.9|42935.9|24
1620364220000|2021-05-07 05:10:20|42980.4|42940.4|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|0
1620364230000|2021-05-07 05:10:30|42975.4|42935.4|42970.9|42930.9|42975.4|42935.4|42970.9|42930.9|0
1620364250000|2021-05-07 05:10:50|42970.4|42930.4|42965.9|42925.9|42970.4|42930.4|42965.4|42925.4|2
1620364290000|2021-05-07 05:11:30|42966.4|42926.4|42965.9|42925.9|42966.4|42926.4|42965.9|42925.9|0
1620364300000|2021-05-07 05:11:40|42966.4|42926.4|42965.9|42925.9|42966.4|42926.4|42965.9|42925.9|0
1620364320000|2021-05-07 05:12:00|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|0
1620364330000|2021-05-07 05:12:10|42980.9|42940.9|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|3
1620364350000|2021-05-07 05:12:30|42980.4|42940.4|42975.9|42935.9|42980.4|42940.4|42975.9|42935.9|0
1620364380000|2021-05-07 05:13:00|42975.4|42935.4|42975.9|42935.9|42975.9|42935.9|42975.4|42935.4|2
1620364430000|2021-05-07 05:13:50|42976.4|42936.4|42980.9|42940.9|42980.9|42940.9|42976.4|42936.4|0
1620364480000|2021-05-07 05:14:40|42980.4|42940.4|42985.9|42945.9|42985.9|42945.9|42980.4|42940.4|3
1620364590000|2021-05-07 05:16:30|42986.4|42946.4|42990.9|42950.9|42990.9|42950.9|42986.4|42946.4|0
1620364680000|2021-05-07 05:18:00|42999.8|42959.8|42990.9|42950.9|43000.9|42960.9|42990.9|42950.9|2
1620364690000|2021-05-07 05:18:10|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42991.4|42951.4|1
1620364740000|2021-05-07 05:19:00|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|0
1620364750000|2021-05-07 05:19:10|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42991.4|42951.4|2
1620364760000|2021-05-07 05:19:20|42995.4|42955.4|43000.9|42960.9|43000.9|42960.9|42990.9|42950.9|2
1620364780000|2021-05-07 05:19:40|43005.4|42965.4|43005.9|42965.9|43005.9|42965.9|43005.4|42965.4|0
1620364800000|2021-05-07 05:20:00|43005.4|42965.4|42990.9|42950.9|43005.9|42965.9|42990.9|42950.9|4
1620364820000|2021-05-07 05:20:20|42980.9|42940.9|42980.9|42940.9|42980.9|42940.9|42980.9|42940.9|3
1620364850000|2021-05-07 05:20:50|42980.4|42940.4|42980.9|42940.9|42980.9|42940.9|42980.4|42940.4|2
1620364860000|2021-05-07 05:21:00|42980.4|42940.4|42970.9|42930.9|42980.9|42940.9|42970.9|42930.9|1
1620364930000|2021-05-07 05:22:10|42970.4|42930.4|42970.9|42930.9|42970.9|42930.9|42970.4|42930.4|0
1620364940000|2021-05-07 05:22:20|42971.4|42931.4|42980.9|42940.9|42980.9|42940.9|42971.4|42931.4|1
1620364960000|2021-05-07 05:22:40|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|1
1620365070000|2021-05-07 05:24:30|43017.7|42977.7|43015.9|42975.9|43017.7|42977.7|43015.9|42975.9|50
1620365100000|2021-05-07 05:25:00|43015.4|42975.4|43005.9|42965.9|43015.4|42975.4|43005.9|42965.9|1
1620365110000|2021-05-07 05:25:10|43001.4|42961.4|43000.9|42960.9|43001.4|42961.4|43000.9|42960.9|0
1620365120000|2021-05-07 05:25:20|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|3
1620365130000|2021-05-07 05:25:30|||||||||1
1620365190000|2021-05-07 05:26:30|43000.4|42960.4|42995.9|42955.9|43000.9|42960.9|42995.9|42955.9|0
1620365230000|2021-05-07 05:27:10|42995.4|42955.4|43000.9|42960.9|43000.9|42960.9|42995.4|42955.4|1
1620365250000|2021-05-07 05:27:30|43000.4|42960.4|42995.9|42955.9|43000.4|42960.4|42995.9|42955.9|2
1620365280000|2021-05-07 05:28:00|43000.4|42960.4|43005.9|42965.9|43005.9|42965.9|43000.4|42960.4|0
1620365400000|2021-05-07 05:30:00|43005.3|42965.3|43000.9|42960.9|43005.3|42965.3|42995.9|42955.9|1
1620365410000|2021-05-07 05:30:10|43000.3|42960.3|42995.9|42955.9|43000.3|42960.3|42985.9|42945.9|16
1620365420000|2021-05-07 05:30:20|42996.4|42956.4|43000.9|42960.9|43000.9|42960.9|42996.4|42956.4|0
1620365430000|2021-05-07 05:30:30|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|0
1620365470000|2021-05-07 05:31:10|42995.3|42955.3|43000.9|42960.9|43000.9|42960.9|42990.9|42950.9|0
1620365480000|2021-05-07 05:31:20|42996.4|42956.4|42995.9|42955.9|42996.4|42956.4|42995.9|42955.9|0
1620365490000|2021-05-07 05:31:30|42995.3|42955.3|42995.9|42955.9|42995.9|42955.9|42990.9|42950.9|0
1620365500000|2021-05-07 05:31:40|42991.4|42951.4|42980.9|42940.9|42991.4|42951.4|42980.9|42940.9|12
1620365510000|2021-05-07 05:31:50|42985.3|42945.3|42980.3|42940.3|42985.9|42945.9|42980.3|42940.3|0
1620365520000|2021-05-07 05:32:00|42965.9|42925.9|42970.9|42930.9|42975.9|42935.9|42961.4|42921.4|13
1620365530000|2021-05-07 05:32:10|42971.4|42931.4|42985.9|42945.9|42985.9|42945.9|42970.9|42930.9|2
1620365540000|2021-05-07 05:32:20|42990.3|42950.3|42985.9|42945.9|42990.3|42950.3|42985.9|42945.9|0
1620365570000|2021-05-07 05:32:50|42990.3|42950.3|43000.9|42960.9|43005.9|42965.9|42990.3|42950.3|0
1620365590000|2021-05-07 05:33:10|43005.3|42965.3|43005.9|42965.9|43005.9|42965.9|43005.3|42965.3|0
1620365610000|2021-05-07 05:33:30|43001.4|42961.4|42995.9|42955.9|43001.4|42961.4|42995.9|42955.9|6
1620365640000|2021-05-07 05:34:00|43000.3|42960.3|43000.9|42960.9|43000.9|42960.9|43000.3|42960.3|0
1620365650000|2021-05-07 05:34:10|43001.4|42961.4|43005.9|42965.9|43005.9|42965.9|43001.4|42961.4|4
1620365690000|2021-05-07 05:34:50|43001.4|42961.4|43000.9|42960.9|43001.4|42961.4|43000.9|42960.9|0
1620365710000|2021-05-07 05:35:10|43005.3|42965.3|43010.9|42970.9|43010.9|42970.9|43005.3|42965.3|0
1620365720000|2021-05-07 05:35:20|43010.3|42970.3|43005.9|42965.9|43010.3|42970.3|43005.9|42965.9|1
1620365730000|2021-05-07 05:35:30|43001.4|42961.4|43000.9|42960.9|43001.4|42961.4|43000.9|42960.9|0
1620365740000|2021-05-07 05:35:40|43001.4|42961.4|43005.9|42965.9|43005.9|42965.9|43001.4|42961.4|0
1620365750000|2021-05-07 05:35:50|43001.4|42961.4|43005.9|42965.9|43005.9|42965.9|43001.4|42961.4|0
1620365760000|2021-05-07 05:36:00|43001.4|42961.4|43000.9|42960.9|43001.4|42961.4|43000.9|42960.9|0
1620365770000|2021-05-07 05:36:10|43000.3|42960.3|42990.9|42950.9|43000.3|42960.3|42990.9|42950.9|6
1620365780000|2021-05-07 05:36:20|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42991.4|42951.4|0
1620365830000|2021-05-07 05:37:10|43000.3|42960.3|42990.9|42950.9|43000.3|42960.3|42990.9|42950.9|1
1620365860000|2021-05-07 05:37:40|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.3|42955.3|2
1620365870000|2021-05-07 05:37:50|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42990.9|42950.9|0
1620365880000|2021-05-07 05:38:00|43000.3|42960.3|43010.9|42970.9|43010.9|42970.9|43000.3|42960.3|1
1620365910000|2021-05-07 05:38:30|43010.3|42970.3|43005.9|42965.9|43010.3|42970.3|43005.3|42965.3|11
1620365930000|2021-05-07 05:38:50|43010.3|42970.3|43010.9|42970.9|43010.9|42970.9|43005.9|42965.9|0
1620365940000|2021-05-07 05:39:00|43010.3|42970.3|43010.9|42970.9|43010.9|42970.9|43010.3|42970.3|3
1620365960000|2021-05-07 05:39:20|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|1
1620366020000|2021-05-07 05:40:20|43006.4|42966.4|43010.9|42970.9|43010.9|42970.9|43006.4|42966.4|0
1620366060000|2021-05-07 05:41:00|||||||||1
1620366070000|2021-05-07 05:41:10|43011.4|42971.4|43015.9|42975.9|43015.9|42975.9|43011.4|42971.4|1
1620366080000|2021-05-07 05:41:20|43020.3|42980.3|43020.9|42980.9|43020.9|42980.9|43020.3|42980.3|0
1620366090000|2021-05-07 05:41:30|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|1
1620366110000|2021-05-07 05:41:50|43011.4|42971.4|43005.9|42965.9|43011.4|42971.4|43000.9|42960.9|14
1620366120000|2021-05-07 05:42:00|43001.4|42961.4|43005.9|42965.9|43005.9|42965.9|43000.9|42960.9|0
1620366130000|2021-05-07 05:42:10|43005.3|42965.3|43000.9|42960.9|43005.9|42965.9|43000.9|42960.9|5
1620366140000|2021-05-07 05:42:20|43001.4|42961.4|43005.9|42965.9|43005.9|42965.9|43001.4|42961.4|0
1620366180000|2021-05-07 05:43:00|43010.3|42970.3|43010.9|42970.9|43010.9|42970.9|43010.3|42970.3|0
1620366210000|2021-05-07 05:43:30|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|1
1620366220000|2021-05-07 05:43:40|43011.4|42971.4|43010.9|42970.9|43011.4|42971.4|43010.9|42970.9|0
1620366280000|2021-05-07 05:44:40|||||||||1
1620366300000|2021-05-07 05:45:00|||||||||2
1620366330000|2021-05-07 05:45:30|43011.4|42971.4|43015.9|42975.9|43015.9|42975.9|43011.4|42971.4|1
1620366360000|2021-05-07 05:46:00|43015.3|42975.3|43015.9|42975.9|43016.4|42976.4|43015.3|42975.3|0
1620366410000|2021-05-07 05:46:50|43015.3|42975.3|42995.9|42955.9|43015.3|42975.3|42990.9|42950.9|13
1620366420000|2021-05-07 05:47:00|42995.3|42955.3|42990.9|42950.9|42995.9|42955.9|42990.9|42950.9|0
1620366430000|2021-05-07 05:47:10|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42991.4|42951.4|0
1620366450000|2021-05-07 05:47:30|42995.3|42955.3|42980.9|42940.9|42995.3|42955.3|42980.9|42940.9|1
1620366460000|2021-05-07 05:47:40|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|1
1620366470000|2021-05-07 05:47:50|42975.3|42935.3|42970.9|42930.9|42975.3|42935.3|42970.9|42930.9|0
1620366510000|2021-05-07 05:48:30|42970.3|42930.3|42965.9|42925.9|42970.3|42930.3|42965.9|42925.9|0
1620366520000|2021-05-07 05:48:40|42970.3|42930.3|42970.3|42930.3|42970.3|42930.3|42970.3|42930.3|0
1620366530000|2021-05-07 05:48:50|42965.9|42925.9|42965.9|42925.9|42970.9|42930.9|42965.9|42925.9|0
1620366540000|2021-05-07 05:49:00|42970.3|42930.3|42965.9|42925.9|42970.3|42930.3|42965.9|42925.9|0
1620366550000|2021-05-07 05:49:10|42966.4|42926.4|42975.9|42935.9|42975.9|42935.9|42966.4|42926.4|0
1620366580000|2021-05-07 05:49:40|42975.3|42935.3|42970.9|42930.9|42975.3|42935.3|42970.9|42930.9|0
1620366590000|2021-05-07 05:49:50|42971.4|42931.4|42975.9|42935.9|42975.9|42935.9|42971.4|42931.4|0
1620366610000|2021-05-07 05:50:10|42971.4|42931.4|42975.9|42935.9|42975.9|42935.9|42970.9|42930.9|0
1620366620000|2021-05-07 05:50:20|42975.3|42935.3|42955.9|42915.9|42975.3|42935.3|42950.9|42910.9|1
1620366630000|2021-05-07 05:50:30|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|0
1620366640000|2021-05-07 05:50:40|42950.3|42910.3|42945.9|42905.9|42950.3|42910.3|42945.9|42905.9|0
1620366650000|2021-05-07 05:50:50|42941.4|42901.4|42940.9|42900.9|42941.4|42901.4|42940.3|42900.3|2
1620366660000|2021-05-07 05:51:00|42941.4|42901.4|42965.9|42925.9|42965.9|42925.9|42941.4|42901.4|5
1620366670000|2021-05-07 05:51:10|42960.9|42920.9|42950.9|42910.9|42960.9|42920.9|42950.9|42910.9|1
1620366680000|2021-05-07 05:51:20|42955.3|42915.3|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620366690000|2021-05-07 05:51:30|42955.3|42915.3|42945.9|42905.9|42955.3|42915.3|42945.9|42905.9|6
1620366700000|2021-05-07 05:51:40|42941.4|42901.4|42930.9|42890.9|42941.4|42901.4|42930.9|42890.9|1
1620366710000|2021-05-07 05:51:50|42935.9|42895.9|42935.9|42895.9|42936.4|42896.4|42931.4|42891.4|4
1620366720000|2021-05-07 05:52:00|42940.3|42900.3|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|1
1620366730000|2021-05-07 05:52:10|42940.3|42900.3|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|0
1620366740000|2021-05-07 05:52:20|42931.4|42891.4|42925.9|42885.9|42931.4|42891.4|42925.9|42885.9|2
1620366750000|2021-05-07 05:52:30|42921.4|42881.4|42930.9|42890.9|42935.9|42895.9|42921.4|42881.4|2
1620366760000|2021-05-07 05:52:40|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|0
1620366770000|2021-05-07 05:52:50|42935.3|42895.3|42965.9|42925.9|42965.9|42925.9|42935.3|42895.3|12
1620366780000|2021-05-07 05:53:00|42965.3|42925.3|42950.9|42910.9|42965.9|42925.9|42950.9|42910.9|3
1620366790000|2021-05-07 05:53:10|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|0
1620366800000|2021-05-07 05:53:20|42946.4|42906.4|42950.9|42910.9|42950.9|42910.9|42946.4|42906.4|0
1620366810000|2021-05-07 05:53:30|42950.3|42910.3|42940.9|42900.9|42950.3|42910.3|42940.9|42900.9|1
1620366820000|2021-05-07 05:53:40|42940.3|42900.3|42935.9|42895.9|42940.3|42900.3|42935.9|42895.9|0
1620366830000|2021-05-07 05:53:50|42940.3|42900.3|42940.9|42900.9|42940.9|42900.9|42940.3|42900.3|0
1620366840000|2021-05-07 05:54:00|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|42930.9|42890.9|0
1620366860000|2021-05-07 05:54:20|42931.4|42891.4|42935.9|42895.9|42935.9|42895.9|42930.9|42890.9|1
1620366870000|2021-05-07 05:54:30|42936.4|42896.4|42945.9|42905.9|42945.9|42905.9|42936.4|42896.4|2
1620366880000|2021-05-07 05:54:40|42950.3|42910.3|42950.9|42910.9|42955.9|42915.9|42945.9|42905.9|0
1620366900000|2021-05-07 05:55:00|42955.3|42915.3|42955.9|42915.9|42955.9|42915.9|42955.3|42915.3|0
1620366910000|2021-05-07 05:55:10|42960.3|42920.3|42975.3|42935.3|42975.9|42935.9|42960.3|42920.3|1
1620366920000|2021-05-07 05:55:20|42975.9|42935.9|42970.9|42930.9|42975.9|42935.9|42970.9|42930.9|3
1620366940000|2021-05-07 05:55:40|42971.4|42931.4|42975.9|42935.9|42980.9|42940.9|42971.4|42931.4|2
1620366950000|2021-05-07 05:55:50|42980.3|42940.3|42980.9|42940.9|42985.3|42945.3|42980.3|42940.3|0
1620366960000|2021-05-07 05:56:00|42985.3|42945.3|42985.9|42945.9|42985.9|42945.9|42985.3|42945.3|0
1620366970000|2021-05-07 05:56:10|42981.4|42941.4|42980.9|42940.9|42981.4|42941.4|42980.9|42940.9|0
1620366980000|2021-05-07 05:56:20|42985.3|42945.3|42985.9|42945.9|42985.9|42945.9|42980.9|42940.9|0
1620366990000|2021-05-07 05:56:30|42986.4|42946.4|42985.9|42945.9|42995.9|42955.9|42985.9|42945.9|1
1620367000000|2021-05-07 05:56:40|42981.4|42941.4|42965.9|42925.9|42985.9|42945.9|42965.9|42925.9|5
1620367030000|2021-05-07 05:57:10|42961.4|42921.4|42955.9|42915.9|42961.4|42921.4|42955.9|42915.9|0
1620367040000|2021-05-07 05:57:20|42951.4|42911.4|42950.9|42910.9|42955.9|42915.9|42950.9|42910.9|1
1620367050000|2021-05-07 05:57:30|42951.4|42911.4|42950.9|42910.9|42955.9|42915.9|42950.9|42910.9|2
1620367060000|2021-05-07 05:57:40|42951.4|42911.4|42955.9|42915.9|42955.9|42915.9|42951.4|42911.4|1
1620367070000|2021-05-07 05:57:50|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|6
1620367080000|2021-05-07 05:58:00|42945.3|42905.3|42945.9|42905.9|42945.9|42905.9|42945.3|42905.3|0
1620367090000|2021-05-07 05:58:10|42945.3|42905.3|42945.9|42905.9|42950.9|42910.9|42945.3|42905.3|0
1620367110000|2021-05-07 05:58:30|42946.4|42906.4|42955.9|42915.9|42955.9|42915.9|42946.4|42906.4|1
1620367160000|2021-05-07 05:59:20|42955.3|42915.3|42950.9|42910.9|42955.3|42915.3|42950.9|42910.9|0
1620367170000|2021-05-07 05:59:30|42955.3|42915.3|42970.9|42930.9|42970.9|42930.9|42955.3|42915.3|3
1620367180000|2021-05-07 05:59:40|42971.4|42931.4|42965.9|42925.9|42975.9|42935.9|42965.9|42925.9|4
1620367200000|2021-05-07 06:00:00|42961.4|42921.4|42950.9|42910.9|42965.9|42925.9|42950.9|42910.9|8
1620367210000|2021-05-07 06:00:10|42955.3|42915.3|42955.9|42915.9|42960.9|42920.9|42955.3|42915.3|2
1620367220000|2021-05-07 06:00:20|42951.4|42911.4|42950.9|42910.9|42951.4|42911.4|42950.9|42910.9|0
1620367240000|2021-05-07 06:00:40|42946.4|42906.4|42950.9|42910.9|42955.9|42915.9|42945.9|42905.9|0
1620367260000|2021-05-07 06:01:00|42951.4|42911.4|42955.9|42915.9|42955.9|42915.9|42951.4|42911.4|0
1620367270000|2021-05-07 06:01:10|42960.3|42920.3|42960.9|42920.9|42960.9|42920.9|42960.3|42920.3|0
1620367280000|2021-05-07 06:01:20|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|2
1620367300000|2021-05-07 06:01:40|42951.4|42911.4|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620367320000|2021-05-07 06:02:00|42955.3|42915.3|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620367330000|2021-05-07 06:02:10|42955.3|42915.3|42950.9|42910.9|42955.3|42915.3|42950.9|42910.9|0
1620367340000|2021-05-07 06:02:20|42955.3|42915.3|42960.9|42920.9|42960.9|42920.9|42955.3|42915.3|0
1620367360000|2021-05-07 06:02:40|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|4
1620367390000|2021-05-07 06:03:10|42951.4|42911.4|42950.9|42910.9|42951.4|42911.4|42950.9|42910.9|0
1620367400000|2021-05-07 06:03:20|42955.3|42915.3|42955.9|42915.9|42955.9|42915.9|42955.3|42915.3|0
1620367440000|2021-05-07 06:04:00|42960.3|42920.3|42955.9|42915.9|42960.3|42920.3|42955.9|42915.9|0
1620367450000|2021-05-07 06:04:10|42956.4|42916.4|42965.9|42925.9|42965.9|42925.9|42956.4|42916.4|0
1620367460000|2021-05-07 06:04:20|42966.4|42926.4|42975.9|42935.9|42975.9|42935.9|42966.4|42926.4|1
1620367470000|2021-05-07 06:04:30|42980.3|42940.3|42975.9|42935.9|42980.3|42940.3|42975.9|42935.9|0
1620367480000|2021-05-07 06:04:40|42975.3|42935.3|42970.9|42930.9|42975.3|42935.3|42970.9|42930.9|0
1620367490000|2021-05-07 06:04:50|42965.9|42925.9|42970.9|42930.9|42970.9|42930.9|42965.9|42925.9|2
1620367500000|2021-05-07 06:05:00|42971.4|42931.4|42975.9|42935.9|42975.9|42935.9|42971.4|42931.4|5
1620367510000|2021-05-07 06:05:10|42976.4|42936.4|42980.9|42940.9|42980.9|42940.9|42976.4|42936.4|0
1620367530000|2021-05-07 06:05:30|42980.3|42940.3|42985.9|42945.9|42985.9|42945.9|42975.9|42935.9|0
1620367540000|2021-05-07 06:05:40|42986.4|42946.4|42990.9|42950.9|42990.9|42950.9|42985.9|42945.9|0
1620367550000|2021-05-07 06:05:50|42990.3|42950.3|42985.9|42945.9|42990.3|42950.3|42985.9|42945.9|0
1620367570000|2021-05-07 06:06:10|42986.4|42946.4|42990.9|42950.9|42995.9|42955.9|42986.4|42946.4|0
1620367590000|2021-05-07 06:06:30|42991.4|42951.4|42990.9|42950.9|42996.4|42956.4|42990.9|42950.9|0
1620367600000|2021-05-07 06:06:40|42991.4|42951.4|42995.9|42955.9|42995.9|42955.9|42991.4|42951.4|0
1620367620000|2021-05-07 06:07:00|42991.4|42951.4|42990.9|42950.9|42995.9|42955.9|42990.9|42950.9|1
1620367630000|2021-05-07 06:07:10|42990.3|42950.3|42985.9|42945.9|42990.3|42950.3|42985.9|42945.9|1
1620367640000|2021-05-07 06:07:20|42990.3|42950.3|42995.9|42955.9|42995.9|42955.9|42990.3|42950.3|0
1620367660000|2021-05-07 06:07:40|42995.3|42955.3|42985.9|42945.9|42995.3|42955.3|42985.9|42945.9|0
1620367670000|2021-05-07 06:07:50|42981.4|42941.4|42980.9|42940.9|42981.4|42941.4|42980.9|42940.9|0
1620367680000|2021-05-07 06:08:00|42981.4|42941.4|42980.9|42940.9|42981.4|42941.4|42980.9|42940.9|0
1620367690000|2021-05-07 06:08:10|42985.3|42945.3|42985.9|42945.9|42985.9|42945.9|42985.3|42945.3|0
1620367710000|2021-05-07 06:08:30|42985.3|42945.3|42980.9|42940.9|42985.3|42945.3|42980.9|42940.9|0
1620367770000|2021-05-07 06:09:30|42985.3|42945.3|42980.9|42940.9|42985.9|42945.9|42980.9|42940.9|0
1620367790000|2021-05-07 06:09:50|42975.9|42935.9|42971.4|42931.4|42975.9|42935.9|42971.4|42931.4|2
1620367800000|2021-05-07 06:10:00|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|0
1620367810000|2021-05-07 06:10:10|42980.3|42940.3|42970.9|42930.9|42980.3|42940.3|42970.9|42930.9|0
1620367820000|2021-05-07 06:10:20|42970.3|42930.3|42960.9|42920.9|42970.3|42930.3|42960.9|42920.9|2
1620367880000|2021-05-07 06:11:20|42961.4|42921.4|42965.9|42925.9|42965.9|42925.9|42961.4|42921.4|1
1620367910000|2021-05-07 06:11:50|42961.4|42921.4|42965.9|42925.9|42965.9|42925.9|42960.9|42920.9|0
1620367920000|2021-05-07 06:12:00|42965.3|42925.3|42960.9|42920.9|42965.3|42925.3|42960.9|42920.9|0
1620367930000|2021-05-07 06:12:10|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|3
1620367940000|2021-05-07 06:12:20|42956.4|42916.4|42965.9|42925.9|42965.9|42925.9|42956.4|42916.4|1
1620367970000|2021-05-07 06:12:50|42965.3|42925.3|42960.9|42920.9|42965.3|42925.3|42960.9|42920.9|0
1620367990000|2021-05-07 06:13:10|42960.3|42920.3|42955.9|42915.9|42960.3|42920.3|42955.9|42915.9|2
1620368000000|2021-05-07 06:13:20|42956.4|42916.4|42960.9|42920.9|42960.9|42920.9|42956.4|42916.4|0
1620368010000|2021-05-07 06:13:30|42956.4|42916.4|42960.9|42920.9|42960.9|42920.9|42955.9|42915.9|0
1620368020000|2021-05-07 06:13:40|42956.4|42916.4|42955.9|42915.9|42960.9|42920.9|42951.4|42911.4|1
1620368030000|2021-05-07 06:13:50|42956.4|42916.4|42960.9|42920.9|42960.9|42920.9|42956.4|42916.4|0
1620368040000|2021-05-07 06:14:00|42961.4|42921.4|42960.9|42920.9|42961.4|42921.4|42960.9|42920.9|3
1620368050000|2021-05-07 06:14:10|42960.3|42920.3|42956.4|42916.4|42960.9|42920.9|42955.9|42915.9|0
1620368060000|2021-05-07 06:14:20|42960.9|42920.9|42950.9|42910.9|42960.9|42920.9|42950.9|42910.9|0
1620368100000|2021-05-07 06:15:00|42945.9|42905.9|42935.9|42895.9|42945.9|42905.9|42935.9|42895.9|3
1620368120000|2021-05-07 06:15:20|42931.4|42891.4|42935.9|42895.9|42935.9|42895.9|42930.9|42890.9|3
1620368130000|2021-05-07 06:15:30|42931.4|42891.4|42925.9|42885.9|42931.4|42891.4|42925.9|42885.9|3
1620368140000|2021-05-07 06:15:40|42930.3|42890.3|42930.9|42890.9|42930.9|42890.9|42925.9|42885.9|0
1620368150000|2021-05-07 06:15:50|||||||||1
1620368160000|2021-05-07 06:16:00|42920.9|42880.9|42920.9|42880.9|42920.9|42880.9|42920.9|42880.9|3
1620368170000|2021-05-07 06:16:10|42916.4|42876.4|42915.9|42875.9|42920.9|42880.9|42915.9|42875.9|1
1620368210000|2021-05-07 06:16:50|42920.3|42880.3|42915.9|42875.9|42920.3|42880.3|42915.9|42875.9|2
1620368220000|2021-05-07 06:17:00|42916.4|42876.4|42915.9|42875.9|42920.9|42880.9|42915.9|42875.9|1
1620368230000|2021-05-07 06:17:10|42920.3|42880.3|42920.9|42880.9|42925.9|42885.9|42920.3|42880.3|1
1620368240000|2021-05-07 06:17:20|42925.9|42885.9|42920.9|42880.9|42925.9|42885.9|42920.9|42880.9|3
1620368250000|2021-05-07 06:17:30|42925.9|42885.9|42925.9|42885.9|42930.9|42890.9|42920.9|42880.9|1
1620368270000|2021-05-07 06:17:50|42930.3|42890.3|42935.9|42895.9|42936.4|42896.4|42930.3|42890.3|1
1620368300000|2021-05-07 06:18:20|42936.4|42896.4|42940.9|42900.9|42940.9|42900.9|42936.4|42896.4|0
1620368310000|2021-05-07 06:18:30|42936.4|42896.4|42930.9|42890.9|42936.4|42896.4|42930.9|42890.9|0
1620368320000|2021-05-07 06:18:40|42931.4|42891.4|42935.9|42895.9|42935.9|42895.9|42930.9|42890.9|0
1620368330000|2021-05-07 06:18:50|42931.4|42891.4|42930.9|42890.9|42931.4|42891.4|42930.9|42890.9|0
1620368340000|2021-05-07 06:19:00|42931.4|42891.4|42940.9|42900.9|42945.3|42905.3|42931.4|42891.4|2
1620368350000|2021-05-07 06:19:10|42945.3|42905.3|42940.9|42900.9|42945.3|42905.3|42940.9|42900.9|0
1620368360000|2021-05-07 06:19:20|42945.3|42905.3|42955.9|42915.9|42955.9|42915.9|42945.3|42905.3|0
1620368370000|2021-05-07 06:19:30|42951.4|42911.4|42950.9|42910.9|42951.4|42911.4|42950.9|42910.9|0
1620368380000|2021-05-07 06:19:40|42955.3|42915.3|42955.9|42915.9|42956.4|42916.4|42955.3|42915.3|1
1620368390000|2021-05-07 06:19:50|42951.4|42911.4|42945.9|42905.9|42951.4|42911.4|42940.9|42900.9|3
1620368400000|2021-05-07 06:20:00|42945.3|42905.3|42940.9|42900.9|42945.9|42905.9|42935.9|42895.9|1
1620368410000|2021-05-07 06:20:10|42940.3|42900.3|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|1
1620368430000|2021-05-07 06:20:30|42936.4|42896.4|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|0
1620368440000|2021-05-07 06:20:40|42936.4|42896.4|42945.9|42905.9|42945.9|42905.9|42936.4|42896.4|2
1620368460000|2021-05-07 06:21:00|42950.3|42910.3|42950.9|42910.9|42950.9|42910.9|42950.3|42910.3|0
1620368530000|2021-05-07 06:22:10|42950.3|42910.3|42930.9|42890.9|42950.3|42910.3|42930.9|42890.9|3
1620368540000|2021-05-07 06:22:20|42930.3|42890.3|42930.9|42890.9|42930.9|42890.9|42930.3|42890.3|0
1620368550000|2021-05-07 06:22:30|42926.4|42886.4|42930.9|42890.9|42930.9|42890.9|42920.9|42880.9|2
1620368560000|2021-05-07 06:22:40|42935.3|42895.3|42935.9|42895.9|42940.3|42900.3|42935.3|42895.3|0
1620368580000|2021-05-07 06:23:00|42936.4|42896.4|42940.9|42900.9|42940.9|42900.9|42936.4|42896.4|0
1620368590000|2021-05-07 06:23:10|42940.3|42900.3|42935.9|42895.9|42940.3|42900.3|42935.9|42895.9|0
1620368600000|2021-05-07 06:23:20|42935.3|42895.3|42930.9|42890.9|42935.3|42895.3|42930.9|42890.9|0
1620368610000|2021-05-07 06:23:30|42935.3|42895.3|42935.9|42895.9|42936.4|42896.4|42935.3|42895.3|0
1620368630000|2021-05-07 06:23:50|42931.4|42891.4|42935.9|42895.9|42935.9|42895.9|42930.9|42890.9|0
1620368640000|2021-05-07 06:24:00|42935.3|42895.3|42930.9|42890.9|42935.9|42895.9|42930.9|42890.9|0
1620368680000|2021-05-07 06:24:40|42925.9|42885.9|42925.9|42885.9|42925.9|42885.9|42925.9|42885.9|1
1620368690000|2021-05-07 06:24:50|42921.4|42881.4|42920.9|42880.9|42921.4|42881.4|42920.9|42880.9|0
1620368700000|2021-05-07 06:25:00|42921.4|42881.4|42915.9|42875.9|42930.9|42890.9|42915.9|42875.9|1
1620368710000|2021-05-07 06:25:10|42915.3|42875.3|42910.9|42870.9|42915.3|42875.3|42910.9|42870.9|0
1620368720000|2021-05-07 06:25:20|42910.8|42870.8|42915.8|42875.8|42915.8|42875.8|42910.8|42870.8|1
1620368730000|2021-05-07 06:25:30|42915.3|42875.3|42885.8|42845.8|42915.3|42875.3|42885.8|42845.8|14
1620368740000|2021-05-07 06:25:40|42886.4|42846.4|42890.8|42850.8|42890.8|42850.8|42885.8|42845.8|6
1620368750000|2021-05-07 06:25:50|42890.3|42850.3|42885.8|42845.8|42890.8|42850.8|42885.8|42845.8|0
1620368760000|2021-05-07 06:26:00|42881.4|42841.4|42885.8|42845.8|42890.8|42850.8|42881.4|42841.4|0
1620368770000|2021-05-07 06:26:10|42886.4|42846.4|42885.8|42845.8|42890.8|42850.8|42885.8|42845.8|0
1620368780000|2021-05-07 06:26:20|42881.4|42841.4|42880.8|42840.8|42885.8|42845.8|42880.8|42840.8|0
1620368790000|2021-05-07 06:26:30|42885.8|42845.8|42871.4|42831.4|42885.8|42845.8|42871.4|42831.4|6
1620368800000|2021-05-07 06:26:40|42875.8|42835.8|42880.8|42840.8|42880.8|42840.8|42870.8|42830.8|0
1620368810000|2021-05-07 06:26:50|42880.3|42840.3|42875.8|42835.8|42881.4|42841.4|42875.8|42835.8|0
1620368830000|2021-05-07 06:27:10|42876.4|42836.4|42880.8|42840.8|42885.8|42845.8|42876.4|42836.4|1
1620368840000|2021-05-07 06:27:20|42881.4|42841.4|42895.8|42855.8|42895.8|42855.8|42881.4|42841.4|6
1620368870000|2021-05-07 06:27:50|42896.4|42856.4|42895.8|42855.8|42896.4|42856.4|42895.8|42855.8|1
1620368880000|2021-05-07 06:28:00|42895.3|42855.3|42885.8|42845.8|42895.3|42855.3|42885.8|42845.8|1
1620368900000|2021-05-07 06:28:20|42885.3|42845.3|42880.8|42840.8|42885.8|42845.8|42880.8|42840.8|0
1620368910000|2021-05-07 06:28:30|42885.8|42845.8|42890.8|42850.8|42890.8|42850.8|42885.8|42845.8|2
1620368930000|2021-05-07 06:28:50|42891.4|42851.4|42895.8|42855.8|42895.8|42855.8|42891.4|42851.4|0
1620368940000|2021-05-07 06:29:00|42895.3|42855.3|42890.8|42850.8|42895.3|42855.3|42890.8|42850.8|0
1620368950000|2021-05-07 06:29:10|42890.3|42850.3|42890.8|42850.8|42890.8|42850.8|42885.8|42845.8|0
1620368960000|2021-05-07 06:29:20|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|1
1620368980000|2021-05-07 06:29:40|42886.4|42846.4|42885.8|42845.8|42890.8|42850.8|42880.8|42840.8|1
1620368990000|2021-05-07 06:29:50|42885.3|42845.3|42885.8|42845.8|42885.8|42845.8|42885.3|42845.3|0
1620369000000|2021-05-07 06:30:00|42886.4|42846.4|42885.8|42845.8|42890.8|42850.8|42880.8|42840.8|0
1620369010000|2021-05-07 06:30:10|42886.4|42846.4|42890.8|42850.8|42890.8|42850.8|42886.4|42846.4|0
1620369020000|2021-05-07 06:30:20|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|2
1620369030000|2021-05-07 06:30:30|42891.4|42851.4|42890.8|42850.8|42891.4|42851.4|42890.8|42850.8|0
1620369040000|2021-05-07 06:30:40|42891.4|42851.4|42895.8|42855.8|42900.8|42860.8|42891.4|42851.4|0
1620369060000|2021-05-07 06:31:00|42900.3|42860.3|42905.8|42865.8|42905.8|42865.8|42900.3|42860.3|0
1620369070000|2021-05-07 06:31:10|42906.4|42866.4|42900.8|42860.8|42915.8|42875.8|42900.8|42860.8|0
1620369080000|2021-05-07 06:31:20|42901.4|42861.4|42900.8|42860.8|42905.8|42865.8|42900.8|42860.8|0
1620369090000|2021-05-07 06:31:30|42901.4|42861.4|42905.8|42865.8|42905.8|42865.8|42901.4|42861.4|0
1620369100000|2021-05-07 06:31:40|42910.3|42870.3|42901.4|42861.4|42910.3|42870.3|42900.8|42860.8|0
1620369110000|2021-05-07 06:31:50|42910.8|42870.8|42905.8|42865.8|42910.8|42870.8|42901.4|42861.4|1
1620369120000|2021-05-07 06:32:00|42910.3|42870.3|42905.8|42865.8|42910.8|42870.8|42905.8|42865.8|0
1620369140000|2021-05-07 06:32:20|42905.3|42865.3|42900.8|42860.8|42905.3|42865.3|42900.8|42860.8|0
1620369150000|2021-05-07 06:32:30|42901.4|42861.4|42905.8|42865.8|42905.8|42865.8|42901.4|42861.4|0
1620369170000|2021-05-07 06:32:50|42910.3|42870.3|42910.8|42870.8|42910.8|42870.8|42910.3|42870.3|0
1620369180000|2021-05-07 06:33:00|42905.8|42865.8|42905.8|42865.8|42905.8|42865.8|42905.3|42865.3|3
1620369190000|2021-05-07 06:33:10|42910.3|42870.3|42905.8|42865.8|42910.3|42870.3|42905.8|42865.8|0
1620369220000|2021-05-07 06:33:40|42905.3|42865.3|42895.8|42855.8|42905.3|42865.3|42895.8|42855.8|10
1620369240000|2021-05-07 06:34:00|42900.3|42860.3|42900.8|42860.8|42900.8|42860.8|42896.4|42856.4|0
1620369260000|2021-05-07 06:34:20|42896.4|42856.4|42895.8|42855.8|42900.3|42860.3|42890.8|42850.8|1
1620369280000|2021-05-07 06:34:40|42891.4|42851.4|42890.8|42850.8|42891.4|42851.4|42890.8|42850.8|0
1620369290000|2021-05-07 06:34:50|42891.4|42851.4|42896.4|42856.4|42896.4|42856.4|42891.4|42851.4|0
1620369300000|2021-05-07 06:35:00|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|0
1620369310000|2021-05-07 06:35:10|42900.8|42860.8|42890.8|42850.8|42900.8|42860.8|42890.8|42850.8|1
1620369340000|2021-05-07 06:35:40|42891.4|42851.4|42895.8|42855.8|42900.8|42860.8|42890.8|42850.8|4
1620369350000|2021-05-07 06:35:50|42895.3|42855.3|42885.8|42845.8|42895.8|42855.8|42885.8|42845.8|0
1620369390000|2021-05-07 06:36:30|42885.3|42845.3|42890.8|42850.8|42890.8|42850.8|42885.3|42845.3|0
1620369400000|2021-05-07 06:36:40|42900.8|42860.8|42895.8|42855.8|42900.8|42860.8|42895.8|42855.8|1
1620369410000|2021-05-07 06:36:50|42895.3|42855.3|42900.3|42860.3|42900.3|42860.3|42890.8|42850.8|0
1620369420000|2021-05-07 06:37:00|42900.8|42860.8|42905.8|42865.8|42905.8|42865.8|42895.8|42855.8|3
1620369430000|2021-05-07 06:37:10|42901.4|42861.4|42915.8|42875.8|42915.8|42875.8|42900.8|42860.8|0
1620369440000|2021-05-07 06:37:20|42915.3|42875.3|42905.8|42865.8|42915.3|42875.3|42900.8|42860.8|4
1620369470000|2021-05-07 06:37:50|42905.3|42865.3|42900.8|42860.8|42905.3|42865.3|42900.8|42860.8|0
1620369480000|2021-05-07 06:38:00|42900.3|42860.3|42895.8|42855.8|42900.3|42860.3|42895.8|42855.8|1
1620369510000|2021-05-07 06:38:30|42895.3|42855.3|42890.8|42850.8|42895.3|42855.3|42890.8|42850.8|0
1620369520000|2021-05-07 06:38:40|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|42885.3|42845.3|3
1620369540000|2021-05-07 06:39:00|42881.4|42841.4|42885.8|42845.8|42885.8|42845.8|42880.8|42840.8|1
1620369600000|2021-05-07 06:40:00|42890.8|42850.8|42895.8|42855.8|42895.8|42855.8|42890.8|42850.8|2
1620369610000|2021-05-07 06:40:10|42896.4|42856.4|42905.8|42865.8|42905.8|42865.8|42896.4|42856.4|1
1620369620000|2021-05-07 06:40:20|42905.3|42865.3|42900.8|42860.8|42905.3|42865.3|42900.8|42860.8|0
1620369660000|2021-05-07 06:41:00|42896.4|42856.4|42895.8|42855.8|42896.4|42856.4|42890.8|42850.8|1
1620369670000|2021-05-07 06:41:10|42891.4|42851.4|42895.8|42855.8|42895.8|42855.8|42890.8|42850.8|1
1620369680000|2021-05-07 06:41:20|42896.4|42856.4|42895.8|42855.8|42900.8|42860.8|42895.8|42855.8|1
1620369710000|2021-05-07 06:41:50|42895.3|42855.3|42890.8|42850.8|42895.8|42855.8|42890.8|42850.8|0
1620369740000|2021-05-07 06:42:20|42880.8|42840.8|42880.8|42840.8|42880.8|42840.8|42880.8|42840.8|1
1620369760000|2021-05-07 06:42:40|42881.4|42841.4|42885.8|42845.8|42885.8|42845.8|42881.4|42841.4|1
1620369770000|2021-05-07 06:42:50|42890.3|42850.3|42890.8|42850.8|42895.8|42855.8|42890.3|42850.3|0
1620369800000|2021-05-07 06:43:20|42895.3|42855.3|42890.8|42850.8|42895.8|42855.8|42890.8|42850.8|2
1620369810000|2021-05-07 06:43:30|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|1
1620369830000|2021-05-07 06:43:50|42885.3|42845.3|42880.8|42840.8|42885.8|42845.8|42875.8|42835.8|1
1620369840000|2021-05-07 06:44:00|42880.3|42840.3|42875.8|42835.8|42880.3|42840.3|42875.8|42835.8|0
1620369860000|2021-05-07 06:44:20|42875.3|42835.3|42860.8|42820.8|42875.3|42835.3|42860.8|42820.8|0
1620369870000|2021-05-07 06:44:30|42860.3|42820.3|42855.8|42815.8|42860.8|42820.8|42850.8|42810.8|6
1620369880000|2021-05-07 06:44:40|42855.3|42815.3|42850.8|42810.8|42855.3|42815.3|42850.8|42810.8|0
1620369890000|2021-05-07 06:44:50|42855.8|42815.8|42860.8|42820.8|42860.8|42820.8|42855.8|42815.8|2
1620369900000|2021-05-07 06:45:00|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|42860.8|42820.8|5
1620369920000|2021-05-07 06:45:20|42870.3|42830.3|42875.8|42835.8|42875.8|42835.8|42870.3|42830.3|1
1620369930000|2021-05-07 06:45:30|42871.4|42831.4|42875.8|42835.8|42875.8|42835.8|42870.8|42830.8|0
1620369950000|2021-05-07 06:45:50|42876.4|42836.4|42880.8|42840.8|42880.8|42840.8|42876.4|42836.4|0
1620369970000|2021-05-07 06:46:10|42885.3|42845.3|42885.8|42845.8|42885.8|42845.8|42885.3|42845.3|0
1620369980000|2021-05-07 06:46:20|42881.4|42841.4|42885.8|42845.8|42885.8|42845.8|42880.8|42840.8|0
1620369990000|2021-05-07 06:46:30|42885.3|42845.3|42885.8|42845.8|42885.8|42845.8|42885.3|42845.3|0
1620370010000|2021-05-07 06:46:50|42885.3|42845.3|42895.8|42855.8|42900.3|42860.3|42880.8|42840.8|2
1620370020000|2021-05-07 06:47:00|42896.4|42856.4|42895.8|42855.8|42896.4|42856.4|42895.8|42855.8|0
1620370040000|2021-05-07 06:47:20|42891.4|42851.4|42895.8|42855.8|42895.8|42855.8|42890.8|42850.8|0
1620370050000|2021-05-07 06:47:30|42895.3|42855.3|42885.8|42845.8|42895.8|42855.8|42885.8|42845.8|4
1620370060000|2021-05-07 06:47:40|42886.4|42846.4|42890.8|42850.8|42895.8|42855.8|42886.4|42846.4|0
1620370080000|2021-05-07 06:48:00|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|0
1620370090000|2021-05-07 06:48:10|42896.4|42856.4|42890.8|42850.8|42896.4|42856.4|42890.8|42850.8|0
1620370100000|2021-05-07 06:48:20|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|42895.8|42855.8|0
1620370110000|2021-05-07 06:48:30|42891.4|42851.4|42895.8|42855.8|42895.8|42855.8|42891.4|42851.4|0
1620370130000|2021-05-07 06:48:50|42891.4|42851.4|42895.8|42855.8|42895.8|42855.8|42890.8|42850.8|0
1620370160000|2021-05-07 06:49:20|42891.4|42851.4|42885.8|42845.8|42891.4|42851.4|42885.8|42845.8|3
1620370170000|2021-05-07 06:49:30|42890.3|42850.3|42900.8|42860.8|42900.8|42860.8|42886.4|42846.4|1
1620370180000|2021-05-07 06:49:40|42905.3|42865.3|42900.8|42860.8|42905.3|42865.3|42900.8|42860.8|0
1620370190000|2021-05-07 06:49:50|42901.4|42861.4|42905.8|42865.8|42910.8|42870.8|42901.4|42861.4|0
1620370210000|2021-05-07 06:50:10|42910.3|42870.3|42915.8|42875.8|42920.3|42880.3|42910.3|42870.3|3
1620370220000|2021-05-07 06:50:20|42916.4|42876.4|42915.8|42875.8|42916.4|42876.4|42915.8|42875.8|0
1620370270000|2021-05-07 06:51:10|42915.3|42875.3|42900.8|42860.8|42915.3|42875.3|42900.8|42860.8|2
1620370280000|2021-05-07 06:51:20|42901.4|42861.4|42905.8|42865.8|42905.8|42865.8|42901.4|42861.4|2
1620370300000|2021-05-07 06:51:40|||||||||1
1620370310000|2021-05-07 06:51:50|42906.4|42866.4|42910.8|42870.8|42910.8|42870.8|42905.8|42865.8|0
1620370320000|2021-05-07 06:52:00|42915.8|42875.8|42915.8|42875.8|42915.8|42875.8|42915.8|42875.8|1
1620370340000|2021-05-07 06:52:20|42915.3|42875.3|42905.8|42865.8|42915.3|42875.3|42905.8|42865.8|0
1620370350000|2021-05-07 06:52:30|42906.4|42866.4|42915.8|42875.8|42920.8|42880.8|42906.4|42866.4|0
1620370370000|2021-05-07 06:52:50|42911.4|42871.4|42910.8|42870.8|42911.4|42871.4|42910.8|42870.8|0
1620370380000|2021-05-07 06:53:00|42915.8|42875.8|42915.8|42875.8|42915.8|42875.8|42915.3|42875.3|0
1620370390000|2021-05-07 06:53:10|42920.3|42880.3|42915.8|42875.8|42920.3|42880.3|42915.8|42875.8|0
1620370420000|2021-05-07 06:53:40|42916.4|42876.4|42920.8|42880.8|42925.8|42885.8|42916.4|42876.4|0
1620370440000|2021-05-07 06:54:00|42920.3|42880.3|42915.8|42875.8|42920.3|42880.3|42915.8|42875.8|1
1620370450000|2021-05-07 06:54:10|42915.3|42875.3|42910.8|42870.8|42915.3|42875.3|42910.8|42870.8|0
1620370520000|2021-05-07 06:55:20|42910.3|42870.3|42905.8|42865.8|42910.3|42870.3|42905.8|42865.8|1
1620370530000|2021-05-07 06:55:30|42906.4|42866.4|42910.8|42870.8|42910.8|42870.8|42906.4|42866.4|0
1620370540000|2021-05-07 06:55:40|42911.4|42871.4|42915.8|42875.8|42915.8|42875.8|42910.8|42870.8|0
1620370610000|2021-05-07 06:56:50|42916.4|42876.4|42925.8|42885.8|42925.8|42885.8|42916.4|42876.4|0
1620370630000|2021-05-07 06:57:10|42925.3|42885.3|42920.8|42880.8|42926.4|42886.4|42920.8|42880.8|0
1620370660000|2021-05-07 06:57:40|42920.3|42880.3|42915.8|42875.8|42920.3|42880.3|42915.8|42875.8|1
1620370670000|2021-05-07 06:57:50|42920.3|42880.3|42915.8|42875.8|42920.8|42880.8|42915.8|42875.8|0
1620370680000|2021-05-07 06:58:00|42916.4|42876.4|42916.4|42876.4|42920.8|42880.8|42916.4|42876.4|1
1620370690000|2021-05-07 06:58:10|42915.8|42875.8|42920.8|42880.8|42920.8|42880.8|42915.8|42875.8|0
1620370740000|2021-05-07 06:59:00|42920.3|42880.3|42905.8|42865.8|42920.3|42880.3|42905.8|42865.8|5
1620370780000|2021-05-07 06:59:40|42910.3|42870.3|42905.8|42865.8|42910.3|42870.3|42905.8|42865.8|0
1620370790000|2021-05-07 06:59:50|42910.3|42870.3|42915.8|42875.8|42915.8|42875.8|42905.8|42865.8|2
1620370800000|2021-05-07 07:00:00|42920.3|42880.3|42920.8|42880.8|42925.3|42885.3|42915.8|42875.8|1
1620370810000|2021-05-07 07:00:10|42925.3|42885.3|42925.8|42885.8|42925.8|42885.8|42925.3|42885.3|0
1620370830000|2021-05-07 07:00:30|42930.3|42890.3|42935.8|42895.8|42935.8|42895.8|42930.3|42890.3|2
1620370840000|2021-05-07 07:00:40|42935.3|42895.3|42930.8|42890.8|42935.3|42895.3|42930.8|42890.8|0
1620370850000|2021-05-07 07:00:50|42925.8|42885.8|42925.8|42885.8|42925.8|42885.8|42925.8|42885.8|2
1620370870000|2021-05-07 07:01:10|42930.3|42890.3|42925.8|42885.8|42930.3|42890.3|42925.8|42885.8|0
1620370880000|2021-05-07 07:01:20|42921.4|42881.4|42925.8|42885.8|42925.8|42885.8|42921.4|42881.4|0
1620370890000|2021-05-07 07:01:30|42930.3|42890.3|42925.8|42885.8|42930.3|42890.3|42925.8|42885.8|0
1620370910000|2021-05-07 07:01:50|42930.3|42890.3|42930.8|42890.8|42935.8|42895.8|42930.3|42890.3|0
1620370920000|2021-05-07 07:02:00|42931.4|42891.4|42930.8|42890.8|42940.8|42900.8|42930.8|42890.8|1
1620370930000|2021-05-07 07:02:10|42940.8|42900.8|42945.8|42905.8|42945.8|42905.8|42940.8|42900.8|2
1620370950000|2021-05-07 07:02:30|42950.3|42910.3|42950.8|42910.8|42950.8|42910.8|42950.3|42910.3|0
1620370960000|2021-05-07 07:02:40|42946.4|42906.4|42950.8|42910.8|42950.8|42910.8|42945.8|42905.8|0
1620370970000|2021-05-07 07:02:50|42955.3|42915.3|42955.8|42915.8|42955.8|42915.8|42955.3|42915.3|0
1620370980000|2021-05-07 07:03:00|42955.3|42915.3|42955.8|42915.8|42955.8|42915.8|42950.8|42910.8|0
1620370990000|2021-05-07 07:03:10|42950.8|42910.8|42955.8|42915.8|42955.8|42915.8|42950.8|42910.8|0
1620371000000|2021-05-07 07:03:20|42956.4|42916.4|42960.8|42920.8|42960.8|42920.8|42956.4|42916.4|0
1620371010000|2021-05-07 07:03:30|42961.4|42921.4|42960.8|42920.8|42965.8|42925.8|42960.8|42920.8|0
1620371020000|2021-05-07 07:03:40|42961.4|42921.4|42965.8|42925.8|42965.8|42925.8|42961.4|42921.4|1
1620371030000|2021-05-07 07:03:50|42961.4|42921.4|42975.8|42935.8|42975.8|42935.8|42960.8|42920.8|0
1620371040000|2021-05-07 07:04:00|42975.3|42935.3|42965.8|42925.8|42975.3|42935.3|42960.8|42920.8|1
1620371050000|2021-05-07 07:04:10|42970.3|42930.3|42965.8|42925.8|42970.3|42930.3|42961.4|42921.4|0
1620371070000|2021-05-07 07:04:30|42961.4|42921.4|42960.8|42920.8|42961.4|42921.4|42960.8|42920.8|0
1620371090000|2021-05-07 07:04:50|||||||||1
1620371110000|2021-05-07 07:05:10|42960.3|42920.3|42950.8|42910.8|42960.3|42920.3|42950.8|42910.8|2
1620371120000|2021-05-07 07:05:20|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|2
1620371130000|2021-05-07 07:05:30|42960.3|42920.3|42960.8|42920.8|42965.8|42925.8|42960.3|42920.3|0
1620371140000|2021-05-07 07:05:40|42960.3|42920.3|42950.8|42910.8|42960.3|42920.3|42950.8|42910.8|1
1620371150000|2021-05-07 07:05:50|42955.3|42915.3|42955.8|42915.8|42955.8|42915.8|42955.3|42915.3|0
1620371160000|2021-05-07 07:06:00|42960.3|42920.3|42960.8|42920.8|42960.8|42920.8|42960.3|42920.3|0
1620371180000|2021-05-07 07:06:20|42965.3|42925.3|42965.8|42925.8|42965.8|42925.8|42965.3|42925.3|0
1620371190000|2021-05-07 07:06:30|42965.3|42925.3|42960.8|42920.8|42965.3|42925.3|42960.8|42920.8|0
1620371200000|2021-05-07 07:06:40|42960.3|42920.3|42950.8|42910.8|42960.3|42920.3|42950.8|42910.8|1
1620371210000|2021-05-07 07:06:50|42960.8|42920.8|42960.8|42920.8|42960.8|42920.8|42960.8|42920.8|1
1620371240000|2021-05-07 07:07:20|42955.8|42915.8|42960.8|42920.8|42960.8|42920.8|42955.8|42915.8|2
1620371250000|2021-05-07 07:07:30|42960.3|42920.3|42950.8|42910.8|42960.3|42920.3|42950.8|42910.8|0
1620371260000|2021-05-07 07:07:40|42951.4|42911.4|42960.8|42920.8|42960.8|42920.8|42951.4|42911.4|1
1620371290000|2021-05-07 07:08:10|42965.3|42925.3|42965.8|42925.8|42965.8|42925.8|42965.3|42925.3|0
1620371300000|2021-05-07 07:08:20|42965.3|42925.3|42960.8|42920.8|42965.8|42925.8|42960.8|42920.8|0
1620371310000|2021-05-07 07:08:30|42956.4|42916.4|42955.8|42915.8|42956.4|42916.4|42955.8|42915.8|0
1620371320000|2021-05-07 07:08:40|42960.3|42920.3|42965.8|42925.8|42965.8|42925.8|42960.3|42920.3|0
1620371330000|2021-05-07 07:08:50|42965.3|42925.3|42975.8|42935.8|42975.8|42935.8|42960.8|42920.8|0
1620371340000|2021-05-07 07:09:00|42971.4|42931.4|42970.8|42930.8|42971.4|42931.4|42970.8|42930.8|0
1620371370000|2021-05-07 07:09:30|||||||||1
1620371380000|2021-05-07 07:09:40|42965.8|42925.8|42975.8|42935.8|42975.8|42935.8|42965.8|42925.8|1
1620371400000|2021-05-07 07:10:00|42976.4|42936.4|42975.8|42935.8|42976.4|42936.4|42975.8|42935.8|0
1620371410000|2021-05-07 07:10:10|42974.8|42934.8|42965.8|42925.8|42974.8|42934.8|42965.8|42925.8|0
1620371420000|2021-05-07 07:10:20|42961.4|42921.4|42960.8|42920.8|42961.4|42921.4|42960.8|42920.8|0
1620371430000|2021-05-07 07:10:30|42960.3|42920.3|42955.8|42915.8|42960.3|42920.3|42950.8|42910.8|2
1620371450000|2021-05-07 07:10:50|42942.4|42902.4|42950.8|42910.8|42950.8|42910.8|42942.4|42902.4|2
1620371460000|2021-05-07 07:11:00|42955.3|42915.3|42945.8|42905.8|42955.8|42915.8|42945.8|42905.8|1
1620371470000|2021-05-07 07:11:10|42950.3|42910.3|42955.8|42915.8|42955.8|42915.8|42950.3|42910.3|0
1620371490000|2021-05-07 07:11:30|42955.3|42915.3|42945.8|42905.8|42955.3|42915.3|42945.3|42905.3|4
1620371510000|2021-05-07 07:11:50|42945.3|42905.3|42950.8|42910.8|42950.8|42910.8|42940.8|42900.8|1
1620371520000|2021-05-07 07:12:00|42950.3|42910.3|42945.8|42905.8|42955.8|42915.8|42945.8|42905.8|0
1620371530000|2021-05-07 07:12:10|42945.3|42905.3|42945.8|42905.8|42945.8|42905.8|42945.3|42905.3|0
1620371540000|2021-05-07 07:12:20|42945.3|42905.3|42940.8|42900.8|42945.3|42905.3|42940.8|42900.8|0
1620371550000|2021-05-07 07:12:30|42935.8|42895.8|42935.8|42895.8|42935.8|42895.8|42935.8|42895.8|2
1620371560000|2021-05-07 07:12:40|42935.3|42895.3|42930.8|42890.8|42935.3|42895.3|42930.8|42890.8|0
1620371570000|2021-05-07 07:12:50|42931.3|42891.3|42935.8|42895.8|42935.8|42895.8|42931.3|42891.3|1
1620371580000|2021-05-07 07:13:00|42940.3|42900.3|42940.8|42900.8|42940.8|42900.8|42940.3|42900.3|0
1620371600000|2021-05-07 07:13:20|42945.3|42905.3|42945.3|42905.3|42945.8|42905.8|42940.8|42900.8|2
1620371610000|2021-05-07 07:13:30|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|0
1620371640000|2021-05-07 07:14:00|42950.3|42910.3|42955.8|42915.8|42955.8|42915.8|42950.3|42910.3|4
1620371660000|2021-05-07 07:14:20|42956.3|42916.3|42955.8|42915.8|42960.8|42920.8|42955.8|42915.8|0
1620371680000|2021-05-07 07:14:40|42960.3|42920.3|42965.8|42925.8|42965.8|42925.8|42960.3|42920.3|0
1620371690000|2021-05-07 07:14:50|42970.3|42930.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|0
1620371700000|2021-05-07 07:15:00|42965.3|42925.3|42965.8|42925.8|42965.8|42925.8|42960.8|42920.8|0
1620371710000|2021-05-07 07:15:10|42966.3|42926.3|42975.8|42935.8|42975.8|42935.8|42965.8|42925.8|1
1620371720000|2021-05-07 07:15:20|42975.3|42935.3|42975.8|42935.8|42975.8|42935.8|42970.8|42930.8|0
1620371730000|2021-05-07 07:15:30|42980.3|42940.3|42975.8|42935.8|42980.3|42940.3|42975.8|42935.8|1
1620371740000|2021-05-07 07:15:40|42971.3|42931.3|42975.8|42935.8|42975.8|42935.8|42970.8|42930.8|0
1620371750000|2021-05-07 07:15:50|42971.3|42931.3|42975.8|42935.8|42975.8|42935.8|42970.8|42930.8|0
1620371760000|2021-05-07 07:16:00|42971.3|42931.3|42975.8|42935.8|42980.3|42940.3|42971.3|42931.3|1
1620371770000|2021-05-07 07:16:10|42975.3|42935.3|42965.8|42925.8|42975.8|42935.8|42965.8|42925.8|2
1620371780000|2021-05-07 07:16:20|42961.3|42921.3|42970.8|42930.8|42970.8|42930.8|42960.8|42920.8|0
1620371790000|2021-05-07 07:16:30|42971.3|42931.3|42970.8|42930.8|42975.8|42935.8|42970.8|42930.8|0
1620371800000|2021-05-07 07:16:40|42961.9|42921.9|42961.9|42921.9|42961.9|42921.9|42961.9|42921.9|2
1620371810000|2021-05-07 07:16:50|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|1
1620371820000|2021-05-07 07:17:00|42970.3|42930.3|42965.8|42925.8|42970.3|42930.3|42965.8|42925.8|0
1620371830000|2021-05-07 07:17:10|42965.3|42925.3|42965.8|42925.8|42970.8|42930.8|42960.8|42920.8|0
1620371840000|2021-05-07 07:17:20|42966.3|42926.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|0
1620371860000|2021-05-07 07:17:40|42970.3|42930.3|42970.8|42930.8|42970.8|42930.8|42965.8|42925.8|0
1620371870000|2021-05-07 07:17:50|42971.3|42931.3|42985.8|42945.8|42985.8|42945.8|42971.3|42931.3|1
1620371880000|2021-05-07 07:18:00|42986.3|42946.3|42985.8|42945.8|42986.3|42946.3|42985.8|42945.8|0
1620371890000|2021-05-07 07:18:10|42990.3|42950.3|42975.8|42935.8|42990.3|42950.3|42975.8|42935.8|0
1620371910000|2021-05-07 07:18:30|42976.3|42936.3|42985.8|42945.8|42985.8|42945.8|42976.3|42936.3|0
1620371920000|2021-05-07 07:18:40|42985.3|42945.3|42980.8|42940.8|42985.3|42945.3|42980.8|42940.8|1
1620371930000|2021-05-07 07:18:50|42985.3|42945.3|42990.8|42950.8|42990.8|42950.8|42985.3|42945.3|1
1620371940000|2021-05-07 07:19:00|42990.3|42950.3|42985.8|42945.8|42990.8|42950.8|42985.8|42945.8|0
1620371950000|2021-05-07 07:19:10|42986.3|42946.3|42985.8|42945.8|42990.8|42950.8|42985.8|42945.8|0
1620371960000|2021-05-07 07:19:20|42986.3|42946.3|42990.8|42950.8|42990.8|42950.8|42986.3|42946.3|0
1620371970000|2021-05-07 07:19:30|42990.3|42950.3|42985.8|42945.8|42990.3|42950.3|42985.8|42945.8|1
1620371990000|2021-05-07 07:19:50|42981.3|42941.3|42980.8|42940.8|42981.3|42941.3|42980.8|42940.8|0
1620372010000|2021-05-07 07:20:10|42980.3|42940.3|42965.8|42925.8|42980.3|42940.3|42965.8|42925.8|6
1620372020000|2021-05-07 07:20:20|42966.3|42926.3|42965.8|42925.8|42970.8|42930.8|42965.3|42925.3|1
1620372030000|2021-05-07 07:20:30|42966.3|42926.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|0
1620372060000|2021-05-07 07:21:00|42970.3|42930.3|42970.8|42930.8|42975.8|42935.8|42966.3|42926.3|1
1620372070000|2021-05-07 07:21:10|||||||||1
1620372080000|2021-05-07 07:21:20|42960.8|42920.8|42955.8|42915.8|42960.8|42920.8|42955.8|42915.8|3
1620372090000|2021-05-07 07:21:30|42956.3|42916.3|42965.8|42925.8|42965.8|42925.8|42956.3|42916.3|2
1620372120000|2021-05-07 07:22:00|42955.8|42915.8|42960.8|42920.8|42960.8|42920.8|42955.8|42915.8|0
1620372130000|2021-05-07 07:22:10|42961.3|42921.3|42965.8|42925.8|42965.8|42925.8|42961.3|42921.3|1
1620372160000|2021-05-07 07:22:40|42966.3|42926.3|42970.8|42930.8|42970.8|42930.8|42966.3|42926.3|0
1620372170000|2021-05-07 07:22:50|42970.3|42930.3|42965.8|42925.8|42970.3|42930.3|42965.8|42925.8|0
1620372180000|2021-05-07 07:23:00|42970.3|42930.3|42975.8|42935.8|42980.8|42940.8|42970.3|42930.3|0
1620372210000|2021-05-07 07:23:30|42980.3|42940.3|42975.8|42935.8|42980.8|42940.8|42975.8|42935.8|0
1620372240000|2021-05-07 07:24:00|42976.3|42936.3|42980.8|42940.8|42980.8|42940.8|42976.3|42936.3|0
1620372250000|2021-05-07 07:24:10|42980.3|42940.3|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|0
1620372260000|2021-05-07 07:24:20|42976.3|42936.3|42970.8|42930.8|42976.3|42936.3|42970.8|42930.8|0
1620372280000|2021-05-07 07:24:40|42975.3|42935.3|42975.8|42935.8|42975.8|42935.8|42970.8|42930.8|0
1620372310000|2021-05-07 07:25:10|42976.3|42936.3|42975.8|42935.8|42980.8|42940.8|42975.8|42935.8|0
1620372320000|2021-05-07 07:25:20|42980.8|42940.8|42980.8|42940.8|42980.8|42940.8|42980.8|42940.8|0
1620372330000|2021-05-07 07:25:30|42976.3|42936.3|42975.8|42935.8|42976.3|42936.3|42970.8|42930.8|0
1620372360000|2021-05-07 07:26:00|42971.3|42931.3|42975.8|42935.8|42980.8|42940.8|42970.8|42930.8|2
1620372380000|2021-05-07 07:26:20|42980.3|42940.3|42985.8|42945.8|42985.8|42945.8|42980.3|42940.3|2
1620372390000|2021-05-07 07:26:30|42985.3|42945.3|42985.8|42945.8|42985.8|42945.8|42985.3|42945.3|0
1620372400000|2021-05-07 07:26:40|42990.3|42950.3|42995.8|42955.8|42995.8|42955.8|42990.3|42950.3|0
1620372410000|2021-05-07 07:26:50|42996.3|42956.3|42995.8|42955.8|42996.3|42956.3|42995.8|42955.8|0
1620372420000|2021-05-07 07:27:00|42996.3|42956.3|43005.8|42965.8|43010.8|42970.8|42996.3|42956.3|0
1620372430000|2021-05-07 07:27:10|43006.3|42966.3|43010.8|42970.8|43010.8|42970.8|43006.3|42966.3|0
1620372470000|2021-05-07 07:27:50|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|3
1620372480000|2021-05-07 07:28:00|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43005.3|42965.3|1
1620372500000|2021-05-07 07:28:20|43006.3|42966.3|43015.8|42975.8|43015.8|42975.8|43006.3|42966.3|1
1620372510000|2021-05-07 07:28:30|43020.3|42980.3|43025.8|42985.8|43025.8|42985.8|43015.8|42975.8|0
1620372520000|2021-05-07 07:28:40|43026.3|42986.3|43025.8|42985.8|43026.3|42986.3|43025.8|42985.8|1
1620372530000|2021-05-07 07:28:50|43026.3|42986.3|43026.3|42986.3|43026.3|42986.3|43026.3|42986.3|0
1620372540000|2021-05-07 07:29:00|43025.8|42985.8|43045.8|43005.8|43045.8|43005.8|43025.8|42985.8|8
1620372550000|2021-05-07 07:29:10|43045.3|43005.3|43040.8|43000.8|43045.3|43005.3|43040.8|43000.8|0
1620372560000|2021-05-07 07:29:20|43045.3|43005.3|43045.8|43005.8|43050.3|43010.3|43045.3|43005.3|0
1620372580000|2021-05-07 07:29:40|43041.3|43001.3|43040.8|43000.8|43041.3|43001.3|43040.8|43000.8|0
1620372590000|2021-05-07 07:29:50|43040.3|43000.3|43030.8|42990.8|43040.3|43000.3|43030.8|42990.8|3
1620372600000|2021-05-07 07:30:00|43015.8|42975.8|43020.8|42980.8|43025.8|42985.8|43015.8|42975.8|7
1620372610000|2021-05-07 07:30:10|43020.3|42980.3|43015.8|42975.8|43020.3|42980.3|43015.8|42975.8|1
1620372620000|2021-05-07 07:30:20|43011.3|42971.3|43020.8|42980.8|43020.8|42980.8|43011.3|42971.3|2
1620372630000|2021-05-07 07:30:30|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|2
1620372660000|2021-05-07 07:31:00|43021.3|42981.3|43015.8|42975.8|43021.3|42981.3|43015.8|42975.8|0
1620372670000|2021-05-07 07:31:10|43011.3|42971.3|43010.8|42970.8|43011.3|42971.3|43010.8|42970.8|1
1620372680000|2021-05-07 07:31:20|43011.3|42971.3|43015.8|42975.8|43015.8|42975.8|43011.3|42971.3|3
1620372710000|2021-05-07 07:31:50|43016.3|42976.3|43025.8|42985.8|43025.8|42985.8|43016.3|42976.3|0
1620372720000|2021-05-07 07:32:00|43026.3|42986.3|43035.8|42995.8|43035.8|42995.8|43026.3|42986.3|2
1620372740000|2021-05-07 07:32:20|43035.3|42995.3|43035.8|42995.8|43035.8|42995.8|43030.8|42990.8|0
1620372760000|2021-05-07 07:32:40|43030.8|42990.8|43030.8|42990.8|43030.8|42990.8|43025.8|42985.8|3
1620372770000|2021-05-07 07:32:50|43026.3|42986.3|43025.8|42985.8|43026.3|42986.3|43025.8|42985.8|1
1620372780000|2021-05-07 07:33:00|43021.3|42981.3|43020.8|42980.8|43021.3|42981.3|43020.8|42980.8|0
1620372790000|2021-05-07 07:33:10|43021.3|42981.3|43020.8|42980.8|43025.8|42985.8|43020.8|42980.8|0
1620372810000|2021-05-07 07:33:30|43020.3|42980.3|43010.8|42970.8|43020.3|42980.3|43010.8|42970.8|3
1620372820000|2021-05-07 07:33:40|43011.3|42971.3|43005.8|42965.8|43015.8|42975.8|43005.8|42965.8|5
1620372840000|2021-05-07 07:34:00|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620372850000|2021-05-07 07:34:10|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|1
1620372880000|2021-05-07 07:34:40|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620372890000|2021-05-07 07:34:50|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43005.3|42965.3|0
1620372900000|2021-05-07 07:35:00|43010.3|42970.3|43005.8|42965.8|43010.3|42970.3|43005.8|42965.8|0
1620372930000|2021-05-07 07:35:30|43001.3|42961.3|43005.8|42965.8|43005.8|42965.8|43000.8|42960.8|0
1620372940000|2021-05-07 07:35:40|43005.3|42965.3|42995.8|42955.8|43005.3|42965.3|42995.8|42955.8|1
1620373110000|2021-05-07 07:38:30|42995.3|42955.3|42980.8|42940.8|42995.3|42955.3|42980.8|42940.8|16
1620373130000|2021-05-07 07:38:50|42980.3|42940.3|42965.8|42925.8|42980.3|42940.3|42965.8|42925.8|1
1620373140000|2021-05-07 07:39:00|42961.3|42921.3|42985.8|42945.8|42986.3|42946.3|42961.3|42921.3|2
1620373150000|2021-05-07 07:39:10|42984.2|42944.2|42980.8|42940.8|42984.2|42944.2|42980.8|42940.8|5
1620373160000|2021-05-07 07:39:20|42976.3|42936.3|42975.8|42935.8|42976.3|42936.3|42975.8|42935.8|0
1620373190000|2021-05-07 07:39:50|42975.3|42935.3|42970.8|42930.8|42975.3|42935.3|42970.8|42930.8|0
1620373200000|2021-05-07 07:40:00|42975.3|42935.3|42970.8|42930.8|42975.3|42935.3|42970.8|42930.8|0
1620373210000|2021-05-07 07:40:10|42970.3|42930.3|42960.8|42920.8|42970.3|42930.3|42960.8|42920.8|2
1620373220000|2021-05-07 07:40:20|42960.3|42920.3|42960.8|42920.8|42960.8|42920.8|42955.8|42915.8|0
1620373230000|2021-05-07 07:40:30|42956.3|42916.3|42955.8|42915.8|42964.7|42924.7|42955.8|42915.8|0
1620373250000|2021-05-07 07:40:50|42956.3|42916.3|42960.8|42920.8|42970.8|42930.8|42956.3|42916.3|3
1620373260000|2021-05-07 07:41:00|42965.3|42925.3|42965.8|42925.8|42965.8|42925.8|42965.3|42925.3|0
1620373280000|2021-05-07 07:41:20|42965.3|42925.3|42960.8|42920.8|42965.3|42925.3|42960.8|42920.8|0
1620373290000|2021-05-07 07:41:30|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|1
1620373300000|2021-05-07 07:41:40|42951.3|42911.3|42950.8|42910.8|42951.3|42911.3|42950.8|42910.8|0
1620373310000|2021-05-07 07:41:50|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|42955.8|42915.8|1
1620373320000|2021-05-07 07:42:00|||||||||3
1620373340000|2021-05-07 07:42:20|42960.3|42920.3|42955.8|42915.8|42960.3|42920.3|42955.8|42915.8|0
1620373400000|2021-05-07 07:43:20|42964.7|42924.7|42965.8|42925.8|42970.8|42930.8|42961.3|42921.3|6
1620373410000|2021-05-07 07:43:30|42965.3|42925.3|42960.8|42920.8|42965.3|42925.3|42960.8|42920.8|0
1620373420000|2021-05-07 07:43:40|42961.3|42921.3|42965.8|42925.8|42965.8|42925.8|42955.8|42915.8|0
1620373450000|2021-05-07 07:44:10|42966.3|42926.3|42975.8|42935.8|42976.3|42936.3|42966.3|42926.3|0
1620373460000|2021-05-07 07:44:20|42976.3|42936.3|42980.8|42940.8|42980.8|42940.8|42971.3|42931.3|0
1620373480000|2021-05-07 07:44:40|42976.3|42936.3|42975.8|42935.8|42980.8|42940.8|42975.8|42935.8|0
1620373490000|2021-05-07 07:44:50|42980.3|42940.3|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|0
1620373500000|2021-05-07 07:45:00|42975.8|42935.8|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|0
1620373520000|2021-05-07 07:45:20|42981.3|42941.3|42985.8|42945.8|42985.8|42945.8|42980.8|42940.8|1
1620373530000|2021-05-07 07:45:30|42990.3|42950.3|42995.8|42955.8|42995.8|42955.8|42985.8|42945.8|1
1620373540000|2021-05-07 07:45:40|42996.3|42956.3|43000.8|42960.8|43000.8|42960.8|42995.8|42955.8|0
1620373560000|2021-05-07 07:46:00|43005.3|42965.3|43000.8|42960.8|43005.3|42965.3|43000.8|42960.8|0
1620373570000|2021-05-07 07:46:10|43000.3|42960.3|42995.8|42955.8|43000.3|42960.3|42995.8|42955.8|1
1620373580000|2021-05-07 07:46:20|42996.3|42956.3|42995.8|42955.8|42996.3|42956.3|42995.8|42955.8|1
1620373600000|2021-05-07 07:46:40|42991.3|42951.3|42995.8|42955.8|42995.8|42955.8|42991.3|42951.3|0
1620373610000|2021-05-07 07:46:50|43000.3|42960.3|42995.8|42955.8|43000.3|42960.3|42995.8|42955.8|0
1620373620000|2021-05-07 07:47:00|42995.3|42955.3|42990.8|42950.8|42995.3|42955.3|42990.8|42950.8|0
1620373630000|2021-05-07 07:47:10|42986.3|42946.3|42995.8|42955.8|42995.8|42955.8|42985.8|42945.8|1
1620373640000|2021-05-07 07:47:20|42991.3|42951.3|42995.8|42955.8|42995.8|42955.8|42991.3|42951.3|0
1620373650000|2021-05-07 07:47:30|43000.3|42960.3|42995.8|42955.8|43000.3|42960.3|42995.8|42955.8|0
1620373660000|2021-05-07 07:47:40|43000.3|42960.3|43000.8|42960.8|43000.8|42960.8|43000.3|42960.3|0
1620373670000|2021-05-07 07:47:50|43005.3|42965.3|43005.8|42965.8|43006.3|42966.3|43000.8|42960.8|3
1620373700000|2021-05-07 07:48:20|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620373710000|2021-05-07 07:48:30|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43005.3|42965.3|0
1620373800000|2021-05-07 07:50:00|43006.3|42966.3|43005.8|42965.8|43006.3|42966.3|43005.8|42965.8|0
1620373810000|2021-05-07 07:50:10|43006.3|42966.3|43010.8|42970.8|43010.8|42970.8|43006.3|42966.3|0
1620373820000|2021-05-07 07:50:20|43010.3|42970.3|43005.8|42965.8|43010.3|42970.3|43005.8|42965.8|2
1620373830000|2021-05-07 07:50:30|43005.3|42965.3|43005.3|42965.3|43005.3|42965.3|43005.3|42965.3|0
1620373840000|2021-05-07 07:50:40|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|42995.8|42955.8|0
1620373850000|2021-05-07 07:50:50|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43000.8|42960.8|0
1620373880000|2021-05-07 07:51:20|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620373890000|2021-05-07 07:51:30|43005.3|42965.3|43000.8|42960.8|43005.8|42965.8|43000.8|42960.8|0
1620373920000|2021-05-07 07:52:00|42996.3|42956.3|42995.8|42955.8|42996.3|42956.3|42995.8|42955.8|1
1620373930000|2021-05-07 07:52:10|42990.8|42950.8|42995.8|42955.8|42995.8|42955.8|42990.8|42950.8|4
1620373940000|2021-05-07 07:52:20|42995.3|42955.3|42990.8|42950.8|42995.8|42955.8|42990.8|42950.8|0
1620373960000|2021-05-07 07:52:40|42990.3|42950.3|42990.8|42950.8|42995.8|42955.8|42985.8|42945.8|2
1620373970000|2021-05-07 07:52:50|42991.3|42951.3|42995.8|42955.8|42995.8|42955.8|42991.3|42951.3|0
1620374020000|2021-05-07 07:53:40|42991.3|42951.3|42975.8|42935.8|42995.8|42955.8|42970.8|42930.8|1
1620374030000|2021-05-07 07:53:50|42976.3|42936.3|42980.8|42940.8|42981.3|42941.3|42975.8|42935.8|0
1620374040000|2021-05-07 07:54:00|42975.8|42935.8|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|1
1620374050000|2021-05-07 07:54:10|42976.3|42936.3|42955.8|42915.8|42980.8|42940.8|42955.8|42915.8|0
1620374060000|2021-05-07 07:54:20|42955.3|42915.3|42945.8|42905.8|42955.3|42915.3|42945.8|42905.8|1
1620374070000|2021-05-07 07:54:30|42945.3|42905.3|42940.8|42900.8|42945.3|42905.3|42935.8|42895.8|0
1620374080000|2021-05-07 07:54:40|42941.3|42901.3|42945.8|42905.8|42945.8|42905.8|42941.3|42901.3|0
1620374090000|2021-05-07 07:54:50|42950.3|42910.3|42955.8|42915.8|42955.8|42915.8|42950.3|42910.3|0
1620374100000|2021-05-07 07:55:00|42951.3|42911.3|42950.8|42910.8|42951.3|42911.3|42950.8|42910.8|0
1620374120000|2021-05-07 07:55:20|42955.3|42915.3|42955.8|42915.8|42955.8|42915.8|42955.3|42915.3|0
1620374160000|2021-05-07 07:56:00|42955.3|42915.3|42950.8|42910.8|42955.8|42915.8|42950.8|42910.8|0
1620374170000|2021-05-07 07:56:10|42946.3|42906.3|42945.8|42905.8|42950.8|42910.8|42945.8|42905.8|1
1620374180000|2021-05-07 07:56:20|42950.3|42910.3|42950.8|42910.8|42950.8|42910.8|42945.8|42905.8|0
1620374190000|2021-05-07 07:56:30|42945.8|42905.8|42935.8|42895.8|42950.8|42910.8|42935.8|42895.8|1
1620374200000|2021-05-07 07:56:40|42935.3|42895.3|42935.8|42895.8|42935.8|42895.8|42935.3|42895.3|1
1620374210000|2021-05-07 07:56:50|42940.3|42900.3|42935.8|42895.8|42940.8|42900.8|42935.8|42895.8|0
1620374220000|2021-05-07 07:57:00|42935.3|42895.3|42935.8|42895.8|42935.8|42895.8|42935.3|42895.3|0
1620374230000|2021-05-07 07:57:10|42936.3|42896.3|42940.8|42900.8|42940.8|42900.8|42935.8|42895.8|0
1620374240000|2021-05-07 07:57:20|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|1
1620374250000|2021-05-07 07:57:30|42945.3|42905.3|42941.3|42901.3|42945.3|42905.3|42940.8|42900.8|0
1620374260000|2021-05-07 07:57:40|42945.8|42905.8|42940.8|42900.8|42945.8|42905.8|42940.8|42900.8|0
1620374290000|2021-05-07 07:58:10|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|1
1620374310000|2021-05-07 07:58:30|42946.3|42906.3|42950.8|42910.8|42950.8|42910.8|42946.3|42906.3|2
1620374380000|2021-05-07 07:59:40|42946.3|42906.3|42945.8|42905.8|42946.3|42906.3|42945.8|42905.8|2
1620374420000|2021-05-07 08:00:20|42946.3|42906.3|42945.8|42905.8|42946.3|42906.3|42945.8|42905.8|1
1620374440000|2021-05-07 08:00:40|||||||||1
1620374460000|2021-05-07 08:01:00|42950.3|42910.3|42955.8|42915.8|42955.8|42915.8|42950.3|42910.3|0
1620374480000|2021-05-07 08:01:20|42951.3|42911.3|42955.8|42915.8|42955.8|42915.8|42950.8|42910.8|0
1620374490000|2021-05-07 08:01:30|42960.3|42920.3|42950.8|42910.8|42960.3|42920.3|42950.8|42910.8|0
1620374500000|2021-05-07 08:01:40|42951.3|42911.3|42955.8|42915.8|42960.3|42920.3|42951.3|42911.3|1
1620374530000|2021-05-07 08:02:10|42956.3|42916.3|42960.8|42920.8|42960.8|42920.8|42956.3|42916.3|0
1620374540000|2021-05-07 08:02:20|42945.8|42905.8|42945.8|42905.8|42950.8|42910.8|42945.8|42905.8|1
1620374550000|2021-05-07 08:02:30|42941.3|42901.3|42945.8|42905.8|42945.8|42905.8|42940.8|42900.8|0
1620374560000|2021-05-07 08:02:40|42945.3|42905.3|42940.8|42900.8|42945.3|42905.3|42940.8|42900.8|0
1620374570000|2021-05-07 08:02:50|42941.3|42901.3|42945.8|42905.8|42945.8|42905.8|42940.8|42900.8|0
1620374680000|2021-05-07 08:04:40|42954.7|42914.7|42965.8|42925.8|42965.8|42925.8|42954.7|42914.7|7
1620374720000|2021-05-07 08:05:20|42965.3|42925.3|42965.8|42925.8|42965.8|42925.8|42960.8|42920.8|0
1620374740000|2021-05-07 08:05:40|42970.3|42930.3|42970.8|42930.8|42970.8|42930.8|42965.8|42925.8|0
1620374770000|2021-05-07 08:06:10|42970.3|42930.3|42970.8|42930.8|42970.8|42930.8|42965.8|42925.8|2
1620374780000|2021-05-07 08:06:20|42970.3|42930.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|0
1620374790000|2021-05-07 08:06:30|42966.3|42926.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|1
1620374870000|2021-05-07 08:07:50|42966.3|42926.3|42970.8|42930.8|42970.8|42930.8|42966.3|42926.3|0
1620374880000|2021-05-07 08:08:00|42971.3|42931.3|42975.8|42935.8|42975.8|42935.8|42971.3|42931.3|0
1620374890000|2021-05-07 08:08:10|42975.3|42935.3|42975.8|42935.8|42980.8|42940.8|42975.3|42935.3|0
1620374900000|2021-05-07 08:08:20|42980.3|42940.3|42980.8|42940.8|42980.8|42940.8|42980.3|42940.3|0
1620374910000|2021-05-07 08:08:30|42981.3|42941.3|42985.8|42945.8|42985.8|42945.8|42981.3|42941.3|0
1620374920000|2021-05-07 08:08:40|42981.3|42941.3|42980.8|42940.8|42981.3|42941.3|42980.8|42940.8|0
1620374960000|2021-05-07 08:09:20|42980.3|42940.3|42980.3|42940.3|42980.3|42940.3|42980.3|42940.3|0
1620374970000|2021-05-07 08:09:30|42980.8|42940.8|42975.8|42935.8|42980.8|42940.8|42975.8|42935.8|5
1620374990000|2021-05-07 08:09:50|42980.3|42940.3|42975.8|42935.8|42980.3|42940.3|42975.8|42935.8|0
1620375000000|2021-05-07 08:10:00|42980.3|42940.3|42975.8|42935.8|42980.3|42940.3|42975.8|42935.8|0
1620375010000|2021-05-07 08:10:10|42975.3|42935.3|42970.8|42930.8|42975.3|42935.3|42970.8|42930.8|0
1620375040000|2021-05-07 08:10:40|42975.8|42935.8|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|0
1620375160000|2021-05-07 08:12:40|42980.3|42940.3|42975.8|42935.8|42980.3|42940.3|42975.8|42935.8|1
1620375180000|2021-05-07 08:13:00|42975.3|42935.3|42975.8|42935.8|42975.8|42935.8|42970.8|42930.8|0
1620375230000|2021-05-07 08:13:50|42975.3|42935.3|42970.8|42930.8|42975.3|42935.3|42970.8|42930.8|0
1620375250000|2021-05-07 08:14:10|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|2
1620375290000|2021-05-07 08:14:50|42970.3|42930.3|42965.8|42925.8|42970.3|42930.3|42965.8|42925.8|0
1620375310000|2021-05-07 08:15:10|42966.3|42926.3|42965.8|42925.8|42970.8|42930.8|42965.8|42925.8|0
1620375330000|2021-05-07 08:15:30|42966.3|42926.3|42975.8|42935.8|42975.8|42935.8|42966.3|42926.3|10
1620375370000|2021-05-07 08:16:10|42976.3|42936.3|42990.8|42950.8|42990.8|42950.8|42976.3|42936.3|0
1620375400000|2021-05-07 08:16:40|42995.3|42955.3|42990.8|42950.8|42995.3|42955.3|42990.8|42950.8|0
1620375410000|2021-05-07 08:16:50|42991.3|42951.3|43005.8|42965.8|43010.8|42970.8|42991.3|42951.3|10
1620375420000|2021-05-07 08:17:00|43010.3|42970.3|43010.8|42970.8|43010.8|42970.8|43010.3|42970.3|5
1620375430000|2021-05-07 08:17:10|43005.8|42965.8|43020.8|42980.8|43025.8|42985.8|43005.8|42965.8|14
1620375480000|2021-05-07 08:18:00|43016.3|42976.3|43015.8|42975.8|43016.3|42976.3|43015.8|42975.8|5
1620375530000|2021-05-07 08:18:50|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|2
1620375590000|2021-05-07 08:19:50|43010.3|42970.3|43010.8|42970.8|43010.8|42970.8|43005.3|42965.3|1
1620375610000|2021-05-07 08:20:10|43010.3|42970.3|43015.8|42975.8|43020.8|42980.8|43010.3|42970.3|3
1620375640000|2021-05-07 08:20:40|43016.3|42976.3|43020.8|42980.8|43020.8|42980.8|43016.3|42976.3|0
1620375660000|2021-05-07 08:21:00|43020.3|42980.3|43010.8|42970.8|43020.3|42980.3|43005.8|42965.8|1
1620375720000|2021-05-07 08:22:00|43015.8|42975.8|43005.8|42965.8|43016.3|42976.3|43005.8|42965.8|3
1620375730000|2021-05-07 08:22:10|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620375740000|2021-05-07 08:22:20|43005.3|42965.3|43005.8|42965.8|43006.3|42966.3|43005.3|42965.3|1
1620375780000|2021-05-07 08:23:00|||||||||1
1620375800000|2021-05-07 08:23:20|43006.3|42966.3|43005.8|42965.8|43010.8|42970.8|43005.8|42965.8|1
1620375810000|2021-05-07 08:23:30|43006.3|42966.3|43005.8|42965.8|43010.8|42970.8|43005.8|42965.8|0
1620375820000|2021-05-07 08:23:40|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43000.8|42960.8|0
1620375830000|2021-05-07 08:23:50|43005.3|42965.3|43000.8|42960.8|43005.3|42965.3|43000.8|42960.8|0
1620375850000|2021-05-07 08:24:10|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|1
1620375860000|2021-05-07 08:24:20|43006.3|42966.3|43005.8|42965.8|43006.3|42966.3|43005.8|42965.8|1
1620375880000|2021-05-07 08:24:40|43001.3|42961.3|43000.8|42960.8|43001.3|42961.3|43000.8|42960.8|0
1620375950000|2021-05-07 08:25:50|43005.3|42965.3|43005.8|42965.8|43005.8|42965.8|43005.3|42965.3|0
1620375960000|2021-05-07 08:26:00|||||||||1
1620375990000|2021-05-07 08:26:30|43010.3|42970.3|43005.8|42965.8|43010.8|42970.8|43005.8|42965.8|0
1620376000000|2021-05-07 08:26:40|43006.3|42966.3|43015.8|42975.8|43015.8|42975.8|43006.3|42966.3|1
1620376010000|2021-05-07 08:26:50|43020.3|42980.3|43020.8|42980.8|43020.8|42980.8|43020.3|42980.3|3
1620376100000|2021-05-07 08:28:20|43020.3|42980.3|43015.8|42975.8|43020.3|42980.3|43015.8|42975.8|7
1620376110000|2021-05-07 08:28:30|43016.3|42976.3|43020.8|42980.8|43020.8|42980.8|43016.3|42976.3|0
1620376160000|2021-05-07 08:29:20|||||||||1
1620376170000|2021-05-07 08:29:30|43025.8|42985.8|43040.8|43000.8|43040.8|43000.8|43025.8|42985.8|2
1620376180000|2021-05-07 08:29:40|43045.3|43005.3|43045.8|43005.8|43050.3|43010.3|43045.3|43005.3|1
1620376200000|2021-05-07 08:30:00|43050.2|43010.2|43045.8|43005.8|43050.2|43010.2|43045.8|43005.8|0
1620376210000|2021-05-07 08:30:10|43046.3|43006.3|43050.8|43010.8|43050.8|43010.8|43045.8|43005.8|6
1620376290000|2021-05-07 08:31:30|43055.2|43015.2|43045.8|43005.8|43055.2|43015.2|43045.8|43005.8|1
1620376360000|2021-05-07 08:32:40|43046.3|43006.3|43045.8|43005.8|43046.3|43006.3|43045.8|43005.8|1
1620376410000|2021-05-07 08:33:30|43041.3|43001.3|43035.8|42995.8|43041.3|43001.3|43035.8|42995.8|2
1620376430000|2021-05-07 08:33:50|43031.3|42991.3|43035.8|42995.8|43035.8|42995.8|43030.8|42990.8|0
1620376460000|2021-05-07 08:34:20|||||||||1
1620376480000|2021-05-07 08:34:40|43040.8|43000.8|43035.8|42995.8|43040.8|43000.8|43035.8|42995.8|12
1620376500000|2021-05-07 08:35:00|43036.3|42996.3|43040.8|43000.8|43040.8|43000.8|43035.8|42995.8|0
1620376510000|2021-05-07 08:35:10|43035.8|42995.8|43035.8|42995.8|43035.8|42995.8|43035.8|42995.8|3
1620376520000|2021-05-07 08:35:20|43036.3|42996.3|43035.8|42995.8|43036.3|42996.3|43035.8|42995.8|0
1620376560000|2021-05-07 08:36:00|43031.3|42991.3|43030.8|42990.8|43031.3|42991.3|43030.8|42990.8|0
1620376580000|2021-05-07 08:36:20|43035.8|42995.8|43040.8|43000.8|43040.8|43000.8|43035.8|42995.8|2
1620376640000|2021-05-07 08:37:20|43041.3|43001.3|43055.8|43015.8|43055.8|43015.8|43041.3|43001.3|2
1620376650000|2021-05-07 08:37:30|43056.3|43016.3|43065.8|43025.8|43065.8|43025.8|43056.3|43016.3|2
1620376680000|2021-05-07 08:38:00|43070.2|43030.2|43070.8|43030.8|43070.8|43030.8|43070.2|43030.2|5
1620376700000|2021-05-07 08:38:20|43065.8|43025.8|43065.8|43025.8|43065.8|43025.8|43065.8|43025.8|3
1620376730000|2021-05-07 08:38:50|43070.2|43030.2|43065.8|43025.8|43070.2|43030.2|43065.2|43025.2|0
1620376750000|2021-05-07 08:39:10|43070.2|43030.2|43065.8|43025.8|43070.2|43030.2|43065.8|43025.8|0
1620376760000|2021-05-07 08:39:20|43070.2|43030.2|43070.8|43030.8|43070.8|43030.8|43070.2|43030.2|0
1620376790000|2021-05-07 08:39:50|43065.8|43025.8|43070.8|43030.8|43070.8|43030.8|43065.8|43025.8|4
1620376800000|2021-05-07 08:40:00|43065.8|43025.8|43070.8|43030.8|43070.8|43030.8|43065.8|43025.8|5
1620376810000|2021-05-07 08:40:10|43075.2|43035.2|43085.8|43045.8|43085.8|43045.8|43075.2|43035.2|5
1620376820000|2021-05-07 08:40:20|43086.3|43046.3|43090.8|43050.8|43090.8|43050.8|43085.8|43045.8|1
1620376870000|2021-05-07 08:41:10|43091.3|43051.3|43110.8|43070.8|43110.8|43070.8|43091.3|43051.3|2
1620376880000|2021-05-07 08:41:20|43120.8|43080.8|43115.8|43075.8|43120.8|43080.8|43115.8|43075.8|6
1620376910000|2021-05-07 08:41:50|43111.3|43071.3|43115.8|43075.8|43115.8|43075.8|43110.8|43070.8|0
1620376920000|2021-05-07 08:42:00|43120.2|43080.2|43115.8|43075.8|43120.2|43080.2|43115.2|43075.2|5
1620376970000|2021-05-07 08:42:50|43115.2|43075.2|43110.8|43070.8|43115.2|43075.2|43110.8|43070.8|0
1620376980000|2021-05-07 08:43:00|43111.3|43071.3|43115.8|43075.8|43116.3|43076.3|43110.8|43070.8|2
1620376990000|2021-05-07 08:43:10|43120.2|43080.2|43115.8|43075.8|43120.2|43080.2|43115.8|43075.8|0
1620377010000|2021-05-07 08:43:30|43116.3|43076.3|43120.8|43080.8|43120.8|43080.8|43116.3|43076.3|10
1620377070000|2021-05-07 08:44:30|43116.3|43076.3|43115.8|43075.8|43116.3|43076.3|43110.8|43070.8|5
1620377080000|2021-05-07 08:44:40|43120.2|43080.2|43115.8|43075.8|43120.2|43080.2|43115.8|43075.8|3
1620377090000|2021-05-07 08:44:50|43111.3|43071.3|43115.8|43075.8|43115.8|43075.8|43110.8|43070.8|0
1620377100000|2021-05-07 08:45:00|43120.2|43080.2|43115.8|43075.8|43120.8|43080.8|43115.8|43075.8|1
1620377110000|2021-05-07 08:45:10|43116.3|43076.3|43115.8|43075.8|43120.8|43080.8|43110.8|43070.8|3
1620377120000|2021-05-07 08:45:20|43115.2|43075.2|43110.8|43070.8|43115.2|43075.2|43110.8|43070.8|0
1620377130000|2021-05-07 08:45:30|43111.3|43071.3|43115.8|43075.8|43115.8|43075.8|43111.3|43071.3|4
1620377150000|2021-05-07 08:45:50|43115.2|43075.2|43105.8|43065.8|43115.2|43075.2|43105.8|43065.8|2
1620377170000|2021-05-07 08:46:10|43101.3|43061.3|43100.8|43060.8|43101.3|43061.3|43100.8|43060.8|0
1620377180000|2021-05-07 08:46:20|43101.3|43061.3|43100.8|43060.8|43101.3|43061.3|43095.8|43055.8|2
1620377190000|2021-05-07 08:46:30|43096.3|43056.3|43095.8|43055.8|43096.3|43056.3|43095.8|43055.8|0
1620377200000|2021-05-07 08:46:40|43095.2|43055.2|43095.8|43055.8|43095.8|43055.8|43095.2|43055.2|2
1620377220000|2021-05-07 08:47:00|43096.3|43056.3|43095.8|43055.8|43100.8|43060.8|43095.8|43055.8|0
1620377230000|2021-05-07 08:47:10|43096.3|43056.3|43105.8|43065.8|43105.8|43065.8|43096.3|43056.3|0
1620377250000|2021-05-07 08:47:30|43106.3|43066.3|43105.8|43065.8|43110.8|43070.8|43105.8|43065.8|0
1620377270000|2021-05-07 08:47:50|43105.2|43065.2|43095.8|43055.8|43105.2|43065.2|43095.8|43055.8|1
1620377280000|2021-05-07 08:48:00|43100.2|43060.2|43095.8|43055.8|43100.8|43060.8|43095.8|43055.8|2
1620377290000|2021-05-07 08:48:10|43100.2|43060.2|43095.8|43055.8|43100.2|43060.2|43095.8|43055.8|1
1620377300000|2021-05-07 08:48:20|43096.3|43056.3|43105.8|43065.8|43105.8|43065.8|43096.3|43056.3|0
1620377330000|2021-05-07 08:48:50|43110.2|43070.2|43110.8|43070.8|43115.8|43075.8|43105.8|43065.8|10
1620377340000|2021-05-07 08:49:00|43111.3|43071.3|43115.8|43075.8|43115.8|43075.8|43111.3|43071.3|0
1620377360000|2021-05-07 08:49:20|43111.3|43071.3|43115.8|43075.8|43115.8|43075.8|43110.8|43070.8|2
1620377390000|2021-05-07 08:49:50|43120.2|43080.2|43120.2|43080.2|43120.8|43080.8|43115.8|43075.8|0
1620377400000|2021-05-07 08:50:00|43115.8|43075.8|43120.8|43080.8|43120.8|43080.8|43115.8|43075.8|12
1620377420000|2021-05-07 08:50:20|43120.2|43080.2|43115.8|43075.8|43120.2|43080.2|43115.8|43075.8|1
1620377430000|2021-05-07 08:50:30|43120.8|43080.8|43115.8|43075.8|43120.8|43080.8|43115.8|43075.8|4
1620377440000|2021-05-07 08:50:40|43120.2|43080.2|43115.8|43075.8|43120.8|43080.8|43115.8|43075.8|0
1620377450000|2021-05-07 08:50:50|43120.8|43080.8|43120.8|43080.8|43120.8|43080.8|43115.8|43075.8|3
1620377460000|2021-05-07 08:51:00|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|2
1620377470000|2021-05-07 08:51:10|43140.8|43100.8|43135.8|43095.8|43140.8|43100.8|43135.8|43095.8|6
1620377490000|2021-05-07 08:51:30|43135.2|43095.2|43135.8|43095.8|43135.8|43095.8|43130.8|43090.8|0
1620377500000|2021-05-07 08:51:40|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|11
1620377510000|2021-05-07 08:51:50|43146.3|43106.3|43145.8|43105.8|43146.3|43106.3|43145.8|43105.8|1
1620377520000|2021-05-07 08:52:00|43150.8|43110.8|43145.8|43105.8|43150.8|43110.8|43145.8|43105.8|2
1620377530000|2021-05-07 08:52:10|43141.3|43101.3|43135.8|43095.8|43141.3|43101.3|43135.8|43095.8|2
1620377570000|2021-05-07 08:52:50|43135.2|43095.2|43135.8|43095.8|43135.8|43095.8|43135.2|43095.2|1
1620377580000|2021-05-07 08:53:00|43135.2|43095.2|43130.8|43090.8|43135.8|43095.8|43130.8|43090.8|0
1620377590000|2021-05-07 08:53:10|43130.2|43090.2|43125.8|43085.8|43130.8|43090.8|43125.8|43085.8|2
1620377600000|2021-05-07 08:53:20|43121.3|43081.3|43120.8|43080.8|43121.3|43081.3|43120.8|43080.8|1
1620377610000|2021-05-07 08:53:30|43115.8|43075.8|43115.8|43075.8|43115.8|43075.8|43115.8|43075.8|12
1620377640000|2021-05-07 08:54:00|||||||||1
1620377660000|2021-05-07 08:54:20|43120.2|43080.2|43115.8|43075.8|43120.2|43080.2|43115.8|43075.8|11
1620377700000|2021-05-07 08:55:00|43116.3|43076.3|43115.8|43075.8|43120.8|43080.8|43110.8|43070.8|3
1620377720000|2021-05-07 08:55:20|43120.8|43080.8|43120.8|43080.8|43120.8|43080.8|43120.8|43080.8|13
1620377730000|2021-05-07 08:55:30|||||||||2
1620377750000|2021-05-07 08:55:50|||||||||4
1620377760000|2021-05-07 08:56:00|||||||||51
1620377790000|2021-05-07 08:56:30|43115.8|43075.8|43115.8|43075.8|43115.8|43075.8|43115.8|43075.8|4
1620377810000|2021-05-07 08:56:50|43115.2|43075.2|43110.8|43070.8|43115.2|43075.2|43110.8|43070.8|0
1620377820000|2021-05-07 08:57:00|43111.3|43071.3|43110.8|43070.8|43111.3|43071.3|43110.8|43070.8|0
1620377850000|2021-05-07 08:57:30|43115.2|43075.2|43110.8|43070.8|43115.8|43075.8|43110.8|43070.8|0
1620377880000|2021-05-07 08:58:00|43115.8|43075.8|43115.8|43075.8|43120.2|43080.2|43115.8|43075.8|2
1620377890000|2021-05-07 08:58:10|43115.2|43075.2|43105.8|43065.8|43115.2|43075.2|43105.8|43065.8|0
1620377910000|2021-05-07 08:58:30|43107.3|43067.3|43105.8|43065.8|43107.3|43067.3|43105.8|43065.8|11
1620377920000|2021-05-07 08:58:40|43106.3|43066.3|43105.8|43065.8|43110.8|43070.8|43105.8|43065.8|5
1620377940000|2021-05-07 08:59:00|43110.2|43070.2|43110.8|43070.8|43110.8|43070.8|43110.2|43070.2|0
1620377950000|2021-05-07 08:59:10|43109.7|43069.7|43105.8|43065.8|43109.7|43069.7|43105.8|43065.8|2
1620377980000|2021-05-07 08:59:40|43106.3|43066.3|43110.8|43070.8|43110.8|43070.8|43106.3|43066.3|0
1620377990000|2021-05-07 08:59:50|43106.3|43066.3|43106.3|43066.3|43106.3|43066.3|43106.3|43066.3|0
1620378000000|2021-05-07 09:00:00|43105.8|43065.8|43105.8|43065.8|43106.3|43066.3|43105.8|43065.8|0
1620378020000|2021-05-07 09:00:20|43105.2|43065.2|43105.8|43065.8|43105.8|43065.8|43105.2|43065.2|0
1620378040000|2021-05-07 09:00:40|43105.2|43065.2|43100.8|43060.8|43105.8|43065.8|43100.8|43060.8|0
1620378050000|2021-05-07 09:00:50|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|6
1620378060000|2021-05-07 09:01:00|43090.8|43050.8|43090.8|43050.8|43090.8|43050.8|43090.8|43050.8|1
1620378070000|2021-05-07 09:01:10|43090.2|43050.2|43095.8|43055.8|43095.8|43055.8|43085.8|43045.8|3
1620378080000|2021-05-07 09:01:20|43100.2|43060.2|43095.8|43055.8|43100.2|43060.2|43095.8|43055.8|2
1620378120000|2021-05-07 09:02:00|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|5
1620378130000|2021-05-07 09:02:10|43106.3|43066.3|43105.8|43065.8|43110.8|43070.8|43105.8|43065.8|3
1620378140000|2021-05-07 09:02:20|43101.3|43061.3|43095.8|43055.8|43101.3|43061.3|43095.8|43055.8|1
1620378190000|2021-05-07 09:03:10|43091.3|43051.3|43095.8|43055.8|43095.8|43055.8|43091.3|43051.3|0
1620378200000|2021-05-07 09:03:20|43095.2|43055.2|43095.8|43055.8|43095.8|43055.8|43095.2|43055.2|0
1620378220000|2021-05-07 09:03:40|43095.2|43055.2|43090.8|43050.8|43095.2|43055.2|43090.8|43050.8|0
1620378270000|2021-05-07 09:04:30|43085.8|43045.8|43095.8|43055.8|43095.8|43055.8|43085.8|43045.8|4
1620378300000|2021-05-07 09:05:00|43104.7|43064.7|43095.8|43055.8|43104.7|43064.7|43095.8|43055.8|0
1620378310000|2021-05-07 09:05:10|||||||||1
1620378320000|2021-05-07 09:05:20|43091.3|43051.3|43095.8|43055.8|43095.8|43055.8|43091.3|43051.3|4
1620378350000|2021-05-07 09:05:50|43100.2|43060.2|43100.8|43060.8|43100.8|43060.8|43100.2|43060.2|0
1620378360000|2021-05-07 09:06:00|43096.3|43056.3|43095.8|43055.8|43096.3|43056.3|43095.8|43055.8|1
1620378380000|2021-05-07 09:06:20|43095.2|43055.2|43085.8|43045.8|43095.2|43055.2|43085.8|43045.8|1
1620378410000|2021-05-07 09:06:50|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|2
1620378420000|2021-05-07 09:07:00|43091.3|43051.3|43090.8|43050.8|43091.3|43051.3|43090.8|43050.8|7
1620378440000|2021-05-07 09:07:20|||||||||3
1620378460000|2021-05-07 09:07:40|43091.3|43051.3|43085.8|43045.8|43091.3|43051.3|43085.8|43045.8|0
1620378470000|2021-05-07 09:07:50|43081.3|43041.3|43085.8|43045.8|43085.8|43045.8|43081.3|43041.3|5
1620378480000|2021-05-07 09:08:00|43081.3|43041.3|43085.8|43045.8|43085.8|43045.8|43081.3|43041.3|0
1620378510000|2021-05-07 09:08:30|43085.2|43045.2|43085.8|43045.8|43085.8|43045.8|43085.2|43045.2|0
1620378550000|2021-05-07 09:09:10|43086.3|43046.3|43090.8|43050.8|43090.8|43050.8|43086.3|43046.3|0
1620378560000|2021-05-07 09:09:20|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|1
1620378570000|2021-05-07 09:09:30|43096.3|43056.3|43095.8|43055.8|43096.3|43056.3|43095.8|43055.8|0
1620378580000|2021-05-07 09:09:40|43100.2|43060.2|43100.8|43060.8|43100.8|43060.8|43100.2|43060.2|0
1620378590000|2021-05-07 09:09:50|43100.2|43060.2|43095.8|43055.8|43100.2|43060.2|43095.8|43055.8|1
1620378600000|2021-05-07 09:10:00|43100.2|43060.2|43100.8|43060.8|43100.8|43060.8|43100.2|43060.2|0
1620378610000|2021-05-07 09:10:10|43100.2|43060.2|43095.7|43055.7|43100.2|43060.2|43095.7|43055.7|1
1620378620000|2021-05-07 09:10:20|43095.2|43055.2|43095.7|43055.7|43100.2|43060.2|43090.7|43050.7|0
1620378630000|2021-05-07 09:10:30|43100.2|43060.2|43100.7|43060.7|43100.7|43060.7|43100.2|43060.2|5
1620378640000|2021-05-07 09:10:40|43105.2|43065.2|43105.7|43065.7|43105.7|43065.7|43105.2|43065.2|0
1620378650000|2021-05-07 09:10:50|43105.2|43065.2|43105.7|43065.7|43115.7|43075.7|43100.7|43060.7|3
1620378730000|2021-05-07 09:12:10|43110.2|43070.2|43110.7|43070.7|43110.7|43070.7|43105.7|43065.7|4
1620378780000|2021-05-07 09:13:00|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|1
1620378790000|2021-05-07 09:13:10|43120.2|43080.2|43120.7|43080.7|43120.7|43080.7|43120.2|43080.2|2
1620378800000|2021-05-07 09:13:20|||||||||1
1620378810000|2021-05-07 09:13:30|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|2
1620378820000|2021-05-07 09:13:40|43130.2|43090.2|43125.7|43085.7|43130.7|43090.7|43120.7|43080.7|1
1620378830000|2021-05-07 09:13:50|43125.2|43085.2|43125.7|43085.7|43130.2|43090.2|43121.3|43081.3|1
1620378840000|2021-05-07 09:14:00|43126.3|43086.3|43130.7|43090.7|43130.7|43090.7|43126.3|43086.3|0
1620378850000|2021-05-07 09:14:10|43126.3|43086.3|43125.7|43085.7|43130.7|43090.7|43125.7|43085.7|9
1620378860000|2021-05-07 09:14:20|43126.3|43086.3|43125.7|43085.7|43130.7|43090.7|43125.7|43085.7|1
1620378870000|2021-05-07 09:14:30|43130.2|43090.2|43125.7|43085.7|43130.7|43090.7|43125.7|43085.7|1
1620378880000|2021-05-07 09:14:40|43130.2|43090.2|43125.7|43085.7|43130.7|43090.7|43125.7|43085.7|3
1620378900000|2021-05-07 09:15:00|43126.3|43086.3|43120.7|43080.7|43126.3|43086.3|43120.7|43080.7|1
1620378910000|2021-05-07 09:15:10|43121.3|43081.3|43125.7|43085.7|43126.3|43086.3|43120.7|43080.7|1
1620378920000|2021-05-07 09:15:20|43126.3|43086.3|43125.7|43085.7|43126.3|43086.3|43120.7|43080.7|4
1620378930000|2021-05-07 09:15:30|43130.2|43090.2|43125.7|43085.7|43130.2|43090.2|43125.7|43085.7|1
1620378940000|2021-05-07 09:15:40|43121.3|43081.3|43125.7|43085.7|43125.7|43085.7|43120.7|43080.7|0
1620378950000|2021-05-07 09:15:50|43125.2|43085.2|43125.7|43085.7|43125.7|43085.7|43120.7|43080.7|0
1620378960000|2021-05-07 09:16:00|43125.2|43085.2|43120.7|43080.7|43125.2|43085.2|43120.7|43080.7|2
1620378980000|2021-05-07 09:16:20|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|2
1620378990000|2021-05-07 09:16:30|43120.7|43080.7|43115.7|43075.7|43120.7|43080.7|43115.7|43075.7|2
1620379000000|2021-05-07 09:16:40|43120.2|43080.2|43110.7|43070.7|43120.2|43080.2|43110.7|43070.7|1
1620379010000|2021-05-07 09:16:50|||||||||1
1620379060000|2021-05-07 09:17:40|43100.7|43060.7|43100.7|43060.7|43100.7|43060.7|43100.7|43060.7|2
1620379070000|2021-05-07 09:17:50|43109.7|43069.7|43105.7|43065.7|43110.7|43070.7|43101.3|43061.3|2
1620379080000|2021-05-07 09:18:00|43101.3|43061.3|43100.7|43060.7|43110.7|43070.7|43100.7|43060.7|4
1620379090000|2021-05-07 09:18:10|43105.7|43065.7|43105.7|43065.7|43105.7|43065.7|43105.7|43065.7|2
1620379100000|2021-05-07 09:18:20|43110.2|43070.2|43105.7|43065.7|43110.2|43070.2|43100.7|43060.7|6
1620379110000|2021-05-07 09:18:30|43106.3|43066.3|43110.7|43070.7|43110.7|43070.7|43106.3|43066.3|1
1620379120000|2021-05-07 09:18:40|43110.2|43070.2|43105.7|43065.7|43110.2|43070.2|43105.7|43065.7|1
1620379130000|2021-05-07 09:18:50|43105.2|43065.2|43100.7|43060.7|43105.2|43065.2|43100.7|43060.7|0
1620379150000|2021-05-07 09:19:10|43101.3|43061.3|43110.7|43070.7|43110.7|43070.7|43101.3|43061.3|1
1620379180000|2021-05-07 09:19:40|43111.3|43071.3|43120.7|43080.7|43121.3|43081.3|43111.3|43071.3|2
1620379210000|2021-05-07 09:20:10|43111.8|43071.8|43111.8|43071.8|43111.8|43071.8|43111.8|43071.8|7
1620379220000|2021-05-07 09:20:20|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|0
1620379230000|2021-05-07 09:20:30|43111.3|43071.3|43115.7|43075.7|43115.7|43075.7|43111.3|43071.3|1
1620379240000|2021-05-07 09:20:40|43116.3|43076.3|43120.7|43080.7|43120.7|43080.7|43116.3|43076.3|0
1620379250000|2021-05-07 09:20:50|||||||||1
1620379280000|2021-05-07 09:21:20|||||||||2
1620379300000|2021-05-07 09:21:40|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|4
1620379310000|2021-05-07 09:21:50|43126.3|43086.3|43130.7|43090.7|43130.7|43090.7|43126.3|43086.3|3
1620379320000|2021-05-07 09:22:00|43125.7|43085.7|43120.7|43080.7|43125.7|43085.7|43120.7|43080.7|1
1620379330000|2021-05-07 09:22:10|43110.7|43070.7|43115.7|43075.7|43115.7|43075.7|43110.7|43070.7|4
1620379350000|2021-05-07 09:22:30|43090.7|43050.7|43090.7|43050.7|43105.7|43065.7|43090.7|43050.7|7
1620379400000|2021-05-07 09:23:20|43091.3|43051.3|43090.7|43050.7|43091.3|43051.3|43090.7|43050.7|0
1620379420000|2021-05-07 09:23:40|43090.2|43050.2|43085.7|43045.7|43090.2|43050.2|43085.7|43045.7|0
1620379450000|2021-05-07 09:24:10|43081.3|43041.3|43085.7|43045.7|43085.7|43045.7|43081.3|43041.3|0
1620379470000|2021-05-07 09:24:30|43080.7|43040.7|43085.7|43045.7|43085.7|43045.7|43075.7|43035.7|10
1620379480000|2021-05-07 09:24:40|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|0
1620379530000|2021-05-07 09:25:30|43081.3|43041.3|43085.7|43045.7|43085.7|43045.7|43081.3|43041.3|0
1620379560000|2021-05-07 09:26:00|43085.2|43045.2|43075.7|43035.7|43085.2|43045.2|43075.7|43035.7|1
1620379600000|2021-05-07 09:26:40|43080.7|43040.7|43075.7|43035.7|43080.7|43040.7|43075.7|43035.7|1
1620379610000|2021-05-07 09:26:50|43076.3|43036.3|43075.7|43035.7|43080.7|43040.7|43075.7|43035.7|1
1620379620000|2021-05-07 09:27:00|43075.2|43035.2|43070.7|43030.7|43075.2|43035.2|43065.7|43025.7|0
1620379650000|2021-05-07 09:27:30|43071.3|43031.3|43095.7|43055.7|43095.7|43055.7|43070.7|43030.7|1
1620379660000|2021-05-07 09:27:40|43096.3|43056.3|43100.7|43060.7|43100.7|43060.7|43096.3|43056.3|1
1620379670000|2021-05-07 09:27:50|||||||||12
1620379680000|2021-05-07 09:28:00|43105.7|43065.7|43100.7|43060.7|43105.7|43065.7|43100.7|43060.7|9
1620379690000|2021-05-07 09:28:10|43101.3|43061.3|43100.7|43060.7|43101.3|43061.3|43100.7|43060.7|0
1620379710000|2021-05-07 09:28:30|43095.7|43055.7|43095.7|43055.7|43095.7|43055.7|43095.7|43055.7|2
1620379720000|2021-05-07 09:28:40|43091.3|43051.3|43096.3|43056.3|43105.7|43065.7|43091.3|43051.3|15
1620379730000|2021-05-07 09:28:50|43095.7|43055.7|43095.7|43055.7|43100.7|43060.7|43095.7|43055.7|1
1620379740000|2021-05-07 09:29:00|43100.7|43060.7|43095.7|43055.7|43100.7|43060.7|43095.7|43055.7|2
1620379760000|2021-05-07 09:29:20|43096.3|43056.3|43095.7|43055.7|43100.7|43060.7|43095.7|43055.7|3
1620379780000|2021-05-07 09:29:40|43095.2|43055.2|43090.7|43050.7|43095.7|43055.7|43090.7|43050.7|2
1620379790000|2021-05-07 09:29:50|43095.7|43055.7|43085.7|43045.7|43095.7|43055.7|43081.3|43041.3|6
1620379800000|2021-05-07 09:30:00|43085.2|43045.2|43085.7|43045.7|43086.3|43046.3|43081.3|43041.3|0
1620379810000|2021-05-07 09:30:10|43081.3|43041.3|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|0
1620379820000|2021-05-07 09:30:20|43085.2|43045.2|43075.7|43035.7|43085.7|43045.7|43075.7|43035.7|1
1620379830000|2021-05-07 09:30:30|43075.2|43035.2|43075.7|43035.7|43075.7|43035.7|43075.2|43035.2|1
1620379840000|2021-05-07 09:30:40|43075.2|43035.2|43070.7|43030.7|43075.2|43035.2|43070.7|43030.7|0
1620379850000|2021-05-07 09:30:50|43070.2|43030.2|43065.7|43025.7|43070.2|43030.2|43060.7|43020.7|0
1620379860000|2021-05-07 09:31:00|43070.2|43030.2|43070.2|43030.2|43070.2|43030.2|43070.2|43030.2|1
1620379870000|2021-05-07 09:31:10|43065.7|43025.7|43055.7|43015.7|43065.7|43025.7|43055.7|43015.7|1
1620379890000|2021-05-07 09:31:30|43055.2|43015.2|43050.7|43010.7|43055.7|43015.7|43045.7|43005.7|1
1620379920000|2021-05-07 09:32:00|43050.2|43010.2|43040.7|43000.7|43050.2|43010.2|43040.7|43000.7|1
1620379930000|2021-05-07 09:32:10|43050.7|43010.7|43045.7|43005.7|43050.7|43010.7|43045.7|43005.7|1
1620379950000|2021-05-07 09:32:30|43045.2|43005.2|43035.7|42995.7|43045.2|43005.2|43035.7|42995.7|0
1620379990000|2021-05-07 09:33:10|43035.2|42995.2|43015.7|42975.7|43035.7|42995.7|43010.7|42970.7|7
1620380000000|2021-05-07 09:33:20|43011.3|42971.3|43015.7|42975.7|43015.7|42975.7|43010.7|42970.7|0
1620380010000|2021-05-07 09:33:30|43020.2|42980.2|43015.7|42975.7|43020.2|42980.2|43015.7|42975.7|1
1620380020000|2021-05-07 09:33:40|43020.2|42980.2|43025.7|42985.7|43025.7|42985.7|43020.2|42980.2|4
1620380030000|2021-05-07 09:33:50|43026.3|42986.3|43030.7|42990.7|43030.7|42990.7|43026.3|42986.3|0
1620380040000|2021-05-07 09:34:00|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|10
1620380050000|2021-05-07 09:34:10|43031.3|42991.3|43030.7|42990.7|43031.3|42991.3|43030.7|42990.7|0
1620380060000|2021-05-07 09:34:20|43031.3|42991.3|43045.7|43005.7|43045.7|43005.7|43031.3|42991.3|4
1620380070000|2021-05-07 09:34:30|43046.3|43006.3|43060.7|43020.7|43070.7|43030.7|43045.7|43005.7|4
1620380080000|2021-05-07 09:34:40|43061.3|43021.3|43075.7|43035.7|43080.2|43040.2|43061.3|43021.3|3
1620380090000|2021-05-07 09:34:50|43076.3|43036.3|43080.7|43040.7|43080.7|43040.7|43076.3|43036.3|2
1620380100000|2021-05-07 09:35:00|43080.2|43040.2|43075.7|43035.7|43080.2|43040.2|43075.7|43035.7|0
1620380120000|2021-05-07 09:35:20|43071.3|43031.3|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|0
1620380130000|2021-05-07 09:35:30|43070.7|43030.7|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|0
1620380140000|2021-05-07 09:35:40|43075.2|43035.2|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|0
1620380160000|2021-05-07 09:36:00|43071.3|43031.3|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|0
1620380190000|2021-05-07 09:36:30|43084.7|43044.7|43085.7|43045.7|43085.7|43045.7|43084.7|43044.7|0
1620380200000|2021-05-07 09:36:40|43086.3|43046.3|43090.7|43050.7|43090.7|43050.7|43086.3|43046.3|0
1620380220000|2021-05-07 09:37:00|43091.3|43051.3|43095.7|43055.7|43095.7|43055.7|43091.3|43051.3|1
1620380230000|2021-05-07 09:37:10|43096.3|43056.3|43095.7|43055.7|43096.3|43056.3|43095.7|43055.7|0
1620380240000|2021-05-07 09:37:20|43096.3|43056.3|43105.7|43065.7|43105.7|43065.7|43096.3|43056.3|0
1620380250000|2021-05-07 09:37:30|43106.3|43066.3|43105.7|43065.7|43106.3|43066.3|43105.7|43065.7|0
1620380300000|2021-05-07 09:38:20|43101.3|43061.3|43105.7|43065.7|43105.7|43065.7|43100.7|43060.7|2
1620380310000|2021-05-07 09:38:30|43105.2|43065.2|43105.7|43065.7|43105.7|43065.7|43105.2|43065.2|0
1620380330000|2021-05-07 09:38:50|43101.3|43061.3|43100.7|43060.7|43101.3|43061.3|43100.7|43060.7|0
1620380340000|2021-05-07 09:39:00|43105.7|43065.7|43100.7|43060.7|43105.7|43065.7|43100.7|43060.7|0
1620380350000|2021-05-07 09:39:10|43101.3|43061.3|43105.7|43065.7|43105.7|43065.7|43101.3|43061.3|0
1620380360000|2021-05-07 09:39:20|43110.2|43070.2|43105.7|43065.7|43110.2|43070.2|43105.7|43065.7|0
1620380370000|2021-05-07 09:39:30|43115.7|43075.7|43120.7|43080.7|43120.7|43080.7|43111.3|43071.3|3
1620380380000|2021-05-07 09:39:40|43125.2|43085.2|43125.7|43085.7|43125.7|43085.7|43120.7|43080.7|0
1620380390000|2021-05-07 09:39:50|43130.2|43090.2|43125.7|43085.7|43130.2|43090.2|43125.7|43085.7|1
1620380400000|2021-05-07 09:40:00|43125.2|43085.2|43125.7|43085.7|43125.7|43085.7|43120.7|43080.7|0
1620380430000|2021-05-07 09:40:30|43125.2|43085.2|43120.7|43080.7|43125.7|43085.7|43120.7|43080.7|0
1620380450000|2021-05-07 09:40:50|43121.3|43081.3|43125.7|43085.7|43125.7|43085.7|43121.3|43081.3|0
1620380480000|2021-05-07 09:41:20|43121.3|43081.3|43120.7|43080.7|43125.7|43085.7|43120.7|43080.7|0
1620380510000|2021-05-07 09:41:50|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|3
1620380520000|2021-05-07 09:42:00|43115.2|43075.2|43120.7|43080.7|43120.7|43080.7|43115.2|43075.2|1
1620380530000|2021-05-07 09:42:10|43121.3|43081.3|43115.7|43075.7|43125.7|43085.7|43115.7|43075.7|1
1620380540000|2021-05-07 09:42:20|43115.2|43075.2|43110.7|43070.7|43115.2|43075.2|43110.7|43070.7|0
1620380570000|2021-05-07 09:42:50|43115.2|43075.2|43115.7|43075.7|43115.7|43075.7|43115.2|43075.2|0
1620380580000|2021-05-07 09:43:00|43111.3|43071.3|43110.7|43070.7|43111.3|43071.3|43110.7|43070.7|0
1620380590000|2021-05-07 09:43:10|43115.2|43075.2|43115.7|43075.7|43115.7|43075.7|43110.7|43070.7|0
1620380610000|2021-05-07 09:43:30|43120.7|43080.7|43115.7|43075.7|43120.7|43080.7|43115.7|43075.7|1
1620380630000|2021-05-07 09:43:50|43115.2|43075.2|43110.7|43070.7|43115.2|43075.2|43110.7|43070.7|0
1620380640000|2021-05-07 09:44:00|43111.2|43071.2|43110.7|43070.7|43115.7|43075.7|43110.7|43070.7|0
1620380670000|2021-05-07 09:44:30|||||||||1
1620380710000|2021-05-07 09:45:10|43100.7|43060.7|43105.7|43065.7|43105.7|43065.7|43100.7|43060.7|1
1620380720000|2021-05-07 09:45:20|43105.2|43065.2|43100.7|43060.7|43105.2|43065.2|43100.7|43060.7|0
1620380730000|2021-05-07 09:45:30|43101.2|43061.2|43110.7|43070.7|43110.7|43070.7|43101.2|43061.2|1
1620380790000|2021-05-07 09:46:30|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|43115.7|43075.7|2
1620380800000|2021-05-07 09:46:40|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|0
1620380830000|2021-05-07 09:47:10|43095.7|43055.7|43090.7|43050.7|43095.7|43055.7|43090.7|43050.7|15
1620380850000|2021-05-07 09:47:30|43086.2|43046.2|43085.7|43045.7|43086.2|43046.2|43085.7|43045.7|0
1620380860000|2021-05-07 09:47:40|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|1
1620380870000|2021-05-07 09:47:50|43086.2|43046.2|43085.7|43045.7|43090.2|43050.2|43085.7|43045.7|0
1620380880000|2021-05-07 09:48:00|43081.2|43041.2|43090.7|43050.7|43090.7|43050.7|43081.2|43041.2|0
1620380890000|2021-05-07 09:48:10|43090.2|43050.2|43085.7|43045.7|43090.2|43050.2|43085.7|43045.7|0
1620380900000|2021-05-07 09:48:20|43085.2|43045.2|43080.7|43040.7|43085.2|43045.2|43075.7|43035.7|20
1620380920000|2021-05-07 09:48:40|43081.8|43041.8|43090.7|43050.7|43090.7|43050.7|43081.8|43041.8|3
1620380930000|2021-05-07 09:48:50|43091.2|43051.2|43095.7|43055.7|43095.7|43055.7|43091.2|43051.2|3
1620380950000|2021-05-07 09:49:10|43096.2|43056.2|43095.7|43055.7|43100.7|43060.7|43095.7|43055.7|0
1620380960000|2021-05-07 09:49:20|43100.2|43060.2|43095.7|43055.7|43100.7|43060.7|43095.7|43055.7|0
1620380970000|2021-05-07 09:49:30|43091.2|43051.2|43095.7|43055.7|43095.7|43055.7|43091.2|43051.2|1
1620381020000|2021-05-07 09:50:20|43091.2|43051.2|43090.7|43050.7|43091.2|43051.2|43090.7|43050.7|0
1620381030000|2021-05-07 09:50:30|||||||||1
1620381120000|2021-05-07 09:52:00|43080.7|43040.7|43080.7|43040.7|43080.7|43040.7|43080.7|43040.7|11
1620381150000|2021-05-07 09:52:30|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43085.2|43045.2|1
1620381160000|2021-05-07 09:52:40|43086.2|43046.2|43075.7|43035.7|43090.7|43050.7|43075.7|43035.7|1
1620381170000|2021-05-07 09:52:50|43075.2|43035.2|43065.7|43025.7|43075.2|43035.2|43065.7|43025.7|2
1620381180000|2021-05-07 09:53:00|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43065.2|43025.2|0
1620381210000|2021-05-07 09:53:30|43070.2|43030.2|43075.7|43035.7|43075.7|43035.7|43070.2|43030.2|1
1620381250000|2021-05-07 09:54:10|43076.2|43036.2|43080.7|43040.7|43080.7|43040.7|43076.2|43036.2|0
1620381280000|2021-05-07 09:54:40|43085.7|43045.7|43075.7|43035.7|43085.7|43045.7|43075.7|43035.7|17
1620381310000|2021-05-07 09:55:10|43080.2|43040.2|43085.7|43045.7|43085.7|43045.7|43080.2|43040.2|2
1620381350000|2021-05-07 09:55:50|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|0
1620381360000|2021-05-07 09:56:00|43085.2|43045.2|43080.7|43040.7|43085.2|43045.2|43080.7|43040.7|0
1620381370000|2021-05-07 09:56:10|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43085.2|43045.2|0
1620381390000|2021-05-07 09:56:30|43081.2|43041.2|43080.7|43040.7|43081.2|43041.2|43080.7|43040.7|0
1620381400000|2021-05-07 09:56:40|43081.2|43041.2|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|0
1620381410000|2021-05-07 09:56:50|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43085.2|43045.2|0
1620381420000|2021-05-07 09:57:00|43084.2|43044.2|43070.7|43030.7|43084.2|43044.2|43070.7|43030.7|2
1620381430000|2021-05-07 09:57:10|43070.2|43030.2|43065.7|43025.7|43070.2|43030.2|43065.7|43025.7|0
1620381440000|2021-05-07 09:57:20|43065.2|43025.2|43055.7|43015.7|43065.2|43025.2|43055.7|43015.7|12
1620381450000|2021-05-07 09:57:30|43056.2|43016.2|43060.7|43020.7|43060.7|43020.7|43055.7|43015.7|1
1620381460000|2021-05-07 09:57:40|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43065.2|43025.2|0
1620381470000|2021-05-07 09:57:50|43064.2|43024.2|43050.7|43010.7|43064.2|43024.2|43050.7|43010.7|3
1620381510000|2021-05-07 09:58:30|43045.7|43005.7|43045.7|43005.7|43045.7|43005.7|43045.7|43005.7|2
1620381520000|2021-05-07 09:58:40|43045.2|43005.2|43035.7|42995.7|43045.2|43005.2|43035.7|42995.7|0
1620381530000|2021-05-07 09:58:50|43040.2|43000.2|43035.7|42995.7|43040.2|43000.2|43035.7|42995.7|0
1620381540000|2021-05-07 09:59:00|43040.2|43000.2|43035.7|42995.7|43045.7|43005.7|43035.7|42995.7|4
1620381550000|2021-05-07 09:59:10|43035.2|42995.2|43030.7|42990.7|43035.7|42995.7|43030.7|42990.7|0
1620381560000|2021-05-07 09:59:20|43035.2|42995.2|43035.7|42995.7|43035.7|42995.7|43031.2|42991.2|0
1620381570000|2021-05-07 09:59:30|43035.2|42995.2|43030.7|42990.7|43035.2|42995.2|43030.7|42990.7|0
1620381580000|2021-05-07 09:59:40|43035.2|42995.2|43035.7|42995.7|43035.7|42995.7|43035.2|42995.2|0
1620381590000|2021-05-07 09:59:50|43031.2|42991.2|43030.7|42990.7|43031.2|42991.2|43030.7|42990.7|0
1620381600000|2021-05-07 10:00:00|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|2
1620381620000|2021-05-07 10:00:20|43036.2|42996.2|43045.7|43005.7|43045.7|43005.7|43036.2|42996.2|1
1620381660000|2021-05-07 10:01:00|43050.2|43010.2|43045.7|43005.7|43050.2|43010.2|43045.7|43005.7|0
1620381680000|2021-05-07 10:01:20|43046.2|43006.2|43055.7|43015.7|43055.7|43015.7|43046.2|43006.2|0
1620381700000|2021-05-07 10:01:40|43056.2|43016.2|43065.7|43025.7|43070.7|43030.7|43055.7|43015.7|0
1620381710000|2021-05-07 10:01:50|43061.2|43021.2|43065.7|43025.7|43065.7|43025.7|43061.2|43021.2|0
1620381750000|2021-05-07 10:02:30|43070.2|43030.2|43065.7|43025.7|43075.7|43035.7|43065.7|43025.7|0
1620381770000|2021-05-07 10:02:50|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43065.2|43025.2|0
1620381820000|2021-05-07 10:03:40|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43060.7|43020.7|0
1620381830000|2021-05-07 10:03:50|43065.2|43025.2|43060.7|43020.7|43065.2|43025.2|43060.7|43020.7|0
1620381850000|2021-05-07 10:04:10|43056.2|43016.2|43045.7|43005.7|43056.2|43016.2|43045.7|43005.7|2
1620381870000|2021-05-07 10:04:30|||||||||1
1620381920000|2021-05-07 10:05:20|43041.2|43001.2|43035.7|42995.7|43041.2|43001.2|43035.7|42995.7|1
1620381970000|2021-05-07 10:06:10|43045.7|43005.7|43035.7|42995.7|43045.7|43005.7|43035.7|42995.7|1
1620381990000|2021-05-07 10:06:30|43035.2|42995.2|43035.7|42995.7|43035.7|42995.7|43035.2|42995.2|1
1620382060000|2021-05-07 10:07:40|43031.2|42991.2|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|1
1620382070000|2021-05-07 10:07:50|43040.2|43000.2|43035.7|42995.7|43040.2|43000.2|43035.7|42995.7|0
1620382080000|2021-05-07 10:08:00|43031.2|42991.2|43035.7|42995.7|43035.7|42995.7|43031.2|42991.2|1
1620382100000|2021-05-07 10:08:20|43035.2|42995.2|43030.7|42990.7|43035.2|42995.2|43030.7|42990.7|0
1620382140000|2021-05-07 10:09:00|43030.2|42990.2|43025.7|42985.7|43030.2|42990.2|43020.7|42980.7|3
1620382160000|2021-05-07 10:09:20|43026.2|42986.2|43025.7|42985.7|43030.7|42990.7|43025.7|42985.7|0
1620382220000|2021-05-07 10:10:20|||||||||1
1620382230000|2021-05-07 10:10:30|43021.2|42981.2|43025.7|42985.7|43030.2|42990.2|43021.2|42981.2|1
1620382240000|2021-05-07 10:10:40|43021.2|42981.2|43025.7|42985.7|43026.2|42986.2|43021.2|42981.2|1
1620382270000|2021-05-07 10:11:10|43026.2|42986.2|43035.7|42995.7|43035.7|42995.7|43026.2|42986.2|1
1620382290000|2021-05-07 10:11:30|43031.2|42991.2|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|0
1620382300000|2021-05-07 10:11:40|43036.2|42996.2|43040.7|43000.7|43040.7|43000.7|43036.2|42996.2|0
1620382320000|2021-05-07 10:12:00|43050.7|43010.7|43040.7|43000.7|43050.7|43010.7|43040.7|43000.7|4
1620382340000|2021-05-07 10:12:20|||||||||1
1620382360000|2021-05-07 10:12:40|43045.2|43005.2|43045.7|43005.7|43045.7|43005.7|43045.2|43005.2|0
1620382370000|2021-05-07 10:12:50|43045.2|43005.2|43035.7|42995.7|43045.2|43005.2|43035.2|42995.2|1
1620382380000|2021-05-07 10:13:00|43045.7|43005.7|43045.7|43005.7|43050.7|43010.7|43045.7|43005.7|5
1620382390000|2021-05-07 10:13:10|43041.2|43001.2|43040.7|43000.7|43041.2|43001.2|43040.7|43000.7|0
1620382400000|2021-05-07 10:13:20|43030.7|42990.7|43045.7|43005.7|43045.7|43005.7|43026.2|42986.2|4
1620382410000|2021-05-07 10:13:30|43041.2|43001.2|43035.7|42995.7|43041.2|43001.2|43035.7|42995.7|0
1620382450000|2021-05-07 10:14:10|43040.2|43000.2|43040.7|43000.7|43040.7|43000.7|43040.2|43000.2|0
1620382490000|2021-05-07 10:14:50|43045.2|43005.2|43050.7|43010.7|43050.7|43010.7|43045.2|43005.2|4
1620382510000|2021-05-07 10:15:10|43050.2|43010.2|43045.7|43005.7|43050.2|43010.2|43045.7|43005.7|1
1620382580000|2021-05-07 10:16:20|43045.2|43005.2|43040.7|43000.7|43045.2|43005.2|43040.7|43000.7|0
1620382610000|2021-05-07 10:16:50|43040.2|43000.2|43045.7|43005.7|43045.7|43005.7|43035.7|42995.7|0
1620382620000|2021-05-07 10:17:00|43041.2|43001.2|43045.7|43005.7|43045.7|43005.7|43041.2|43001.2|0
1620382650000|2021-05-07 10:17:30|43050.2|43010.2|43050.7|43010.7|43050.7|43010.7|43050.2|43010.2|0
1620382670000|2021-05-07 10:17:50|43051.2|43011.2|43055.7|43015.7|43055.7|43015.7|43051.2|43011.2|1
1620382690000|2021-05-07 10:18:10|43055.2|43015.2|43045.7|43005.7|43055.2|43015.2|43045.7|43005.7|1
1620382700000|2021-05-07 10:18:20|43041.2|43001.2|43045.7|43005.7|43045.7|43005.7|43041.2|43001.2|0
1620382710000|2021-05-07 10:18:30|43045.2|43005.2|43045.7|43005.7|43045.7|43005.7|43040.7|43000.7|0
1620382720000|2021-05-07 10:18:40|43045.2|43005.2|43025.7|42985.7|43045.2|43005.2|43025.7|42985.7|0
1620382730000|2021-05-07 10:18:50|43030.2|42990.2|43030.7|42990.7|43030.7|42990.7|43030.2|42990.2|0
1620382740000|2021-05-07 10:19:00|43030.2|42990.2|43030.7|42990.7|43030.7|42990.7|43025.7|42985.7|0
1620382750000|2021-05-07 10:19:10|43026.2|42986.2|43030.7|42990.7|43030.7|42990.7|43025.7|42985.7|0
1620382760000|2021-05-07 10:19:20|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|1
1620382780000|2021-05-07 10:19:40|43021.2|42981.2|43020.7|42980.7|43021.2|42981.2|43020.7|42980.7|1
1620382800000|2021-05-07 10:20:00|43021.2|42981.2|43025.7|42985.7|43030.7|42990.7|43021.2|42981.2|2
1620382810000|2021-05-07 10:20:10|43026.2|42986.2|43025.7|42985.7|43026.2|42986.2|43025.7|42985.7|0
1620382820000|2021-05-07 10:20:20|43026.2|42986.2|43035.7|42995.7|43035.7|42995.7|43026.2|42986.2|0
1620382830000|2021-05-07 10:20:30|43035.2|42995.2|43035.7|42995.7|43035.7|42995.7|43035.2|42995.2|0
1620382850000|2021-05-07 10:20:50|43040.2|43000.2|43035.7|42995.7|43040.2|43000.2|43035.7|42995.7|0
1620382890000|2021-05-07 10:21:30|43036.2|42996.2|43045.7|43005.7|43045.7|43005.7|43036.2|42996.2|0
1620382900000|2021-05-07 10:21:40|43045.2|43005.2|43035.7|42995.7|43045.2|43005.2|43030.2|42990.2|1
1620382920000|2021-05-07 10:22:00|43031.2|42991.2|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|0
1620382940000|2021-05-07 10:22:20|43040.2|43000.2|43035.7|42995.7|43040.7|43000.7|43035.7|42995.7|0
1620382960000|2021-05-07 10:22:40|43035.2|42995.2|43020.7|42980.7|43035.2|42995.2|43020.7|42980.7|2
1620382970000|2021-05-07 10:22:50|43010.7|42970.7|43015.7|42975.7|43015.7|42975.7|43006.2|42966.2|6
1620382980000|2021-05-07 10:23:00|43005.7|42965.7|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|0
1620383030000|2021-05-07 10:23:50|43005.2|42965.2|43005.7|42965.7|43005.7|42965.7|43005.2|42965.2|1
1620383040000|2021-05-07 10:24:00|43005.2|42965.2|43005.7|42965.7|43005.7|42965.7|43000.7|42960.7|0
1620383050000|2021-05-07 10:24:10|43005.2|42965.2|43005.7|42965.7|43005.7|42965.7|43000.2|42960.2|2
1620383070000|2021-05-07 10:24:30|43005.2|42965.2|42975.7|42935.7|43005.2|42965.2|42975.7|42935.7|10
1620383080000|2021-05-07 10:24:40|42975.2|42935.2|42970.7|42930.7|42975.2|42935.2|42970.7|42930.7|0
1620383100000|2021-05-07 10:25:00|42970.2|42930.2|42970.7|42930.7|42970.7|42930.7|42970.2|42930.2|11
1620383160000|2021-05-07 10:26:00|42960.7|42920.7|42960.7|42920.7|42960.7|42920.7|42960.7|42920.7|2
1620383170000|2021-05-07 10:26:10|42955.7|42915.7|42960.7|42920.7|42960.7|42920.7|42955.7|42915.7|1
1620383180000|2021-05-07 10:26:20|42965.7|42925.7|42965.7|42925.7|42965.7|42925.7|42965.7|42925.7|9
1620383220000|2021-05-07 10:27:00|42966.2|42926.2|42965.7|42925.7|42975.7|42935.7|42965.7|42925.7|5
1620383230000|2021-05-07 10:27:10|42955.7|42915.7|42965.7|42925.7|42965.7|42925.7|42955.7|42915.7|8
1620383240000|2021-05-07 10:27:20|42966.2|42926.2|42970.7|42930.7|42970.7|42930.7|42966.2|42926.2|0
1620383250000|2021-05-07 10:27:30|42975.7|42935.7|42975.7|42935.7|42975.7|42935.7|42975.7|42935.7|2
1620383260000|2021-05-07 10:27:40|||||||||4
1620383270000|2021-05-07 10:27:50|42976.7|42936.7|42985.7|42945.7|42985.7|42945.7|42976.7|42936.7|6
1620383290000|2021-05-07 10:28:10|42990.2|42950.2|42985.7|42945.7|42990.7|42950.7|42985.7|42945.7|5
1620383300000|2021-05-07 10:28:20|42985.2|42945.2|42975.7|42935.7|42985.2|42945.2|42975.7|42935.7|1
1620383310000|2021-05-07 10:28:30|42971.2|42931.2|42965.7|42925.7|42971.2|42931.2|42965.7|42925.7|0
1620383320000|2021-05-07 10:28:40|42965.2|42925.2|42965.7|42925.7|42965.7|42925.7|42955.7|42915.7|5
1620383340000|2021-05-07 10:29:00|42945.7|42905.7|42945.7|42905.7|42945.7|42905.7|42945.7|42905.7|6
1620383350000|2021-05-07 10:29:10|42941.2|42901.2|42945.7|42905.7|42950.7|42910.7|42941.2|42901.2|0
1620383370000|2021-05-07 10:29:30|42946.2|42906.2|42955.7|42915.7|42955.7|42915.7|42946.2|42906.2|1
1620383380000|2021-05-07 10:29:40|42960.2|42920.2|42955.7|42915.7|42960.2|42920.2|42955.7|42915.7|0
1620383450000|2021-05-07 10:30:50|42955.2|42915.2|42955.7|42915.7|42955.7|42915.7|42950.7|42910.7|0
1620383470000|2021-05-07 10:31:10|42951.2|42911.2|42950.7|42910.7|42955.7|42915.7|42950.7|42910.7|0
1620383480000|2021-05-07 10:31:20|42950.2|42910.2|42945.7|42905.7|42950.2|42910.2|42945.7|42905.7|1
1620383490000|2021-05-07 10:31:30|42945.2|42905.2|42935.7|42895.7|42945.2|42905.2|42931.2|42891.2|0
1620383510000|2021-05-07 10:31:50|42940.2|42900.2|42935.7|42895.7|42945.7|42905.7|42935.7|42895.7|0
1620383520000|2021-05-07 10:32:00|||||||||2
1620383530000|2021-05-07 10:32:10|42936.2|42896.2|42945.7|42905.7|42945.7|42905.7|42936.2|42896.2|5
1620383540000|2021-05-07 10:32:20|42945.2|42905.2|42940.7|42900.7|42945.2|42905.2|42940.7|42900.7|0
1620383550000|2021-05-07 10:32:30|42941.2|42901.2|42945.7|42905.7|42945.7|42905.7|42941.2|42901.2|1
1620383560000|2021-05-07 10:32:40|42945.2|42905.2|42945.7|42905.7|42945.7|42905.7|42945.2|42905.2|7
1620383610000|2021-05-07 10:33:30|42950.2|42910.2|42945.7|42905.7|42951.2|42911.2|42945.7|42905.7|1
1620383620000|2021-05-07 10:33:40|42950.2|42910.2|42955.7|42915.7|42955.7|42915.7|42950.2|42910.2|0
1620383630000|2021-05-07 10:33:50|42956.2|42916.2|42955.7|42915.7|42960.7|42920.7|42955.7|42915.7|0
1620383640000|2021-05-07 10:34:00|42960.2|42920.2|42970.7|42930.7|42970.7|42930.7|42960.2|42920.2|0
1620383650000|2021-05-07 10:34:10|42975.2|42935.2|42975.7|42935.7|42975.7|42935.7|42975.2|42935.2|0
1620383660000|2021-05-07 10:34:20|42975.2|42935.2|42975.7|42935.7|42975.7|42935.7|42970.7|42930.7|0
1620383680000|2021-05-07 10:34:40|42980.2|42940.2|42980.7|42940.7|42980.7|42940.7|42975.7|42935.7|12
1620383700000|2021-05-07 10:35:00|42985.7|42945.7|42985.7|42945.7|42985.7|42945.7|42985.7|42945.7|1
1620383710000|2021-05-07 10:35:10|42990.2|42950.2|42990.7|42950.7|42990.7|42950.7|42990.2|42950.2|0
1620383720000|2021-05-07 10:35:20|42985.7|42945.7|42985.7|42945.7|42985.7|42945.7|42985.7|42945.7|3
1620383730000|2021-05-07 10:35:30|42990.2|42950.2|42995.7|42955.7|42995.7|42955.7|42990.2|42950.2|0
1620383740000|2021-05-07 10:35:40|42996.2|42956.2|42995.7|42955.7|42996.2|42956.2|42995.7|42955.7|0
1620383750000|2021-05-07 10:35:50|42996.2|42956.2|42995.7|42955.7|42996.2|42956.2|42991.2|42951.2|0
1620383760000|2021-05-07 10:36:00|42995.2|42955.2|42995.7|42955.7|42995.7|42955.7|42995.2|42955.2|0
1620383790000|2021-05-07 10:36:30|42995.2|42955.2|42990.7|42950.7|42995.2|42955.2|42990.7|42950.7|0
1620383800000|2021-05-07 10:36:40|42986.2|42946.2|42995.7|42955.7|42995.7|42955.7|42986.2|42946.2|0
1620383820000|2021-05-07 10:37:00|42990.7|42950.7|42975.7|42935.7|42990.7|42950.7|42975.7|42935.7|4
1620383830000|2021-05-07 10:37:10|42976.2|42936.2|42980.7|42940.7|42980.7|42940.7|42976.2|42936.2|0
1620383840000|2021-05-07 10:37:20|||||||||2
1620383880000|2021-05-07 10:38:00|42980.2|42940.2|42975.7|42935.7|42980.2|42940.2|42975.7|42935.7|3
1620383890000|2021-05-07 10:38:10|42975.2|42935.2|42980.7|42940.7|42980.7|42940.7|42975.2|42935.2|0
1620383900000|2021-05-07 10:38:20|42985.7|42945.7|42985.7|42945.7|42986.2|42946.2|42985.7|42945.7|2
1620383910000|2021-05-07 10:38:30|42990.2|42950.2|42995.7|42955.7|42996.2|42956.2|42990.2|42950.2|4
1620383930000|2021-05-07 10:38:50|43000.2|42960.2|43000.7|42960.7|43000.7|42960.7|43000.2|42960.2|0
1620383940000|2021-05-07 10:39:00|42995.7|42955.7|42990.7|42950.7|42995.7|42955.7|42990.7|42950.7|2
1620383950000|2021-05-07 10:39:10|42990.2|42950.2|42985.7|42945.7|42990.2|42950.2|42985.7|42945.7|1
1620383970000|2021-05-07 10:39:30|42986.2|42946.2|42995.7|42955.7|42995.7|42955.7|42986.2|42946.2|0
1620383990000|2021-05-07 10:39:50|43000.2|42960.2|43000.7|42960.7|43000.7|42960.7|43000.2|42960.2|0
1620384050000|2021-05-07 10:40:50|43001.2|42961.2|43005.7|42965.7|43005.7|42965.7|43000.7|42960.7|0
1620384070000|2021-05-07 10:41:10|43005.2|42965.2|43005.2|42965.2|43005.2|42965.2|43005.2|42965.2|0
1620384080000|2021-05-07 10:41:20|43000.7|42960.7|43005.7|42965.7|43005.7|42965.7|43000.7|42960.7|0
1620384100000|2021-05-07 10:41:40|43005.2|42965.2|43005.7|42965.7|43005.7|42965.7|43000.7|42960.7|0
1620384110000|2021-05-07 10:41:50|43001.2|42961.2|43005.7|42965.7|43005.7|42965.7|43001.2|42961.2|0
1620384120000|2021-05-07 10:42:00|43001.2|42961.2|42985.7|42945.7|43001.2|42961.2|42985.7|42945.7|4
1620384130000|2021-05-07 10:42:10|42985.2|42945.2|42985.2|42945.2|42985.2|42945.2|42985.2|42945.2|0
1620384140000|2021-05-07 10:42:20|42980.7|42940.7|42985.7|42945.7|42985.7|42945.7|42980.7|42940.7|0
1620384150000|2021-05-07 10:42:30|42981.2|42941.2|42980.7|42940.7|42981.2|42941.2|42980.7|42940.7|0
1620384170000|2021-05-07 10:42:50|42985.2|42945.2|42985.7|42945.7|42985.7|42945.7|42985.2|42945.2|8
1620384180000|2021-05-07 10:43:00|42986.2|42946.2|42985.7|42945.7|42990.7|42950.7|42980.7|42940.7|0
1620384190000|2021-05-07 10:43:10|42985.2|42945.2|42975.7|42935.7|42985.2|42945.2|42971.2|42931.2|2
1620384230000|2021-05-07 10:43:50|42975.2|42935.2|42970.7|42930.7|42975.2|42935.2|42970.7|42930.7|0
1620384240000|2021-05-07 10:44:00|42970.2|42930.2|42955.7|42915.7|42970.2|42930.2|42955.7|42915.7|1
1620384250000|2021-05-07 10:44:10|42951.2|42911.2|42945.7|42905.7|42951.2|42911.2|42945.7|42905.7|0
1620384260000|2021-05-07 10:44:20|42950.2|42910.2|42955.7|42915.7|42955.7|42915.7|42950.2|42910.2|0
1620384270000|2021-05-07 10:44:30|42951.2|42911.2|42945.7|42905.7|42951.2|42911.2|42945.7|42905.7|0
1620384280000|2021-05-07 10:44:40|42950.2|42910.2|42955.7|42915.7|42955.7|42915.7|42950.2|42910.2|1
1620384290000|2021-05-07 10:44:50|42960.2|42920.2|42955.7|42915.7|42960.2|42920.2|42955.7|42915.7|0
1620384300000|2021-05-07 10:45:00|42951.2|42911.2|42955.7|42915.7|42955.7|42915.7|42951.2|42911.2|1
1620384310000|2021-05-07 10:45:10|42951.2|42911.2|42950.7|42910.7|42951.2|42911.2|42950.7|42910.7|0
1620384320000|2021-05-07 10:45:20|42951.2|42911.2|42955.7|42915.7|42955.7|42915.7|42951.2|42911.2|2
1620384350000|2021-05-07 10:45:50|42951.2|42911.2|42955.7|42915.7|42955.7|42915.7|42950.7|42910.7|0
1620384360000|2021-05-07 10:46:00|42951.2|42911.2|42951.2|42911.2|42951.2|42911.2|42951.2|42911.2|0
1620384370000|2021-05-07 10:46:10|42950.7|42910.7|42955.7|42915.7|42955.7|42915.7|42950.7|42910.7|0
1620384410000|2021-05-07 10:46:50|42960.2|42920.2|42965.7|42925.7|42965.7|42925.7|42960.2|42920.2|0
1620384420000|2021-05-07 10:47:00|42966.2|42926.2|42975.7|42935.7|42976.2|42936.2|42966.2|42926.2|0
1620384430000|2021-05-07 10:47:10|42976.2|42936.2|42985.7|42945.7|42990.2|42950.2|42976.2|42936.2|0
1620384440000|2021-05-07 10:47:20|42981.2|42941.2|42985.7|42945.7|42985.7|42945.7|42980.7|42940.7|0
1620384460000|2021-05-07 10:47:40|42990.2|42950.2|43005.7|42965.7|43005.7|42965.7|42990.2|42950.2|2
1620384470000|2021-05-07 10:47:50|43006.2|42966.2|43005.7|42965.7|43006.2|42966.2|43005.7|42965.7|0
1620384480000|2021-05-07 10:48:00|43010.2|42970.2|43010.7|42970.7|43010.7|42970.7|43006.2|42966.2|0
1620384490000|2021-05-07 10:48:10|43011.7|42971.7|43020.7|42980.7|43020.7|42980.7|43011.7|42971.7|7
1620384500000|2021-05-07 10:48:20|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|1
1620384510000|2021-05-07 10:48:30|43026.2|42986.2|43030.7|42990.7|43030.7|42990.7|43026.2|42986.2|0
1620384520000|2021-05-07 10:48:40|||||||||1
1620384540000|2021-05-07 10:49:00|43031.7|42991.7|43045.7|43005.7|43045.7|43005.7|43031.7|42991.7|6
1620384550000|2021-05-07 10:49:10|43050.2|43010.2|43050.7|43010.7|43055.7|43015.7|43050.2|43010.2|0
1620384560000|2021-05-07 10:49:20|43051.2|43011.2|43055.7|43015.7|43060.2|43020.2|43051.2|43011.2|1
1620384570000|2021-05-07 10:49:30|43060.2|43020.2|43055.7|43015.7|43060.2|43020.2|43055.7|43015.7|0
1620384600000|2021-05-07 10:50:00|43060.2|43020.2|43065.7|43025.7|43070.2|43030.2|43055.7|43015.7|2
1620384610000|2021-05-07 10:50:10|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43065.2|43025.2|1
1620384630000|2021-05-07 10:50:30|43066.2|43026.2|43065.7|43025.7|43066.2|43026.2|43065.7|43025.7|6
1620384640000|2021-05-07 10:50:40|43070.2|43030.2|43065.7|43025.7|43070.7|43030.7|43060.7|43020.7|1
1620384650000|2021-05-07 10:50:50|43061.2|43021.2|43055.7|43015.7|43061.2|43021.2|43050.7|43010.7|2
1620384660000|2021-05-07 10:51:00|43056.2|43016.2|43060.7|43020.7|43065.7|43025.7|43056.2|43016.2|2
1620384670000|2021-05-07 10:51:10|43061.2|43021.2|43055.7|43015.7|43065.7|43025.7|43051.2|43011.2|0
1620384680000|2021-05-07 10:51:20|43051.2|43011.2|43050.7|43010.7|43051.2|43011.2|43050.7|43010.7|0
1620384690000|2021-05-07 10:51:30|43051.2|43011.2|43055.7|43015.7|43055.7|43015.7|43051.2|43011.2|1
1620384710000|2021-05-07 10:51:50|43056.2|43016.2|43055.7|43015.7|43056.2|43016.2|43050.7|43010.7|2
1620384720000|2021-05-07 10:52:00|43060.2|43020.2|43055.7|43015.7|43060.7|43020.7|43055.7|43015.7|1
1620384730000|2021-05-07 10:52:10|43056.2|43016.2|43055.7|43015.7|43056.2|43016.2|43055.7|43015.7|2
1620384740000|2021-05-07 10:52:20|43055.2|43015.2|43025.7|42985.7|43055.2|43015.2|43025.7|42985.7|13
1620384750000|2021-05-07 10:52:30|43030.2|42990.2|43025.7|42985.7|43030.7|42990.7|43025.7|42985.7|0
1620384760000|2021-05-07 10:52:40|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|5
1620384770000|2021-05-07 10:52:50|43034.7|42994.7|43025.7|42985.7|43034.7|42994.7|43025.7|42985.7|0
1620384780000|2021-05-07 10:53:00|43025.2|42985.2|43020.7|42980.7|43025.7|42985.7|43020.7|42980.7|0
1620384790000|2021-05-07 10:53:10|43025.2|42985.2|43020.7|42980.7|43025.2|42985.2|43020.7|42980.7|2
1620384800000|2021-05-07 10:53:20|43010.7|42970.7|43010.7|42970.7|43010.7|42970.7|43010.7|42970.7|6
1620384810000|2021-05-07 10:53:30|43006.2|42966.2|43005.7|42965.7|43006.2|42966.2|43005.7|42965.7|1
1620384830000|2021-05-07 10:53:50|43005.2|42965.2|43010.7|42970.7|43010.7|42970.7|43000.7|42960.7|3
1620384870000|2021-05-07 10:54:30|43011.2|42971.2|43015.7|42975.7|43015.7|42975.7|43011.2|42971.2|1
1620384890000|2021-05-07 10:54:50|43015.2|42975.2|42995.7|42955.7|43015.2|42975.2|42995.7|42955.7|2
1620384910000|2021-05-07 10:55:10|42995.2|42955.2|42985.7|42945.7|42995.2|42955.2|42985.7|42945.7|0
1620384930000|2021-05-07 10:55:30|42981.2|42941.2|42985.7|42945.7|42985.7|42945.7|42981.2|42941.2|1
1620384960000|2021-05-07 10:56:00|42981.2|42941.2|42965.7|42925.7|42981.2|42941.2|42965.7|42925.7|1
1620384970000|2021-05-07 10:56:10|42961.2|42921.2|42965.7|42925.7|42965.7|42925.7|42960.7|42920.7|0
1620384980000|2021-05-07 10:56:20|42964.7|42924.7|42955.7|42915.7|42965.7|42925.7|42955.7|42915.7|0
1620384990000|2021-05-07 10:56:30|42954.7|42914.7|42965.7|42925.7|42965.7|42925.7|42945.7|42905.7|4
1620385000000|2021-05-07 10:56:40|42970.2|42930.2|42965.7|42925.7|42970.2|42930.2|42965.7|42925.7|2
1620385020000|2021-05-07 10:57:00|42961.2|42921.2|42965.7|42925.7|42965.7|42925.7|42961.2|42921.2|0
1620385030000|2021-05-07 10:57:10|42965.2|42925.2|42955.7|42915.7|42965.2|42925.2|42955.7|42915.7|3
1620385060000|2021-05-07 10:57:40|42960.2|42920.2|42965.7|42925.7|42965.7|42925.7|42960.2|42920.2|0
1620385070000|2021-05-07 10:57:50|42970.2|42930.2|42980.7|42940.7|42980.7|42940.7|42970.2|42930.2|0
1620385080000|2021-05-07 10:58:00|42976.2|42936.2|42985.7|42945.7|42985.7|42945.7|42976.2|42936.2|0
1620385090000|2021-05-07 10:58:10|42981.2|42941.2|42985.7|42945.7|42985.7|42945.7|42970.7|42930.7|10
1620385100000|2021-05-07 10:58:20|42981.2|42941.2|42975.2|42935.2|42981.2|42941.2|42970.7|42930.7|0
1620385110000|2021-05-07 10:58:30|42975.7|42935.7|42975.7|42935.7|42975.7|42935.7|42970.7|42930.7|0
1620385140000|2021-05-07 10:59:00|42971.2|42931.2|42970.7|42930.7|42971.2|42931.2|42970.7|42930.7|0
1620385150000|2021-05-07 10:59:10|42966.2|42926.2|42965.7|42925.7|42966.2|42926.2|42965.7|42925.7|0
1620385170000|2021-05-07 10:59:30|42966.2|42926.2|42995.7|42955.7|42995.7|42955.7|42966.2|42926.2|3
1620385200000|2021-05-07 11:00:00|42995.2|42955.2|42985.7|42945.7|42995.2|42955.2|42985.7|42945.7|2
1620385220000|2021-05-07 11:00:20|42990.2|42950.2|42995.7|42955.7|42995.7|42955.7|42990.2|42950.2|1
1620385230000|2021-05-07 11:00:30|42996.2|42956.2|42995.7|42955.7|43000.7|42960.7|42995.7|42955.7|0
1620385240000|2021-05-07 11:00:40|42996.2|42956.2|43000.7|42960.7|43000.7|42960.7|42996.2|42956.2|0
1620385250000|2021-05-07 11:00:50|43000.2|42960.2|42995.7|42955.7|43000.7|42960.7|42995.7|42955.7|0
1620385260000|2021-05-07 11:01:00|42996.2|42956.2|43000.7|42960.7|43000.7|42960.7|42995.7|42955.7|0
1620385270000|2021-05-07 11:01:10|43000.2|42960.2|43000.7|42960.7|43000.7|42960.7|42995.7|42955.7|0
1620385280000|2021-05-07 11:01:20|43000.2|42960.2|43000.7|42960.7|43000.7|42960.7|42996.2|42956.2|0
1620385310000|2021-05-07 11:01:50|43005.2|42965.2|43005.7|42965.7|43005.7|42965.7|43005.2|42965.2|0
1620385320000|2021-05-07 11:02:00|43010.2|42970.2|43005.7|42965.7|43015.7|42975.7|43005.7|42965.7|0
1620385330000|2021-05-07 11:02:10|43010.2|42970.2|43005.7|42965.7|43010.2|42970.2|43005.7|42965.7|0
1620385340000|2021-05-07 11:02:20|43010.2|42970.2|43005.7|42965.7|43010.2|42970.2|43005.7|42965.7|0
1620385350000|2021-05-07 11:02:30|43010.2|42970.2|43015.7|42975.7|43020.2|42980.2|43010.2|42970.2|0
1620385370000|2021-05-07 11:02:50|43020.2|42980.2|43015.7|42975.7|43020.2|42980.2|43015.7|42975.7|0
1620385400000|2021-05-07 11:03:20|43015.2|42975.2|43005.7|42965.7|43015.7|42975.7|43005.7|42965.7|3
1620385410000|2021-05-07 11:03:30|43001.2|42961.2|43000.7|42960.7|43001.2|42961.2|43000.7|42960.7|0
1620385420000|2021-05-07 11:03:40|43001.2|42961.2|43000.7|42960.7|43005.7|42965.7|43000.7|42960.7|1
1620385430000|2021-05-07 11:03:50|43001.2|42961.2|43005.7|42965.7|43005.7|42965.7|43001.2|42961.2|0
1620385450000|2021-05-07 11:04:10|43005.2|42965.2|42975.7|42935.7|43005.2|42965.2|42975.7|42935.7|1
1620385460000|2021-05-07 11:04:20|42976.2|42936.2|42976.2|42936.2|42976.2|42936.2|42975.2|42935.2|1
1620385470000|2021-05-07 11:04:30|42985.7|42945.7|42985.7|42945.7|42986.2|42946.2|42985.7|42945.7|0
1620385520000|2021-05-07 11:05:20|42990.2|42950.2|42995.7|42955.7|43000.7|42960.7|42990.2|42950.2|1
1620385530000|2021-05-07 11:05:30|||||||||1
1620385540000|2021-05-07 11:05:40|43005.7|42965.7|43005.7|42965.7|43005.7|42965.7|43005.7|42965.7|0
1620385560000|2021-05-07 11:06:00|43006.2|42966.2|43010.7|42970.7|43010.7|42970.7|43006.2|42966.2|0
1620385570000|2021-05-07 11:06:10|43005.7|42965.7|42995.7|42955.7|43005.7|42965.7|42995.2|42955.2|2
1620385580000|2021-05-07 11:06:20|42995.2|42955.2|42995.7|42955.7|42995.7|42955.7|42990.7|42950.7|0
1620385620000|2021-05-07 11:07:00|||||||||2
1620385640000|2021-05-07 11:07:20|42995.2|42955.2|42985.7|42945.7|42995.2|42955.2|42981.7|42941.7|1
1620385650000|2021-05-07 11:07:30|42985.2|42945.2|42971.2|42931.2|42985.2|42945.2|42971.2|42931.2|0
1620385660000|2021-05-07 11:07:40|42965.7|42925.7|42965.7|42925.7|42966.2|42926.2|42965.7|42925.7|0
1620385670000|2021-05-07 11:07:50|42966.2|42926.2|42965.7|42925.7|42966.2|42926.2|42965.7|42925.7|1
1620385680000|2021-05-07 11:08:00|42975.7|42935.7|42975.7|42935.7|42975.7|42935.7|42975.7|42935.7|8
1620385710000|2021-05-07 11:08:30|42980.2|42940.2|42985.7|42945.7|42985.7|42945.7|42980.2|42940.2|0
1620385760000|2021-05-07 11:09:20|42986.2|42946.2|42985.7|42945.7|42986.2|42946.2|42985.7|42945.7|0
1620385770000|2021-05-07 11:09:30|42990.2|42950.2|42995.7|42955.7|43000.2|42960.2|42990.2|42950.2|0
1620385780000|2021-05-07 11:09:40|43000.2|42960.2|43000.7|42960.7|43000.7|42960.7|42995.7|42955.7|0
1620385800000|2021-05-07 11:10:00|43005.7|42965.7|43005.7|42965.7|43005.7|42965.7|43005.7|42965.7|1
1620385830000|2021-05-07 11:10:30|43010.2|42970.2|43010.7|42970.7|43010.7|42970.7|43005.7|42965.7|1
1620385840000|2021-05-07 11:10:40|43006.2|42966.2|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|0
1620385850000|2021-05-07 11:10:50|43010.2|42970.2|43010.7|42970.7|43010.7|42970.7|43005.7|42965.7|0
1620385860000|2021-05-07 11:11:00|43010.2|42970.2|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|1
1620385880000|2021-05-07 11:11:20|43006.2|42966.2|43015.7|42975.7|43015.7|42975.7|43006.2|42966.2|1
1620385890000|2021-05-07 11:11:30|43015.2|42975.2|43015.7|42975.7|43015.7|42975.7|43015.2|42975.2|0
1620385900000|2021-05-07 11:11:40|43016.2|42976.2|43020.7|42980.7|43020.7|42980.7|43016.2|42976.2|0
1620385910000|2021-05-07 11:11:50|43016.2|42976.2|43015.7|42975.7|43016.2|42976.2|43015.7|42975.7|0
1620385920000|2021-05-07 11:12:00|43015.2|42975.2|43015.7|42975.7|43015.7|42975.7|43015.2|42975.2|0
1620385930000|2021-05-07 11:12:10|43020.2|42980.2|43025.7|42985.7|43025.7|42985.7|43015.7|42975.7|1
1620385940000|2021-05-07 11:12:20|43030.2|42990.2|43025.7|42985.7|43030.2|42990.2|43020.7|42980.7|0
1620385950000|2021-05-07 11:12:30|43030.2|42990.2|43040.7|43000.7|43040.7|43000.7|43030.2|42990.2|0
1620385960000|2021-05-07 11:12:40|43040.2|43000.2|43045.7|43005.7|43046.2|43006.2|43035.7|42995.7|5
1620385990000|2021-05-07 11:13:10|43041.2|43001.2|43045.7|43005.7|43050.2|43010.2|43040.7|43000.7|0
1620386000000|2021-05-07 11:13:20|43046.2|43006.2|43040.7|43000.7|43050.7|43010.7|43040.7|43000.7|0
1620386010000|2021-05-07 11:13:30|43045.2|43005.2|43035.7|42995.7|43045.2|43005.2|43030.7|42990.7|1
1620386020000|2021-05-07 11:13:40|43035.2|42995.2|43030.7|42990.7|43035.7|42995.7|43030.7|42990.7|0
1620386030000|2021-05-07 11:13:50|43020.7|42980.7|43035.7|42995.7|43035.7|42995.7|43020.7|42980.7|4
1620386040000|2021-05-07 11:14:00|43036.2|42996.2|43045.7|43005.7|43045.7|43005.7|43035.7|42995.7|0
1620386050000|2021-05-07 11:14:10|43046.2|43006.2|43045.7|43005.7|43050.7|43010.7|43040.7|43000.7|0
1620386060000|2021-05-07 11:14:20|43041.2|43001.2|43045.7|43005.7|43045.7|43005.7|43025.7|42985.7|5
1620386070000|2021-05-07 11:14:30|43050.2|43010.2|43055.7|43015.7|43055.7|43015.7|43050.2|43010.2|2
1620386080000|2021-05-07 11:14:40|43056.2|43016.2|43065.7|43025.7|43075.7|43035.7|43055.7|43015.7|0
1620386090000|2021-05-07 11:14:50|43061.2|43021.2|43065.7|43025.7|43065.7|43025.7|43060.7|43020.7|0
1620386100000|2021-05-07 11:15:00|43065.2|43025.2|43055.7|43015.7|43065.2|43025.2|43035.7|42995.7|1
1620386110000|2021-05-07 11:15:10|43051.2|43011.2|43045.7|43005.7|43055.7|43015.7|43045.7|43005.7|1
1620386120000|2021-05-07 11:15:20|43050.7|43010.7|43045.7|43005.7|43050.7|43010.7|43041.2|43001.2|0
1620386130000|2021-05-07 11:15:30|43041.2|43001.2|43040.7|43000.7|43045.7|43005.7|43040.7|43000.7|0
1620386150000|2021-05-07 11:15:50|43050.2|43010.2|43035.7|42995.7|43050.2|43010.2|43035.7|42995.7|10
1620386160000|2021-05-07 11:16:00|43040.2|43000.2|43035.7|42995.7|43040.2|43000.2|43035.7|42995.7|0
1620386180000|2021-05-07 11:16:20|43035.2|42995.2|43025.7|42985.7|43035.2|42995.2|43020.2|42980.2|2
1620386190000|2021-05-07 11:16:30|43030.2|42990.2|43035.7|42995.7|43035.7|42995.7|43021.2|42981.2|0
1620386200000|2021-05-07 11:16:40|43031.2|42991.2|43035.7|42995.7|43035.7|42995.7|43025.7|42985.7|0
1620386210000|2021-05-07 11:16:50|43040.2|43000.2|43030.7|42990.7|43040.2|43000.2|43030.7|42990.7|0
1620386220000|2021-05-07 11:17:00|43021.7|42981.7|43025.7|42985.7|43026.2|42986.2|43021.7|42981.7|2
1620386240000|2021-05-07 11:17:20|43034.6|42994.6|43025.7|42985.7|43034.6|42994.6|43025.7|42985.7|0
1620386250000|2021-05-07 11:17:30|43026.2|42986.2|43025.7|42985.7|43026.2|42986.2|43025.7|42985.7|0
1620386270000|2021-05-07 11:17:50|43026.2|42986.2|43025.7|42985.7|43030.7|42990.7|43025.7|42985.7|1
1620386300000|2021-05-07 11:18:20|43026.2|42986.2|43025.7|42985.7|43030.7|42990.7|43025.7|42985.7|0
1620386310000|2021-05-07 11:18:30|43026.2|42986.2|43040.7|43000.7|43040.7|43000.7|43026.2|42986.2|0
1620386320000|2021-05-07 11:18:40|43045.2|43005.2|43045.7|43005.7|43045.7|43005.7|43045.2|43005.2|0
1620386330000|2021-05-07 11:18:50|43045.2|43005.2|43045.7|43005.7|43046.2|43006.2|43040.7|43000.7|2
1620386340000|2021-05-07 11:19:00|43041.2|43001.2|43045.7|43005.7|43045.7|43005.7|43041.2|43001.2|0
1620386360000|2021-05-07 11:19:20|43046.2|43006.2|43055.7|43015.7|43055.7|43015.7|43046.2|43006.2|0
1620386380000|2021-05-07 11:19:40|43060.2|43020.2|43060.7|43020.7|43060.7|43020.7|43055.7|43015.7|0
1620386400000|2021-05-07 11:20:00|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|0
1620386410000|2021-05-07 11:20:10|43066.2|43026.2|43070.7|43030.7|43070.7|43030.7|43066.2|43026.2|0
1620386420000|2021-05-07 11:20:20|43066.2|43026.2|43075.7|43035.7|43075.7|43035.7|43065.7|43025.7|0
1620386430000|2021-05-07 11:20:30|43071.2|43031.2|43070.7|43030.7|43071.2|43031.2|43070.7|43030.7|0
1620386440000|2021-05-07 11:20:40|43070.2|43030.2|43065.7|43025.7|43070.2|43030.2|43065.7|43025.7|2
1620386450000|2021-05-07 11:20:50|43060.7|43020.7|43065.7|43025.7|43065.7|43025.7|43060.7|43020.7|1
1620386460000|2021-05-07 11:21:00|43066.2|43026.2|43065.7|43025.7|43066.2|43026.2|43065.7|43025.7|3
1620386470000|2021-05-07 11:21:10|43061.2|43021.2|43055.7|43015.7|43065.7|43025.7|43055.7|43015.7|0
1620386480000|2021-05-07 11:21:20|43055.2|43015.2|43045.7|43005.7|43055.2|43015.2|43045.7|43005.7|5
1620386490000|2021-05-07 11:21:30|43045.2|43005.2|43045.7|43005.7|43045.7|43005.7|43035.7|42995.7|0
1620386500000|2021-05-07 11:21:40|43045.2|43005.2|43030.7|42990.7|43045.2|43005.2|43030.7|42990.7|1
1620386510000|2021-05-07 11:21:50|43035.7|42995.7|43035.7|42995.7|43040.7|43000.7|43035.7|42995.7|5
1620386530000|2021-05-07 11:22:10|43036.2|42996.2|43035.7|42995.7|43040.7|43000.7|43035.7|42995.7|0
1620386540000|2021-05-07 11:22:20|43031.2|42991.2|43035.7|42995.7|43036.2|42996.2|43030.7|42990.7|0
1620386550000|2021-05-07 11:22:30|43035.2|42995.2|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|0
1620386560000|2021-05-07 11:22:40|43035.2|42995.2|43030.7|42990.7|43035.2|42995.2|43030.7|42990.7|0
1620386570000|2021-05-07 11:22:50|43030.2|42990.2|43035.7|42995.7|43040.2|43000.2|43025.7|42985.7|2
1620386580000|2021-05-07 11:23:00|43040.2|43000.2|43045.7|43005.7|43045.7|43005.7|43040.2|43000.2|0
1620386590000|2021-05-07 11:23:10|43046.2|43006.2|43055.7|43015.7|43055.7|43015.7|43046.2|43006.2|0
1620386600000|2021-05-07 11:23:20|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|0
1620386610000|2021-05-07 11:23:30|43061.2|43021.2|43055.7|43015.7|43061.2|43021.2|43055.7|43015.7|0
1620386620000|2021-05-07 11:23:40|43055.2|43015.2|43045.7|43005.7|43055.7|43015.7|43041.2|43001.2|0
1620386630000|2021-05-07 11:23:50|43050.7|43010.7|43055.7|43015.7|43055.7|43015.7|43050.7|43010.7|0
1620386640000|2021-05-07 11:24:00|43056.2|43016.2|43055.7|43015.7|43060.7|43020.7|43055.7|43015.7|0
1620386650000|2021-05-07 11:24:10|43051.2|43011.2|43055.7|43015.7|43055.7|43015.7|43051.2|43011.2|0
1620386670000|2021-05-07 11:24:30|43051.2|43011.2|43055.7|43015.7|43055.7|43015.7|43051.2|43011.2|0
1620386680000|2021-05-07 11:24:40|43051.2|43011.2|43045.7|43005.7|43051.2|43011.2|43045.7|43005.7|0
1620386700000|2021-05-07 11:25:00|43055.7|43015.7|43065.7|43025.7|43065.7|43025.7|43055.7|43015.7|0
1620386720000|2021-05-07 11:25:20|43065.2|43025.2|43065.7|43025.7|43065.7|43025.7|43060.7|43020.7|0
1620386730000|2021-05-07 11:25:30|43066.2|43026.2|43070.7|43030.7|43070.7|43030.7|43066.2|43026.2|0
1620386740000|2021-05-07 11:25:40|43071.2|43031.2|43075.7|43035.7|43075.7|43035.7|43071.2|43031.2|4
1620386750000|2021-05-07 11:25:50|43080.2|43040.2|43085.7|43045.7|43085.7|43045.7|43075.7|43035.7|1
1620386760000|2021-05-07 11:26:00|43090.2|43050.2|43085.7|43045.7|43090.2|43050.2|43085.7|43045.7|5
1620386770000|2021-05-07 11:26:10|43081.2|43041.2|43080.7|43040.7|43081.2|43041.2|43075.7|43035.7|1
1620386780000|2021-05-07 11:26:20|43076.2|43036.2|43075.7|43035.7|43076.2|43036.2|43070.7|43030.7|0
1620386800000|2021-05-07 11:26:40|43076.2|43036.2|43085.7|43045.7|43085.7|43045.7|43076.2|43036.2|1
1620386820000|2021-05-07 11:27:00|43090.2|43050.2|43090.7|43050.7|43090.7|43050.7|43090.2|43050.2|0
1620386840000|2021-05-07 11:27:20|43085.7|43045.7|43085.7|43045.7|43085.7|43045.7|43085.7|43045.7|2
1620386860000|2021-05-07 11:27:40|||||||||1
1620386870000|2021-05-07 11:27:50|43086.2|43046.2|43085.7|43045.7|43090.7|43050.7|43080.7|43040.7|0
1620386880000|2021-05-07 11:28:00|43085.2|43045.2|43085.7|43045.7|43085.7|43045.7|43080.7|43040.7|5
1620386890000|2021-05-07 11:28:10|43080.7|43040.7|43075.7|43035.7|43080.7|43040.7|43075.7|43035.7|5
1620386900000|2021-05-07 11:28:20|43080.2|43040.2|43090.2|43050.2|43090.7|43050.7|43080.2|43040.2|1
1620386910000|2021-05-07 11:28:30|43085.7|43045.7|43095.7|43055.7|43095.7|43055.7|43076.2|43036.2|4
1620386920000|2021-05-07 11:28:40|43095.2|43055.2|43095.7|43055.7|43095.7|43055.7|43090.7|43050.7|1
1620386930000|2021-05-07 11:28:50|43095.2|43055.2|43075.7|43035.7|43095.2|43055.2|43075.7|43035.7|0
1620386940000|2021-05-07 11:29:00|43071.2|43031.2|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|0
1620386950000|2021-05-07 11:29:10|43075.2|43035.2|43075.7|43035.7|43076.2|43036.2|43065.7|43025.7|0
1620386960000|2021-05-07 11:29:20|43071.2|43031.2|43075.7|43035.7|43080.7|43040.7|43070.7|43030.7|1
1620386970000|2021-05-07 11:29:30|43076.2|43036.2|43075.7|43035.7|43076.2|43036.2|43075.7|43035.7|0
1620386980000|2021-05-07 11:29:40|43075.2|43035.2|43075.7|43035.7|43075.7|43035.7|43070.7|43030.7|6
1620386990000|2021-05-07 11:29:50|43071.2|43031.2|43070.7|43030.7|43071.2|43031.2|43065.7|43025.7|0
1620387000000|2021-05-07 11:30:00|43066.2|43026.2|43065.7|43025.7|43066.2|43026.2|43065.7|43025.7|0
1620387010000|2021-05-07 11:30:10|43075.7|43035.7|43075.7|43035.7|43075.7|43035.7|43075.7|43035.7|3
1620387020000|2021-05-07 11:30:20|43074.1|43034.1|43065.7|43025.7|43074.1|43034.1|43065.7|43025.7|2
1620387040000|2021-05-07 11:30:40|43061.2|43021.2|43065.7|43025.7|43065.7|43025.7|43061.2|43021.2|0
1620387050000|2021-05-07 11:30:50|43066.2|43026.2|43065.7|43025.7|43070.7|43030.7|43065.7|43025.7|0
1620387060000|2021-05-07 11:31:00|43065.2|43025.2|43055.7|43015.7|43065.2|43025.2|43055.7|43015.7|0
1620387070000|2021-05-07 11:31:10|43055.1|43015.1|43050.7|43010.7|43055.1|43015.1|43050.7|43010.7|0
1620387080000|2021-05-07 11:31:20|43046.2|43006.2|43045.7|43005.7|43046.2|43006.2|43045.7|43005.7|0
1620387090000|2021-05-07 11:31:30|43045.1|43005.1|43045.7|43005.7|43045.7|43005.7|43045.1|43005.1|0
1620387100000|2021-05-07 11:31:40|43046.2|43006.2|43055.7|43015.7|43055.7|43015.7|43046.2|43006.2|1
1620387110000|2021-05-07 11:31:50|43051.2|43011.2|43045.7|43005.7|43051.2|43011.2|43045.7|43005.7|0
1620387120000|2021-05-07 11:32:00|43045.1|43005.1|43055.7|43015.7|43060.7|43020.7|43040.7|43000.7|1
1620387130000|2021-05-07 11:32:10|43060.1|43020.1|43050.7|43010.7|43065.7|43025.7|43050.7|43010.7|2
1620387140000|2021-05-07 11:32:20|43050.1|43010.1|43045.7|43005.7|43050.1|43010.1|43045.7|43005.7|1
1620387150000|2021-05-07 11:32:30|43041.2|43001.2|43035.7|42995.7|43041.2|43001.2|43035.7|42995.7|0
1620387170000|2021-05-07 11:32:50|43036.2|42996.2|43035.7|42995.7|43045.7|43005.7|43035.7|42995.7|0
1620387210000|2021-05-07 11:33:30|43035.1|42995.1|43035.7|42995.7|43035.7|42995.7|43025.7|42985.7|0
1620387220000|2021-05-07 11:33:40|43031.2|42991.2|43025.7|42985.7|43031.2|42991.2|43020.7|42980.7|0
1620387230000|2021-05-07 11:33:50|43015.7|42975.7|43010.7|42970.7|43020.7|42980.7|43006.2|42966.2|5
1620387240000|2021-05-07 11:34:00|43010.1|42970.1|43015.7|42975.7|43015.7|42975.7|43005.7|42965.7|0
1620387250000|2021-05-07 11:34:10|43016.2|42976.2|43025.7|42985.7|43025.7|42985.7|43016.2|42976.2|0
1620387260000|2021-05-07 11:34:20|43030.1|42990.1|43025.7|42985.7|43030.1|42990.1|43025.7|42985.7|0
1620387270000|2021-05-07 11:34:30|43026.2|42986.2|43020.7|42980.7|43035.7|42995.7|43020.7|42980.7|0
1620387280000|2021-05-07 11:34:40|43021.2|42981.2|43025.7|42985.7|43025.7|42985.7|43020.7|42980.7|0
1620387310000|2021-05-07 11:35:10|43026.2|42986.2|43020.7|42980.7|43035.7|42995.7|43020.7|42980.7|0
1620387320000|2021-05-07 11:35:20|43021.2|42981.2|43005.7|42965.7|43025.7|42985.7|43005.7|42965.7|1
1620387340000|2021-05-07 11:35:40|43014.6|42974.6|43005.7|42965.7|43014.6|42974.6|43005.7|42965.7|0
1620387350000|2021-05-07 11:35:50|43010.1|42970.1|42995.7|42955.7|43015.7|42975.7|42995.7|42955.7|0
1620387360000|2021-05-07 11:36:00|42996.2|42956.2|43000.7|42960.7|43000.7|42960.7|42996.2|42956.2|0
1620387370000|2021-05-07 11:36:10|43001.2|42961.2|42995.7|42955.7|43005.7|42965.7|42995.7|42955.7|0
1620387380000|2021-05-07 11:36:20|42995.1|42955.1|42985.7|42945.7|42995.1|42955.1|42985.7|42945.7|0
1620387390000|2021-05-07 11:36:30|42981.2|42941.2|42985.7|42945.7|42985.7|42945.7|42981.2|42941.2|0
1620387400000|2021-05-07 11:36:40|42987.2|42947.2|43000.7|42960.7|43000.7|42960.7|42987.2|42947.2|5
1620387410000|2021-05-07 11:36:50|43000.1|42960.1|43005.7|42965.7|43005.7|42965.7|43000.1|42960.1|16
1620387420000|2021-05-07 11:37:00|43000.7|42960.7|43000.7|42960.7|43000.7|42960.7|43000.7|42960.7|0
1620387430000|2021-05-07 11:37:10|43000.1|42960.1|42995.7|42955.7|43000.1|42960.1|42991.2|42951.2|1
1620387440000|2021-05-07 11:37:20|43000.1|42960.1|43005.7|42965.7|43005.7|42965.7|42995.7|42955.7|1
1620387450000|2021-05-07 11:37:30|43010.1|42970.1|43015.7|42975.7|43015.7|42975.7|43010.1|42970.1|0
1620387470000|2021-05-07 11:37:50|43015.1|42975.1|43015.7|42975.7|43015.7|42975.7|43015.1|42975.1|0
1620387480000|2021-05-07 11:38:00|||||||||1
1620387490000|2021-05-07 11:38:10|43011.2|42971.2|43005.7|42965.7|43011.2|42971.2|42995.7|42955.7|3
1620387500000|2021-05-07 11:38:20|43005.1|42965.1|43000.1|42960.1|43005.1|42965.1|42995.7|42955.7|0
1620387510000|2021-05-07 11:38:30|42999.6|42959.6|43005.7|42965.7|43005.7|42965.7|42985.7|42945.7|20
1620387520000|2021-05-07 11:38:40|43005.1|42965.1|43005.7|42965.7|43005.7|42965.7|42995.7|42955.7|3
1620387530000|2021-05-07 11:38:50|43010.1|42970.1|43000.1|42960.1|43010.1|42970.1|42995.7|42955.7|2
1620387540000|2021-05-07 11:39:00|42995.7|42955.7|42995.7|42955.7|42996.2|42956.2|42995.1|42955.1|2
1620387550000|2021-05-07 11:39:10|43000.1|42960.1|42995.7|42955.7|43000.7|42960.7|42995.7|42955.7|1
1620387560000|2021-05-07 11:39:20|42995.1|42955.1|42985.7|42945.7|42995.1|42955.1|42985.7|42945.7|0
1620387580000|2021-05-07 11:39:40|42986.2|42946.2|42995.7|42955.7|42995.7|42955.7|42986.2|42946.2|0
1620387590000|2021-05-07 11:39:50|42996.2|42956.2|42995.7|42955.7|42996.2|42956.2|42995.7|42955.7|0
1620387600000|2021-05-07 11:40:00|42991.2|42951.2|42995.7|42955.7|42995.7|42955.7|42990.7|42950.7|0
1620387610000|2021-05-07 11:40:10|42991.2|42951.2|42995.7|42955.7|42995.7|42955.7|42991.2|42951.2|0
1620387620000|2021-05-07 11:40:20|42991.2|42951.2|42985.7|42945.7|42991.2|42951.2|42980.7|42940.7|4
1620387630000|2021-05-07 11:40:30|42986.2|42946.2|42996.2|42956.2|43005.7|42965.7|42986.2|42946.2|2
1620387640000|2021-05-07 11:40:40|42995.7|42955.7|42995.7|42955.7|43000.1|42960.1|42995.7|42955.7|0
1620387650000|2021-05-07 11:40:50|43000.1|42960.1|43015.7|42975.7|43015.7|42975.7|43000.1|42960.1|0
1620387660000|2021-05-07 11:41:00|43002.2|42962.2|43000.7|42960.7|43002.2|42962.2|43000.7|42960.7|6
1620387680000|2021-05-07 11:41:20|43001.2|42961.2|43005.7|42965.7|43006.2|42966.2|43001.2|42961.2|3
1620387690000|2021-05-07 11:41:30|43006.2|42966.2|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|0
1620387710000|2021-05-07 11:41:50|43006.7|42966.7|43015.7|42975.7|43015.7|42975.7|43006.7|42966.7|0
1620387720000|2021-05-07 11:42:00|43010.7|42970.7|43010.7|42970.7|43010.7|42970.7|43000.7|42960.7|3
1620387730000|2021-05-07 11:42:10|43006.2|42966.2|43010.7|42970.7|43010.7|42970.7|43001.2|42961.2|2
1620387740000|2021-05-07 11:42:20|43025.7|42985.7|43025.7|42985.7|43030.7|42990.7|43025.7|42985.7|2
1620387770000|2021-05-07 11:42:50|43021.2|42981.2|43025.7|42985.7|43025.7|42985.7|43021.2|42981.2|0
1620387800000|2021-05-07 11:43:20|43026.2|42986.2|43040.7|43000.7|43040.7|43000.7|43025.7|42985.7|0
1620387810000|2021-05-07 11:43:30|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|1
1620387830000|2021-05-07 11:43:50|43040.1|43000.1|43035.7|42995.7|43040.7|43000.7|43035.7|42995.7|0
1620387840000|2021-05-07 11:44:00|43036.2|42996.2|43035.7|42995.7|43036.2|42996.2|43035.7|42995.7|4
1620387880000|2021-05-07 11:44:40|43031.2|42991.2|43030.7|42990.7|43031.2|42991.2|43030.7|42990.7|0
1620387890000|2021-05-07 11:44:50|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|0
1620387910000|2021-05-07 11:45:10|43040.1|43000.1|43040.7|43000.7|43040.7|43000.7|43035.7|42995.7|0
1620387920000|2021-05-07 11:45:20|43036.2|42996.2|43040.7|43000.7|43045.1|43005.1|43035.7|42995.7|0
1620387930000|2021-05-07 11:45:30|43040.1|43000.1|43035.7|42995.7|43040.1|43000.1|43031.2|42991.2|1
1620387940000|2021-05-07 11:45:40|43035.1|42995.1|43035.7|42995.7|43035.7|42995.7|43030.7|42990.7|0
1620387950000|2021-05-07 11:45:50|43035.1|42995.1|43030.7|42990.7|43035.7|42995.7|43030.7|42990.7|0
1620387960000|2021-05-07 11:46:00|43035.7|42995.7|43035.7|42995.7|43045.7|43005.7|43035.7|42995.7|2
1620387970000|2021-05-07 11:46:10|43040.1|43000.1|43050.7|43010.7|43050.7|43010.7|43035.7|42995.7|1
1620387980000|2021-05-07 11:46:20|43055.7|43015.7|43050.7|43010.7|43055.7|43015.7|43050.7|43010.7|0
1620387990000|2021-05-07 11:46:30|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|0
1620388000000|2021-05-07 11:46:40|43055.1|43015.1|43045.7|43005.7|43055.7|43015.7|43045.7|43005.7|0
1620388010000|2021-05-07 11:46:50|43041.2|43001.2|43055.7|43015.7|43055.7|43015.7|43041.2|43001.2|1
1620388020000|2021-05-07 11:47:00|43051.2|43011.2|43055.7|43015.7|43055.7|43015.7|43050.7|43010.7|0
1620388030000|2021-05-07 11:47:10|43060.1|43020.1|43060.7|43020.7|43060.7|43020.7|43060.1|43020.1|0
1620388040000|2021-05-07 11:47:20|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|2
1620388060000|2021-05-07 11:47:40|43055.1|43015.1|43045.7|43005.7|43055.7|43015.7|43035.7|42995.7|7
1620388080000|2021-05-07 11:48:00|43041.2|43001.2|43045.7|43005.7|43045.7|43005.7|43041.2|43001.2|0
1620388110000|2021-05-07 11:48:30|43050.1|43010.1|43045.7|43005.7|43050.7|43010.7|43045.7|43005.7|0
1620388120000|2021-05-07 11:48:40|43046.2|43006.2|43050.7|43010.7|43050.7|43010.7|43046.2|43006.2|0
1620388130000|2021-05-07 11:48:50|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|0
1620388140000|2021-05-07 11:49:00|43056.2|43016.2|43055.7|43015.7|43060.7|43020.7|43055.7|43015.7|0
1620388150000|2021-05-07 11:49:10|43056.2|43016.2|43060.7|43020.7|43060.7|43020.7|43056.2|43016.2|0
1620388160000|2021-05-07 11:49:20|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|0
1620388180000|2021-05-07 11:49:40|43065.1|43025.1|43055.7|43015.7|43065.1|43025.1|43055.7|43015.7|0
1620388230000|2021-05-07 11:50:30|43055.1|43015.1|43055.7|43015.7|43055.7|43015.7|43055.1|43015.1|0
1620388240000|2021-05-07 11:50:40|43055.1|43015.1|43040.7|43000.7|43055.1|43015.1|43040.7|43000.7|1
1620388250000|2021-05-07 11:50:50|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|43035.7|42995.7|2
1620388260000|2021-05-07 11:51:00|43040.1|43000.1|43055.7|43015.7|43055.7|43015.7|43040.1|43000.1|0
1620388270000|2021-05-07 11:51:10|43055.1|43015.1|43060.7|43020.7|43065.1|43025.1|43055.1|43015.1|0
1620388290000|2021-05-07 11:51:30|43061.2|43021.2|43055.7|43015.7|43061.2|43021.2|43055.7|43015.7|0
1620388300000|2021-05-07 11:51:40|43060.1|43020.1|43055.7|43015.7|43060.1|43020.1|43055.7|43015.7|0
1620388310000|2021-05-07 11:51:50|43060.1|43020.1|43060.7|43020.7|43060.7|43020.7|43060.1|43020.1|0
1620388320000|2021-05-07 11:52:00|43065.1|43025.1|43065.7|43025.7|43065.7|43025.7|43060.7|43020.7|0
1620388380000|2021-05-07 11:53:00|43061.2|43021.2|43060.7|43020.7|43061.2|43021.2|43060.7|43020.7|0
1620388390000|2021-05-07 11:53:10|43061.2|43021.2|43065.7|43025.7|43070.7|43030.7|43061.2|43021.2|1
1620388400000|2021-05-07 11:53:20|43066.2|43026.2|43070.7|43030.7|43070.7|43030.7|43065.7|43025.7|0
1620388410000|2021-05-07 11:53:30|43066.2|43026.2|43065.7|43025.7|43070.7|43030.7|43065.7|43025.7|0
1620388430000|2021-05-07 11:53:50|43066.2|43026.2|43070.7|43030.7|43075.7|43035.7|43066.2|43026.2|0
1620388440000|2021-05-07 11:54:00|43065.7|43025.7|43065.7|43025.7|43065.7|43025.7|43065.1|43025.1|2
1620388450000|2021-05-07 11:54:10|43070.1|43030.1|43065.7|43025.7|43070.1|43030.1|43065.7|43025.7|0
1620388460000|2021-05-07 11:54:20|43070.1|43030.1|43060.7|43020.7|43070.7|43030.7|43060.7|43020.7|0
1620388470000|2021-05-07 11:54:30|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|7
1620388480000|2021-05-07 11:54:40|43060.1|43020.1|43065.7|43025.7|43070.7|43030.7|43060.1|43020.1|1
1620388500000|2021-05-07 11:55:00|43070.1|43030.1|43065.6|43025.6|43070.1|43030.1|43065.6|43025.6|0
1620388510000|2021-05-07 11:55:10|43070.1|43030.1|43065.6|43025.6|43070.1|43030.1|43065.6|43025.6|0
1620388530000|2021-05-07 11:55:30|43066.2|43026.2|43065.6|43025.6|43066.2|43026.2|43065.6|43025.6|3
1620388540000|2021-05-07 11:55:40|43065.1|43025.1|43065.6|43025.6|43066.2|43026.2|43060.6|43020.6|0
1620388560000|2021-05-07 11:56:00|43065.1|43025.1|43060.6|43020.6|43065.1|43025.1|43060.6|43020.6|0
1620388580000|2021-05-07 11:56:20|43065.6|43025.6|43050.6|43010.6|43065.6|43025.6|43050.6|43010.6|2
1620388590000|2021-05-07 11:56:30|43055.6|43015.6|43065.6|43025.6|43065.6|43025.6|43055.6|43015.6|2
1620388600000|2021-05-07 11:56:40|43061.2|43021.2|43065.6|43025.6|43070.6|43030.6|43060.6|43020.6|0
1620388610000|2021-05-07 11:56:50|43070.1|43030.1|43065.6|43025.6|43070.6|43030.6|43065.6|43025.6|1
1620388640000|2021-05-07 11:57:20|43070.1|43030.1|43065.6|43025.6|43070.6|43030.6|43065.6|43025.6|1
1620388650000|2021-05-07 11:57:30|43061.2|43021.2|43055.6|43015.6|43061.2|43021.2|43055.1|43015.1|1
1620388660000|2021-05-07 11:57:40|43056.2|43016.2|43065.6|43025.6|43065.6|43025.6|43056.2|43016.2|0
1620388670000|2021-05-07 11:57:50|43070.1|43030.1|43065.6|43025.6|43070.6|43030.6|43065.6|43025.6|1
1620388690000|2021-05-07 11:58:10|43070.1|43030.1|43070.6|43030.6|43070.6|43030.6|43065.6|43025.6|0
1620388700000|2021-05-07 11:58:20|43065.6|43025.6|43065.6|43025.6|43065.6|43025.6|43061.2|43021.2|0
1620388710000|2021-05-07 11:58:30|43070.1|43030.1|43070.6|43030.6|43070.6|43030.6|43070.1|43030.1|0
1620388750000|2021-05-07 11:59:10|43071.2|43031.2|43075.6|43035.6|43076.2|43036.2|43071.2|43031.2|1
1620388760000|2021-05-07 11:59:20|43076.2|43036.2|43085.6|43045.6|43085.6|43045.6|43075.6|43035.6|0
1620388770000|2021-05-07 11:59:30|43086.2|43046.2|43095.6|43055.6|43095.6|43055.6|43086.2|43046.2|2
1620388780000|2021-05-07 11:59:40|43095.1|43055.1|43095.6|43055.6|43095.6|43055.6|43090.6|43050.6|0
1620388790000|2021-05-07 11:59:50|43091.2|43051.2|43090.6|43050.6|43091.2|43051.2|43090.6|43050.6|0
1620388800000|2021-05-07 12:00:00|43086.2|43046.2|43075.6|43035.6|43086.2|43046.2|43075.6|43035.6|1
1620388810000|2021-05-07 12:00:10|43071.2|43031.2|43065.6|43025.6|43071.2|43031.2|43065.6|43025.6|1
1620388820000|2021-05-07 12:00:20|43061.2|43021.2|43070.6|43030.6|43075.6|43035.6|43060.6|43020.6|1
1620388830000|2021-05-07 12:00:30|43071.2|43031.2|43080.6|43040.6|43081.2|43041.2|43071.2|43031.2|1
1620388840000|2021-05-07 12:00:40|43075.6|43035.6|43075.6|43035.6|43076.2|43036.2|43075.1|43035.1|2
1620388850000|2021-05-07 12:00:50|43080.1|43040.1|43075.6|43035.6|43080.1|43040.1|43075.6|43035.6|0
1620388860000|2021-05-07 12:01:00|43076.2|43036.2|43075.6|43035.6|43076.2|43036.2|43075.1|43035.1|0
1620388870000|2021-05-07 12:01:10|43071.2|43031.2|43065.6|43025.6|43071.2|43031.2|43065.6|43025.6|1
1620388880000|2021-05-07 12:01:20|43070.1|43030.1|43065.6|43025.6|43070.1|43030.1|43061.2|43021.2|0
1620388890000|2021-05-07 12:01:30|43066.2|43026.2|43070.6|43030.6|43070.6|43030.6|43066.2|43026.2|0
1620388900000|2021-05-07 12:01:40|43071.2|43031.2|43075.6|43035.6|43075.6|43035.6|43071.2|43031.2|0
1620388910000|2021-05-07 12:01:50|43080.1|43040.1|43080.6|43040.6|43080.6|43040.6|43080.1|43040.1|0
1620388920000|2021-05-07 12:02:00|43081.2|43041.2|43095.6|43055.6|43095.6|43055.6|43081.2|43041.2|4
1620388930000|2021-05-07 12:02:10|43096.2|43056.2|43100.6|43060.6|43100.6|43060.6|43095.6|43055.6|1
1620388950000|2021-05-07 12:02:30|43101.2|43061.2|43105.6|43065.6|43105.6|43065.6|43101.2|43061.2|0
1620388960000|2021-05-07 12:02:40|43106.2|43066.2|43110.6|43070.6|43110.6|43070.6|43106.2|43066.2|0
1620388970000|2021-05-07 12:02:50|43111.2|43071.2|43120.6|43080.6|43120.6|43080.6|43111.2|43071.2|4
1620388990000|2021-05-07 12:03:10|||||||||1
1620389010000|2021-05-07 12:03:30|43115.6|43075.6|43105.6|43065.6|43115.6|43075.6|43105.1|43065.1|3
1620389020000|2021-05-07 12:03:40|43105.1|43065.1|43105.6|43065.6|43105.6|43065.6|43095.6|43055.6|3
1620389030000|2021-05-07 12:03:50|43101.2|43061.2|43100.6|43060.6|43101.2|43061.2|43100.6|43060.6|0
1620389040000|2021-05-07 12:04:00|43095.6|43055.6|43105.6|43065.6|43106.2|43066.2|43090.6|43050.6|7
1620389050000|2021-05-07 12:04:10|43105.1|43065.1|43105.6|43065.6|43105.6|43065.6|43095.6|43055.6|3
1620389060000|2021-05-07 12:04:20|43106.2|43066.2|43095.6|43055.6|43110.6|43070.6|43095.6|43055.6|1
1620389070000|2021-05-07 12:04:30|43091.2|43051.2|43095.6|43055.6|43095.6|43055.6|43090.6|43050.6|5
1620389080000|2021-05-07 12:04:40|43100.1|43060.1|43100.6|43060.6|43100.6|43060.6|43100.1|43060.1|0
1620389090000|2021-05-07 12:04:50|43101.2|43061.2|43100.6|43060.6|43105.6|43065.6|43100.6|43060.6|0
1620389100000|2021-05-07 12:05:00|43110.6|43070.6|43110.6|43070.6|43110.6|43070.6|43110.6|43070.6|1
1620389110000|2021-05-07 12:05:10|43115.6|43075.6|43120.6|43080.6|43120.6|43080.6|43115.6|43075.6|1
1620389130000|2021-05-07 12:05:30|43121.2|43081.2|43125.6|43085.6|43126.2|43086.2|43121.2|43081.2|2
1620389140000|2021-05-07 12:05:40|||||||||4
1620389150000|2021-05-07 12:05:50|43126.2|43086.2|43135.6|43095.6|43136.2|43096.2|43126.2|43086.2|1
1620389170000|2021-05-07 12:06:10|43120.6|43080.6|43120.6|43080.6|43120.6|43080.6|43120.6|43080.6|5
1620389280000|2021-05-07 12:08:00|43120.1|43080.1|43110.6|43070.6|43120.1|43080.1|43110.6|43070.6|4
1620389300000|2021-05-07 12:08:20|43115.6|43075.6|43120.6|43080.6|43120.6|43080.6|43115.6|43075.6|1
1620389320000|2021-05-07 12:08:40|43115.6|43075.6|43120.6|43080.6|43120.6|43080.6|43115.6|43075.6|3
1620389330000|2021-05-07 12:08:50|43120.1|43080.1|43115.6|43075.6|43120.1|43080.1|43115.6|43075.6|0
1620389340000|2021-05-07 12:09:00|43120.1|43080.1|43120.6|43080.6|43120.6|43080.6|43120.1|43080.1|0
1620389350000|2021-05-07 12:09:10|||||||||2
1620389370000|2021-05-07 12:09:30|43119.6|43079.6|43115.6|43075.6|43119.6|43079.6|43110.6|43070.6|2
1620389380000|2021-05-07 12:09:40|43120.1|43080.1|43120.6|43080.6|43120.6|43080.6|43115.6|43075.6|0
1620389390000|2021-05-07 12:09:50|43115.6|43075.6|43115.6|43075.6|43115.6|43075.6|43115.6|43075.6|1
1620389400000|2021-05-07 12:10:00|43115.1|43075.1|43125.6|43085.6|43125.6|43085.6|43100.6|43060.6|3
1620389410000|2021-05-07 12:10:10|43124.6|43084.6|43115.6|43075.6|43124.6|43084.6|43115.6|43075.6|0
1620389420000|2021-05-07 12:10:20|43116.2|43076.2|43125.6|43085.6|43125.6|43085.6|43116.2|43076.2|0
1620389430000|2021-05-07 12:10:30|43120.6|43080.6|43125.6|43085.6|43125.6|43085.6|43120.6|43080.6|1
1620389440000|2021-05-07 12:10:40|43130.1|43090.1|43120.6|43080.6|43130.1|43090.1|43120.6|43080.6|0
1620389450000|2021-05-07 12:10:50|43125.1|43085.1|43125.6|43085.6|43130.6|43090.6|43125.1|43085.1|11
1620389460000|2021-05-07 12:11:00|43126.2|43086.2|43125.6|43085.6|43126.2|43086.2|43125.6|43085.6|0
1620389470000|2021-05-07 12:11:10|43121.2|43081.2|43120.6|43080.6|43121.2|43081.2|43120.6|43080.6|0
1620389480000|2021-05-07 12:11:20|43115.6|43075.6|43115.6|43075.6|43115.6|43075.6|43110.1|43070.1|2
1620389490000|2021-05-07 12:11:30|43115.1|43075.1|43110.6|43070.6|43116.2|43076.2|43110.6|43070.6|1
1620389500000|2021-05-07 12:11:40|43106.2|43066.2|43115.6|43075.6|43115.6|43075.6|43105.6|43065.6|0
1620389510000|2021-05-07 12:11:50|43116.2|43076.2|43125.6|43085.6|43125.6|43085.6|43116.2|43076.2|0
1620389520000|2021-05-07 12:12:00|43130.1|43090.1|43125.6|43085.6|43130.1|43090.1|43120.6|43080.6|2
1620389530000|2021-05-07 12:12:10|43130.1|43090.1|43135.6|43095.6|43135.6|43095.6|43125.6|43085.6|0
1620389550000|2021-05-07 12:12:30|43135.1|43095.1|43130.6|43090.6|43135.1|43095.1|43130.6|43090.6|0
1620389560000|2021-05-07 12:12:40|43135.1|43095.1|43135.6|43095.6|43135.6|43095.6|43135.1|43095.1|0
1620389570000|2021-05-07 12:12:50|43135.1|43095.1|43130.6|43090.6|43135.1|43095.1|43130.6|43090.6|0
1620389580000|2021-05-07 12:13:00|43131.2|43091.2|43140.6|43100.6|43140.6|43100.6|43131.2|43091.2|1
1620389600000|2021-05-07 12:13:20|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|5
1620389610000|2021-05-07 12:13:30|43135.1|43095.1|43155.6|43115.6|43160.6|43120.6|43135.1|43095.1|4
1620389620000|2021-05-07 12:13:40|43160.1|43120.1|43160.6|43120.6|43160.6|43120.6|43155.6|43115.6|0
1620389630000|2021-05-07 12:13:50|43161.2|43121.2|43165.6|43125.6|43170.1|43130.1|43161.2|43121.2|1
1620389640000|2021-05-07 12:14:00|43165.1|43125.1|43165.6|43125.6|43166.2|43126.2|43160.6|43120.6|6
1620389650000|2021-05-07 12:14:10|43165.1|43125.1|43165.6|43125.6|43165.6|43125.6|43165.1|43125.1|0
1620389660000|2021-05-07 12:14:20|43166.2|43126.2|43165.6|43125.6|43166.2|43126.2|43165.6|43125.6|1
1620389670000|2021-05-07 12:14:30|43170.1|43130.1|43165.6|43125.6|43170.6|43130.6|43165.6|43125.6|2
1620389680000|2021-05-07 12:14:40|43161.2|43121.2|43165.6|43125.6|43170.1|43130.1|43160.6|43120.6|0
1620389690000|2021-05-07 12:14:50|43170.1|43130.1|43165.6|43125.6|43170.1|43130.1|43165.6|43125.6|0
1620389700000|2021-05-07 12:15:00|43161.1|43121.1|43160.6|43120.6|43165.6|43125.6|43160.6|43120.6|0
1620389710000|2021-05-07 12:15:10|43165.1|43125.1|43165.6|43125.6|43170.1|43130.1|43160.6|43120.6|1
1620389720000|2021-05-07 12:15:20|43166.1|43126.1|43170.6|43130.6|43170.6|43130.6|43166.1|43126.1|0
1620389740000|2021-05-07 12:15:40|43179.6|43139.6|43181.1|43141.1|43181.1|43141.1|43179.6|43139.6|17
1620389750000|2021-05-07 12:15:50|43180.6|43140.6|43185.6|43145.6|43185.6|43145.6|43180.6|43140.6|18
1620389760000|2021-05-07 12:16:00|43186.1|43146.1|43190.6|43150.6|43190.6|43150.6|43186.1|43146.1|0
1620389810000|2021-05-07 12:16:50|43186.1|43146.1|43180.6|43140.6|43186.1|43146.1|43180.6|43140.6|3
1620389820000|2021-05-07 12:17:00|43185.1|43145.1|43185.6|43145.6|43185.6|43145.6|43185.1|43145.1|3
1620389830000|2021-05-07 12:17:10|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|2
1620389860000|2021-05-07 12:17:40|||||||||2
1620389870000|2021-05-07 12:17:50|43181.1|43141.1|43185.6|43145.6|43185.6|43145.6|43181.1|43141.1|0
1620389880000|2021-05-07 12:18:00|43185.1|43145.1|43180.6|43140.6|43185.1|43145.1|43180.6|43140.6|0
1620389900000|2021-05-07 12:18:20|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|2
1620389950000|2021-05-07 12:19:10|43185.6|43145.6|43190.6|43150.6|43190.6|43150.6|43185.6|43145.6|5
1620389960000|2021-05-07 12:19:20|||||||||10
1620389970000|2021-05-07 12:19:30|||||||||2
1620389980000|2021-05-07 12:19:40|||||||||12
1620390000000|2021-05-07 12:20:00|43170.6|43130.6|43175.6|43135.6|43175.6|43135.6|43170.6|43130.6|2
1620390010000|2021-05-07 12:20:10|43171.1|43131.1|43175.6|43135.6|43175.6|43135.6|43170.6|43130.6|0
1620390020000|2021-05-07 12:20:20|43171.1|43131.1|43170.6|43130.6|43171.1|43131.1|43170.6|43130.6|0
1620390040000|2021-05-07 12:20:40|43171.7|43131.7|43180.6|43140.6|43180.6|43140.6|43171.7|43131.7|2
1620390050000|2021-05-07 12:20:50|43185.1|43145.1|43190.6|43150.6|43190.6|43150.6|43185.1|43145.1|0
1620390060000|2021-05-07 12:21:00|43185.6|43145.6|43180.6|43140.6|43185.6|43145.6|43180.6|43140.6|49
1620390070000|2021-05-07 12:21:10|43175.6|43135.6|43170.6|43130.6|43175.6|43135.6|43170.6|43130.6|4
1620390080000|2021-05-07 12:21:20|43155.6|43115.6|43155.6|43115.6|43155.6|43115.6|43155.6|43115.6|20
1620390090000|2021-05-07 12:21:30|43151.1|43111.1|43140.6|43100.6|43151.1|43111.1|43140.6|43100.6|7
1620390110000|2021-05-07 12:21:50|43145.6|43105.6|43140.6|43100.6|43145.6|43105.6|43140.6|43100.6|6
1620390120000|2021-05-07 12:22:00|43139.6|43099.6|43140.6|43100.6|43140.6|43100.6|43130.6|43090.6|6
1620390130000|2021-05-07 12:22:10|43141.1|43101.1|43145.6|43105.6|43145.6|43105.6|43140.6|43100.6|11
1620390180000|2021-05-07 12:23:00|43141.1|43101.1|43145.6|43105.6|43145.6|43105.6|43140.6|43100.6|5
1620390190000|2021-05-07 12:23:10|43146.1|43106.1|43145.6|43105.6|43146.1|43106.1|43145.6|43105.6|0
1620390200000|2021-05-07 12:23:20|43146.1|43106.1|43145.6|43105.6|43155.6|43115.6|43145.6|43105.6|0
1620390210000|2021-05-07 12:23:30|43141.1|43101.1|43155.6|43115.6|43155.6|43115.6|43141.1|43101.1|1
1620390220000|2021-05-07 12:23:40|43156.1|43116.1|43160.6|43120.6|43160.6|43120.6|43156.1|43116.1|0
1620390230000|2021-05-07 12:23:50|43161.1|43121.1|43170.6|43130.6|43170.6|43130.6|43161.1|43121.1|0
1620390240000|2021-05-07 12:24:00|43175.1|43135.1|43175.6|43135.6|43175.6|43135.6|43175.1|43135.1|0
1620390250000|2021-05-07 12:24:10|43180.1|43140.1|43180.6|43140.6|43180.6|43140.6|43180.1|43140.1|0
1620390260000|2021-05-07 12:24:20|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|3
1620390270000|2021-05-07 12:24:30|43175.1|43135.1|43155.6|43115.6|43175.1|43135.1|43155.6|43115.6|2
1620390280000|2021-05-07 12:24:40|43145.6|43105.6|43140.6|43100.6|43145.6|43105.6|43140.6|43100.6|14
1620390290000|2021-05-07 12:24:50|43145.1|43105.1|43135.6|43095.6|43145.6|43105.6|43135.6|43095.6|4
1620390300000|2021-05-07 12:25:00|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|2
1620390320000|2021-05-07 12:25:20|||||||||2
1620390360000|2021-05-07 12:26:00|43135.1|43095.1|43135.6|43095.6|43140.6|43100.6|43135.1|43095.1|1
1620390370000|2021-05-07 12:26:10|43131.1|43091.1|43135.6|43095.6|43135.6|43095.6|43131.1|43091.1|2
1620390380000|2021-05-07 12:26:20|43140.1|43100.1|43150.6|43110.6|43150.6|43110.6|43140.1|43100.1|2
1620390390000|2021-05-07 12:26:30|43145.6|43105.6|43145.6|43105.6|43145.6|43105.6|43140.6|43100.6|3
1620390400000|2021-05-07 12:26:40|43145.1|43105.1|43140.6|43100.6|43145.6|43105.6|43140.6|43100.6|2
1620390410000|2021-05-07 12:26:50|43135.6|43095.6|43125.6|43085.6|43135.6|43095.6|43125.6|43085.6|5
1620390440000|2021-05-07 12:27:20|43125.1|43085.1|43125.6|43085.6|43125.6|43085.6|43125.1|43085.1|0
1620390450000|2021-05-07 12:27:30|43126.1|43086.1|43120.6|43080.6|43130.6|43090.6|43120.6|43080.6|3
1620390460000|2021-05-07 12:27:40|43110.6|43070.6|43105.6|43065.6|43115.6|43075.6|43105.6|43065.6|18
1620390480000|2021-05-07 12:28:00|43106.1|43066.1|43110.6|43070.6|43110.6|43070.6|43106.1|43066.1|0
1620390490000|2021-05-07 12:28:10|43106.1|43066.1|43100.6|43060.6|43106.1|43066.1|43100.6|43060.6|0
1620390500000|2021-05-07 12:28:20|43105.6|43065.6|43110.6|43070.6|43110.6|43070.6|43105.6|43065.6|2
1620390510000|2021-05-07 12:28:30|43110.1|43070.1|43101.1|43061.1|43110.6|43070.6|43101.1|43061.1|1
1620390520000|2021-05-07 12:28:40|43105.6|43065.6|43105.6|43065.6|43105.6|43065.6|43105.6|43065.6|0
1620390530000|2021-05-07 12:28:50|43106.1|43066.1|43125.6|43085.6|43125.6|43085.6|43106.1|43066.1|0
1620390540000|2021-05-07 12:29:00|43130.1|43090.1|43125.6|43085.6|43135.6|43095.6|43116.1|43076.1|8
1620390550000|2021-05-07 12:29:10|43125.1|43085.1|43125.6|43085.6|43126.1|43086.1|43115.6|43075.6|3
1620390560000|2021-05-07 12:29:20|43125.1|43085.1|43125.6|43085.6|43125.6|43085.6|43125.1|43085.1|2
1620390570000|2021-05-07 12:29:30|43121.1|43081.1|43125.6|43085.6|43125.6|43085.6|43121.1|43081.1|2
1620390580000|2021-05-07 12:29:40|43130.1|43090.1|43135.6|43095.6|43135.6|43095.6|43130.1|43090.1|0
1620390600000|2021-05-07 12:30:00|43136.1|43096.1|43140.6|43100.6|43140.6|43100.6|43135.6|43095.6|2
1620390610000|2021-05-07 12:30:10|43140.1|43100.1|43135.6|43095.6|43150.6|43110.6|43135.6|43095.6|3
1620390620000|2021-05-07 12:30:20|43140.1|43100.1|43140.6|43100.6|43145.6|43105.6|43140.1|43100.1|3
1620390630000|2021-05-07 12:30:30|43145.6|43105.6|43140.6|43100.6|43145.6|43105.6|43140.6|43100.6|5
1620390640000|2021-05-07 12:30:40|43149.6|43109.6|43145.6|43105.6|43149.6|43109.6|43140.6|43100.6|3
1620390650000|2021-05-07 12:30:50|43150.1|43110.1|43145.6|43105.6|43155.6|43115.6|43141.1|43101.1|4
1620390660000|2021-05-07 12:31:00|43150.1|43110.1|43155.6|43115.6|43155.6|43115.6|43145.6|43105.6|12
1620390670000|2021-05-07 12:31:10|43151.1|43111.1|43155.6|43115.6|43160.6|43120.6|43146.1|43106.1|0
1620390680000|2021-05-07 12:31:20|43151.1|43111.1|43150.6|43110.6|43151.1|43111.1|43141.1|43101.1|1
1620390690000|2021-05-07 12:31:30|43155.1|43115.1|43150.6|43110.6|43155.6|43115.6|43146.1|43106.1|3
1620390700000|2021-05-07 12:31:40|43146.1|43106.1|43150.6|43110.6|43155.6|43115.6|43146.1|43106.1|0
1620390720000|2021-05-07 12:32:00|43151.1|43111.1|43155.6|43115.6|43160.6|43120.6|43151.1|43111.1|5
1620390730000|2021-05-07 12:32:10|43160.1|43120.1|43165.6|43125.6|43165.6|43125.6|43155.6|43115.6|10
1620390740000|2021-05-07 12:32:20|43139.6|43099.6|43130.6|43090.6|43139.6|43099.6|43130.6|43090.6|37
1620390750000|2021-05-07 12:32:30|43135.1|43095.1|43145.6|43105.6|43145.6|43105.6|43135.1|43095.1|1
1620390770000|2021-05-07 12:32:50|43150.1|43110.1|43170.6|43130.6|43170.6|43130.6|43145.6|43105.6|17
1620390780000|2021-05-07 12:33:00|43171.1|43131.1|43175.6|43135.6|43175.6|43135.6|43171.1|43131.1|39
1620390820000|2021-05-07 12:33:40|43175.1|43135.1|43175.6|43135.6|43175.6|43135.6|43170.6|43130.6|0
1620390830000|2021-05-07 12:33:50|43171.1|43131.1|43170.6|43130.6|43175.6|43135.6|43170.6|43130.6|4
1620390840000|2021-05-07 12:34:00|43165.6|43125.6|43160.6|43120.6|43165.6|43125.6|43156.1|43116.1|0
1620390850000|2021-05-07 12:34:10|43156.1|43116.1|43145.6|43105.6|43156.1|43116.1|43145.6|43105.6|1
1620390860000|2021-05-07 12:34:20|43146.1|43106.1|43145.6|43105.6|43150.6|43110.6|43136.1|43096.1|3
1620390870000|2021-05-07 12:34:30|43150.1|43110.1|43140.6|43100.6|43150.6|43110.6|43140.6|43100.6|2
1620390880000|2021-05-07 12:34:40|43141.1|43101.1|43146.1|43106.1|43150.6|43110.6|43141.1|43101.1|1
1620390890000|2021-05-07 12:34:50|43146.6|43106.6|43140.6|43100.6|43150.6|43110.6|43140.6|43100.6|0
1620390900000|2021-05-07 12:35:00|43136.1|43096.1|43140.6|43100.6|43150.6|43110.6|43135.6|43095.6|1
1620390910000|2021-05-07 12:35:10|43141.1|43101.1|43145.6|43105.6|43145.6|43105.6|43140.6|43100.6|8
1620390920000|2021-05-07 12:35:20|43146.1|43106.1|43146.1|43106.1|43150.6|43110.6|43146.1|43106.1|0
1620390930000|2021-05-07 12:35:30|43146.6|43106.6|43146.1|43106.1|43150.6|43110.6|43145.6|43105.6|0
1620390940000|2021-05-07 12:35:40|43145.6|43105.6|43150.6|43110.6|43155.6|43115.6|43145.6|43105.6|15
1620390950000|2021-05-07 12:35:50|43150.1|43110.1|43140.6|43100.6|43150.6|43110.6|43140.6|43100.6|6
1620390960000|2021-05-07 12:36:00|43136.1|43096.1|43150.6|43110.6|43150.6|43110.6|43136.1|43096.1|0
1620390970000|2021-05-07 12:36:10|43150.1|43110.1|43130.6|43090.6|43150.1|43110.1|43130.6|43090.6|5
1620390980000|2021-05-07 12:36:20|43131.1|43091.1|43140.6|43100.6|43140.6|43100.6|43131.1|43091.1|0
1620390990000|2021-05-07 12:36:30|43135.6|43095.6|43140.6|43100.6|43140.6|43100.6|43135.6|43095.6|1
1620391010000|2021-05-07 12:36:50|43136.1|43096.1|43130.6|43090.6|43136.1|43096.1|43130.6|43090.6|0
1620391020000|2021-05-07 12:37:00|43121.6|43081.6|43135.6|43095.6|43135.6|43095.6|43120.6|43080.6|1
1620391030000|2021-05-07 12:37:10|43136.1|43096.1|43165.6|43125.6|43166.1|43126.1|43136.1|43096.1|14
1620391040000|2021-05-07 12:37:20|43170.1|43130.1|43170.6|43130.6|43170.6|43130.6|43165.6|43125.6|0
1620391050000|2021-05-07 12:37:30|43166.1|43126.1|43160.6|43120.6|43166.1|43126.1|43155.6|43115.6|11
1620391060000|2021-05-07 12:37:40|43156.1|43116.1|43155.6|43115.6|43156.1|43116.1|43155.6|43115.6|0
1620391080000|2021-05-07 12:38:00|43157.2|43117.2|43190.6|43150.6|43200.6|43160.6|43157.2|43117.2|21
1620391090000|2021-05-07 12:38:10|43190.1|43150.1|43165.6|43125.6|43190.1|43150.1|43165.6|43125.6|4
1620391110000|2021-05-07 12:38:30|43185.6|43145.6|43185.6|43145.6|43185.6|43145.6|43185.6|43145.6|50
1620391120000|2021-05-07 12:38:40|43185.1|43145.1|43165.6|43125.6|43185.1|43145.1|43165.6|43125.6|4
1620391140000|2021-05-07 12:39:00|43170.1|43130.1|43165.6|43125.6|43170.6|43130.6|43165.6|43125.6|1
1620391150000|2021-05-07 12:39:10|43166.1|43126.1|43175.6|43135.6|43175.6|43135.6|43165.6|43125.6|1
1620391160000|2021-05-07 12:39:20|43176.1|43136.1|43180.6|43140.6|43180.6|43140.6|43176.1|43136.1|0
1620391170000|2021-05-07 12:39:30|43180.1|43140.1|43165.6|43125.6|43180.1|43140.1|43165.6|43125.6|2
1620391180000|2021-05-07 12:39:40|43161.1|43121.1|43165.6|43125.6|43165.6|43125.6|43160.6|43120.6|1
1620391190000|2021-05-07 12:39:50|43165.1|43125.1|43160.6|43120.6|43165.1|43125.1|43160.6|43120.6|0
1620391200000|2021-05-07 12:40:00|43170.6|43130.6|43160.6|43120.6|43170.6|43130.6|43160.6|43120.6|8
1620391210000|2021-05-07 12:40:10|43161.1|43121.1|43170.6|43130.6|43170.6|43130.6|43160.6|43120.6|3
1620391220000|2021-05-07 12:40:20|43170.1|43130.1|43175.6|43135.6|43175.6|43135.6|43170.1|43130.1|1
1620391230000|2021-05-07 12:40:30|43176.1|43136.1|43180.6|43140.6|43180.6|43140.6|43175.6|43135.6|0
1620391240000|2021-05-07 12:40:40|43180.1|43140.1|43175.6|43135.6|43180.6|43140.6|43175.6|43135.6|11
1620391250000|2021-05-07 12:40:50|43171.1|43131.1|43165.6|43125.6|43171.1|43131.1|43165.6|43125.6|2
1620391260000|2021-05-07 12:41:00|43161.1|43121.1|43175.6|43135.6|43175.6|43135.6|43160.6|43120.6|4
1620391270000|2021-05-07 12:41:10|43176.1|43136.1|43185.6|43145.6|43185.6|43145.6|43176.1|43136.1|1
1620391310000|2021-05-07 12:41:50|43190.1|43150.1|43185.6|43145.6|43190.1|43150.1|43185.6|43145.6|0
1620391330000|2021-05-07 12:42:10|43186.1|43146.1|43185.6|43145.6|43186.1|43146.1|43185.6|43145.6|0
1620391360000|2021-05-07 12:42:40|||||||||2
1620391370000|2021-05-07 12:42:50|43181.1|43141.1|43180.6|43140.6|43185.6|43145.6|43180.6|43140.6|0
1620391380000|2021-05-07 12:43:00|43189.6|43149.6|43185.6|43145.6|43189.6|43149.6|43185.6|43145.6|4
1620391390000|2021-05-07 12:43:10|43185.1|43145.1|43170.6|43130.6|43185.1|43145.1|43170.6|43130.6|1
1620391400000|2021-05-07 12:43:20|43171.1|43131.1|43165.6|43125.6|43175.6|43135.6|43165.6|43125.6|2
1620391410000|2021-05-07 12:43:30|43161.1|43121.1|43160.6|43120.6|43161.1|43121.1|43160.6|43120.6|0
1620391420000|2021-05-07 12:43:40|43160.1|43120.1|43155.6|43115.6|43160.6|43120.6|43151.1|43111.1|0
1620391430000|2021-05-07 12:43:50|43160.1|43120.1|43155.6|43115.6|43160.1|43120.1|43155.6|43115.6|0
1620391440000|2021-05-07 12:44:00|43151.1|43111.1|43150.6|43110.6|43151.1|43111.1|43150.6|43110.6|0
1620391450000|2021-05-07 12:44:10|43155.1|43115.1|43170.6|43130.6|43170.6|43130.6|43155.1|43115.1|3
1620391460000|2021-05-07 12:44:20|||||||||1
1620391470000|2021-05-07 12:44:30|43165.6|43125.6|43165.6|43125.6|43165.6|43125.6|43165.6|43125.6|1
1620391480000|2021-05-07 12:44:40|43161.1|43121.1|43165.6|43125.6|43165.6|43125.6|43160.6|43120.6|0
1620391490000|2021-05-07 12:44:50|43164.6|43124.6|43155.6|43115.6|43164.6|43124.6|43155.6|43115.6|2
1620394200000|2021-05-07 13:30:00|43255.6|43215.6|43105.1|43065.1|43255.6|43215.6|43090.1|43050.1|359
1620394210000|2021-05-07 13:30:10|43110.1|43070.1|43100.1|43060.1|43125.1|43085.1|43090.1|43050.1|38
1620394220000|2021-05-07 13:30:20|43104.6|43064.6|43100.1|43060.1|43109.6|43069.6|43065.1|43025.1|40
1620394230000|2021-05-07 13:30:30|43104.6|43064.6|43140.1|43100.1|43159.6|43119.6|43084.6|43044.6|22
1620394240000|2021-05-07 13:30:40|43140.6|43100.6|43160.1|43120.1|43195.1|43155.1|43140.1|43100.1|88
1620394250000|2021-05-07 13:30:50|43155.6|43115.6|43185.1|43145.1|43185.1|43145.1|43124.6|43084.6|21
1620394260000|2021-05-07 13:31:00|43180.1|43140.1|43125.1|43085.1|43180.1|43140.1|43125.1|43085.1|21
1620394270000|2021-05-07 13:31:10|43124.6|43084.6|43075.1|43035.1|43124.6|43084.6|43045.1|43005.1|40
1620394280000|2021-05-07 13:31:20|43065.1|43025.1|43085.1|43045.1|43085.1|43045.1|43040.1|43000.1|25
1620394290000|2021-05-07 13:31:30|43075.1|43035.1|43065.1|43025.1|43085.1|43045.1|43040.1|43000.1|19
1620394300000|2021-05-07 13:31:40|43065.6|43025.6|43010.1|42970.1|43065.6|43025.6|42985.1|42945.1|30
1620394310000|2021-05-07 13:31:50|43000.1|42960.1|43005.1|42965.1|43005.1|42965.1|42950.1|42910.1|14
1620394320000|2021-05-07 13:32:00|43004.6|42964.6|43005.1|42965.1|43025.1|42985.1|42980.1|42940.1|26
1620394330000|2021-05-07 13:32:10|43025.1|42985.1|42944.6|42904.6|43025.1|42985.1|42930.1|42890.1|47
1620394340000|2021-05-07 13:32:20|42930.1|42890.1|42900.6|42860.6|42950.1|42910.1|42900.6|42860.6|24
1620394350000|2021-05-07 13:32:30|42905.1|42865.1|42930.1|42890.1|42955.6|42915.6|42905.1|42865.1|24
1620394360000|2021-05-07 13:32:40|42935.1|42895.1|42895.1|42855.1|42940.1|42900.1|42881.6|42841.6|23
1620394370000|2021-05-07 13:32:50|42895.6|42855.6|42835.1|42795.1|42905.1|42865.1|42835.1|42795.1|27
1620394380000|2021-05-07 13:33:00|42855.1|42815.1|42885.1|42845.1|42890.1|42850.1|42855.1|42815.1|37
1620394390000|2021-05-07 13:33:10|42900.1|42860.1|42925.1|42885.1|42945.1|42905.1|42895.1|42855.1|48
1620394400000|2021-05-07 13:33:20|42920.6|42880.6|42905.1|42865.1|42935.1|42895.1|42885.1|42845.1|17
1620394410000|2021-05-07 13:33:30|42911.1|42871.1|42875.1|42835.1|42915.1|42875.1|42865.1|42825.1|24
1620394420000|2021-05-07 13:33:40|42875.6|42835.6|42885.1|42845.1|42895.1|42855.1|42870.1|42830.1|17
1620394430000|2021-05-07 13:33:50|42880.1|42840.1|42855.6|42815.6|42880.1|42840.1|42845.1|42805.1|27
1620394440000|2021-05-07 13:34:00|42860.1|42820.1|42880.1|42840.1|42895.1|42855.1|42860.1|42820.1|41
1620394450000|2021-05-07 13:34:10|42879.6|42839.6|42849.6|42809.6|42879.6|42839.6|42830.1|42790.1|21
1620394460000|2021-05-07 13:34:20|42845.1|42805.1|42869.6|42829.6|42870.1|42830.1|42844.6|42804.6|33
1620394470000|2021-05-07 13:34:30|42870.1|42830.1|42870.1|42830.1|42885.1|42845.1|42860.6|42820.6|15
1620394480000|2021-05-07 13:34:40|42869.6|42829.6|42830.1|42790.1|42870.1|42830.1|42830.1|42790.1|10
1620394490000|2021-05-07 13:34:50|42830.6|42790.6|42835.6|42795.6|42835.6|42795.6|42820.1|42780.1|33
1620394500000|2021-05-07 13:35:00|42845.1|42805.1|42845.1|42805.1|42880.1|42840.1|42840.1|42800.1|31
1620394510000|2021-05-07 13:35:10|42840.6|42800.6|42820.1|42780.1|42850.1|42810.1|42820.1|42780.1|41
1620394520000|2021-05-07 13:35:20|42830.1|42790.1|42795.1|42755.1|42830.1|42790.1|42790.1|42750.1|23
1620394530000|2021-05-07 13:35:30|42794.6|42754.6|42795.1|42755.1|42800.1|42760.1|42785.1|42745.1|13
1620394540000|2021-05-07 13:35:40|42795.6|42755.6|42840.1|42800.1|42849.6|42809.6|42795.6|42755.6|30
1620394550000|2021-05-07 13:35:50|42845.1|42805.1|42845.1|42805.1|42850.1|42810.1|42835.1|42795.1|15
1620394560000|2021-05-07 13:36:00|42850.1|42810.1|42890.1|42850.1|42890.1|42850.1|42850.1|42810.1|25
1620394570000|2021-05-07 13:36:10|42885.6|42845.6|42870.1|42830.1|42890.1|42850.1|42870.1|42830.1|10
1620394580000|2021-05-07 13:36:20|42885.1|42845.1|42900.1|42860.1|42900.1|42860.1|42865.1|42825.1|22
1620394590000|2021-05-07 13:36:30|42900.6|42860.6|42880.1|42840.1|42910.1|42870.1|42870.6|42830.6|26
1620394600000|2021-05-07 13:36:40|42879.1|42839.1|42869.6|42829.6|42885.1|42845.1|42859.6|42819.6|22
1620394610000|2021-05-07 13:36:50|42865.1|42825.1|42850.1|42810.1|42865.1|42825.1|42844.6|42804.6|8
1620394620000|2021-05-07 13:37:00|42849.6|42809.6|42885.1|42845.1|42890.1|42850.1|42840.1|42800.1|32
1620394630000|2021-05-07 13:37:10|42889.6|42849.6|42910.1|42870.1|42920.1|42880.1|42889.6|42849.6|34
1620394640000|2021-05-07 13:37:20|42914.6|42874.6|42915.1|42875.1|42929.6|42889.6|42900.1|42860.1|37
1620394650000|2021-05-07 13:37:30|42915.6|42875.6|42880.1|42840.1|42930.1|42890.1|42874.6|42834.6|13
1620394660000|2021-05-07 13:37:40|42895.1|42855.1|42900.6|42860.6|42930.1|42890.1|42885.1|42845.1|33
1620394670000|2021-05-07 13:37:50|42910.1|42870.1|42885.1|42845.1|42925.1|42885.1|42880.1|42840.1|6
1620394680000|2021-05-07 13:38:00|42890.1|42850.1|42911.1|42871.1|42930.1|42890.1|42890.1|42850.1|45
1620394690000|2021-05-07 13:38:10|42905.1|42865.1|42900.1|42860.1|42920.1|42880.1|42900.1|42860.1|9
1620394700000|2021-05-07 13:38:20|42900.6|42860.6|42900.1|42860.1|42909.6|42869.6|42880.1|42840.1|26
1620394710000|2021-05-07 13:38:30|42895.1|42855.1|42890.1|42850.1|42910.1|42870.1|42890.1|42850.1|13
1620394720000|2021-05-07 13:38:40|42894.6|42854.6|42905.1|42865.1|42920.1|42880.1|42890.1|42850.1|4
1620394730000|2021-05-07 13:38:50|42904.6|42864.6|42940.1|42900.1|42940.1|42900.1|42895.1|42855.1|38
1620394740000|2021-05-07 13:39:00|42939.1|42899.1|42945.1|42905.1|42945.1|42905.1|42925.1|42885.1|12
1620394750000|2021-05-07 13:39:10|42944.6|42904.6|42950.1|42910.1|42950.1|42910.1|42935.1|42895.1|18
1620394760000|2021-05-07 13:39:20|42945.1|42905.1|42945.1|42905.1|42960.1|42920.1|42940.1|42900.1|10
1620394770000|2021-05-07 13:39:30|42950.1|42910.1|42980.6|42940.6|42990.1|42950.1|42950.1|42910.1|13
1620394780000|2021-05-07 13:39:40|42985.1|42945.1|43005.1|42965.1|43020.1|42980.1|42980.1|42940.1|42
1620394790000|2021-05-07 13:39:50|43000.6|42960.6|43010.1|42970.1|43010.1|42970.1|42985.1|42945.1|15
1620394800000|2021-05-07 13:40:00|43014.6|42974.6|43010.1|42970.1|43045.1|43005.1|43000.1|42960.1|54
1620394810000|2021-05-07 13:40:10|43005.1|42965.1|42994.6|42954.6|43005.1|42965.1|42990.1|42950.1|13
1620394820000|2021-05-07 13:40:20|42995.1|42955.1|42990.1|42950.1|43000.1|42960.1|42980.1|42940.1|12
1620394830000|2021-05-07 13:40:30|42985.6|42945.6|42985.1|42945.1|42990.1|42950.1|42970.1|42930.1|16
1620394840000|2021-05-07 13:40:40|42984.6|42944.6|42960.1|42920.1|42985.1|42945.1|42950.1|42910.1|19
1620394850000|2021-05-07 13:40:50|42959.1|42919.1|42930.1|42890.1|42959.1|42919.1|42920.1|42880.1|22
1620394860000|2021-05-07 13:41:00|42934.6|42894.6|42964.6|42924.6|42965.1|42925.1|42934.6|42894.6|21
1620394870000|2021-05-07 13:41:10|42960.1|42920.1|42970.1|42930.1|42970.1|42930.1|42950.1|42910.1|10
1620394880000|2021-05-07 13:41:20|42965.1|42925.1|42950.1|42910.1|42965.1|42925.1|42940.1|42900.1|7
1620394890000|2021-05-07 13:41:30|42955.1|42915.1|42950.6|42910.6|42965.1|42925.1|42950.1|42910.1|17
1620394900000|2021-05-07 13:41:40|42950.1|42910.1|42960.1|42920.1|42970.1|42930.1|42950.1|42910.1|5
1620394910000|2021-05-07 13:41:50|42960.6|42920.6|42975.1|42935.1|42975.1|42935.1|42950.1|42910.1|21
1620394920000|2021-05-07 13:42:00|42970.6|42930.6|42965.1|42925.1|42980.1|42940.1|42965.1|42925.1|10
1620394930000|2021-05-07 13:42:10|42960.6|42920.6|42990.1|42950.1|42990.1|42950.1|42960.1|42920.1|8
1620394940000|2021-05-07 13:42:20|42990.6|42950.6|42985.1|42945.1|42995.1|42955.1|42980.1|42940.1|5
1620394950000|2021-05-07 13:42:30|42980.1|42940.1|43010.1|42970.1|43015.1|42975.1|42980.1|42940.1|19
1620394960000|2021-05-07 13:42:40|43000.1|42960.1|43000.1|42960.1|43005.1|42965.1|42990.1|42950.1|33
1620394970000|2021-05-07 13:42:50|43005.1|42965.1|43005.1|42965.1|43015.1|42975.1|43005.1|42965.1|2
1620394980000|2021-05-07 13:43:00|43000.1|42960.1|43040.1|43000.1|43040.1|43000.1|43000.1|42960.1|34
1620394990000|2021-05-07 13:43:10|43030.1|42990.1|43025.1|42985.1|43045.1|43005.1|43020.1|42980.1|54
1620395000000|2021-05-07 13:43:20|43029.6|42989.6|43015.1|42975.1|43039.6|42999.6|43010.1|42970.1|28
1620395010000|2021-05-07 13:43:30|43010.1|42970.1|43015.1|42975.1|43020.1|42980.1|43000.1|42960.1|6
1620395020000|2021-05-07 13:43:40|43015.6|42975.6|43010.1|42970.1|43025.1|42985.1|43010.1|42970.1|8
1620395030000|2021-05-07 13:43:50|43010.6|42970.6|43010.1|42970.1|43020.1|42980.1|42995.1|42955.1|8
1620395040000|2021-05-07 13:44:00|43000.6|42960.6|43015.1|42975.1|43015.6|42975.6|43000.1|42960.1|18
1620395050000|2021-05-07 13:44:10|43014.6|42974.6|43015.1|42975.1|43019.6|42979.6|43000.1|42960.1|10
1620395060000|2021-05-07 13:44:20|43015.6|42975.6|43010.1|42970.1|43020.1|42980.1|43010.1|42970.1|6
1620395070000|2021-05-07 13:44:30|43014.6|42974.6|43000.1|42960.1|43015.1|42975.1|42995.1|42955.1|8
1620395080000|2021-05-07 13:44:40|42990.1|42950.1|42994.6|42954.6|43000.1|42960.1|42990.1|42950.1|9
1620395090000|2021-05-07 13:44:50|42990.1|42950.1|42965.6|42925.6|42995.1|42955.1|42960.1|42920.1|17
1620395100000|2021-05-07 13:45:00|42965.1|42925.1|42949.6|42909.6|42995.6|42955.6|42949.6|42909.6|27
1620395110000|2021-05-07 13:45:10|42950.1|42910.1|42930.1|42890.1|42950.1|42910.1|42925.1|42885.1|62
1620395120000|2021-05-07 13:45:20|42940.1|42900.1|42925.1|42885.1|42950.1|42910.1|42925.1|42885.1|21
1620395130000|2021-05-07 13:45:30|42924.6|42884.6|42925.1|42885.1|42930.1|42890.1|42920.1|42880.1|5
1620395140000|2021-05-07 13:45:40|42924.6|42884.6|42935.1|42895.1|42940.1|42900.1|42910.1|42870.1|16
1620395150000|2021-05-07 13:45:50|42935.6|42895.6|42920.1|42880.1|42935.6|42895.6|42910.1|42870.1|6
1620395160000|2021-05-07 13:46:00|42921.6|42881.6|42940.1|42900.1|42950.1|42910.1|42921.6|42881.6|11
1620395170000|2021-05-07 13:46:10|42935.1|42895.1|42920.1|42880.1|42935.1|42895.1|42910.1|42870.1|24
1620395180000|2021-05-07 13:46:20|42925.1|42885.1|42935.1|42895.1|42940.1|42900.1|42925.1|42885.1|6
1620395190000|2021-05-07 13:46:30|42934.6|42894.6|42930.1|42890.1|42934.6|42894.6|42900.1|42860.1|13
1620395200000|2021-05-07 13:46:40|42925.1|42885.1|42950.1|42910.1|42950.1|42910.1|42925.1|42885.1|18
1620395210000|2021-05-07 13:46:50|42965.1|42925.1|42980.1|42940.1|42980.1|42940.1|42965.1|42925.1|27
1620395220000|2021-05-07 13:47:00|42975.1|42935.1|42975.1|42935.1|42980.1|42940.1|42965.1|42925.1|14
1620395230000|2021-05-07 13:47:10|42975.6|42935.6|42950.1|42910.1|42980.1|42940.1|42945.1|42905.1|6
1620395240000|2021-05-07 13:47:20|42949.6|42909.6|42955.1|42915.1|42960.1|42920.1|42945.1|42905.1|5
1620395250000|2021-05-07 13:47:30|42959.6|42919.6|42970.1|42930.1|42970.1|42930.1|42959.6|42919.6|2
1620395260000|2021-05-07 13:47:40|42970.6|42930.6|42955.1|42915.1|42970.6|42930.6|42940.1|42900.1|16
1620395270000|2021-05-07 13:47:50|42950.6|42910.6|42930.1|42890.1|42950.6|42910.6|42930.1|42890.1|4
1620395280000|2021-05-07 13:48:00|42925.1|42885.1|42955.6|42915.6|42955.6|42915.6|42925.1|42885.1|19
1620395290000|2021-05-07 13:48:10|42960.1|42920.1|42955.1|42915.1|42965.1|42925.1|42940.1|42900.1|11
1620395300000|2021-05-07 13:48:20|42954.6|42914.6|42935.1|42895.1|42954.6|42914.6|42930.6|42890.6|15
1620395310000|2021-05-07 13:48:30|42939.6|42899.6|42945.1|42905.1|42955.6|42915.6|42939.6|42899.6|2
1620395320000|2021-05-07 13:48:40|42945.6|42905.6|42955.1|42915.1|42960.1|42920.1|42945.1|42905.1|11
1620395330000|2021-05-07 13:48:50|42954.6|42914.6|42940.1|42900.1|42954.6|42914.6|42930.1|42890.1|10
1620395340000|2021-05-07 13:49:00|42939.6|42899.6|42950.1|42910.1|42950.1|42910.1|42930.1|42890.1|12
1620395350000|2021-05-07 13:49:10|42945.1|42905.1|42945.1|42905.1|42950.1|42910.1|42945.1|42905.1|2
1620395360000|2021-05-07 13:49:20|42946.6|42906.6|42959.6|42919.6|42960.1|42920.1|42940.1|42900.1|21
1620395370000|2021-05-07 13:49:30|42955.6|42915.6|42920.1|42880.1|42965.1|42925.1|42920.1|42880.1|34
1620395380000|2021-05-07 13:49:40|42925.1|42885.1|42934.6|42894.6|42950.1|42910.1|42925.1|42885.1|62
1620395390000|2021-05-07 13:49:50|42935.1|42895.1|42920.1|42880.1|42935.1|42895.1|42910.1|42870.1|3
1620395400000|2021-05-07 13:50:00|42919.1|42879.1|42920.1|42880.1|42920.1|42880.1|42905.1|42865.1|14
1620395410000|2021-05-07 13:50:10|42925.1|42885.1|42910.1|42870.1|42925.1|42885.1|42910.1|42870.1|2
1620395420000|2021-05-07 13:50:20|42910.6|42870.6|42935.1|42895.1|42935.1|42895.1|42910.1|42870.1|5
1620395430000|2021-05-07 13:50:30|42930.1|42890.1|42925.1|42885.1|42930.1|42890.1|42915.1|42875.1|6
1620395440000|2021-05-07 13:50:40|42925.6|42885.6|42945.1|42905.1|42945.1|42905.1|42925.1|42885.1|11
1620395450000|2021-05-07 13:50:50|42949.6|42909.6|42965.1|42925.1|42970.1|42930.1|42949.6|42909.6|44
1620395460000|2021-05-07 13:51:00|42969.6|42929.6|42970.1|42930.1|42970.1|42930.1|42960.1|42920.1|5
1620395470000|2021-05-07 13:51:10|42969.6|42929.6|42960.1|42920.1|42969.6|42929.6|42960.1|42920.1|2
1620395480000|2021-05-07 13:51:20|42959.6|42919.6|42935.6|42895.6|42959.6|42919.6|42935.1|42895.1|7
1620395490000|2021-05-07 13:51:30|42940.1|42900.1|42940.1|42900.1|42960.1|42920.1|42935.1|42895.1|3
1620395500000|2021-05-07 13:51:40|42940.6|42900.6|42945.1|42905.1|42950.1|42910.1|42940.1|42900.1|6
1620395510000|2021-05-07 13:51:50|42945.6|42905.6|42950.1|42910.1|42950.1|42910.1|42945.1|42905.1|5
1620395520000|2021-05-07 13:52:00|42940.1|42900.1|42940.1|42900.1|42950.1|42910.1|42930.1|42890.1|7
1620395530000|2021-05-07 13:52:10|42940.6|42900.6|42925.1|42885.1|42945.1|42905.1|42920.1|42880.1|15
1620395540000|2021-05-07 13:52:20|42920.6|42880.6|42915.1|42875.1|42930.1|42890.1|42910.6|42870.6|7
1620395550000|2021-05-07 13:52:30|42914.6|42874.6|42920.1|42880.1|42920.1|42880.1|42914.6|42874.6|3
1620395560000|2021-05-07 13:52:40|42929.6|42889.6|42905.1|42865.1|42930.1|42890.1|42900.1|42860.1|14
1620395570000|2021-05-07 13:52:50|42905.6|42865.6|42890.1|42850.1|42915.1|42875.1|42880.1|42840.1|18
1620395580000|2021-05-07 13:53:00|42900.1|42860.1|42890.1|42850.1|42900.1|42860.1|42880.1|42840.1|16
1620395590000|2021-05-07 13:53:10|42895.1|42855.1|42910.1|42870.1|42920.1|42880.1|42890.1|42850.1|13
1620395600000|2021-05-07 13:53:20|42905.1|42865.1|42905.1|42865.1|42910.1|42870.1|42904.6|42864.6|3
1620395610000|2021-05-07 13:53:30|42905.6|42865.6|42885.1|42845.1|42920.1|42880.1|42880.1|42840.1|48
1620395620000|2021-05-07 13:53:40|42889.6|42849.6|42895.1|42855.1|42900.1|42860.1|42889.6|42849.6|5
1620395630000|2021-05-07 13:53:50|42894.6|42854.6|42875.1|42835.1|42895.1|42855.1|42869.6|42829.6|4
1620395640000|2021-05-07 13:54:00|42879.6|42839.6|42900.1|42860.1|42900.1|42860.1|42879.6|42839.6|5
1620395650000|2021-05-07 13:54:10|42895.1|42855.1|42885.1|42845.1|42895.1|42855.1|42880.1|42840.1|5
1620395660000|2021-05-07 13:54:20|42885.6|42845.6|42860.1|42820.1|42890.1|42850.1|42860.1|42820.1|15
1620395670000|2021-05-07 13:54:30|42850.1|42810.1|42830.1|42790.1|42855.1|42815.1|42830.1|42790.1|12
1620395680000|2021-05-07 13:54:40|42820.1|42780.1|42820.1|42780.1|42825.1|42785.1|42820.1|42780.1|88
1620395690000|2021-05-07 13:54:50|42825.1|42785.1|42830.1|42790.1|42830.1|42790.1|42825.1|42785.1|1
1620395700000|2021-05-07 13:55:00|42834.6|42794.6|42850.1|42810.1|42850.1|42810.1|42830.6|42790.6|22
1620395710000|2021-05-07 13:55:10|42845.1|42805.1|42820.1|42780.1|42845.1|42805.1|42820.1|42780.1|20
1620395720000|2021-05-07 13:55:20|42824.6|42784.6|42845.1|42805.1|42855.1|42815.1|42824.6|42784.6|25
1620395730000|2021-05-07 13:55:30|42844.6|42804.6|42799.6|42759.6|42844.6|42804.6|42789.6|42749.6|34
1620395740000|2021-05-07 13:55:40|42795.1|42755.1|42794.6|42754.6|42809.6|42769.6|42789.6|42749.6|10
1620395750000|2021-05-07 13:55:50|42794.1|42754.1|42794.6|42754.6|42794.6|42754.6|42789.6|42749.6|1
1620395760000|2021-05-07 13:56:00|42789.6|42749.6|42804.6|42764.6|42819.6|42779.6|42789.6|42749.6|15
1620395770000|2021-05-07 13:56:10|42809.1|42769.1|42799.1|42759.1|42814.6|42774.6|42794.1|42754.1|13
1620395780000|2021-05-07 13:56:20|42794.6|42754.6|42794.6|42754.6|42799.6|42759.6|42789.6|42749.6|1
1620395790000|2021-05-07 13:56:30|42794.1|42754.1|42779.1|42739.1|42794.1|42754.1|42779.1|42739.1|3
1620395800000|2021-05-07 13:56:40|42780.1|42740.1|42809.1|42769.1|42809.1|42769.1|42779.6|42739.6|55
1620395810000|2021-05-07 13:56:50|42813.6|42773.6|42799.1|42759.1|42813.6|42773.6|42794.1|42754.1|12
1620395820000|2021-05-07 13:57:00|42809.1|42769.1|42819.1|42779.1|42819.1|42779.1|42809.1|42769.1|3
1620395830000|2021-05-07 13:57:10|42814.1|42774.1|42799.1|42759.1|42819.1|42779.1|42798.6|42758.6|31
1620395840000|2021-05-07 13:57:20|42809.1|42769.1|42799.1|42759.1|42809.1|42769.1|42789.1|42749.1|23
1620395850000|2021-05-07 13:57:30|42794.1|42754.1|42784.1|42744.1|42794.1|42754.1|42784.1|42744.1|6
1620395860000|2021-05-07 13:57:40|42784.6|42744.6|42774.1|42734.1|42784.6|42744.6|42754.1|42714.1|33
1620395870000|2021-05-07 13:57:50|42769.6|42729.6|42779.1|42739.1|42779.1|42739.1|42769.6|42729.6|6
1620395880000|2021-05-07 13:58:00|42784.1|42744.1|42804.1|42764.1|42804.1|42764.1|42784.1|42744.1|33
1620395890000|2021-05-07 13:58:10|42803.5|42763.5|42814.1|42774.1|42814.1|42774.1|42799.1|42759.1|10
1620395900000|2021-05-07 13:58:20|42813.5|42773.5|42794.1|42754.1|42813.5|42773.5|42784.1|42744.1|15
1620395910000|2021-05-07 13:58:30|42789.6|42749.6|42804.1|42764.1|42804.1|42764.1|42779.1|42739.1|7
1620395920000|2021-05-07 13:58:40|42808.5|42768.5|42799.1|42759.1|42814.1|42774.1|42799.1|42759.1|4
1620395930000|2021-05-07 13:58:50|42799.6|42759.6|42819.1|42779.1|42819.1|42779.1|42799.6|42759.6|23
1620395940000|2021-05-07 13:59:00|42810.1|42770.1|42819.1|42779.1|42819.1|42779.1|42810.1|42770.1|18
1620395950000|2021-05-07 13:59:10|42814.1|42774.1|42819.1|42779.1|42819.1|42779.1|42814.1|42774.1|3
1620395960000|2021-05-07 13:59:20|42814.1|42774.1|42818.5|42778.5|42819.1|42779.1|42814.1|42774.1|17
1620395970000|2021-05-07 13:59:30|42828.5|42788.5|42838.5|42798.5|42838.5|42798.5|42828.5|42788.5|10
1620395980000|2021-05-07 13:59:40|42833.5|42793.5|42838.5|42798.5|42853.5|42813.5|42828.5|42788.5|19
1620395990000|2021-05-07 13:59:50|42865.5|42825.5|42874.1|42834.1|42889.1|42849.1|42865.5|42825.5|78
1620396000000|2021-05-07 14:00:00|42874.6|42834.6|42914.1|42874.1|42914.1|42874.1|42874.6|42834.6|33
1620396010000|2021-05-07 14:00:10|42909.6|42869.6|42889.6|42849.6|42914.1|42874.1|42889.1|42849.1|26
1620396020000|2021-05-07 14:00:20|42889.1|42849.1|42904.1|42864.1|42904.1|42864.1|42879.1|42839.1|31
1620396030000|2021-05-07 14:00:30|42904.6|42864.6|42904.1|42864.1|42909.1|42869.1|42899.1|42859.1|6
1620396040000|2021-05-07 14:00:40|42903.5|42863.5|42884.1|42844.1|42903.5|42863.5|42879.1|42839.1|18
1620396050000|2021-05-07 14:00:50|42884.6|42844.6|42884.1|42844.1|42888.5|42848.5|42874.1|42834.1|9
1620396060000|2021-05-07 14:01:00|42879.1|42839.1|42874.1|42834.1|42879.1|42839.1|42864.1|42824.1|10
1620396070000|2021-05-07 14:01:10|42874.6|42834.6|42899.1|42859.1|42904.1|42864.1|42874.6|42834.6|19
1620396080000|2021-05-07 14:01:20|42894.1|42854.1|42899.1|42859.1|42909.1|42869.1|42893.5|42853.5|5
1620396090000|2021-05-07 14:01:30|42899.6|42859.6|42904.1|42864.1|42914.1|42874.1|42899.6|42859.6|12
1620396100000|2021-05-07 14:01:40|42899.6|42859.6|42894.1|42854.1|42909.1|42869.1|42889.1|42849.1|8
1620396110000|2021-05-07 14:01:50|42893.5|42853.5|42894.1|42854.1|42899.1|42859.1|42889.1|42849.1|4
1620396120000|2021-05-07 14:02:00|42889.6|42849.6|42894.1|42854.1|42894.1|42854.1|42879.1|42839.1|9
1620396130000|2021-05-07 14:02:10|42889.1|42849.1|42894.1|42854.1|42894.1|42854.1|42889.1|42849.1|6
1620396140000|2021-05-07 14:02:20|42889.6|42849.6|42873.5|42833.5|42889.6|42849.6|42868.5|42828.5|17
1620396150000|2021-05-07 14:02:30|42874.1|42834.1|42858.5|42818.5|42878.5|42838.5|42848.5|42808.5|6
1620396160000|2021-05-07 14:02:40|42853.5|42813.5|42838.5|42798.5|42853.5|42813.5|42828.5|42788.5|18
1620396170000|2021-05-07 14:02:50|42838|42798|42838.5|42798.5|42838.5|42798.5|42828|42788|14
1620396180000|2021-05-07 14:03:00|42833.5|42793.5|42818.5|42778.5|42838.5|42798.5|42818.5|42778.5|26
1620396190000|2021-05-07 14:03:10|42818|42778|42837.5|42797.5|42838|42798|42818|42778|22
1620396200000|2021-05-07 14:03:20|42838|42798|42838|42798|42843|42803|42828|42788|7
1620396210000|2021-05-07 14:03:30|42833|42793|42848|42808|42848|42808|42833|42793|12
1620396220000|2021-05-07 14:03:40|42839.1|42799.1|42838|42798|42839.1|42799.1|42838|42798|7
1620396230000|2021-05-07 14:03:50|42828|42788|42837|42797|42842|42802|42828|42788|27
1620396240000|2021-05-07 14:04:00|42842|42802|42842|42802|42847|42807|42832|42792|14
1620396250000|2021-05-07 14:04:10|42841.5|42801.5|42836.5|42796.5|42846|42806|42836.5|42796.5|3
1620396260000|2021-05-07 14:04:20|42826.5|42786.5|42831.5|42791.5|42831.5|42791.5|42826.5|42786.5|2
1620396270000|2021-05-07 14:04:30|42831|42791|42841.5|42801.5|42846.5|42806.5|42831|42791|8
1620396280000|2021-05-07 14:04:40|42841|42801|42846.5|42806.5|42846.5|42806.5|42836.5|42796.5|1
1620396290000|2021-05-07 14:04:50|42856.5|42816.5|42846.5|42806.5|42856.5|42816.5|42846.5|42806.5|17
1620396300000|2021-05-07 14:05:00|42836.5|42796.5|42836.5|42796.5|42841.5|42801.5|42836.5|42796.5|7
1620396310000|2021-05-07 14:05:10|42826.5|42786.5|42846.5|42806.5|42846.5|42806.5|42826.5|42786.5|18
1620396320000|2021-05-07 14:05:20|42851.5|42811.5|42846.5|42806.5|42851.5|42811.5|42836.5|42796.5|22
1620396330000|2021-05-07 14:05:30|42836.5|42796.5|42837.5|42797.5|42837.5|42797.5|42827.5|42787.5|12
1620396340000|2021-05-07 14:05:40|42837|42797|42842.5|42802.5|42847.5|42807.5|42827.5|42787.5|12
1620396350000|2021-05-07 14:05:50|42842|42802|42852.5|42812.5|42852.5|42812.5|42837.5|42797.5|10
1620396360000|2021-05-07 14:06:00|42838.5|42798.5|42862.5|42822.5|42867.5|42827.5|42837|42797|29
1620396370000|2021-05-07 14:06:10|42862|42822|42827.5|42787.5|42867.5|42827.5|42827.5|42787.5|16
1620396380000|2021-05-07 14:06:20|42833|42793|42852|42812|42852|42812|42833|42793|12
1620396390000|2021-05-07 14:06:30|42856.5|42816.5|42847|42807|42857|42817|42847|42807|6
1620396400000|2021-05-07 14:06:40|42842|42802|42847|42807|42847|42807|42837|42797|2
1620396410000|2021-05-07 14:06:50|42842|42802|42847.5|42807.5|42847.5|42807.5|42837|42797|7
1620396420000|2021-05-07 14:07:00|42857.5|42817.5|42857.5|42817.5|42877.5|42837.5|42857.5|42817.5|16
1620396430000|2021-05-07 14:07:10|42847.5|42807.5|42838|42798|42857.5|42817.5|42837.5|42797.5|5
1620396440000|2021-05-07 14:07:20|42843|42803|42848|42808|42848|42808|42838|42798|5
1620396450000|2021-05-07 14:07:30|42853|42813|42848|42808|42853|42813|42843|42803|8
1620396460000|2021-05-07 14:07:40|42847.5|42807.5|42848|42808|42853|42813|42838|42798|4
1620396470000|2021-05-07 14:07:50|42843|42803|42848|42808|42848|42808|42843|42803|4
1620396480000|2021-05-07 14:08:00|42838|42798|42838|42798|42838|42798|42833|42793|7
1620396490000|2021-05-07 14:08:10|42828|42788|42838|42798|42838|42798|42828|42788|7
1620396500000|2021-05-07 14:08:20|42833.5|42793.5|42833|42793|42838|42798|42828|42788|1
1620396510000|2021-05-07 14:08:30|42828|42788|42838|42798|42838|42798|42828|42788|17
1620396520000|2021-05-07 14:08:40|42837|42797|42833|42793|42838|42798|42828.5|42788.5|4
1620396530000|2021-05-07 14:08:50|42833.5|42793.5|42828|42788|42838|42798|42828|42788|10
1620396540000|2021-05-07 14:09:00|42828.5|42788.5|42838|42798|42838|42798|42828.5|42788.5|14
1620396550000|2021-05-07 14:09:10|42837.5|42797.5|42828|42788|42837.5|42797.5|42828|42788|8
1620396560000|2021-05-07 14:09:20|42808|42768|42798|42758|42808|42768|42798|42758|46
1620396580000|2021-05-07 14:09:40|42788|42748|42798|42758|42798|42758|42788|42748|17
1620396590000|2021-05-07 14:09:50|42793|42753|42783|42743|42798|42758|42778.5|42738.5|11
1620396600000|2021-05-07 14:10:00|42787.5|42747.5|42778|42738|42788|42748|42778|42738|20
1620396610000|2021-05-07 14:10:10|42768|42728|42763|42723|42768|42728|42758|42718|10
1620396620000|2021-05-07 14:10:20|42758.5|42718.5|42748|42708|42758.5|42718.5|42748|42708|3
1620396630000|2021-05-07 14:10:30|42738|42698|42748|42708|42748|42708|42738|42698|13
1620396640000|2021-05-07 14:10:40|42743.5|42703.5|42733.5|42693.5|42748|42708|42728.5|42688.5|91
1620396650000|2021-05-07 14:10:50|42738|42698|42738|42698|42743|42703|42728.5|42688.5|39
1620396660000|2021-05-07 14:11:00|42733.5|42693.5|42724.1|42684.1|42743|42703|42719.1|42679.1|15
1620396670000|2021-05-07 14:11:10|42728.5|42688.5|42743|42703|42748|42708|42728.5|42688.5|14
1620396680000|2021-05-07 14:11:20|42743.5|42703.5|42743|42703|42753|42713|42738|42698|7
1620396690000|2021-05-07 14:11:30|42742.5|42702.5|42743|42703|42748|42708|42738|42698|4
1620396700000|2021-05-07 14:11:40|42738.5|42698.5|42748|42708|42758|42718|42738|42698|9
1620396710000|2021-05-07 14:11:50|42743|42703|42738|42698|42748|42708|42738|42698|7
1620396720000|2021-05-07 14:12:00|42733.5|42693.5|42723|42683|42733.5|42693.5|42723|42683|10
1620396730000|2021-05-07 14:12:10|42727.5|42687.5|42723|42683|42728|42688|42723|42683|8
1620396740000|2021-05-07 14:12:20|42722.5|42682.5|42718|42678|42723|42683|42708|42668|1
1620396750000|2021-05-07 14:12:30|42723|42683|42718|42678|42728|42688|42713|42673|5
1620396760000|2021-05-07 14:12:40|42708|42668|42718|42678|42718|42678|42708|42668|5
1620396770000|2021-05-07 14:12:50|42713|42673|42698|42658|42713|42673|42693.5|42653.5|13
1620396780000|2021-05-07 14:13:00|42693.5|42653.5|42698|42658|42698|42658|42689|42649|11
1620396790000|2021-05-07 14:13:10|42693.5|42653.5|42698|42658|42698|42658|42688.5|42648.5|24
1620396800000|2021-05-07 14:13:20|42728|42688|42738|42698|42743|42703|42728|42688|17
1620396810000|2021-05-07 14:13:30|42733|42693|42738|42698|42738|42698|42728|42688|7
1620396820000|2021-05-07 14:13:40|42733|42693|42733|42693|42738|42698|42733|42693|1
1620396830000|2021-05-07 14:13:50|42738|42698|42738|42698|42758|42718|42733|42693|12
1620396840000|2021-05-07 14:14:00|42742.5|42702.5|42723|42683|42748|42708|42723|42683|10
1620396850000|2021-05-07 14:14:10|42718|42678|42713|42673|42718|42678|42712.5|42672.5|10
1620396860000|2021-05-07 14:14:20|42708.5|42668.5|42708|42668|42718|42678|42708|42668|4
1620396870000|2021-05-07 14:14:30|42713|42673|42703|42663|42713|42673|42698|42658|3
1620396880000|2021-05-07 14:14:40|42703.5|42663.5|42708|42668|42717.5|42677.5|42703|42663|6
1620396890000|2021-05-07 14:14:50|42703|42663|42718|42678|42718|42678|42703|42663|2
1620396900000|2021-05-07 14:15:00|42723|42683|42703|42663|42723|42683|42698|42658|21
1620396910000|2021-05-07 14:15:10|42698.5|42658.5|42688.5|42648.5|42703|42663|42688.5|42648.5|9
1620396920000|2021-05-07 14:15:20|42684|42644|42688.5|42648.5|42698|42658|42684|42644|7
1620396930000|2021-05-07 14:15:30|42693.5|42653.5|42693|42653|42693.5|42653.5|42688.5|42648.5|8
1620396940000|2021-05-07 14:15:40|42693.5|42653.5|42693.5|42653.5|42708|42668|42688.5|42648.5|14
1620396950000|2021-05-07 14:15:50|42688.5|42648.5|42684|42644|42688.5|42648.5|42684|42644|3
1620396960000|2021-05-07 14:16:00|42683.5|42643.5|42684|42644|42688.5|42648.5|42674.6|42634.6|19
1620396970000|2021-05-07 14:16:10|42688.5|42648.5|42688.5|42648.5|42688.5|42648.5|42679.6|42639.6|2
1620396980000|2021-05-07 14:16:20|42684|42644|42660.1|42620.1|42684|42644|42660.1|42620.1|5
1620396990000|2021-05-07 14:16:30|42665.1|42625.1|42679|42639|42679|42639|42665.1|42625.1|5
1620397000000|2021-05-07 14:16:40|42684|42644|42688.5|42648.5|42698|42658|42679|42639|31
1620397010000|2021-05-07 14:16:50|42684|42644|42688.5|42648.5|42688.5|42648.5|42679|42639|14
1620397020000|2021-05-07 14:17:00|42698|42658|42693.5|42653.5|42698|42658|42688.5|42648.5|5
1620397030000|2021-05-07 14:17:10|42698|42658|42703|42663|42708|42668|42698|42658|3
1620397040000|2021-05-07 14:17:20|42698.5|42658.5|42669.6|42629.6|42698.5|42658.5|42669.6|42629.6|66
1620397050000|2021-05-07 14:17:30|42660.1|42620.1|42669.6|42629.6|42669.6|42629.6|42660.1|42620.1|23
1620397060000|2021-05-07 14:17:40|42665.1|42625.1|42688.5|42648.5|42688.5|42648.5|42660.1|42620.1|17
1620397070000|2021-05-07 14:17:50|42698|42658|42684|42644|42698|42658|42684|42644|14
1620397080000|2021-05-07 14:18:00|42688.5|42648.5|42708|42668|42708|42668|42683.5|42643.5|21
1620397090000|2021-05-07 14:18:10|42707.5|42667.5|42688.5|42648.5|42708|42668|42688.5|42648.5|29
1620397100000|2021-05-07 14:18:20|42689|42649|42703|42663|42703|42663|42679|42639|27
1620397110000|2021-05-07 14:18:30|42707.5|42667.5|42698|42658|42718|42678|42698|42658|1
1620397120000|2021-05-07 14:18:40|42698.5|42658.5|42698|42658|42708|42668|42693.5|42653.5|15
1620397130000|2021-05-07 14:18:50|42698.5|42658.5|42708|42668|42718|42678|42698|42658|14
1620397140000|2021-05-07 14:19:00|42709|42669|42713|42673|42718|42678|42708|42668|15
1620397150000|2021-05-07 14:19:10|42708.5|42668.5|42693.5|42653.5|42708.5|42668.5|42693.5|42653.5|42
1620397160000|2021-05-07 14:19:20|42693|42653|42684|42644|42703|42663|42683.5|42643.5|33
1620397170000|2021-05-07 14:19:30|42693.5|42653.5|42669.6|42629.6|42693.5|42653.5|42660.1|42620.1|30
1620397180000|2021-05-07 14:19:40|42679|42639|42638|42598|42679|42639|42628|42588|30
1620397190000|2021-05-07 14:19:50|42637.5|42597.5|42644.6|42604.6|42649.6|42609.6|42629.6|42589.6|24
1620397200000|2021-05-07 14:20:00|42639.6|42599.6|42644.6|42604.6|42649.6|42609.6|42629.6|42589.6|88
1620397210000|2021-05-07 14:20:10|42644|42604|42629.6|42589.6|42644|42604|42629.6|42589.6|12
1620397220000|2021-05-07 14:20:20|42634.6|42594.6|42629.6|42589.6|42649.6|42609.6|42629.6|42589.6|27
1620397230000|2021-05-07 14:20:30|42630.1|42590.1|42629.6|42589.6|42639.6|42599.6|42629.6|42589.6|22
1620397240000|2021-05-07 14:20:40|42630.1|42590.1|42649.6|42609.6|42654.6|42614.6|42630.1|42590.1|25
1620397250000|2021-05-07 14:20:50|42639.6|42599.6|42629.6|42589.6|42649|42609|42629.6|42589.6|23
1620397260000|2021-05-07 14:21:00|42634|42594|42649.6|42609.6|42649.6|42609.6|42634|42594|17
1620397270000|2021-05-07 14:21:10|42645.1|42605.1|42639.6|42599.6|42649.6|42609.6|42639.6|42599.6|16
1620397280000|2021-05-07 14:21:20|42634.6|42594.6|42664|42624|42664|42624|42630.1|42590.1|41
1620397290000|2021-05-07 14:21:30|42669.6|42629.6|42664.6|42624.6|42670.1|42630.1|42639.6|42599.6|27
1620397300000|2021-05-07 14:21:40|42660.1|42620.1|42644.6|42604.6|42689.6|42649.6|42644.6|42604.6|17
1620397310000|2021-05-07 14:21:50|42640.1|42600.1|42639.6|42599.6|42649.6|42609.6|42634.6|42594.6|10
1620397320000|2021-05-07 14:22:00|42630.6|42590.6|42664.6|42624.6|42664.6|42624.6|42629.6|42589.6|26
1620397330000|2021-05-07 14:22:10|42660.1|42620.1|42654.6|42614.6|42664.6|42624.6|42649.6|42609.6|5
1620397340000|2021-05-07 14:22:20|42659.6|42619.6|42634.6|42594.6|42659.6|42619.6|42629.6|42589.6|15
1620397350000|2021-05-07 14:22:30|42630.1|42590.1|42609.6|42569.6|42639.6|42599.6|42604.6|42564.6|32
1620397360000|2021-05-07 14:22:40|42605.1|42565.1|42579.6|42539.6|42609.6|42569.6|42574.6|42534.6|38
1620397370000|2021-05-07 14:22:50|42574.6|42534.6|42619.6|42579.6|42619.6|42579.6|42574.6|42534.6|59
1620397380000|2021-05-07 14:23:00|42629.6|42589.6|42634.6|42594.6|42639.6|42599.6|42624.6|42584.6|42
1620397390000|2021-05-07 14:23:10|42630.1|42590.1|42649.6|42609.6|42659|42619|42629.6|42589.6|42
1620397400000|2021-05-07 14:23:20|42650.1|42610.1|42639.5|42599.5|42659.5|42619.5|42639.5|42599.5|10
1620397410000|2021-05-07 14:23:30|42639|42599|42634.5|42594.5|42639|42599|42629.5|42589.5|27
1620397420000|2021-05-07 14:23:40|42634|42594|42649.5|42609.5|42649.5|42609.5|42629.5|42589.5|14
1620397430000|2021-05-07 14:23:50|42650.1|42610.1|42680.1|42640.1|42680.1|42640.1|42650.1|42610.1|34
1620397440000|2021-05-07 14:24:00|42684.5|42644.5|42699.5|42659.5|42704.5|42664.5|42680.1|42640.1|27
1620397450000|2021-05-07 14:24:10|42704|42664|42710.1|42670.1|42715.1|42675.1|42699.5|42659.5|15
1620397460000|2021-05-07 14:24:20|42714.5|42674.5|42714.5|42674.5|42719.5|42679.5|42709.5|42669.5|6
1620397470000|2021-05-07 14:24:30|42719|42679|42729.5|42689.5|42729.5|42689.5|42714.5|42674.5|12
1620397480000|2021-05-07 14:24:40|42729|42689|42759.5|42719.5|42764.5|42724.5|42724.5|42684.5|7
1620397490000|2021-05-07 14:24:50|42764.5|42724.5|42760.1|42720.1|42769.5|42729.5|42759.5|42719.5|15
1620397500000|2021-05-07 14:25:00|42764.5|42724.5|42759.5|42719.5|42764.5|42724.5|42744.5|42704.5|17
1620397510000|2021-05-07 14:25:10|42760.1|42720.1|42729.5|42689.5|42764.5|42724.5|42719.5|42679.5|115
1620397520000|2021-05-07 14:25:20|42730.1|42690.1|42735.6|42695.6|42739.5|42699.5|42709.5|42669.5|61
1620397530000|2021-05-07 14:25:30|42735.1|42695.1|42721.6|42681.6|42740.1|42700.1|42717.1|42677.1|22
1620397540000|2021-05-07 14:25:40|42726.1|42686.1|42731.1|42691.1|42731.1|42691.1|42712.1|42672.1|13
1620397550000|2021-05-07 14:25:50|42731.6|42691.6|42699.5|42659.5|42736.1|42696.1|42689.5|42649.5|7
1620397560000|2021-05-07 14:26:00|42704.5|42664.5|42729.5|42689.5|42729.5|42689.5|42704.5|42664.5|36
1620397570000|2021-05-07 14:26:10|42729|42689|42714.5|42674.5|42729|42689|42704.5|42664.5|11
1620397580000|2021-05-07 14:26:20|42719|42679|42714.5|42674.5|42724.5|42684.5|42714.5|42674.5|2
1620397590000|2021-05-07 14:26:30|42710.1|42670.1|42714.5|42674.5|42714.5|42674.5|42704.5|42664.5|15
1620397600000|2021-05-07 14:26:40|42715.1|42675.1|42734.5|42694.5|42734.5|42694.5|42715.1|42675.1|5
1620397610000|2021-05-07 14:26:50|42734|42694|42704.5|42664.5|42734|42694|42704.5|42664.5|15
1620397620000|2021-05-07 14:27:00|42689.5|42649.5|42694.5|42654.5|42709.5|42669.5|42684.5|42644.5|18
1620397630000|2021-05-07 14:27:10|42690.1|42650.1|42699.5|42659.5|42704.5|42664.5|42690.1|42650.1|11
1620397640000|2021-05-07 14:27:20|42694.5|42654.5|42680.1|42640.1|42694.5|42654.5|42679.5|42639.5|4
1620397650000|2021-05-07 14:27:30|42684.5|42644.5|42679.5|42639.5|42689.5|42649.5|42674.5|42634.5|49
1620397660000|2021-05-07 14:27:40|42669.5|42629.5|42664|42624|42674.5|42634.5|42659.5|42619.5|13
1620397670000|2021-05-07 14:27:50|42664.5|42624.5|42624.5|42584.5|42664.5|42624.5|42624.5|42584.5|35
1620397680000|2021-05-07 14:28:00|42619.5|42579.5|42644.5|42604.5|42649.5|42609.5|42619.5|42579.5|19
1620397690000|2021-05-07 14:28:10|42649|42609|42629.5|42589.5|42649.5|42609.5|42629.5|42589.5|11
1620397700000|2021-05-07 14:28:20|42629|42589|42629.5|42589.5|42635.1|42595.1|42629|42589|6
1620397710000|2021-05-07 14:28:30|42624.5|42584.5|42649.5|42609.5|42654.5|42614.5|42624.5|42584.5|42
1620397720000|2021-05-07 14:28:40|42654.5|42614.5|42694.5|42654.5|42699.5|42659.5|42649.5|42609.5|30
1620397730000|2021-05-07 14:28:50|42690.1|42650.1|42674.5|42634.5|42690.1|42650.1|42674.5|42634.5|4
1620397740000|2021-05-07 14:29:00|42674|42634|42679.5|42639.5|42679.5|42639.5|42669.5|42629.5|4
1620397750000|2021-05-07 14:29:10|42684|42644|42644.5|42604.5|42684.5|42644.5|42639.5|42599.5|7
1620397760000|2021-05-07 14:29:20|42645.1|42605.1|42634.5|42594.5|42649.5|42609.5|42624.5|42584.5|31
1620397770000|2021-05-07 14:29:30|42635.1|42595.1|42604.5|42564.5|42639.5|42599.5|42599.5|42559.5|57
1620397780000|2021-05-07 14:29:40|42609.5|42569.5|42619.5|42579.5|42619.5|42579.5|42609.5|42569.5|44
1620397790000|2021-05-07 14:29:50|42619|42579|42619.5|42579.5|42619.5|42579.5|42609|42569|52
1620397800000|2021-05-07 14:30:00|42618.5|42578.5|42609.5|42569.5|42619.5|42579.5|42609.5|42569.5|21
1620397810000|2021-05-07 14:30:10|42609|42569|42619|42579|42619|42579|42589|42549|43
1620397820000|2021-05-07 14:30:20|42618.5|42578.5|42599|42559|42619|42579|42589|42549|23
1620397830000|2021-05-07 14:30:30|42598.5|42558.5|42594|42554|42619|42579|42589|42549|54
1620397840000|2021-05-07 14:30:40|42589.5|42549.5|42589|42549|42599|42559|42589|42549|3
1620397850000|2021-05-07 14:30:50|42579|42539|42579|42539|42589|42549|42579|42539|10
1620397860000|2021-05-07 14:31:00|42579.5|42539.5|42589|42549|42599|42559|42579.5|42539.5|12
1620397870000|2021-05-07 14:31:10|42593.5|42553.5|42594|42554|42599|42559|42593.5|42553.5|6
1620397880000|2021-05-07 14:31:20|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|42573.5|42533.5|10
1620397890000|2021-05-07 14:31:30|42589|42549|42599|42559|42599|42559|42589|42549|4
1620397900000|2021-05-07 14:31:40|42604|42564|42614|42574|42619|42579|42599|42559|17
1620397910000|2021-05-07 14:31:50|42613.5|42573.5|42639|42599|42639|42599|42609|42569|48
1620397920000|2021-05-07 14:32:00|42649|42609|42654|42614|42659|42619|42644|42604|21
1620397930000|2021-05-07 14:32:10|42653.5|42613.5|42684.5|42644.5|42689.5|42649.5|42644|42604|12
1620397940000|2021-05-07 14:32:20|42684|42644|42679.5|42639.5|42684.5|42644.5|42669.5|42629.5|5
1620397950000|2021-05-07 14:32:30|42669.5|42629.5|42694.5|42654.5|42699.5|42659.5|42669.5|42629.5|15
1620397960000|2021-05-07 14:32:40|42699|42659|42695|42655|42704.5|42664.5|42694.5|42654.5|4
1620397970000|2021-05-07 14:32:50|42699.5|42659.5|42684|42644|42704.5|42664.5|42679|42639|17
1620397980000|2021-05-07 14:33:00|42688.5|42648.5|42694|42654|42714|42674|42688.5|42648.5|13
1620397990000|2021-05-07 14:33:10|42694.5|42654.5|42699|42659|42714|42674|42689|42649|14
1620398000000|2021-05-07 14:33:20|42689|42649|42704|42664|42709|42669|42688|42648|13
1620398010000|2021-05-07 14:33:30|42709|42669|42709|42669|42714|42674|42704|42664|11
1620398020000|2021-05-07 14:33:40|42709.5|42669.5|42673.5|42633.5|42719.5|42679.5|42673.5|42633.5|109
1620398030000|2021-05-07 14:33:50|42674|42634|42663.5|42623.5|42674|42634|42658.5|42618.5|3
1620398040000|2021-05-07 14:34:00|42663|42623|42663.5|42623.5|42663.5|42623.5|42648.5|42608.5|13
1620398050000|2021-05-07 14:34:10|42663|42623|42653.5|42613.5|42663|42623|42638.5|42598.5|8
1620398060000|2021-05-07 14:34:20|42654|42614|42653.5|42613.5|42658.5|42618.5|42648.5|42608.5|3
1620398070000|2021-05-07 14:34:30|42653|42613|42668.5|42628.5|42668.5|42628.5|42648.5|42608.5|0
1620398080000|2021-05-07 14:34:40|42669|42629|42678.5|42638.5|42678.5|42638.5|42663.5|42623.5|21
1620398090000|2021-05-07 14:34:50|42673.5|42633.5|42678.5|42638.5|42678.5|42638.5|42658.5|42618.5|6
1620398100000|2021-05-07 14:35:00|42679.5|42639.5|42688.5|42648.5|42688.5|42648.5|42668.5|42628.5|39
1620398110000|2021-05-07 14:35:10|42688|42648|42683.5|42643.5|42688|42648|42673.5|42633.5|7
1620398120000|2021-05-07 14:35:20|42684|42644|42663.5|42623.5|42688.5|42648.5|42648.5|42608.5|9
1620398130000|2021-05-07 14:35:30|42668|42628|42643.5|42603.5|42668.5|42628.5|42643.5|42603.5|18
1620398140000|2021-05-07 14:35:40|42644|42604|42684|42644|42684.5|42644.5|42644|42604|12
1620398150000|2021-05-07 14:35:50|42679.5|42639.5|42709.5|42669.5|42709.5|42669.5|42679.5|42639.5|11
1620398160000|2021-05-07 14:36:00|42714.5|42674.5|42724.5|42684.5|42724.5|42684.5|42709.5|42669.5|13
1620398170000|2021-05-07 14:36:10|42729|42689|42709.5|42669.5|42729|42689|42704.5|42664.5|16
1620398180000|2021-05-07 14:36:20|42705|42665|42724.5|42684.5|42724.5|42684.5|42700|42660|3
1620398190000|2021-05-07 14:36:30|42724|42684|42724.5|42684.5|42729.5|42689.5|42719.5|42679.5|1
1620398200000|2021-05-07 14:36:40|42725|42685|42724.5|42684.5|42734.5|42694.5|42720|42680|3
1620398210000|2021-05-07 14:36:50|42725|42685|42729.5|42689.5|42734.5|42694.5|42719.5|42679.5|1
1620398220000|2021-05-07 14:37:00|42719.5|42679.5|42714.5|42674.5|42719.5|42679.5|42709.5|42669.5|21
1620398230000|2021-05-07 14:37:10|42719|42679|42709.5|42669.5|42719.5|42679.5|42704|42664|6
1620398240000|2021-05-07 14:37:20|42714.5|42674.5|42739.5|42699.5|42739.5|42699.5|42709.5|42669.5|12
1620398250000|2021-05-07 14:37:30|42734.5|42694.5|42729.5|42689.5|42734.5|42694.5|42724.5|42684.5|2
1620398260000|2021-05-07 14:37:40|42730|42690|42729.5|42689.5|42739|42699|42729.5|42689.5|4
1620398270000|2021-05-07 14:37:50|42729|42689|42724.5|42684.5|42729.5|42689.5|42724.5|42684.5|4
1620398280000|2021-05-07 14:38:00|42725|42685|42769.5|42729.5|42769.5|42729.5|42725|42685|20
1620398290000|2021-05-07 14:38:10|42779.5|42739.5|42769.5|42729.5|42779.5|42739.5|42769.5|42729.5|18
1620398300000|2021-05-07 14:38:20|42774.5|42734.5|42769.5|42729.5|42774.5|42734.5|42760.6|42720.6|4
1620398310000|2021-05-07 14:38:30|42769|42729|42759.5|42719.5|42769|42729|42759.5|42719.5|1
1620398320000|2021-05-07 14:38:40|42754.5|42714.5|42749.5|42709.5|42754.5|42714.5|42739.5|42699.5|10
1620398330000|2021-05-07 14:38:50|42749|42709|42754.5|42714.5|42759.5|42719.5|42749|42709|8
1620398340000|2021-05-07 14:39:00|42754|42714|42754.5|42714.5|42754.5|42714.5|42749.5|42709.5|0
1620398350000|2021-05-07 14:39:10|42754|42714|42750|42710|42769.5|42729.5|42749.5|42709.5|6
1620398360000|2021-05-07 14:39:20|42754.5|42714.5|42734|42694|42754.5|42714.5|42734|42694|15
1620398370000|2021-05-07 14:39:30|42733.5|42693.5|42723.5|42683.5|42734|42694|42723.5|42683.5|4
1620398380000|2021-05-07 14:39:40|42724|42684|42734|42694|42734|42694|42719|42679|1
1620398390000|2021-05-07 14:39:50|42738.5|42698.5|42739|42699|42739|42699|42738.5|42698.5|5
1620398400000|2021-05-07 14:40:00|42738.5|42698.5|42744|42704|42749|42709|42719|42679|8
1620398410000|2021-05-07 14:40:10|42739.5|42699.5|42729|42689|42739.5|42699.5|42719|42679|14
1620398420000|2021-05-07 14:40:20|42724|42684|42689|42649|42724|42684|42689|42649|13
1620398430000|2021-05-07 14:40:30|42679|42639|42694|42654|42694|42654|42679|42639|6
1620398440000|2021-05-07 14:40:40|42694.5|42654.5|42688.5|42648.5|42699|42659|42688.5|42648.5|4
1620398450000|2021-05-07 14:40:50|42693.5|42653.5|42708.5|42668.5|42708.5|42668.5|42688.5|42648.5|12
1620398460000|2021-05-07 14:41:00|42713|42673|42704|42664|42718.5|42678.5|42698.5|42658.5|7
1620398470000|2021-05-07 14:41:10|42704.5|42664.5|42669|42629|42709|42669|42669|42629|31
1620398480000|2021-05-07 14:41:20|42673.5|42633.5|42664|42624|42674|42634|42659|42619|7
1620398490000|2021-05-07 14:41:30|42659.5|42619.5|42659|42619|42659.5|42619.5|42659|42619|0
1620398500000|2021-05-07 14:41:40|42654|42614|42638.5|42598.5|42654|42614|42628.5|42588.5|10
1620398510000|2021-05-07 14:41:50|42643.5|42603.5|42633.5|42593.5|42648.5|42608.5|42628.5|42588.5|27
1620398520000|2021-05-07 14:42:00|42638|42598|42649|42609|42649|42609|42638|42598|4
1620398530000|2021-05-07 14:42:10|42644.5|42604.5|42638.5|42598.5|42644.5|42604.5|42633.5|42593.5|2
1620398540000|2021-05-07 14:42:20|42643.5|42603.5|42638.5|42598.5|42643.5|42603.5|42638.5|42598.5|3
1620398550000|2021-05-07 14:42:30|42638|42598|42638.5|42598.5|42638.5|42598.5|42618.5|42578.5|39
1620398560000|2021-05-07 14:42:40|42643|42603|42643.5|42603.5|42648.5|42608.5|42628.5|42588.5|8
1620398570000|2021-05-07 14:42:50|42644|42604|42633.5|42593.5|42644|42604|42628.5|42588.5|4
1620398580000|2021-05-07 14:43:00|42634|42594|42654|42614|42654|42614|42633.5|42593.5|14
1620398590000|2021-05-07 14:43:10|42649.5|42609.5|42639|42599|42654|42614|42639|42599|12
1620398600000|2021-05-07 14:43:20|42640|42600|42649|42609|42654|42614|42640|42600|2
1620398610000|2021-05-07 14:43:30|42654|42614|42659|42619|42664.5|42624.5|42654|42614|3
1620398620000|2021-05-07 14:43:40|42664|42624|42654|42614|42669|42629|42649|42609|6
1620398630000|2021-05-07 14:43:50|42649.5|42609.5|42654|42614|42659|42619|42649|42609|8
1620398640000|2021-05-07 14:44:00|42654.5|42614.5|42654|42614|42664|42624|42649|42609|7
1620398650000|2021-05-07 14:44:10|42654.5|42614.5|42654|42614|42659|42619|42653.5|42613.5|1
1620398660000|2021-05-07 14:44:20|42658.5|42618.5|42654|42614|42659|42619|42654|42614|1
1620398670000|2021-05-07 14:44:30|42654.5|42614.5|42659|42619|42659|42619|42649|42609|9
1620398680000|2021-05-07 14:44:40|42658.5|42618.5|42664|42624|42664|42624|42649|42609|5
1620398690000|2021-05-07 14:44:50|42663.5|42623.5|42679|42639|42684|42644|42659|42619|15
1620398700000|2021-05-07 14:45:00|42674.5|42634.5|42689|42649|42689.5|42649.5|42674.5|42634.5|7
1620398710000|2021-05-07 14:45:10|42694|42654|42709|42669|42709|42669|42694|42654|2
1620398720000|2021-05-07 14:45:20|42709.5|42669.5|42719|42679|42719.5|42679.5|42709.5|42669.5|5
1620398730000|2021-05-07 14:45:30|42724|42684|42724|42684|42729|42689|42719|42679|2
1620398740000|2021-05-07 14:45:40|42719.5|42679.5|42724|42684|42729|42689|42719|42679|2
1620398750000|2021-05-07 14:45:50|42723.5|42683.5|42719|42679|42724|42684|42719|42679|7
1620398760000|2021-05-07 14:46:00|42709|42669|42719|42679|42724|42684|42709|42669|7
1620398770000|2021-05-07 14:46:10|42719.5|42679.5|42734|42694|42734|42694|42719.5|42679.5|24
1620398780000|2021-05-07 14:46:20|42733.5|42693.5|42749|42709|42749|42709|42729|42689|10
1620398790000|2021-05-07 14:46:30|42739|42699|42739|42699|42739|42699|42739|42699|16
1620398800000|2021-05-07 14:46:40|42743.5|42703.5|42729|42689|42744|42704|42724|42684|7
1620398810000|2021-05-07 14:46:50|42728.5|42688.5|42709|42669|42728.5|42688.5|42709|42669|11
1620398820000|2021-05-07 14:47:00|42714|42674|42689|42649|42714|42674|42683.5|42643.5|20
1620398830000|2021-05-07 14:47:10|42694|42654|42694|42654|42694|42654|42689|42649|7
1620398840000|2021-05-07 14:47:20|42689.5|42649.5|42664|42624|42694|42654|42664|42624|11
1620398850000|2021-05-07 14:47:30|42668.5|42628.5|42669.5|42629.5|42679|42639|42668.5|42628.5|1
1620398860000|2021-05-07 14:47:40|42669|42629|42674|42634|42679|42639|42669|42629|6
1620398870000|2021-05-07 14:47:50|42679|42639|42674|42634|42679|42639|42669|42629|6
1620398880000|2021-05-07 14:48:00|42678.5|42638.5|42689.5|42649.5|42694|42654|42674|42634|9
1620398890000|2021-05-07 14:48:10|42694|42654|42689|42649|42699|42659|42689|42649|11
1620398900000|2021-05-07 14:48:20|42688|42648|42679|42639|42689|42649|42679|42639|8
1620398910000|2021-05-07 14:48:30|42684|42644|42689|42649|42689|42649|42684|42644|5
1620398930000|2021-05-07 14:48:50|42699|42659|42719|42679|42719|42679|42699|42659|10
1620398940000|2021-05-07 14:49:00|||||||||1
1620398950000|2021-05-07 14:49:10|||||||||3
1620398960000|2021-05-07 14:49:20|42720|42680|42734|42694|42738.5|42698.5|42720|42680|12
1620398970000|2021-05-07 14:49:30|42738.5|42698.5|42739|42699|42759|42719|42738.5|42698.5|40
1620398980000|2021-05-07 14:49:40|42738.5|42698.5|42749|42709|42749|42709|42734|42694|18
1620398990000|2021-05-07 14:49:50|42749.5|42709.5|42754|42714|42759|42719|42739|42699|17
1620399000000|2021-05-07 14:50:00|42749.5|42709.5|42769|42729|42769|42729|42749.5|42709.5|7
1620399010000|2021-05-07 14:50:10|42768.5|42728.5|42764|42724|42768.5|42728.5|42759|42719|15
1620399020000|2021-05-07 14:50:20|42768.5|42728.5|42769|42729|42774|42734|42768.5|42728.5|7
1620399030000|2021-05-07 14:50:30|42774|42734|42784|42744|42784|42744|42769|42729|14
1620399040000|2021-05-07 14:50:40|42784.5|42744.5|42779|42739|42789|42749|42779|42739|0
1620399050000|2021-05-07 14:50:50|42779.5|42739.5|42789|42749|42794|42754|42779.5|42739.5|2
1620399060000|2021-05-07 14:51:00|42794|42754|42794|42754|42799|42759|42794|42754|9
1620399070000|2021-05-07 14:51:10|42798.5|42758.5|42804|42764|42809|42769|42789|42749|8
1620399080000|2021-05-07 14:51:20|42804.5|42764.5|42799|42759|42809|42769|42793.5|42753.5|9
1620399090000|2021-05-07 14:51:30|42804|42764|42809.5|42769.5|42809.5|42769.5|42799|42759|6
1620399100000|2021-05-07 14:51:40|42814|42774|42820|42780|42820|42780|42810|42770|13
1620399110000|2021-05-07 14:51:50|42810|42770|42810|42770|42815.5|42775.5|42810|42770|18
1620399120000|2021-05-07 14:52:00|42800|42760|42815|42775|42815|42775|42800|42760|19
1620399130000|2021-05-07 14:52:10|42819.5|42779.5|42809.5|42769.5|42820|42780|42800|42760|12
1620399140000|2021-05-07 14:52:20|42810|42770|42800|42760|42810|42770|42800|42760|12
1620399150000|2021-05-07 14:52:30|42810|42770|42820|42780|42820|42780|42810|42770|16
1620399160000|2021-05-07 14:52:40|42820.5|42780.5|42820|42780|42830|42790|42810|42770|18
1620399170000|2021-05-07 14:52:50|42819.5|42779.5|42809.5|42769.5|42820|42780|42800|42760|5
1620399180000|2021-05-07 14:53:00|42805|42765|42830|42790|42830|42790|42805|42765|16
1620399190000|2021-05-07 14:53:10|42820|42780|42830|42790|42835|42795|42820|42780|18
1620399200000|2021-05-07 14:53:20|42830.5|42790.5|42839.5|42799.5|42839.5|42799.5|42830|42790|7
1620399210000|2021-05-07 14:53:30|42840|42800|42830|42790|42840|42800|42830|42790|9
1620399220000|2021-05-07 14:53:40|42830.5|42790.5|42830|42790|42835|42795|42825|42785|6
1620399230000|2021-05-07 14:53:50|42830.5|42790.5|42820|42780|42835|42795|42820|42780|6
1620399240000|2021-05-07 14:54:00|42825|42785|42825|42785|42825|42785|42825|42785|4
1620399250000|2021-05-07 14:54:10|42820.5|42780.5|42830|42790|42830|42790|42820.5|42780.5|0
1620399260000|2021-05-07 14:54:20|42835|42795|42845|42805|42845|42805|42835|42795|2
1620399270000|2021-05-07 14:54:30|42845.5|42805.5|42855|42815|42860|42820|42845.5|42805.5|4
1620399280000|2021-05-07 14:54:40|42859.5|42819.5|42860|42820|42870|42830|42859.5|42819.5|10
1620399290000|2021-05-07 14:54:50|42855|42815|42845|42805|42859.5|42819.5|42841|42801|8
1620399300000|2021-05-07 14:55:00|42840.5|42800.5|42855|42815|42860|42820|42840|42800|4
1620399310000|2021-05-07 14:55:10|42859.5|42819.5|42850|42810|42860|42820|42850|42810|0
1620399320000|2021-05-07 14:55:20|42850.5|42810.5|42850|42810|42850.5|42810.5|42850|42810|4
1620399330000|2021-05-07 14:55:30|42850.5|42810.5|42850|42810|42860|42820|42850|42810|2
1620399340000|2021-05-07 14:55:40|42850.5|42810.5|42850|42810|42860|42820|42850|42810|14
1620399350000|2021-05-07 14:55:50|42855|42815|42860|42820|42870|42830|42855|42815|26
1620399360000|2021-05-07 14:56:00|42860.5|42820.5|42865|42825|42870|42830|42860|42820|8
1620399370000|2021-05-07 14:56:10|42864.5|42824.5|42870|42830|42870|42830|42860|42820|5
1620399380000|2021-05-07 14:56:20|42865|42825|42870|42830|42880|42840|42860|42820|48
1620399390000|2021-05-07 14:56:30|42879|42839|42870|42830|42879|42839|42865|42825|31
1620399400000|2021-05-07 14:56:40|42880|42840|42885|42845|42885|42845|42870|42830|12
1620399410000|2021-05-07 14:56:50|42880.5|42840.5|42890|42850|42890|42850|42880|42840|2
1620399420000|2021-05-07 14:57:00|42894.5|42854.5|42900|42860|42900|42860|42890|42850|7
1620399430000|2021-05-07 14:57:10|42901|42861|42910|42870|42915|42875|42900|42860|35
1620399440000|2021-05-07 14:57:20|42915|42875|42905|42865|42915|42875|42900|42860|5
1620399450000|2021-05-07 14:57:30|42900|42860|42880|42840|42900|42860|42875|42835|18
1620399460000|2021-05-07 14:57:40|42879.5|42839.5|42860.5|42820.5|42879.5|42839.5|42860|42820|16
1620399470000|2021-05-07 14:57:50|42865|42825|42875|42835|42880|42840|42864.5|42824.5|22
1620399480000|2021-05-07 14:58:00|42870|42830|42880|42840|42880|42840|42870|42830|2
1620399490000|2021-05-07 14:58:10|42875|42835|42880|42840|42880|42840|42875|42835|15
1620399500000|2021-05-07 14:58:20|42884.5|42844.5|42880|42840|42890|42850|42880|42840|8
1620399510000|2021-05-07 14:58:30|42890|42850|42880|42840|42890|42850|42880|42840|5
1620399520000|2021-05-07 14:58:40|42879.5|42839.5|42880|42840|42880|42840|42869.5|42829.5|3
1620399530000|2021-05-07 14:58:50|42885|42845|42880|42840|42885|42845|42880|42840|0
1620399540000|2021-05-07 14:59:00|42885|42845|42890|42850|42890|42850|42885|42845|10
1620399550000|2021-05-07 14:59:10|42885.5|42845.5|42890|42850|42890|42850|42885|42845|15
1620399560000|2021-05-07 14:59:20|||||||||2
1620399570000|2021-05-07 14:59:30|42894.5|42854.5|42900|42860|42900|42860|42894.5|42854.5|1
1620399580000|2021-05-07 14:59:40|42901|42861|42905|42865|42910|42870|42901|42861|14
1620399590000|2021-05-07 14:59:50|42909.5|42869.5|42905|42865|42915|42875|42900.5|42860.5|5
1620399600000|2021-05-07 15:00:00|42910|42870|42910|42870|42910|42870|42900|42860|12
1620399610000|2021-05-07 15:00:10|42915|42875|42910|42870|42915|42875|42910|42870|3
1620399620000|2021-05-07 15:00:20|42900|42860|42900|42860|42900|42860|42900|42860|3
1620399630000|2021-05-07 15:00:30|42891|42851|42880|42840|42900|42860|42880|42840|17
1620399640000|2021-05-07 15:00:40|42884.5|42844.5|42890|42850|42900|42860|42880.5|42840.5|37
1620399650000|2021-05-07 15:00:50|42885|42845|42890|42850|42900|42860|42885|42845|29
1620399660000|2021-05-07 15:01:00|42885|42845|42910|42870|42915|42875|42880|42840|19
1620399670000|2021-05-07 15:01:10|42914.5|42874.5|42930|42890|42930|42890|42910|42870|57
1620399680000|2021-05-07 15:01:20|42925|42885|42920|42880|42925|42885|42920|42880|17
1620399690000|2021-05-07 15:01:30|42930|42890|42920.5|42880.5|42935.5|42895.5|42920.5|42880.5|33
1620399700000|2021-05-07 15:01:40|42921|42881|42920.5|42880.5|42925.5|42885.5|42920.5|42880.5|1
1620399720000|2021-05-07 15:02:00|42925.5|42885.5|42930.5|42890.5|42930.5|42890.5|42925.5|42885.5|11
1620399730000|2021-05-07 15:02:10|42920.5|42880.5|42920.5|42880.5|42925.5|42885.5|42920.5|42880.5|26
1620399740000|2021-05-07 15:02:20|42921|42881|42960.5|42920.5|42960.5|42920.5|42920.5|42880.5|20
1620399750000|2021-05-07 15:02:30|42955.5|42915.5|42960.5|42920.5|42970.5|42930.5|42955.5|42915.5|16
1620399760000|2021-05-07 15:02:40|42965|42925|43000.5|42960.5|43000.5|42960.5|42960.5|42920.5|22
1620399770000|2021-05-07 15:02:50|42995.5|42955.5|42980.5|42940.5|43000.5|42960.5|42980.5|42940.5|17
1620399780000|2021-05-07 15:03:00|42990.5|42950.5|42985.5|42945.5|42990.5|42950.5|42980.5|42940.5|7
1620399790000|2021-05-07 15:03:10|42981|42941|42980.5|42940.5|42985|42945|42970.5|42930.5|38
1620399800000|2021-05-07 15:03:20|42981|42941|42970.5|42930.5|42990.5|42950.5|42965.5|42925.5|26
1620399810000|2021-05-07 15:03:30|42960.5|42920.5|42960.5|42920.5|42975|42935|42960.5|42920.5|5
1620399820000|2021-05-07 15:03:40|42960|42920|42971|42931|42971|42931|42950.5|42910.5|6
1620399830000|2021-05-07 15:03:50|42970.5|42930.5|42966|42926|42971|42931|42961|42921|5
1620399840000|2021-05-07 15:04:00|42970.5|42930.5|42971|42931|42971|42931|42951.5|42911.5|11
1620399850000|2021-05-07 15:04:10|42976|42936|43001|42961|43001|42961|42976|42936|2
1620399860000|2021-05-07 15:04:20|43000.5|42960.5|42991|42951|43011|42971|42991|42951|22
1620399870000|2021-05-07 15:04:30|42986|42946|42991|42951|42991|42951|42981|42941|5
1620399880000|2021-05-07 15:04:40|42996|42956|43001|42961|43001|42961|42991|42951|2
1620399890000|2021-05-07 15:04:50|43000.5|42960.5|42991|42951|43001|42961|42991|42951|6
1620399900000|2021-05-07 15:05:00|42996|42956|42991|42951|42996|42956|42991|42951|1
1620399910000|2021-05-07 15:05:10|42971|42931|42961|42921|42971|42931|42951|42911|20
1620399920000|2021-05-07 15:05:20|42961.5|42921.5|42981|42941|42981|42941|42961.5|42921.5|8
1620399930000|2021-05-07 15:05:30|42976|42936|42991|42951|42991|42951|42976|42936|19
1620399940000|2021-05-07 15:05:40|42986|42946|42981|42941|42986|42946|42981|42941|8
1620399950000|2021-05-07 15:05:50|42976|42936|42976|42936|42976.5|42936.5|42971.5|42931.5|1
1620399960000|2021-05-07 15:06:00|42980.5|42940.5|42981|42941|42991|42951|42980.5|42940.5|7
1620399970000|2021-05-07 15:06:10|42985.5|42945.5|42956|42916|42986|42946|42956|42916|21
1620399980000|2021-05-07 15:06:20|42956.5|42916.5|42951|42911|42966|42926|42951|42911|4
1620399990000|2021-05-07 15:06:30|42956|42916|42946|42906|42956|42916|42946|42906|14
1620400000000|2021-05-07 15:06:40|42941.5|42901.5|42941|42901|42946|42906|42941|42901|7
1620400010000|2021-05-07 15:06:50|42936|42896|42951|42911|42951|42911|42936|42896|36
1620400020000|2021-05-07 15:07:00|42946.5|42906.5|42951|42911|42951|42911|42941|42901|15
1620400030000|2021-05-07 15:07:10|42942|42902|42956|42916|42956|42916|42942|42902|12
1620400040000|2021-05-07 15:07:20|42960.5|42920.5|42946|42906|42960.5|42920.5|42941|42901|7
1620400050000|2021-05-07 15:07:30|42941|42901|42931|42891|42941|42901|42931|42891|12
1620400060000|2021-05-07 15:07:40|42931.5|42891.5|42941|42901|42941|42901|42931.5|42891.5|1
1620400070000|2021-05-07 15:07:50|42946|42906|42950|42910|42951|42911|42946|42906|5
1620400080000|2021-05-07 15:08:00|42945|42905|42950|42910|42955|42915|42945|42905|4
1620400090000|2021-05-07 15:08:10|42954.5|42914.5|42950|42910|42960|42920|42950|42910|7
1620400100000|2021-05-07 15:08:20|42950.5|42910.5|42962|42922|42962|42922|42950|42910|12
1620400110000|2021-05-07 15:08:30|42966|42926|42962.5|42922.5|42972.5|42932.5|42951.5|42911.5|63
1620400120000|2021-05-07 15:08:40|42961|42921|42961|42921|42961|42921|42961|42921|1
1620400130000|2021-05-07 15:08:50|||||||||46
1620400140000|2021-05-07 15:09:00|42941|42901|42941|42901|42941.5|42901.5|42936|42896|16
1620400150000|2021-05-07 15:09:10|42945.5|42905.5|42936|42896|42951|42911|42936|42896|15
1620400160000|2021-05-07 15:09:20|42935.5|42895.5|42941|42901|42941|42901|42926|42886|1
1620400170000|2021-05-07 15:09:30|42936|42896|42941.5|42901.5|42941.5|42901.5|42936|42896|9
1620400180000|2021-05-07 15:09:40|42946|42906|42956.5|42916.5|42961|42921|42946|42906|3
1620400190000|2021-05-07 15:09:50|42961|42921|42961|42921|42966|42926|42956|42916|2
1620400200000|2021-05-07 15:10:00|42966|42926|42961|42921|42971|42931|42961|42921|9
1620400210000|2021-05-07 15:10:10|42951.5|42911.5|42956|42916|42956|42916|42951|42911|8
1620400220000|2021-05-07 15:10:20|42955.5|42915.5|42956|42916|42956|42916|42951|42911|4
1620400230000|2021-05-07 15:10:30|42960.5|42920.5|42951|42911|42961|42921|42951|42911|1
1620400240000|2021-05-07 15:10:40|42961|42921|42961|42921|42961|42921|42961|42921|14
1620400250000|2021-05-07 15:10:50|42965.5|42925.5|42961|42921|42966.5|42926.5|42961|42921|2
1620400260000|2021-05-07 15:11:00|42960.5|42920.5|42951|42911|42960.5|42920.5|42951|42911|1
1620400270000|2021-05-07 15:11:10|42955.5|42915.5|42951|42911|42961|42921|42951|42911|10
1620400280000|2021-05-07 15:11:20|||||||||4
1620400290000|2021-05-07 15:11:30|42956|42916|42940.5|42900.5|42961|42921|42940.5|42900.5|23
1620400300000|2021-05-07 15:11:40|42945|42905|42946|42906|42951|42911|42940.5|42900.5|9
1620400310000|2021-05-07 15:11:50|42950.5|42910.5|42961|42921|42961|42921|42950.5|42910.5|0
1620400320000|2021-05-07 15:12:00|42970|42930|42991|42951|42991|42951|42961|42921|89
1620400330000|2021-05-07 15:12:10|43001|42961|43001|42961|43001|42961|43001|42961|7
1620400340000|2021-05-07 15:12:20|43011|42971|43011|42971|43011|42971|43011|42971|3
1620400350000|2021-05-07 15:12:30|43001|42961|43011|42971|43011|42971|43001|42961|15
1620400360000|2021-05-07 15:12:40|43021|42981|43021|42981|43021|42981|43021|42981|24
1620400370000|2021-05-07 15:12:50|43011|42971|43011|42971|43016|42976|43011|42971|23
1620400380000|2021-05-07 15:13:00|||||||||1
1620400390000|2021-05-07 15:13:10|43015.5|42975.5|43021|42981|43021|42981|43015.5|42975.5|9
1620400400000|2021-05-07 15:13:20|43020.5|42980.5|43021|42981|43021|42981|43016|42976|41
1620400410000|2021-05-07 15:13:30|43041|43001|43061|43021|43061|43021|43041|43001|34
1620400420000|2021-05-07 15:13:40|43061.5|43021.5|43091|43051|43091|43051|43061|43021|26
1620400430000|2021-05-07 15:13:50|43091.5|43051.5|43061|43021|43096|43056|43056.5|43016.5|48
1620400440000|2021-05-07 15:14:00|43062|43022|43096|43056|43101|43061|43062|43022|68
1620400450000|2021-05-07 15:14:10|43100.5|43060.5|43101|43061|43106|43066|43096|43056|10
1620400460000|2021-05-07 15:14:20|43100.5|43060.5|43106|43066|43106.5|43066.5|43096|43056|11
1620400470000|2021-05-07 15:14:30|43106.5|43066.5|43111|43071|43121|43081|43106|43066|13
1620400480000|2021-05-07 15:14:40|43101|43061|43066|43026|43101|43061|43061|43021|34
1620400490000|2021-05-07 15:14:50|43070.5|43030.5|43056|43016|43071|43031|43056|43016|34
1620400500000|2021-05-07 15:15:00|43055.5|43015.5|43050.5|43010.5|43055.5|43015.5|43040|43000|25
1620400510000|2021-05-07 15:15:10|||||||||1
1620400520000|2021-05-07 15:15:20|43050|43010|43031|42991|43050|43010|43030.5|42990.5|7
1620400530000|2021-05-07 15:15:30|43036|42996|43031|42991|43036|42996|43026|42986|12
1620400540000|2021-05-07 15:15:40|43026|42986|43041|43001|43041|43001|43026|42986|7
1620400550000|2021-05-07 15:15:50|43036|42996|43051|43011|43051|43011|43036|42996|4
1620400560000|2021-05-07 15:16:00|43041|43001|43031|42991|43041|43001|43031|42991|4
1620400570000|2021-05-07 15:16:10|43036|42996|43031|42991|43036|42996|43021|42981|3
1620400580000|2021-05-07 15:16:20|43031.5|42991.5|43036.5|42996.5|43041|43001|43031.5|42991.5|5
1620400590000|2021-05-07 15:16:30|43031|42991|43016|42976|43031|42991|43011|42971|10
1620400600000|2021-05-07 15:16:40|43015.5|42975.5|43011|42971|43016|42976|43011|42971|0
1620400610000|2021-05-07 15:16:50|43006.5|42966.5|43016|42976|43021|42981|43001.5|42961.5|13
1620400620000|2021-05-07 15:17:00|43020.5|42980.5|43021|42981|43021|42981|43020.5|42980.5|0
1620400630000|2021-05-07 15:17:10|43026|42986|43051|43011|43051|43011|43026|42986|14
1620400640000|2021-05-07 15:17:20|43056|43016|43056|43016|43061|43021|43056|43016|9
1620400650000|2021-05-07 15:17:30|43051.5|43011.5|43051|43011|43051.5|43011.5|43051|43011|1
1620400660000|2021-05-07 15:17:40|43055.5|43015.5|43061|43021|43061|43021|43055.5|43015.5|3
1620400670000|2021-05-07 15:17:50|43060.5|43020.5|43051|43011|43060.5|43020.5|43040.5|43000.5|27
1620400680000|2021-05-07 15:18:00|43056|43016|43051|43011|43056|43016|43051|43011|0
1620400690000|2021-05-07 15:18:10|43061|43021|43056|43016|43061|43021|43056|43016|2
1620400700000|2021-05-07 15:18:20|43055.5|43015.5|43051|43011|43056|43016|43051|43011|0
1620400720000|2021-05-07 15:18:40|43041|43001|43026|42986|43041|43001|43021|42981|12
1620400730000|2021-05-07 15:18:50|43021.5|42981.5|43026|42986|43030.5|42990.5|43021.5|42981.5|2
1620400740000|2021-05-07 15:19:00|43021.5|42981.5|43041|43001|43041|43001|43020.5|42980.5|5
1620400750000|2021-05-07 15:19:10|43040.5|43000.5|43026|42986|43041|43001|43026|42986|3
1620400760000|2021-05-07 15:19:20|43030.5|42990.5|43031|42991|43031|42991|43026|42986|2
1620400770000|2021-05-07 15:19:30|43026|42986|43020.5|42980.5|43030|42990|43016|42976|6
1620400780000|2021-05-07 15:19:40|43016|42976|43041|43001|43041|43001|43016|42976|2
1620400790000|2021-05-07 15:19:50|43040.5|43000.5|43041|43001|43041|43001|43031|42991|7
1620400800000|2021-05-07 15:20:00|43045.5|43005.5|43051|43011|43051|43011|43045.5|43005.5|8
1620400810000|2021-05-07 15:20:10|43046.5|43006.5|43051|43011|43051|43011|43046|43006|2
1620400820000|2021-05-07 15:20:20|||||||||6
1620400830000|2021-05-07 15:20:30|||||||||1
1620400840000|2021-05-07 15:20:40|43046.5|43006.5|43051|43011|43051|43011|43041|43001|6
1620400850000|2021-05-07 15:20:50|43061|43021|43071|43031|43071|43031|43061|43021|8
1620400860000|2021-05-07 15:21:00|43061|43021|43066|43026|43071|43031|43061|43021|9
1620400870000|2021-05-07 15:21:10|43065.5|43025.5|43086|43046|43086|43046|43061|43021|8
1620400880000|2021-05-07 15:21:20|43086.5|43046.5|43101|43061|43101|43061|43086.5|43046.5|5
1620400890000|2021-05-07 15:21:30|43100|43060|43091|43051|43100|43060|43091|43051|5
1620400900000|2021-05-07 15:21:40|43095.5|43055.5|43096|43056|43096|43056|43095.5|43055.5|0
1620400910000|2021-05-07 15:21:50|43091.5|43051.5|43086|43046|43101|43061|43086|43046|9
1620400920000|2021-05-07 15:22:00|43081|43041|43066|43026|43081|43041|43066|43026|16
1620400930000|2021-05-07 15:22:10|43070.5|43030.5|43071|43031|43071|43031|43061|43021|0
1620400940000|2021-05-07 15:22:20|43061|43021|43050.5|43010.5|43061|43021|43045.5|43005.5|23
1620400950000|2021-05-07 15:22:30|43051|43011|43040.5|43000.5|43055.5|43015.5|43040.5|43000.5|26
1620400960000|2021-05-07 15:22:40|43045.5|43005.5|43040.5|43000.5|43045.5|43005.5|43040.5|43000.5|4
1620400970000|2021-05-07 15:22:50|43041|43001|43031|42991|43041|43001|43030.5|42990.5|5
1620400980000|2021-05-07 15:23:00|43030.5|42990.5|43041|43001|43041|43001|43030.5|42990.5|5
1620400990000|2021-05-07 15:23:10|43040.5|43000.5|43060.5|43020.5|43060.5|43020.5|43040.5|43000.5|1
1620401000000|2021-05-07 15:23:20|43070.5|43030.5|43091|43051|43091.5|43051.5|43070.5|43030.5|14
1620401010000|2021-05-07 15:23:30|43091.5|43051.5|43101|43061|43101|43061|43091.5|43051.5|8
1620401020000|2021-05-07 15:23:40|43100.5|43060.5|43101|43061|43101|43061|43100.5|43060.5|8
1620401030000|2021-05-07 15:23:50|43092|43052|43091|43051|43092|43052|43091|43051|6
1620401040000|2021-05-07 15:24:00|43090.5|43050.5|43091|43051|43091|43051|43081|43041|7
1620401060000|2021-05-07 15:24:20|43092|43052|43101|43061|43101|43061|43092|43052|8
1620401070000|2021-05-07 15:24:30|43101.5|43061.5|43101|43061|43121|43081|43101|43061|20
1620401080000|2021-05-07 15:24:40|43102|43062|43106|43066|43111|43071|43102|43062|2
1620401090000|2021-05-07 15:24:50|43106.5|43066.5|43121|43081|43121|43081|43106.5|43066.5|4
1620401100000|2021-05-07 15:25:00|||||||||16
1620401110000|2021-05-07 15:25:10|43111|43071|43111|43071|43116|43076|43111|43071|9
1620401120000|2021-05-07 15:25:20|43106|43066|43096|43056|43106.5|43066.5|43095.5|43055.5|7
1620401130000|2021-05-07 15:25:30|43091|43051|43091|43051|43096|43056|43091|43051|3
1620401140000|2021-05-07 15:25:40|43091.5|43051.5|43096|43056|43101.5|43061.5|43091|43051|8
1620401150000|2021-05-07 15:25:50|43100.5|43060.5|43091|43051|43101|43061|43091|43051|3
1620401160000|2021-05-07 15:26:00|43101|43061|43106|43066|43106|43066|43101|43061|4
1620401170000|2021-05-07 15:26:10|43101.5|43061.5|43106|43066|43106|43066|43101.5|43061.5|1
1620401180000|2021-05-07 15:26:20|43105.5|43065.5|43106|43066|43106|43066|43096|43056|9
1620401190000|2021-05-07 15:26:30|43105.5|43065.5|43101|43061|43111|43071|43101|43061|3
1620401200000|2021-05-07 15:26:40|43091|43051|43091|43051|43091|43051|43091|43051|2
1620401210000|2021-05-07 15:26:50|43090.5|43050.5|43086|43046|43090.5|43050.5|43081|43041|12
1620401220000|2021-05-07 15:27:00|43086.5|43046.5|43091|43051|43096|43056|43086|43046|3
1620401230000|2021-05-07 15:27:10|43091.5|43051.5|43101|43061|43106.5|43066.5|43091.5|43051.5|3
1620401240000|2021-05-07 15:27:20|43091|43051|43091|43051|43101|43061|43091|43051|6
1620401250000|2021-05-07 15:27:30|43095.5|43055.5|43091|43051|43096|43056|43091|43051|0
1620401260000|2021-05-07 15:27:40|43091.5|43051.5|43091|43051|43101|43061|43091|43051|0
1620401270000|2021-05-07 15:27:50|43095.5|43055.5|43101|43061|43101|43061|43091|43051|6
1620401280000|2021-05-07 15:28:00|43105.5|43065.5|43111|43071|43115.5|43075.5|43105.5|43065.5|11
1620401290000|2021-05-07 15:28:10|||||||||2
1620401300000|2021-05-07 15:28:20|43101|43061|43111|43071|43111|43071|43101|43061|5
1620401310000|2021-05-07 15:28:30|43121|43081|43101|43061|43121|43081|43101|43061|8
1620401320000|2021-05-07 15:28:40|43101.5|43061.5|43111|43071|43111|43071|43101.5|43061.5|1
1620401330000|2021-05-07 15:28:50|43111.5|43071.5|43131|43091|43131.5|43091.5|43111|43071|25
1620401340000|2021-05-07 15:29:00|43131.5|43091.5|43136|43096|43141|43101|43131|43091|12
1620401350000|2021-05-07 15:29:10|43131.5|43091.5|43141|43101|43141|43101|43131|43091|29
1620401360000|2021-05-07 15:29:20|43141.5|43101.5|43151|43111|43151|43111|43141|43101|5
1620401370000|2021-05-07 15:29:30|43150.5|43110.5|43136|43096|43151|43111|43121|43081|14
1620401380000|2021-05-07 15:29:40|43140.5|43100.5|43131|43091|43141|43101|43126|43086|26
1620401390000|2021-05-07 15:29:50|43131.5|43091.5|43136|43096|43136|43096|43131.5|43091.5|2
1620401400000|2021-05-07 15:30:00|43136.5|43096.5|43131|43091|43141|43101|43131|43091|4
1620401410000|2021-05-07 15:30:10|||||||||5
1620401420000|2021-05-07 15:30:20|||||||||4
1620401430000|2021-05-07 15:30:30|||||||||1
1620401440000|2021-05-07 15:30:40|||||||||1
1620401450000|2021-05-07 15:30:50|43121|43081|43121|43081|43121|43081|43121|43081|11
1620401460000|2021-05-07 15:31:00|43122|43082|43141|43101|43141|43101|43122|43082|10
1620401470000|2021-05-07 15:31:10|43151|43111|43151|43111|43151|43111|43151|43111|4
1620401480000|2021-05-07 15:31:20|43161|43121|43201|43161|43201|43161|43161|43121|9
1620401490000|2021-05-07 15:31:30|43196|43156|43196|43156|43196|43156|43191.5|43151.5|18
1620401500000|2021-05-07 15:31:40|43200.5|43160.5|43191|43151|43201|43161|43191|43151|1
1620401510000|2021-05-07 15:31:50|43181|43141|43181|43141|43181|43141|43181|43141|12
1620401520000|2021-05-07 15:32:00|43191|43151|43181|43141|43191|43151|43181|43141|12
1620401530000|2021-05-07 15:32:10|43176.5|43136.5|43201|43161|43206|43166|43176.5|43136.5|19
1620401540000|2021-05-07 15:32:20|43191|43151|43196|43156|43200.5|43160.5|43191|43151|11
1620401550000|2021-05-07 15:32:30|43195.5|43155.5|43181|43141|43195.5|43155.5|43181|43141|23
1620401560000|2021-05-07 15:32:40|||||||||1
1620401570000|2021-05-07 15:32:50|43171|43131|43171|43131|43171|43131|43171|43131|11
1620401580000|2021-05-07 15:33:00|43181|43141|43186|43146|43201|43161|43181|43141|11
1620401590000|2021-05-07 15:33:10|43186.5|43146.5|43201|43161|43201|43161|43186.5|43146.5|3
1620401600000|2021-05-07 15:33:20|43191|43151|43176|43136|43191|43151|43171|43131|47
1620401610000|2021-05-07 15:33:30|43180.5|43140.5|43181|43141|43181|43141|43180.5|43140.5|4
1620401620000|2021-05-07 15:33:40|43172|43132|43161|43121|43172|43132|43151|43111|19
1620401630000|2021-05-07 15:33:50|43161.5|43121.5|43161|43121|43161.5|43121.5|43161|43121|6
1620401640000|2021-05-07 15:34:00|43161.5|43121.5|43171|43131|43171|43131|43161.5|43121.5|1
1620401650000|2021-05-07 15:34:10|43161|43121|43166|43126|43166|43126|43161|43121|5
1620401660000|2021-05-07 15:34:20|43165.5|43125.5|43171|43131|43171|43131|43161|43121|0
1620401670000|2021-05-07 15:34:30|43181|43141|43181|43141|43181|43141|43181|43141|2
1620401680000|2021-05-07 15:34:40|43191|43151|43181|43141|43191|43151|43181|43141|7
1620401690000|2021-05-07 15:34:50|43186|43146|43191|43151|43191|43151|43186|43146|1
1620401700000|2021-05-07 15:35:00|43206|43166|43211|43171|43211|43171|43201.5|43161.5|4
1620401710000|2021-05-07 15:35:10|43221|43181|43221|43181|43221|43181|43216|43176|9
1620401720000|2021-05-07 15:35:20|43231|43191|43211|43171|43231|43191|43211|43171|23
1620401730000|2021-05-07 15:35:30|||||||||5
1620401740000|2021-05-07 15:35:40|43216|43176|43211|43171|43216|43176|43211|43171|3
1620401750000|2021-05-07 15:35:50|43216|43176|43216|43176|43221|43181|43211|43171|2
1620401760000|2021-05-07 15:36:00|43220.5|43180.5|43221|43181|43221|43181|43211|43171|6
1620401770000|2021-05-07 15:36:10|43211|43171|43196|43156|43211|43171|43191|43151|29
1620401780000|2021-05-07 15:36:20|43195.5|43155.5|43186|43146|43201|43161|43181|43141|12
1620401790000|2021-05-07 15:36:30|43185.5|43145.5|43191|43151|43191|43151|43181|43141|3
1620401800000|2021-05-07 15:36:40|43186.5|43146.5|43171|43131|43186.5|43146.5|43171|43131|9
1620401810000|2021-05-07 15:36:50|43181|43141|43171|43131|43181|43141|43171|43131|3
1620401820000|2021-05-07 15:37:00|43176|43136|43171|43131|43176|43136|43171|43131|2
1620401830000|2021-05-07 15:37:10|43176|43136|43181|43141|43186|43146|43171|43131|12
1620401840000|2021-05-07 15:37:20|||||||||1
1620401850000|2021-05-07 15:37:30|43171|43131|43181|43141|43181|43141|43171|43131|6
1620401860000|2021-05-07 15:37:40|43186|43146|43181|43141|43186|43146|43181|43141|7
1620401870000|2021-05-07 15:37:50|43180.5|43140.5|43176|43136|43180.5|43140.5|43171|43131|2
1620401880000|2021-05-07 15:38:00|43176.5|43136.5|43181|43141|43186|43146|43176.5|43136.5|3
1620401890000|2021-05-07 15:38:10|43186|43146|43211|43171|43211|43171|43186|43146|15
1620401900000|2021-05-07 15:38:20|43221|43181|43211|43171|43221|43181|43211|43171|6
1620401910000|2021-05-07 15:38:30|43201|43161|43196|43156|43201|43161|43191|43151|9
1620401920000|2021-05-07 15:38:40|43195.5|43155.5|43191|43151|43195.5|43155.5|43191|43151|0
1620401930000|2021-05-07 15:38:50|||||||||3
1620401940000|2021-05-07 15:39:00|43181|43141|43201|43161|43201|43161|43181|43141|10
1620401950000|2021-05-07 15:39:10|43191|43151|43191|43151|43201|43161|43191|43151|11
1620401960000|2021-05-07 15:39:20|43196|43156|43191|43151|43196|43156|43191|43151|2
1620401970000|2021-05-07 15:39:30|43190.5|43150.5|43161|43121|43190.5|43150.5|43161|43121|24
1620401980000|2021-05-07 15:39:40|43166|43126|43171|43131|43171|43131|43166|43126|4
1620401990000|2021-05-07 15:39:50|43166.5|43126.5|43161|43121|43166.5|43126.5|43151|43111|8
1620402000000|2021-05-07 15:40:00|43176|43136|43181|43141|43191|43151|43176|43136|14
1620402010000|2021-05-07 15:40:10|43171|43131|43176|43136|43181|43141|43171|43131|17
1620402020000|2021-05-07 15:40:20|43176.5|43136.5|43171|43131|43176.5|43136.5|43171|43131|0
1620402030000|2021-05-07 15:40:30|43181|43141|43171|43131|43181|43141|43171|43131|8
1620402050000|2021-05-07 15:40:50|43161|43121|43161|43121|43161|43121|43161|43121|5
1620402060000|2021-05-07 15:41:00|||||||||5
1620402070000|2021-05-07 15:41:10|43166|43126|43176|43136|43176|43136|43166|43126|9
1620402080000|2021-05-07 15:41:20|43180.5|43140.5|43171|43131|43181|43141|43171|43131|11
1620402090000|2021-05-07 15:41:30|43161|43121|43171|43131|43171|43131|43161|43121|5
1620402100000|2021-05-07 15:41:40|43166|43126|43181|43141|43181|43141|43166|43126|5
1620402110000|2021-05-07 15:41:50|43176|43136|43181|43141|43181|43141|43176|43136|0
1620402120000|2021-05-07 15:42:00|43176|43136|43196.5|43156.5|43196.5|43156.5|43171|43131|8
1620402130000|2021-05-07 15:42:10|43201|43161|43196|43156|43201|43161|43191|43151|18
1620402140000|2021-05-07 15:42:20|43195.5|43155.5|43201|43161|43206|43166|43191|43151|6
1620402150000|2021-05-07 15:42:30|43206|43166|43206|43166|43206|43166|43206|43166|0
1620402160000|2021-05-07 15:42:40|43201.5|43161.5|43201|43161|43201.5|43161.5|43201|43161|2
1620402170000|2021-05-07 15:42:50|43196|43156|43196|43156|43196|43156|43196|43156|2
1620402180000|2021-05-07 15:43:00|43196.5|43156.5|43211|43171|43211|43171|43196.5|43156.5|2
1620402190000|2021-05-07 15:43:10|43210.5|43170.5|43201|43161|43210.5|43170.5|43201|43161|14
1620402200000|2021-05-07 15:43:20|||||||||1
1620402210000|2021-05-07 15:43:30|||||||||13
1620402220000|2021-05-07 15:43:40|43200.5|43160.5|43201|43161|43201|43161|43196|43156|2
1620402230000|2021-05-07 15:43:50|43201.5|43161.5|43206|43166|43211|43171|43201|43161|9
1620402240000|2021-05-07 15:44:00|43211|43171|43211|43171|43211|43171|43211|43171|6
1620402250000|2021-05-07 15:44:10|43213.5|43173.5|43211.5|43171.5|43213.5|43173.5|43211.5|43171.5|41
1620402260000|2021-05-07 15:44:20|43201.5|43161.5|43211.5|43171.5|43211.5|43171.5|43201.5|43161.5|12
1620402270000|2021-05-07 15:44:30|43210.5|43170.5|43211.5|43171.5|43211.5|43171.5|43206.5|43166.5|4
1620402280000|2021-05-07 15:44:40|43201.5|43161.5|43211.5|43171.5|43211.5|43171.5|43201.5|43161.5|1
1620402290000|2021-05-07 15:44:50|43201.5|43161.5|43211.5|43171.5|43211.5|43171.5|43201.5|43161.5|5
1620402300000|2021-05-07 15:45:00|||||||||6
1620402310000|2021-05-07 15:45:10|43206.5|43166.5|43206.5|43166.5|43206.5|43166.5|43202|43162|14
1620402320000|2021-05-07 15:45:20|43202|43162|43211.5|43171.5|43211.5|43171.5|43202|43162|3
1620402330000|2021-05-07 15:45:30|||||||||5
1620402340000|2021-05-07 15:45:40|43206.5|43166.5|43211.5|43171.5|43211.5|43171.5|43201.5|43161.5|9
1620402350000|2021-05-07 15:45:50|43212|43172|43212|43172|43212|43172|43212|43172|8
1620402360000|2021-05-07 15:46:00|||||||||8
1620402370000|2021-05-07 15:46:10|||||||||5
1620402380000|2021-05-07 15:46:20|43202|43162|43202|43162|43202|43162|43202|43162|3
1620402400000|2021-05-07 15:46:40|43202.5|43162.5|43212|43172|43212|43172|43202.5|43162.5|3
1620402420000|2021-05-07 15:47:00|43212.5|43172.5|43222|43182|43222|43182|43212.5|43172.5|4
1620402430000|2021-05-07 15:47:10|43232|43192|43232|43192|43237|43197|43232|43192|12
1620402440000|2021-05-07 15:47:20|43227|43187|43227|43187|43232|43192|43222|43182|5
1620402450000|2021-05-07 15:47:30|43222|43182|43222|43182|43227.5|43187.5|43222|43182|2
1620402460000|2021-05-07 15:47:40|43232|43192|43227|43187|43232|43192|43222|43182|9
1620402470000|2021-05-07 15:47:50|43231.5|43191.5|43232|43192|43232|43192|43222|43182|8
1620402480000|2021-05-07 15:48:00|43231.5|43191.5|43212|43172|43231.5|43191.5|43212|43172|20
1620402490000|2021-05-07 15:48:10|43222|43182|43212|43172|43222|43182|43212|43172|2
1620402500000|2021-05-07 15:48:20|43221|43181|43222|43182|43222|43182|43221|43181|3
1620402510000|2021-05-07 15:48:30|43217|43177|43222|43182|43222|43182|43212|43172|5
1620402520000|2021-05-07 15:48:40|43212|43172|43212|43172|43217|43177|43212|43172|5
1620402530000|2021-05-07 15:48:50|43202|43162|43201.5|43161.5|43207|43167|43191.5|43151.5|27
1620402540000|2021-05-07 15:49:00|43202|43162|43221.5|43181.5|43221.5|43181.5|43202|43162|12
1620402550000|2021-05-07 15:49:10|43226.5|43186.5|43231.5|43191.5|43236.5|43196.5|43226|43186|5
1620402570000|2021-05-07 15:49:30|43221.5|43181.5|43221.5|43181.5|43221.5|43181.5|43221.5|43181.5|11
1620402580000|2021-05-07 15:49:40|43221|43181|43191.5|43151.5|43221|43181|43191.5|43151.5|4
1620402590000|2021-05-07 15:49:50|43196.5|43156.5|43196.5|43156.5|43201.5|43161.5|43196.5|43156.5|2
1620402600000|2021-05-07 15:50:00|43201|43161|43212|43172|43212|43172|43196.5|43156.5|5
1620402610000|2021-05-07 15:50:10|43211.5|43171.5|43221.5|43181.5|43221.5|43181.5|43211.5|43171.5|5
1620402620000|2021-05-07 15:50:20|43221|43181|43216.5|43176.5|43221.5|43181.5|43216.5|43176.5|4
1620402630000|2021-05-07 15:50:30|43221.5|43181.5|43226.5|43186.5|43231.5|43191.5|43216.5|43176.5|1
1620402640000|2021-05-07 15:50:40|43227|43187|43232|43192|43232|43192|43216.5|43176.5|12
1620402650000|2021-05-07 15:50:50|43231.5|43191.5|43226.5|43186.5|43232|43192|43226.5|43186.5|10
1620402660000|2021-05-07 15:51:00|43231|43191|43241.5|43201.5|43241.5|43201.5|43226.5|43186.5|3
1620402670000|2021-05-07 15:51:10|43242|43202|43241.5|43201.5|43246.5|43206.5|43241.5|43201.5|5
1620402680000|2021-05-07 15:51:20|43242|43202|43246.5|43206.5|43251.5|43211.5|43241.5|43201.5|19
1620402690000|2021-05-07 15:51:30|43247|43207|43252|43212|43252|43212|43242|43202|3
1620402700000|2021-05-07 15:51:40|||||||||5
1620402710000|2021-05-07 15:51:50|||||||||8
1620402720000|2021-05-07 15:52:00|43247|43207|43262|43222|43262|43222|43237|43197|31
1620402730000|2021-05-07 15:52:10|43272|43232|43272|43232|43272|43232|43272|43232|33
1620402740000|2021-05-07 15:52:20|||||||||4
1620402750000|2021-05-07 15:52:30|43262|43222|43262|43222|43262|43222|43262|43222|6
1620402760000|2021-05-07 15:52:40|43263|43223|43272|43232|43272|43232|43263|43223|2
1620402770000|2021-05-07 15:52:50|||||||||14
1620402780000|2021-05-07 15:53:00|43282|43242|43277|43237|43282|43242|43272|43232|39
1620402790000|2021-05-07 15:53:10|43276.5|43236.5|43277|43237|43277|43237|43272|43232|5
1620402800000|2021-05-07 15:53:20|43281.5|43241.5|43282|43242|43282|43242|43272|43232|11
1620402810000|2021-05-07 15:53:30|43277|43237|43282|43242|43282|43242|43277|43237|8
1620402830000|2021-05-07 15:53:50|||||||||3
1620402840000|2021-05-07 15:54:00|43282.5|43242.5|43292|43252|43292|43252|43282.5|43242.5|16
1620402850000|2021-05-07 15:54:10|43292.5|43252.5|43292|43252|43292.5|43252.5|43292|43252|9
1620402860000|2021-05-07 15:54:20|43292.5|43252.5|43292|43252|43302|43262|43292|43252|9
1620402870000|2021-05-07 15:54:30|43292.5|43252.5|43312|43272|43312|43272|43292.5|43252.5|45
1620402880000|2021-05-07 15:54:40|43322|43282|43322|43282|43322|43282|43322|43282|39
1620402890000|2021-05-07 15:54:50|||||||||33
1620402900000|2021-05-07 15:55:00|43342|43302|43352|43312|43352|43312|43342|43302|21
1620402910000|2021-05-07 15:55:10|43357|43317|43352.5|43312.5|43362|43322|43352|43312|68
1620402920000|2021-05-07 15:55:20|||||||||11
1620402930000|2021-05-07 15:55:30|43362.5|43322.5|43402.5|43362.5|43402.5|43362.5|43362.5|43322.5|39
1620402940000|2021-05-07 15:55:40|43392.5|43352.5|43372.5|43332.5|43402.5|43362.5|43352.5|43312.5|74
1620402950000|2021-05-07 15:55:50|43377|43337|43382.5|43342.5|43382.5|43342.5|43372.5|43332.5|1
1620402960000|2021-05-07 15:56:00|43383|43343|43402.5|43362.5|43412.5|43372.5|43382.5|43342.5|27
1620402970000|2021-05-07 15:56:10|43392.5|43352.5|43392.5|43352.5|43402.5|43362.5|43392.5|43352.5|9
1620402980000|2021-05-07 15:56:20|43397.5|43357.5|43382.5|43342.5|43397.5|43357.5|43382.5|43342.5|16
1620402990000|2021-05-07 15:56:30|43387.5|43347.5|43382.5|43342.5|43392.5|43352.5|43382.5|43342.5|8
1620403000000|2021-05-07 15:56:40|43392.5|43352.5|43387.5|43347.5|43392.5|43352.5|43387.5|43347.5|38
1620403010000|2021-05-07 15:56:50|43402.5|43362.5|43412.5|43372.5|43412.5|43372.5|43402.5|43362.5|7
1620403020000|2021-05-07 15:57:00|43417.5|43377.5|43432.5|43392.5|43437|43397|43412.5|43372.5|18
1620403030000|2021-05-07 15:57:10|43422.5|43382.5|43432.5|43392.5|43432.5|43392.5|43422.5|43382.5|4
1620403040000|2021-05-07 15:57:20|43432|43392|43427.5|43387.5|43432|43392|43422.5|43382.5|5
1620403050000|2021-05-07 15:57:30|43432|43392|43432.5|43392.5|43437.5|43397.5|43427.5|43387.5|4
1620403060000|2021-05-07 15:57:40|43433|43393|43422.5|43382.5|43437.5|43397.5|43422.5|43382.5|8
1620403070000|2021-05-07 15:57:50|43413.5|43373.5|43407.5|43367.5|43413.5|43373.5|43407.5|43367.5|24
1620403080000|2021-05-07 15:58:00|43412.5|43372.5|43423|43383|43423|43383|43407.5|43367.5|7
1620403090000|2021-05-07 15:58:10|43437.5|43397.5|43422.5|43382.5|43438|43398|43422.5|43382.5|17
1620403100000|2021-05-07 15:58:20|||||||||2
1620403110000|2021-05-07 15:58:30|43423|43383|43422.5|43382.5|43423|43383|43422.5|43382.5|5
1620403120000|2021-05-07 15:58:40|43427|43387|43452.5|43412.5|43453|43413|43427|43387|16
1620403130000|2021-05-07 15:58:50|43451.5|43411.5|43447.5|43407.5|43452.5|43412.5|43432.5|43392.5|36
1620403140000|2021-05-07 15:59:00|43447|43407|43462.5|43422.5|43462.5|43422.5|43432.5|43392.5|14
1620403150000|2021-05-07 15:59:10|43467.5|43427.5|43452.5|43412.5|43472.5|43432.5|43452.5|43412.5|12
1620403160000|2021-05-07 15:59:20|||||||||1
1620403170000|2021-05-07 15:59:30|43452|43412|43432.5|43392.5|43452|43412|43432.5|43392.5|14
1620403180000|2021-05-07 15:59:40|43437.5|43397.5|43427.5|43387.5|43437.5|43397.5|43422.5|43382.5|7
1620403190000|2021-05-07 15:59:50|43427|43387|43432.5|43392.5|43432.5|43392.5|43422.5|43382.5|3
1620403200000|2021-05-07 16:00:00|43428|43388|43422.5|43382.5|43432.5|43392.5|43412.5|43372.5|41
1620403210000|2021-05-07 16:00:10|43423|43383|43452.5|43412.5|43452.5|43412.5|43423|43383|24
1620403220000|2021-05-07 16:00:20|43462.5|43422.5|43462.5|43422.5|43482.5|43442.5|43462.5|43422.5|39
1620403230000|2021-05-07 16:00:30|43463|43423|43462.5|43422.5|43473|43433|43462.5|43422.5|21
1620403240000|2021-05-07 16:00:40|||||||||4
1620403250000|2021-05-07 16:00:50|43472.5|43432.5|43462.5|43422.5|43472.5|43432.5|43462.5|43422.5|9
1620403260000|2021-05-07 16:01:00|43452.5|43412.5|43452.5|43412.5|43452.5|43412.5|43442.5|43402.5|11
1620403270000|2021-05-07 16:01:10|43447.5|43407.5|43442.5|43402.5|43452.5|43412.5|43442.5|43402.5|17
1620403280000|2021-05-07 16:01:20|43438|43398|43432.5|43392.5|43438|43398|43432.5|43392.5|11
1620403290000|2021-05-07 16:01:30|43423|43383|43423|43383|43427.5|43387.5|43423|43383|15
1620403300000|2021-05-07 16:01:40|43413.5|43373.5|43404|43364|43413.5|43373.5|43404|43364|15
1620403310000|2021-05-07 16:01:50|43404.5|43364.5|43404|43364|43413.5|43373.5|43404|43364|14
1620403320000|2021-05-07 16:02:00|43386|43346|43433.5|43393.5|43433.5|43393.5|43376.5|43336.5|83
1620403330000|2021-05-07 16:02:10|43424|43384|43433.5|43393.5|43442.5|43402.5|43424|43384|17
1620403340000|2021-05-07 16:02:20|43424.5|43384.5|43424|43384|43433.5|43393.5|43424|43384|6
1620403350000|2021-05-07 16:02:30|43424.5|43384.5|43419.5|43379.5|43424.5|43384.5|43415|43375|7
1620403360000|2021-05-07 16:02:40|43424|43384|43428.5|43388.5|43433.5|43393.5|43424|43384|13
1620403370000|2021-05-07 16:02:50|43424|43384|43414.5|43374.5|43433.5|43393.5|43414.5|43374.5|8
1620403380000|2021-05-07 16:03:00|43429|43389|43433.5|43393.5|43438.5|43398.5|43429|43389|18
1620403390000|2021-05-07 16:03:10|43424|43384|43424|43384|43424|43384|43424|43384|5
1620403400000|2021-05-07 16:03:20|43433|43393|43429|43389|43433|43393|43429|43389|8
1620403410000|2021-05-07 16:03:30|43433.5|43393.5|43433.5|43393.5|43433.5|43393.5|43429|43389|2
1620403420000|2021-05-07 16:03:40|43424|43384|43419.5|43379.5|43424|43384|43419.5|43379.5|33
1620403430000|2021-05-07 16:03:50|43424|43384|43414.5|43374.5|43424|43384|43414.5|43374.5|4
1620403440000|2021-05-07 16:04:00|43419|43379|43434|43394|43439|43399|43414.5|43374.5|14
1620403450000|2021-05-07 16:04:10|43419.5|43379.5|43414.5|43374.5|43419.5|43379.5|43414.5|43374.5|10
1620403460000|2021-05-07 16:04:20|43434|43394|43414.5|43374.5|43434|43394|43414.5|43374.5|16
1620403470000|2021-05-07 16:04:30|43405|43365|43395.5|43355.5|43405|43365|43395.5|43355.5|21
1620403480000|2021-05-07 16:04:40|43404.5|43364.5|43405|43365|43405|43365|43404.5|43364.5|7
1620403490000|2021-05-07 16:04:50|43414.5|43374.5|43410|43370|43424|43384|43405|43365|26
1620403500000|2021-05-07 16:05:00|43414.5|43374.5|43414.5|43374.5|43434.5|43394.5|43414.5|43374.5|11
1620403510000|2021-05-07 16:05:10|43415|43375|43424|43384|43429|43389|43414.5|43374.5|7
1620403520000|2021-05-07 16:05:20|43414.5|43374.5|43414.5|43374.5|43414.5|43374.5|43414.5|43374.5|16
1620403530000|2021-05-07 16:05:30|43410|43370|43386|43346|43410|43370|43386|43346|19
1620403540000|2021-05-07 16:05:40|43367|43327|43367|43327|43376.5|43336.5|43367|43327|33
1620403550000|2021-05-07 16:05:50|43372|43332|43376.5|43336.5|43386|43346|43372|43332|5
1620403560000|2021-05-07 16:06:00|43372|43332|43386|43346|43386|43346|43367|43327|8
1620403570000|2021-05-07 16:06:10|43372|43332|43352.5|43312.5|43372|43332|43352.5|43312.5|17
1620403580000|2021-05-07 16:06:20|43352|43312|43357|43317|43357|43317|43342|43302|10
1620403590000|2021-05-07 16:06:30|43352.5|43312.5|43353.5|43313.5|43353.5|43313.5|43342|43302|4
1620403600000|2021-05-07 16:06:40|43343.5|43303.5|43338|43298|43348.5|43308.5|43323.5|43283.5|15
1620403610000|2021-05-07 16:06:50|43338.5|43298.5|43328|43288|43338.5|43298.5|43328|43288|9
1620403620000|2021-05-07 16:07:00|43333|43293|43338|43298|43343|43303|43333|43293|6
1620403630000|2021-05-07 16:07:10|43342.5|43302.5|43354|43314|43354|43314|43334.5|43294.5|6
1620403640000|2021-05-07 16:07:20|43353|43313|43343.5|43303.5|43353.5|43313.5|43343.5|43303.5|6
1620403650000|2021-05-07 16:07:30|43338.5|43298.5|43339.5|43299.5|43344|43304|43338.5|43298.5|4
1620403660000|2021-05-07 16:07:40|43339|43299|43334.5|43294.5|43339.5|43299.5|43334.5|43294.5|4
1620403670000|2021-05-07 16:07:50|43339.5|43299.5|43334.5|43294.5|43344|43304|43334.5|43294.5|1
1620403680000|2021-05-07 16:08:00|43335|43295|43339.5|43299.5|43339.5|43299.5|43334.5|43294.5|7
1620403690000|2021-05-07 16:08:10|43344|43304|43363.5|43323.5|43363.5|43323.5|43344|43304|1
1620403700000|2021-05-07 16:08:20|43368.5|43328.5|43368.5|43328.5|43373.5|43333.5|43364|43324|4
1620403710000|2021-05-07 16:08:30|43369|43329|43358.5|43318.5|43373.5|43333.5|43354|43314|7
1620403720000|2021-05-07 16:08:40|43363|43323|43344|43304|43363.5|43323.5|43344|43304|5
1620403730000|2021-05-07 16:08:50|43334.5|43294.5|43334.5|43294.5|43334.5|43294.5|43334.5|43294.5|6
1620403740000|2021-05-07 16:09:00|43335.5|43295.5|43359.5|43319.5|43364|43324|43335.5|43295.5|20
1620403750000|2021-05-07 16:09:10|43359|43319|43359.5|43319.5|43359.5|43319.5|43359|43319|1
1620403760000|2021-05-07 16:09:20|43364|43324|43368.5|43328.5|43373.5|43333.5|43354.5|43314.5|5
1620403770000|2021-05-07 16:09:30|43369|43329|43373.5|43333.5|43373.5|43333.5|43369|43329|3
1620403780000|2021-05-07 16:09:40|43378.5|43338.5|43364|43324|43378.5|43338.5|43364|43324|4
1620403790000|2021-05-07 16:09:50|43364.5|43324.5|43373.5|43333.5|43373.5|43333.5|43364.5|43324.5|4
1620403800000|2021-05-07 16:10:00|43383.5|43343.5|43373.5|43333.5|43383.5|43343.5|43373.5|43333.5|8
1620403810000|2021-05-07 16:10:10|43369|43329|43369|43329|43369|43329|43369|43329|6
1620403820000|2021-05-07 16:10:20|43368.5|43328.5|43369|43329|43373.5|43333.5|43354.5|43314.5|6
1620403830000|2021-05-07 16:10:30|43364|43324|43383.5|43343.5|43383.5|43343.5|43364|43324|5
1620403840000|2021-05-07 16:10:40|43378.5|43338.5|43388.5|43348.5|43388.5|43348.5|43378.5|43338.5|2
1620403850000|2021-05-07 16:10:50|43393|43353|43388.5|43348.5|43393|43353|43383.5|43343.5|4
1620403860000|2021-05-07 16:11:00|43384|43344|43403.5|43363.5|43403.5|43363.5|43383.5|43343.5|3
1620403870000|2021-05-07 16:11:10|43398.5|43358.5|43398.5|43358.5|43398.5|43358.5|43393.5|43353.5|8
1620403880000|2021-05-07 16:11:20|43398|43358|43408.5|43368.5|43408.5|43368.5|43398|43358|9
1620403890000|2021-05-07 16:11:30|43413|43373|43410|43370|43415|43375|43405.5|43365.5|4
1620403900000|2021-05-07 16:11:40|43405.5|43365.5|43395|43355|43410|43370|43395|43355|5
1620403910000|2021-05-07 16:11:50|43399.5|43359.5|43400|43360|43402|43362|43395.5|43355.5|3
1620403920000|2021-05-07 16:12:00|43405|43365|43404.5|43364.5|43405|43365|43404.5|43364.5|0
1620403930000|2021-05-07 16:12:10|43400|43360|43395|43355|43404.5|43364.5|43395|43355|5
1620403940000|2021-05-07 16:12:20|43399.5|43359.5|43395|43355|43400|43360|43395|43355|0
1620403960000|2021-05-07 16:12:40|43385.5|43345.5|43376|43336|43385.5|43345.5|43376|43336|11
1620403970000|2021-05-07 16:12:50|43373|43333|43368|43328|43383|43343|43363.5|43323.5|11
1620403980000|2021-05-07 16:13:00|43368.5|43328.5|43373|43333|43373|43333|43368.5|43328.5|1
1620403990000|2021-05-07 16:13:10|43363|43323|43363|43323|43363.5|43323.5|43363|43323|12
1620404000000|2021-05-07 16:13:20|43368|43328|43373|43333|43373|43333|43368|43328|6
1620404010000|2021-05-07 16:13:30|43373.5|43333.5|43388|43348|43393|43353|43373.5|43333.5|8
1620404020000|2021-05-07 16:13:40|43388.5|43348.5|43387.5|43347.5|43393|43353|43383|43343|9
1620404030000|2021-05-07 16:13:50|43383|43343|43373|43333|43383|43343|43373|43333|4
1620404040000|2021-05-07 16:14:00|43378|43338|43372.5|43332.5|43378|43338|43372.5|43332.5|1
1620404050000|2021-05-07 16:14:10|||||||||1
1620404060000|2021-05-07 16:14:20|43382.5|43342.5|43372.5|43332.5|43382.5|43342.5|43372.5|43332.5|8
1620404070000|2021-05-07 16:14:30|43377.5|43337.5|43368|43328|43383|43343|43368|43328|6
1620404080000|2021-05-07 16:14:40|43367.5|43327.5|43353|43313|43367.5|43327.5|43353|43313|2
1620404090000|2021-05-07 16:14:50|43353.5|43313.5|43353|43313|43368|43328|43353|43313|7
1620404100000|2021-05-07 16:15:00|43343|43303|43358|43318|43358|43318|43333|43293|9
1620404110000|2021-05-07 16:15:10|43357.5|43317.5|43373|43333|43373|43333|43353|43313|5
1620404120000|2021-05-07 16:15:20|43383|43343|43403.5|43363.5|43408.5|43368.5|43378|43338|24
1620404130000|2021-05-07 16:15:30|43393.5|43353.5|43403.5|43363.5|43403.5|43363.5|43393.5|43353.5|7
1620404140000|2021-05-07 16:15:40|43398.5|43358.5|43413.5|43373.5|43413.5|43373.5|43398.5|43358.5|7
1620404150000|2021-05-07 16:15:50|43414|43374|43408.5|43368.5|43414|43374|43403.5|43363.5|11
1620404160000|2021-05-07 16:16:00|43409|43369|43423.5|43383.5|43423.5|43383.5|43408.5|43368.5|14
1620404170000|2021-05-07 16:16:10|||||||||3
1620404180000|2021-05-07 16:16:20|||||||||2
1620404190000|2021-05-07 16:16:30|43423|43383|43413.5|43373.5|43423.5|43383.5|43413.5|43373.5|21
1620404200000|2021-05-07 16:16:40|43418.5|43378.5|43443.5|43403.5|43443.5|43403.5|43418.5|43378.5|4
1620404210000|2021-05-07 16:16:50|43453.5|43413.5|43443.5|43403.5|43453.5|43413.5|43443.5|43403.5|19
1620404220000|2021-05-07 16:17:00|43448|43408|43459|43419|43464|43424|43443.5|43403.5|25
1620404230000|2021-05-07 16:17:10|43459.5|43419.5|43434.5|43394.5|43468.5|43428.5|43434|43394|30
1620404240000|2021-05-07 16:17:20|43439|43399|43454|43414|43454|43414|43429.5|43389.5|32
1620404250000|2021-05-07 16:17:30|43449.5|43409.5|43459|43419|43459|43419|43444|43404|51
1620404260000|2021-05-07 16:17:40|43454.5|43414.5|43444|43404|43454.5|43414.5|43444|43404|9
1620404270000|2021-05-07 16:17:50|43449|43409|43464|43424|43464.5|43424.5|43449|43409|6
1620404280000|2021-05-07 16:18:00|43464.5|43424.5|43474|43434|43474|43434|43464|43424|5
1620404290000|2021-05-07 16:18:10|43473.5|43433.5|43454|43414|43474|43434|43454|43414|35
1620404300000|2021-05-07 16:18:20|43464|43424|43464|43424|43474|43434|43454|43414|12
1620404310000|2021-05-07 16:18:30|43463.5|43423.5|43474|43434|43474|43434|43454|43414|45
1620404320000|2021-05-07 16:18:40|43469.5|43429.5|43469|43429|43469.5|43429.5|43464|43424|27
1620404330000|2021-05-07 16:18:50|43474|43434|43529.5|43489.5|43544.5|43504.5|43474|43434|122
1620404340000|2021-05-07 16:19:00|43530|43490|43545|43505|43565|43525|43529.5|43489.5|54
1620404350000|2021-05-07 16:19:10|43544.5|43504.5|43545|43505|43555|43515|43544.5|43504.5|9
1620404360000|2021-05-07 16:19:20|43550|43510|43555|43515|43555|43515|43545|43505|5
1620404370000|2021-05-07 16:19:30|43554.5|43514.5|43555|43515|43565|43525|43545|43505|16
1620404380000|2021-05-07 16:19:40|43565|43525|43595|43555|43595|43555|43565|43525|24
1620404390000|2021-05-07 16:19:50|43600|43560|43625|43585|43625|43585|43595|43555|19
1620404400000|2021-05-07 16:20:00|43625.5|43585.5|43675|43635|43695|43655|43615|43575|61
1620404410000|2021-05-07 16:20:10|43674.5|43634.5|43680|43640|43685|43645|43665|43625|46
1620404420000|2021-05-07 16:20:20|43670|43630|43680|43640|43685|43645|43660|43620|42
1620404430000|2021-05-07 16:20:30|43685|43645|43685|43645|43705|43665|43685|43645|20
1620404440000|2021-05-07 16:20:40|43695|43655|43675|43635|43695|43655|43665.5|43625.5|46
1620404450000|2021-05-07 16:20:50|43670|43630|43670|43630|43680|43640|43665|43625|16
1620404460000|2021-05-07 16:21:00|43670.5|43630.5|43685.5|43645.5|43695|43655|43670.5|43630.5|6
1620404470000|2021-05-07 16:21:10|43685|43645|43665|43625|43685|43645|43665|43625|20
1620404480000|2021-05-07 16:21:20|43665.5|43625.5|43665|43625|43670|43630|43645|43605|35
1620404490000|2021-05-07 16:21:30|43683|43643|43670|43630|43695|43655|43670|43630|35
1620404500000|2021-05-07 16:21:40|43665.5|43625.5|43665|43625|43675|43635|43650|43610|23
1620404510000|2021-05-07 16:21:50|43670|43630|43680|43640|43690.5|43650.5|43670|43630|43
1620404520000|2021-05-07 16:22:00|43680.5|43640.5|43705|43665|43705|43665|43680.5|43640.5|15
1620404530000|2021-05-07 16:22:10|43705.5|43665.5|43710|43670|43729.5|43689.5|43705|43665|19
1620404540000|2021-05-07 16:22:20|43714.5|43674.5|43715|43675|43715|43675|43710|43670|1
1620404550000|2021-05-07 16:22:30|43710.5|43670.5|43695|43655|43710.5|43670.5|43695|43655|22
1620404560000|2021-05-07 16:22:40|43694.5|43654.5|43685|43645|43694.5|43654.5|43685|43645|3
1620404570000|2021-05-07 16:22:50|43689.5|43649.5|43705|43665|43715|43675|43689.5|43649.5|11
1620404580000|2021-05-07 16:23:00|43710|43670|43695|43655|43714.5|43674.5|43695|43655|10
1620404590000|2021-05-07 16:23:10|43699.5|43659.5|43705|43665|43710|43670|43695|43655|4
1620404600000|2021-05-07 16:23:20|43705.5|43665.5|43715|43675|43725|43685|43705.5|43665.5|14
1620404610000|2021-05-07 16:23:30|43720|43680|43715.5|43675.5|43730|43690|43715|43675|18
1620404620000|2021-05-07 16:23:40|43715|43675|43699.5|43659.5|43720|43680|43699.5|43659.5|22
1620404630000|2021-05-07 16:23:50|43695|43655|43695|43655|43700|43660|43695|43655|2
1620404640000|2021-05-07 16:24:00|43695.5|43655.5|43690|43650|43700|43660|43685.5|43645.5|14
1620404650000|2021-05-07 16:24:10|43685.5|43645.5|43685|43645|43685.5|43645.5|43680|43640|2
1620404660000|2021-05-07 16:24:20|43690|43650|43680|43640|43690|43650|43675.5|43635.5|13
1620404670000|2021-05-07 16:24:30|43679.5|43639.5|43665|43625|43679.5|43639.5|43660.5|43620.5|27
1620404680000|2021-05-07 16:24:40|43669.5|43629.5|43670|43630|43675|43635|43665|43625|13
1620404690000|2021-05-07 16:24:50|43669.5|43629.5|43680|43640|43680|43640|43665|43625|7
1620404700000|2021-05-07 16:25:00|43680.5|43640.5|43725|43685|43725|43685|43680.5|43640.5|14
1620404710000|2021-05-07 16:25:10|43724.5|43684.5|43720|43680|43725|43685|43715|43675|7
1620404720000|2021-05-07 16:25:20|43720.5|43680.5|43740|43700|43740|43700|43720.5|43680.5|13
1620404730000|2021-05-07 16:25:30|43740.5|43700.5|43745|43705|43745|43705|43735|43695|11
1620404740000|2021-05-07 16:25:40|43765|43725|43765|43725|43770|43730|43760|43720|7
1620404750000|2021-05-07 16:25:50|43765.5|43725.5|43775|43735|43795|43755|43765.5|43725.5|19
1620404760000|2021-05-07 16:26:00|43780|43740|43760|43720|43804.5|43764.5|43755|43715|52
1620404770000|2021-05-07 16:26:10|43759.5|43719.5|43764.5|43724.5|43765|43725|43754.5|43714.5|13
1620404780000|2021-05-07 16:26:20|43760|43720|43765|43725|43770|43730|43745|43705|40
1620404790000|2021-05-07 16:26:30|43765.5|43725.5|43775|43735|43775|43735|43765.5|43725.5|14
1620404800000|2021-05-07 16:26:40|43776|43736|43785|43745|43785|43745|43776|43736|7
1620404810000|2021-05-07 16:26:50|43775|43735|43790|43750|43795|43755|43775|43735|14
1620404820000|2021-05-07 16:27:00|43795|43755|43790|43750|43795|43755|43785|43745|6
1620404830000|2021-05-07 16:27:10|43794.5|43754.5|43823.5|43783.5|43828|43788|43794.5|43754.5|28
1620404840000|2021-05-07 16:27:20|43819|43779|43809|43769|43819|43779|43795|43755|15
1620404850000|2021-05-07 16:27:30|43810.5|43770.5|43849.5|43809.5|43859.5|43819.5|43810.5|43770.5|40
1620404860000|2021-05-07 16:27:40|43854.5|43814.5|43854.5|43814.5|43864.5|43824.5|43844.5|43804.5|14
1620404870000|2021-05-07 16:27:50|43854|43814|43859.5|43819.5|43864.5|43824.5|43845|43805|30
1620404880000|2021-05-07 16:28:00|43864.5|43824.5|43869.5|43829.5|43874.5|43834.5|43864.5|43824.5|16
1620404890000|2021-05-07 16:28:10|43874|43834|43865|43825|43874.5|43834.5|43865|43825|4
1620404900000|2021-05-07 16:28:20|43865.5|43825.5|43865|43825|43874.5|43834.5|43865|43825|6
1620404910000|2021-05-07 16:28:30|43865.5|43825.5|43860|43820|43865.5|43825.5|43855|43815|30
1620404920000|2021-05-07 16:28:40|43855.5|43815.5|43865|43825|43865|43825|43855|43815|32
1620404930000|2021-05-07 16:28:50|43866|43826|43855|43815|43875|43835|43855|43815|10
1620404940000|2021-05-07 16:29:00|43860|43820|43860|43820|43860|43820|43860|43820|5
1620404950000|2021-05-07 16:29:10|43865|43825|43875|43835|43875|43835|43860|43820|13
1620404960000|2021-05-07 16:29:20|43880|43840|43865.5|43825.5|43880.5|43840.5|43865.5|43825.5|7
1620404970000|2021-05-07 16:29:30|43865|43825|43855|43815|43870|43830|43855|43815|0
1620404980000|2021-05-07 16:29:40|43855.5|43815.5|43870|43830|43875|43835|43855.5|43815.5|4
1620404990000|2021-05-07 16:29:50|43870.5|43830.5|43895|43855|43895|43855|43870|43830|19
1620405000000|2021-05-07 16:30:00|43894.5|43854.5|43880|43840|43925|43885|43880|43840|34
1620405010000|2021-05-07 16:30:10|43885|43845|43890|43850|43895.5|43855.5|43885|43845|17
1620405020000|2021-05-07 16:30:20|43890.5|43850.5|43889.5|43849.5|43920|43880|43884.5|43844.5|24
1620405030000|2021-05-07 16:30:30|43889|43849|43894.5|43854.5|43894.5|43854.5|43884.5|43844.5|5
1620405040000|2021-05-07 16:30:40|43889.5|43849.5|43919.5|43879.5|43924.5|43884.5|43889.5|43849.5|26
1620405050000|2021-05-07 16:30:50|43920|43880|43924.5|43884.5|43924.5|43884.5|43914.5|43874.5|11
1620405060000|2021-05-07 16:31:00|43925.5|43885.5|43974.5|43934.5|43979.5|43939.5|43925.5|43885.5|70
1620405070000|2021-05-07 16:31:10|43979.5|43939.5|43974.5|43934.5|43979.5|43939.5|43974.5|43934.5|48
1620405080000|2021-05-07 16:31:20|43975|43935|43979.5|43939.5|43994.5|43954.5|43975|43935|26
1620405090000|2021-05-07 16:31:30|43989.5|43949.5|43974.5|43934.5|43994.5|43954.5|43974.5|43934.5|10
1620405100000|2021-05-07 16:31:40|43969.5|43929.5|43964.5|43924.5|43969.5|43929.5|43954.5|43914.5|85
1620405110000|2021-05-07 16:31:50|||||||||16
1620405120000|2021-05-07 16:32:00|43964|43924|43959.5|43919.5|43964.5|43924.5|43954.5|43914.5|71
1620405130000|2021-05-07 16:32:10|43960|43920|43964.5|43924.5|43964.5|43924.5|43959.5|43919.5|26
1620405140000|2021-05-07 16:32:20|43954.5|43914.5|43974.5|43934.5|43974.5|43934.5|43954.5|43914.5|21
1620405150000|2021-05-07 16:32:30|43969.5|43929.5|43959.5|43919.5|43969.5|43929.5|43955|43915|29
1620405160000|2021-05-07 16:32:40|43955|43915|43974.5|43934.5|43974.5|43934.5|43954.5|43914.5|14
1620405170000|2021-05-07 16:32:50|43969.5|43929.5|43949.5|43909.5|43969.5|43929.5|43944.5|43904.5|13
1620405180000|2021-05-07 16:33:00|43945|43905|43954.5|43914.5|43954.5|43914.5|43944.5|43904.5|6
1620405190000|2021-05-07 16:33:10|||||||||6
1620405200000|2021-05-07 16:33:20|43950|43910|43944.5|43904.5|43950|43910|43939.5|43899.5|23
1620405210000|2021-05-07 16:33:30|43939.5|43899.5|43924.5|43884.5|43944.5|43904.5|43924.5|43884.5|12
1620405220000|2021-05-07 16:33:40|43925.5|43885.5|43924.5|43884.5|43944.5|43904.5|43924.5|43884.5|9
1620405230000|2021-05-07 16:33:50|43924|43884|43894.5|43854.5|43924|43884|43894.5|43854.5|37
1620405240000|2021-05-07 16:34:00|43884.5|43844.5|43909.5|43869.5|43909.5|43869.5|43874.5|43834.5|29
1620405250000|2021-05-07 16:34:10|43909|43869|43884.5|43844.5|43909.5|43869.5|43884.5|43844.5|18
1620405260000|2021-05-07 16:34:20|43885|43845|43899.5|43859.5|43914.5|43874.5|43885|43845|3
1620405270000|2021-05-07 16:34:30|43899|43859|43904.5|43864.5|43904.5|43864.5|43889.5|43849.5|6
1620405280000|2021-05-07 16:34:40|43904|43864|43894.5|43854.5|43909.5|43869.5|43889.5|43849.5|3
1620405290000|2021-05-07 16:34:50|43899.5|43859.5|43894.5|43854.5|43899.5|43859.5|43884.5|43844.5|4
1620405300000|2021-05-07 16:35:00|43909.5|43869.5|43934.5|43894.5|43934.5|43894.5|43904.5|43864.5|24
1620405310000|2021-05-07 16:35:10|43933.5|43893.5|43934.5|43894.5|43934.5|43894.5|43929.5|43889.5|6
1620405320000|2021-05-07 16:35:20|43934|43894|43919|43879|43944.5|43904.5|43914|43874|58
1620405330000|2021-05-07 16:35:30|43919.5|43879.5|43914|43874|43934|43894|43914|43874|20
1620405340000|2021-05-07 16:35:40|43914.5|43874.5|43919|43879|43934|43894|43914|43874|14
1620405350000|2021-05-07 16:35:50|43923.5|43883.5|43949|43909|43949|43909|43904|43864|52
1620405360000|2021-05-07 16:36:00|43949.5|43909.5|43974|43934|43974|43934|43949.5|43909.5|5
1620405370000|2021-05-07 16:36:10|43984|43944|43974|43934|43989|43949|43974|43934|23
1620405380000|2021-05-07 16:36:20|43984|43944|43969|43929|43984|43944|43954.5|43914.5|18
1620405390000|2021-05-07 16:36:30|43973.5|43933.5|43944|43904|43973.5|43933.5|43944|43904|17
1620405400000|2021-05-07 16:36:40|43944.5|43904.5|43939|43899|43949|43909|43939|43899|6
1620405410000|2021-05-07 16:36:50|43943.5|43903.5|43929|43889|43943.5|43903.5|43929|43889|3
1620405420000|2021-05-07 16:37:00|43924.5|43884.5|43929|43889|43929|43889|43924|43884|3
1620405430000|2021-05-07 16:37:10|43933.5|43893.5|43914|43874|43934|43894|43914|43874|21
1620405440000|2021-05-07 16:37:20|43919|43879|43919|43879|43919|43879|43919|43879|11
1620405450000|2021-05-07 16:37:30|43918.5|43878.5|43929|43889|43929|43889|43918.5|43878.5|7
1620405460000|2021-05-07 16:37:40|43929.5|43889.5|43934|43894|43939|43899|43929|43889|3
1620405470000|2021-05-07 16:37:50|43934.5|43894.5|43939|43899|43939.5|43899.5|43934.5|43894.5|1
1620405480000|2021-05-07 16:38:00|43934|43894|43944|43904|43944|43904|43934|43894|7
1620405490000|2021-05-07 16:38:10|43943.5|43903.5|43944|43904|43944|43904|43943.5|43903.5|9
1620405500000|2021-05-07 16:38:20|43943.5|43903.5|43934|43894|43943.5|43903.5|43934|43894|9
1620405510000|2021-05-07 16:38:30|43938.5|43898.5|43939|43899|43949|43909|43938.5|43898.5|7
1620405520000|2021-05-07 16:38:40|43939.5|43899.5|43919|43879|43944|43904|43914|43874|29
1620405530000|2021-05-07 16:38:50|43914.5|43874.5|43899|43859|43924|43884|43899|43859|20
1620405540000|2021-05-07 16:39:00|43899.5|43859.5|43884|43844|43899.5|43859.5|43884|43844|12
1620405550000|2021-05-07 16:39:10|43879|43839|43869|43829|43879|43839|43864.5|43824.5|26
1620405560000|2021-05-07 16:39:20|43868.5|43828.5|43854|43814|43868.5|43828.5|43847.5|43807.5|23
1620405570000|2021-05-07 16:39:30|43859|43819|43864|43824|43869|43829|43849|43809|49
1620405580000|2021-05-07 16:39:40|43854|43814|43869|43829|43869|43829|43854|43814|33
1620405590000|2021-05-07 16:39:50|43873.5|43833.5|43844|43804|43874|43834|43839|43799|26
1620405600000|2021-05-07 16:40:00|43849|43809|43874|43834|43874|43834|43849|43809|6
1620405610000|2021-05-07 16:40:10|43873.5|43833.5|43859|43819|43874|43834|43854|43814|6
1620405620000|2021-05-07 16:40:20|43859.5|43819.5|43869|43829|43873.5|43833.5|43859.5|43819.5|3
1620405630000|2021-05-07 16:40:30|43869.5|43829.5|43869|43829|43874|43834|43868.5|43828.5|3
1620405640000|2021-05-07 16:40:40|43873.5|43833.5|43899|43859|43899|43859|43873.5|43833.5|9
1620405650000|2021-05-07 16:40:50|43903.5|43863.5|43914|43874|43914|43874|43899|43859|10
1620405660000|2021-05-07 16:41:00|43904|43864|43889.5|43849.5|43904|43864|43884|43844|13
1620405670000|2021-05-07 16:41:10|43899|43859|43889|43849|43899|43859|43889|43849|1
1620405680000|2021-05-07 16:41:20|43888.5|43848.5|43864|43824|43888.5|43848.5|43864|43824|9
1620405690000|2021-05-07 16:41:30|43869|43829|43859.5|43819.5|43869|43829|43854|43814|63
1620405700000|2021-05-07 16:41:40|43859|43819|43869|43829|43874|43834|43859|43819|4
1620405710000|2021-05-07 16:41:50|43864.5|43824.5|43874|43834|43874|43834|43864.5|43824.5|1
1620405720000|2021-05-07 16:42:00|43864|43824|43859|43819|43864|43824|43854|43814|10
1620405730000|2021-05-07 16:42:10|43859.5|43819.5|43859|43819|43863.5|43823.5|43844.5|43804.5|20
1620405740000|2021-05-07 16:42:20|43857.5|43817.5|43849|43809|43857.5|43817.5|43844.5|43804.5|47
1620405750000|2021-05-07 16:42:30|43849.5|43809.5|43874|43834|43879|43839|43849.5|43809.5|11
1620405760000|2021-05-07 16:42:40|43869|43829|43884|43844|43884|43844|43869|43829|8
1620405770000|2021-05-07 16:42:50|43879|43839|43864|43824|43884|43844|43864|43824|7
1620405780000|2021-05-07 16:43:00|43869|43829|43889|43849|43894|43854|43864|43824|7
1620405790000|2021-05-07 16:43:10|43889.5|43849.5|43889|43849|43894|43854|43884|43844|3
1620405800000|2021-05-07 16:43:20|43889.5|43849.5|43929|43889|43929|43889|43889|43849|17
1620405810000|2021-05-07 16:43:30|43924.5|43884.5|43934|43894|43934|43894|43924|43884|6
1620405820000|2021-05-07 16:43:40|43929|43889|43929|43889|43939|43899|43929|43889|4
1620405830000|2021-05-07 16:43:50|43928.5|43888.5|43929|43889|43929|43889|43919|43879|9
1620405840000|2021-05-07 16:44:00|43928.5|43888.5|43934|43894|43934|43894|43919|43879|4
1620405850000|2021-05-07 16:44:10|43933.5|43893.5|43934|43894|43934|43894|43924|43884|4
1620405860000|2021-05-07 16:44:20|43944|43904|43949|43909|43954.5|43914.5|43934|43894|14
1620405870000|2021-05-07 16:44:30|43953.5|43913.5|43944|43904|43954|43914|43944|43904|12
1620405880000|2021-05-07 16:44:40|43929|43889|43934|43894|43934|43894|43919|43879|66
1620405890000|2021-05-07 16:44:50|43929|43889|44008.5|43968.5|44008.5|43968.5|43924.5|43884.5|30
1620405900000|2021-05-07 16:45:00|44004|43964|44059|44019|44074|44034|44004|43964|101
1620405910000|2021-05-07 16:45:10|44059.5|44019.5|44089|44049|44109|44069|44059.5|44019.5|57
1620405920000|2021-05-07 16:45:20|44099|44059|44109|44069|44114|44074|44094|44054|48
1620405930000|2021-05-07 16:45:30|44109.5|44069.5|44074|44034|44109.5|44069.5|44074|44034|25
1620405940000|2021-05-07 16:45:40|44064|44024|44074|44034|44074|44034|44054|44014|19
1620405950000|2021-05-07 16:45:50|44073|44033|44139|44099|44139|44099|44073|44033|27
1620405960000|2021-05-07 16:46:00|44139.5|44099.5|44124|44084|44144|44104|44124|44084|15
1620405970000|2021-05-07 16:46:10|44123.5|44083.5|44114|44074|44123.5|44083.5|44104|44064|16
1620405980000|2021-05-07 16:46:20|44119|44079|44159|44119|44164|44124|44114|44074|21
1620405990000|2021-05-07 16:46:30|44158.5|44118.5|44144|44104|44174|44134|44144|44104|35
1620406000000|2021-05-07 16:46:40|44139|44099|44124.4|44084.4|44154|44114|44124.4|44084.4|24
1620406010000|2021-05-07 16:46:50|44124|44084|44144|44104|44149|44109|44124|44084|15
1620406020000|2021-05-07 16:47:00|44139|44099|44164|44124|44189|44149|44139|44099|56
1620406030000|2021-05-07 16:47:10|44169|44129|44169|44129|44169|44129|44134|44094|18
1620406040000|2021-05-07 16:47:20|44154|44114|44159|44119|44164|44124|44154|44114|11
1620406050000|2021-05-07 16:47:30|44154.4|44114.4|44159|44119|44169|44129|44149|44109|11
1620406060000|2021-05-07 16:47:40|44154|44114|44144|44104|44164|44124|44144|44104|37
1620406070000|2021-05-07 16:47:50|44143|44103|44124|44084|44144|44104|44119|44079|58
1620406080000|2021-05-07 16:48:00|44123.5|44083.5|44129|44089|44134|44094|44114|44074|8
1620406090000|2021-05-07 16:48:10|44124.4|44084.4|44094|44054|44129|44089|44094|44054|15
1620406100000|2021-05-07 16:48:20|44099|44059|44089|44049|44099|44059|44084|44044|12
1620406110000|2021-05-07 16:48:30|44084.4|44044.4|44094|44054|44094|44054|44074|44034|11
1620406120000|2021-05-07 16:48:40|44099|44059|44104|44064|44114|44074|44094|44054|4
1620406130000|2021-05-07 16:48:50|44099|44059|44099|44059|44099|44059|44084|44044|8
1620406140000|2021-05-07 16:49:00|44089|44049|44114|44074|44124|44084|44089|44049|15
1620406150000|2021-05-07 16:49:10|44113.5|44073.5|44104|44064|44114|44074|44094|44054|20
1620406160000|2021-05-07 16:49:20|44109|44069|44103.9|44063.9|44114|44074|44103.9|44063.9|9
1620406170000|2021-05-07 16:49:30|44103.5|44063.5|44093.9|44053.9|44103.5|44063.5|44093.9|44053.9|15
1620406180000|2021-05-07 16:49:40|44094.4|44054.4|44073.9|44033.9|44094.4|44054.4|44073.9|44033.9|17
1620406190000|2021-05-07 16:49:50|44078.5|44038.5|44073.9|44033.9|44083.9|44043.9|44073.9|44033.9|21
1620406200000|2021-05-07 16:50:00|44078.9|44038.9|44073.9|44033.9|44083.9|44043.9|44073.9|44033.9|9
1620406210000|2021-05-07 16:50:10|44073|44033|44058.9|44018.9|44073|44033|44053.9|44013.9|40
1620406220000|2021-05-07 16:50:20|44054.4|44014.4|44058.9|44018.9|44063.9|44023.9|44043.9|44003.9|32
1620406230000|2021-05-07 16:50:30|44058.5|44018.5|44058.9|44018.9|44063.9|44023.9|44053.9|44013.9|6
1620406240000|2021-05-07 16:50:40|44054.4|44014.4|44063.9|44023.9|44063.9|44023.9|44053.9|44013.9|12
1620406250000|2021-05-07 16:50:50|44058.9|44018.9|44053.9|44013.9|44063.9|44023.9|44053.9|44013.9|9
1620406260000|2021-05-07 16:51:00|44053.5|44013.5|44048.9|44008.9|44063.9|44023.9|44048.9|44008.9|9
1620406270000|2021-05-07 16:51:10|44053.5|44013.5|44058.9|44018.9|44058.9|44018.9|44043.9|44003.9|4
1620406280000|2021-05-07 16:51:20|44058.5|44018.5|44063.9|44023.9|44063.9|44023.9|44043.9|44003.9|4
1620406290000|2021-05-07 16:51:30|44073.9|44033.9|44063.9|44023.9|44073.9|44033.9|44063.9|44023.9|2
1620406300000|2021-05-07 16:51:40|44068.9|44028.9|44063.9|44023.9|44083.9|44043.9|44063.9|44023.9|23
1620406310000|2021-05-07 16:51:50|44068.9|44028.9|44043.9|44003.9|44068.9|44028.9|44043.9|44003.9|7
1620406320000|2021-05-07 16:52:00|44048.9|44008.9|44053.9|44013.9|44068.9|44028.9|44043.9|44003.9|17
1620406330000|2021-05-07 16:52:10|44058.9|44018.9|44063.9|44023.9|44068.9|44028.9|44053.9|44013.9|12
1620406340000|2021-05-07 16:52:20|44059.4|44019.4|44043.9|44003.9|44063.9|44023.9|44043.9|44003.9|6
1620406350000|2021-05-07 16:52:30|44053.9|44013.9|44043.9|44003.9|44053.9|44013.9|44043.9|44003.9|14
1620406360000|2021-05-07 16:52:40|44044.4|44004.4|44048.9|44008.9|44053.9|44013.9|44044.4|44004.4|3
1620406370000|2021-05-07 16:52:50|44053.4|44013.4|44053.9|44013.9|44053.9|44013.9|44048.9|44008.9|8
1620406380000|2021-05-07 16:53:00|44053.4|44013.4|44048.9|44008.9|44053.4|44013.4|44043.9|44003.9|6
1620406390000|2021-05-07 16:53:10|44049.4|44009.4|44053.9|44013.9|44053.9|44013.9|44048.9|44008.9|1
1620406400000|2021-05-07 16:53:20|44043.9|44003.9|44043.9|44003.9|44053.9|44013.9|44043.9|44003.9|5
1620406410000|2021-05-07 16:53:30|44048.9|44008.9|44053.9|44013.9|44053.9|44013.9|44048.9|44008.9|3
1620406420000|2021-05-07 16:53:40|44043.9|44003.9|44043.9|44003.9|44043.9|44003.9|44033.9|43993.9|35
1620406430000|2021-05-07 16:53:50|44048.9|44008.9|44033.9|43993.9|44053.9|44013.9|44033.9|43993.9|34
1620406440000|2021-05-07 16:54:00|44038.9|43998.9|44023.9|43983.9|44038.9|43998.9|44023.9|43983.9|25
1620406450000|2021-05-07 16:54:10|||||||||19
1620406460000|2021-05-07 16:54:20|44023|43983|44043.9|44003.9|44043.9|44003.9|44023|43983|18
1620406470000|2021-05-07 16:54:30|44038.9|43998.9|44038.9|43998.9|44043.9|44003.9|44033.9|43993.9|10
1620406480000|2021-05-07 16:54:40|44038.4|43998.4|44033.9|43993.9|44043.9|44003.9|44033.9|43993.9|4
1620406490000|2021-05-07 16:54:50|44038.9|43998.9|44068.9|44028.9|44078.9|44038.9|44033.9|43993.9|23
1620406500000|2021-05-07 16:55:00|44068.4|44028.4|44073.9|44033.9|44078.9|44038.9|44063.9|44023.9|8
1620406510000|2021-05-07 16:55:10|44083|44043|44078.9|44038.9|44083|44043|44078.9|44038.9|7
1620406520000|2021-05-07 16:55:20|44079.4|44039.4|44083.9|44043.9|44083.9|44043.9|44079.4|44039.4|0
1620406530000|2021-05-07 16:55:30|||||||||4
1620406540000|2021-05-07 16:55:40|44078.9|44038.9|44083.9|44043.9|44083.9|44043.9|44078.9|44038.9|0
1620406550000|2021-05-07 16:55:50|44093.9|44053.9|44083.9|44043.9|44093.9|44053.9|44083.9|44043.9|5
1620406560000|2021-05-07 16:56:00|44078.9|44038.9|44085.4|44045.4|44099.9|44059.9|44078.9|44038.9|11
1620406570000|2021-05-07 16:56:10|44080.9|44040.9|44088.9|44048.9|44093.9|44053.9|44080.9|44040.9|29
1620406580000|2021-05-07 16:56:20|44088.4|44048.4|44083.9|44043.9|44093.9|44053.9|44073.9|44033.9|11
1620406590000|2021-05-07 16:56:30|44088.4|44048.4|44093.9|44053.9|44098.9|44058.9|44083.9|44043.9|3
1620406600000|2021-05-07 16:56:40|44098.9|44058.9|44083.9|44043.9|44098.9|44058.9|44083.9|44043.9|7
1620406610000|2021-05-07 16:56:50|44084.4|44044.4|44063.9|44023.9|44084.4|44044.4|44063.9|44023.9|9
1620406620000|2021-05-07 16:57:00|44072.9|44032.9|44083.9|44043.9|44083.9|44043.9|44072.9|44032.9|17
1620406630000|2021-05-07 16:57:10|44093.9|44053.9|44103.9|44063.9|44103.9|44063.9|44093.9|44053.9|18
1620406640000|2021-05-07 16:57:20|44093.9|44053.9|44063.9|44023.9|44093.9|44053.9|44063.9|44023.9|11
1620406650000|2021-05-07 16:57:30|44053.9|44013.9|44083.9|44043.9|44083.9|44043.9|44053.9|44013.9|21
1620406660000|2021-05-07 16:57:40|44073.9|44033.9|44088.9|44048.9|44088.9|44048.9|44073.9|44033.9|19
1620406670000|2021-05-07 16:57:50|44089.4|44049.4|44053.9|44013.9|44089.4|44049.4|44053.9|44013.9|9
1620406680000|2021-05-07 16:58:00|44043.9|44003.9|44053.9|44013.9|44053.9|44013.9|44043.9|44003.9|23
1620406690000|2021-05-07 16:58:10|44048.9|44008.9|44023.9|43983.9|44048.9|44008.9|44023.9|43983.9|10
1620406700000|2021-05-07 16:58:20|44024.4|43984.4|44033.9|43993.9|44033.9|43993.9|44023.9|43983.9|6
1620406710000|2021-05-07 16:58:30|44033.4|43993.4|44023.9|43983.9|44033.4|43993.4|44023.9|43983.9|4
1620406720000|2021-05-07 16:58:40|44018.9|43978.9|44023.9|43983.9|44023.9|43983.9|44018.9|43978.9|2
1620406730000|2021-05-07 16:58:50|44019.4|43979.4|44023.4|43983.4|44023.9|43983.9|44018.4|43978.4|14
1620406740000|2021-05-07 16:59:00|44023.9|43983.9|44003.9|43963.9|44023.9|43983.9|44003.9|43963.9|26
1620406750000|2021-05-07 16:59:10|44004.4|43964.4|44013.9|43973.9|44023.9|43983.9|44004.4|43964.4|27
1620406760000|2021-05-07 16:59:20|44018.9|43978.9|44003.9|43963.9|44018.9|43978.9|44003.9|43963.9|25
1620406770000|2021-05-07 16:59:30|43993.9|43953.9|43983.9|43943.9|43993.9|43953.9|43983.9|43943.9|14
1620406780000|2021-05-07 16:59:40|43973.9|43933.9|43993.9|43953.9|43993.9|43953.9|43973.9|43933.9|26
1620406790000|2021-05-07 16:59:50|44008.9|43968.9|44013.9|43973.9|44013.9|43973.9|44003.9|43963.9|28
1620406800000|2021-05-07 17:00:00|||||||||21
1620406810000|2021-05-07 17:00:10|44023.9|43983.9|44023.9|43983.9|44023.9|43983.9|44023.9|43983.9|35
1620406820000|2021-05-07 17:00:20|44018.9|43978.9|44008.9|43968.9|44023.9|43983.9|44008.9|43968.9|46
1620406830000|2021-05-07 17:00:30|44013.9|43973.9|44043.9|44003.9|44043.9|44003.9|44013.9|43973.9|19
1620406840000|2021-05-07 17:00:40|44042.9|44002.9|44053.9|44013.9|44053.9|44013.9|44033.9|43993.9|23
1620406850000|2021-05-07 17:00:50|44073.9|44033.9|44083.9|44043.9|44083.9|44043.9|44063.9|44023.9|29
1620406860000|2021-05-07 17:01:00|44088.9|44048.9|44084.4|44044.4|44098.9|44058.9|44084.4|44044.4|38
1620406870000|2021-05-07 17:01:10|44083.9|44043.9|44103.9|44063.9|44103.9|44063.9|44083.9|44043.9|14
1620406880000|2021-05-07 17:01:20|44108.9|44068.9|44093.9|44053.9|44109.4|44069.4|44083.9|44043.9|19
1620406890000|2021-05-07 17:01:30|44088.9|44048.9|44063.9|44023.9|44093.9|44053.9|44063.9|44023.9|9
1620406900000|2021-05-07 17:01:40|44053.9|44013.9|44043.9|44003.9|44058.9|44018.9|44043.9|44003.9|9
1620406910000|2021-05-07 17:01:50|44048.9|44008.9|44043.9|44003.9|44053.9|44013.9|44034.4|43994.4|19
1620406920000|2021-05-07 17:02:00|||||||||15
1620406930000|2021-05-07 17:02:10|44048.9|44008.9|44043.9|44003.9|44048.9|44008.9|44038.9|43998.9|8
1620406940000|2021-05-07 17:02:20|44033.9|43993.9|44033.9|43993.9|44033.9|43993.9|44023.9|43983.9|16
1620406950000|2021-05-07 17:02:30|44033.4|43993.4|44048.9|44008.9|44053.9|44013.9|44033.4|43993.4|13
1620406960000|2021-05-07 17:02:40|44053.4|44013.4|44043.9|44003.9|44053.9|44013.9|44043.9|44003.9|5
1620406970000|2021-05-07 17:02:50|44053.9|44013.9|44048.9|44008.9|44053.9|44013.9|44048.9|44008.9|4
1620406980000|2021-05-07 17:03:00|44044.4|44004.4|44043.9|44003.9|44053.9|44013.9|44043.9|44003.9|3
1620406990000|2021-05-07 17:03:10|44043.4|44003.4|44048.9|44008.9|44048.9|44008.9|44038.9|43998.9|26
1620407000000|2021-05-07 17:03:20|44053.4|44013.4|44068.9|44028.9|44083.9|44043.9|44043.9|44003.9|16
1620407010000|2021-05-07 17:03:30|44063.9|44023.9|44063.9|44023.9|44078.9|44038.9|44063.9|44023.9|10
1620407020000|2021-05-07 17:03:40|44068.4|44028.4|44058.9|44018.9|44073.9|44033.9|44058.9|44018.9|9
1620407030000|2021-05-07 17:03:50|44058.4|44018.4|44048.9|44008.9|44058.4|44018.4|44043.9|44003.9|8
1620407040000|2021-05-07 17:04:00|44049.4|44009.4|44048.9|44008.9|44053.9|44013.9|44043.9|44003.9|3
1620407050000|2021-05-07 17:04:10|44044.4|44004.4|44048.9|44008.9|44053.9|44013.9|44043.9|44003.9|3
1620407060000|2021-05-07 17:04:20|44043.9|44003.9|44033.9|43993.9|44043.9|44003.9|44033.9|43993.9|11
1620407070000|2021-05-07 17:04:30|44023.9|43983.9|44033.9|43993.9|44038.9|43998.9|44023.9|43983.9|29
1620407080000|2021-05-07 17:04:40|44043.9|44003.9|44033.9|43993.9|44043.9|44003.9|44033.9|43993.9|4
1620407090000|2021-05-07 17:04:50|44043.9|44003.9|44028.9|43988.9|44043.9|44003.9|44023.9|43983.9|19
1620407100000|2021-05-07 17:05:00|44029.4|43989.4|44043.9|44003.9|44054.4|44014.4|44029.4|43989.4|18
1620407110000|2021-05-07 17:05:10|44053.9|44013.9|44048.9|44008.9|44053.9|44013.9|44043.9|44003.9|4
1620407120000|2021-05-07 17:05:20|44049.4|44009.4|44053.9|44013.9|44058.9|44018.9|44043.9|44003.9|46
1620407130000|2021-05-07 17:05:30|44043.9|44003.9|44033.9|43993.9|44048.9|44008.9|44033.9|43993.9|28
1620407140000|2021-05-07 17:05:40|44013.9|43973.9|44013.9|43973.9|44023.9|43983.9|44013.9|43973.9|7
1620407150000|2021-05-07 17:05:50|44018.9|43978.9|44004.4|43964.4|44018.9|43978.9|44003.9|43963.9|9
1620407160000|2021-05-07 17:06:00|44003.9|43963.9|44013.9|43973.9|44023.9|43983.9|44003.9|43963.9|150
1620407170000|2021-05-07 17:06:10|44014.4|43974.4|44023.9|43983.9|44028.9|43988.9|44014.4|43974.4|14
1620407180000|2021-05-07 17:06:20|44018.9|43978.9|44013.9|43973.9|44018.9|43978.9|44008.9|43968.9|7
1620407190000|2021-05-07 17:06:30|44008.9|43968.9|44003.9|43963.9|44008.9|43968.9|44003.9|43963.9|4
1620407200000|2021-05-07 17:06:40|44004.4|43964.4|44033.9|43993.9|44033.9|43993.9|44003.9|43963.9|18
1620407210000|2021-05-07 17:06:50|44028.9|43988.9|44028.9|43988.9|44033.9|43993.9|44028.4|43988.4|5
1620407220000|2021-05-07 17:07:00|44029.4|43989.4|44028.9|43988.9|44039.4|43999.4|44018.9|43978.9|14
1620407230000|2021-05-07 17:07:10|44028.4|43988.4|44033.9|43993.9|44033.9|43993.9|44023.9|43983.9|11
1620407240000|2021-05-07 17:07:20|44033.4|43993.4|44018.9|43978.9|44033.9|43993.9|44013.9|43973.9|26
1620407250000|2021-05-07 17:07:30|44019.4|43979.4|44013.9|43973.9|44023.9|43983.9|44013.9|43973.9|7
1620407260000|2021-05-07 17:07:40|44014.4|43974.4|44013.9|43973.9|44014.4|43974.4|44013.9|43973.9|1
1620407270000|2021-05-07 17:07:50|44018.9|43978.9|44023.9|43983.9|44023.9|43983.9|44014.4|43974.4|3
1620407280000|2021-05-07 17:08:00|||||||||1
1620407290000|2021-05-07 17:08:10|44013.9|43973.9|44003.9|43963.9|44018.9|43978.9|44003.9|43963.9|12
1620407300000|2021-05-07 17:08:20|44008.9|43968.9|44003.9|43963.9|44013.9|43973.9|43993.9|43953.9|33
1620407310000|2021-05-07 17:08:30|44013.9|43973.9|44008.9|43968.9|44013.9|43973.9|44003.9|43963.9|7
1620407320000|2021-05-07 17:08:40|44008.4|43968.4|44008.9|43968.9|44008.9|43968.9|44008.4|43968.4|0
1620407330000|2021-05-07 17:08:50|44004.4|43964.4|43993.9|43953.9|44008.9|43968.9|43993.9|43953.9|15
1620407340000|2021-05-07 17:09:00|43994.9|43954.9|44013.9|43973.9|44013.9|43973.9|43994.9|43954.9|30
1620407350000|2021-05-07 17:09:10|||||||||19
1620407360000|2021-05-07 17:09:20|44013.4|43973.4|43993.9|43953.9|44013.4|43973.4|43993.9|43953.9|4
1620407370000|2021-05-07 17:09:30|43994.4|43954.4|43993.9|43953.9|43994.4|43954.4|43983.9|43943.9|9
1620407380000|2021-05-07 17:09:40|43998.9|43958.9|44008.9|43968.9|44008.9|43968.9|43993.9|43953.9|8
1620407390000|2021-05-07 17:09:50|44009.4|43969.4|44013.9|43973.9|44013.9|43973.9|44009.4|43969.4|29
1620407400000|2021-05-07 17:10:00|44033.9|43993.9|44033.9|43993.9|44043.9|44003.9|44023.9|43983.9|32
1620407410000|2021-05-07 17:10:10|44034.9|43994.9|44063.9|44023.9|44063.9|44023.9|44034.9|43994.9|10
1620407420000|2021-05-07 17:10:20|44063.4|44023.4|44053.9|44013.9|44063.4|44023.4|44053.9|44013.9|3
1620407430000|2021-05-07 17:10:30|44054.4|44014.4|44088.9|44048.9|44088.9|44048.9|44053.9|44013.9|5
1620407440000|2021-05-07 17:10:40|44093.4|44053.4|44103.9|44063.9|44103.9|44063.9|44083.9|44043.9|8
1620407450000|2021-05-07 17:10:50|44108.4|44068.4|44088.9|44048.9|44113.9|44073.9|44083.9|44043.9|20
1620407460000|2021-05-07 17:11:00|44093.9|44053.9|44098.9|44058.9|44103.9|44063.9|44083.9|44043.9|18
1620407470000|2021-05-07 17:11:10|44098.4|44058.4|44098.9|44058.9|44098.9|44058.9|44093.9|44053.9|4
1620407480000|2021-05-07 17:11:20|44094.4|44054.4|44098.9|44058.9|44113.9|44073.9|44093.9|44053.9|18
1620407490000|2021-05-07 17:11:30|44098.4|44058.4|44093.9|44053.9|44108.9|44068.9|44088.9|44048.9|4
1620407500000|2021-05-07 17:11:40|44098.4|44058.4|44083.9|44043.9|44103.9|44063.9|44083.9|44043.9|6
1620407510000|2021-05-07 17:11:50|44073.9|44033.9|44068.9|44028.9|44073.9|44033.9|44063.9|44023.9|10
1620407520000|2021-05-07 17:12:00|44073.9|44033.9|44063.9|44023.9|44073.9|44033.9|44063.9|44023.9|3
1620407530000|2021-05-07 17:12:10|44068.9|44028.9|44063.9|44023.9|44073.9|44033.9|44063.9|44023.9|3
1620407540000|2021-05-07 17:12:20|44078.9|44038.9|44073.9|44033.9|44083.9|44043.9|44073.9|44033.9|3
1620407550000|2021-05-07 17:12:30|44063.9|44023.9|44073.9|44033.9|44073.9|44033.9|44063.9|44023.9|4
1620407560000|2021-05-07 17:12:40|44063.9|44023.9|44073.9|44033.9|44073.9|44033.9|44063.4|44023.4|8
1620407570000|2021-05-07 17:12:50|44058.9|44018.9|44058.9|44018.9|44063.9|44023.9|44058.9|44018.9|3
1620407580000|2021-05-07 17:13:00|44063.4|44023.4|44078.9|44038.9|44088.9|44048.9|44063.4|44023.4|9
1620407590000|2021-05-07 17:13:10|44083.4|44043.4|44093.9|44053.9|44093.9|44053.9|44083.4|44043.4|6
1620407600000|2021-05-07 17:13:20|44083.9|44043.9|44083.9|44043.9|44088.9|44048.9|44083.9|44043.9|8
1620407610000|2021-05-07 17:13:30|44093.9|44053.9|44088.9|44048.9|44093.9|44053.9|44088.4|44048.4|6
1620407620000|2021-05-07 17:13:40|44093.9|44053.9|44083.9|44043.9|44093.9|44053.9|44083.9|44043.9|6
1620407630000|2021-05-07 17:13:50|44093.9|44053.9|44093.9|44053.9|44093.9|44053.9|44093.9|44053.9|4
1620407640000|2021-05-07 17:14:00|44098.9|44058.9|44123.9|44083.9|44123.9|44083.9|44093.9|44053.9|19
1620407650000|2021-05-07 17:14:10|44113.9|44073.9|44138.9|44098.9|44138.9|44098.9|44113.9|44073.9|21
1620407660000|2021-05-07 17:14:20|44139.4|44099.4|44123.9|44083.9|44139.4|44099.4|44123.9|44083.9|23
1620407670000|2021-05-07 17:14:30|44128.9|44088.9|44113.9|44073.9|44128.9|44088.9|44113.9|44073.9|3
1620407680000|2021-05-07 17:14:40|44103.9|44063.9|44093.9|44053.9|44103.9|44063.9|44093.9|44053.9|12
1620407690000|2021-05-07 17:14:50|44118.4|44078.4|44123.9|44083.9|44123.9|44083.9|44118.4|44078.4|6
1620407700000|2021-05-07 17:15:00|44113.9|44073.9|44138.9|44098.9|44138.9|44098.9|44113.9|44073.9|28
1620407710000|2021-05-07 17:15:10|44153.9|44113.9|44163.9|44123.9|44163.9|44123.9|44143.9|44103.9|51
1620407720000|2021-05-07 17:15:20|44188.9|44148.9|44173.9|44133.9|44188.9|44148.9|44173.9|44133.9|36
1620407730000|2021-05-07 17:15:30|44178.9|44138.9|44178.9|44138.9|44183.9|44143.9|44173.9|44133.9|23
1620407740000|2021-05-07 17:15:40|44179.4|44139.4|44194.4|44154.4|44194.4|44154.4|44178.9|44138.9|12
1620407750000|2021-05-07 17:15:50|44193.9|44153.9|44228.9|44188.9|44234.4|44194.4|44193.4|44153.4|21
1620407760000|2021-05-07 17:16:00|44223.9|44183.9|44223.9|44183.9|44243.9|44203.9|44223.9|44183.9|42
1620407770000|2021-05-07 17:16:10|44233.9|44193.9|44233.9|44193.9|44233.9|44193.9|44233.9|44193.9|21
1620407780000|2021-05-07 17:16:20|44228.9|44188.9|44223.9|44183.9|44233.9|44193.9|44223.9|44183.9|7
1620407790000|2021-05-07 17:16:30|44219.4|44179.4|44228.9|44188.9|44228.9|44188.9|44213.9|44173.9|53
1620407800000|2021-05-07 17:16:40|44233.4|44193.4|44233.9|44193.9|44243.9|44203.9|44223.9|44183.9|14
1620407810000|2021-05-07 17:16:50|44238.9|44198.9|44253.9|44213.9|44253.9|44213.9|44233.9|44193.9|27
1620407820000|2021-05-07 17:17:00|44258.9|44218.9|44288.9|44248.9|44288.9|44248.9|44253.9|44213.9|19
1620407830000|2021-05-07 17:17:10|44289.4|44249.4|44308.9|44268.9|44308.9|44268.9|44283.9|44243.9|33
1620407840000|2021-05-07 17:17:20|44313.4|44273.4|44273.9|44233.9|44313.4|44273.4|44268.9|44228.9|50
1620407850000|2021-05-07 17:17:30|44278.9|44238.9|44263.9|44223.9|44293.9|44253.9|44263.9|44223.9|33
1620407860000|2021-05-07 17:17:40|44274.4|44234.4|44274.4|44234.4|44274.4|44234.4|44274.4|44234.4|8
1620407870000|2021-05-07 17:17:50|44273.9|44233.9|44278.9|44238.9|44283.9|44243.9|44273.9|44233.9|12
1620407880000|2021-05-07 17:18:00|44278.4|44238.4|44253.9|44213.9|44278.9|44238.9|44253.9|44213.9|14
1620407890000|2021-05-07 17:18:10|44248.9|44208.9|44248.9|44208.9|44248.9|44208.9|44243.9|44203.9|7
1620407900000|2021-05-07 17:18:20|44248.4|44208.4|44238.9|44198.9|44248.4|44208.4|44233.9|44193.9|9
1620407910000|2021-05-07 17:18:30|44243.9|44203.9|44248.9|44208.9|44248.9|44208.9|44243.9|44203.9|6
1620407920000|2021-05-07 17:18:40|44253.4|44213.4|44303.9|44263.9|44303.9|44263.9|44253.4|44213.4|17
1620407930000|2021-05-07 17:18:50|44303.4|44263.4|44283.9|44243.9|44303.4|44263.4|44283.9|44243.9|14
1620407940000|2021-05-07 17:19:00|44288.9|44248.9|44308.9|44268.9|44308.9|44268.9|44283.9|44243.9|42
1620407950000|2021-05-07 17:19:10|44308.4|44268.4|44328.9|44288.9|44329.4|44289.4|44283.9|44243.9|61
1620407960000|2021-05-07 17:19:20|44333.4|44293.4|44363.9|44323.9|44363.9|44323.9|44324.9|44284.9|46
1620407970000|2021-05-07 17:19:30|44343.9|44303.9|44323.9|44283.9|44343.9|44303.9|44323.9|44283.9|17
1620407980000|2021-05-07 17:19:40|44314.4|44274.4|44293.4|44253.4|44318.9|44278.9|44283.9|44243.9|21
1620407990000|2021-05-07 17:19:50|44288.9|44248.9|44273.9|44233.9|44293.9|44253.9|44273.9|44233.9|14
1620408000000|2021-05-07 17:20:00|44278.9|44238.9|44283.9|44243.9|44293.9|44253.9|44278.9|44238.9|10
1620408010000|2021-05-07 17:20:10|44288.9|44248.9|44283.9|44243.9|44293.9|44253.9|44283.9|44243.9|10
1620408020000|2021-05-07 17:20:20|44293.9|44253.9|44303.9|44263.9|44313.9|44273.9|44293.9|44253.9|59
1620408030000|2021-05-07 17:20:30|44333.9|44293.9|44313.9|44273.9|44333.9|44293.9|44308.9|44268.9|18
1620408040000|2021-05-07 17:20:40|44309.4|44269.4|44293.9|44253.9|44309.4|44269.4|44293.9|44253.9|7
1620408050000|2021-05-07 17:20:50|44294.4|44254.4|44263.9|44223.9|44298.9|44258.9|44263.9|44223.9|7
1620408060000|2021-05-07 17:21:00|44268.9|44228.9|44263.9|44223.9|44283.9|44243.9|44263.9|44223.9|13
1620408070000|2021-05-07 17:21:10|44253.9|44213.9|44248.9|44208.9|44253.9|44213.9|44248.9|44208.9|5
1620408080000|2021-05-07 17:21:20|44244.4|44204.4|44233.9|44193.9|44248.9|44208.9|44233.9|44193.9|14
1620408090000|2021-05-07 17:21:30|44229.4|44189.4|44218.9|44178.9|44229.4|44189.4|44218.9|44178.9|21
1620408100000|2021-05-07 17:21:40|44223.4|44183.4|44193.9|44153.9|44233.9|44193.9|44193.9|44153.9|28
1620408110000|2021-05-07 17:21:50|44183.9|44143.9|44183.9|44143.9|44183.9|44143.9|44183.4|44143.4|27
1620408120000|2021-05-07 17:22:00|44193.9|44153.9|44183.9|44143.9|44203.9|44163.9|44183.9|44143.9|22
1620408130000|2021-05-07 17:22:10|44193.9|44153.9|44198.9|44158.9|44198.9|44158.9|44183.9|44143.9|15
1620408140000|2021-05-07 17:22:20|44194.4|44154.4|44193.9|44153.9|44194.4|44154.4|44193.9|44153.9|0
1620408150000|2021-05-07 17:22:30|44203.9|44163.9|44193.9|44153.9|44203.9|44163.9|44193.9|44153.9|4
1620408160000|2021-05-07 17:22:40|44198.9|44158.9|44193.9|44153.9|44203.9|44163.9|44188.9|44148.9|9
1620408170000|2021-05-07 17:22:50|44198.9|44158.9|44163.9|44123.9|44198.9|44158.9|44163.9|44123.9|19
1620408180000|2021-05-07 17:23:00|44173.9|44133.9|44173.9|44133.9|44183.9|44143.9|44173.9|44133.9|7
1620408190000|2021-05-07 17:23:10|44163.9|44123.9|44168.4|44128.4|44173.4|44133.4|44163.4|44123.4|9
1620408200000|2021-05-07 17:23:20|44163.9|44123.9|44163.4|44123.4|44168.4|44128.4|44163.4|44123.4|3
1620408210000|2021-05-07 17:23:30|44162.9|44122.9|44158.4|44118.4|44163.4|44123.4|44143.4|44103.4|25
1620408220000|2021-05-07 17:23:40|44162.9|44122.9|44153.4|44113.4|44163.4|44123.4|44153.4|44113.4|4
1620408230000|2021-05-07 17:23:50|44152.9|44112.9|44168.4|44128.4|44173.4|44133.4|44147.9|44107.9|15
1620408240000|2021-05-07 17:24:00|44168.9|44128.9|44183.4|44143.4|44183.4|44143.4|44168.9|44128.9|1
1620408250000|2021-05-07 17:24:10|44182.9|44142.9|44178.4|44138.4|44183.4|44143.4|44173.4|44133.4|6
1620408260000|2021-05-07 17:24:20|44178.9|44138.9|44173.4|44133.4|44188.4|44148.4|44173.4|44133.4|7
1620408270000|2021-05-07 17:24:30|44177.9|44137.9|44183.4|44143.4|44183.4|44143.4|44177.9|44137.9|5
1620408280000|2021-05-07 17:24:40|44183.9|44143.9|44178.4|44138.4|44193.4|44153.4|44173.4|44133.4|9
1620408290000|2021-05-07 17:24:50|44173.9|44133.9|44183.4|44143.4|44183.4|44143.4|44173.4|44133.4|11
1620408300000|2021-05-07 17:25:00|44193.4|44153.4|44203.4|44163.4|44213.4|44173.4|44193.4|44153.4|11
1620408310000|2021-05-07 17:25:10|44193.4|44153.4|44188.4|44148.4|44193.4|44153.4|44183.4|44143.4|26
1620408320000|2021-05-07 17:25:20|44192.9|44152.9|44203.4|44163.4|44203.4|44163.4|44188.4|44148.4|41
1620408330000|2021-05-07 17:25:30|44193.4|44153.4|44203.4|44163.4|44203.4|44163.4|44193.4|44153.4|10
1620408340000|2021-05-07 17:25:40|44203.9|44163.9|44183.4|44143.4|44208.4|44168.4|44183.4|44143.4|22
1620408350000|2021-05-07 17:25:50|44178.4|44138.4|44173.4|44133.4|44178.4|44138.4|44163.4|44123.4|12
1620408360000|2021-05-07 17:26:00|44183.4|44143.4|44183.4|44143.4|44193.4|44153.4|44183.4|44143.4|19
1620408370000|2021-05-07 17:26:10|44188.4|44148.4|44188.4|44148.4|44193.4|44153.4|44183.4|44143.4|11
1620408380000|2021-05-07 17:26:20|44187.9|44147.9|44183.4|44143.4|44187.9|44147.9|44173.4|44133.4|16
1620408390000|2021-05-07 17:26:30|44178.4|44138.4|44183.4|44143.4|44183.4|44143.4|44173.4|44133.4|13
1620408400000|2021-05-07 17:26:40|44183.9|44143.9|44188.4|44148.4|44193.4|44153.4|44183.4|44143.4|8
1620408410000|2021-05-07 17:26:50|44192.9|44152.9|44183.4|44143.4|44193.4|44153.4|44183.4|44143.4|4
1620408420000|2021-05-07 17:27:00|44183.9|44143.9|44153.4|44113.4|44183.9|44143.9|44148.4|44108.4|13
1620408430000|2021-05-07 17:27:10|44158.4|44118.4|44163.4|44123.4|44168.4|44128.4|44158.4|44118.4|5
1620408440000|2021-05-07 17:27:20|44162.9|44122.9|44153.4|44113.4|44163.4|44123.4|44153.4|44113.4|2
1620408450000|2021-05-07 17:27:30|44158.4|44118.4|44158.4|44118.4|44163.4|44123.4|44153.4|44113.4|9
1620408460000|2021-05-07 17:27:40|44163.4|44123.4|44158.4|44118.4|44163.4|44123.4|44153.4|44113.4|9
1620408470000|2021-05-07 17:27:50|44157.9|44117.9|44193.4|44153.4|44208.4|44168.4|44153.4|44113.4|18
1620408480000|2021-05-07 17:28:00|44188.4|44148.4|44203.4|44163.4|44203.4|44163.4|44183.4|44143.4|15
1620408490000|2021-05-07 17:28:10|44202.9|44162.9|44178.4|44138.4|44202.9|44162.9|44174.4|44134.4|30
1620408500000|2021-05-07 17:28:20|44178.9|44138.9|44188.4|44148.4|44193.4|44153.4|44178.9|44138.9|18
1620408510000|2021-05-07 17:28:30|44193.4|44153.4|44183.4|44143.4|44193.4|44153.4|44183.4|44143.4|15
1620408520000|2021-05-07 17:28:40|44173.4|44133.4|44188.4|44148.4|44188.4|44148.4|44173.4|44133.4|3
1620408530000|2021-05-07 17:28:50|44183.9|44143.9|44183.4|44143.4|44188.4|44148.4|44173.4|44133.4|6
1620408540000|2021-05-07 17:29:00|44188.4|44148.4|44208.4|44168.4|44208.4|44168.4|44183.4|44143.4|4
1620408550000|2021-05-07 17:29:10|44208.9|44168.9|44188.4|44148.4|44213.4|44173.4|44183.9|44143.9|19
1620408560000|2021-05-07 17:29:20|44187.9|44147.9|44173.4|44133.4|44188.4|44148.4|44168.4|44128.4|11
1620408570000|2021-05-07 17:29:30|44183.4|44143.4|44178.4|44138.4|44183.4|44143.4|44173.4|44133.4|4
1620408580000|2021-05-07 17:29:40|44182.9|44142.9|44188.4|44148.4|44202.9|44162.9|44182.9|44142.9|5
1620408590000|2021-05-07 17:29:50|44192.9|44152.9|44198.4|44158.4|44198.4|44158.4|44192.9|44152.9|1
1620408600000|2021-05-07 17:30:00|44193.4|44153.4|44203.4|44163.4|44208.4|44168.4|44193.4|44153.4|7
1620408610000|2021-05-07 17:30:10|44208.4|44168.4|44213.4|44173.4|44213.9|44173.9|44208.4|44168.4|3
1620408620000|2021-05-07 17:30:20|44213.9|44173.9|44218.4|44178.4|44223.4|44183.4|44213.4|44173.4|3
1620408630000|2021-05-07 17:30:30|44217.9|44177.9|44213.4|44173.4|44223.9|44183.9|44213.4|44173.4|4
1620408640000|2021-05-07 17:30:40|44215.4|44175.4|44243.4|44203.4|44253.4|44213.4|44215.4|44175.4|37
1620408650000|2021-05-07 17:30:50|44248.4|44208.4|44253.4|44213.4|44263.4|44223.4|44243.4|44203.4|21
1620408660000|2021-05-07 17:31:00|44248.4|44208.4|44243.4|44203.4|44262.9|44222.9|44243.4|44203.4|12
1620408670000|2021-05-07 17:31:10|44233.4|44193.4|44213.4|44173.4|44233.4|44193.4|44213.4|44173.4|24
1620408680000|2021-05-07 17:31:20|44213.9|44173.9|44208.9|44168.9|44213.9|44173.9|44203.4|44163.4|13
1620408690000|2021-05-07 17:31:30|44203.9|44163.9|44228.9|44188.9|44228.9|44188.9|44203.9|44163.9|10
1620408700000|2021-05-07 17:31:40|44228.4|44188.4|44238.9|44198.9|44248.9|44208.9|44223.9|44183.9|15
1620408710000|2021-05-07 17:31:50|44243.9|44203.9|44238.9|44198.9|44243.9|44203.9|44223.9|44183.9|21
1620408720000|2021-05-07 17:32:00|44243.9|44203.9|44233.9|44193.9|44253.9|44213.9|44233.9|44193.9|8
1620408730000|2021-05-07 17:32:10|44234.4|44194.4|44174.4|44134.4|44234.4|44194.4|44173.9|44133.9|23
1620408740000|2021-05-07 17:32:20|44183.9|44143.9|44193.9|44153.9|44203.9|44163.9|44183.9|44143.9|50
1620408750000|2021-05-07 17:32:30|44198.9|44158.9|44203.9|44163.9|44213.9|44173.9|44198.4|44158.4|11
1620408760000|2021-05-07 17:32:40|44203.4|44163.4|44193.9|44153.9|44203.4|44163.4|44193.9|44153.9|5
1620408770000|2021-05-07 17:32:50|44183.9|44143.9|44163.9|44123.9|44183.9|44143.9|44163.9|44123.9|7
1620408780000|2021-05-07 17:33:00|44163.4|44123.4|44163.9|44123.9|44173.9|44133.9|44163.4|44123.4|7
1620408790000|2021-05-07 17:33:10|44168.9|44128.9|44173.9|44133.9|44173.9|44133.9|44153.9|44113.9|12
1620408800000|2021-05-07 17:33:20|44174.4|44134.4|44183.9|44143.9|44183.9|44143.9|44173.9|44133.9|14
1620408810000|2021-05-07 17:33:30|44178.9|44138.9|44173.9|44133.9|44178.9|44138.9|44163.9|44123.9|13
1620408820000|2021-05-07 17:33:40|44174.4|44134.4|44173.9|44133.9|44178.9|44138.9|44173.9|44133.9|4
1620408830000|2021-05-07 17:33:50|44168.9|44128.9|44163.9|44123.9|44168.9|44128.9|44163.9|44123.9|2
1620408840000|2021-05-07 17:34:00|44163.4|44123.4|44163.9|44123.9|44163.9|44123.9|44153.9|44113.9|10
1620408850000|2021-05-07 17:34:10|44158.9|44118.9|44173.9|44133.9|44173.9|44133.9|44158.4|44118.4|6
1620408860000|2021-05-07 17:34:20|44168.9|44128.9|44168.9|44128.9|44178.9|44138.9|44163.9|44123.9|18
1620408870000|2021-05-07 17:34:30|44164.4|44124.4|44173.9|44133.9|44173.9|44133.9|44163.9|44123.9|0
1620408880000|2021-05-07 17:34:40|44174.4|44134.4|44153.9|44113.9|44178.9|44138.9|44153.9|44113.9|41
1620408890000|2021-05-07 17:34:50|44153.4|44113.4|44138.9|44098.9|44153.4|44113.4|44138.9|44098.9|7
1620408900000|2021-05-07 17:35:00|44139.4|44099.4|44163.9|44123.9|44163.9|44123.9|44139.4|44099.4|5
1620408910000|2021-05-07 17:35:10|44168.9|44128.9|44198.9|44158.9|44198.9|44158.9|44163.9|44123.9|12
1620408920000|2021-05-07 17:35:20|44199.4|44159.4|44213.9|44173.9|44213.9|44173.9|44198.9|44158.9|6
1620408930000|2021-05-07 17:35:30|44218.9|44178.9|44223.9|44183.9|44223.9|44183.9|44203.9|44163.9|24
1620408940000|2021-05-07 17:35:40|44233.9|44193.9|44243.9|44203.9|44258.9|44218.9|44233.9|44193.9|39
1620408950000|2021-05-07 17:35:50|44243.4|44203.4|44243.9|44203.9|44243.9|44203.9|44233.9|44193.9|9
1620408960000|2021-05-07 17:36:00|44238.9|44198.9|44238.9|44198.9|44243.9|44203.9|44233.9|44193.9|8
1620408970000|2021-05-07 17:36:10|44238.4|44198.4|44263.9|44223.9|44263.9|44223.9|44233.9|44193.9|21
1620408980000|2021-05-07 17:36:20|44253.9|44213.9|44238.9|44198.9|44253.9|44213.9|44233.9|44193.9|18
1620408990000|2021-05-07 17:36:30|44243.9|44203.9|44238.9|44198.9|44243.9|44203.9|44233.9|44193.9|34
1620409000000|2021-05-07 17:36:40|44239.4|44199.4|44223.9|44183.9|44243.9|44203.9|44223.9|44183.9|16
1620409010000|2021-05-07 17:36:50|44223.4|44183.4|44213.9|44173.9|44223.9|44183.9|44203.9|44163.9|16
1620409020000|2021-05-07 17:37:00|44218.9|44178.9|44238.9|44198.9|44243.9|44203.9|44213.9|44173.9|8
1620409030000|2021-05-07 17:37:10|44234.4|44194.4|44273.9|44233.9|44273.9|44233.9|44234.4|44194.4|12
1620409040000|2021-05-07 17:37:20|44273.4|44233.4|44273.9|44233.9|44278.9|44238.9|44273.4|44233.4|9
1620409050000|2021-05-07 17:37:30|44282.9|44242.9|44243.9|44203.9|44283.9|44243.9|44243.9|44203.9|34
1620409060000|2021-05-07 17:37:40|44238.9|44198.9|44243.9|44203.9|44243.9|44203.9|44238.4|44198.4|2
1620409070000|2021-05-07 17:37:50|44273.9|44233.9|44278.9|44238.9|44283.9|44243.9|44263.9|44223.9|24
1620409080000|2021-05-07 17:38:00|44274.4|44234.4|44283.9|44243.9|44283.9|44243.9|44273.9|44233.9|21
1620409090000|2021-05-07 17:38:10|44283.4|44243.4|44273.9|44233.9|44283.4|44243.4|44273.9|44233.9|7
1620409100000|2021-05-07 17:38:20|44273.4|44233.4|44273.4|44233.4|44273.4|44233.4|44273.4|44233.4|0
1620409110000|2021-05-07 17:38:30|44273.9|44233.9|44243.9|44203.9|44273.9|44233.9|44243.9|44203.9|9
1620409120000|2021-05-07 17:38:40|44233.9|44193.9|44223.9|44183.9|44238.9|44198.9|44223.9|44183.9|9
1620409130000|2021-05-07 17:38:50|44228.9|44188.9|44223.9|44183.9|44233.9|44193.9|44223.9|44183.9|13
1620409140000|2021-05-07 17:39:00|44218.9|44178.9|44213.9|44173.9|44233.9|44193.9|44213.9|44173.9|36
1620409150000|2021-05-07 17:39:10|44214.4|44174.4|44203.9|44163.9|44218.9|44178.9|44203.9|44163.9|6
1620409160000|2021-05-07 17:39:20|44213.9|44173.9|44213.4|44173.4|44218.9|44178.9|44203.9|44163.9|12
1620409170000|2021-05-07 17:39:30|44213.9|44173.9|44223.9|44183.9|44253.9|44213.9|44208.9|44168.9|31
1620409180000|2021-05-07 17:39:40|44224.4|44184.4|44233.9|44193.9|44238.9|44198.9|44223.9|44183.9|12
1620409190000|2021-05-07 17:39:50|44223.9|44183.9|44253.9|44213.9|44253.9|44213.9|44223.9|44183.9|5
1620409200000|2021-05-07 17:40:00|44258.4|44218.4|44268.9|44228.9|44273.9|44233.9|44258.4|44218.4|31
1620409210000|2021-05-07 17:40:10|44269.4|44229.4|44253.9|44213.9|44273.4|44233.4|44243.9|44203.9|35
1620409220000|2021-05-07 17:40:20|44248.9|44208.9|44243.9|44203.9|44248.9|44208.9|44239.4|44199.4|2
1620409230000|2021-05-07 17:40:30|44238.9|44198.9|44228.9|44188.9|44238.9|44198.9|44223.9|44183.9|16
1620409240000|2021-05-07 17:40:40|44233.4|44193.4|44228.9|44188.9|44233.9|44193.9|44228.9|44188.9|2
1620409250000|2021-05-07 17:40:50|44224.4|44184.4|44213.9|44173.9|44224.4|44184.4|44213.9|44173.9|1
1620409260000|2021-05-07 17:41:00|44203.9|44163.9|44203.9|44163.9|44208.9|44168.9|44203.9|44163.9|10
1620409270000|2021-05-07 17:41:10|44203.4|44163.4|44193.9|44153.9|44203.9|44163.9|44193.9|44153.9|3
1620409280000|2021-05-07 17:41:20|44193.4|44153.4|44178.9|44138.9|44193.4|44153.4|44173.9|44133.9|5
1620409290000|2021-05-07 17:41:30|44173.9|44133.9|44183.9|44143.9|44184.4|44144.4|44173.9|44133.9|33
1620409300000|2021-05-07 17:41:40|44183.4|44143.4|44183.9|44143.9|44183.9|44143.9|44174.4|44134.4|4
1620409310000|2021-05-07 17:41:50|44193.9|44153.9|44178.9|44138.9|44193.9|44153.9|44173.9|44133.9|11
1620409320000|2021-05-07 17:42:00|44178.4|44138.4|44163.9|44123.9|44183.9|44143.9|44163.9|44123.9|36
1620409330000|2021-05-07 17:42:10|44168.9|44128.9|44168.9|44128.9|44169.4|44129.4|44163.9|44123.9|6
1620409340000|2021-05-07 17:42:20|44164.4|44124.4|44178.9|44138.9|44183.4|44143.4|44164.4|44124.4|11
1620409350000|2021-05-07 17:42:30|44174.4|44134.4|44163.9|44123.9|44174.4|44134.4|44148.9|44108.9|14
1620409360000|2021-05-07 17:42:40|44153.9|44113.9|44143.9|44103.9|44153.9|44113.9|44143.9|44103.9|33
1620409370000|2021-05-07 17:42:50|44142.9|44102.9|44128.9|44088.9|44142.9|44102.9|44123.9|44083.9|9
1620409380000|2021-05-07 17:43:00|44133.4|44093.4|44133.9|44093.9|44133.9|44093.9|44128.9|44088.9|10
1620409390000|2021-05-07 17:43:10|44133.4|44093.4|44128.9|44088.9|44133.4|44093.4|44123.9|44083.9|4
1620409400000|2021-05-07 17:43:20|44129.4|44089.4|44123.9|44083.9|44133.9|44093.9|44113.9|44073.9|18
1620409410000|2021-05-07 17:43:30|44118.9|44078.9|44103.9|44063.9|44123.9|44083.9|44103.9|44063.9|8
1620409420000|2021-05-07 17:43:40|44102.9|44062.9|44083.9|44043.9|44102.9|44062.9|44083.4|44043.4|13
1620409430000|2021-05-07 17:43:50|44083.4|44043.4|44083.9|44043.9|44083.9|44043.9|44074.4|44034.4|12
1620409440000|2021-05-07 17:44:00|44084.4|44044.4|44073.9|44033.9|44093.4|44053.4|44073.9|44033.9|9
1620409450000|2021-05-07 17:44:10|44074.9|44034.9|44098.9|44058.9|44098.9|44058.9|44074.9|44034.9|34
1620409460000|2021-05-07 17:44:20|44103.4|44063.4|44083.9|44043.9|44103.9|44063.9|44078.4|44038.4|12
1620409470000|2021-05-07 17:44:30|44088.9|44048.9|44073.9|44033.9|44093.9|44053.9|44073.9|44033.9|22
1620409480000|2021-05-07 17:44:40|44073.4|44033.4|44073.9|44033.9|44073.9|44033.9|44063.9|44023.9|5
1620409490000|2021-05-07 17:44:50|44068.9|44028.9|44066.9|44026.9|44073.9|44033.9|44064.4|44024.4|12
1620409500000|2021-05-07 17:45:00|44056.9|44016.9|44056.9|44016.9|44056.9|44016.9|44056.9|44016.9|36
1620409510000|2021-05-07 17:45:10|44061.9|44021.9|44068.3|44028.3|44072.8|44032.8|44061.4|44021.4|12
1620409520000|2021-05-07 17:45:20|44073.3|44033.3|44088.3|44048.3|44088.3|44048.3|44068.3|44028.3|15
1620409530000|2021-05-07 17:45:30|44088.8|44048.8|44098.8|44058.8|44103.3|44063.3|44088.8|44048.8|5
1620409540000|2021-05-07 17:45:40|44103.3|44063.3|44110.4|44070.4|44110.4|44070.4|44098.3|44058.3|5
1620409550000|2021-05-07 17:45:50|44114.9|44074.9|44105.4|44065.4|44125.4|44085.4|44105.4|44065.4|33
1620409560000|2021-05-07 17:46:00|44104.9|44064.9|44124.9|44084.9|44124.9|44084.9|44104.9|44064.9|8
1620409570000|2021-05-07 17:46:10|44125.4|44085.4|44114.9|44074.9|44129.9|44089.9|44114.9|44074.9|33
1620409580000|2021-05-07 17:46:20|44119.4|44079.4|44124.9|44084.9|44124.9|44084.9|44119.4|44079.4|22
1620409590000|2021-05-07 17:46:30|44124.4|44084.4|44115.4|44075.4|44124.4|44084.4|44104.9|44064.9|7
1620409600000|2021-05-07 17:46:40|44114.9|44074.9|44144.9|44104.9|44144.9|44104.9|44114.9|44074.9|11
1620409610000|2021-05-07 17:46:50|44149.9|44109.9|44149.9|44109.9|44149.9|44109.9|44149.9|44109.9|1
1620409620000|2021-05-07 17:47:00|44150.4|44110.4|44145.4|44105.4|44165.4|44125.4|44135.4|44095.4|34
1620409630000|2021-05-07 17:47:10|44135.4|44095.4|44140.4|44100.4|44145.4|44105.4|44125.4|44085.4|6
1620409640000|2021-05-07 17:47:20|44140.9|44100.9|44160.4|44120.4|44165.4|44125.4|44140.9|44100.9|8
1620409650000|2021-05-07 17:47:30|44155.9|44115.9|44160.4|44120.4|44160.4|44120.4|44145.4|44105.4|9
1620409660000|2021-05-07 17:47:40|44160.9|44120.9|44175.4|44135.4|44180.4|44140.4|44155.4|44115.4|13
1620409670000|2021-05-07 17:47:50|44179.9|44139.9|44170.4|44130.4|44180.4|44140.4|44165.4|44125.4|3
1620409680000|2021-05-07 17:48:00|44170.9|44130.9|44185.4|44145.4|44190.9|44150.9|44170.9|44130.9|10
1620409690000|2021-05-07 17:48:10|44195.4|44155.4|44200.4|44160.4|44204.9|44164.9|44190.9|44150.9|17
1620409700000|2021-05-07 17:48:20|44199.9|44159.9|44180.4|44140.4|44199.9|44159.9|44175.4|44135.4|11
1620409710000|2021-05-07 17:48:30|44175.9|44135.9|44169.9|44129.9|44180.4|44140.4|44169.9|44129.9|2
1620409720000|2021-05-07 17:48:40|44175.4|44135.4|44155.4|44115.4|44175.4|44135.4|44155.4|44115.4|3
1620409730000|2021-05-07 17:48:50|44155.9|44115.9|44170.4|44130.4|44175.4|44135.4|44155.9|44115.9|1
1620409740000|2021-05-07 17:49:00|44165.4|44125.4|44145.4|44105.4|44175.4|44135.4|44144.4|44104.4|5
1620409750000|2021-05-07 17:49:10|44155.4|44115.4|44155.4|44115.4|44155.4|44115.4|44155.4|44115.4|1
1620409760000|2021-05-07 17:49:20|44150.4|44110.4|44185.4|44145.4|44185.4|44145.4|44150.4|44110.4|13
1620409770000|2021-05-07 17:49:30|44184.9|44144.9|44170.4|44130.4|44185.4|44145.4|44170.4|44130.4|10
1620409780000|2021-05-07 17:49:40|44170.9|44130.9|44175.4|44135.4|44185.4|44145.4|44170.4|44130.4|18
1620409790000|2021-05-07 17:49:50|44174.9|44134.9|44165.4|44125.4|44174.9|44134.9|44165.4|44125.4|3
1620409800000|2021-05-07 17:50:00|44170.4|44130.4|44195.4|44155.4|44205.4|44165.4|44170.4|44130.4|10
1620409810000|2021-05-07 17:50:10|44205.4|44165.4|44205.4|44165.4|44210.4|44170.4|44195.9|44155.9|13
1620409820000|2021-05-07 17:50:20|44225.4|44185.4|44195.4|44155.4|44225.4|44185.4|44195.4|44155.4|8
1620409830000|2021-05-07 17:50:30|44200.4|44160.4|44215.4|44175.4|44215.4|44175.4|44200.4|44160.4|7
1620409840000|2021-05-07 17:50:40|44210.9|44170.9|44215.9|44175.9|44225.9|44185.9|44200.9|44160.9|10
1620409850000|2021-05-07 17:50:50|44215.4|44175.4|44175.4|44135.4|44215.4|44175.4|44165.4|44125.4|72
1620409860000|2021-05-07 17:51:00|44185.4|44145.4|44185.4|44145.4|44195.4|44155.4|44185.4|44145.4|30
1620409870000|2021-05-07 17:51:10|44184.9|44144.9|44135.4|44095.4|44184.9|44144.9|44135.4|44095.4|10
1620409880000|2021-05-07 17:51:20|44135.9|44095.9|44145.9|44105.9|44155.9|44115.9|44135.4|44095.4|11
1620409890000|2021-05-07 17:51:30|44145.4|44105.4|44135.4|44095.4|44145.4|44105.4|44125.9|44085.9|11
1620409900000|2021-05-07 17:51:40|44145.4|44105.4|44144.9|44104.9|44145.4|44105.4|44140.4|44100.4|8
1620409910000|2021-05-07 17:51:50|44145.4|44105.4|44155.9|44115.9|44155.9|44115.9|44135.4|44095.4|22
1620409920000|2021-05-07 17:52:00|44156.4|44116.4|44175.9|44135.9|44175.9|44135.9|44155.9|44115.9|15
1620409930000|2021-05-07 17:52:10|44175.4|44135.4|44165.9|44125.9|44185.9|44145.9|44165.9|44125.9|41
1620409940000|2021-05-07 17:52:20|44160.9|44120.9|44150.9|44110.9|44160.9|44120.9|44145.9|44105.9|25
1620409950000|2021-05-07 17:52:30|44146.4|44106.4|44145.9|44105.9|44155.9|44115.9|44140.9|44100.9|18
1620409960000|2021-05-07 17:52:40|44135.9|44095.9|44125.9|44085.9|44145.9|44105.9|44125.9|44085.9|8
1620409970000|2021-05-07 17:52:50|44126.4|44086.4|44125.9|44085.9|44145.9|44105.9|44125.9|44085.9|5
1620409980000|2021-05-07 17:53:00|44126.4|44086.4|44110.4|44070.4|44145.9|44105.9|44105.4|44065.4|37
1620409990000|2021-05-07 17:53:10|44114.9|44074.9|44100.4|44060.4|44120.4|44080.4|44095.9|44055.9|4
1620410000000|2021-05-07 17:53:20|44105.4|44065.4|44080.4|44040.4|44105.4|44065.4|44075.4|44035.4|12
1620410010000|2021-05-07 17:53:30|44075.4|44035.4|44070.4|44030.4|44075.4|44035.4|44065.9|44025.9|4
1620410020000|2021-05-07 17:53:40|||||||||1
1620410030000|2021-05-07 17:53:50|44065.9|44025.9|44065.4|44025.4|44070.4|44030.4|44065.4|44025.4|5
1620410040000|2021-05-07 17:54:00|44070.9|44030.9|44080.4|44040.4|44085.4|44045.4|44070.9|44030.9|24
1620410050000|2021-05-07 17:54:10|44080.9|44040.9|44070.4|44030.4|44084.9|44044.9|44065.4|44025.4|19
1620410060000|2021-05-07 17:54:20|44065.9|44025.9|44050.4|44010.4|44065.9|44025.9|44050.4|44010.4|4
1620410070000|2021-05-07 17:54:30|44045.9|44005.9|44065.4|44025.4|44065.4|44025.4|44045.9|44005.9|15
1620410080000|2021-05-07 17:54:40|44075.4|44035.4|44065.4|44025.4|44075.4|44035.4|44055.4|44015.4|19
1620410090000|2021-05-07 17:54:50|44075.4|44035.4|44065.4|44025.4|44075.4|44035.4|44065.4|44025.4|8
1620410100000|2021-05-07 17:55:00|44065.9|44025.9|44110.9|44070.9|44110.9|44070.9|44065.9|44025.9|31
1620410110000|2021-05-07 17:55:10|44106.4|44066.4|44120.9|44080.9|44120.9|44080.9|44095.9|44055.9|18
1620410120000|2021-05-07 17:55:20|44120.4|44080.4|44120.9|44080.9|44130.9|44090.9|44115.9|44075.9|4
1620410130000|2021-05-07 17:55:30|44126.4|44086.4|44130.9|44090.9|44135.9|44095.9|44125.9|44085.9|27
1620410140000|2021-05-07 17:55:40|44131.4|44091.4|44120.9|44080.9|44131.4|44091.4|44115.9|44075.9|7
1620410150000|2021-05-07 17:55:50|44116.4|44076.4|44105.9|44065.9|44116.4|44076.4|44095.9|44055.9|31
1620410160000|2021-05-07 17:56:00|44106.4|44066.4|44130.9|44090.9|44135.9|44095.9|44106.4|44066.4|20
1620410170000|2021-05-07 17:56:10|44131.4|44091.4|44136.3|44096.3|44140.9|44100.9|44125.9|44085.9|3
1620410180000|2021-05-07 17:56:20|44135.9|44095.9|44130.4|44090.4|44135.9|44095.9|44130.4|44090.4|4
1620410190000|2021-05-07 17:56:30|44125.9|44085.9|44105.9|44065.9|44125.9|44085.9|44101.3|44061.3|12
1620410200000|2021-05-07 17:56:40|44115.9|44075.9|44085.9|44045.9|44115.9|44075.9|44085.9|44045.9|22
1620410210000|2021-05-07 17:56:50|44081.3|44041.3|44085.9|44045.9|44095.9|44055.9|44080.9|44040.9|4
1620410220000|2021-05-07 17:57:00|44090.4|44050.4|44105.9|44065.9|44105.9|44065.9|44085.9|44045.9|28
1620410230000|2021-05-07 17:57:10|44105.4|44065.4|44095.9|44055.9|44105.4|44065.4|44086.8|44046.8|3
1620410240000|2021-05-07 17:57:20|44095.4|44055.4|44095.4|44055.4|44095.9|44055.9|44090.9|44050.9|14
1620410250000|2021-05-07 17:57:30|44085.9|44045.9|44065.9|44025.9|44090.9|44050.9|44055.9|44015.9|37
1620410260000|2021-05-07 17:57:40|44070.9|44030.9|44070.9|44030.9|44085.4|44045.4|44063.9|44023.9|21
1620410270000|2021-05-07 17:57:50|44070.4|44030.4|44090.9|44050.9|44090.9|44050.9|44065.9|44025.9|6
1620410280000|2021-05-07 17:58:00|44085.9|44045.9|44105.9|44065.9|44115.9|44075.9|44085.9|44045.9|12
1620410290000|2021-05-07 17:58:10|44105.4|44065.4|44075.9|44035.9|44105.4|44065.4|44065.9|44025.9|31
1620410300000|2021-05-07 17:58:20|44076.3|44036.3|44085.9|44045.9|44085.9|44045.9|44076.3|44036.3|2
1620410310000|2021-05-07 17:58:30|44095.9|44055.9|44095.9|44055.9|44095.9|44055.9|44095.9|44055.9|12
1620410320000|2021-05-07 17:58:40|44086.8|44046.8|44085.9|44045.9|44086.8|44046.8|44085.9|44045.9|7
1620410330000|2021-05-07 17:58:50|44086.3|44046.3|44100.9|44060.9|44105.9|44065.9|44085.9|44045.9|11
1620410340000|2021-05-07 17:59:00|44105.4|44065.4|44100.9|44060.9|44110.9|44070.9|44100.9|44060.9|14
1620410350000|2021-05-07 17:59:10|44095.9|44055.9|44106.3|44066.3|44111.3|44071.3|44095.4|44055.4|40
1620410360000|2021-05-07 17:59:20|44101.8|44061.8|44096.3|44056.3|44101.8|44061.8|44096.3|44056.3|2
1620410370000|2021-05-07 17:59:30|44116.3|44076.3|44106.3|44066.3|44116.3|44076.3|44106.3|44066.3|12
1620410380000|2021-05-07 17:59:40|44105.9|44065.9|44100.9|44060.9|44106.3|44066.3|44090.9|44050.9|7
1620410390000|2021-05-07 17:59:50|44101.3|44061.3|44125.9|44085.9|44125.9|44085.9|44101.3|44061.3|26
1620410400000|2021-05-07 18:00:00|44130.9|44090.9|44175.9|44135.9|44185.9|44145.9|44130.9|44090.9|17
1620410410000|2021-05-07 18:00:10|44175.4|44135.4|44165.9|44125.9|44186.3|44146.3|44165.9|44125.9|10
1620410420000|2021-05-07 18:00:20|44156.3|44116.3|44150.9|44110.9|44166.3|44126.3|44150.9|44110.9|16
1620410430000|2021-05-07 18:00:30|44165.9|44125.9|44166.3|44126.3|44171.3|44131.3|44165.9|44125.9|19
1620410440000|2021-05-07 18:00:40|44166.8|44126.8|44166.3|44126.3|44171.3|44131.3|44166.3|44126.3|4
1620410450000|2021-05-07 18:00:50|44166.8|44126.8|44168.3|44128.3|44176.3|44136.3|44166.3|44126.3|6
1620410460000|2021-05-07 18:01:00|44168.8|44128.8|44193.3|44153.3|44198.3|44158.3|44168.8|44128.8|29
1620410470000|2021-05-07 18:01:10|44193.8|44153.8|44177.8|44137.8|44198.3|44158.3|44177.8|44137.8|16
1620410480000|2021-05-07 18:01:20|44178.3|44138.3|44167.8|44127.8|44178.3|44138.3|44162.8|44122.8|9
1620410490000|2021-05-07 18:01:30|44172.8|44132.8|44172.8|44132.8|44177.8|44137.8|44167.8|44127.8|10
1620410500000|2021-05-07 18:01:40|44177.3|44137.3|44172.3|44132.3|44177.8|44137.8|44161.8|44121.8|11
1620410510000|2021-05-07 18:01:50|44166.8|44126.8|44146.8|44106.8|44197.3|44157.3|44146.8|44106.8|43
1620410520000|2021-05-07 18:02:00|44147.3|44107.3|44171.8|44131.8|44186.3|44146.3|44147.3|44107.3|25
1620410530000|2021-05-07 18:02:10|44176.3|44136.3|44166.8|44126.8|44176.3|44136.3|44166.8|44126.8|4
1620410540000|2021-05-07 18:02:20|44171.3|44131.3|44166.8|44126.8|44176.8|44136.8|44166.8|44126.8|9
1620410550000|2021-05-07 18:02:30|44171.8|44131.8|44171.8|44131.8|44171.8|44131.8|44156.8|44116.8|16
1620410560000|2021-05-07 18:02:40|44171.3|44131.3|44141.3|44101.3|44171.3|44131.3|44141.3|44101.3|8
1620410570000|2021-05-07 18:02:50|44140.8|44100.8|44161.8|44121.8|44166.8|44126.8|44140.8|44100.8|28
1620410580000|2021-05-07 18:03:00|44166.3|44126.3|44196.8|44156.8|44197.3|44157.3|44161.8|44121.8|62
1620410590000|2021-05-07 18:03:10|44187.8|44147.8|44186.8|44146.8|44187.8|44147.8|44171.8|44131.8|24
1620410600000|2021-05-07 18:03:20|44181.8|44141.8|44176.8|44136.8|44181.8|44141.8|44176.8|44136.8|6
1620410610000|2021-05-07 18:03:30|44181.8|44141.8|44182.3|44142.3|44186.8|44146.8|44176.8|44136.8|4
1620410620000|2021-05-07 18:03:40|44181.8|44141.8|44201.8|44161.8|44201.8|44161.8|44181.3|44141.3|16
1620410630000|2021-05-07 18:03:50|44197.3|44157.3|44196.8|44156.8|44197.3|44157.3|44196.8|44156.8|1
1620410640000|2021-05-07 18:04:00|44201.8|44161.8|44191.8|44151.8|44201.8|44161.8|44186.8|44146.8|28
1620410650000|2021-05-07 18:04:10|44187.3|44147.3|44181.8|44141.8|44196.8|44156.8|44171.8|44131.8|14
1620410660000|2021-05-07 18:04:20|44186.3|44146.3|44187.3|44147.3|44191.8|44151.8|44176.8|44136.8|12
1620410670000|2021-05-07 18:04:30|44191.8|44151.8|44181.8|44141.8|44196.3|44156.3|44176.8|44136.8|4
1620410680000|2021-05-07 18:04:40|44186.3|44146.3|44187.3|44147.3|44191.8|44151.8|44181.8|44141.8|22
1620410690000|2021-05-07 18:04:50|44186.8|44146.8|44166.3|44126.3|44186.8|44146.8|44156.8|44116.8|5
1620410700000|2021-05-07 18:05:00|44166.8|44126.8|44166.8|44126.8|44171.8|44131.8|44156.8|44116.8|43
1620410710000|2021-05-07 18:05:10|44167.8|44127.8|44156.8|44116.8|44176.8|44136.8|44151.8|44111.8|21
1620410720000|2021-05-07 18:05:20|44156.3|44116.3|44151.8|44111.8|44156.8|44116.8|44146.8|44106.8|77
1620410730000|2021-05-07 18:05:30|44156.8|44116.8|44156.8|44116.8|44156.8|44116.8|44151.8|44111.8|3
1620410740000|2021-05-07 18:05:40|44151.8|44111.8|44151.8|44111.8|44156.8|44116.8|44141.8|44101.8|16
1620410750000|2021-05-07 18:05:50|44156.3|44116.3|44151.8|44111.8|44156.8|44116.8|44146.8|44106.8|5
1620410760000|2021-05-07 18:06:00|44146.8|44106.8|44156.8|44116.8|44156.8|44116.8|44136.8|44096.8|39
1620410770000|2021-05-07 18:06:10|44151.8|44111.8|44136.8|44096.8|44151.8|44111.8|44136.8|44096.8|12
1620410780000|2021-05-07 18:06:20|44137.3|44097.3|44126.8|44086.8|44137.3|44097.3|44126.3|44086.3|16
1620410790000|2021-05-07 18:06:30|44121.8|44081.8|44116.8|44076.8|44121.8|44081.8|44106.8|44066.8|16
1620410800000|2021-05-07 18:06:40|||||||||4
1620410810000|2021-05-07 18:06:50|44126.8|44086.8|44126.8|44086.8|44126.8|44086.8|44126.8|44086.8|17
1620410820000|2021-05-07 18:07:00|44116.8|44076.8|44136.8|44096.8|44146.8|44106.8|44116.8|44076.8|26
1620410830000|2021-05-07 18:07:10|44137.3|44097.3|44157.3|44117.3|44167.3|44127.3|44137.3|44097.3|17
1620410840000|2021-05-07 18:07:20|44156.8|44116.8|44142.3|44102.3|44162.3|44122.3|44142.3|44102.3|19
1620410850000|2021-05-07 18:07:30|44137.3|44097.3|44127.3|44087.3|44137.3|44097.3|44122.3|44082.3|5
1620410860000|2021-05-07 18:07:40|44127.8|44087.8|44127.3|44087.3|44137.3|44097.3|44117.3|44077.3|10
1620410870000|2021-05-07 18:07:50|44126.8|44086.8|44107.8|44067.8|44127.3|44087.3|44107.8|44067.8|13
1620410880000|2021-05-07 18:08:00|44117.3|44077.3|44117.3|44077.3|44117.3|44077.3|44107.3|44067.3|27
1620410890000|2021-05-07 18:08:10|44106.8|44066.8|44116.8|44076.8|44116.8|44076.8|44106.8|44066.8|25
1620410900000|2021-05-07 18:08:20|44106.8|44066.8|44111.8|44071.8|44116.8|44076.8|44106.8|44066.8|31
1620410910000|2021-05-07 18:08:30|44111.3|44071.3|44106.8|44066.8|44111.8|44071.8|44096.8|44056.8|12
1620410920000|2021-05-07 18:08:40|44106.3|44066.3|44086.8|44046.8|44106.8|44066.8|44086.8|44046.8|11
1620410930000|2021-05-07 18:08:50|||||||||15
1620410940000|2021-05-07 18:09:00|44091.3|44051.3|44106.8|44066.8|44106.8|44066.8|44091.3|44051.3|26
1620410950000|2021-05-07 18:09:10|44106.3|44066.3|44096.8|44056.8|44106.3|44066.3|44096.8|44056.8|26
1620410960000|2021-05-07 18:09:20|44096.3|44056.3|44096.8|44056.8|44096.8|44056.8|44086.8|44046.8|20
1620410970000|2021-05-07 18:09:30|44101.8|44061.8|44086.8|44046.8|44101.8|44061.8|44086.8|44046.8|15
1620410980000|2021-05-07 18:09:40|44091.3|44051.3|44106.8|44066.8|44106.8|44066.8|44091.3|44051.3|12
1620410990000|2021-05-07 18:09:50|44097.8|44057.8|44086.8|44046.8|44097.8|44057.8|44086.8|44046.8|73
1620411000000|2021-05-07 18:10:00|44087.3|44047.3|44096.8|44056.8|44106.8|44066.8|44087.3|44047.3|41
1620411010000|2021-05-07 18:10:10|44096.3|44056.3|44092.3|44052.3|44096.8|44056.8|44086.8|44046.8|52
1620411020000|2021-05-07 18:10:20|44096.8|44056.8|44091.8|44051.8|44096.8|44056.8|44086.8|44046.8|34
1620411030000|2021-05-07 18:10:30|44096.8|44056.8|44106.8|44066.8|44116.8|44076.8|44087.3|44047.3|38
1620411040000|2021-05-07 18:10:40|44106.3|44066.3|44105.8|44065.8|44106.3|44066.3|44092.3|44052.3|25
1620411050000|2021-05-07 18:10:50|44104.9|44064.9|44100.3|44060.3|44105.8|44065.8|44085.8|44045.8|42
1620411060000|2021-05-07 18:11:00|44105.3|44065.3|44095.3|44055.3|44105.3|44065.3|44095.3|44055.3|38
1620411070000|2021-05-07 18:11:10|44086.3|44046.3|44085.3|44045.3|44086.3|44046.3|44070.3|44030.3|42
1620411080000|2021-05-07 18:11:20|44094.4|44054.4|44095.3|44055.3|44115.3|44075.3|44094.4|44054.4|92
1620411090000|2021-05-07 18:11:30|44095.8|44055.8|44114.9|44074.9|44114.9|44074.9|44095.8|44055.8|12
1620411100000|2021-05-07 18:11:40|44104.9|44064.9|44039.9|43999.9|44104.9|44064.9|44034.9|43994.9|56
1620411110000|2021-05-07 18:11:50|44040.3|44000.3|44044.9|44004.9|44054.9|44014.9|44040.3|44000.3|22
1620411120000|2021-05-07 18:12:00|44044.4|44004.4|44059.9|44019.9|44059.9|44019.9|44034.9|43994.9|46
1620411130000|2021-05-07 18:12:10|44064.4|44024.4|44024.9|43984.9|44064.4|44024.4|44014.9|43974.9|41
1620411140000|2021-05-07 18:12:20|44034.9|43994.9|43984.4|43944.4|44034.9|43994.9|43984.4|43944.4|41
1620411150000|2021-05-07 18:12:30|43994.4|43954.4|43989.4|43949.4|43994.4|43954.4|43984.4|43944.4|15
1620411160000|2021-05-07 18:12:40|43984.9|43944.9|43933.9|43893.9|43994.4|43954.4|43933.4|43893.4|81
1620411170000|2021-05-07 18:12:50|43938.4|43898.4|43947.9|43907.9|43947.9|43907.9|43932.9|43892.9|18
1620411180000|2021-05-07 18:13:00|43942.9|43902.9|43972.9|43932.9|43982.9|43942.9|43942.9|43902.9|54
1620411190000|2021-05-07 18:13:10|43977.4|43937.4|43942.9|43902.9|43977.9|43937.9|43937.9|43897.9|29
1620411200000|2021-05-07 18:13:20|43943.4|43903.4|43952.9|43912.9|43957.9|43917.9|43942.9|43902.9|12
1620411210000|2021-05-07 18:13:30|43957.9|43917.9|44012.9|43972.9|44012.9|43972.9|43957.9|43917.9|19
1620411220000|2021-05-07 18:13:40|44022.9|43982.9|43992.4|43952.4|44022.9|43982.9|43982.9|43942.9|36
1620411230000|2021-05-07 18:13:50|43997.4|43957.4|43992.4|43952.4|44002.4|43962.4|43972.4|43932.4|47
1620411240000|2021-05-07 18:14:00|44012.9|43972.9|44192.4|44152.4|44197.4|44157.4|44012.9|43972.9|151
1620411250000|2021-05-07 18:14:10|44207.4|44167.4|44212.9|44172.9|44247.4|44207.4|44182.4|44142.4|182
1620411260000|2021-05-07 18:14:20|44212.4|44172.4|44212.4|44172.4|44241.9|44201.9|44182.4|44142.4|131
1620411270000|2021-05-07 18:14:30|44217.4|44177.4|44232.4|44192.4|44232.4|44192.4|44207.4|44167.4|132
1620411280000|2021-05-07 18:14:40|44222.4|44182.4|44242.4|44202.4|44272.4|44232.4|44222.4|44182.4|162
1620411290000|2021-05-07 18:14:50|44237.4|44197.4|44252.4|44212.4|44252.4|44212.4|44232.4|44192.4|137
1620411300000|2021-05-07 18:15:00|44261.9|44221.9|44260.4|44220.4|44262.4|44222.4|44247.4|44207.4|53
1620411310000|2021-05-07 18:15:10|44225.4|44185.4|44238.9|44198.9|44249.8|44209.8|44224.8|44184.8|53
1620411320000|2021-05-07 18:15:20|44243.4|44203.4|44228.9|44188.9|44243.9|44203.9|44193.9|44153.9|31
1620411330000|2021-05-07 18:15:30|44224.4|44184.4|44233.9|44193.9|44233.9|44193.9|44223.9|44183.9|21
1620411340000|2021-05-07 18:15:40|44228.9|44188.9|44223.9|44183.9|44228.9|44188.9|44223.9|44183.9|13
1620411350000|2021-05-07 18:15:50|44213.9|44173.9|44208.9|44168.9|44213.9|44173.9|44208.9|44168.9|20
1620411360000|2021-05-07 18:16:00|44204.4|44164.4|44208.9|44168.9|44223.9|44183.9|44193.9|44153.9|39
1620411370000|2021-05-07 18:16:10|44208.4|44168.4|44233.9|44193.9|44233.9|44193.9|44198.4|44158.4|8
1620411380000|2021-05-07 18:16:20|||||||||11
1620411390000|2021-05-07 18:16:30|44234.4|44194.4|44238.9|44198.9|44243.9|44203.9|44234.4|44194.4|18
1620411400000|2021-05-07 18:16:40|44243.4|44203.4|44248.9|44208.9|44248.9|44208.9|44243.4|44203.4|6
1620411410000|2021-05-07 18:16:50|44248.4|44208.4|44233.9|44193.9|44248.4|44208.4|44233.9|44193.9|3
1620411420000|2021-05-07 18:17:00|44253.9|44213.9|44253.9|44213.9|44263.9|44223.9|44253.9|44213.9|32
1620411430000|2021-05-07 18:17:10|44253.4|44213.4|44253.9|44213.9|44253.9|44213.9|44238.9|44198.9|15
1620411440000|2021-05-07 18:17:20|44254.4|44214.4|44233.9|44193.9|44258.9|44218.9|44233.9|44193.9|27
1620411450000|2021-05-07 18:17:30|44232.9|44192.9|44188.9|44148.9|44232.9|44192.9|44188.9|44148.9|12
1620411460000|2021-05-07 18:17:40|||||||||1
1620411470000|2021-05-07 18:17:50|44211.4|44171.4|44218.9|44178.9|44223.9|44183.9|44208.9|44168.9|46
1620411480000|2021-05-07 18:18:00|44183.9|44143.9|44208.9|44088.9|44208.9|44148.9|44183.9|44088.9|77
1620411490000|2021-05-07 18:18:10|44186.9|44146.9|44223.9|44183.9|44223.9|44183.9|44186.9|44146.9|13
1620411500000|2021-05-07 18:18:20|44203.4|44163.4|44198.9|44158.9|44208.9|44168.9|44198.9|44158.9|3
1620411510000|2021-05-07 18:18:30|44199.4|44159.4|44193.9|44153.9|44204.4|44164.4|44193.9|44153.9|8
1620411520000|2021-05-07 18:18:40|44194.8|44154.8|44208.9|44168.9|44208.9|44168.9|44183.9|44143.9|17
1620411530000|2021-05-07 18:18:50|44217.9|44177.9|44208.4|44168.4|44218.9|44178.9|44198.9|44158.9|3
1620411540000|2021-05-07 18:19:00|44212.4|44172.4|44214.4|44174.4|44214.4|44174.4|44203.4|44163.4|0
1620411550000|2021-05-07 18:19:10|44218.9|44178.9|44208.9|44168.9|44218.9|44178.9|44208.9|44168.9|2
1620411560000|2021-05-07 18:19:20|44204.4|44164.4|44203.9|44163.9|44218.9|44178.9|44203.9|44163.9|38
1620411570000|2021-05-07 18:19:30|44213.9|44173.9|44213.4|44173.4|44223.4|44183.4|44213.4|44173.4|13
1620411580000|2021-05-07 18:19:40|44218.4|44178.4|44218.4|44178.4|44223.4|44183.4|44213.9|44173.9|5
1620411590000|2021-05-07 18:19:50|44218.9|44178.9|44239.4|44199.4|44239.4|44199.4|44218.9|44178.9|14
1620604800000|2021-05-10 00:00:00|43828.2|43788.2|43870.7|43830.7|43871|43831|43746|43646|116
1620604810000|2021-05-10 00:00:10|43866|43826|43856|43816|43866|43826|43826|43786|61
1620604820000|2021-05-10 00:00:20|43860.7|43820.7|43896|43856|43916|43876|43860.7|43820.7|37
1620604830000|2021-05-10 00:00:30|43916|43876|43966|43926|43966|43926|43916|43876|95
1620604840000|2021-05-10 00:00:40|43986|43946|44006|43966|44026|43986|43966|43926|46
1620604850000|2021-05-10 00:00:50|44006.3|43966.3|44101|44061|44126|44086|44006.3|43966.3|19
1620604860000|2021-05-10 00:01:00|44096|44056|43991|43951|44096|44056|43976|43936|35
1620604870000|2021-05-10 00:01:10|43981|43941|43946|43906|43996|43956|43946|43906|26
1620604880000|2021-05-10 00:01:20|43946.3|43906.3|43921|43881|43951|43911|43901|43861|25
1620604890000|2021-05-10 00:01:30|43931|43891|43956|43916|43971|43931|43931|43891|10
1620604900000|2021-05-10 00:01:40|43951.3|43911.3|43906|43866|43951.3|43911.3|43906|43866|11
1620604910000|2021-05-10 00:01:50|43910.7|43870.7|43936|43896|43936|43896|43910.7|43870.7|1
1620604920000|2021-05-10 00:02:00|43941|43901|43916|43876|43941|43901|43906|43866|15
1620604930000|2021-05-10 00:02:10|43920.7|43880.7|43916|43876|43926|43886|43916|43876|2
1620604940000|2021-05-10 00:02:20|43906|43866|43866|43826|43911|43871|43866|43826|19
1620604950000|2021-05-10 00:02:30|43861.3|43821.3|43891|43851|43891|43851|43856|43816|9
1620604960000|2021-05-10 00:02:40|43895.7|43855.7|43896|43856|43906|43866|43895.7|43855.7|9
1620604970000|2021-05-10 00:02:50|43891.3|43851.3|43921|43881|43926|43886|43891.3|43851.3|3
1620604980000|2021-05-10 00:03:00|43931|43891|43941|43901|43941|43901|43926|43886|12
1620604990000|2021-05-10 00:03:10|43941.3|43901.3|43946|43906|43961.3|43921.3|43941.3|43901.3|5
1620605000000|2021-05-10 00:03:20|43941.3|43901.3|43946|43906|43956|43916|43941.3|43901.3|2
1620605010000|2021-05-10 00:03:30|43946.3|43906.3|43956|43916|43956|43916|43946.3|43906.3|1
1620605020000|2021-05-10 00:03:40|43960.7|43920.7|43976|43936|43976|43936|43956|43916|4
1620605030000|2021-05-10 00:03:50|43986|43946|44006|43966|44006|43966|43986|43946|2
1620605040000|2021-05-10 00:04:00|43996|43956|43996|43956|44000.7|43960.7|43986|43946|10
1620605050000|2021-05-10 00:04:10|43991.3|43951.3|44001.3|43961.3|44001.3|43961.3|43986|43946|4
1620605060000|2021-05-10 00:04:20|44011|43971|44021|43981|44021|43981|44011|43971|3
1620605070000|2021-05-10 00:04:30|44016|43976|44006|43966|44016|43976|43996|43956|24
1620605080000|2021-05-10 00:04:40|44001|43961|44036|43996|44036|43996|44001|43961|14
1620605090000|2021-05-10 00:04:50|44046|44006|44056|44016|44056|44016|44041.3|44001.3|7
1620605100000|2021-05-10 00:05:00|44041|44001|44011|43971|44041|44001|44011|43971|11
1620605110000|2021-05-10 00:05:10|44010.7|43970.7|44011|43971|44016|43976|44001|43961|5
1620605120000|2021-05-10 00:05:20|44006|43966|44006|43966|44006|43966|44001|43961|6
1620605130000|2021-05-10 00:05:30|43996|43956|43981|43941|43996|43956|43981|43941|10
1620605150000|2021-05-10 00:05:50|43980.3|43940.3|43976|43936|43980.7|43940.7|43971|43931|2
1620605160000|2021-05-10 00:06:00|43971.3|43931.3|43976|43936|43980.7|43940.7|43971.3|43931.3|1
1620605170000|2021-05-10 00:06:10|43986|43946|43986|43946|43986|43946|43986|43946|1
1620605180000|2021-05-10 00:06:20|43986.3|43946.3|43981|43941|43991|43951|43981|43941|1
1620605190000|2021-05-10 00:06:30|43986|43946|44006|43966|44006|43966|43986|43946|2
1620605200000|2021-05-10 00:06:40|||||||||1
1620605210000|2021-05-10 00:06:50|44010.7|43970.7|44051|44011|44051|44011|44010.7|43970.7|4
1620605220000|2021-05-10 00:07:00|44066|44026|44086|44046|44096|44056|44066|44026|19
1620605230000|2021-05-10 00:07:10|44086.3|44046.3|44086|44046|44086.3|44046.3|44086|44046|6
1620605240000|2021-05-10 00:07:20|44086.3|44046.3|44116|44076|44116|44076|44086.3|44046.3|3
1620605250000|2021-05-10 00:07:30|44115.7|44075.7|44116|44076|44116|44076|44106|44066|2
1620605260000|2021-05-10 00:07:40|44111.3|44071.3|44101|44061|44116|44076|44101|44061|2
1620605270000|2021-05-10 00:07:50|44100.7|44060.7|44106|44066|44106|44066|44091|44051|7
1620605280000|2021-05-10 00:08:00|44105.7|44065.7|44116|44076|44116|44076|44091|44051|5
1620605290000|2021-05-10 00:08:10|44120.7|44080.7|44126|44086|44136.3|44096.3|44120.7|44080.7|7
1620605300000|2021-05-10 00:08:20|44126.9|44086.9|44106|44066|44126.9|44086.9|44106|44066|21
1620605310000|2021-05-10 00:08:30|44101.3|44061.3|44091|44051|44101.3|44061.3|44091|44051|3
1620605320000|2021-05-10 00:08:40|44096|44056|44106|44066|44106|44066|44096|44056|14
1620605330000|2021-05-10 00:08:50|44101.3|44061.3|44111|44071|44111|44071|44101|44061|7
1620605340000|2021-05-10 00:09:00|44116|44076|44106|44066|44116|44076|44101|44061|10
1620605350000|2021-05-10 00:09:10|44101.3|44061.3|44101|44061|44106|44066|44096|44056|4
1620605360000|2021-05-10 00:09:20|44100.7|44060.7|44071|44031|44100.7|44060.7|44071|44031|9
1620605370000|2021-05-10 00:09:30|44066|44026|44071|44031|44071|44031|44066|44026|1
1620605380000|2021-05-10 00:09:40|44071.3|44031.3|44051|44011|44076|44036|44046|44006|5
1620605390000|2021-05-10 00:09:50|44046|44006|44046|44006|44051|44011|44046|44006|0
1620605400000|2021-05-10 00:10:00|44046.3|44006.3|44061|44021|44061|44021|44046.3|44006.3|2
1620605410000|2021-05-10 00:10:10|44060.7|44020.7|44061|44021|44061|44021|44056|44016|4
1620605420000|2021-05-10 00:10:20|44071|44031|44086|44046|44086|44046|44071|44031|20
1620605430000|2021-05-10 00:10:30|44091|44051|44091|44051|44091|44051|44091|44051|6
1620605440000|2021-05-10 00:10:40|44091.3|44051.3|44116|44076|44116|44076|44091.3|44051.3|2
1620605450000|2021-05-10 00:10:50|44116.3|44076.3|44096|44056|44131|44091|44096|44056|8
1620605460000|2021-05-10 00:11:00|44096.3|44056.3|44086|44046|44106|44066|44086|44046|2
1620605470000|2021-05-10 00:11:10|44085|44045|44086|44046|44086|44046|44081|44041|4
1620605480000|2021-05-10 00:11:20|44106|44066|44106|44066|44106|44066|44106|44066|20
1620605490000|2021-05-10 00:11:30|44105.7|44065.7|44086|44046|44105.7|44065.7|44086|44046|4
1620605500000|2021-05-10 00:11:40|44081.3|44041.3|44071|44031|44086|44046|44071|44031|3
1620605510000|2021-05-10 00:11:50|44071.3|44031.3|44076|44036|44086|44046|44071.3|44031.3|3
1620605520000|2021-05-10 00:12:00|44081|44041|44051|44011|44081|44041|44051|44011|4
1620605530000|2021-05-10 00:12:10|||||||||3
1620605560000|2021-05-10 00:12:40|44055.7|44015.7|44036|43996|44056|44016|44031.3|43991.3|5
1620605570000|2021-05-10 00:12:50|44040.7|44000.7|44021.3|43981.3|44041|44001|44021.3|43981.3|10
1620605580000|2021-05-10 00:13:00|44026|43986|44046|44006|44046|44006|44026|43986|7
1620605590000|2021-05-10 00:13:10|44041.3|44001.3|44021|43981|44041.3|44001.3|44021|43981|51
1620605610000|2021-05-10 00:13:30|44020.7|43980.7|43996|43956|44020.7|43980.7|43996|43956|5
1620605620000|2021-05-10 00:13:40|44000.6|43960.6|43996|43956|44000.6|43960.6|43996|43956|0
1620605630000|2021-05-10 00:13:50|44006|43966|44006|43966|44006|43966|44006|43966|2
1620605640000|2021-05-10 00:14:00|44016|43976|44026|43986|44026|43986|44016|43976|8
1620605650000|2021-05-10 00:14:10|44025.6|43985.6|44021|43981|44025.6|43985.6|44021|43981|0
1620605660000|2021-05-10 00:14:20|44016|43976|44016|43976|44021|43981|44011.3|43971.3|4
1620605670000|2021-05-10 00:14:30|44015.6|43975.6|44006|43966|44015.6|43975.6|44006|43966|4
1620605690000|2021-05-10 00:14:50|44006.3|43966.3|44011|43971|44011|43971|44006.3|43966.3|1
1620605700000|2021-05-10 00:15:00|44011.3|43971.3|44016|43976|44021|43981|44011.3|43971.3|4
1620605720000|2021-05-10 00:15:20|44020.6|43980.6|44026|43986|44026|43986|44020.6|43980.6|2
1620605730000|2021-05-10 00:15:30|44036|43996|44036|43996|44036|43996|44036|43996|6
1620605740000|2021-05-10 00:15:40|44035.6|43995.6|44031|43991|44035.6|43995.6|44031|43991|1
1620605750000|2021-05-10 00:15:50|44035.6|43995.6|44036|43996|44036|43996|44035.6|43995.6|2
1620605760000|2021-05-10 00:16:00|44026|43986|44026|43986|44026|43986|44026|43986|3
1620605780000|2021-05-10 00:16:20|44026.3|43986.3|44031|43991|44031|43991|44026.3|43986.3|1
1620605790000|2021-05-10 00:16:30|44041.3|44001.3|44056|44016|44056|44016|44041|44001|3
1620605800000|2021-05-10 00:16:40|44055.6|44015.6|44051|44011|44056|44016|44051|44011|0
1620605810000|2021-05-10 00:16:50|44050.6|44010.6|44036|43996|44050.6|44010.6|44031|43991|5
1620605820000|2021-05-10 00:17:00|44036.3|43996.3|44041|44001|44041|44001|44036.3|43996.3|1
1620605830000|2021-05-10 00:17:10|44045.6|44005.6|44046|44006|44046|44006|44045.6|44005.6|6
1620605840000|2021-05-10 00:17:20|44046.3|44006.3|44056|44016|44056|44016|44046.3|44006.3|0
1620605850000|2021-05-10 00:17:30|44046|44006|44046|44006|44046|44006|44046|44006|2
1620605860000|2021-05-10 00:17:40|44051|44011|44046|44006|44051|44011|44046|44006|2
1620605870000|2021-05-10 00:17:50|44050.6|44010.6|44051|44011|44051|44011|44050.6|44010.6|2
1620605880000|2021-05-10 00:18:00|44056|44016|44056|44016|44060.6|44020.6|44056|44016|2
1620605910000|2021-05-10 00:18:30|44066|44026|44086|44046|44086|44046|44066|44026|8
1620605920000|2021-05-10 00:18:40|44081.3|44041.3|44076|44036|44081.3|44041.3|44071.3|44031.3|3
1620605940000|2021-05-10 00:19:00|44086|44046|44096|44056|44101|44061|44086|44046|4
1620605950000|2021-05-10 00:19:10|44091.3|44051.3|44081|44041|44091.3|44051.3|44081|44041|1
1620605960000|2021-05-10 00:19:20|44080.6|44040.6|44081|44041|44081|44041|44076|44036|3
1620605970000|2021-05-10 00:19:30|44081.3|44041.3|44081|44041|44081.3|44041.3|44081|44041|0
1620605980000|2021-05-10 00:19:40|44101|44061|44106|44066|44106|44066|44101|44061|1
1620605990000|2021-05-10 00:19:50|44101.3|44061.3|44101|44061|44101.3|44061.3|44101|44061|1
1620606000000|2021-05-10 00:20:00|44096|44056|44096|44056|44096|44056|44096|44056|2
1620606010000|2021-05-10 00:20:10|44096.3|44056.3|44101|44061|44101|44061|44096.3|44056.3|0
1620606020000|2021-05-10 00:20:20|44100.6|44060.6|44096|44056|44101|44061|44096|44056|1
1620606030000|2021-05-10 00:20:30|44091.3|44051.3|44096|44056|44096|44056|44091.3|44051.3|0
1620606040000|2021-05-10 00:20:40|44091.3|44051.3|44116|44076|44116|44076|44091.3|44051.3|2
1620606050000|2021-05-10 00:20:50|44111.3|44071.3|44116|44076|44116|44076|44111.3|44071.3|0
1620606060000|2021-05-10 00:21:00|44120.6|44080.6|44096|44056|44120.6|44080.6|44096|44056|2
1620606070000|2021-05-10 00:21:10|44091.3|44051.3|44106|44066|44106|44066|44091.3|44051.3|0
1620606080000|2021-05-10 00:21:20|44106.3|44066.3|44036|43996|44106.3|44066.3|44036|43996|18
1620606090000|2021-05-10 00:21:30|44035.6|43995.6|44031|43991|44035.6|43995.6|44031|43991|0
1620606100000|2021-05-10 00:21:40|44021|43981|44006|43966|44021|43981|44001|43961|21
1620606110000|2021-05-10 00:21:50|44005.6|43965.6|43996|43956|44005.6|43965.6|43996|43956|3
1620606120000|2021-05-10 00:22:00|43991.3|43951.3|44006|43966|44011|43971|43991.3|43951.3|4
1620606140000|2021-05-10 00:22:20|43996|43956|43996|43956|43996|43956|43996|43956|4
1620606150000|2021-05-10 00:22:30|43991.3|43951.3|43981|43941|43991.3|43951.3|43981|43941|9
1620606160000|2021-05-10 00:22:40|43981.3|43941.3|43986|43946|43986|43946|43981.3|43941.3|0
1620606170000|2021-05-10 00:22:50|43985.6|43945.6|43991|43951|43991|43951|43985.6|43945.6|10
1620606180000|2021-05-10 00:23:00|43981|43941|43981|43941|43986.3|43946.3|43981|43941|10
1620606190000|2021-05-10 00:23:10|43976.3|43936.3|43976|43936|43976.3|43936.3|43976|43936|0
1620606200000|2021-05-10 00:23:20|43975.6|43935.6|43951|43911|43975.6|43935.6|43951|43911|6
1620606210000|2021-05-10 00:23:30|43946|43906|43946|43906|43946|43906|43941.3|43901.3|6
1620606220000|2021-05-10 00:23:40|43941|43901|43936|43896|43946|43906|43931|43891|8
1620606230000|2021-05-10 00:23:50|43935.3|43895.3|43931|43891|43935.3|43895.3|43921.3|43881.3|7
1620606240000|2021-05-10 00:24:00|43921|43881|43946|43906|43946|43906|43921|43881|2
1620606250000|2021-05-10 00:24:10|43956|43916|43956|43916|43956|43916|43956|43916|1
1620606260000|2021-05-10 00:24:20|43955.6|43915.6|43951|43911|43956|43916|43951|43911|0
1620606270000|2021-05-10 00:24:30|43951.3|43911.3|43956|43916|43956|43916|43951|43911|0
1620606280000|2021-05-10 00:24:40|43951.3|43911.3|43931|43891|43951.3|43911.3|43931|43891|3
1620606290000|2021-05-10 00:24:50|43936|43896|43936|43896|43936|43896|43931|43891|4
1620606300000|2021-05-10 00:25:00|43936.3|43896.3|43931|43891|43946|43906|43931|43891|10
1620606310000|2021-05-10 00:25:10|43930.6|43890.6|43926|43886|43930.6|43890.6|43926|43886|0
1620606320000|2021-05-10 00:25:20|43930.6|43890.6|43926|43886|43936|43896|43921|43881|1
1620606330000|2021-05-10 00:25:30|43930.6|43890.6|43926|43886|43936|43896|43926|43886|1
1620606340000|2021-05-10 00:25:40|43931|43891|43921|43881|43931|43891|43921|43881|10
1620606350000|2021-05-10 00:25:50|43911|43871|43911|43871|43911|43871|43911|43871|13
1620606360000|2021-05-10 00:26:00|43911.3|43871.3|43916|43876|43921|43881|43911.3|43871.3|2
1620606370000|2021-05-10 00:26:10|43921|43881|43916|43876|43921|43881|43916|43876|0
1620606380000|2021-05-10 00:26:20|43916.3|43876.3|43906|43866|43926|43886|43901|43861|2
1620606390000|2021-05-10 00:26:30|43906.3|43866.3|43906|43866|43916|43876|43906|43866|0
1620606400000|2021-05-10 00:26:40|43905.9|43865.9|43905.9|43865.9|43910.9|43870.9|43905.9|43865.9|0
1620606420000|2021-05-10 00:27:00|43920.9|43880.9|43900.9|43860.9|43920.9|43880.9|43900.9|43860.9|4
1620606430000|2021-05-10 00:27:10|43901.3|43861.3|43915.9|43875.9|43915.9|43875.9|43901.3|43861.3|0
1620606440000|2021-05-10 00:27:20|43915.6|43875.6|43910.9|43870.9|43915.6|43875.6|43905.9|43865.9|0
1620606450000|2021-05-10 00:27:30|43911.3|43871.3|43925.9|43885.9|43930.9|43890.9|43911.3|43871.3|5
1620606460000|2021-05-10 00:27:40|43930.6|43890.6|43955.9|43915.9|43955.9|43915.9|43925.9|43885.9|1
1620606470000|2021-05-10 00:27:50|43955.6|43915.6|43935.9|43895.9|43955.9|43915.9|43935.9|43895.9|3
1620606480000|2021-05-10 00:28:00|43931.3|43891.3|43930.9|43890.9|43931.3|43891.3|43930.9|43890.9|0
1620606490000|2021-05-10 00:28:10|43930.6|43890.6|43910.9|43870.9|43930.6|43890.6|43910.9|43870.9|3
1620606500000|2021-05-10 00:28:20|43910.6|43870.6|43915.9|43875.9|43915.9|43875.9|43900.9|43860.9|7
1620606510000|2021-05-10 00:28:30|43915.6|43875.6|43915.9|43875.9|43915.9|43875.9|43910.9|43870.9|2
1620606520000|2021-05-10 00:28:40|43916.3|43876.3|43916.3|43876.3|43916.3|43876.3|43916.3|43876.3|0
1620606530000|2021-05-10 00:28:50|43925.9|43885.9|43925.9|43885.9|43925.9|43885.9|43920.9|43880.9|1
1620606540000|2021-05-10 00:29:00|43926.3|43886.3|43935.9|43895.9|43935.9|43895.9|43926.3|43886.3|3
1620606550000|2021-05-10 00:29:10|43940.6|43900.6|43940.9|43900.9|43945.9|43905.9|43940.6|43900.6|2
1620606560000|2021-05-10 00:29:20|43940.6|43900.6|43935.9|43895.9|43940.6|43900.6|43935.9|43895.9|0
1620606570000|2021-05-10 00:29:30|43936.3|43896.3|43955.9|43915.9|43955.9|43915.9|43936.3|43896.3|2
1620606580000|2021-05-10 00:29:40|43956.3|43916.3|43960.9|43920.9|43960.9|43920.9|43956.3|43916.3|0
1620606590000|2021-05-10 00:29:50|43961.3|43921.3|43965.9|43925.9|43965.9|43925.9|43961.3|43921.3|1
1620606600000|2021-05-10 00:30:00|43965.6|43925.6|43970.9|43930.9|43970.9|43930.9|43955.9|43915.9|2
1620606610000|2021-05-10 00:30:10|43971.3|43931.3|43985.9|43945.9|43985.9|43945.9|43971.3|43931.3|0
1620606620000|2021-05-10 00:30:20|43985.3|43945.3|43975.9|43935.9|43985.3|43945.3|43975.9|43935.9|6
1620606640000|2021-05-10 00:30:40|43971.3|43931.3|43960.9|43920.9|43971.3|43931.3|43960.9|43920.9|4
1620606650000|2021-05-10 00:30:50|43935.9|43895.9|43935.9|43895.9|43935.9|43895.9|43935.6|43895.6|8
1620606700000|2021-05-10 00:31:40|43931.3|43891.3|43930.9|43890.9|43931.3|43891.3|43930.9|43890.9|0
1620606710000|2021-05-10 00:31:50|43931.3|43891.3|43945.9|43905.9|43945.9|43905.9|43931.3|43891.3|4
1620606720000|2021-05-10 00:32:00|43945.6|43905.6|43945.9|43905.9|43945.9|43905.9|43945.6|43905.6|0
1620606730000|2021-05-10 00:32:10|43955.9|43915.9|43955.9|43915.9|43956.3|43916.3|43955.9|43915.9|0
1620606740000|2021-05-10 00:32:20|43960.6|43920.6|43955.9|43915.9|43960.6|43920.6|43955.9|43915.9|0
1620606750000|2021-05-10 00:32:30|43956.3|43916.3|43960.9|43920.9|43960.9|43920.9|43956.3|43916.3|0
1620606760000|2021-05-10 00:32:40|43955.9|43915.9|43955.9|43915.9|43955.9|43915.9|43955.9|43915.9|0
1620606770000|2021-05-10 00:32:50|43960.6|43920.6|43955.9|43915.9|43960.6|43920.6|43955.9|43915.9|0
1620606780000|2021-05-10 00:33:00|43960.9|43920.9|43975.9|43935.9|43975.9|43935.9|43960.9|43920.9|3
1620606790000|2021-05-10 00:33:10|||||||||3
1620606800000|2021-05-10 00:33:20|43985.9|43945.9|43990.9|43950.9|43995.9|43955.9|43985.9|43945.9|22
1620606810000|2021-05-10 00:33:30|43985.9|43945.9|43985.9|43945.9|43985.9|43945.9|43980.9|43940.9|2
1620606820000|2021-05-10 00:33:40|43986.3|43946.3|43985.9|43945.9|43986.3|43946.3|43985.9|43945.9|0
1620606830000|2021-05-10 00:33:50|43986.3|43946.3|43995.9|43955.9|43995.9|43955.9|43986.3|43946.3|1
1620606850000|2021-05-10 00:34:10|44000.6|43960.6|43995.9|43955.9|44000.9|43960.9|43995.9|43955.9|0
1620606870000|2021-05-10 00:34:30|43995.6|43955.6|44000.9|43960.9|44005.9|43965.9|43990.9|43950.9|2
1620606880000|2021-05-10 00:34:40|43995.9|43955.9|43990.9|43950.9|43995.9|43955.9|43990.9|43950.9|2
1620606890000|2021-05-10 00:34:50|43985.9|43945.9|44000.9|43960.9|44000.9|43960.9|43985.9|43945.9|1
1620606900000|2021-05-10 00:35:00|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|3
1620606920000|2021-05-10 00:35:20|44005.6|43965.6|44000.9|43960.9|44005.6|43965.6|44000.9|43960.9|0
1620606930000|2021-05-10 00:35:30|44000.6|43960.6|43995.9|43955.9|44000.6|43960.6|43991.3|43951.3|3
1620606940000|2021-05-10 00:35:40|44000.6|43960.6|44005.9|43965.9|44005.9|43965.9|44000.6|43960.6|0
1620606950000|2021-05-10 00:35:50|44001.3|43961.3|43995.9|43955.9|44001.3|43961.3|43995.9|43955.9|0
1620606960000|2021-05-10 00:36:00|44000.6|43960.6|44005.9|43965.9|44005.9|43965.9|44000.6|43960.6|0
1620606990000|2021-05-10 00:36:30|44006.3|43966.3|44005.9|43965.9|44015.9|43975.9|44005.6|43965.6|12
1620607010000|2021-05-10 00:36:50|44010.6|43970.6|44015.9|43975.9|44015.9|43975.9|44010.6|43970.6|1
1620607020000|2021-05-10 00:37:00|44016.3|43976.3|44020.9|43980.9|44020.9|43980.9|44015.9|43975.9|0
1620607030000|2021-05-10 00:37:10|44025.9|43985.9|44035.9|43995.9|44036.3|43996.3|44025.9|43985.9|1
1620607040000|2021-05-10 00:37:20|44031.3|43991.3|44005.9|43965.9|44031.3|43991.3|44000.9|43960.9|11
1620607050000|2021-05-10 00:37:30|44005.6|43965.6|44010.9|43970.9|44010.9|43970.9|44005.6|43965.6|0
1620607060000|2021-05-10 00:37:40|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|1
1620607090000|2021-05-10 00:38:10|44005.6|43965.6|44000.9|43960.9|44005.6|43965.6|44000.9|43960.9|1
1620607100000|2021-05-10 00:38:20|44000.6|43960.6|43985.9|43945.9|44000.6|43960.6|43980.9|43940.9|4
1620607110000|2021-05-10 00:38:30|43981.2|43941.2|43980.9|43940.9|43985.9|43945.9|43980.9|43940.9|1
1620607130000|2021-05-10 00:38:50|43980.6|43940.6|43975.9|43935.9|43980.6|43940.6|43975.9|43935.9|2
1620607140000|2021-05-10 00:39:00|43980.6|43940.6|43985.9|43945.9|43986.2|43946.2|43980.6|43940.6|2
1620607150000|2021-05-10 00:39:10|43990.6|43950.6|43990.9|43950.9|43990.9|43950.9|43990.6|43950.6|0
1620607160000|2021-05-10 00:39:20|43995.9|43955.9|44005.9|43965.9|44005.9|43965.9|43990.9|43950.9|12
1620607180000|2021-05-10 00:39:40|44006.2|43966.2|44005.9|43965.9|44015.9|43975.9|44005.9|43965.9|0
1620607190000|2021-05-10 00:39:50|44010.6|43970.6|44015.9|43975.9|44015.9|43975.9|44010.6|43970.6|0
1620607220000|2021-05-10 00:40:20|44020.6|43980.6|44025.9|43985.9|44025.9|43985.9|44015.9|43975.9|0
1620607230000|2021-05-10 00:40:30|44025.6|43985.6|44020.9|43980.9|44025.6|43985.6|44020.9|43980.9|0
1620607240000|2021-05-10 00:40:40|44020.6|43980.6|44005.9|43965.9|44020.6|43980.6|44005.9|43965.9|3
1620607250000|2021-05-10 00:40:50|44005.6|43965.6|44000.9|43960.9|44005.9|43965.9|44000.9|43960.9|0
1620607260000|2021-05-10 00:41:00|43995.9|43955.9|43995.9|43955.9|44000.6|43960.6|43995.9|43955.9|1
1620607270000|2021-05-10 00:41:10|43995.6|43955.6|43995.9|43955.9|43995.9|43955.9|43995.6|43955.6|0
1620607280000|2021-05-10 00:41:20|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|44005|43965|11
1620607290000|2021-05-10 00:41:30|44005.6|43965.6|44005.9|43965.9|44005.9|43965.9|44005.6|43965.6|0
1620607300000|2021-05-10 00:41:40|||||||||5
1620607310000|2021-05-10 00:41:50|43985.9|43945.9|43975.9|43935.9|43985.9|43945.9|43975.9|43935.9|22
1620607320000|2021-05-10 00:42:00|43990.9|43950.9|43995.9|43955.9|44000.9|43960.9|43985.9|43945.9|2
1620607330000|2021-05-10 00:42:10|43996.2|43956.2|43995.9|43955.9|44000.9|43960.9|43995.9|43955.9|0
1620607340000|2021-05-10 00:42:20|44000.6|43960.6|44005.9|43965.9|44005.9|43965.9|44000.6|43960.6|0
1620607350000|2021-05-10 00:42:30|44010.6|43970.6|44010.6|43970.6|44010.6|43970.6|44005.9|43965.9|1
1620607360000|2021-05-10 00:42:40|44010.9|43970.9|44010.6|43970.6|44015.9|43975.9|44005.9|43965.9|0
1620607380000|2021-05-10 00:43:00|44010.9|43970.9|44015.9|43975.9|44015.9|43975.9|44010.9|43970.9|10
1620607390000|2021-05-10 00:43:10|44016.2|43976.2|44020.9|43980.9|44020.9|43980.9|44016.2|43976.2|0
1620607400000|2021-05-10 00:43:20|44025.9|43985.9|44020.9|43980.9|44025.9|43985.9|44020.9|43980.9|2
1620607410000|2021-05-10 00:43:30|44025.6|43985.6|44025.9|43985.9|44025.9|43985.9|44025.6|43985.6|0
1620607420000|2021-05-10 00:43:40|44021.2|43981.2|44020.9|43980.9|44021.2|43981.2|44020.9|43980.9|0
1620607430000|2021-05-10 00:43:50|44025.9|43985.9|44025.9|43985.9|44025.9|43985.9|44020.9|43980.9|4
1620607440000|2021-05-10 00:44:00|44035.9|43995.9|44015.9|43975.9|44035.9|43995.9|44015.9|43975.9|4
1620607450000|2021-05-10 00:44:10|44020.6|43980.6|44020.9|43980.9|44020.9|43980.9|44020.6|43980.6|0
1620607470000|2021-05-10 00:44:30|44016.2|43976.2|44020.9|43980.9|44020.9|43980.9|44015.6|43975.6|1
1620607480000|2021-05-10 00:44:40|44020.6|43980.6|44015.9|43975.9|44020.6|43980.6|44015.9|43975.9|0
1620607530000|2021-05-10 00:45:30|44015.6|43975.6|44015.9|43975.9|44015.9|43975.9|44015.6|43975.6|1
1620607550000|2021-05-10 00:45:50|44016.2|43976.2|44020.9|43980.9|44020.9|43980.9|44016.2|43976.2|0
1620607560000|2021-05-10 00:46:00|44016.2|43976.2|44015.9|43975.9|44020.9|43980.9|44015.9|43975.9|0
1620607570000|2021-05-10 00:46:10|44016.2|43976.2|44020.9|43980.9|44020.9|43980.9|44016.2|43976.2|0
1620607580000|2021-05-10 00:46:20|44015.9|43975.9|44010.9|43970.9|44015.9|43975.9|44010.9|43970.9|5
1620607590000|2021-05-10 00:46:30|44015.9|43975.9|44015.9|43975.9|44015.9|43975.9|44010.9|43970.9|2
1620607600000|2021-05-10 00:46:40|||||||||3
1620607620000|2021-05-10 00:47:00|44020.6|43980.6|44015.9|43975.9|44020.6|43980.6|44015.9|43975.9|0
1620607630000|2021-05-10 00:47:10|44015.6|43975.6|44010.9|43970.9|44015.9|43975.9|44010.9|43970.9|0
1620607640000|2021-05-10 00:47:20|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|44005.9|43965.9|5
1620607650000|2021-05-10 00:47:30|44010.6|43970.6|44010.6|43970.6|44010.6|43970.6|44005.9|43965.9|2
1620607670000|2021-05-10 00:47:50|44020.9|43980.9|44015.9|43975.9|44020.9|43980.9|44015.9|43975.9|1
1620607680000|2021-05-10 00:48:00|44011.2|43971.2|44015.9|43975.9|44020.6|43980.6|44010.9|43970.9|1
1620607690000|2021-05-10 00:48:10|44015.6|43975.6|44015.9|43975.9|44015.9|43975.9|44015.6|43975.6|0
1620607700000|2021-05-10 00:48:20|44010.9|43970.9|44015.9|43975.9|44015.9|43975.9|44010.9|43970.9|0
1620607710000|2021-05-10 00:48:30|44015.6|43975.6|44015.9|43975.9|44015.9|43975.9|44015.6|43975.6|1
1620607720000|2021-05-10 00:48:40|||||||||1
1620607730000|2021-05-10 00:48:50|44020.6|43980.6|44015.9|43975.9|44030.9|43990.9|44011.2|43971.2|15
1620607740000|2021-05-10 00:49:00|44025.9|43985.9|44015.9|43975.9|44025.9|43985.9|44010.9|43970.9|4
1620607750000|2021-05-10 00:49:10|44016.2|43976.2|44035.9|43995.9|44035.9|43995.9|44010.9|43970.9|5
1620607780000|2021-05-10 00:49:40|44031.2|43991.2|44025.9|43985.9|44031.2|43991.2|44025.9|43985.9|0
1620607790000|2021-05-10 00:49:50|44030.6|43990.6|44030.9|43990.9|44035.9|43995.9|44030.6|43990.6|0
1620607800000|2021-05-10 00:50:00|44035.9|43995.9|44055.9|44015.9|44055.9|44015.9|44035.9|43995.9|1
1620607810000|2021-05-10 00:50:10|44060.6|44020.6|44095.9|44055.9|44095.9|44055.9|44060.6|44020.6|1
1620607820000|2021-05-10 00:50:20|44091.2|44051.2|44075.9|44035.9|44091.2|44051.2|44075.9|44035.9|5
1620607840000|2021-05-10 00:50:40|44071.2|44031.2|44060.9|44020.9|44071.2|44031.2|44060.9|44020.9|1
1620607850000|2021-05-10 00:50:50|44055.9|44015.9|44065.9|44025.9|44065.9|44025.9|44050.9|44010.9|9
1620607860000|2021-05-10 00:51:00|44060.9|44020.9|44055.9|44015.9|44060.9|44020.9|44055.9|44015.9|1
1620607870000|2021-05-10 00:51:10|44056.2|44016.2|44055.9|44015.9|44056.2|44016.2|44055.9|44015.9|0
1620607890000|2021-05-10 00:51:30|44060.6|44020.6|44045.9|44005.9|44061.2|44021.2|44045.9|44005.9|7
1620607900000|2021-05-10 00:51:40|44045.6|44005.6|44045.9|44005.9|44045.9|44005.9|44045.6|44005.6|1
1620607910000|2021-05-10 00:51:50|44050.6|44010.6|44045.9|44005.9|44050.6|44010.6|44045.9|44005.9|0
1620607930000|2021-05-10 00:52:10|44041.2|44001.2|44045.9|44005.9|44045.9|44005.9|44041.2|44001.2|1
1620607940000|2021-05-10 00:52:20|44045.6|44005.6|44035.9|43995.9|44045.6|44005.6|44035.9|43995.9|6
1620607950000|2021-05-10 00:52:30|44045.9|44005.9|44055.9|44015.9|44055.9|44015.9|44045.9|44005.9|10
1620607970000|2021-05-10 00:52:50|44060.9|44020.9|44040.9|44000.9|44060.9|44020.9|44040.9|44000.9|14
1620607980000|2021-05-10 00:53:00|44040.3|44000.3|44040.9|44000.9|44040.9|44000.9|44040.3|44000.3|4
1620607990000|2021-05-10 00:53:10|44040.6|44000.6|44040.9|44000.9|44040.9|44000.9|44035.9|43995.9|1
1620608000000|2021-05-10 00:53:20|44045.6|44005.6|44045.9|44005.9|44045.9|44005.9|44045.6|44005.6|0
1620608030000|2021-05-10 00:53:50|44045.6|44005.6|44040.9|44000.9|44045.6|44005.6|44040.9|44000.9|3
1620608040000|2021-05-10 00:54:00|44040.6|44000.6|44045.9|44005.9|44050.6|44010.6|44035.9|43995.9|0
1620608060000|2021-05-10 00:54:20|44055.9|44015.9|44055.9|44015.9|44055.9|44015.9|44055.9|44015.9|0
1620608080000|2021-05-10 00:54:40|44060.6|44020.6|44055.9|44015.9|44060.6|44020.6|44055.9|44015.9|0
1620608100000|2021-05-10 00:55:00|44051.2|44011.2|44055.9|44015.9|44055.9|44015.9|44045.9|44005.9|7
1620608110000|2021-05-10 00:55:10|44056.2|44016.2|44055.9|44015.9|44056.2|44016.2|44055.9|44015.9|1
1620608130000|2021-05-10 00:55:30|44055.6|44015.6|44055.9|44015.9|44055.9|44015.9|44055.6|44015.6|0
1620608140000|2021-05-10 00:55:40|44060.6|44020.6|44060.9|44020.9|44065.9|44025.9|44060.6|44020.6|1
1620608150000|2021-05-10 00:55:50|44055.9|44015.9|44050.9|44010.9|44055.9|44015.9|44050.9|44010.9|1
1620608160000|2021-05-10 00:56:00|44050.6|44010.6|44050.6|44010.6|44050.6|44010.6|44045.9|44005.9|3
1620608170000|2021-05-10 00:56:10|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|0
1620608180000|2021-05-10 00:56:20|44046.2|44006.2|44055.9|44015.9|44060.9|44020.9|44046.2|44006.2|3
1620608190000|2021-05-10 00:56:30|44060.9|44020.9|44055.9|44015.9|44060.9|44020.9|44055.9|44015.9|3
1620608200000|2021-05-10 00:56:40|44060.6|44020.6|44060.9|44020.9|44060.9|44020.9|44060.6|44020.6|0
1620608210000|2021-05-10 00:56:50|44056.2|44016.2|44055.9|44015.9|44056.2|44016.2|44050.9|44010.9|1
1620608220000|2021-05-10 00:57:00|44056.2|44016.2|44065.9|44025.9|44070.6|44030.6|44056.2|44016.2|2
1620608230000|2021-05-10 00:57:10|44066.2|44026.2|44065.9|44025.9|44070.9|44030.9|44065.9|44025.9|3
1620608250000|2021-05-10 00:57:30|44070.6|44030.6|44065.9|44025.9|44070.9|44030.9|44065.9|44025.9|0
1620608260000|2021-05-10 00:57:40|44066.2|44026.2|44075.9|44035.9|44075.9|44035.9|44066.2|44026.2|5
1620608300000|2021-05-10 00:58:20|44075.6|44035.6|44070.9|44030.9|44075.9|44035.9|44070.9|44030.9|2
1620608310000|2021-05-10 00:58:30|44065.9|44025.9|44070.9|44030.9|44075.9|44035.9|44065.9|44025.9|6
1620608340000|2021-05-10 00:59:00|44066.2|44026.2|44070.9|44030.9|44070.9|44030.9|44066.2|44026.2|0
1620608350000|2021-05-10 00:59:10|44065.9|44025.9|44065.9|44025.9|44065.9|44025.9|44065.9|44025.9|1
1620608360000|2021-05-10 00:59:20|44065.6|44025.6|44050.9|44010.9|44065.6|44025.6|44050.9|44010.9|1
1620608370000|2021-05-10 00:59:30|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|44045.9|44005.9|2
1620608390000|2021-05-10 00:59:50|44045.6|44005.6|44040.9|44000.9|44045.6|44005.6|44040.9|44000.9|1
1620608400000|2021-05-10 01:00:00|44035.9|43995.9|44035.9|43995.9|44040.9|44000.9|43995.9|43955.9|31
1620608410000|2021-05-10 01:00:10|44025.9|43985.9|44020.9|43980.9|44031.2|43991.2|44020.9|43980.9|6
1620608420000|2021-05-10 01:00:20|44025.6|43985.6|44020.9|43980.9|44030.9|43990.9|44020.9|43980.9|1
1620608430000|2021-05-10 01:00:30|44025.6|43985.6|44045.9|44005.9|44045.9|44005.9|44025.6|43985.6|2
1620608440000|2021-05-10 01:00:40|44045.6|44005.6|44035.9|43995.9|44045.9|44005.9|44035.9|43995.9|3
1620608450000|2021-05-10 01:00:50|44035.6|43995.6|44045.9|44005.9|44045.9|44005.9|44030.9|43990.9|3
1620608460000|2021-05-10 01:01:00|44040.9|44000.9|44035.9|43995.9|44045.9|44005.9|44035.9|43995.9|1
1620608470000|2021-05-10 01:01:10|44036.2|43996.2|44040.9|44000.9|44045.9|44005.9|44036.2|43996.2|1
1620608480000|2021-05-10 01:01:20|44041.2|44001.2|44020.9|43980.9|44045.9|44005.9|44020.9|43980.9|3
1620608490000|2021-05-10 01:01:30|44025.9|43985.9|44020.9|43980.9|44025.9|43985.9|44020.9|43980.9|0
1620608500000|2021-05-10 01:01:40|44025.9|43985.9|44035.9|43995.9|44035.9|43995.9|44025.9|43985.9|3
1620608510000|2021-05-10 01:01:50|44040.6|44000.6|44040.9|44000.9|44040.9|44000.9|44040.6|44000.6|0
1620608520000|2021-05-10 01:02:00|44041.2|44001.2|44055.9|44015.9|44055.9|44015.9|44035.9|43995.9|3
1620608530000|2021-05-10 01:02:10|44051.2|44011.2|44045.9|44005.9|44051.2|44011.2|44045.9|44005.9|2
1620608540000|2021-05-10 01:02:20|44046.2|44006.2|44055.9|44015.9|44055.9|44015.9|44046.2|44006.2|3
1620608550000|2021-05-10 01:02:30|44060.6|44020.6|44055.9|44015.9|44060.9|44020.9|44051.2|44011.2|4
1620608560000|2021-05-10 01:02:40|44055.6|44015.6|44055.9|44015.9|44055.9|44015.9|44050.9|44010.9|5
1620608570000|2021-05-10 01:02:50|44056.2|44016.2|44050.9|44010.9|44060.9|44020.9|44050.9|44010.9|17
1620608580000|2021-05-10 01:03:00|44050.6|44010.6|44045.9|44005.9|44050.9|44010.9|44045.9|44005.9|12
1620608590000|2021-05-10 01:03:10|44046.2|44006.2|44045.9|44005.9|44050.6|44010.6|44045.9|44005.9|0
1620608600000|2021-05-10 01:03:20|44050.6|44010.6|44045.9|44005.9|44050.9|44010.9|44041.2|44001.2|2
1620608610000|2021-05-10 01:03:30|44046.2|44006.2|44045.9|44005.9|44050.9|44010.9|44045.9|44005.9|2
1620608620000|2021-05-10 01:03:40|44041.2|44001.2|44045.9|44005.9|44045.9|44005.9|44040.9|44000.9|0
1620608630000|2021-05-10 01:03:50|44045.6|44005.6|44035.9|43995.9|44045.6|44005.6|44035.9|43995.9|4
1620608640000|2021-05-10 01:04:00|44030.9|43990.9|44000.9|43960.9|44035.9|43995.9|44000.9|43960.9|2
1620608660000|2021-05-10 01:04:20|43990.9|43950.9|43990.9|43950.9|43995.9|43955.9|43990.9|43950.9|1
1620608670000|2021-05-10 01:04:30|43980.9|43940.9|43970.9|43930.9|43980.9|43940.9|43970.9|43930.9|7
1620608680000|2021-05-10 01:04:40|43965.9|43925.9|43970.9|43930.9|43970.9|43930.9|43965.9|43925.9|2
1620608690000|2021-05-10 01:04:50|||||||||4
1620608700000|2021-05-10 01:05:00|43971.2|43931.2|43985.9|43945.9|43990.9|43950.9|43971.2|43931.2|14
1620608710000|2021-05-10 01:05:10|43981.2|43941.2|43985.9|43945.9|43985.9|43945.9|43975.9|43935.9|0
1620608720000|2021-05-10 01:05:20|43990.6|43950.6|43990.9|43950.9|43990.9|43950.9|43990.6|43950.6|4
1620608730000|2021-05-10 01:05:30|43996.2|43956.2|43990.9|43950.9|44035.9|43956.2|43990.9|43915.6|3283
1620608740000|2021-05-10 01:05:40|44000.9|43960.9|43995.9|43955.9|44000.9|43960.9|43995.9|43955.9|5
1620608750000|2021-05-10 01:05:50|44000.9|43960.9|44015.9|43975.9|44015.9|43975.9|44000.9|43960.9|2
1620608760000|2021-05-10 01:06:00|44011.2|43971.2|44035.9|43995.9|44035.9|43995.9|44010.9|43970.9|13
1620608770000|2021-05-10 01:06:10|44031.2|43991.2|44030.9|43990.9|44031.2|43991.2|44025.9|43985.9|0
1620608780000|2021-05-10 01:06:20|44031.2|43991.2|44030.9|43990.9|44035.9|43995.9|44030.9|43990.9|0
1620608790000|2021-05-10 01:06:30|44031.2|43991.2|44035.9|43995.9|44035.9|43995.9|44031.2|43991.2|11
1620608800000|2021-05-10 01:06:40|44036.2|43996.2|44055.9|44015.9|44060.9|44020.9|44035.9|43995.9|17
1620608820000|2021-05-10 01:07:00|44056.2|44016.2|44070.9|44030.9|44070.9|44030.9|44056.2|44016.2|1
1620608830000|2021-05-10 01:07:10|44075.9|44035.9|44075.9|44035.9|44075.9|44035.9|44075.9|44035.9|0
1620608840000|2021-05-10 01:07:20|44076.2|44036.2|44085.9|44045.9|44090.9|44050.9|44076.2|44036.2|2
1620608850000|2021-05-10 01:07:30|44090.9|44050.9|44080.9|44040.9|44095.9|44055.9|44075.9|44035.9|4
1620608860000|2021-05-10 01:07:40|44081.2|44041.2|44075.9|44035.9|44085.9|44045.9|44071.2|44031.2|1
1620608880000|2021-05-10 01:08:00|44076.2|44036.2|44085.9|44045.9|44085.9|44045.9|44076.2|44036.2|1
1620608890000|2021-05-10 01:08:10|44085.6|44045.6|44080.9|44040.9|44085.6|44045.6|44080.9|44040.9|3
1620608900000|2021-05-10 01:08:20|44085.6|44045.6|44100.9|44060.9|44100.9|44060.9|44085.6|44045.6|1
1620608910000|2021-05-10 01:08:30|44095.9|44055.9|44095.9|44055.9|44095.9|44055.9|44095.9|44055.9|1
1620608920000|2021-05-10 01:08:40|44091.2|44051.2|44085.9|44045.9|44095.9|44055.9|44085.9|44045.9|2
1620608930000|2021-05-10 01:08:50|44080.9|44040.9|44070.9|44030.9|44080.9|44040.9|44070.9|44030.9|2
1620608940000|2021-05-10 01:09:00|44060.9|44020.9|44050.9|44010.9|44060.9|44020.9|44050.9|44010.9|5
1620608950000|2021-05-10 01:09:10|44055.9|44015.9|44050.9|44010.9|44055.9|44015.9|44050.9|44010.9|2
1620608960000|2021-05-10 01:09:20|44051.2|44011.2|44055.9|44015.9|44060.9|44020.9|44045.9|44005.9|2
1620608970000|2021-05-10 01:09:30|44060.9|44020.9|44060.9|44020.9|44060.9|44020.9|44060.9|44020.9|0
1620608980000|2021-05-10 01:09:40|44061.2|44021.2|44075.9|44035.9|44075.9|44035.9|44061.2|44021.2|4
1620608990000|2021-05-10 01:09:50|44076.2|44036.2|44080.9|44040.9|44080.9|44040.9|44075.9|44035.9|0
1620609000000|2021-05-10 01:10:00|44076.2|44036.2|44070.9|44030.9|44076.2|44036.2|44065.9|44025.9|0
1620609010000|2021-05-10 01:10:10|44066.2|44026.2|44060.9|44020.9|44070.9|44030.9|44060.9|44020.9|1
1620609030000|2021-05-10 01:10:30|44055.9|44015.9|44055.9|44015.9|44055.9|44015.9|44055.9|44015.9|1
1620609040000|2021-05-10 01:10:40|44060.6|44020.6|44060.9|44020.9|44060.9|44020.9|44060.6|44020.6|0
1620609050000|2021-05-10 01:10:50|44055.9|44015.9|44045.9|44005.9|44055.9|44015.9|44045.9|44005.9|1
1620609060000|2021-05-10 01:11:00|44050.6|44010.6|44045.9|44005.9|44050.9|44010.9|44045.9|44005.9|1
1620609070000|2021-05-10 01:11:10|44055.9|44015.9|44065.9|44025.9|44065.9|44025.9|44055.9|44015.9|8
1620609080000|2021-05-10 01:11:20|44066.2|44026.2|44075.9|44035.9|44075.9|44035.9|44066.2|44026.2|1
1620609090000|2021-05-10 01:11:30|44071.2|44031.2|44065.9|44025.9|44071.2|44031.2|44061.2|44021.2|0
1620609110000|2021-05-10 01:11:50|44066.2|44026.2|44075.9|44035.9|44075.9|44035.9|44066.2|44026.2|0
1620609140000|2021-05-10 01:12:20|44071.2|44031.2|44070.9|44030.9|44071.2|44031.2|44070.9|44030.9|0
1620609150000|2021-05-10 01:12:30|44065.9|44025.9|44065.9|44025.9|44065.9|44025.9|44065.9|44025.9|2
1620609160000|2021-05-10 01:12:40|44061.2|44021.2|44065.9|44025.9|44065.9|44025.9|44061.2|44021.2|2
1620609170000|2021-05-10 01:12:50|44070.6|44030.6|44075.9|44035.9|44075.9|44035.9|44070.6|44030.6|0
1620609180000|2021-05-10 01:13:00|44076.2|44036.2|44080.9|44040.9|44080.9|44040.9|44076.2|44036.2|1
1620609190000|2021-05-10 01:13:10|44076.2|44036.2|44075.9|44035.9|44076.2|44036.2|44075.9|44035.9|0
1620609200000|2021-05-10 01:13:20|44071.2|44031.2|44070.9|44030.9|44071.2|44031.2|44070.9|44030.9|0
1620609210000|2021-05-10 01:13:30|44065.9|44025.9|44065.9|44025.9|44070.9|44030.9|44060.9|44020.9|1
1620609220000|2021-05-10 01:13:40|44066.2|44026.2|44065.9|44025.9|44070.9|44030.9|44065.9|44025.9|1
1620609230000|2021-05-10 01:13:50|44070.6|44030.6|44070.9|44030.9|44070.9|44030.9|44065.9|44025.9|0
1620609240000|2021-05-10 01:14:00|44055.9|44015.9|44025.9|43985.9|44055.9|44015.9|44025.9|43985.9|5
1620609250000|2021-05-10 01:14:10|44021.2|43981.2|44025.9|43985.9|44025.9|43985.9|44021.2|43981.2|1
1620609260000|2021-05-10 01:14:20|44021.2|43981.2|44025.9|43985.9|44025.9|43985.9|44015.9|43975.9|1
1620609270000|2021-05-10 01:14:30|44021.2|43981.2|44025.9|43985.9|44025.9|43985.9|44015.9|43975.9|0
1620609290000|2021-05-10 01:14:50|44030.6|43990.6|44045.9|44005.9|44045.9|44005.9|44030.6|43990.6|1
1620609300000|2021-05-10 01:15:00|44041.2|44001.2|44025.9|43985.9|44041.2|44001.2|44025.9|43985.9|2
1620609310000|2021-05-10 01:15:10|44030.6|43990.6|44025.9|43985.9|44030.9|43990.9|44025.9|43985.9|0
1620609320000|2021-05-10 01:15:20|44030.9|43990.9|44035.9|43995.9|44035.9|43995.9|44030.9|43990.9|3
1620609330000|2021-05-10 01:15:30|44020.9|43980.9|44015.9|43975.9|44025.9|43985.9|44015.9|43975.9|1
1620609340000|2021-05-10 01:15:40|44015.6|43975.6|44015.9|43975.9|44015.9|43975.9|44010.9|43970.9|0
1620609350000|2021-05-10 01:15:50|44015.6|43975.6|44025.9|43985.9|44025.9|43985.9|44010.9|43970.9|1
1620609370000|2021-05-10 01:16:10|44021.2|43981.2|44015.9|43975.9|44021.2|43981.2|44010.9|43970.9|1
1620609380000|2021-05-10 01:16:20|44020.6|43980.6|44015.9|43975.9|44020.6|43980.6|44011.2|43971.2|0
1620609390000|2021-05-10 01:16:30|44015.6|43975.6|44005.9|43965.9|44015.6|43975.6|44005.9|43965.9|1
1620609400000|2021-05-10 01:16:40|44010.6|43970.6|44020.6|43980.6|44020.9|43980.9|44010.6|43970.6|1
1620609410000|2021-05-10 01:16:50|44015.9|43975.9|44020.9|43980.9|44020.9|43980.9|44015.9|43975.9|0
1620609420000|2021-05-10 01:17:00|44016.2|43976.2|44015.9|43975.9|44016.2|43976.2|44015.6|43975.6|0
1620609430000|2021-05-10 01:17:10|44020.6|43980.6|44015.9|43975.9|44020.6|43980.6|44015.9|43975.9|0
1620609440000|2021-05-10 01:17:20|44011.2|43971.2|44015.9|43975.9|44015.9|43975.9|44011.2|43971.2|0
1620609460000|2021-05-10 01:17:40|44016.2|43976.2|44020.9|43980.9|44020.9|43980.9|44010.9|43970.9|1
1620609480000|2021-05-10 01:18:00|44025.6|43985.6|44040.9|44000.9|44040.9|44000.9|44025.6|43985.6|1
1620609490000|2021-05-10 01:18:10|44041.2|44001.2|44045.9|44005.9|44050.9|44010.9|44040.9|44000.9|0
1620609500000|2021-05-10 01:18:20|44055.9|44015.9|44055.9|44015.9|44060.9|44020.9|44055.9|44015.9|1
1620609510000|2021-05-10 01:18:30|44056.2|44016.2|44055.9|44015.9|44060.9|44020.9|44055.9|44015.9|0
1620609520000|2021-05-10 01:18:40|44059.3|44019.3|44055.9|44015.9|44059.3|44019.3|44055.9|44015.9|0
1620609530000|2021-05-10 01:18:50|44060.6|44020.6|44059.3|44019.3|44060.6|44020.6|44055.9|44015.9|0
1620609540000|2021-05-10 01:19:00|44054.6|44014.6|44054.3|44014.3|44059.3|44019.3|44054.3|44014.3|2
1620609550000|2021-05-10 01:19:10|44054.6|44014.6|44059.3|44019.3|44059.3|44019.3|44054.6|44014.6|0
1620609560000|2021-05-10 01:19:20|44064|44024|44059.3|44019.3|44064.3|44024.3|44059.3|44019.3|4
1620609570000|2021-05-10 01:19:30|44064|44024|44069.3|44029.3|44069.3|44029.3|44064|44024|1
1620609580000|2021-05-10 01:19:40|44064.6|44024.6|44074.3|44034.3|44074.3|44034.3|44059.3|44019.3|0
1620609590000|2021-05-10 01:19:50|44074|44034|44064.3|44024.3|44074.3|44034.3|44064.3|44024.3|0
1620609600000|2021-05-10 01:20:00|44074.3|44034.3|44074.3|44034.3|44074.3|44034.3|44069.3|44029.3|1
1620609610000|2021-05-10 01:20:10|44079.3|44039.3|44074.3|44034.3|44079.3|44039.3|44074.3|44034.3|0
1620609630000|2021-05-10 01:20:30|44074|44034|44069.3|44029.3|44074|44034|44064.3|44024.3|0
1620609640000|2021-05-10 01:20:40|44079.3|44039.3|44099.3|44059.3|44099.3|44059.3|44079.3|44039.3|6
1620609670000|2021-05-10 01:21:10|44099.6|44059.6|44099.6|44059.6|44099.6|44059.6|44099.6|44059.6|0
1620609680000|2021-05-10 01:21:20|44104.3|44064.3|44089.3|44049.3|44104.3|44064.3|44089.3|44049.3|8
1620609690000|2021-05-10 01:21:30|44094|44054|44094.3|44054.3|44094.3|44054.3|44094|44054|0
1620609700000|2021-05-10 01:21:40|44094|44054|44084.3|44044.3|44094.3|44054.3|44084.3|44044.3|1
1620609710000|2021-05-10 01:21:50|44069.3|44029.3|44059.3|44019.3|44069.3|44029.3|44059.3|44019.3|11
1620609720000|2021-05-10 01:22:00|44059|44019|44039.3|43999.3|44059.3|44019.3|44039.3|43999.3|3
1620609730000|2021-05-10 01:22:10|44044|44004|44024.3|43984.3|44044.3|44004.3|44024.3|43984.3|8
1620609740000|2021-05-10 01:22:20|44029.3|43989.3|44014.3|43974.3|44029.3|43989.3|44009.3|43969.3|3
1620609750000|2021-05-10 01:22:30|44024.3|43984.3|44024.3|43984.3|44034.3|43994.3|44024.3|43984.3|4
1620609760000|2021-05-10 01:22:40|44029|43989|44029.3|43989.3|44029.3|43989.3|44029|43989|0
1620609770000|2021-05-10 01:22:50|44034|43994|44044.3|44004.3|44044.3|44004.3|44034|43994|0
1620609780000|2021-05-10 01:23:00|44034.3|43994.3|44044.3|44004.3|44044.3|44004.3|44034.3|43994.3|6
1620609790000|2021-05-10 01:23:10|44039.3|43999.3|44044.3|44004.3|44044.3|44004.3|44034.6|43994.6|2
1620609800000|2021-05-10 01:23:20|44044|44004|44039.3|43999.3|44044|44004|44039.3|43999.3|0
1620609810000|2021-05-10 01:23:30|44039.6|43999.6|44044.3|44004.3|44044.3|44004.3|44039.6|43999.6|1
1620609820000|2021-05-10 01:23:40|44039.6|43999.6|44044.3|44004.3|44044.3|44004.3|44039.6|43999.6|0
1620609830000|2021-05-10 01:23:50|44044|44004|44049.3|44009.3|44049.3|44009.3|44039.3|43999.3|0
1620609850000|2021-05-10 01:24:10|44054|44014|44049.3|44009.3|44054.3|44014.3|44049.3|44009.3|3
1620609880000|2021-05-10 01:24:40|44049.6|44009.6|44079.3|44039.3|44084|44044|44049.6|44009.6|6
1620609900000|2021-05-10 01:25:00|44079.6|44039.6|44079.3|44039.3|44079.6|44039.6|44079.3|44039.3|0
1620609920000|2021-05-10 01:25:20|44079.6|44039.6|44079.3|44039.3|44079.6|44039.6|44079.3|44039.3|1
1620609930000|2021-05-10 01:25:30|44079.6|44039.6|44079.3|44039.3|44079.6|44039.6|44079.3|44039.3|0
1620609940000|2021-05-10 01:25:40|44084|44044|44089.3|44049.3|44089.3|44049.3|44084|44044|1
1620609960000|2021-05-10 01:26:00|44094.3|44054.3|44099.3|44059.3|44099.3|44059.3|44094.3|44054.3|1
1620609970000|2021-05-10 01:26:10|||||||||1
1620609990000|2021-05-10 01:26:30|44099.6|44059.6|44109.3|44069.3|44109.3|44069.3|44099.3|44059.3|0
1620610000000|2021-05-10 01:26:40|44114.3|44074.3|44109.3|44069.3|44114.3|44074.3|44109.3|44069.3|17
1620610010000|2021-05-10 01:26:50|44109.6|44069.6|44109.3|44069.3|44114.3|44074.3|44109.3|44069.3|0
1620610050000|2021-05-10 01:27:30|44114.3|44074.3|44114.3|44074.3|44114.3|44074.3|44109.3|44069.3|0
1620610060000|2021-05-10 01:27:40|44109.3|44069.3|44104.3|44064.3|44109.3|44069.3|44104.3|44064.3|0
1620610070000|2021-05-10 01:27:50|44104|44064|44099.3|44059.3|44104|44064|44099.3|44059.3|2
1620610080000|2021-05-10 01:28:00|44099|44059|44094.3|44054.3|44099|44059|44094.3|44054.3|0
1620610090000|2021-05-10 01:28:10|44089.3|44049.3|44089.3|44049.3|44089.3|44049.3|44089.3|44049.3|1
1620610100000|2021-05-10 01:28:20|44089.6|44049.6|44094.3|44054.3|44094.3|44054.3|44089.6|44049.6|0
1620610120000|2021-05-10 01:28:40|44084.3|44044.3|44079.3|44039.3|44084.3|44044.3|44079.3|44039.3|2
1620610150000|2021-05-10 01:29:10|44089.3|44049.3|44094.3|44054.3|44094.3|44054.3|44089.3|44049.3|11
1620610160000|2021-05-10 01:29:20|44089.6|44049.6|44089.3|44049.3|44089.6|44049.6|44089.3|44049.3|0
1620610180000|2021-05-10 01:29:40|44089.6|44049.6|44109.3|44069.3|44109.3|44069.3|44089.6|44049.6|4
1620610200000|2021-05-10 01:30:00|44109.6|44069.6|44109.3|44069.3|44114|44074|44109.3|44069.3|1
1620610210000|2021-05-10 01:30:10|44104.6|44064.6|44104.3|44064.3|44104.6|44064.6|44104.3|44064.3|1
1620610220000|2021-05-10 01:30:20|44099.3|44059.3|44089.3|44049.3|44099.3|44059.3|44089.3|44049.3|4
1620610230000|2021-05-10 01:30:30|44094|44054|44094.3|44054.3|44094.3|44054.3|44094|44054|0
1620610240000|2021-05-10 01:30:40|44099|44059|44099.3|44059.3|44099.3|44059.3|44094|44054|0
1620610260000|2021-05-10 01:31:00|44094.6|44054.6|44094.3|44054.3|44099.3|44059.3|44094.3|44054.3|0
1620610270000|2021-05-10 01:31:10|44094.6|44054.6|44099.3|44059.3|44099.3|44059.3|44094.6|44054.6|0
1620610280000|2021-05-10 01:31:20|44099.6|44059.6|44104.3|44064.3|44104.3|44064.3|44094.3|44054.3|1
1620610290000|2021-05-10 01:31:30|44103.7|44063.7|44094.3|44054.3|44103.7|44063.7|44094.3|44054.3|1
1620610300000|2021-05-10 01:31:40|44094|44054|44074.3|44034.3|44094|44054|44074.3|44034.3|10
1620610310000|2021-05-10 01:31:50|44064.3|44024.3|44064.3|44024.3|44064.3|44024.3|44064.3|44024.3|2
1620610320000|2021-05-10 01:32:00|44064.9|44024.9|44069.3|44029.3|44069.3|44029.3|44064.9|44024.9|5
1620610330000|2021-05-10 01:32:10|44069|44029|44064.3|44024.3|44069|44029|44064.3|44024.3|2
1620610340000|2021-05-10 01:32:20|44064.6|44024.6|44069.3|44029.3|44069.3|44029.3|44064.6|44024.6|0
1620610350000|2021-05-10 01:32:30|44064.6|44024.6|44064.3|44024.3|44064.6|44024.6|44064.3|44024.3|0
1620610370000|2021-05-10 01:32:50|44069.3|44029.3|44074.3|44034.3|44074.3|44034.3|44069.3|44029.3|1
1620610380000|2021-05-10 01:33:00|44069.3|44029.3|44069.3|44029.3|44074.3|44034.3|44069.3|44029.3|2
1620610390000|2021-05-10 01:33:10|44064.6|44024.6|44069.3|44029.3|44069.3|44029.3|44064.3|44024.3|2
1620610420000|2021-05-10 01:33:40|44074|44034|44079.3|44039.3|44079.3|44039.3|44074|44034|1
1620610500000|2021-05-10 01:35:00|44084|44044|44079.3|44039.3|44084.3|44044.3|44074.6|44034.6|1
1620610510000|2021-05-10 01:35:10|44074.6|44034.6|44074.3|44034.3|44074.6|44034.6|44074.3|44034.3|0
1620610530000|2021-05-10 01:35:30|44079|44039|44079.3|44039.3|44079.3|44039.3|44079|44039|0
1620610550000|2021-05-10 01:35:50|44084|44044|44079.3|44039.3|44084.3|44044.3|44074.6|44034.6|0
1620610560000|2021-05-10 01:36:00|44079|44039|44069.3|44029.3|44079.3|44039.3|44069|44029|2
1620610590000|2021-05-10 01:36:30|44074|44034|44079.3|44039.3|44079.3|44039.3|44069.3|44029.3|0
1620610600000|2021-05-10 01:36:40|44079.6|44039.6|44079.3|44039.3|44084.3|44044.3|44079.3|44039.3|3
1620610610000|2021-05-10 01:36:50|44084|44044|44084.3|44044.3|44084.3|44044.3|44084|44044|0
1620610620000|2021-05-10 01:37:00|44089.3|44049.3|44089.3|44049.3|44089.3|44049.3|44089.3|44049.3|1
1620610630000|2021-05-10 01:37:10|44089.6|44049.6|44084.3|44044.3|44089.6|44049.6|44084.3|44044.3|0
1620610640000|2021-05-10 01:37:20|44079.3|44039.3|44079.3|44039.3|44079.3|44039.3|44079.3|44039.3|0
1620610650000|2021-05-10 01:37:30|44079.6|44039.6|44099.3|44059.3|44099.3|44059.3|44079.3|44039.3|2
1620610670000|2021-05-10 01:37:50|44104|44064|44089.3|44049.3|44104|44064|44084.3|44044.3|23
1620610690000|2021-05-10 01:38:10|44094|44054|44094.3|44054.3|44094.3|44054.3|44094|44054|0
1620610700000|2021-05-10 01:38:20|44094.6|44054.6|44104.3|44064.3|44104.3|44064.3|44094.6|44054.6|0
1620610710000|2021-05-10 01:38:30|44099.3|44059.3|44099.3|44059.3|44099.3|44059.3|44099.3|44059.3|0
1620610720000|2021-05-10 01:38:40|44099.6|44059.6|44099.3|44059.3|44104.3|44064.3|44099.3|44059.3|0
1620610730000|2021-05-10 01:38:50|44094.6|44054.6|44099.3|44059.3|44099.3|44059.3|44094.6|44054.6|1
1620610740000|2021-05-10 01:39:00|44094.6|44054.6|44094.3|44054.3|44094.6|44054.6|44094.3|44054.3|0
1620610750000|2021-05-10 01:39:10|44099|44059|44099.3|44059.3|44099.3|44059.3|44099|44059|0
1620610770000|2021-05-10 01:39:30|44104|44064|44109.3|44069.3|44109.3|44069.3|44104|44064|11
1620610780000|2021-05-10 01:39:40|44109.6|44069.6|44114.3|44074.3|44114.3|44074.3|44109.6|44069.6|0
1620610790000|2021-05-10 01:39:50|44129.3|44089.3|44129.3|44089.3|44134|44094|44129.3|44089.3|8
1620610800000|2021-05-10 01:40:00|44129.6|44089.6|44129.3|44089.3|44129.6|44089.6|44129.3|44089.3|0
1620610810000|2021-05-10 01:40:10|44129|44089|44124.3|44084.3|44129|44089|44124.3|44084.3|0
1620610820000|2021-05-10 01:40:20|44119.3|44079.3|44134.3|44094.3|44134.3|44094.3|44119.3|44079.3|5
1620610830000|2021-05-10 01:40:30|44134|44094|44124.3|44084.3|44134.3|44094.3|44124.3|44084.3|2
1620610840000|2021-05-10 01:40:40|44119.3|44079.3|44119.3|44079.3|44119.3|44079.3|44119.3|44079.3|2
1620610860000|2021-05-10 01:41:00|44124|44084|44124.3|44084.3|44124.3|44084.3|44119.3|44079.3|1
1620610900000|2021-05-10 01:41:40|44119.3|44079.3|44119.3|44079.3|44119.3|44079.3|44119.3|44079.3|1
1620610910000|2021-05-10 01:41:50|44119.6|44079.6|44124.3|44084.3|44124.3|44084.3|44119.3|44079.3|0
1620610920000|2021-05-10 01:42:00|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|44129.3|44089.3|4
1620610930000|2021-05-10 01:42:10|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|0
1620610940000|2021-05-10 01:42:20|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|44134.3|44094.3|0
1620610980000|2021-05-10 01:43:00|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|2
1620610990000|2021-05-10 01:43:10|44144|44104|44139.3|44099.3|44144.3|44104.3|44139.3|44099.3|1
1620611000000|2021-05-10 01:43:20|44144|44104|44139.3|44099.3|44144|44104|44139.3|44099.3|0
1620611030000|2021-05-10 01:43:50|44144.3|44104.3|44144.3|44104.3|44149.3|44109.3|44144.3|44104.3|1
1620611040000|2021-05-10 01:44:00|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|1
1620611060000|2021-05-10 01:44:20|44139.6|44099.6|44139.3|44099.3|44144|44104|44139.3|44099.3|0
1620611070000|2021-05-10 01:44:30|44144|44104|44144.3|44104.3|44144.3|44104.3|44144|44104|0
1620611080000|2021-05-10 01:44:40|44144.6|44104.6|44149.3|44109.3|44149.3|44109.3|44144.6|44104.6|0
1620611110000|2021-05-10 01:45:10|44144.6|44104.6|44149.3|44109.3|44149.3|44109.3|44144.6|44104.6|1
1620611160000|2021-05-10 01:46:00|44149|44109|44144.3|44104.3|44149|44109|44144.3|44104.3|1
1620611180000|2021-05-10 01:46:20|44144|44104|44134.3|44094.3|44144|44104|44134.3|44094.3|1
1620611200000|2021-05-10 01:46:40|44134|44094|44119.3|44079.3|44134|44094|44119.3|44079.3|6
1620611210000|2021-05-10 01:46:50|44119|44079|44114.3|44074.3|44119|44079|44114.3|44074.3|0
1620611220000|2021-05-10 01:47:00|44124.3|44084.3|44119.3|44079.3|44124.3|44084.3|44119.3|44079.3|3
1620611230000|2021-05-10 01:47:10|44119|44079|44114.3|44074.3|44119|44079|44109.3|44069.3|1
1620611240000|2021-05-10 01:47:20|44118.9|44078.9|44119.3|44079.3|44119.3|44079.3|44118.9|44078.9|0
1620611250000|2021-05-10 01:47:30|44119.6|44079.6|44124.3|44084.3|44124.3|44084.3|44119.6|44079.6|0
1620611260000|2021-05-10 01:47:40|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|44129.3|44089.3|2
1620611280000|2021-05-10 01:48:00|44129.6|44089.6|44134.3|44094.3|44134.3|44094.3|44129.6|44089.6|0
1620611290000|2021-05-10 01:48:10|44139.3|44099.3|44139.3|44099.3|44143.9|44103.9|44139.3|44099.3|1
1620611300000|2021-05-10 01:48:20|44138.9|44098.9|44134.3|44094.3|44138.9|44098.9|44134.3|44094.3|0
1620611330000|2021-05-10 01:48:50|44134.6|44094.6|44164.3|44124.3|44164.3|44124.3|44134.3|44094.3|9
1620611340000|2021-05-10 01:49:00|44159.3|44119.3|44164.3|44124.3|44164.3|44124.3|44154.3|44114.3|3
1620611350000|2021-05-10 01:49:10|44168.9|44128.9|44164.3|44124.3|44169.3|44129.3|44164.3|44124.3|0
1620611360000|2021-05-10 01:49:20|44169.3|44129.3|44169.3|44129.3|44169.3|44129.3|44169.3|44129.3|1
1620611370000|2021-05-10 01:49:30|44173.9|44133.9|44169.3|44129.3|44173.9|44133.9|44169.3|44129.3|1
1620611390000|2021-05-10 01:49:50|44169.6|44129.6|44169.3|44129.3|44169.6|44129.6|44169.3|44129.3|1
1620611410000|2021-05-10 01:50:10|44164.6|44124.6|44144.3|44104.3|44164.6|44124.6|44144.3|44104.3|6
1620611420000|2021-05-10 01:50:20|44143.9|44103.9|44139.3|44099.3|44143.9|44103.9|44138.9|44098.9|6
1620611430000|2021-05-10 01:50:30|44134.6|44094.6|44144.6|44104.6|44149.3|44109.3|44134.6|44094.6|9
1620611440000|2021-05-10 01:50:40|44149.3|44109.3|44144.3|44104.3|44149.3|44109.3|44144.3|44104.3|2
1620611460000|2021-05-10 01:51:00|44149.3|44109.3|44144.3|44104.3|44149.3|44109.3|44144.3|44104.3|4
1620611470000|2021-05-10 01:51:10|44144.6|44104.6|44144.3|44104.3|44149.3|44109.3|44144.3|44104.3|4
1620611480000|2021-05-10 01:51:20|44143.9|44103.9|44144.3|44104.3|44144.3|44104.3|44143.9|44103.9|6
1620611510000|2021-05-10 01:51:50|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|44139.3|44099.3|1
1620611520000|2021-05-10 01:52:00|44138.9|44098.9|44129.3|44089.3|44138.9|44098.9|44129.3|44089.3|2
1620611530000|2021-05-10 01:52:10|44124.6|44084.6|44124.3|44084.3|44129.3|44089.3|44124.3|44084.3|1
1620611550000|2021-05-10 01:52:30|44124.2|44084.2|44119.2|44079.2|44124.2|44084.2|44119.2|44079.2|3
1620611560000|2021-05-10 01:52:40|44118.9|44078.9|44114.2|44074.2|44124.2|44084.2|44114.2|44074.2|2
1620611570000|2021-05-10 01:52:50|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44114.2|44074.2|3
1620611580000|2021-05-10 01:53:00|44118.9|44078.9|44119.2|44079.2|44124.2|44084.2|44114.2|44074.2|5
1620611590000|2021-05-10 01:53:10|44114.6|44074.6|44119.2|44079.2|44119.2|44079.2|44114.6|44074.6|0
1620611600000|2021-05-10 01:53:20|44118.9|44078.9|44114.2|44074.2|44118.9|44078.9|44114.2|44074.2|0
1620611640000|2021-05-10 01:54:00|44104.2|44064.2|44094.2|44054.2|44104.2|44064.2|44094.2|44054.2|6
1620611650000|2021-05-10 01:54:10|44094.6|44054.6|44099.2|44059.2|44104.2|44064.2|44094.6|44054.6|1
1620611660000|2021-05-10 01:54:20|44103.9|44063.9|44104.2|44064.2|44104.2|44064.2|44103.9|44063.9|0
1620611670000|2021-05-10 01:54:30|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44108.9|44068.9|3
1620611700000|2021-05-10 01:55:00|44113.9|44073.9|44109.2|44069.2|44113.9|44073.9|44109.2|44069.2|0
1620611710000|2021-05-10 01:55:10|44108.9|44068.9|44104.2|44064.2|44109.2|44069.2|44104.2|44064.2|1
1620611720000|2021-05-10 01:55:20|44103.9|44063.9|44099.2|44059.2|44103.9|44063.9|44099.2|44059.2|4
1620611730000|2021-05-10 01:55:30|44094.2|44054.2|44104.2|44064.2|44104.2|44064.2|44094.2|44054.2|2
1620611740000|2021-05-10 01:55:40|44099.6|44059.6|44099.2|44059.2|44099.6|44059.6|44099.2|44059.2|0
1620611760000|2021-05-10 01:56:00|44099.6|44059.6|44099.2|44059.2|44104.2|44064.2|44099.2|44059.2|0
1620611770000|2021-05-10 01:56:10|44099.6|44059.6|44109.2|44069.2|44109.2|44069.2|44099.6|44059.6|1
1620611790000|2021-05-10 01:56:30|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|2
1620611800000|2021-05-10 01:56:40|44118.9|44078.9|44119.2|44079.2|44119.2|44079.2|44118.9|44078.9|0
1620611880000|2021-05-10 01:58:00|44118.9|44078.9|44104.2|44064.2|44118.9|44078.9|44104.2|44064.2|2
1620611890000|2021-05-10 01:58:10|44104.5|44064.5|44109.2|44069.2|44109.2|44069.2|44104.5|44064.5|0
1620611900000|2021-05-10 01:58:20|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|0
1620611910000|2021-05-10 01:58:30|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|1
1620611920000|2021-05-10 01:58:40|44109.5|44069.5|44119.2|44079.2|44124.2|44084.2|44109.2|44069.2|3
1620611960000|2021-05-10 01:59:20|44119.5|44079.5|44124.2|44084.2|44124.2|44084.2|44119.5|44079.5|0
1620611970000|2021-05-10 01:59:30|44119.5|44079.5|44124.2|44084.2|44124.2|44084.2|44119.2|44079.2|1
1620611980000|2021-05-10 01:59:40|44123.9|44083.9|44124.2|44084.2|44124.2|44084.2|44123.9|44083.9|0
1620612000000|2021-05-10 02:00:00|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|1
1620612020000|2021-05-10 02:00:20|44114.5|44074.5|44114.2|44074.2|44114.5|44074.5|44114.2|44074.2|0
1620612050000|2021-05-10 02:00:50|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|2
1620612060000|2021-05-10 02:01:00|44109.5|44069.5|44119.2|44079.2|44119.2|44079.2|44109.5|44069.5|4
1620612070000|2021-05-10 02:01:10|44114.5|44074.5|44104.2|44064.2|44114.5|44074.5|44104.2|44064.2|3
1620612080000|2021-05-10 02:01:20|44104.5|44064.5|44109.2|44069.2|44109.2|44069.2|44104.5|44064.5|0
1620612090000|2021-05-10 02:01:30|44113.9|44073.9|44109.2|44069.2|44113.9|44073.9|44109.2|44069.2|0
1620612100000|2021-05-10 02:01:40|44113.9|44073.9|44109.2|44069.2|44119.2|44079.2|44109.2|44069.2|0
1620612140000|2021-05-10 02:02:20|44104.5|44064.5|44109.2|44069.2|44109.2|44069.2|44104.2|44064.2|0
1620612150000|2021-05-10 02:02:30|44113.9|44073.9|44119.2|44079.2|44119.2|44079.2|44113.9|44073.9|1
1620612170000|2021-05-10 02:02:50|44119.5|44079.5|44109.2|44069.2|44124.2|44084.2|44109.2|44069.2|1
1620612180000|2021-05-10 02:03:00|44109.5|44069.5|44114.2|44074.2|44114.2|44074.2|44109.2|44069.2|0
1620612190000|2021-05-10 02:03:10|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|0
1620612210000|2021-05-10 02:03:30|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|0
1620612250000|2021-05-10 02:04:10|44104.5|44064.5|44104.2|44064.2|44104.5|44064.5|44104.2|44064.2|0
1620612270000|2021-05-10 02:04:30|44099.5|44059.5|44094.2|44054.2|44099.5|44059.5|44094.2|44054.2|6
1620612300000|2021-05-10 02:05:00|44104.2|44064.2|44104.2|44064.2|44104.2|44064.2|44099.5|44059.5|1
1620612310000|2021-05-10 02:05:10|44103.9|44063.9|44104.2|44064.2|44104.2|44064.2|44103.9|44063.9|0
1620612330000|2021-05-10 02:05:30|44103.9|44063.9|44099.2|44059.2|44103.9|44063.9|44099.2|44059.2|2
1620612340000|2021-05-10 02:05:40|44099.5|44059.5|44109.2|44069.2|44109.2|44069.2|44099.5|44059.5|0
1620612360000|2021-05-10 02:06:00|44108.9|44068.9|44099.2|44059.2|44108.9|44068.9|44099.2|44059.2|1
1620612380000|2021-05-10 02:06:20|44103.9|44063.9|44109.2|44069.2|44109.2|44069.2|44103.9|44063.9|0
1620612400000|2021-05-10 02:06:40|44109.5|44069.5|44114.2|44074.2|44114.2|44074.2|44109.2|44069.2|0
1620612410000|2021-05-10 02:06:50|44109.5|44069.5|44109.2|44069.2|44109.5|44069.5|44109.2|44069.2|0
1620612420000|2021-05-10 02:07:00|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|1
1620612450000|2021-05-10 02:07:30|44114.5|44074.5|44124.2|44084.2|44124.2|44084.2|44114.5|44074.5|2
1620612460000|2021-05-10 02:07:40|44119.2|44079.2|44114.2|44074.2|44119.2|44079.2|44114.2|44074.2|1
1620612470000|2021-05-10 02:07:50|44114.5|44074.5|44114.2|44074.2|44119.2|44079.2|44114.2|44074.2|0
1620612480000|2021-05-10 02:08:00|44114.5|44074.5|44114.2|44074.2|44114.5|44074.5|44114.2|44074.2|0
1620612490000|2021-05-10 02:08:10|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|2
1620612500000|2021-05-10 02:08:20|44109.5|44069.5|44119.2|44079.2|44119.5|44079.5|44109.5|44069.5|0
1620612510000|2021-05-10 02:08:30|44123.9|44083.9|44109.2|44069.2|44124.2|44084.2|44109.2|44069.2|5
1620612530000|2021-05-10 02:08:50|44108.9|44068.9|44109.2|44069.2|44114.2|44074.2|44104.2|44064.2|1
1620612540000|2021-05-10 02:09:00|44108.9|44068.9|44104.2|44064.2|44108.9|44068.9|44104.2|44064.2|0
1620612550000|2021-05-10 02:09:10|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|10
1620612570000|2021-05-10 02:09:30|44094.5|44054.5|44094.2|44054.2|44099.2|44059.2|44094.2|44054.2|1
1620612580000|2021-05-10 02:09:40|44094.5|44054.5|44094.2|44054.2|44094.5|44054.5|44094.2|44054.2|0
1620612600000|2021-05-10 02:10:00|44093.9|44053.9|44084.2|44044.2|44093.9|44053.9|44084.2|44044.2|5
1620612610000|2021-05-10 02:10:10|44084.5|44044.5|44089.2|44049.2|44089.2|44049.2|44084.5|44044.5|1
1620612620000|2021-05-10 02:10:20|44088.9|44048.9|44089.2|44049.2|44089.2|44049.2|44088.9|44048.9|0
1620612640000|2021-05-10 02:10:40|44084.5|44044.5|44089.2|44049.2|44089.2|44049.2|44084.5|44044.5|2
1620612650000|2021-05-10 02:10:50|44088.9|44048.9|44084.2|44044.2|44088.9|44048.9|44084.2|44044.2|0
1620612680000|2021-05-10 02:11:20|||||||||2
1620612700000|2021-05-10 02:11:40|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|0
1620612710000|2021-05-10 02:11:50|44084.5|44044.5|44094.2|44054.2|44094.2|44054.2|44084.5|44044.5|0
1620612720000|2021-05-10 02:12:00|44094.5|44054.5|44104.2|44064.2|44109.2|44069.2|44094.5|44054.5|3
1620612730000|2021-05-10 02:12:10|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44108.9|44068.9|5
1620612740000|2021-05-10 02:12:20|44109.5|44069.5|44119.2|44079.2|44119.2|44079.2|44109.5|44069.5|1
1620612750000|2021-05-10 02:12:30|44119.5|44079.5|44119.2|44079.2|44124.2|44084.2|44119.2|44079.2|3
1620612760000|2021-05-10 02:12:40|44118.9|44078.9|44109.2|44069.2|44118.9|44078.9|44109.2|44069.2|0
1620612770000|2021-05-10 02:12:50|44104.5|44064.5|44114.2|44074.2|44114.2|44074.2|44104.2|44064.2|0
1620612780000|2021-05-10 02:13:00|44109.5|44069.5|44109.2|44069.2|44109.5|44069.5|44109.2|44069.2|0
1620612800000|2021-05-10 02:13:20|44104.5|44064.5|44104.2|44064.2|44104.5|44064.5|44104.2|44064.2|2
1620612810000|2021-05-10 02:13:30|44103.9|44063.9|44099.2|44059.2|44103.9|44063.9|44099.2|44059.2|1
1620612830000|2021-05-10 02:13:50|44099.5|44059.5|44099.2|44059.2|44104.2|44064.2|44099.2|44059.2|0
1620612840000|2021-05-10 02:14:00|44103.9|44063.9|44104.2|44064.2|44104.2|44064.2|44103.9|44063.9|0
1620612850000|2021-05-10 02:14:10|44099.5|44059.5|44099.2|44059.2|44099.5|44059.5|44099.2|44059.2|0
1620612870000|2021-05-10 02:14:30|44094.5|44054.5|44089.2|44049.2|44094.5|44054.5|44089.2|44049.2|1
1620612880000|2021-05-10 02:14:40|44088.9|44048.9|44084.2|44044.2|44089.2|44049.2|44084.2|44044.2|1
1620612890000|2021-05-10 02:14:50|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|4
1620612910000|2021-05-10 02:15:10|44088.9|44048.9|44089.2|44049.2|44089.2|44049.2|44088.9|44048.9|0
1620612920000|2021-05-10 02:15:20|44093.9|44053.9|44099.2|44059.2|44099.2|44059.2|44093.9|44053.9|0
1620612930000|2021-05-10 02:15:30|44084.2|44044.2|44089.2|44049.2|44089.2|44049.2|44084.2|44044.2|13
1620612940000|2021-05-10 02:15:40|44089.5|44049.5|44099.2|44059.2|44099.2|44059.2|44089.5|44049.5|0
1620612980000|2021-05-10 02:16:20|44103.9|44063.9|44109.2|44069.2|44109.2|44069.2|44103.9|44063.9|1
1620613000000|2021-05-10 02:16:40|44108.9|44068.9|44099.2|44059.2|44108.9|44068.9|44099.2|44059.2|1
1620613010000|2021-05-10 02:16:50|44103.9|44063.9|44104.2|44064.2|44104.2|44064.2|44103.9|44063.9|0
1620613020000|2021-05-10 02:17:00|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|4
1620613030000|2021-05-10 02:17:10|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|44109.5|44069.5|0
1620613040000|2021-05-10 02:17:20|44109.5|44069.5|44114.2|44074.2|44114.2|44074.2|44108.9|44068.9|2
1620613070000|2021-05-10 02:17:50|||||||||1
1620613080000|2021-05-10 02:18:00|44109.5|44069.5|44109.2|44069.2|44113.9|44073.9|44109.2|44069.2|1
1620613090000|2021-05-10 02:18:10|||||||||1
1620613110000|2021-05-10 02:18:30|44109.5|44069.5|44109.2|44069.2|44109.5|44069.5|44109.2|44069.2|1
1620613130000|2021-05-10 02:18:50|||||||||12
1620613140000|2021-05-10 02:19:00|||||||||1
1620613150000|2021-05-10 02:19:10|||||||||1
1620613160000|2021-05-10 02:19:20|44114.2|44074.2|44124.2|44084.2|44124.2|44084.2|44114.2|44074.2|4
1620613170000|2021-05-10 02:19:30|||||||||1
1620613180000|2021-05-10 02:19:40|44119.2|44079.2|44124.2|44084.2|44124.2|44084.2|44119.2|44079.2|1
1620613200000|2021-05-10 02:20:00|||||||||2
1620613210000|2021-05-10 02:20:10|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|3
1620613230000|2021-05-10 02:20:30|44119.5|44079.5|44124.2|44084.2|44124.2|44084.2|44119.2|44079.2|1
1620613240000|2021-05-10 02:20:40|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|1
1620613260000|2021-05-10 02:21:00|44118.9|44078.9|44104.2|44064.2|44118.9|44078.9|44104.2|44064.2|4
1620613270000|2021-05-10 02:21:10|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|2
1620613280000|2021-05-10 02:21:20|44099.5|44059.5|44109.2|44069.2|44109.2|44069.2|44099.5|44059.5|1
1620613300000|2021-05-10 02:21:40|44109.5|44069.5|44119.2|44079.2|44119.5|44079.5|44109.5|44069.5|0
1620613310000|2021-05-10 02:21:50|44114.5|44074.5|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|1
1620613320000|2021-05-10 02:22:00|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|2
1620613330000|2021-05-10 02:22:10|44113.9|44073.9|44109.2|44069.2|44113.9|44073.9|44108.9|44068.9|3
1620613340000|2021-05-10 02:22:20|44104.5|44064.5|44109.2|44069.2|44109.2|44069.2|44104.5|44064.5|0
1620613360000|2021-05-10 02:22:40|44104.5|44064.5|44109.2|44069.2|44109.2|44069.2|44104.2|44064.2|0
1620613390000|2021-05-10 02:23:10|44113.9|44073.9|44119.2|44079.2|44119.2|44079.2|44113.9|44073.9|0
1620613400000|2021-05-10 02:23:20|44114.5|44074.5|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|1
1620613410000|2021-05-10 02:23:30|44123.9|44083.9|44119.2|44079.2|44123.9|44083.9|44119.2|44079.2|1
1620613420000|2021-05-10 02:23:40|44123.9|44083.9|44119.2|44079.2|44124.2|44084.2|44119.2|44079.2|4
1620613430000|2021-05-10 02:23:50|44114.5|44074.5|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|0
1620613440000|2021-05-10 02:24:00|44114.5|44074.5|44114.2|44074.2|44119.2|44079.2|44114.2|44074.2|3
1620613450000|2021-05-10 02:24:10|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|1
1620613470000|2021-05-10 02:24:30|44123.9|44083.9|44129.2|44089.2|44129.2|44089.2|44123.9|44083.9|5
1620613480000|2021-05-10 02:24:40|44128.9|44088.9|44114.2|44074.2|44128.9|44088.9|44114.2|44074.2|3
1620613490000|2021-05-10 02:24:50|44109.2|44069.2|44104.2|44064.2|44109.2|44069.2|44104.2|44064.2|5
1620613500000|2021-05-10 02:25:00|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|1
1620613550000|2021-05-10 02:25:50|44109.5|44069.5|44109.2|44069.2|44109.5|44069.5|44109.2|44069.2|1
1620613570000|2021-05-10 02:26:10|44109.5|44069.5|44109.2|44069.2|44109.5|44069.5|44109.2|44069.2|1
1620613580000|2021-05-10 02:26:20|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|0
1620613590000|2021-05-10 02:26:30|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|44119.2|44079.2|0
1620613600000|2021-05-10 02:26:40|44114.5|44074.5|44109.2|44069.2|44114.5|44074.5|44109.2|44069.2|6
1620613610000|2021-05-10 02:26:50|44108.9|44068.9|44109.2|44069.2|44109.2|44069.2|44108.9|44068.9|1
1620613630000|2021-05-10 02:27:10|||||||||2
1620613680000|2021-05-10 02:28:00|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|0
1620613690000|2021-05-10 02:28:10|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|4
1620613700000|2021-05-10 02:28:20|44113.9|44073.9|44119.2|44079.2|44119.2|44079.2|44113.9|44073.9|4
1620613770000|2021-05-10 02:29:30|44114.5|44074.5|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|1
1620613780000|2021-05-10 02:29:40|44118.9|44078.9|44114.2|44074.2|44118.9|44078.9|44114.2|44074.2|0
1620613800000|2021-05-10 02:30:00|44129.2|44089.2|44114.2|44074.2|44129.2|44089.2|44114.2|44074.2|7
1620613810000|2021-05-10 02:30:10|44113.9|44073.9|44109.2|44069.2|44113.9|44073.9|44109.2|44069.2|1
1620613840000|2021-05-10 02:30:40|44113.9|44073.9|44109.2|44069.2|44114.2|44074.2|44109.2|44069.2|1
1620613860000|2021-05-10 02:31:00|44113.9|44073.9|44119.2|44079.2|44119.2|44079.2|44113.9|44073.9|1
1620613880000|2021-05-10 02:31:20|44119.5|44079.5|44124.2|44084.2|44124.2|44084.2|44119.5|44079.5|1
1620613890000|2021-05-10 02:31:30|44128.9|44088.9|44129.2|44089.2|44129.2|44089.2|44128.9|44088.9|0
1620613900000|2021-05-10 02:31:40|44128.9|44088.9|44124.2|44084.2|44128.9|44088.9|44123.9|44083.9|1
1620613910000|2021-05-10 02:31:50|44123.9|44083.9|44119.2|44079.2|44123.9|44083.9|44119.2|44079.2|1
1620613920000|2021-05-10 02:32:00|44118.9|44078.9|44119.2|44079.2|44119.2|44079.2|44114.2|44074.2|0
1620613930000|2021-05-10 02:32:10|44118.9|44078.9|44114.2|44074.2|44118.9|44078.9|44114.2|44074.2|2
1620613970000|2021-05-10 02:32:50|44113.9|44073.9|44104.2|44064.2|44113.9|44073.9|44104.2|44064.2|1
1620613980000|2021-05-10 02:33:00|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|44098.9|44058.9|5
1620613990000|2021-05-10 02:33:10|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.2|44054.2|0
1620614000000|2021-05-10 02:33:20|44099.5|44059.5|44104.2|44064.2|44104.2|44064.2|44099.5|44059.5|0
1620614010000|2021-05-10 02:33:30|44103.9|44063.9|44104.2|44064.2|44104.2|44064.2|44099.2|44059.2|0
1620614030000|2021-05-10 02:33:50|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|2
1620614040000|2021-05-10 02:34:00|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|44109.2|44069.2|1
1620614050000|2021-05-10 02:34:10|44113.9|44073.9|44109.2|44069.2|44114.2|44074.2|44109.2|44069.2|0
1620614060000|2021-05-10 02:34:20|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|44109.2|44069.2|0
1620614070000|2021-05-10 02:34:30|44114.5|44074.5|44124.2|44084.2|44124.2|44084.2|44114.5|44074.5|0
1620614080000|2021-05-10 02:34:40|44123.9|44083.9|44114.2|44074.2|44123.9|44083.9|44114.2|44074.2|0
1620614090000|2021-05-10 02:34:50|44114.5|44074.5|44119.2|44079.2|44119.2|44079.2|44114.5|44074.5|1
1620614120000|2021-05-10 02:35:20|44114.5|44074.5|44109.2|44069.2|44114.5|44074.5|44109.2|44069.2|1
1620614140000|2021-05-10 02:35:40|44114.2|44074.2|44109.2|44069.2|44114.2|44074.2|44109.2|44069.2|0
1620614150000|2021-05-10 02:35:50|44109.5|44069.5|44114.2|44074.2|44114.2|44074.2|44109.5|44069.5|2
1620614170000|2021-05-10 02:36:10|44109.5|44069.5|44109.2|44069.2|44114.2|44074.2|44109.2|44069.2|0
1620614180000|2021-05-10 02:36:20|44113.9|44073.9|44114.2|44074.2|44114.2|44074.2|44113.9|44073.9|0
1620614190000|2021-05-10 02:36:30|44113.9|44073.9|44109.2|44069.2|44113.9|44073.9|44109.2|44069.2|0
1620614200000|2021-05-10 02:36:40|||||||||4
1620614210000|2021-05-10 02:36:50|44113.9|44073.9|44119.2|44079.2|44124.2|44084.2|44113.9|44073.9|1
1620614220000|2021-05-10 02:37:00|44119.5|44079.5|44119.2|44079.2|44124.2|44084.2|44119.2|44079.2|0
1620614230000|2021-05-10 02:37:10|44118.9|44078.9|44114.2|44074.2|44118.9|44078.9|44114.2|44074.2|4
1620614290000|2021-05-10 02:38:10|44113.9|44073.9|44104.2|44064.2|44113.9|44073.9|44104.2|44064.2|1
1620614310000|2021-05-10 02:38:30|44104.5|44064.5|44104.2|44064.2|44109.2|44069.2|44104.2|44064.2|2
1620614350000|2021-05-10 02:39:10|44103.9|44063.9|44099.2|44059.2|44103.9|44063.9|44099.2|44059.2|2
1620614370000|2021-05-10 02:39:30|44098.9|44058.9|44099.2|44059.2|44099.2|44059.2|44098.9|44058.9|1
1620614380000|2021-05-10 02:39:40|44103.9|44063.9|44094.2|44054.2|44104.2|44064.2|44094.2|44054.2|2
1620614390000|2021-05-10 02:39:50|44093.9|44053.9|44089.2|44049.2|44093.9|44053.9|44089.2|44049.2|1
1620614400000|2021-05-10 02:40:00|44088.9|44048.9|44079.2|44039.2|44088.9|44048.9|44079.2|44039.2|1
1620614410000|2021-05-10 02:40:10|44074.5|44034.5|44074.2|44034.2|44074.5|44034.5|44074.2|44034.2|0
1620614430000|2021-05-10 02:40:30|44069.2|44029.2|44064.2|44024.2|44069.2|44029.2|44064.2|44024.2|2
1620614440000|2021-05-10 02:40:40|44063.9|44023.9|44059.2|44019.2|44063.9|44023.9|44054.2|44014.2|3
1620614460000|2021-05-10 02:41:00|44063.9|44023.9|44064.2|44024.2|44064.2|44024.2|44063.9|44023.9|0
1620614470000|2021-05-10 02:41:10|44064.5|44024.5|44069.2|44029.2|44069.2|44029.2|44064.5|44024.5|0
1620614490000|2021-05-10 02:41:30|44068.9|44028.9|44064.2|44024.2|44068.9|44028.9|44064.2|44024.2|0
1620614500000|2021-05-10 02:41:40|44069.2|44029.2|44069.2|44029.2|44069.2|44029.2|44069.2|44029.2|0
1620614510000|2021-05-10 02:41:50|44068.9|44028.9|44069.2|44029.2|44069.2|44029.2|44064.2|44024.2|1
1620614540000|2021-05-10 02:42:20|44069.5|44029.5|44079.2|44039.2|44079.2|44039.2|44069.5|44029.5|2
1620614550000|2021-05-10 02:42:30|44083.9|44043.9|44084.2|44044.2|44084.2|44044.2|44083.9|44043.9|0
1620614560000|2021-05-10 02:42:40|44084.5|44044.5|44094.2|44054.2|44094.2|44054.2|44084.5|44044.5|1
1620614580000|2021-05-10 02:43:00|||||||||2
1620614590000|2021-05-10 02:43:10|44093.9|44053.9|44079.2|44039.2|44093.9|44053.9|44074.2|44034.2|2
1620614600000|2021-05-10 02:43:20|44078.9|44038.9|44074.2|44034.2|44078.9|44038.9|44074.2|44034.2|0
1620614620000|2021-05-10 02:43:40|44064.2|44024.2|44074.2|44034.2|44079.2|44039.2|44064.2|44024.2|4
1620614630000|2021-05-10 02:43:50|44079.2|44039.2|44079.2|44039.2|44079.2|44039.2|44079.2|44039.2|0
1620614640000|2021-05-10 02:44:00|44078.9|44038.9|44079.2|44039.2|44079.2|44039.2|44074.2|44034.2|0
1620614650000|2021-05-10 02:44:10|44079.5|44039.5|44084.2|44044.2|44084.2|44044.2|44079.5|44039.5|0
1620614690000|2021-05-10 02:44:50|44079.5|44039.5|44084.2|44044.2|44084.2|44044.2|44079.5|44039.5|0
1620614700000|2021-05-10 02:45:00|44079.5|44039.5|44079.2|44039.2|44079.5|44039.5|44079.2|44039.2|0
1620614710000|2021-05-10 02:45:10|44084.2|44044.2|44084.2|44044.2|44084.2|44044.2|44084.2|44044.2|0
1620614720000|2021-05-10 02:45:20|44084.5|44044.5|44089.2|44049.2|44089.2|44049.2|44084.5|44044.5|0
1620614740000|2021-05-10 02:45:40|44093.9|44053.9|44104.2|44064.2|44104.2|44064.2|44089.2|44049.2|2
1620614750000|2021-05-10 02:45:50|44099.5|44059.5|44104.2|44064.2|44104.2|44064.2|44099.5|44059.5|1
1620614760000|2021-05-10 02:46:00|44103.9|44063.9|44099.2|44059.2|44103.9|44063.9|44099.2|44059.2|1
1620614780000|2021-05-10 02:46:20|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.5|44054.5|0
1620614790000|2021-05-10 02:46:30|44099.5|44059.5|44099.2|44059.2|44104.2|44064.2|44099.2|44059.2|2
1620614800000|2021-05-10 02:46:40|44094.5|44054.5|44094.2|44054.2|44094.5|44054.5|44094.2|44054.2|1
1620614820000|2021-05-10 02:47:00|44089.2|44049.2|44089.2|44049.2|44093.9|44053.9|44084.2|44044.2|5
1620614840000|2021-05-10 02:47:20|44084.5|44044.5|44089.2|44049.2|44089.2|44049.2|44084.5|44044.5|0
1620614880000|2021-05-10 02:48:00|44093.9|44053.9|44094.2|44054.2|44094.2|44054.2|44089.2|44049.2|0
1620614890000|2021-05-10 02:48:10|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|44099.2|44059.2|0
1620614900000|2021-05-10 02:48:20|44099.5|44059.5|44099.2|44059.2|44104.2|44064.2|44099.2|44059.2|2
1620614920000|2021-05-10 02:48:40|44103.9|44063.9|44114.2|44074.2|44114.2|44074.2|44103.9|44063.9|0
1620614930000|2021-05-10 02:48:50|44113.9|44073.9|44104.2|44064.2|44113.9|44073.9|44104.2|44064.2|0
1620614950000|2021-05-10 02:49:10|44094.2|44054.2|44094.2|44054.2|44094.2|44054.2|44094.2|44054.2|2
1620614980000|2021-05-10 02:49:40|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.5|44054.5|0
1620615000000|2021-05-10 02:50:00|44103.8|44063.8|44114.2|44074.2|44114.2|44074.2|44103.8|44063.8|14
1620615010000|2021-05-10 02:50:10|44113.8|44073.8|44099.2|44059.2|44113.8|44073.8|44099.2|44059.2|3
1620615020000|2021-05-10 02:50:20|44098.8|44058.8|44094.2|44054.2|44098.8|44058.8|44094.2|44054.2|0
1620615060000|2021-05-10 02:51:00|44093.8|44053.8|44099.2|44059.2|44099.2|44059.2|44093.8|44053.8|11
1620615070000|2021-05-10 02:51:10|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.5|44054.5|0
1620615080000|2021-05-10 02:51:20|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.5|44054.5|0
1620615090000|2021-05-10 02:51:30|44098.8|44058.8|44099.2|44059.2|44099.2|44059.2|44098.8|44058.8|0
1620615100000|2021-05-10 02:51:40|44094.5|44054.5|44094.2|44054.2|44099.2|44059.2|44094.2|44054.2|0
1620615110000|2021-05-10 02:51:50|44094.5|44054.5|44099.2|44059.2|44099.2|44059.2|44094.5|44054.5|1
1620615120000|2021-05-10 02:52:00|44099.5|44059.5|44109.2|44069.2|44109.2|44069.2|44099.5|44059.5|6
1620615130000|2021-05-10 02:52:10|44113.8|44073.8|44114.2|44074.2|44114.2|44074.2|44113.8|44073.8|0
1620615150000|2021-05-10 02:52:30|44118.8|44078.8|44119.2|44079.2|44119.2|44079.2|44118.8|44078.8|0
1620615170000|2021-05-10 02:52:50|44123.8|44083.8|44124.1|44084.1|44124.1|44084.1|44119.1|44079.1|2
1620615180000|2021-05-10 02:53:00|44124.5|44084.5|44129.1|44089.1|44129.1|44089.1|44124.5|44084.5|2
1620615190000|2021-05-10 02:53:10|44124.5|44084.5|44119.1|44079.1|44124.5|44084.5|44119.1|44079.1|4
1620615200000|2021-05-10 02:53:20|44114.5|44074.5|44119.1|44079.1|44124.1|44084.1|44114.1|44074.1|8
1620615210000|2021-05-10 02:53:30|44119.5|44079.5|44119.1|44079.1|44124.1|44084.1|44119.1|44079.1|0
1620615240000|2021-05-10 02:54:00|44123.8|44083.8|44119.1|44079.1|44123.8|44083.8|44119.1|44079.1|1
1620615270000|2021-05-10 02:54:30|44119.5|44079.5|44124.1|44084.1|44124.1|44084.1|44119.5|44079.5|0
1620615280000|2021-05-10 02:54:40|44123.8|44083.8|44119.1|44079.1|44123.8|44083.8|44119.1|44079.1|0
1620615290000|2021-05-10 02:54:50|44123.8|44083.8|44119.1|44079.1|44123.8|44083.8|44119.1|44079.1|1
1620615300000|2021-05-10 02:55:00|44119.5|44079.5|44109.1|44069.1|44124.1|44084.1|44109.1|44069.1|2
1620615310000|2021-05-10 02:55:10|44108.8|44068.8|44104.1|44064.1|44108.8|44068.8|44104.1|44064.1|0
1620615320000|2021-05-10 02:55:20|44099.1|44059.1|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|4
1620615330000|2021-05-10 02:55:30|44099.5|44059.5|44104.1|44064.1|44104.1|44064.1|44099.5|44059.5|0
1620615350000|2021-05-10 02:55:50|44099.4|44059.4|44099.1|44059.1|44099.4|44059.4|44099.1|44059.1|0
1620615360000|2021-05-10 02:56:00|44099.4|44059.4|44109.1|44069.1|44109.1|44069.1|44099.1|44059.1|1
1620615370000|2021-05-10 02:56:10|44109.4|44069.4|44114.1|44074.1|44114.1|44074.1|44109.4|44069.4|0
1620615380000|2021-05-10 02:56:20|44113.8|44073.8|44109.1|44069.1|44113.8|44073.8|44104.4|44064.4|1
1620615400000|2021-05-10 02:56:40|44108.8|44068.8|44099.1|44059.1|44108.8|44068.8|44099.1|44059.1|0
1620615420000|2021-05-10 02:57:00|44094.4|44054.4|44084.1|44044.1|44098.8|44058.8|44084.1|44044.1|2
1620615430000|2021-05-10 02:57:10|44083.5|44043.5|44094.1|44054.1|44094.1|44054.1|44083.5|44043.5|4
1620615480000|2021-05-10 02:58:00|44093.8|44053.8|44089.1|44049.1|44093.8|44053.8|44089.1|44049.1|5
1620615490000|2021-05-10 02:58:10|44089.4|44049.4|44099.1|44059.1|44099.1|44059.1|44089.4|44049.4|0
1620615520000|2021-05-10 02:58:40|44094.4|44054.4|44104.1|44064.1|44104.1|44064.1|44094.4|44054.4|0
1620615530000|2021-05-10 02:58:50|44109.1|44069.1|44104.1|44064.1|44109.1|44069.1|44104.1|44064.1|0
1620615540000|2021-05-10 02:59:00|44104.4|44064.4|44109.1|44069.1|44109.1|44069.1|44104.4|44064.4|2
1620615570000|2021-05-10 02:59:30|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44109.1|44069.1|1
1620615580000|2021-05-10 02:59:40|44104.4|44064.4|44104.1|44064.1|44104.4|44064.4|44104.1|44064.1|0
1620615600000|2021-05-10 03:00:00|44094.1|44054.1|44094.1|44054.1|44104.1|44064.1|44094.1|44054.1|15
1620615610000|2021-05-10 03:00:10|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|2
1620615640000|2021-05-10 03:00:40|44088.8|44048.8|44084.1|44044.1|44089.1|44049.1|44074.1|44034.1|2
1620615670000|2021-05-10 03:01:10|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|1
1620615700000|2021-05-10 03:01:40|44084.4|44044.4|44084.1|44044.1|44089.1|44049.1|44084.1|44044.1|0
1620615710000|2021-05-10 03:01:50|44079.1|44039.1|44084.1|44044.1|44084.1|44044.1|44079.1|44039.1|1
1620615720000|2021-05-10 03:02:00|44079.1|44039.1|44079.1|44039.1|44079.1|44039.1|44079.1|44039.1|5
1620615750000|2021-05-10 03:02:30|44074.4|44034.4|44079.1|44039.1|44079.1|44039.1|44074.1|44034.1|0
1620615760000|2021-05-10 03:02:40|44074.4|44034.4|44074.1|44034.1|44074.4|44034.4|44069.1|44029.1|1
1620615770000|2021-05-10 03:02:50|44069.4|44029.4|44069.1|44029.1|44074.1|44034.1|44064.1|44024.1|2
1620615780000|2021-05-10 03:03:00|44069.4|44029.4|44079.1|44039.1|44079.1|44039.1|44069.4|44029.4|0
1620615790000|2021-05-10 03:03:10|44074.4|44034.4|44074.1|44034.1|44079.1|44039.1|44074.1|44034.1|0
1620615800000|2021-05-10 03:03:20|44079.1|44039.1|44074.1|44034.1|44079.1|44039.1|44074.1|44034.1|1
1620615810000|2021-05-10 03:03:30|44079.1|44039.1|44074.1|44034.1|44079.1|44039.1|44074.1|44034.1|0
1620615820000|2021-05-10 03:03:40|44079.1|44039.1|44069.1|44029.1|44079.1|44039.1|44069.1|44029.1|1
1620615830000|2021-05-10 03:03:50|44073.8|44033.8|44079.1|44039.1|44079.1|44039.1|44073.8|44033.8|0
1620615840000|2021-05-10 03:04:00|44079.4|44039.4|44079.1|44039.1|44079.4|44039.4|44074.4|44034.4|0
1620615850000|2021-05-10 03:04:10|44078.8|44038.8|44079.1|44039.1|44079.1|44039.1|44074.4|44034.4|0
1620615860000|2021-05-10 03:04:20|44078.8|44038.8|44074.1|44034.1|44078.8|44038.8|44074.1|44034.1|1
1620615870000|2021-05-10 03:04:30|44069.4|44029.4|44079.1|44039.1|44079.1|44039.1|44069.4|44029.4|1
1620615890000|2021-05-10 03:04:50|44078.8|44038.8|44079.1|44039.1|44079.1|44039.1|44078.8|44038.8|2
1620615910000|2021-05-10 03:05:10|44078.8|44038.8|44079.1|44039.1|44079.1|44039.1|44078.8|44038.8|0
1620615920000|2021-05-10 03:05:20|44074.4|44034.4|44069.1|44029.1|44074.4|44034.4|44069.1|44029.1|0
1620615930000|2021-05-10 03:05:30|44073.8|44033.8|44069.1|44029.1|44079.1|44039.1|44069.1|44029.1|1
1620615940000|2021-05-10 03:05:40|44069.4|44029.4|44069.1|44029.1|44069.4|44029.4|44069.1|44029.1|1
1620615960000|2021-05-10 03:06:00|44073.8|44033.8|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|0
1620615970000|2021-05-10 03:06:10|44073.8|44033.8|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|0
1620615980000|2021-05-10 03:06:20|44069.4|44029.4|44079.1|44039.1|44079.1|44039.1|44069.4|44029.4|1
1620616000000|2021-05-10 03:06:40|44083.8|44043.8|44094.1|44054.1|44094.1|44054.1|44083.8|44043.8|5
1620616010000|2021-05-10 03:06:50|44099.1|44059.1|44099.1|44059.1|44099.1|44059.1|44099.1|44059.1|2
1620616030000|2021-05-10 03:07:10|44098.8|44058.8|44094.1|44054.1|44098.8|44058.8|44094.1|44054.1|0
1620616040000|2021-05-10 03:07:20|44093.8|44053.8|44084.1|44044.1|44093.8|44053.8|44084.1|44044.1|1
1620616050000|2021-05-10 03:07:30|44088.8|44048.8|44089.1|44049.1|44089.1|44049.1|44088.8|44048.8|0
1620616090000|2021-05-10 03:08:10|44089.4|44049.4|44094.1|44054.1|44134.1|44054.1|44089.4|44014.1|8782
1620616100000|2021-05-10 03:08:20|44093.8|44053.8|44089.1|44049.1|44093.8|44053.8|44089.1|44049.1|0
1620616170000|2021-05-10 03:09:30|44093.8|44053.8|44094.1|44054.1|44094.1|44054.1|44093.8|44053.8|0
1620616180000|2021-05-10 03:09:40|44099.1|44059.1|44104.1|44064.1|44104.1|44064.1|44099.1|44059.1|2
1620616200000|2021-05-10 03:10:00|44113.8|44073.8|44104.1|44064.1|44113.8|44073.8|44104.1|44064.1|6
1620616240000|2021-05-10 03:10:40|44103.8|44063.8|44099.1|44059.1|44103.8|44063.8|44099.1|44059.1|1
1620616260000|2021-05-10 03:11:00|44094.4|44054.4|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|1
1620616270000|2021-05-10 03:11:10|44099.4|44059.4|44109.1|44069.1|44109.1|44069.1|44099.4|44059.4|1
1620616280000|2021-05-10 03:11:20|44113.8|44073.8|44119.1|44079.1|44119.1|44079.1|44113.8|44073.8|1
1620616310000|2021-05-10 03:11:50|44119.4|44079.4|44124.1|44084.1|44124.1|44084.1|44119.4|44079.4|0
1620616320000|2021-05-10 03:12:00|44124.4|44084.4|44129.1|44089.1|44129.1|44089.1|44124.4|44084.4|3
1620616330000|2021-05-10 03:12:10|44129.4|44089.4|44134.1|44094.1|44134.4|44094.4|44129.4|44089.4|1
1620616340000|2021-05-10 03:12:20|44133.8|44093.8|44129.1|44089.1|44133.8|44093.8|44129.1|44089.1|1
1620616370000|2021-05-10 03:12:50|44130|44090|44129.1|44089.1|44139.1|44099.1|44129.1|44089.1|5
1620616380000|2021-05-10 03:13:00|44133.8|44093.8|44144.1|44104.1|44144.1|44104.1|44133.8|44093.8|3
1620616390000|2021-05-10 03:13:10|44149.1|44109.1|44149.1|44109.1|44149.1|44109.1|44149.1|44109.1|1
1620616420000|2021-05-10 03:13:40|44153.8|44113.8|44149.1|44109.1|44153.8|44113.8|44149.1|44109.1|1
1620616430000|2021-05-10 03:13:50|44153.8|44113.8|44154.1|44114.1|44154.1|44114.1|44153.8|44113.8|0
1620616440000|2021-05-10 03:14:00|44153.8|44113.8|44149.1|44109.1|44153.8|44113.8|44149.1|44109.1|1
1620616510000|2021-05-10 03:15:10|44148.8|44108.8|44139.1|44099.1|44148.8|44108.8|44139.1|44099.1|3
1620616530000|2021-05-10 03:15:30|44143.8|44103.8|44144.1|44104.1|44144.1|44104.1|44143.8|44103.8|0
1620616550000|2021-05-10 03:15:50|44134.7|44094.7|44144.1|44104.1|44144.1|44104.1|44134.7|44094.7|21
1620616580000|2021-05-10 03:16:20|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44139.1|44099.1|1
1620616600000|2021-05-10 03:16:40|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44139.1|44099.1|0
1620616610000|2021-05-10 03:16:50|44139.4|44099.4|44144.1|44104.1|44144.1|44104.1|44139.1|44099.1|0
1620616620000|2021-05-10 03:17:00|44139.1|44099.1|44139.1|44099.1|44139.1|44099.1|44139.1|44099.1|2
1620616630000|2021-05-10 03:17:10|44138.8|44098.8|44139.1|44099.1|44139.1|44099.1|44138.8|44098.8|0
1620616640000|2021-05-10 03:17:20|44143.8|44103.8|44144.1|44104.1|44144.1|44104.1|44143.8|44103.8|1
1620616650000|2021-05-10 03:17:30|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44139.1|44099.1|0
1620616660000|2021-05-10 03:17:40|44143.8|44103.8|44139.1|44099.1|44144.1|44104.1|44139.1|44099.1|2
1620616670000|2021-05-10 03:17:50|44134.1|44094.1|44124.1|44084.1|44134.1|44094.1|44124.1|44084.1|6
1620616680000|2021-05-10 03:18:00|44124.4|44084.4|44129.1|44089.1|44134.1|44094.1|44124.4|44084.4|2
1620616690000|2021-05-10 03:18:10|44133.8|44093.8|44139.1|44099.1|44139.1|44099.1|44133.8|44093.8|1
1620616700000|2021-05-10 03:18:20|44138.8|44098.8|44139.1|44099.1|44139.1|44099.1|44134.1|44094.1|1
1620616720000|2021-05-10 03:18:40|44149.1|44109.1|44149.1|44109.1|44149.1|44109.1|44149.1|44109.1|4
1620616730000|2021-05-10 03:18:50|44149.4|44109.4|44159.1|44119.1|44159.1|44119.1|44149.4|44109.4|1
1620616760000|2021-05-10 03:19:20|44154.4|44114.4|44149.1|44109.1|44154.4|44114.4|44149.1|44109.1|3
1620616770000|2021-05-10 03:19:30|44148.8|44108.8|44139.1|44099.1|44148.8|44108.8|44139.1|44099.1|1
1620616780000|2021-05-10 03:19:40|44134.4|44094.4|44134.1|44094.1|44134.4|44094.4|44134.1|44094.1|0
1620616790000|2021-05-10 03:19:50|44129.1|44089.1|44129.1|44089.1|44129.4|44089.4|44129.1|44089.1|7
1620616830000|2021-05-10 03:20:30|44128.8|44088.8|44124.1|44084.1|44128.8|44088.8|44124.1|44084.1|1
1620616840000|2021-05-10 03:20:40|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|44114.4|44074.4|6
1620616870000|2021-05-10 03:21:10|44114.1|44074.1|44114.1|44074.1|44114.1|44074.1|44114.1|44074.1|0
1620616880000|2021-05-10 03:21:20|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|0
1620616890000|2021-05-10 03:21:30|44123.8|44083.8|44124.1|44084.1|44124.1|44084.1|44123.8|44083.8|1
1620616900000|2021-05-10 03:21:40|44123.8|44083.8|44119.1|44079.1|44123.8|44083.8|44114.1|44074.1|2
1620616910000|2021-05-10 03:21:50|44114.4|44074.4|44114.1|44074.1|44114.4|44074.4|44114.1|44074.1|0
1620616940000|2021-05-10 03:22:20|44109.1|44069.1|44114.1|44074.1|44114.1|44074.1|44109.1|44069.1|2
1620616950000|2021-05-10 03:22:30|44113.8|44073.8|44113.8|44073.8|44113.8|44073.8|44104.1|44064.1|2
1620616960000|2021-05-10 03:22:40|44114.1|44074.1|44119.1|44079.1|44119.4|44079.4|44114.1|44074.1|0
1620616990000|2021-05-10 03:23:10|44123.8|44083.8|44124.1|44084.1|44124.1|44084.1|44123.8|44083.8|0
1620617010000|2021-05-10 03:23:30|44124.4|44084.4|44134.1|44094.1|44134.1|44094.1|44124.4|44084.4|2
1620617020000|2021-05-10 03:23:40|44139.1|44099.1|44144.1|44104.1|44144.1|44104.1|44139.1|44099.1|0
1620617030000|2021-05-10 03:23:50|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44134.4|44094.4|1
1620617040000|2021-05-10 03:24:00|44138.8|44098.8|44139.1|44099.1|44139.1|44099.1|44134.1|44094.1|0
1620617070000|2021-05-10 03:24:30|44134.4|44094.4|44139.1|44099.1|44139.1|44099.1|44134.1|44094.1|2
1620617080000|2021-05-10 03:24:40|44134.4|44094.4|44129.1|44089.1|44134.4|44094.4|44129.1|44089.1|3
1620617100000|2021-05-10 03:25:00|44128.8|44088.8|44124.1|44084.1|44129.1|44089.1|44124.1|44084.1|3
1620617110000|2021-05-10 03:25:10|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|1
1620617140000|2021-05-10 03:25:40|44114.4|44074.4|44129.1|44089.1|44129.1|44089.1|44114.1|44074.1|2
1620617150000|2021-05-10 03:25:50|44128.8|44088.8|44124.1|44084.1|44128.8|44088.8|44124.1|44084.1|0
1620617160000|2021-05-10 03:26:00|44128.8|44088.8|44129.1|44089.1|44129.1|44089.1|44128.8|44088.8|0
1620617180000|2021-05-10 03:26:20|44128.8|44088.8|44129.1|44089.1|44133.8|44093.8|44124.1|44084.1|13
1620617210000|2021-05-10 03:26:50|44129.4|44089.4|44144.1|44104.1|44149.1|44109.1|44129.4|44089.4|7
1620617230000|2021-05-10 03:27:10|44143.8|44103.8|44134.1|44094.1|44143.8|44103.8|44134.1|44094.1|3
1620617260000|2021-05-10 03:27:40|44139.1|44099.1|44144.1|44104.1|44144.1|44104.1|44134.4|44094.4|13
1620617280000|2021-05-10 03:28:00|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44134.1|44094.1|3
1620617290000|2021-05-10 03:28:10|44138.8|44098.8|44134.1|44094.1|44138.8|44098.8|44134.1|44094.1|0
1620617310000|2021-05-10 03:28:30|44134.4|44094.4|44139.1|44099.1|44139.1|44099.1|44134.4|44094.4|0
1620617320000|2021-05-10 03:28:40|44143.8|44103.8|44149.1|44109.1|44149.1|44109.1|44143.8|44103.8|3
1620617340000|2021-05-10 03:29:00|44144.4|44104.4|44149.1|44109.1|44149.1|44109.1|44144.4|44104.4|2
1620617350000|2021-05-10 03:29:10|44148.8|44108.8|44149.1|44109.1|44149.1|44109.1|44148.8|44108.8|1
1620617370000|2021-05-10 03:29:30|44153.8|44113.8|44159.1|44119.1|44159.1|44119.1|44153.8|44113.8|4
1620617380000|2021-05-10 03:29:40|44154.4|44114.4|44154.1|44114.1|44154.4|44114.4|44154.1|44114.1|0
1620617400000|2021-05-10 03:30:00|44159.1|44119.1|44159.1|44119.1|44159.1|44119.1|44154.1|44114.1|0
1620617410000|2021-05-10 03:30:10|44154.4|44114.4|44159.1|44119.1|44159.1|44119.1|44154.4|44114.4|0
1620617430000|2021-05-10 03:30:30|44158.8|44118.8|44154.1|44114.1|44159.1|44119.1|44154.1|44114.1|0
1620617440000|2021-05-10 03:30:40|44164.1|44124.1|44159.1|44119.1|44164.1|44124.1|44159.1|44119.1|2
1620617460000|2021-05-10 03:31:00|44154.4|44114.4|44154.1|44114.1|44158.8|44118.8|44154.1|44114.1|2
1620617500000|2021-05-10 03:31:40|44164.1|44124.1|44164.1|44124.1|44164.1|44124.1|44164.1|44124.1|1
1620617510000|2021-05-10 03:31:50|44163.8|44123.8|44159.1|44119.1|44163.8|44123.8|44159.1|44119.1|0
1620617520000|2021-05-10 03:32:00|44163.8|44123.8|44164.1|44124.1|44164.1|44124.1|44163.8|44123.8|0
1620617540000|2021-05-10 03:32:20|44159.1|44119.1|44159.1|44119.1|44159.1|44119.1|44159.1|44119.1|1
1620617620000|2021-05-10 03:33:40|44163.8|44123.8|44169.1|44129.1|44169.1|44129.1|44163.8|44123.8|1
1620617650000|2021-05-10 03:34:10|44169.4|44129.4|44174.1|44134.1|44174.1|44134.1|44169.4|44129.4|0
1620617670000|2021-05-10 03:34:30|44179.1|44139.1|44179.1|44139.1|44179.1|44139.1|44179.1|44139.1|1
1620617680000|2021-05-10 03:34:40|44178.8|44138.8|44174.1|44134.1|44178.8|44138.8|44174.1|44134.1|0
1620617720000|2021-05-10 03:35:20|44178.8|44138.8|44179.1|44139.1|44179.1|44139.1|44178.8|44138.8|0
1620617730000|2021-05-10 03:35:30|44183.8|44143.8|44184.1|44144.1|44193.8|44153.8|44183.8|44143.8|2
1620617740000|2021-05-10 03:35:40|44188.8|44148.8|44189.1|44149.1|44189.1|44149.1|44188.8|44148.8|1
1620617750000|2021-05-10 03:35:50|44193.8|44153.8|44189.1|44149.1|44194.1|44154.1|44189.1|44149.1|0
1620617760000|2021-05-10 03:36:00|44193.8|44153.8|44193.8|44153.8|44193.8|44153.8|44193.8|44153.8|0
1620617770000|2021-05-10 03:36:10|44194.1|44154.1|44194.1|44154.1|44194.1|44154.1|44194.1|44154.1|0
1620617790000|2021-05-10 03:36:30|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|1
1620617830000|2021-05-10 03:37:10|||||||||2
1620617890000|2021-05-10 03:38:10|44189.4|44149.4|44194.1|44154.1|44194.1|44154.1|44189.4|44149.4|0
1620617900000|2021-05-10 03:38:20|44184.1|44144.1|44184.1|44144.1|44184.1|44144.1|44184.1|44144.1|2
1620617910000|2021-05-10 03:38:30|44188.8|44148.8|44189.1|44149.1|44189.1|44149.1|44184.1|44144.1|0
1620617920000|2021-05-10 03:38:40|44189.4|44149.4|44194.1|44154.1|44194.1|44154.1|44189.4|44149.4|0
1620617940000|2021-05-10 03:39:00|44194.4|44154.4|44199.1|44159.1|44199.1|44159.1|44194.4|44154.4|5
1620617960000|2021-05-10 03:39:20|44194.4|44154.4|44189.1|44149.1|44194.4|44154.4|44184.4|44144.4|1
1620617970000|2021-05-10 03:39:30|44184.4|44144.4|44184.1|44144.1|44184.4|44144.4|44184.1|44144.1|0
1620617980000|2021-05-10 03:39:40|44188.8|44148.8|44184.1|44144.1|44188.8|44148.8|44184.1|44144.1|0
1620618050000|2021-05-10 03:40:50|||||||||1
1620618100000|2021-05-10 03:41:40|44183.8|44143.8|44184.1|44144.1|44184.1|44144.1|44183.8|44143.8|5
1620618110000|2021-05-10 03:41:50|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|3
1620618130000|2021-05-10 03:42:10|44188.8|44148.8|44189.1|44149.1|44194.1|44154.1|44188.8|44148.8|5
1620618230000|2021-05-10 03:43:50|44193.8|44153.8|44189.1|44149.1|44193.8|44153.8|44189.1|44149.1|0
1620618250000|2021-05-10 03:44:10|44184.4|44144.4|44189.1|44149.1|44189.1|44149.1|44184.4|44144.4|1
1620618260000|2021-05-10 03:44:20|||||||||1
1620618310000|2021-05-10 03:45:10|44184.4|44144.4|44189.1|44149.1|44189.1|44149.1|44184.4|44144.4|0
1620618400000|2021-05-10 03:46:40|44188.8|44148.8|44189.1|44149.1|44189.1|44149.1|44188.8|44148.8|2
1620618410000|2021-05-10 03:46:50|44189.4|44149.4|44199.1|44159.1|44199.4|44159.4|44189.4|44149.4|2
1620618430000|2021-05-10 03:47:10|44198.8|44158.8|44194.1|44154.1|44198.8|44158.8|44194.1|44154.1|4
1620618440000|2021-05-10 03:47:20|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|3
1620618450000|2021-05-10 03:47:30|44193.8|44153.8|44194.1|44154.1|44194.1|44154.1|44193.8|44153.8|0
1620618460000|2021-05-10 03:47:40|44193.8|44153.8|44189.1|44149.1|44193.8|44153.8|44189.1|44149.1|1
1620618480000|2021-05-10 03:48:00|44184.4|44144.4|44174.1|44134.1|44184.4|44144.4|44174.1|44134.1|5
1620618490000|2021-05-10 03:48:10|44179.1|44139.1|44179.1|44139.1|44179.1|44139.1|44179.1|44139.1|1
1620618530000|2021-05-10 03:48:50|44183.8|44143.8|44184.1|44144.1|44184.1|44144.1|44183.8|44143.8|0
1620618540000|2021-05-10 03:49:00|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|44189.1|44149.1|5
1620618660000|2021-05-10 03:51:00|44189.4|44149.4|44189.1|44149.1|44189.4|44149.4|44189.1|44149.1|0
1620618700000|2021-05-10 03:51:40|||||||||3
1620618720000|2021-05-10 03:52:00|44188.8|44148.8|44189.1|44149.1|44189.1|44149.1|44184.1|44144.1|0
1620618730000|2021-05-10 03:52:10|||||||||3
1620618790000|2021-05-10 03:53:10|44188.7|44148.7|44189|44149|44189|44149|44188.7|44148.7|1
1620618820000|2021-05-10 03:53:40|44189.4|44149.4|44199|44159|44199|44159|44189.4|44149.4|1
1620618880000|2021-05-10 03:54:40|44203.7|44163.7|44203.7|44163.7|44203.7|44163.7|44203.7|44163.7|0
1620618890000|2021-05-10 03:54:50|44199|44159|44199|44159|44199|44159|44199|44159|0
1620618930000|2021-05-10 03:55:30|44194.3|44154.3|44199|44159|44199|44159|44194.3|44154.3|0
1620618940000|2021-05-10 03:55:40|44198.7|44158.7|44199|44159|44199|44159|44194.3|44154.3|0
1620618960000|2021-05-10 03:56:00|44203.7|44163.7|44199|44159|44204|44164|44199|44159|1
1620619000000|2021-05-10 03:56:40|44198.7|44158.7|44199|44159|44199|44159|44198.7|44158.7|2
1620619010000|2021-05-10 03:56:50|44194.3|44154.3|44194|44154|44194.3|44154.3|44194|44154|0
1620619020000|2021-05-10 03:57:00|||||||||1
1620619030000|2021-05-10 03:57:10|44193.7|44153.7|44189|44149|44193.7|44153.7|44189|44149|2
1620619050000|2021-05-10 03:57:30|44193.7|44153.7|44194|44154|44194|44154|44193.7|44153.7|1
1620619080000|2021-05-10 03:58:00|44194.3|44154.3|44194|44154|44194.3|44154.3|44194|44154|2
1620619150000|2021-05-10 03:59:10|44199|44159|44199|44159|44199|44159|44199|44159|1
1620619170000|2021-05-10 03:59:30|44198.7|44158.7|44194|44154|44198.7|44158.7|44194|44154|0
1620619200000|2021-05-10 04:00:00|44194.3|44154.3|44199|44159|44199|44159|44194.3|44154.3|1
1620619220000|2021-05-10 04:00:20|44198.7|44158.7|44199|44159|44199|44159|44194|44154|0
1620619250000|2021-05-10 04:00:50|44203.7|44163.7|44199|44159|44203.7|44163.7|44199|44159|1
1620619330000|2021-05-10 04:02:10|||||||||2
1620619350000|2021-05-10 04:02:30|44198.7|44158.7|44194|44154|44198.7|44158.7|44194|44154|0
1620619410000|2021-05-10 04:03:30|44193.7|44153.7|44189|44149|44193.7|44153.7|44189|44149|4
1620619420000|2021-05-10 04:03:40|44189.3|44149.3|44194|44154|44194|44154|44189.3|44149.3|0
1620619480000|2021-05-10 04:04:40|||||||||1
1620619490000|2021-05-10 04:04:50|44189|44149|44189|44149|44189|44149|44189|44149|1
1620619540000|2021-05-10 04:05:40|44188.7|44148.7|44194|44154|44194|44154|44188.7|44148.7|1
1620619580000|2021-05-10 04:06:20|44194.3|44154.3|44194|44154|44194.3|44154.3|44194|44154|0
1620619610000|2021-05-10 04:06:50|44189.3|44149.3|44189|44149|44189.3|44149.3|44189|44149|0
1620619620000|2021-05-10 04:07:00|||||||||2
1620619690000|2021-05-10 04:08:10|44188.7|44148.7|44189|44149|44189|44149|44184|44144|20
1620619740000|2021-05-10 04:09:00|44189.3|44149.3|44194|44154|44194|44154|44189.3|44149.3|0
1620619750000|2021-05-10 04:09:10|44204|44164|44199|44159|44204|44164|44199|44159|9
1620619760000|2021-05-10 04:09:20|44203.7|44163.7|44199|44159|44204|44164|44198.7|44158.7|0
1620619780000|2021-05-10 04:09:40|44199.3|44159.3|44204|44164|44204|44164|44199.3|44159.3|0
1620619790000|2021-05-10 04:09:50|44203.7|44163.7|44194|44154|44203.7|44163.7|44194|44154|1
1620620030000|2021-05-10 04:13:50|44198.7|44158.7|44204|44164|44204|44164|44198.7|44158.7|6
1620620090000|2021-05-10 04:14:50|44203.7|44163.7|44199|44159|44203.7|44163.7|44199|44159|8
1620620130000|2021-05-10 04:15:30|44199.3|44159.3|44194|44154|44199.3|44159.3|44194|44154|1
1620620170000|2021-05-10 04:16:10|44184|44144|44184|44144|44184|44144|44184|44144|4
1620620180000|2021-05-10 04:16:20|44194|44154|44194|44154|44194|44154|44194|44154|2
1620620200000|2021-05-10 04:16:40|44194.3|44154.3|44199|44159|44199|44159|44194.3|44154.3|2
1620620290000|2021-05-10 04:18:10|44194.3|44154.3|44194|44154|44194.3|44154.3|44194|44154|0
1620620320000|2021-05-10 04:18:40|44184|44144|44184|44144|44184|44144|44184|44144|3
1620620330000|2021-05-10 04:18:50|44194|44154|44189|44149|44194|44154|44189|44149|1
1620620340000|2021-05-10 04:19:00|44184.3|44144.3|44184|44144|44184.3|44144.3|44184|44144|0
1620620590000|2021-05-10 04:23:10|44194|44154|44194|44154|44194|44154|44194|44154|1
1620620680000|2021-05-10 04:24:40|44184|44144|44184|44144|44184|44144|44184|44144|2
1620620900000|2021-05-10 04:28:20|44179|44139|44179|44139|44179|44139|44179|44139|2
1620620990000|2021-05-10 04:29:50|44174.3|44134.3|44174|44134|44174.3|44134.3|44174|44134|0
1620621030000|2021-05-10 04:30:30|44184|44144|44184|44144|44184|44144|44184|44144|2
1620621050000|2021-05-10 04:30:50|44183.7|44143.7|44179|44139|44183.7|44143.7|44179|44139|0
1620621070000|2021-05-10 04:31:10|44178.7|44138.7|44174.3|44134.3|44179|44139|44174.3|44134.3|0
1620621080000|2021-05-10 04:31:20|44169|44129|44169|44129|44169|44129|44169|44129|3
1620621110000|2021-05-10 04:31:50|44173.7|44133.7|44174|44134|44174|44134|44173.7|44133.7|0
1620621120000|2021-05-10 04:32:00|44174.6|44134.6|44179|44139|44179|44139|44174.6|44134.6|3
1620621130000|2021-05-10 04:32:10|44178.7|44138.7|44174|44134|44178.7|44138.7|44174|44134|0
1620621160000|2021-05-10 04:32:40|44159|44119|44159|44119|44159|44119|44159|44119|2
1620621260000|2021-05-10 04:34:20|44158.7|44118.7|44159|44119|44159|44119|44158.7|44118.7|1
1620621270000|2021-05-10 04:34:30|44158.7|44118.7|44154.3|44114.3|44158.7|44118.7|44153.7|44113.7|3
1620621340000|2021-05-10 04:35:40|44159|44119|44159|44119|44159|44119|44159|44119|1
1620621350000|2021-05-10 04:35:50|44159.3|44119.3|44164|44124|44164|44124|44159.3|44119.3|10
1620621360000|2021-05-10 04:36:00|44164.6|44124.6|44169|44129|44169|44129|44164.6|44124.6|2
1620621370000|2021-05-10 04:36:10|44168.7|44128.7|44164|44124|44168.7|44128.7|44164|44124|0
1620621400000|2021-05-10 04:36:40|44163.7|44123.7|44164|44124|44164|44124|44163.7|44123.7|0
1620621480000|2021-05-10 04:38:00|44169|44129|44169|44129|44169|44129|44169|44129|3
1620621560000|2021-05-10 04:39:20|44169.3|44129.3|44164|44124|44169.3|44129.3|44164|44124|4
1620621570000|2021-05-10 04:39:30|44169|44129|44169|44129|44169|44129|44169|44129|1
1620621620000|2021-05-10 04:40:20|44164.3|44124.3|44169|44129|44169|44129|44164.3|44124.3|0
1620621720000|2021-05-10 04:42:00|44168.7|44128.7|44154|44114|44168.7|44128.7|44154|44114|1
1620621730000|2021-05-10 04:42:10|||||||||2
1620621740000|2021-05-10 04:42:20|44149|44109|44149|44109|44149|44109|44149|44109|3
1620621750000|2021-05-10 04:42:30|44149.3|44109.3|44154|44114|44154|44114|44149.3|44109.3|0
1620621780000|2021-05-10 04:43:00|44149|44109|44149|44109|44149|44109|44149|44109|4
1620621790000|2021-05-10 04:43:10|44149.3|44109.3|44154|44114|44154|44114|44149.3|44109.3|1
1620621900000|2021-05-10 04:45:00|44154.3|44114.3|44164|44124|44164|44124|44154.3|44114.3|2
1620621920000|2021-05-10 04:45:20|44159.3|44119.3|44164|44124|44164|44124|44159.3|44119.3|0
1620621950000|2021-05-10 04:45:50|44169|44129|44169|44129|44169|44129|44169|44129|1
1620621970000|2021-05-10 04:46:10|44169.3|44129.3|44169|44129|44169.3|44129.3|44169|44129|1
1620622130000|2021-05-10 04:48:50|44168.7|44128.7|44164|44124|44168.7|44128.7|44164|44124|0
1620622260000|2021-05-10 04:51:00|44159|44119|44159|44119|44159|44119|44159|44119|2
1620622280000|2021-05-10 04:51:20|||||||||1
1620622300000|2021-05-10 04:51:40|||||||||4
1620622420000|2021-05-10 04:53:40|44158.9|44118.9|44158.9|44118.9|44158.9|44118.9|44158.9|44118.9|0
1620622430000|2021-05-10 04:53:50|44154.2|44114.2|44153.9|44113.9|44154.2|44114.2|44153.9|44113.9|1
1620622440000|2021-05-10 04:54:00|44158.9|44118.9|44153.9|44113.9|44158.9|44118.9|44153.9|44113.9|2
1620622490000|2021-05-10 04:54:50|44153.6|44113.6|44148.9|44108.9|44153.6|44113.6|44148.9|44108.9|0
1620622500000|2021-05-10 04:55:00|44144.2|44104.2|44143.9|44103.9|44144.2|44104.2|44143.9|44103.9|0
1620622510000|2021-05-10 04:55:10|44148.6|44108.6|44148.9|44108.9|44148.9|44108.9|44148.6|44108.6|0
1620622520000|2021-05-10 04:55:20|44148.6|44108.6|44143.9|44103.9|44148.6|44108.6|44143.9|44103.9|0
1620622540000|2021-05-10 04:55:40|44148.9|44108.9|44148.9|44108.9|44148.9|44108.9|44148.9|44108.9|0
1620622560000|2021-05-10 04:56:00|44153.6|44113.6|44143.9|44103.9|44153.6|44113.6|44143.9|44103.9|0
1620622600000|2021-05-10 04:56:40|44148.9|44108.9|44143.9|44103.9|44149.2|44109.2|44143.9|44103.9|20
1620622740000|2021-05-10 04:59:00|44148.9|44108.9|44148.9|44108.9|44148.9|44108.9|44148.9|44108.9|0
1620622820000|2021-05-10 05:00:20|44144.2|44104.2|44143.9|44103.9|44144.2|44104.2|44133.9|44093.9|13
1620622860000|2021-05-10 05:01:00|44143.6|44103.6|44133.9|44093.9|44143.6|44103.6|44133.9|44093.9|1
1620622880000|2021-05-10 05:01:20|44129.2|44089.2|44128.9|44088.9|44129.2|44089.2|44128.9|44088.9|0
1620622890000|2021-05-10 05:01:30|44129.2|44089.2|44133.9|44093.9|44133.9|44093.9|44128.9|44088.9|1
1620622900000|2021-05-10 05:01:40|44129.2|44089.2|44128.9|44088.9|44129.2|44089.2|44128.9|44088.9|2
1620622920000|2021-05-10 05:02:00|44133.6|44093.6|44133.9|44093.9|44133.9|44093.9|44128.9|44088.9|0
1620622930000|2021-05-10 05:02:10|44129.2|44089.2|44133.9|44093.9|44133.9|44093.9|44129.2|44089.2|0
1620623030000|2021-05-10 05:03:50|44128.9|44088.9|44128.9|44088.9|44128.9|44088.9|44128.9|44088.9|9
1620623050000|2021-05-10 05:04:10|44129.2|44089.2|44133.9|44093.9|44133.9|44093.9|44129.2|44089.2|0
1620623070000|2021-05-10 05:04:30|44133.6|44093.6|44128.9|44088.9|44133.6|44093.6|44128.9|44088.9|1
1620623080000|2021-05-10 05:04:40|44124.2|44084.2|44123.9|44083.9|44124.2|44084.2|44123.9|44083.9|1
1620623110000|2021-05-10 05:05:10|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|1
1620623120000|2021-05-10 05:05:20|44118.6|44078.6|44113.9|44073.9|44118.9|44078.9|44113.9|44073.9|1
1620623160000|2021-05-10 05:06:00|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|1
1620623170000|2021-05-10 05:06:10|44104.2|44064.2|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|1
1620623210000|2021-05-10 05:06:50|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|5
1620623240000|2021-05-10 05:07:20|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44113.6|44073.6|0
1620623280000|2021-05-10 05:08:00|44108.9|44068.9|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|4
1620623340000|2021-05-10 05:09:00|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|5
1620623370000|2021-05-10 05:09:30|44119.2|44079.2|44123.9|44083.9|44123.9|44083.9|44119.2|44079.2|0
1620623440000|2021-05-10 05:10:40|44123.6|44083.6|44118.6|44078.6|44123.6|44083.6|44118.6|44078.6|0
1620623450000|2021-05-10 05:10:50|44118.9|44078.9|44118.9|44078.9|44123.6|44083.6|44118.9|44078.9|1
1620623520000|2021-05-10 05:12:00|44119.2|44079.2|44113.9|44073.9|44119.2|44079.2|44113.9|44073.9|4
1620623540000|2021-05-10 05:12:20|44114.2|44074.2|44118.9|44078.9|44118.9|44078.9|44114.2|44074.2|1
1620623550000|2021-05-10 05:12:30|44123.6|44083.6|44123.9|44083.9|44123.9|44083.9|44118.9|44078.9|0
1620623560000|2021-05-10 05:12:40|44119.2|44079.2|44118.9|44078.9|44119.2|44079.2|44118.9|44078.9|0
1620623570000|2021-05-10 05:12:50|44123.6|44083.6|44123.6|44083.6|44123.6|44083.6|44123.6|44083.6|0
1620623580000|2021-05-10 05:13:00|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|0
1620623620000|2021-05-10 05:13:40|44119.2|44079.2|44123.9|44083.9|44123.9|44083.9|44119.2|44079.2|5
1620623640000|2021-05-10 05:14:00|44119.2|44079.2|44123.9|44083.9|44123.9|44083.9|44119.2|44079.2|0
1620623680000|2021-05-10 05:14:40|44123.6|44083.6|44113.9|44073.9|44123.6|44083.6|44113.9|44073.9|0
1620623780000|2021-05-10 05:16:20|44113.6|44073.6|44108.9|44068.9|44113.6|44073.6|44108.9|44068.9|0
1620623790000|2021-05-10 05:16:30|44104.2|44064.2|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|1
1620623800000|2021-05-10 05:16:40|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|2
1620623810000|2021-05-10 05:16:50|44113.6|44073.6|44108.9|44068.9|44113.6|44073.6|44108.9|44068.9|0
1620623820000|2021-05-10 05:17:00|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44109.2|44069.2|0
1620623880000|2021-05-10 05:18:00|||||||||11
1620623990000|2021-05-10 05:19:50|||||||||1
1620624000000|2021-05-10 05:20:00|44108.9|44068.9|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|3
1620624020000|2021-05-10 05:20:20|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|1
1620624030000|2021-05-10 05:20:30|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44113.6|44073.6|0
1620624100000|2021-05-10 05:21:40|44103.9|44063.9|44103.9|44063.9|44103.9|44063.9|44103.9|44063.9|3
1620624110000|2021-05-10 05:21:50|44108.9|44068.9|44108.9|44068.9|44113.9|44073.9|44108.9|44068.9|1
1620624120000|2021-05-10 05:22:00|44109.2|44069.2|44108.9|44068.9|44109.2|44069.2|44108.9|44068.9|0
1620624130000|2021-05-10 05:22:10|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44113.6|44073.6|0
1620624140000|2021-05-10 05:22:20|44109.2|44069.2|44108.9|44068.9|44109.2|44069.2|44108.9|44068.9|0
1620624150000|2021-05-10 05:22:30|44104.2|44064.2|44103.9|44063.9|44104.2|44064.2|44103.9|44063.9|0
1620624210000|2021-05-10 05:23:30|44093.9|44053.9|44093.9|44053.9|44093.9|44053.9|44093.9|44053.9|8
1620624240000|2021-05-10 05:24:00|44098.9|44058.9|44098.9|44058.9|44098.9|44058.9|44098.9|44058.9|0
1620624290000|2021-05-10 05:24:50|44098.6|44058.6|44098.9|44058.9|44098.9|44058.9|44093.9|44053.9|1
1620624390000|2021-05-10 05:26:30|44098.6|44058.6|44093.9|44053.9|44098.6|44058.6|44093.9|44053.9|0
1620624400000|2021-05-10 05:26:40|||||||||1
1620624410000|2021-05-10 05:26:50|44093.6|44053.6|44088.9|44048.9|44093.6|44053.6|44088.9|44048.9|3
1620624420000|2021-05-10 05:27:00|||||||||1
1620624430000|2021-05-10 05:27:10|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|44083.9|44043.9|10
1620624440000|2021-05-10 05:27:20|44088.9|44048.9|44088.9|44048.9|44089.2|44049.2|44088.9|44048.9|2
1620624450000|2021-05-10 05:27:30|||||||||1
1620624460000|2021-05-10 05:27:40|44093.6|44053.6|44093.9|44053.9|44093.9|44053.9|44093.6|44053.6|0
1620624480000|2021-05-10 05:28:00|44094.2|44054.2|44103.9|44063.9|44103.9|44063.9|44094.2|44054.2|11
1620624510000|2021-05-10 05:28:30|44104.2|44064.2|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|1
1620624570000|2021-05-10 05:29:30|44114.2|44074.2|44118.9|44078.9|44118.9|44078.9|44114.2|44074.2|0
1620624590000|2021-05-10 05:29:50|44114.2|44074.2|44113.9|44073.9|44114.2|44074.2|44113.9|44073.9|0
1620624600000|2021-05-10 05:30:00|44103.9|44063.9|44078.9|44038.9|44103.9|44063.9|44078.9|44038.9|5
1620624610000|2021-05-10 05:30:10|44078.6|44038.6|44083.9|44043.9|44083.9|44043.9|44073.9|44033.9|1
1620624620000|2021-05-10 05:30:20|44079.2|44039.2|44088.9|44048.9|44088.9|44048.9|44078.9|44038.9|2
1620624660000|2021-05-10 05:31:00|44084.2|44044.2|44088.9|44048.9|44088.9|44048.9|44083.9|44043.9|0
1620624670000|2021-05-10 05:31:10|44089.2|44049.2|44088.9|44048.9|44093.9|44053.9|44088.9|44048.9|0
1620624690000|2021-05-10 05:31:30|44093.6|44053.6|44088.9|44048.9|44093.9|44053.9|44088.9|44048.9|0
1620624710000|2021-05-10 05:31:50|44093.9|44053.9|44088.9|44048.9|44093.9|44053.9|44088.9|44048.9|0
1620624720000|2021-05-10 05:32:00|44089.2|44049.2|44083.9|44043.9|44093.9|44053.9|44083.9|44043.9|0
1620624730000|2021-05-10 05:32:10|44088.6|44048.6|44088.9|44048.9|44093.9|44053.9|44088.6|44048.6|0
1620624740000|2021-05-10 05:32:20|44084.2|44044.2|44088.9|44048.9|44088.9|44048.9|44083.9|44043.9|1
1620624750000|2021-05-10 05:32:30|44093.6|44053.6|44098.9|44058.9|44098.9|44058.9|44093.6|44053.6|3
1620624770000|2021-05-10 05:32:50|44099.2|44059.2|44103.9|44063.9|44103.9|44063.9|44099.2|44059.2|0
1620624790000|2021-05-10 05:33:10|44104.2|44064.2|44108.9|44068.9|44113.6|44073.6|44104.2|44064.2|2
1620624820000|2021-05-10 05:33:40|44113.9|44073.9|44108.9|44068.9|44113.9|44073.9|44108.9|44068.9|0
1620624850000|2021-05-10 05:34:10|44109.2|44069.2|44108.9|44068.9|44113.9|44073.9|44108.9|44068.9|0
1620624860000|2021-05-10 05:34:20|44108.6|44068.6|44113.9|44073.9|44113.9|44073.9|44103.9|44063.9|0
1620624870000|2021-05-10 05:34:30|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|0
1620624880000|2021-05-10 05:34:40|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|3
1620624910000|2021-05-10 05:35:10|44118.9|44078.9|44108.9|44068.9|44118.9|44078.9|44108.9|44068.9|2
1620624920000|2021-05-10 05:35:20|44110.4|44070.4|44123.9|44083.9|44123.9|44083.9|44110.4|44070.4|2
1620624930000|2021-05-10 05:35:30|44128.6|44088.6|44128.9|44088.9|44128.9|44088.9|44128.6|44088.6|0
1620624950000|2021-05-10 05:35:50|44133.6|44093.6|44128.9|44088.9|44133.9|44093.9|44128.9|44088.9|1
1620624960000|2021-05-10 05:36:00|44129.2|44089.2|44133.9|44093.9|44133.9|44093.9|44129.2|44089.2|0
1620624970000|2021-05-10 05:36:10|44133.6|44093.6|44128.9|44088.9|44133.6|44093.6|44128.9|44088.9|0
1620624990000|2021-05-10 05:36:30|44124.2|44084.2|44123.9|44083.9|44128.9|44088.9|44123.9|44083.9|0
1620625010000|2021-05-10 05:36:50|44119.2|44079.2|44113.9|44073.9|44119.2|44079.2|44113.9|44073.9|0
1620625020000|2021-05-10 05:37:00|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|44118.9|44078.9|2
1620625030000|2021-05-10 05:37:10|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|2
1620625040000|2021-05-10 05:37:20|44104.2|44064.2|44118.9|44078.9|44123.9|44083.9|44104.2|44064.2|1
1620625050000|2021-05-10 05:37:30|44119.2|44079.2|44123.9|44083.9|44123.9|44083.9|44119.2|44079.2|0
1620625060000|2021-05-10 05:37:40|44123.6|44083.6|44118.9|44078.9|44123.6|44083.6|44118.9|44078.9|0
1620625070000|2021-05-10 05:37:50|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|44123.9|44083.9|0
1620625080000|2021-05-10 05:38:00|44118.9|44078.9|44118.9|44078.9|44119.2|44079.2|44113.9|44073.9|1
1620625090000|2021-05-10 05:38:10|44123.6|44083.6|44118.9|44078.9|44123.6|44083.6|44118.9|44078.9|1
1620625110000|2021-05-10 05:38:30|44118.6|44078.6|44113.9|44073.9|44118.6|44078.6|44113.9|44073.9|0
1620625130000|2021-05-10 05:38:50|44113.6|44073.6|44108.9|44068.9|44113.6|44073.6|44108.9|44068.9|0
1620625140000|2021-05-10 05:39:00|44109.2|44069.2|44118.9|44078.9|44118.9|44078.9|44109.2|44069.2|0
1620625150000|2021-05-10 05:39:10|44114.2|44074.2|44108.9|44068.9|44114.2|44074.2|44103.9|44063.9|1
1620625170000|2021-05-10 05:39:30|44104.2|44064.2|44103.9|44063.9|44104.2|44064.2|44103.9|44063.9|0
1620625180000|2021-05-10 05:39:40|44103.6|44063.6|44098.9|44058.9|44103.6|44063.6|44098.9|44058.9|2
1620625190000|2021-05-10 05:39:50|44094.2|44054.2|44098.9|44058.9|44098.9|44058.9|44093.9|44053.9|1
1620625200000|2021-05-10 05:40:00|44099.2|44059.2|44098.9|44058.9|44099.2|44059.2|44098.9|44058.9|0
1620625210000|2021-05-10 05:40:10|44099.2|44059.2|44103.9|44063.9|44103.9|44063.9|44099.2|44059.2|0
1620625220000|2021-05-10 05:40:20|44103.6|44063.6|44098.9|44058.9|44103.6|44063.6|44098.9|44058.9|0
1620625230000|2021-05-10 05:40:30|44098.6|44058.6|44093.9|44053.9|44098.6|44058.6|44093.9|44053.9|0
1620625240000|2021-05-10 05:40:40|44103.9|44063.9|44098.9|44058.9|44103.9|44063.9|44098.9|44058.9|1
1620625250000|2021-05-10 05:40:50|44094.2|44054.2|44098.9|44058.9|44098.9|44058.9|44093.9|44053.9|0
1620625260000|2021-05-10 05:41:00|44098.6|44058.6|44098.9|44058.9|44103.6|44063.6|44098.6|44058.6|0
1620625270000|2021-05-10 05:41:10|44103.6|44063.6|44098.9|44058.9|44103.9|44063.9|44098.9|44058.9|1
1620625300000|2021-05-10 05:41:40|44098.6|44058.6|44098.9|44058.9|44098.9|44058.9|44093.9|44053.9|0
1620625330000|2021-05-10 05:42:10|44099.2|44059.2|44088.9|44048.9|44099.2|44059.2|44083.9|44043.9|2
1620625340000|2021-05-10 05:42:20|44088.6|44048.6|44083.9|44043.9|44088.9|44048.9|44083.9|44043.9|1
1620625350000|2021-05-10 05:42:30|44093.9|44053.9|44088.9|44048.9|44093.9|44053.9|44088.9|44048.9|1
1620625360000|2021-05-10 05:42:40|44088.6|44048.6|44078.9|44038.9|44088.9|44048.9|44078.9|44038.9|1
1620625370000|2021-05-10 05:42:50|44083.9|44043.9|44078.9|44038.9|44083.9|44043.9|44078.9|44038.9|0
1620625380000|2021-05-10 05:43:00|44088.9|44048.9|44093.9|44053.9|44093.9|44053.9|44088.9|44048.9|1
1620625390000|2021-05-10 05:43:10|44089.2|44049.2|44088.9|44048.9|44089.2|44049.2|44088.9|44048.9|0
1620625400000|2021-05-10 05:43:20|44093.6|44053.6|44093.9|44053.9|44093.9|44053.9|44093.6|44053.6|0
1620625420000|2021-05-10 05:43:40|44089.2|44049.2|44093.9|44053.9|44093.9|44053.9|44089.2|44049.2|0
1620625440000|2021-05-10 05:44:00|44094.2|44054.2|44113.9|44073.9|44113.9|44073.9|44094.2|44054.2|0
1620625450000|2021-05-10 05:44:10|44113.6|44073.6|44108.9|44068.9|44113.6|44073.6|44108.9|44068.9|0
1620625490000|2021-05-10 05:44:50|44104.2|44064.2|44098.9|44058.9|44104.2|44064.2|44098.6|44058.6|1
1620625500000|2021-05-10 05:45:00|44103.9|44063.9|44098.9|44058.9|44103.9|44063.9|44098.9|44058.9|0
1620625510000|2021-05-10 05:45:10|44103.9|44063.9|44108.9|44068.9|44108.9|44068.9|44103.9|44063.9|0
1620625530000|2021-05-10 05:45:30|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|0
1620625560000|2021-05-10 05:46:00|44113.6|44073.6|44103.9|44063.9|44113.6|44073.6|44103.9|44063.9|4
1620625570000|2021-05-10 05:46:10|44104.2|44064.2|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|1
1620625580000|2021-05-10 05:46:20|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44108.9|44068.9|0
1620625590000|2021-05-10 05:46:30|44113.6|44073.6|44108.9|44068.9|44113.6|44073.6|44108.9|44068.9|0
1620625600000|2021-05-10 05:46:40|44109.2|44069.2|44113.9|44073.9|44113.9|44073.9|44109.2|44069.2|0
1620625610000|2021-05-10 05:46:50|44114.2|44074.2|44118.9|44078.9|44118.9|44078.9|44114.2|44074.2|0
1620625640000|2021-05-10 05:47:20|44114.2|44074.2|44108.9|44068.9|44114.2|44074.2|44104.2|44064.2|2
1620625660000|2021-05-10 05:47:40|44113.9|44073.9|44108.9|44068.9|44113.9|44073.9|44108.9|44068.9|0
1620625670000|2021-05-10 05:47:50|44113.9|44073.9|44118.9|44078.9|44118.9|44078.9|44113.9|44073.9|0
1620625690000|2021-05-10 05:48:10|44123.6|44083.6|44118.9|44078.9|44123.6|44083.6|44118.9|44078.9|0
1620625700000|2021-05-10 05:48:20|44118.6|44078.6|44118.9|44078.9|44118.9|44078.9|44113.9|44073.9|0
1620625720000|2021-05-10 05:48:40|44118.6|44078.6|44118.9|44078.9|44118.9|44078.9|44118.6|44078.6|1
1620625750000|2021-05-10 05:49:10|44123.6|44083.6|44123.9|44083.9|44123.9|44083.9|44123.6|44083.6|0
1620625760000|2021-05-10 05:49:20|44119.2|44079.2|44118.9|44078.9|44119.2|44079.2|44118.9|44078.9|0
1620625770000|2021-05-10 05:49:30|44123.6|44083.6|44118.9|44078.9|44123.6|44083.6|44118.9|44078.9|0
1620625790000|2021-05-10 05:49:50|44114.2|44074.2|44118.9|44078.9|44118.9|44078.9|44114.2|44074.2|1
1620625800000|2021-05-10 05:50:00|44114.2|44074.2|44113.9|44073.9|44114.2|44074.2|44113.9|44073.9|0
1620625810000|2021-05-10 05:50:10|44114.2|44074.2|44118.9|44078.9|44118.9|44078.9|44114.2|44074.2|0
1620625820000|2021-05-10 05:50:20|44123.6|44083.6|44123.9|44083.9|44123.9|44083.9|44123.6|44083.6|0
1620625830000|2021-05-10 05:50:30|44119.2|44079.2|44108.9|44068.9|44119.2|44079.2|44108.9|44068.9|6
1620625840000|2021-05-10 05:50:40|44108.6|44068.6|44103.9|44063.9|44108.9|44068.9|44103.9|44063.9|0
1620625850000|2021-05-10 05:50:50|44108.6|44068.6|44103.9|44063.9|44108.9|44068.9|44103.9|44063.9|0
1620625870000|2021-05-10 05:51:10|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|44108.9|44068.9|0
1620625890000|2021-05-10 05:51:30|44104.1|44064.1|44103.9|44063.9|44104.1|44064.1|44103.9|44063.9|0
1620625950000|2021-05-10 05:52:30|44103.6|44063.6|44093.9|44053.9|44103.6|44063.6|44093.9|44053.9|3
1620625970000|2021-05-10 05:52:50|44094.1|44054.1|44103.9|44063.9|44103.9|44063.9|44094.1|44054.1|1
1620626020000|2021-05-10 05:53:40|44099.1|44059.1|44078.9|44038.9|44099.1|44059.1|44078.9|44038.9|1
1620626030000|2021-05-10 05:53:50|44074.1|44034.1|44088.9|44048.9|44088.9|44048.9|44073.9|44033.9|1
1620626040000|2021-05-10 05:54:00|44084.1|44044.1|44083.8|44043.8|44084.1|44044.1|44083.8|44043.8|5
1620626050000|2021-05-10 05:54:10|44073.8|44033.8|44073.8|44033.8|44073.8|44033.8|44073.8|44033.8|0
1620626060000|2021-05-10 05:54:20|44073.6|44033.6|44063.8|44023.8|44073.6|44033.6|44063.8|44023.8|0
1620626070000|2021-05-10 05:54:30|44064.1|44024.1|44063.8|44023.8|44068.8|44028.8|44063.8|44023.8|2
1620626080000|2021-05-10 05:54:40|44058.8|44018.8|44058.8|44018.8|44058.8|44018.8|44058.8|44018.8|2
1620626100000|2021-05-10 05:55:00|44059.1|44019.1|44068.8|44028.8|44068.8|44028.8|44059.1|44019.1|5
1620626110000|2021-05-10 05:55:10|44069.1|44029.1|44068.8|44028.8|44069.1|44029.1|44068.8|44028.8|1
1620626200000|2021-05-10 05:56:40|44068.6|44028.6|44063.8|44023.8|44068.6|44028.6|44063.8|44023.8|0
1620626220000|2021-05-10 05:57:00|44064.1|44024.1|44063.8|44023.8|44064.1|44024.1|44063.8|44023.8|0
1620626240000|2021-05-10 05:57:20|44064.1|44024.1|44068.8|44028.8|44068.8|44028.8|44064.1|44024.1|1
1620626280000|2021-05-10 05:58:00|44069.1|44029.1|44073.8|44033.8|44073.8|44033.8|44069.1|44029.1|1
1620626300000|2021-05-10 05:58:20|44078.8|44038.8|44078.8|44038.8|44078.8|44038.8|44078.8|44038.8|2
1620626340000|2021-05-10 05:59:00|44074.1|44034.1|44068.8|44028.8|44074.1|44034.1|44068.8|44028.8|0
1620626370000|2021-05-10 05:59:30|44064.1|44024.1|44063.8|44023.8|44064.1|44024.1|44063.8|44023.8|0
1620626380000|2021-05-10 05:59:40|||||||||1
1620626390000|2021-05-10 05:59:50|44063.5|44023.5|44053.8|44013.8|44063.5|44023.5|44053.8|44013.8|1
1620626400000|2021-05-10 06:00:00|44054.1|44014.1|44058.8|44018.8|44058.8|44018.8|44054.1|44014.1|1
1620626410000|2021-05-10 06:00:10|44059.1|44019.1|44068.8|44028.8|44073.8|44033.8|44059.1|44019.1|1
1620626430000|2021-05-10 06:00:30|44073.5|44033.5|44068.8|44028.8|44073.8|44033.8|44068.8|44028.8|0
1620626460000|2021-05-10 06:01:00|44073.8|44033.8|44069.1|44029.1|44078.8|44038.8|44068.8|44028.8|1
1620626470000|2021-05-10 06:01:10|44073.8|44033.8|44069.1|44029.1|44074.1|44034.1|44068.8|44028.8|1
1620626490000|2021-05-10 06:01:30|44073.8|44033.8|44074.1|44034.1|44074.1|44034.1|44069.1|44029.1|0
1620626500000|2021-05-10 06:01:40|44069.4|44029.4|44069.1|44029.1|44069.4|44029.4|44064.1|44024.1|0
1620626520000|2021-05-10 06:02:00|44068.8|44028.8|44064.1|44024.1|44068.8|44028.8|44064.1|44024.1|1
1620626530000|2021-05-10 06:02:10|44063.8|44023.8|44069.1|44029.1|44069.1|44029.1|44054.1|44014.1|3
1620626540000|2021-05-10 06:02:20|44069.4|44029.4|44074.1|44034.1|44074.1|44034.1|44069.4|44029.4|0
1620626550000|2021-05-10 06:02:30|44069.1|44029.1|44069.1|44029.1|44069.1|44029.1|44069.1|44029.1|4
1620626560000|2021-05-10 06:02:40|44069.4|44029.4|44069.1|44029.1|44074.1|44034.1|44068.8|44028.8|1
1620626570000|2021-05-10 06:02:50|44068.8|44028.8|44069.1|44029.1|44069.1|44029.1|44064.1|44024.1|2
1620626580000|2021-05-10 06:03:00|44069.4|44029.4|44074.1|44034.1|44074.1|44034.1|44069.4|44029.4|0
1620626610000|2021-05-10 06:03:30|44073.8|44033.8|44064.1|44024.1|44073.8|44033.8|44064.1|44024.1|1
1620626620000|2021-05-10 06:03:40|44068.8|44028.8|44069.1|44029.1|44074.1|44034.1|44068.8|44028.8|0
1620626630000|2021-05-10 06:03:50|44073.8|44033.8|44074.1|44034.1|44074.1|44034.1|44073.8|44033.8|0
1620626640000|2021-05-10 06:04:00|44069.4|44029.4|44069.1|44029.1|44069.4|44029.4|44069.1|44029.1|0
1620626660000|2021-05-10 06:04:20|44073.8|44033.8|44074.1|44034.1|44074.1|44034.1|44073.8|44033.8|1
1620626680000|2021-05-10 06:04:40|44069.4|44029.4|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|0
1620626690000|2021-05-10 06:04:50|44064.4|44024.4|44069.1|44029.1|44069.1|44029.1|44064.4|44024.4|1
1620626700000|2021-05-10 06:05:00|44073.8|44033.8|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|0
1620626720000|2021-05-10 06:05:20|44073.8|44033.8|44074.1|44034.1|44074.1|44034.1|44073.8|44033.8|0
1620626740000|2021-05-10 06:05:40|44069.4|44029.4|44074.1|44034.1|44074.1|44034.1|44069.1|44029.1|0
1620626750000|2021-05-10 06:05:50|44069.4|44029.4|44069.1|44029.1|44069.4|44029.4|44069.1|44029.1|0
1620626760000|2021-05-10 06:06:00|44069.4|44029.4|44074.1|44034.1|44074.1|44034.1|44069.4|44029.4|0
1620626780000|2021-05-10 06:06:20|44074.4|44034.4|44079.1|44039.1|44079.1|44039.1|44074.4|44034.4|1
1620626820000|2021-05-10 06:07:00|44074.4|44034.4|44074.1|44034.1|44074.4|44034.4|44074.1|44034.1|0
1620626830000|2021-05-10 06:07:10|44078.8|44038.8|44084.1|44044.1|44084.1|44044.1|44078.8|44038.8|1
1620626860000|2021-05-10 06:07:40|44084.4|44044.4|44094.1|44054.1|44094.1|44054.1|44084.4|44044.4|1
1620626870000|2021-05-10 06:07:50|44093.8|44053.8|44089.1|44049.1|44093.8|44053.8|44089.1|44049.1|2
1620626880000|2021-05-10 06:08:00|44089.4|44049.4|44089.1|44049.1|44094.1|44054.1|44089.1|44049.1|0
1620626910000|2021-05-10 06:08:30|44084.4|44044.4|44084.1|44044.1|44084.4|44044.4|44084.1|44044.1|0
1620626920000|2021-05-10 06:08:40|44083.8|44043.8|44084.1|44044.1|44084.1|44044.1|44079.1|44039.1|0
1620626940000|2021-05-10 06:09:00|44074.1|44034.1|44064.1|44024.1|44074.1|44034.1|44064.1|44024.1|7
1620626950000|2021-05-10 06:09:10|44059.1|44019.1|44059.1|44019.1|44064.1|44024.1|44054.1|44014.1|12
1620626960000|2021-05-10 06:09:20|44054.4|44014.4|44059.1|44019.1|44064.1|44024.1|44054.4|44014.4|0
1620626990000|2021-05-10 06:09:50|44058.8|44018.8|44054.1|44014.1|44059.1|44019.1|44054.1|44014.1|0
1620627010000|2021-05-10 06:10:10|44059.1|44019.1|44054.1|44014.1|44059.1|44019.1|44054.1|44014.1|1
1620627020000|2021-05-10 06:10:20|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|1
1620627030000|2021-05-10 06:10:30|44048.8|44008.8|44048.8|44008.8|44048.8|44008.8|44048.8|44008.8|0
1620627040000|2021-05-10 06:10:40|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|0
1620627070000|2021-05-10 06:11:10|44049.1|44009.1|44049.1|44009.1|44054.1|44014.1|44044.4|44004.4|5
1620627090000|2021-05-10 06:11:30|44044.4|44004.4|44044.1|44004.1|44044.4|44004.4|44044.1|44004.1|0
1620627120000|2021-05-10 06:12:00|44044.4|44004.4|44054.1|44014.1|44054.1|44014.1|44044.4|44004.4|2
1620627130000|2021-05-10 06:12:10|44053.8|44013.8|44049.1|44009.1|44053.8|44013.8|44049.1|44009.1|0
1620627160000|2021-05-10 06:12:40|44035|43995|44034.1|43994.1|44039.1|43999.1|44034.1|43994.1|6
1620627170000|2021-05-10 06:12:50|44024.1|43984.1|44024.1|43984.1|44024.1|43984.1|44024.1|43984.1|2
1620627190000|2021-05-10 06:13:10|44019.1|43979.1|44024.1|43984.1|44024.1|43984.1|44019.1|43979.1|2
1620627220000|2021-05-10 06:13:40|44029.1|43989.1|44029.1|43989.1|44034.1|43994.1|44024.4|43984.4|6
1620627230000|2021-05-10 06:13:50|44024.4|43984.4|44029.1|43989.1|44029.1|43989.1|44024.1|43984.1|3
1620627240000|2021-05-10 06:14:00|44024.4|43984.4|44034.1|43994.1|44034.1|43994.1|44024.4|43984.4|1
1620627250000|2021-05-10 06:14:10|44034.4|43994.4|44039.1|43999.1|44039.1|43999.1|44034.4|43994.4|0
1620627270000|2021-05-10 06:14:30|44038.8|43998.8|44034.1|43994.1|44038.8|43998.8|44029.1|43989.1|2
1620627300000|2021-05-10 06:15:00|44029.1|43989.1|44034.1|43994.1|44034.1|43994.1|44029.1|43989.1|4
1620627310000|2021-05-10 06:15:10|44034.4|43994.4|44039.1|43999.1|44044.4|44004.4|44034.4|43994.4|0
1620627320000|2021-05-10 06:15:20|44034.4|43994.4|44049.1|44009.1|44049.1|44009.1|44034.4|43994.4|2
1620627330000|2021-05-10 06:15:30|44049.4|44009.4|44049.1|44009.1|44054.1|44014.1|44049.1|44009.1|2
1620627360000|2021-05-10 06:16:00|44044.4|44004.4|44044.1|44004.1|44044.4|44004.4|44044.1|44004.1|0
1620627370000|2021-05-10 06:16:10|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|1
1620627380000|2021-05-10 06:16:20|44069.1|44029.1|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|9
1620627390000|2021-05-10 06:16:30|44068.8|44028.8|44064.1|44024.1|44068.8|44028.8|44064.1|44024.1|0
1620627420000|2021-05-10 06:17:00|44063.8|44023.8|44064.1|44024.1|44064.1|44024.1|44059.1|44019.1|4
1620627430000|2021-05-10 06:17:10|||||||||2
1620627450000|2021-05-10 06:17:30|44069.1|44029.1|44069.1|44029.1|44069.1|44029.1|44069.1|44029.1|0
1620627460000|2021-05-10 06:17:40|44068.8|44028.8|44069.1|44029.1|44069.1|44029.1|44064.1|44024.1|4
1620627470000|2021-05-10 06:17:50|44064.4|44024.4|44069.1|44029.1|44069.1|44029.1|44064.1|44024.1|1
1620627480000|2021-05-10 06:18:00|44064.4|44024.4|44064.1|44024.1|44064.4|44024.4|44064.1|44024.1|0
1620627500000|2021-05-10 06:18:20|44064.4|44024.4|44069.1|44029.1|44069.1|44029.1|44064.4|44024.4|1
1620627530000|2021-05-10 06:18:50|44069.4|44029.4|44069.1|44029.1|44074.1|44034.1|44069.1|44029.1|0
1620627540000|2021-05-10 06:19:00|44073.8|44033.8|44079.1|44039.1|44083.8|44043.8|44069.1|44029.1|2
1620627550000|2021-05-10 06:19:10|44083.8|44043.8|44079.1|44039.1|44084.1|44044.1|44079.1|44039.1|0
1620627580000|2021-05-10 06:19:40|44083.8|44043.8|44089.1|44049.1|44089.1|44049.1|44083.8|44043.8|0
1620627600000|2021-05-10 06:20:00|44088.8|44048.8|44079.1|44039.1|44088.8|44048.8|44079.1|44039.1|3
1620627610000|2021-05-10 06:20:10|44079.4|44039.4|44079.1|44039.1|44084.1|44044.1|44079.1|44039.1|0
1620627620000|2021-05-10 06:20:20|44074.4|44034.4|44084.1|44044.1|44084.1|44044.1|44074.1|44034.1|0
1620627630000|2021-05-10 06:20:30|44089.1|44049.1|44084.1|44044.1|44089.1|44049.1|44084.1|44044.1|0
1620627640000|2021-05-10 06:20:40|||||||||1
1620627680000|2021-05-10 06:21:20|44079.1|44039.1|44079.1|44039.1|44079.1|44039.1|44079.1|44039.1|0
1620627690000|2021-05-10 06:21:30|44084.1|44044.1|44079.1|44039.1|44084.1|44044.1|44079.1|44039.1|0
1620627700000|2021-05-10 06:21:40|44078.8|44038.8|44079.1|44039.1|44079.1|44039.1|44074.1|44034.1|0
1620627720000|2021-05-10 06:22:00|44074.4|44034.4|44074.1|44034.1|44074.4|44034.4|44074.1|44034.1|0
1620627730000|2021-05-10 06:22:10|44069.1|44029.1|44079.1|44039.1|44079.1|44039.1|44064.1|44024.1|8
1620627770000|2021-05-10 06:22:50|44083.8|44043.8|44089.1|44049.1|44089.1|44049.1|44083.8|44043.8|0
1620627780000|2021-05-10 06:23:00|44084.4|44044.4|44084.1|44044.1|44084.4|44044.4|44084.1|44044.1|0
1620627840000|2021-05-10 06:24:00|44079.1|44039.1|44099.1|44059.1|44104.1|44064.1|44078.8|44038.8|13
1620627850000|2021-05-10 06:24:10|44099.4|44059.4|44104.1|44064.1|44104.1|44064.1|44099.4|44059.4|0
1620627870000|2021-05-10 06:24:30|44109.1|44069.1|44124.1|44084.1|44124.1|44084.1|44109.1|44069.1|2
1620627900000|2021-05-10 06:25:00|44129.1|44089.1|44129.1|44089.1|44129.1|44089.1|44129.1|44089.1|2
1620627910000|2021-05-10 06:25:10|44133.8|44093.8|44129.1|44089.1|44134.1|44094.1|44129.1|44089.1|0
1620627920000|2021-05-10 06:25:20|44129.4|44089.4|44134.1|44094.1|44134.1|44094.1|44129.1|44089.1|0
1620627930000|2021-05-10 06:25:30|44129.1|44089.1|44129.1|44089.1|44134.1|44094.1|44129.1|44089.1|1
1620627950000|2021-05-10 06:25:50|44133.8|44093.8|44134.1|44094.1|44134.1|44094.1|44133.8|44093.8|0
1620627960000|2021-05-10 06:26:00|44139.1|44099.1|44129.1|44089.1|44139.1|44099.1|44129.1|44089.1|5
1620627970000|2021-05-10 06:26:10|44129.4|44089.4|44134.1|44094.1|44134.1|44094.1|44129.4|44089.4|0
1620627980000|2021-05-10 06:26:20|44129.1|44089.1|44119.1|44079.1|44129.1|44089.1|44119.1|44079.1|2
1620628000000|2021-05-10 06:26:40|44118.8|44078.8|44119.1|44079.1|44119.1|44079.1|44118.8|44078.8|4
1620628050000|2021-05-10 06:27:30|44123.8|44083.8|44124.1|44084.1|44124.1|44084.1|44114.4|44074.4|1
1620628070000|2021-05-10 06:27:50|44124.4|44084.4|44129.1|44089.1|44129.1|44089.1|44124.4|44084.4|1
1620628080000|2021-05-10 06:28:00|44124.4|44084.4|44124.1|44084.1|44124.4|44084.4|44124.1|44084.1|0
1620628090000|2021-05-10 06:28:10|44129.1|44089.1|44129.1|44089.1|44129.1|44089.1|44124.1|44084.1|0
1620628120000|2021-05-10 06:28:40|44124.4|44084.4|44119.1|44079.1|44124.4|44084.4|44119.1|44079.1|1
1620628130000|2021-05-10 06:28:50|44118.8|44078.8|44119.1|44079.1|44119.1|44079.1|44114.4|44074.4|0
1620628140000|2021-05-10 06:29:00|44118.8|44078.8|44114.1|44074.1|44118.8|44078.8|44114.1|44074.1|1
1620628150000|2021-05-10 06:29:10|44109.1|44069.1|44109.1|44069.1|44109.1|44069.1|44108.8|44068.8|0
1620628170000|2021-05-10 06:29:30|44113.8|44073.8|44109.1|44069.1|44113.8|44073.8|44109.1|44069.1|1
1620628180000|2021-05-10 06:29:40|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|0
1620628210000|2021-05-10 06:30:10|44114.4|44074.4|44119.1|44079.1|44119.1|44079.1|44114.4|44074.4|1
1620628220000|2021-05-10 06:30:20|44118.8|44078.8|44109.1|44069.1|44118.8|44078.8|44108.8|44068.8|0
1620628230000|2021-05-10 06:30:30|44109.4|44069.4|44114.1|44074.1|44114.1|44074.1|44109.4|44069.4|0
1620628260000|2021-05-10 06:31:00|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44108.8|44068.8|1
1620628270000|2021-05-10 06:31:10|44104.4|44064.4|44109.1|44069.1|44109.1|44069.1|44104.1|44064.1|0
1620628290000|2021-05-10 06:31:30|44108.8|44068.8|44099.1|44059.1|44108.8|44068.8|44098.8|44058.8|3
1620628300000|2021-05-10 06:31:40|44098.8|44058.8|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|2
1620628310000|2021-05-10 06:31:50|44094.4|44054.4|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|0
1620628320000|2021-05-10 06:32:00|44099.4|44059.4|44104.1|44064.1|44104.1|44064.1|44099.4|44059.4|0
1620628330000|2021-05-10 06:32:10|44109.1|44069.1|44104.1|44064.1|44109.1|44069.1|44104.1|44064.1|1
1620628340000|2021-05-10 06:32:20|44109.1|44069.1|44114.1|44074.1|44114.1|44074.1|44109.1|44069.1|1
1620628350000|2021-05-10 06:32:30|44113.8|44073.8|44109.1|44069.1|44113.8|44073.8|44109.1|44069.1|1
1620628360000|2021-05-10 06:32:40|44109.4|44069.4|44114.1|44074.1|44114.1|44074.1|44109.4|44069.4|0
1620628410000|2021-05-10 06:33:30|44114.4|44074.4|44114.1|44074.1|44114.4|44074.4|44114.1|44074.1|0
1620628440000|2021-05-10 06:34:00|44109.1|44069.1|44104.1|44064.1|44109.1|44069.1|44104.1|44064.1|2
1620628450000|2021-05-10 06:34:10|44103.8|44063.8|44079.1|44039.1|44103.8|44063.8|44079.1|44039.1|10
1620628460000|2021-05-10 06:34:20|44083.8|44043.8|44089.1|44049.1|44089.1|44049.1|44083.8|44043.8|0
1620628480000|2021-05-10 06:34:40|44084.4|44044.4|44084.1|44044.1|44084.4|44044.4|44084.1|44044.1|1
1620628490000|2021-05-10 06:34:50|44079.4|44039.4|44079.1|44039.1|44079.4|44039.4|44079.1|44039.1|1
1620628510000|2021-05-10 06:35:10|44074.4|44034.4|44079.1|44039.1|44079.1|44039.1|44074.4|44034.4|0
1620628530000|2021-05-10 06:35:30|44078.8|44038.8|44079.1|44039.1|44079.1|44039.1|44074.1|44034.1|0
1620628540000|2021-05-10 06:35:40|44079.4|44039.4|44079.1|44039.1|44084.1|44044.1|44079.1|44039.1|0
1620628550000|2021-05-10 06:35:50|44079.4|44039.4|44079.1|44039.1|44084.1|44044.1|44079.1|44039.1|0
1620628560000|2021-05-10 06:36:00|44079.4|44039.4|44084.1|44044.1|44084.1|44044.1|44079.4|44039.4|0
1620628580000|2021-05-10 06:36:20|44084.4|44044.4|44089.1|44049.1|44089.1|44049.1|44084.4|44044.4|1
1620628590000|2021-05-10 06:36:30|44089.4|44049.4|44094.1|44054.1|44099.1|44059.1|44089.4|44049.4|1
1620628600000|2021-05-10 06:36:40|44089.4|44049.4|44079.1|44039.1|44089.4|44049.4|44079.1|44039.1|3
1620628610000|2021-05-10 06:36:50|44078.8|44038.8|44084.1|44044.1|44084.1|44044.1|44078.8|44038.8|1
1620628640000|2021-05-10 06:37:20|44084.4|44044.4|44104.1|44064.1|44104.1|44064.1|44084.1|44044.1|2
1620628660000|2021-05-10 06:37:40|44103.8|44063.8|44094.1|44054.1|44103.8|44063.8|44094.1|44054.1|0
1620628680000|2021-05-10 06:38:00|44089.4|44049.4|44099.1|44059.1|44099.1|44059.1|44089.4|44049.4|0
1620628710000|2021-05-10 06:38:30|44099.4|44059.4|44104.1|44064.1|44109.1|44069.1|44099.4|44059.4|0
1620628720000|2021-05-10 06:38:40|44099.1|44059.1|44104.1|44064.1|44109.1|44069.1|44099.1|44059.1|9
1620628730000|2021-05-10 06:38:50|44108.8|44068.8|44109.1|44069.1|44113.8|44073.8|44108.8|44068.8|0
1620628740000|2021-05-10 06:39:00|44109.4|44069.4|44114.1|44074.1|44114.1|44074.1|44109.1|44069.1|0
1620628750000|2021-05-10 06:39:10|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44099.1|44059.1|0
1620628760000|2021-05-10 06:39:20|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44109.1|44069.1|0
1620628780000|2021-05-10 06:39:40|44109.4|44069.4|44114.1|44074.1|44114.1|44074.1|44109.4|44069.4|0
1620628790000|2021-05-10 06:39:50|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44109.1|44069.1|0
1620628800000|2021-05-10 06:40:00|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44109.1|44069.1|0
1620628850000|2021-05-10 06:40:50|44108.8|44068.8|44099.1|44059.1|44108.8|44068.8|44094.1|44054.1|1
1620628860000|2021-05-10 06:41:00|44094.1|44054.1|44094.1|44054.1|44099.1|44059.1|44094.1|44054.1|0
1620628870000|2021-05-10 06:41:10|44099.1|44059.1|44099.1|44059.1|44103.8|44063.8|44099.1|44059.1|2
1620628880000|2021-05-10 06:41:20|44098.8|44058.8|44099.1|44059.1|44099.1|44059.1|44098.8|44058.8|1
1620628890000|2021-05-10 06:41:30|44099.4|44059.4|44094.1|44054.1|44104.1|44064.1|44094.1|44054.1|1
1620628910000|2021-05-10 06:41:50|44098.8|44058.8|44099.1|44059.1|44099.1|44059.1|44098.8|44058.8|0
1620628970000|2021-05-10 06:42:50|44094.4|44054.4|44099.1|44059.1|44099.1|44059.1|44094.4|44054.4|0
1620628980000|2021-05-10 06:43:00|44103.8|44063.8|44099.1|44059.1|44103.8|44063.8|44099.1|44059.1|0
1620628990000|2021-05-10 06:43:10|44094.4|44054.4|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|0
1620629000000|2021-05-10 06:43:20|44098.8|44058.8|44099.1|44059.1|44099.1|44059.1|44094.1|44054.1|0
1620629010000|2021-05-10 06:43:30|44103.8|44063.8|44099.1|44059.1|44103.8|44063.8|44099.1|44059.1|0
1620629020000|2021-05-10 06:43:40|44103.8|44063.8|44099.1|44059.1|44104.1|44064.1|44099.1|44059.1|0
1620629030000|2021-05-10 06:43:50|44094.4|44054.4|44094.1|44054.1|44094.4|44054.4|44094.1|44054.1|0
1620629040000|2021-05-10 06:44:00|44099.1|44059.1|44099.1|44059.1|44099.1|44059.1|44099.1|44059.1|1
1620629050000|2021-05-10 06:44:10|44094.4|44054.4|44089.1|44049.1|44094.4|44054.4|44089.1|44049.1|2
1620629080000|2021-05-10 06:44:40|44093.8|44053.8|44094.1|44054.1|44099.1|44059.1|44093.8|44053.8|3
1620629100000|2021-05-10 06:45:00|44093.8|44053.8|44089.1|44049.1|44093.8|44053.8|44089.1|44049.1|0
1620629110000|2021-05-10 06:45:10|44084.3|44044.3|44084.1|44044.1|44089.1|44049.1|44084.1|44044.1|1
1620629130000|2021-05-10 06:45:30|44088.8|44048.8|44089.1|44049.1|44089.1|44049.1|44088.8|44048.8|0
1620629140000|2021-05-10 06:45:40|44093.8|44053.8|44089.1|44049.1|44093.8|44053.8|44089.1|44049.1|0
1620629150000|2021-05-10 06:45:50|44089.3|44049.3|44089.1|44049.1|44089.3|44049.3|44089.1|44049.1|0
1620629160000|2021-05-10 06:46:00|44094.1|44054.1|44094.1|44054.1|44094.1|44054.1|44089.3|44049.3|0
1620629170000|2021-05-10 06:46:10|44094.3|44054.3|44094.1|44054.1|44099.1|44059.1|44094.1|44054.1|1
1620629190000|2021-05-10 06:46:30|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|1
1620629210000|2021-05-10 06:46:50|44088.8|44048.8|44094.1|44054.1|44094.1|44054.1|44088.8|44048.8|0
1620629220000|2021-05-10 06:47:00|44099.1|44059.1|44089.1|44049.1|44099.1|44059.1|44089.1|44049.1|1
1620629230000|2021-05-10 06:47:10|44093.8|44053.8|44094.1|44054.1|44094.1|44054.1|44093.8|44053.8|0
1620629240000|2021-05-10 06:47:20|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|44089.1|44049.1|0
1620629290000|2021-05-10 06:48:10|44093.8|44053.8|44094.1|44054.1|44094.1|44054.1|44093.8|44053.8|0
1620629300000|2021-05-10 06:48:20|44093.8|44053.8|44079.1|44039.1|44093.8|44053.8|44078.8|44038.8|1
1620629310000|2021-05-10 06:48:30|44083.8|44043.8|44079.1|44039.1|44083.8|44043.8|44079.1|44039.1|0
1620629350000|2021-05-10 06:49:10|44078.8|44038.8|44089.1|44049.1|44089.1|44049.1|44078.8|44038.8|1
1620629380000|2021-05-10 06:49:40|44089|44049|44089|44049|44089|44049|44089|44049|0
1620629390000|2021-05-10 06:49:50|44084.3|44044.3|44079|44039|44084.3|44044.3|44079|44039|0
1620629410000|2021-05-10 06:50:10|44079.3|44039.3|44079|44039|44079.3|44039.3|44079|44039|0
1620629420000|2021-05-10 06:50:20|44078.8|44038.8|44074|44034|44078.8|44038.8|44074|44034|0
1620629430000|2021-05-10 06:50:30|44074.3|44034.3|44074|44034|44079|44039|44064|44024|1
1620629450000|2021-05-10 06:50:50|44069.3|44029.3|44069|44029|44069.3|44029.3|44069|44029|0
1620629460000|2021-05-10 06:51:00|44073.8|44033.8|44069|44029|44073.8|44033.8|44069|44029|0
1620629470000|2021-05-10 06:51:10|44064.3|44024.3|44074|44034|44074|44034|44064.3|44024.3|0
1620629500000|2021-05-10 06:51:40|||||||||2
1620629520000|2021-05-10 06:52:00|44078.8|44038.8|44079|44039|44079|44039|44078.8|44038.8|0
1620629540000|2021-05-10 06:52:20|44083.8|44043.8|44089|44049|44089|44049|44083.8|44043.8|1
1620629550000|2021-05-10 06:52:30|44093.8|44053.8|44089|44049|44093.8|44053.8|44089|44049|0
1620629570000|2021-05-10 06:52:50|44093.8|44053.8|44089|44049|44094|44054|44089|44049|0
1620629590000|2021-05-10 06:53:10|44084.3|44044.3|44084|44044|44084.3|44044.3|44084|44044|0
1620629600000|2021-05-10 06:53:20|44084.3|44044.3|44089|44049|44089|44049|44084.3|44044.3|0
1620629610000|2021-05-10 06:53:30|44089.3|44049.3|44099|44059|44104|44064|44089.3|44049.3|5
1620629620000|2021-05-10 06:53:40|44103.8|44063.8|44104|44064|44104|44064|44103.8|44063.8|0
1620629630000|2021-05-10 06:53:50|44109|44069|44109|44069|44109|44069|44109|44069|1
1620629640000|2021-05-10 06:54:00|44113.8|44073.8|44114|44074|44119|44079|44109|44069|1
1620629670000|2021-05-10 06:54:30|44114.3|44074.3|44119|44079|44119|44079|44114.3|44074.3|0
1620629680000|2021-05-10 06:54:40|44118.7|44078.7|44119|44079|44119|44079|44114|44074|0
1620629690000|2021-05-10 06:54:50|44119.3|44079.3|44119|44079|44119.3|44079.3|44119|44079|0
1620629700000|2021-05-10 06:55:00|44118.7|44078.7|44114|44074|44118.7|44078.7|44114|44074|0
1620629710000|2021-05-10 06:55:10|44109|44069|44114|44074|44114|44074|44109|44069|1
1620629720000|2021-05-10 06:55:20|44113.7|44073.7|44109|44069|44113.7|44073.7|44109|44069|0
1620629760000|2021-05-10 06:56:00|44108.7|44068.7|44099|44059|44108.7|44068.7|44099|44059|2
1620629790000|2021-05-10 06:56:30|44099.3|44059.3|44109|44069|44109|44069|44099.3|44059.3|0
1620629800000|2021-05-10 06:56:40|44108.7|44068.7|44109|44069|44109|44069|44104|44064|2
1620629820000|2021-05-10 06:57:00|44108.7|44068.7|44109|44069|44109|44069|44108.7|44068.7|0
1620629860000|2021-05-10 06:57:40|44109.3|44069.3|44114|44074|44114|44074|44109|44069|0
1620629870000|2021-05-10 06:57:50|44114.3|44074.3|44119|44079|44119|44079|44114.3|44074.3|0
1620629880000|2021-05-10 06:58:00|44118.7|44078.7|44114|44074|44118.7|44078.7|44114|44074|0
1620629890000|2021-05-10 06:58:10|44109.3|44069.3|44109|44069|44109.3|44069.3|44109|44069|2
1620629900000|2021-05-10 06:58:20|44113.7|44073.7|44114|44074|44114|44074|44109|44069|0
1620629910000|2021-05-10 06:58:30|44119|44079|44114|44074|44119|44079|44114|44074|1
1620629930000|2021-05-10 06:58:50|44119|44079|44119|44079|44119|44079|44119|44079|1
1620629940000|2021-05-10 06:59:00|44114.3|44074.3|44109|44069|44114.3|44074.3|44109|44069|0
1620629950000|2021-05-10 06:59:10|44104.3|44064.3|44104|44064|44109|44069|44104|44064|1
1620629960000|2021-05-10 06:59:20|44109|44069|44109|44069|44109|44069|44104|44064|0
1620629970000|2021-05-10 06:59:30|44109.3|44069.3|44119|44079|44119|44079|44109.3|44069.3|6
1620629990000|2021-05-10 06:59:50|44118.7|44078.7|44114|44074|44119|44079|44109|44069|0
1620630000000|2021-05-10 07:00:00|44119|44079|44114|44074|44119|44079|44114|44074|1
1620630010000|2021-05-10 07:00:10|44109.3|44069.3|44109|44069|44109.3|44069.3|44109|44069|0
1620630020000|2021-05-10 07:00:20|44104.3|44064.3|44099|44059|44104.3|44064.3|44099|44059|2
1620630050000|2021-05-10 07:00:50|44094|44054|44094|44054|44094|44054|44094|44054|10
1620630070000|2021-05-10 07:01:10|44098.7|44058.7|44099|44059|44099|44059|44098.7|44058.7|2
1620630090000|2021-05-10 07:01:30|44099.3|44059.3|44104|44064|44104|44064|44099.3|44059.3|0
1620630100000|2021-05-10 07:01:40|44099|44059|44099|44059|44099|44059|44099|44059|4
1620630120000|2021-05-10 07:02:00|44094.3|44054.3|44094|44054|44099|44059|44094|44054|0
1620630150000|2021-05-10 07:02:30|44099|44059|44099|44059|44099|44059|44099|44059|1
1620630170000|2021-05-10 07:02:50|44098.7|44058.7|44094|44054|44098.7|44058.7|44094|44054|0
1620630180000|2021-05-10 07:03:00|44099|44059|44094|44054|44099|44059|44094|44054|0
1620630190000|2021-05-10 07:03:10|44089.3|44049.3|44089|44049|44089.3|44049.3|44089|44049|0
1620630210000|2021-05-10 07:03:30|44088.7|44048.7|44084|44044|44088.7|44048.7|44084|44044|0
1620630240000|2021-05-10 07:04:00|44074|44034|44064|44024|44074|44034|44064|44024|7
1620630250000|2021-05-10 07:04:10|44069|44029|44069|44029|44069|44029|44069|44029|1
1620630280000|2021-05-10 07:04:40|44064.3|44024.3|44059|44019|44064.3|44024.3|44059|44019|1
1620630290000|2021-05-10 07:04:50|44058.4|44018.4|44049|44009|44058.4|44018.4|44049|44009|16
1620630300000|2021-05-10 07:05:00|44059|44019|44059|44019|44059|44019|44059|44019|2
1620630310000|2021-05-10 07:05:10|44063.7|44023.7|44059|44019|44063.7|44023.7|44059|44019|0
1620630350000|2021-05-10 07:05:50|44058.7|44018.7|44049|44009|44058.7|44018.7|44049|44009|1
1620630360000|2021-05-10 07:06:00|44048.7|44008.7|44039|43999|44048.7|44008.7|44039|43999|0
1620630370000|2021-05-10 07:06:10|44039.3|43999.3|44039|43999|44044|44004|44039|43999|1
1620630390000|2021-05-10 07:06:30|44038.7|43998.7|44024|43984|44038.7|43998.7|44024|43984|1
1620630400000|2021-05-10 07:06:40|44034|43994|44034|43994|44034|43994|44034|43994|1
1620630410000|2021-05-10 07:06:50|44038.7|43998.7|44039|43999|44039|43999|44038.7|43998.7|0
1620630420000|2021-05-10 07:07:00|44034|43994|44044|44004|44044|44004|44034|43994|2
1620630430000|2021-05-10 07:07:10|44048.7|44008.7|44049|44009|44049|44009|44048.7|44008.7|0
1620630510000|2021-05-10 07:08:30|44059|44019|44054|44014|44073.7|44033.7|44054|44014|15
1620630520000|2021-05-10 07:08:40|44054.3|44014.3|44059|44019|44059|44019|44049|44009|3
1620630530000|2021-05-10 07:08:50|44063.7|44023.7|44064|44024|44064|44024|44063.7|44023.7|0
1620630540000|2021-05-10 07:09:00|44068.7|44028.7|44069|44029|44069|44029|44068.7|44028.7|0
1620630550000|2021-05-10 07:09:10|44068.7|44028.7|44069|44029|44069|44029|44068.7|44028.7|0
1620630570000|2021-05-10 07:09:30|44069.3|44029.3|44069|44029|44074|44034|44069|44029|0
1620630600000|2021-05-10 07:10:00|44064.3|44024.3|44064|44024|44064.3|44024.3|44064|44024|0
1620630620000|2021-05-10 07:10:20|44063.4|44023.4|44059|44019|44063.4|44023.4|44054|44014|4
1620630650000|2021-05-10 07:10:50|44049|44009|44049|44009|44049.3|44009.3|44049|44009|7
1620630660000|2021-05-10 07:11:00|44053.7|44013.7|44049|44009|44054|44014|44049|44009|1
1620630670000|2021-05-10 07:11:10|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620630680000|2021-05-10 07:11:20|44058.7|44018.7|44064|44024|44069|44029|44058.7|44018.7|3
1620630690000|2021-05-10 07:11:30|44068.7|44028.7|44069|44029|44069|44029|44068.7|44028.7|1
1620630700000|2021-05-10 07:11:40|44073.7|44033.7|44064|44024|44074|44034|44064|44024|3
1620630710000|2021-05-10 07:11:50|44063.7|44023.7|44059|44019|44063.7|44023.7|44059|44019|1
1620630720000|2021-05-10 07:12:00|44054.3|44014.3|44059|44019|44059|44019|44054|44014|1
1620630740000|2021-05-10 07:12:20|44063.7|44023.7|44064|44024|44064|44024|44063.7|44023.7|0
1620630760000|2021-05-10 07:12:40|44059.3|44019.3|44059|44019|44059.3|44019.3|44059|44019|1
1620630770000|2021-05-10 07:12:50|44054.3|44014.3|44059|44019|44059|44019|44054.3|44014.3|0
1620630780000|2021-05-10 07:13:00|44054.3|44014.3|44059|44019|44059|44019|44054.3|44014.3|0
1620630790000|2021-05-10 07:13:10|44058.7|44018.7|44049|44009|44058.7|44018.7|44049|44009|1
1620630800000|2021-05-10 07:13:20|44053.7|44013.7|44044|44004|44059|44019|44044|44004|4
1620630810000|2021-05-10 07:13:30|44044.3|44004.3|44044|44004|44049|44009|44044|44004|0
1620630830000|2021-05-10 07:13:50|44029|43989|44024|43984|44029|43989|44024|43984|4
1620630850000|2021-05-10 07:14:10|44023.7|43983.7|44039|43999|44039|43999|44023.7|43983.7|1
1620630860000|2021-05-10 07:14:20|44034.3|43994.3|44049|44009|44049|44009|44034.3|43994.3|5
1620630880000|2021-05-10 07:14:40|44048.7|44008.7|44039|43999|44048.7|44008.7|44039|43999|7
1620630890000|2021-05-10 07:14:50|44038.7|43998.7|44039|43999|44039|43999|44034|43994|1
1620630900000|2021-05-10 07:15:00|44043.7|44003.7|44034|43994|44044|44004|44034|43994|0
1620630920000|2021-05-10 07:15:20|44034.3|43994.3|44039|43999|44039|43999|44034.3|43994.3|0
1620630930000|2021-05-10 07:15:30|44034.3|43994.3|44039|43999|44039|43999|44034|43994|3
1620630960000|2021-05-10 07:16:00|44038.7|43998.7|44034|43994|44039|43999|44034|43994|0
1620630980000|2021-05-10 07:16:20|44038.7|43998.7|44034|43994|44039|43999|44034|43994|0
1620631010000|2021-05-10 07:16:50|44034.3|43994.3|44039|43999|44039|43999|44034.3|43994.3|1
1620631020000|2021-05-10 07:17:00|44039.3|43999.3|44049|44009|44049|44009|44039.3|43999.3|3
1620631040000|2021-05-10 07:17:20|44048.7|44008.7|44049|44009|44049|44009|44044|44004|1
1620631060000|2021-05-10 07:17:40|44053.7|44013.7|44059|44019|44059|44019|44053.7|44013.7|0
1620631080000|2021-05-10 07:18:00|44059.3|44019.3|44079|44039|44084|44044|44059.3|44019.3|7
1620631090000|2021-05-10 07:18:10|44088.4|44048.4|44084|44044|44089|44049|44079|44039|1
1620631110000|2021-05-10 07:18:30|44088.7|44048.7|44084|44044|44089|44049|44084|44044|0
1620631120000|2021-05-10 07:18:40|44083.7|44043.7|44079|44039|44083.7|44043.7|44079|44039|0
1620631130000|2021-05-10 07:18:50|44079.3|44039.3|44084|44044|44084|44044|44079.3|44039.3|0
1620631150000|2021-05-10 07:19:10|44079.3|44039.3|44074|44034|44079.3|44039.3|44074|44034|1
1620631170000|2021-05-10 07:19:30|44069|44029|44064|44024|44069|44029|44064|44024|1
1620631180000|2021-05-10 07:19:40|44064.3|44024.3|44069|44029|44069|44029|44064.3|44024.3|0
1620631200000|2021-05-10 07:20:00|44073.7|44033.7|44069|44029|44073.7|44033.7|44069|44029|0
1620631250000|2021-05-10 07:20:50|44059|44019|44059|44019|44059|44019|44059|44019|2
1620631260000|2021-05-10 07:21:00|44058.7|44018.7|44059|44019|44059|44019|44058.7|44018.7|0
1620631280000|2021-05-10 07:21:20|44054.3|44014.3|44059|44019|44059|44019|44054.3|44014.3|0
1620631290000|2021-05-10 07:21:30|44054.3|44014.3|44049|44009|44054.3|44014.3|44049|44009|1
1620631320000|2021-05-10 07:22:00|44048.7|44008.7|44044|44004|44048.7|44008.7|44044|44004|0
1620631330000|2021-05-10 07:22:10|44049|44009|44044|44004|44049|44009|44044|44004|0
1620631340000|2021-05-10 07:22:20|44049|44009|44049|44009|44049.3|44009.3|44049|44009|0
1620631350000|2021-05-10 07:22:30|44053.7|44013.7|44049|44009|44054|44014|44049|44009|0
1620631380000|2021-05-10 07:23:00|44044.3|44004.3|44049|44009|44049|44009|44044.3|44004.3|1
1620631400000|2021-05-10 07:23:20|44048.7|44008.7|44039|43999|44049|44009|44034.3|43994.3|12
1620631410000|2021-05-10 07:23:30|44039.3|43999.3|44053.7|44013.7|44054|44014|44039.3|43999.3|0
1620631420000|2021-05-10 07:23:40|44054|44014|44049.3|44009.3|44054|44014|44049|44009|0
1620631430000|2021-05-10 07:23:50|44054|44014|44049|44009|44054|44014|44049|44009|0
1620631440000|2021-05-10 07:24:00|44053.7|44013.7|44059|44019|44059|44019|44053.7|44013.7|1
1620631450000|2021-05-10 07:24:10|44058.7|44018.7|44049|44009|44058.7|44018.7|44049|44009|1
1620631460000|2021-05-10 07:24:20|44053.7|44013.7|44049|44009|44054|44014|44049|44009|0
1620631500000|2021-05-10 07:25:00|44053.7|44013.7|44049|44009|44053.7|44013.7|44049|44009|0
1620631510000|2021-05-10 07:25:10|44048.7|44008.7|44049|44009|44049|44009|44048.7|44008.7|1
1620631520000|2021-05-10 07:25:20|44044.3|44004.3|44044|44004|44044.3|44004.3|44044|44004|0
1620631530000|2021-05-10 07:25:30|44054|44014|44049|44009|44054|44014|44049|44009|3
1620631540000|2021-05-10 07:25:40|44049.3|44009.3|44049|44009|44049.3|44009.3|44044.3|44004.3|1
1620631570000|2021-05-10 07:26:10|44048.7|44008.7|44048.7|44008.7|44048.7|44008.7|44048.7|44008.7|0
1620631580000|2021-05-10 07:26:20|44044|44004|44049|44009|44049|44009|44044|44004|0
1620631620000|2021-05-10 07:27:00|44044.3|44004.3|44044|44004|44044.3|44004.3|44044|44004|0
1620631640000|2021-05-10 07:27:20|44044.3|44004.3|44049|44009|44049|44009|44044.3|44004.3|3
1620631650000|2021-05-10 07:27:30|44044.3|44004.3|44049|44009|44049|44009|44044.3|44004.3|0
1620631660000|2021-05-10 07:27:40|44044.3|44004.3|44049|44009|44049|44009|44044|44004|0
1620631670000|2021-05-10 07:27:50|44048.7|44008.7|44044|44004|44048.7|44008.7|44044|44004|0
1620631680000|2021-05-10 07:28:00|44049|44009|44044|44004|44049|44009|44044|44004|2
1620631700000|2021-05-10 07:28:20|44049|44009|44049|44009|44049|44009|44049|44009|1
1620631720000|2021-05-10 07:28:40|44044.3|44004.3|44044|44004|44044.3|44004.3|44044|44004|2
1620631740000|2021-05-10 07:29:00|44039|43999|44039|43999|44039|43999|44034|43994|1
1620631750000|2021-05-10 07:29:10|44034.3|43994.3|44034|43994|44039|43999|44034|43994|5
1620631760000|2021-05-10 07:29:20|44039|43999|44039|43999|44039|43999|44039|43999|0
1620631770000|2021-05-10 07:29:30|44043.7|44003.7|44044|44004|44044|44004|44043.7|44003.7|0
1620631800000|2021-05-10 07:30:00|44049|44009|44049|44009|44054|44014|44049|44009|2
1620631810000|2021-05-10 07:30:10|44048.7|44008.7|44034|43994|44053.7|44013.7|44034|43994|0
1620631820000|2021-05-10 07:30:20|44039|43999|44034|43994|44039|43999|44034|43994|0
1620631840000|2021-05-10 07:30:40|44034.6|43994.6|44039|43999|44039|43999|44034.6|43994.6|5
1620631850000|2021-05-10 07:30:50|44039.3|43999.3|44049|44009|44049|44009|44039.3|43999.3|0
1620631870000|2021-05-10 07:31:10|||||||||1
1620631880000|2021-05-10 07:31:20|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620631890000|2021-05-10 07:31:30|44049.3|44009.3|44054|44014|44054|44014|44049|44009|0
1620631900000|2021-05-10 07:31:40|44049|44009|44049|44009|44049|44009|44049|44009|3
1620631910000|2021-05-10 07:31:50|44048.7|44008.7|44044|44004|44048.7|44008.7|44039|43999|2
1620631930000|2021-05-10 07:32:10|44043.7|44003.7|44044|44004|44044|44004|44043.7|44003.7|0
1620631950000|2021-05-10 07:32:30|44048.7|44008.7|44049|44009|44049|44009|44048.7|44008.7|0
1620631960000|2021-05-10 07:32:40|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620631980000|2021-05-10 07:33:00|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|1
1620632000000|2021-05-10 07:33:20|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620632020000|2021-05-10 07:33:40|44059|44019|44059|44019|44064|44024|44059|44019|4
1620632030000|2021-05-10 07:33:50|44054.3|44014.3|44054|44014|44054.3|44014.3|44054|44014|0
1620632040000|2021-05-10 07:34:00|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620632050000|2021-05-10 07:34:10|44058.7|44018.7|44054|44014|44059.3|44019.3|44054|44014|2
1620632060000|2021-05-10 07:34:20|44059|44019|44054|44014|44059|44019|44054|44014|1
1620632100000|2021-05-10 07:35:00|44049|44009|44054|44014|44054|44014|44049|44009|1
1620632120000|2021-05-10 07:35:20|44049.3|44009.3|44054|44014|44054|44014|44049|44009|0
1620632150000|2021-05-10 07:35:50|44049|44009|44049|44009|44049|44009|44049|44009|1
1620632180000|2021-05-10 07:36:20|44044.3|44004.3|44044|44004|44049|44009|44044|44004|1
1620632190000|2021-05-10 07:36:30|44044.3|44004.3|44049|44009|44049|44009|44044.3|44004.3|1
1620632210000|2021-05-10 07:36:50|44049.3|44009.3|44054|44014|44054|44014|44049.3|44009.3|0
1620632230000|2021-05-10 07:37:10|44054.3|44014.3|44059|44019|44059|44019|44054|44014|1
1620632240000|2021-05-10 07:37:20|44054.3|44014.3|44054|44014|44064|44024|44054|44014|2
1620632250000|2021-05-10 07:37:30|44058.7|44018.7|44059|44019|44059|44019|44054|44014|1
1620632260000|2021-05-10 07:37:40|44063.7|44023.7|44054|44014|44063.7|44023.7|44054|44014|0
1620632270000|2021-05-10 07:37:50|44059|44019|44059|44019|44059|44019|44059|44019|0
1620632280000|2021-05-10 07:38:00|44054.3|44014.3|44054|44014|44054.3|44014.3|44049|44009|2
1620632300000|2021-05-10 07:38:20|44049.3|44009.3|44054|44014|44054|44014|44049|44009|0
1620632310000|2021-05-10 07:38:30|44059|44019|44054.3|44014.3|44059|44019|44054.3|44014.3|0
1620632320000|2021-05-10 07:38:40|44054|44014|44054|44014|44054|44014|44054|44014|0
1620632330000|2021-05-10 07:38:50|44053.7|44013.7|44054|44014|44054|44014|44049|44009|2
1620632350000|2021-05-10 07:39:10|44053.7|44013.7|44049|44009|44054|44014|44049|44009|1
1620632370000|2021-05-10 07:39:30|44049.3|44009.3|44054|44014|44054|44014|44049.3|44009.3|0
1620632400000|2021-05-10 07:40:00|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620632410000|2021-05-10 07:40:10|44053.7|44013.7|44049|44009|44053.7|44013.7|44049|44009|1
1620632420000|2021-05-10 07:40:20|44044.3|44004.3|44044|44004|44044.3|44004.3|44044|44004|1
1620632450000|2021-05-10 07:40:50|44043.7|44003.7|44034|43994|44043.7|44003.7|44034|43994|7
1620632460000|2021-05-10 07:41:00|44039|43999|44039|43999|44039|43999|44039|43999|3
1620632480000|2021-05-10 07:41:20|44034.3|43994.3|44034|43994|44034.3|43994.3|44034|43994|0
1620632490000|2021-05-10 07:41:30|44034.3|43994.3|44039|43999|44039|43999|44034.3|43994.3|1
1620632500000|2021-05-10 07:41:40|44043.7|44003.7|44039|43999|44044|44004|44039|43999|4
1620632510000|2021-05-10 07:41:50|44043.7|44003.7|44044|44004|44044.2|44004.2|44043.7|44003.7|0
1620632520000|2021-05-10 07:42:00|44043.7|44003.7|44044|44004|44044|44004|44043.7|44003.7|0
1620632530000|2021-05-10 07:42:10|44039|43999|44039|43999|44044|44004|44039|43999|5
1620632540000|2021-05-10 07:42:20|44043.7|44003.7|44044|44004|44044|44004|44043.7|44003.7|0
1620632550000|2021-05-10 07:42:30|44048.7|44008.7|44049|44009|44049|44009|44048.7|44008.7|0
1620632560000|2021-05-10 07:42:40|||||||||12
1620632580000|2021-05-10 07:43:00|44049.2|44009.2|44054|44014|44054|44014|44049.2|44009.2|1
1620632590000|2021-05-10 07:43:10|44053.7|44013.7|44049|44009|44054|44014|44049|44009|0
1620632610000|2021-05-10 07:43:30|44049.2|44009.2|44049|44009|44054|44014|44049|44009|0
1620632620000|2021-05-10 07:43:40|44053.7|44013.7|44054|44014|44054|44014|44053.7|44013.7|0
1620632630000|2021-05-10 07:43:50|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|44054.5|44014.5|0
1620632640000|2021-05-10 07:44:00|44069|44029|44069|44029|44069|44029|44069|44029|1
1620632650000|2021-05-10 07:44:10|44069.2|44029.2|44069|44029|44074|44034|44069|44029|1
1620632660000|2021-05-10 07:44:20|44069.2|44029.2|44069|44029|44069.2|44029.2|44069|44029|0
1620632680000|2021-05-10 07:44:40|44073.7|44033.7|44069|44029|44073.7|44033.7|44064.2|44024.2|0
1620632770000|2021-05-10 07:46:10|44064.2|44024.2|44064|44024|44064.2|44024.2|44064|44024|0
1620632780000|2021-05-10 07:46:20|44059.2|44019.2|44059|44019|44059.2|44019.2|44054.2|44014.2|1
1620632800000|2021-05-10 07:46:40|44054|44014|44054|44014|44054|44014|44054|44014|4
1620632810000|2021-05-10 07:46:50|44059|44019|44059|44019|44059|44019|44059|44019|0
1620632850000|2021-05-10 07:47:30|44058.7|44018.7|44054|44014|44058.7|44018.7|44054|44014|1
1620632870000|2021-05-10 07:47:50|44054.2|44014.2|44064|44024|44064|44024|44054.2|44014.2|0
1620632890000|2021-05-10 07:48:10|44063.9|44023.9|44063.9|44023.9|44063.9|44023.9|44063.9|44023.9|0
1620632920000|2021-05-10 07:48:40|44068.7|44028.7|44063.9|44023.9|44068.7|44028.7|44063.9|44023.9|0
1620632930000|2021-05-10 07:48:50|44063.7|44023.7|44053.9|44013.9|44063.7|44023.7|44053.9|44013.9|0
1620632960000|2021-05-10 07:49:20|44048.9|44008.9|44048.9|44008.9|44048.9|44008.9|44048.9|44008.9|1
1620632980000|2021-05-10 07:49:40|44044.2|44004.2|44048.9|44008.9|44048.9|44008.9|44044.2|44004.2|1
1620632990000|2021-05-10 07:49:50|44049.2|44009.2|44053.9|44013.9|44053.9|44013.9|44049.2|44009.2|0
1620633020000|2021-05-10 07:50:20|44063.9|44023.9|44068.9|44028.9|44073.9|44033.9|44063.9|44023.9|7
1620633060000|2021-05-10 07:51:00|44064.2|44024.2|44073.9|44033.9|44078.9|44038.9|44064.2|44024.2|0
1620633090000|2021-05-10 07:51:30|44074.2|44034.2|44088.9|44048.9|44088.9|44048.9|44074.2|44034.2|2
1620633100000|2021-05-10 07:51:40|44084.2|44044.2|44078.9|44038.9|44088.9|44048.9|44078.9|44038.9|3
1620633120000|2021-05-10 07:52:00|44079.2|44039.2|44083.9|44043.9|44083.9|44043.9|44078.9|44038.9|0
1620633130000|2021-05-10 07:52:10|44083.7|44043.7|44078.9|44038.9|44083.9|44043.9|44078.9|44038.9|1
1620633140000|2021-05-10 07:52:20|44083.7|44043.7|44083.9|44043.9|44083.9|44043.9|44078.9|44038.9|0
1620633160000|2021-05-10 07:52:40|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|1
1620633170000|2021-05-10 07:52:50|44078.7|44038.7|44078.9|44038.9|44078.9|44038.9|44078.7|44038.7|1
1620633200000|2021-05-10 07:53:20|44078.7|44038.7|44078.9|44038.9|44078.9|44038.9|44078.7|44038.7|0
1620633220000|2021-05-10 07:53:40|44074.2|44034.2|44073.9|44033.9|44074.2|44034.2|44073.9|44033.9|0
1620633230000|2021-05-10 07:53:50|44078.7|44038.7|44073.9|44033.9|44078.9|44038.9|44064.2|44024.2|7
1620633250000|2021-05-10 07:54:10|44069.2|44029.2|44068.9|44028.9|44073.9|44033.9|44068.9|44028.9|1
1620633290000|2021-05-10 07:54:50|44068.7|44028.7|44068.9|44028.9|44068.9|44028.9|44068.7|44028.7|0
1620633300000|2021-05-10 07:55:00|44064.2|44024.2|44063.9|44023.9|44064.2|44024.2|44063.9|44023.9|0
1620633310000|2021-05-10 07:55:10|44068.9|44028.9|44068.9|44028.9|44073.9|44033.9|44068.9|44028.9|1
1620633360000|2021-05-10 07:56:00|44064.2|44024.2|44063.9|44023.9|44064.2|44024.2|44063.9|44023.9|0
1620633380000|2021-05-10 07:56:20|44058.9|44018.9|44068.9|44028.9|44068.9|44028.9|44058.9|44018.9|1
1620633390000|2021-05-10 07:56:30|44069.2|44029.2|44058.9|44018.9|44069.2|44029.2|44058.6|44018.6|2
1620633400000|2021-05-10 07:56:40|44054.2|44014.2|44048.9|44008.9|44054.2|44014.2|44048.9|44008.9|4
1620633420000|2021-05-10 07:57:00|44048.6|44008.6|44043.9|44003.9|44048.6|44008.6|44043.9|44003.9|2
1620633430000|2021-05-10 07:57:10|44038.9|43998.9|44028.9|43988.9|44038.9|43998.9|44028.9|43988.9|8
1620633440000|2021-05-10 07:57:20|44029.2|43989.2|44033.9|43993.9|44033.9|43993.9|44028.9|43988.9|0
1620633450000|2021-05-10 07:57:30|44034.2|43994.2|44038.9|43998.9|44038.9|43998.9|44033.9|43993.9|0
1620633490000|2021-05-10 07:58:10|44034.2|43994.2|44034.2|43994.2|44034.2|43994.2|44034.2|43994.2|0
1620633500000|2021-05-10 07:58:20|44028.9|43988.9|44018.9|43978.9|44028.9|43988.9|44018.9|43978.9|2
1620633510000|2021-05-10 07:58:30|44019.2|43979.2|44013.9|43973.9|44023.9|43983.9|44013.9|43973.9|0
1620633530000|2021-05-10 07:58:50|44018.9|43978.9|44018.9|43978.9|44018.9|43978.9|44018.9|43978.9|2
1620633540000|2021-05-10 07:59:00|44018.6|43978.6|43998.9|43958.9|44018.6|43978.6|43998.9|43958.9|2
1620633550000|2021-05-10 07:59:10|43994.2|43954.2|43998.9|43958.9|43998.9|43958.9|43993.9|43953.9|1
1620633560000|2021-05-10 07:59:20|43994.2|43954.2|43998.9|43958.9|43998.9|43958.9|43993.9|43953.9|0
1620633570000|2021-05-10 07:59:30|43994.2|43954.2|43998.9|43958.9|43998.9|43958.9|43993.9|43953.9|0
1620633590000|2021-05-10 07:59:50|43998.6|43958.6|43993.9|43953.9|43998.9|43958.9|43993.9|43953.9|0
1620633600000|2021-05-10 08:00:00|43988.9|43948.9|43988.9|43948.9|43988.9|43948.9|43988.9|43948.9|1
1620633610000|2021-05-10 08:00:10|43984.2|43944.2|43984.2|43944.2|43984.2|43944.2|43984.2|43944.2|0
1620633620000|2021-05-10 08:00:20|43988.9|43948.9|43973.9|43933.9|43988.9|43948.9|43973.9|43933.9|9
1620633630000|2021-05-10 08:00:30|43968.9|43928.9|43958.9|43918.9|43968.9|43928.9|43958.9|43918.9|12
1620633640000|2021-05-10 08:00:40|43954.2|43914.2|43958.9|43918.9|43958.9|43918.9|43954.2|43914.2|0
1620633650000|2021-05-10 08:00:50|43954.2|43914.2|43948.9|43908.9|43954.2|43914.2|43948.9|43908.9|0
1620633660000|2021-05-10 08:01:00|43963.9|43923.9|43963.9|43923.9|43963.9|43923.9|43963.9|43923.9|10
1620633670000|2021-05-10 08:01:10|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|43968.9|43928.9|2
1620633680000|2021-05-10 08:01:20|43969.2|43929.2|43978.9|43938.9|43978.9|43938.9|43969.2|43929.2|2
1620633690000|2021-05-10 08:01:30|43963.9|43923.9|43958.9|43918.9|43963.9|43923.9|43954.2|43914.2|14
1620633710000|2021-05-10 08:01:50|43959.2|43919.2|43958.9|43918.9|43959.2|43919.2|43958.9|43918.9|2
1620633720000|2021-05-10 08:02:00|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|42
1620633730000|2021-05-10 08:02:10|||||||||9
1620633740000|2021-05-10 08:02:20|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|6
1620633760000|2021-05-10 08:02:40|43948.6|43908.6|43943.9|43903.9|43948.6|43908.6|43939.2|43899.2|0
1620633780000|2021-05-10 08:03:00|43944.2|43904.2|43948.9|43908.9|43948.9|43908.9|43944.2|43904.2|2
1620633820000|2021-05-10 08:03:40|43944.2|43904.2|43943.9|43903.9|43944.2|43904.2|43943.9|43903.9|0
1620633830000|2021-05-10 08:03:50|43944.2|43904.2|43943.9|43903.9|43944.2|43904.2|43943.9|43903.9|0
1620633860000|2021-05-10 08:04:20|43928.9|43888.9|43923.9|43883.9|43928.9|43888.9|43923.9|43883.9|5
1620633870000|2021-05-10 08:04:30|43918.9|43878.9|43918.9|43878.9|43923.9|43883.9|43914.2|43874.2|2
1620633890000|2021-05-10 08:04:50|43923.6|43883.6|43938.9|43898.9|43938.9|43898.9|43923.6|43883.6|10
1620633900000|2021-05-10 08:05:00|43938.6|43898.6|43938.9|43898.9|43938.9|43898.9|43933.9|43893.9|1
1620633910000|2021-05-10 08:05:10|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|43948.9|43908.9|1
1620633980000|2021-05-10 08:06:20|43944.2|43904.2|43948.9|43908.9|43948.9|43908.9|43944.2|43904.2|1
1620633990000|2021-05-10 08:06:30|43948.6|43908.6|43943.9|43903.9|43948.6|43908.6|43938.9|43898.9|3
1620634000000|2021-05-10 08:06:40|43943.6|43903.6|43938.9|43898.9|43943.6|43903.6|43938.9|43898.9|1
1620634010000|2021-05-10 08:06:50|43938.6|43898.6|43938.9|43898.9|43943.9|43903.9|43933.9|43893.9|2
1620634020000|2021-05-10 08:07:00|43939.2|43899.2|43943.9|43903.9|43943.9|43903.9|43939.2|43899.2|0
1620634030000|2021-05-10 08:07:10|43938.9|43898.9|43938.9|43898.9|43943.9|43903.9|43938.9|43898.9|0
1620634040000|2021-05-10 08:07:20|43939.2|43899.2|43948.9|43908.9|43948.9|43908.9|43939.2|43899.2|0
1620634090000|2021-05-10 08:08:10|43953.6|43913.6|43984.7|43944.7|43984.7|43944.7|43953.6|43913.6|37
1620634120000|2021-05-10 08:08:40|43995.5|43955.5|43995.5|43955.5|43995.5|43955.5|43995.5|43955.5|1
1620634140000|2021-05-10 08:09:00|43995.9|43955.9|43994.2|43954.2|43995.9|43955.9|43994.2|43954.2|3
1620634260000|2021-05-10 08:11:00|43994.8|43954.8|43999.2|43959.2|43999.2|43959.2|43994.8|43954.8|2
1620634270000|2021-05-10 08:11:10|44003.9|43963.9|43999.2|43959.2|44003.9|43963.9|43999.2|43959.2|1
1620634320000|2021-05-10 08:12:00|43994.2|43954.2|43994.2|43954.2|43994.2|43954.2|43994.2|43954.2|0
1620634340000|2021-05-10 08:12:20|||||||||3
1620634350000|2021-05-10 08:12:30|||||||||1
1620634360000|2021-05-10 08:12:40|43998.9|43958.9|44004.2|43964.2|44004.2|43964.2|43998.9|43958.9|2
1620634370000|2021-05-10 08:12:50|43999.2|43959.2|43999.2|43959.2|43999.2|43959.2|43999.2|43959.2|3
1620634400000|2021-05-10 08:13:20|43998.9|43958.9|43994.2|43954.2|43998.9|43958.9|43994.2|43954.2|0
1620634460000|2021-05-10 08:14:20|43994.5|43954.5|43999.2|43959.2|43999.2|43959.2|43994.5|43954.5|3
1620634470000|2021-05-10 08:14:30|43998.9|43958.9|43994.2|43954.2|43998.9|43958.9|43994.2|43954.2|1
1620634480000|2021-05-10 08:14:40|43998.9|43958.9|43999.2|43959.2|43999.2|43959.2|43998.9|43958.9|0
1620634500000|2021-05-10 08:15:00|43998.9|43958.9|43999.2|43959.2|43999.2|43959.2|43994.2|43954.2|1
1620634530000|2021-05-10 08:15:30|43999.5|43959.5|44004.2|43964.2|44004.2|43964.2|43999.5|43959.5|3
1620634560000|2021-05-10 08:16:00|43999.2|43959.2|43989.2|43949.2|43999.2|43959.2|43989.2|43949.2|6
1620634570000|2021-05-10 08:16:10|43984.5|43944.5|43984.2|43944.2|43984.5|43944.5|43984.2|43944.2|0
1620634630000|2021-05-10 08:17:10|43989.2|43949.2|43989.2|43949.2|43989.2|43949.2|43989.2|43949.2|2
1620634650000|2021-05-10 08:17:30|43993.9|43953.9|43994.2|43954.2|43994.2|43954.2|43993.9|43953.9|0
1620634660000|2021-05-10 08:17:40|43993.9|43953.9|43989.2|43949.2|43993.9|43953.9|43989.2|43949.2|1
1620634740000|2021-05-10 08:19:00|||||||||1
1620634760000|2021-05-10 08:19:20|43984.5|43944.5|43984.2|43944.2|43989.2|43949.2|43984.2|43944.2|0
1620634770000|2021-05-10 08:19:30|43984.5|43944.5|43994.2|43954.2|43994.2|43954.2|43984.5|43944.5|2
1620634780000|2021-05-10 08:19:40|43994.5|43954.5|43989.2|43949.2|43999.2|43959.2|43989.2|43949.2|1
1620634820000|2021-05-10 08:20:20|43988.9|43948.9|43984.2|43944.2|43988.9|43948.9|43984.2|43944.2|0
1620634860000|2021-05-10 08:21:00|43989.2|43949.2|43984.2|43944.2|43989.2|43949.2|43984.2|43944.2|3
1620634870000|2021-05-10 08:21:10|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|43984.5|43944.5|8
1620634880000|2021-05-10 08:21:20|43979.5|43939.5|43984.5|43944.5|43984.5|43944.5|43974.5|43934.5|1
1620634900000|2021-05-10 08:21:40|43989.5|43949.5|43989.5|43949.5|43989.5|43949.5|43989.5|43949.5|3
1620634940000|2021-05-10 08:22:20|43989.2|43949.2|43984.5|43944.5|43989.2|43949.2|43984.5|43944.5|0
1620634950000|2021-05-10 08:22:30|43989.5|43949.5|43989.5|43949.5|43989.5|43949.5|43989.5|43949.5|1
1620634970000|2021-05-10 08:22:50|43994.2|43954.2|43994.5|43954.5|43994.5|43954.5|43994.2|43954.2|0
1620634980000|2021-05-10 08:23:00|43994.8|43954.8|43994.5|43954.5|43994.8|43954.8|43994.5|43954.5|2
1620635030000|2021-05-10 08:23:50|43984.5|43944.5|43989.5|43949.5|43989.5|43949.5|43984.5|43944.5|2
1620635040000|2021-05-10 08:24:00|43989.7|43949.7|43994.5|43954.5|43994.5|43954.5|43989.7|43949.7|0
1620635070000|2021-05-10 08:24:30|43984.5|43944.5|43989.5|43949.5|43989.5|43949.5|43984.5|43944.5|1
1620635110000|2021-05-10 08:25:10|43984.7|43944.7|43979.5|43939.5|43984.7|43944.7|43979.5|43939.5|0
1620635130000|2021-05-10 08:25:30|43979.2|43939.2|43974.5|43934.5|43979.2|43939.2|43974.5|43934.5|0
1620635150000|2021-05-10 08:25:50|43974.2|43934.2|43969.5|43929.5|43974.5|43934.5|43964.7|43924.7|4
1620635160000|2021-05-10 08:26:00|43969.7|43929.7|43969.5|43929.5|43974.5|43934.5|43969.5|43929.5|0
1620635190000|2021-05-10 08:26:30|43969.7|43929.7|43974.5|43934.5|43974.5|43934.5|43969.7|43929.7|0
1620635200000|2021-05-10 08:26:40|43969.7|43929.7|43969.5|43929.5|43969.7|43929.7|43969.5|43929.5|0
1620635210000|2021-05-10 08:26:50|43964.7|43924.7|43969.5|43929.5|43969.5|43929.5|43964.7|43924.7|0
1620635220000|2021-05-10 08:27:00|43974.2|43934.2|43974.5|43934.5|43974.5|43934.5|43969.7|43929.7|0
1620635230000|2021-05-10 08:27:10|43969.5|43929.5|43969.5|43929.5|43974.2|43934.2|43969.5|43929.5|2
1620635260000|2021-05-10 08:27:40|43969.7|43929.7|43974.5|43934.5|43984.5|43944.5|43969.7|43929.7|6
1620635270000|2021-05-10 08:27:50|43974.7|43934.7|43974.5|43934.5|43979.5|43939.5|43974.5|43934.5|0
1620635280000|2021-05-10 08:28:00|43979.2|43939.2|43984.5|43944.5|43984.5|43944.5|43979.2|43939.2|3
1620635300000|2021-05-10 08:28:20|43989.2|43949.2|43989.5|43949.5|43989.5|43949.5|43989.2|43949.2|0
1620635310000|2021-05-10 08:28:30|43984.7|43944.7|43989.5|43949.5|43989.5|43949.5|43984.7|43944.7|1
1620635370000|2021-05-10 08:29:30|43989.2|43949.2|43989.5|43949.5|43989.5|43949.5|43984.5|43944.5|0
1620635380000|2021-05-10 08:29:40|43989.2|43949.2|43989.5|43949.5|43989.5|43949.5|43989.2|43949.2|0
1620635400000|2021-05-10 08:30:00|43994.5|43954.5|43994.5|43954.5|43994.5|43954.5|43994.5|43954.5|1
1620635430000|2021-05-10 08:30:30|43994.4|43954.4|43994.4|43954.4|43994.4|43954.4|43994.4|43954.4|0
1620635490000|2021-05-10 08:31:30|43989.7|43949.7|43989.4|43949.4|43989.7|43949.7|43984.4|43944.4|4
1620635540000|2021-05-10 08:32:20|43984.7|43944.7|43984.4|43944.4|43984.7|43944.7|43979.4|43939.4|2
1620635550000|2021-05-10 08:32:30|43984.2|43944.2|43959.2|43919.2|43984.2|43944.2|43959.2|43919.2|6
1620635560000|2021-05-10 08:32:40|43959.4|43919.4|43969.2|43929.2|43969.2|43929.2|43959.4|43919.4|0
1620635570000|2021-05-10 08:32:50|43968.9|43928.9|43969.2|43929.2|43969.2|43929.2|43968.9|43928.9|0
1620635590000|2021-05-10 08:33:10|43973.9|43933.9|43974.2|43934.2|43974.2|43934.2|43973.9|43933.9|0
1620635620000|2021-05-10 08:33:40|43969.2|43929.2|43964.2|43924.2|43969.2|43929.2|43964.2|43924.2|3
1620635630000|2021-05-10 08:33:50|||||||||4
1620635650000|2021-05-10 08:34:10|43963.9|43923.9|43954.2|43914.2|43963.9|43923.9|43954.2|43914.2|3
1620635660000|2021-05-10 08:34:20|43954.4|43914.4|43959.2|43919.2|43959.2|43919.2|43954.4|43914.4|0
1620635670000|2021-05-10 08:34:30|43958.9|43918.9|43949.2|43909.2|43958.9|43918.9|43949.2|43909.2|0
1620635710000|2021-05-10 08:35:10|43949.4|43909.4|43959.2|43919.2|43959.2|43919.2|43949.4|43909.4|4
1620635740000|2021-05-10 08:35:40|43959.4|43919.4|43964.2|43924.2|43964.2|43924.2|43959.4|43919.4|2
1620635760000|2021-05-10 08:36:00|43964.4|43924.4|43964.2|43924.2|43969.2|43929.2|43964.2|43924.2|0
1620635800000|2021-05-10 08:36:40|43959.2|43919.2|43954.4|43914.4|43959.2|43919.2|43954.4|43914.4|3
1620635810000|2021-05-10 08:36:50|43964.2|43924.2|43959.2|43919.2|43964.2|43924.2|43959.2|43919.2|1
1620635820000|2021-05-10 08:37:00|43963.9|43923.9|43969.2|43929.2|43969.2|43929.2|43963.9|43923.9|1
1620635840000|2021-05-10 08:37:20|43969.4|43929.4|43969.2|43929.2|43974.2|43934.2|43969.2|43929.2|1
1620635850000|2021-05-10 08:37:30|43969.7|43929.7|43979.2|43939.2|43979.2|43939.2|43969.7|43929.7|4
1620635860000|2021-05-10 08:37:40|43979.4|43939.4|43984.2|43944.2|43989.2|43949.2|43979.4|43939.4|11
1620635880000|2021-05-10 08:38:00|43989.2|43949.2|43989.2|43949.2|43989.2|43949.2|43989.2|43949.2|2
1620635890000|2021-05-10 08:38:10|43989.1|43949.1|43999.1|43959.1|43999.1|43959.1|43989.1|43949.1|4
1620635900000|2021-05-10 08:38:20|43994.4|43954.4|43999.1|43959.1|43999.1|43959.1|43994.4|43954.4|1
1620635910000|2021-05-10 08:38:30|43994.4|43954.4|43999.1|43959.1|43999.1|43959.1|43994.4|43954.4|1
1620635920000|2021-05-10 08:38:40|43994.4|43954.4|43999.1|43959.1|43999.1|43959.1|43994.4|43954.4|0
1620635930000|2021-05-10 08:38:50|43999.4|43959.4|43999.1|43959.1|43999.4|43959.4|43999.1|43959.1|1
1620635940000|2021-05-10 08:39:00|43999.4|43959.4|43999.1|43959.1|43999.4|43959.4|43999.1|43959.1|0
1620635970000|2021-05-10 08:39:30|43994.4|43954.4|43999.1|43959.1|43999.1|43959.1|43994.4|43954.4|4
1620635980000|2021-05-10 08:39:40|||||||||1
1620636010000|2021-05-10 08:40:10|43994.4|43954.4|43994.1|43954.1|43994.4|43954.4|43994.1|43954.1|0
1620636030000|2021-05-10 08:40:30|43989.1|43949.1|43989.1|43949.1|43989.1|43949.1|43989.1|43949.1|3
1620636060000|2021-05-10 08:41:00|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|43999.1|43959.1|1
1620636080000|2021-05-10 08:41:20|43994.4|43954.4|43989.1|43949.1|43994.4|43954.4|43989.1|43949.1|0
1620636100000|2021-05-10 08:41:40|||||||||3
1620636110000|2021-05-10 08:41:50|43984.4|43944.4|43979.1|43939.1|43984.4|43944.4|43979.1|43939.1|1
1620636120000|2021-05-10 08:42:00|43979.4|43939.4|43989.1|43949.1|43989.1|43949.1|43979.4|43939.4|1
1620636200000|2021-05-10 08:43:20|43988.9|43948.9|43999.1|43959.1|43999.1|43959.1|43988.9|43948.9|5
1620636210000|2021-05-10 08:43:30|43994.4|43954.4|43994.1|43954.1|43999.1|43959.1|43994.1|43954.1|1
1620636240000|2021-05-10 08:44:00|||||||||2
1620636250000|2021-05-10 08:44:10|43994.4|43954.4|43999.1|43959.1|43999.1|43959.1|43994.4|43954.4|1
1620636260000|2021-05-10 08:44:20|43999.4|43959.4|44009.1|43969.1|44009.1|43969.1|43999.4|43959.4|1
1620636310000|2021-05-10 08:45:10|||||||||1
1620636330000|2021-05-10 08:45:30|44013.9|43973.9|44019.1|43979.1|44019.1|43979.1|44013.9|43973.9|2
1620636360000|2021-05-10 08:46:00|44023.9|43983.9|44024.1|43984.1|44024.1|43984.1|44023.9|43983.9|0
1620636370000|2021-05-10 08:46:10|44029.1|43989.1|44034.1|43994.1|44034.1|43994.1|44029.1|43989.1|3
1620636420000|2021-05-10 08:47:00|44029.1|43989.1|44029.1|43989.1|44029.1|43989.1|44029.1|43989.1|3
1620636490000|2021-05-10 08:48:10|44029.4|43989.4|44034.1|43994.1|44034.1|43994.1|44029.4|43989.4|1
1620636510000|2021-05-10 08:48:30|44034.4|43994.4|44044.1|44004.1|44044.1|44004.1|44034.4|43994.4|2
1620636520000|2021-05-10 08:48:40|44044.4|44004.4|44049.1|44009.1|44049.1|44009.1|44044.4|44004.4|1
1620636530000|2021-05-10 08:48:50|44049.4|44009.4|44049.1|44009.1|44049.4|44009.4|44049.1|44009.1|1
1620636540000|2021-05-10 08:49:00|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|0
1620636550000|2021-05-10 08:49:10|44039.4|43999.4|44039.1|43999.1|44039.4|43999.4|44039.1|43999.1|0
1620636590000|2021-05-10 08:49:50|44043.8|44003.8|44039.1|43999.1|44043.8|44003.8|44039.1|43999.1|1
1620636600000|2021-05-10 08:50:00|44039.4|43999.4|44044.1|44004.1|44044.1|44004.1|44039.4|43999.4|0
1620636630000|2021-05-10 08:50:30|44039.1|43999.1|44044.1|44004.1|44044.1|44004.1|44039.1|43999.1|1
1620636650000|2021-05-10 08:50:50|44043.8|44003.8|44039.1|43999.1|44043.8|44003.8|44039.1|43999.1|0
1620636660000|2021-05-10 08:51:00|44043.8|44003.8|44039.1|43999.1|44043.8|44003.8|44039.1|43999.1|0
1620636680000|2021-05-10 08:51:20|44038.8|43998.8|44034.1|43994.1|44038.8|43998.8|44034.1|43994.1|0
1620636700000|2021-05-10 08:51:40|44033.8|43993.8|44024.1|43984.1|44033.8|43993.8|44024.1|43984.1|8
1620636720000|2021-05-10 08:52:00|44029.1|43989.1|44029.1|43989.1|44029.1|43989.1|44029.1|43989.1|7
1620636730000|2021-05-10 08:52:10|44019.1|43979.1|44019.1|43979.1|44019.1|43979.1|44019.1|43979.1|2
1620636750000|2021-05-10 08:52:30|44019.4|43979.4|44029.1|43989.1|44029.1|43989.1|44019.4|43979.4|1
1620636760000|2021-05-10 08:52:40|44029.4|43989.4|44039.1|43999.1|44044.1|44004.1|44029.4|43989.4|1
1620636780000|2021-05-10 08:53:00|44043.8|44003.8|44044.1|44004.1|44044.1|44004.1|44043.8|44003.8|0
1620636840000|2021-05-10 08:54:00|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|1
1620636890000|2021-05-10 08:54:50|44054.1|44014.1|44054.1|44014.1|44054.1|44014.1|44054.1|44014.1|4
1620636950000|2021-05-10 08:55:50|44054.4|44014.4|44059.1|44019.1|44059.1|44019.1|44054.4|44014.4|1
1620636990000|2021-05-10 08:56:30|44058.8|44018.8|44054.1|44014.1|44058.8|44018.8|44054.1|44014.1|0
1620637000000|2021-05-10 08:56:40|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|4
1620637030000|2021-05-10 08:57:10|44043.8|44003.8|44044.1|44004.1|44044.1|44004.1|44039.1|43999.1|2
1620637050000|2021-05-10 08:57:30|44044.4|44004.4|44049.1|44009.1|44049.1|44009.1|44044.4|44004.4|0
1620637100000|2021-05-10 08:58:20|44053.8|44013.8|44049.1|44009.1|44053.8|44013.8|44049.1|44009.1|0
1620637150000|2021-05-10 08:59:10|44053.8|44013.8|44059.1|44019.1|44059.1|44019.1|44053.8|44013.8|6
1620637170000|2021-05-10 08:59:30|44058.8|44018.8|44059.1|44019.1|44059.1|44019.1|44058.8|44018.8|0
1620637190000|2021-05-10 08:59:50|44059.4|44019.4|44059.1|44019.1|44064.1|44024.1|44059.1|44019.1|0
1620637200000|2021-05-10 09:00:00|44058.8|44018.8|44054.1|44014.1|44058.8|44018.8|44054.1|44014.1|0
1620637210000|2021-05-10 09:00:10|44053.8|44013.8|44044.1|44004.1|44053.8|44013.8|44044.1|44004.1|3
1620637220000|2021-05-10 09:00:20|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|3
1620637230000|2021-05-10 09:00:30|44049.4|44009.4|44049.1|44009.1|44049.4|44009.4|44049.1|44009.1|0
1620637260000|2021-05-10 09:01:00|44049.4|44009.4|44059.1|44019.1|44059.1|44019.1|44049.4|44009.4|0
1620637270000|2021-05-10 09:01:10|44058.8|44018.8|44049.1|44009.1|44058.8|44018.8|44044.1|44004.1|2
1620637330000|2021-05-10 09:02:10|44050|44010|44059.1|44019.1|44064.1|44024.1|44050|44010|25
1620637340000|2021-05-10 09:02:20|44058.8|44018.8|44044.1|44004.1|44058.8|44018.8|44044.1|44004.1|1
1620637360000|2021-05-10 09:02:40|44043.8|44003.8|44029.1|43989.1|44043.8|44003.8|44029.1|43989.1|1
1620637370000|2021-05-10 09:02:50|||||||||5
1620637420000|2021-05-10 09:03:40|44028.8|43988.8|44024.1|43984.1|44028.8|43988.8|44024.1|43984.1|0
1620637450000|2021-05-10 09:04:10|44024.4|43984.4|44039.1|43999.1|44039.1|43999.1|44024.4|43984.4|2
1620637480000|2021-05-10 09:04:40|44043.8|44003.8|44044.1|44004.1|44044.1|44004.1|44043.8|44003.8|0
1620637510000|2021-05-10 09:05:10|44048.8|44008.8|44049.1|44009.1|44049.1|44009.1|44048.8|44008.8|0
1620637520000|2021-05-10 09:05:20|44039.1|43999.1|44039.1|43999.1|44039.1|43999.1|44039.1|43999.1|1
1620637540000|2021-05-10 09:05:40|44043.8|44003.8|44039.1|43999.1|44043.8|44003.8|44039.1|43999.1|0
1620637590000|2021-05-10 09:06:30|44034.1|43994.1|44034.1|43994.1|44034.4|43994.4|44034.1|43994.1|5
1620637600000|2021-05-10 09:06:40|44034.4|43994.4|44039.1|43999.1|44039.1|43999.1|44034.1|43994.1|0
1620637610000|2021-05-10 09:06:50|44034.1|43994.1|44034.1|43994.1|44039.1|43999.1|44034.1|43994.1|0
1620637620000|2021-05-10 09:07:00|44034.4|43994.4|44039.1|43999.1|44039.1|43999.1|44034.4|43994.4|1
1620637630000|2021-05-10 09:07:10|44043.8|44003.8|44039.1|43999.1|44044.1|44004.1|44039.1|43999.1|1
1620637640000|2021-05-10 09:07:20|44043.8|44003.8|44039.1|43999.1|44044.1|44004.1|44039.1|43999.1|0
1620637740000|2021-05-10 09:09:00|44043.8|44003.8|44044.1|44004.1|44044.1|44004.1|44043.8|44003.8|0
1620637750000|2021-05-10 09:09:10|44049.1|44009.1|44054.1|44014.1|44054.1|44014.1|44049.1|44009.1|1
1620637760000|2021-05-10 09:09:20|44054.4|44014.4|44054.1|44014.1|44059.1|44019.1|44054.1|44014.1|1
1620637800000|2021-05-10 09:10:00|||||||||1
1620637820000|2021-05-10 09:10:20|44053.8|44013.8|44044.1|44004.1|44053.8|44013.8|44044.1|44004.1|1
1620637840000|2021-05-10 09:10:40|44044.4|44004.4|44044.1|44004.1|44049.1|44009.1|44044.1|44004.1|2
1620637850000|2021-05-10 09:10:50|44048.8|44008.8|44049.1|44009.1|44049.1|44009.1|44048.8|44008.8|0
1620637860000|2021-05-10 09:11:00|44049.4|44009.4|44054.1|44014.1|44054.1|44014.1|44049.4|44009.4|1
1620637880000|2021-05-10 09:11:20|44049.4|44009.4|44049.1|44009.1|44049.4|44009.4|44049.1|44009.1|0
1620637900000|2021-05-10 09:11:40|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|44044.1|44004.1|7
1620637930000|2021-05-10 09:12:10|44043.8|44003.8|44044.1|44004.1|44049.1|44009.1|44043.8|44003.8|2
1620637940000|2021-05-10 09:12:20|44043.8|44003.8|44043.8|44003.8|44043.8|44003.8|44043.8|44003.8|0
1620637950000|2021-05-10 09:12:30|44039.1|43999.1|44039.1|43999.1|44039.1|43999.1|44039.1|43999.1|0
1620637960000|2021-05-10 09:12:40|44039.4|43999.4|44044.1|44004.1|44044.1|44004.1|44039.4|43999.4|0
1620637970000|2021-05-10 09:12:50|44044.4|44004.4|44039.1|43999.1|44044.4|44004.4|44039.1|43999.1|1
1620638030000|2021-05-10 09:13:50|44038.8|43998.8|44034.1|43994.1|44038.8|43998.8|44034.1|43994.1|1
1620638040000|2021-05-10 09:14:00|44044.1|44004.1|44039.1|43999.1|44044.1|44004.1|44039.1|43999.1|2
1620638050000|2021-05-10 09:14:10|44039.4|43999.4|44044.1|44004.1|44044.1|44004.1|44039.4|43999.4|0
1620638060000|2021-05-10 09:14:20|44039.4|43999.4|44039.1|43999.1|44039.4|43999.4|44039.1|43999.1|2
1620638080000|2021-05-10 09:14:40|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|3
1620638100000|2021-05-10 09:15:00|44044.4|44004.4|44044.1|44004.1|44044.4|44004.4|44044.1|44004.1|1
1620638120000|2021-05-10 09:15:20|44048.8|44008.8|44054.1|44014.1|44054.4|44014.4|44048.8|44008.8|0
1620638140000|2021-05-10 09:15:40|44053.8|44013.8|44053.8|44013.8|44053.8|44013.8|44053.8|44013.8|0
1620638150000|2021-05-10 09:15:50|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|44049.1|44009.1|1
1620638170000|2021-05-10 09:16:10|44049.4|44009.4|44054.1|44014.1|44054.1|44014.1|44049.4|44009.4|0
1620638200000|2021-05-10 09:16:40|44053.8|44013.8|44049.1|44009.1|44053.8|44013.8|44049.1|44009.1|1
1620638210000|2021-05-10 09:16:50|44048.8|44008.8|44034.1|43994.1|44048.8|44008.8|44034.1|43994.1|2
1620638230000|2021-05-10 09:17:10|44029.4|43989.4|44029.1|43989.1|44029.4|43989.4|44029.1|43989.1|0
1620638240000|2021-05-10 09:17:20|||||||||3
1620638250000|2021-05-10 09:17:30|44028.8|43988.8|44024.1|43984.1|44029.1|43989.1|44024.1|43984.1|1
1620638260000|2021-05-10 09:17:40|44023.8|43983.8|44019.1|43979.1|44023.8|43983.8|44019.1|43979.1|0
1620638290000|2021-05-10 09:18:10|44023.8|43983.8|44019.1|43979.1|44023.8|43983.8|44019.1|43979.1|0
1620638300000|2021-05-10 09:18:20|44014.4|43974.4|43999.1|43959.1|44014.4|43974.4|43999.1|43959.1|13
1620638310000|2021-05-10 09:18:30|43998.8|43958.8|43999.1|43959.1|43999.1|43959.1|43998.8|43958.8|0
1620638320000|2021-05-10 09:18:40|43998.8|43958.8|43984.1|43944.1|43998.8|43958.8|43984.1|43944.1|5
1620638330000|2021-05-10 09:18:50|||||||||1
1620638340000|2021-05-10 09:19:00|43974.1|43934.1|43974.1|43934.1|43974.1|43934.1|43974.1|43934.1|1
1620638360000|2021-05-10 09:19:20|43973.5|43933.5|43964.1|43924.1|43973.5|43933.5|43964.1|43924.1|3
1620638370000|2021-05-10 09:19:30|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|4
1620638380000|2021-05-10 09:19:40|43949.1|43909.1|43944.1|43904.1|43949.1|43909.1|43944.1|43904.1|4
1620638400000|2021-05-10 09:20:00|43948.8|43908.8|43949.1|43909.1|43949.1|43909.1|43948.8|43908.8|0
1620638410000|2021-05-10 09:20:10|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|43954.1|43914.1|3
1620638420000|2021-05-10 09:20:20|43953.8|43913.8|43954.1|43914.1|43954.1|43914.1|43953.8|43913.8|0
1620638480000|2021-05-10 09:21:20|43953.8|43913.8|43954.1|43914.1|43954.1|43914.1|43949.1|43909.1|0
1620638490000|2021-05-10 09:21:30|43958.8|43918.8|43959.1|43919.1|43959.1|43919.1|43958.8|43918.8|0
1620638500000|2021-05-10 09:21:40|43958.8|43918.8|43959.1|43919.1|43959.1|43919.1|43954.1|43914.1|3
1620638510000|2021-05-10 09:21:50|43958.8|43918.8|43949.1|43909.1|43958.8|43918.8|43949.1|43909.1|0
1620638520000|2021-05-10 09:22:00|43949.4|43909.4|43954.1|43914.1|43954.1|43914.1|43949.4|43909.4|0
1620638530000|2021-05-10 09:22:10|43949.1|43909.1|43944.1|43904.1|43949.1|43909.1|43939.1|43899.1|1
1620638540000|2021-05-10 09:22:20|43943.5|43903.5|43929.1|43889.1|43943.5|43903.5|43924.1|43884.1|2
1620638550000|2021-05-10 09:22:30|43928.8|43888.8|43924.1|43884.1|43928.8|43888.8|43924.1|43884.1|4
1620638560000|2021-05-10 09:22:40|43919.1|43879.1|43919.1|43879.1|43919.1|43879.1|43919.1|43879.1|2
1620638570000|2021-05-10 09:22:50|43914.1|43874.1|43919.1|43879.1|43919.1|43879.1|43914.1|43874.1|3
1620638580000|2021-05-10 09:23:00|||||||||13
1620638610000|2021-05-10 09:23:30|43919.4|43879.4|43919.1|43879.1|43919.4|43879.4|43919.1|43879.1|1
1620638620000|2021-05-10 09:23:40|43914.4|43874.4|43914.1|43874.1|43914.4|43874.4|43914.1|43874.1|0
1620638630000|2021-05-10 09:23:50|43914.4|43874.4|43914.1|43874.1|43914.4|43874.4|43914.1|43874.1|0
1620638650000|2021-05-10 09:24:10|43909.4|43869.4|43904.1|43864.1|43914.1|43874.1|43904.1|43864.1|11
1620638660000|2021-05-10 09:24:20|43908.8|43868.8|43904.1|43864.1|43909.1|43869.1|43904.1|43864.1|0
1620638670000|2021-05-10 09:24:30|43904.4|43864.4|43904.1|43864.1|43909.1|43869.1|43904.1|43864.1|0
1620638690000|2021-05-10 09:24:50|43909.1|43869.1|43909.1|43869.1|43909.1|43869.1|43909.1|43869.1|1
1620638710000|2021-05-10 09:25:10|43904.4|43864.4|43914.1|43874.1|43914.1|43874.1|43904.4|43864.4|3
1620638720000|2021-05-10 09:25:20|43918.8|43878.8|43919.1|43879.1|43919.1|43879.1|43918.8|43878.8|3
1620638760000|2021-05-10 09:26:00|43923.8|43883.8|43929.1|43889.1|43929.1|43889.1|43923.8|43883.8|4
1620638810000|2021-05-10 09:26:50|43928.8|43888.8|43919.1|43879.1|43928.8|43888.8|43919.1|43879.1|10
1620638820000|2021-05-10 09:27:00|43914.3|43874.3|43919.1|43879.1|43919.1|43879.1|43914.3|43874.3|3
1620638900000|2021-05-10 09:28:20|43918.8|43878.8|43919.1|43879.1|43929.1|43889.1|43914.3|43874.3|1
1620638970000|2021-05-10 09:29:30|43918.8|43878.8|43914.1|43874.1|43918.8|43878.8|43914.1|43874.1|0
1620639010000|2021-05-10 09:30:10|43909.1|43869.1|43909.1|43869.1|43909.1|43869.1|43904.3|43864.3|2
1620639030000|2021-05-10 09:30:30|43904.3|43864.3|43909.1|43869.1|43909.1|43869.1|43904.1|43864.1|1
1620639040000|2021-05-10 09:30:40|43909.3|43869.3|43919.1|43879.1|43919.1|43879.1|43909.3|43869.3|1
1620639050000|2021-05-10 09:30:50|43914.3|43874.3|43909.1|43869.1|43914.3|43874.3|43904.1|43864.1|1
1620639060000|2021-05-10 09:31:00|43904.3|43864.3|43909.1|43869.1|43909.1|43869.1|43904.3|43864.3|0
1620639080000|2021-05-10 09:31:20|43909.3|43869.3|43914.1|43874.1|43914.1|43874.1|43909.1|43869.1|3
1620639090000|2021-05-10 09:31:30|43913.8|43873.8|43909.1|43869.1|43913.8|43873.8|43909.1|43869.1|0
1620639100000|2021-05-10 09:31:40|43908.8|43868.8|43909.1|43869.1|43909.1|43869.1|43904.1|43864.1|7
1620639110000|2021-05-10 09:31:50|43913.8|43873.8|43919.1|43879.1|43919.1|43879.1|43913.8|43873.8|0
1620639120000|2021-05-10 09:32:00|43919.3|43879.3|43924.1|43884.1|43924.1|43884.1|43919.3|43879.3|0
1620639130000|2021-05-10 09:32:10|43923.8|43883.8|43919.1|43879.1|43923.8|43883.8|43919.1|43879.1|2
1620639170000|2021-05-10 09:32:50|43914.3|43874.3|43909.1|43869.1|43919.1|43879.1|43909.1|43869.1|0
1620639200000|2021-05-10 09:33:20|43908.8|43868.8|43909.1|43869.1|43909.1|43869.1|43904.1|43864.1|1
1620639210000|2021-05-10 09:33:30|43909.3|43869.3|43904.1|43864.1|43914.1|43874.1|43904.1|43864.1|2
1620639220000|2021-05-10 09:33:40|43909.1|43869.1|43909.1|43869.1|43909.1|43869.1|43909.1|43869.1|0
1620639260000|2021-05-10 09:34:20|43909.3|43869.3|43909.1|43869.1|43914.1|43874.1|43909.1|43869.1|1
1620639300000|2021-05-10 09:35:00|43909|43869|43909|43869|43909|43869|43909|43869|0
1620639310000|2021-05-10 09:35:10|43909.3|43869.3|43909|43869|43909.3|43869.3|43909|43869|1
1620639320000|2021-05-10 09:35:20|43909.3|43869.3|43919|43879|43919|43879|43909.3|43869.3|1
1620639330000|2021-05-10 09:35:30|43923.8|43883.8|43919|43879|43923.8|43883.8|43918.8|43878.8|0
1620639360000|2021-05-10 09:36:00|43914.3|43874.3|43909|43869|43914.3|43874.3|43909|43869|4
1620639380000|2021-05-10 09:36:20|43913.8|43873.8|43909|43869|43914|43874|43909|43869|2
1620639400000|2021-05-10 09:36:40|||||||||3
1620639410000|2021-05-10 09:36:50|43909.9|43869.9|43924|43884|43924|43884|43909.9|43869.9|3
1620639420000|2021-05-10 09:37:00|43919|43879|43919|43879|43919|43879|43914|43874|1
1620639430000|2021-05-10 09:37:10|43918.8|43878.8|43914|43874|43918.8|43878.8|43914|43874|0
1620639440000|2021-05-10 09:37:20|43919|43879|43924|43884|43924|43884|43919|43879|1
1620639470000|2021-05-10 09:37:50|43919.3|43879.3|43924|43884|43924|43884|43919|43879|11
1620639480000|2021-05-10 09:38:00|43919.3|43879.3|43924|43884|43924|43884|43919|43879|1
1620639490000|2021-05-10 09:38:10|43919|43879|43924|43884|43924|43884|43919|43879|1
1620639510000|2021-05-10 09:38:30|43923.8|43883.8|43924|43884|43924|43884|43923.8|43883.8|0
1620639560000|2021-05-10 09:39:20|43919.3|43879.3|43924|43884|43924|43884|43919.3|43879.3|0
1620639590000|2021-05-10 09:39:50|43934|43894|43939|43899|43944|43904|43934|43894|14
1620639600000|2021-05-10 09:40:00|43939.3|43899.3|43944|43904|43944|43904|43939.3|43899.3|0
1620639610000|2021-05-10 09:40:10|43954|43914|43954|43914|43954|43914|43954|43914|7
1620639660000|2021-05-10 09:41:00|||||||||2
1620639670000|2021-05-10 09:41:10|||||||||1
1620639680000|2021-05-10 09:41:20|43944|43904|43949|43909|43949|43909|43944|43904|0
1620639690000|2021-05-10 09:41:30|43944.3|43904.3|43944|43904|43944.3|43904.3|43944|43904|0
1620639700000|2021-05-10 09:41:40|43939|43899|43939|43899|43939|43899|43939|43899|4
1620639730000|2021-05-10 09:42:10|43929|43889|43929|43889|43929|43889|43928.8|43888.8|6
1620639740000|2021-05-10 09:42:20|43924.3|43884.3|43924|43884|43924.3|43884.3|43924|43884|0
1620639750000|2021-05-10 09:42:30|43929|43889|43929|43889|43929|43889|43929|43889|1
1620639770000|2021-05-10 09:42:50|43933.8|43893.8|43934|43894|43934|43894|43933.8|43893.8|0
1620639870000|2021-05-10 09:44:30|43929|43889|43929|43889|43929|43889|43929|43889|1
1620639880000|2021-05-10 09:44:40|43933.8|43893.8|43934|43894|43934|43894|43933.8|43893.8|0
1620639890000|2021-05-10 09:44:50|43939|43899|43943.8|43903.8|43943.8|43903.8|43939|43899|1
1620639900000|2021-05-10 09:45:00|43944|43904|43939|43899|43944|43904|43939|43899|0
1620639910000|2021-05-10 09:45:10|43943.7|43903.7|43944|43904|43944|43904|43943.7|43903.7|0
1620639930000|2021-05-10 09:45:30|43948.7|43908.7|43949|43909|43949|43909|43948.7|43908.7|0
1620639970000|2021-05-10 09:46:10|43954|43914|43954|43914|43954|43914|43954|43914|4
1620640000000|2021-05-10 09:46:40|43944|43904|43949|43909|43949|43909|43944|43904|4
1620640020000|2021-05-10 09:47:00|43944.3|43904.3|43949|43909|43949|43909|43944|43904|3
1620640030000|2021-05-10 09:47:10|43944|43904|43949|43909|43949|43909|43944|43904|5
1620640040000|2021-05-10 09:47:20|43949.3|43909.3|43949|43909|43954|43914|43949|43909|0
1620640110000|2021-05-10 09:48:30|43949.3|43909.3|43959|43919|43959|43919|43949.3|43909.3|1
1620640130000|2021-05-10 09:48:50|43963.7|43923.7|43969|43929|43969|43929|43963.7|43923.7|0
1620640140000|2021-05-10 09:49:00|43969.3|43929.3|43974|43934|43974|43934|43969.3|43929.3|0
1620640160000|2021-05-10 09:49:20|43973.7|43933.7|43969|43929|43973.7|43933.7|43964|43924|1
1620640200000|2021-05-10 09:50:00|43969.3|43929.3|43984|43944|43984|43944|43969.3|43929.3|0
1620640220000|2021-05-10 09:50:20|43984.3|43944.3|43994|43954|43994|43954|43984.3|43944.3|1
1620640240000|2021-05-10 09:50:40|43989|43949|43989|43949|43989.3|43949.3|43989|43949|1
1620640250000|2021-05-10 09:50:50|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|0
1620640260000|2021-05-10 09:51:00|43993.7|43953.7|43994|43954|43994|43954|43993.7|43953.7|0
1620640270000|2021-05-10 09:51:10|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|0
1620640300000|2021-05-10 09:51:40|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|6
1620640310000|2021-05-10 09:51:50|43984.3|43944.3|43984|43944|43984.3|43944.3|43984|43944|0
1620640320000|2021-05-10 09:52:00|43979|43939|43974|43934|43979|43939|43974|43934|3
1620640330000|2021-05-10 09:52:10|43973.7|43933.7|43969|43929|43973.7|43933.7|43969|43929|2
1620640340000|2021-05-10 09:52:20|43969.3|43929.3|43974|43934|43974|43934|43969.3|43929.3|0
1620640450000|2021-05-10 09:54:10|43974.3|43934.3|43979|43939|43979|43939|43974.3|43934.3|2
1620640480000|2021-05-10 09:54:40|43979.3|43939.3|43984|43944|43984|43944|43979.3|43939.3|0
1620640550000|2021-05-10 09:55:50|43989|43949|43989|43949|43989|43949|43989|43949|2
1620640610000|2021-05-10 09:56:50|||||||||1
1620640640000|2021-05-10 09:57:20|43988.7|43948.7|43979|43939|43988.7|43948.7|43979|43939|1
1620640670000|2021-05-10 09:57:50|43979.3|43939.3|43994|43954|43994|43954|43979.3|43939.3|2
1620640690000|2021-05-10 09:58:10|43998.7|43958.7|44004|43964|44004|43964|43998.7|43958.7|0
1620640710000|2021-05-10 09:58:30|44008.7|43968.7|44008.7|43968.7|44009|43969|44008.7|43968.7|0
1620640720000|2021-05-10 09:58:40|44004|43964|43999|43959|44004|43964|43999|43959|1
1620640730000|2021-05-10 09:58:50|43998.7|43958.7|43999|43959|43999|43959|43994|43954|3
1620640740000|2021-05-10 09:59:00|43998.7|43958.7|43999|43959|43999|43959|43998.7|43958.7|0
1620640750000|2021-05-10 09:59:10|43994.3|43954.3|43994|43954|43994.3|43954.3|43994|43954|0
1620640790000|2021-05-10 09:59:50|43994.3|43954.3|43999|43959|43999|43959|43994.3|43954.3|0
1620640800000|2021-05-10 10:00:00|43994|43954|43999|43959|43999|43959|43994|43954|2
1620640810000|2021-05-10 10:00:10|43998.7|43958.7|43994|43954|43998.7|43958.7|43994|43954|1
1620640830000|2021-05-10 10:00:30|43984|43944|43984|43944|43984|43944|43984|43944|1
1620640850000|2021-05-10 10:00:50|43983.7|43943.7|43979|43939|43983.7|43943.7|43979|43939|1
1620640880000|2021-05-10 10:01:20|43978.7|43938.7|43979|43939|43979|43939|43973.7|43933.7|1
1620640900000|2021-05-10 10:01:40|43978.7|43938.7|43984|43944|43984|43944|43974|43934|3
1620640920000|2021-05-10 10:02:00|43994|43954|43994|43954|43994|43954|43994|43954|6
1620640960000|2021-05-10 10:02:40|43994.3|43954.3|44004|43964|44004|43964|43994.3|43954.3|3
1620640970000|2021-05-10 10:02:50|43999|43959|43999|43959|43999|43959|43999|43959|2
1620641030000|2021-05-10 10:03:50|43994.3|43954.3|43994|43954|43994.3|43954.3|43994|43954|0
1620641040000|2021-05-10 10:04:00|||||||||1
1620641050000|2021-05-10 10:04:10|43993.7|43953.7|43984|43944|43993.7|43953.7|43984|43944|4
1620641140000|2021-05-10 10:05:40|43984.3|43944.3|43994|43954|43994|43954|43984.3|43944.3|5
1620641150000|2021-05-10 10:05:50|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|1
1620641170000|2021-05-10 10:06:10|43988.7|43948.7|43989|43949|43989|43949|43984|43944|0
1620641180000|2021-05-10 10:06:20|43988.7|43948.7|43984|43944|43988.7|43948.7|43984|43944|0
1620641190000|2021-05-10 10:06:30|43989|43949|43989|43949|43989|43949|43989|43949|0
1620641210000|2021-05-10 10:06:50|43989.3|43949.3|43999|43959|43999|43959|43989.3|43949.3|0
1620641220000|2021-05-10 10:07:00|43994.3|43954.3|43999|43959|44019|43979|43994|43954|41
1620641230000|2021-05-10 10:07:10|43994.3|43954.3|43994|43954|43994.3|43954.3|43994|43954|0
1620641260000|2021-05-10 10:07:40|43989.3|43949.3|43989|43949|43989.3|43949.3|43989|43949|5
1620641270000|2021-05-10 10:07:50|43984.3|43944.3|43984|43944|43984.3|43944.3|43984|43944|0
1620641280000|2021-05-10 10:08:00|43989|43949|43989|43949|43989|43949|43989|43949|2
1620641290000|2021-05-10 10:08:10|43988.7|43948.7|43984|43944|43988.7|43948.7|43984|43944|0
1620641300000|2021-05-10 10:08:20|43988.7|43948.7|43994|43954|43994|43954|43988.7|43948.7|1
1620641360000|2021-05-10 10:09:20|43989.3|43949.3|43989|43949|43989.3|43949.3|43989|43949|0
1620641370000|2021-05-10 10:09:30|43993.7|43953.7|43994|43954|43994|43954|43993.7|43953.7|0
1620641400000|2021-05-10 10:10:00|43994.3|43954.3|44004|43964|44004|43964|43994.3|43954.3|1
1620641450000|2021-05-10 10:10:50|44004.3|43964.3|44009|43969|44009|43969|44004.3|43964.3|1
1620641460000|2021-05-10 10:11:00|44008.7|43968.7|44009|43969|44009|43969|44008.7|43968.7|0
1620641510000|2021-05-10 10:11:50|44004.3|43964.3|44004|43964|44004.3|43964.3|44004|43964|0
1620641520000|2021-05-10 10:12:00|44004.3|43964.3|44009|43969|44014|43974|44004.3|43964.3|1
1620641530000|2021-05-10 10:12:10|44009.3|43969.3|44009|43969|44009.3|43969.3|44009|43969|0
1620641620000|2021-05-10 10:13:40|44004.3|43964.3|44004|43964|44004.3|43964.3|44004|43964|0
1620641630000|2021-05-10 10:13:50|43999.3|43959.3|43999|43959|43999.3|43959.3|43999|43959|1
1620641650000|2021-05-10 10:14:10|43999.3|43959.3|44009|43969|44009|43969|43999.3|43959.3|0
1620641660000|2021-05-10 10:14:20|44013.7|43973.7|44009|43969|44014|43974|44009|43969|0
1620641670000|2021-05-10 10:14:30|44009.3|43969.3|44004|43964|44009.3|43969.3|44004|43964|0
1620641720000|2021-05-10 10:15:20|44003.7|43963.7|43999|43959|44003.7|43963.7|43999|43959|1
1620641730000|2021-05-10 10:15:30|43994.3|43954.3|43984|43944|43994.3|43954.3|43984|43944|1
1620641770000|2021-05-10 10:16:10|43984.3|43944.3|43999|43959|43999|43959|43984.3|43944.3|2
1620641800000|2021-05-10 10:16:40|43999.3|43959.3|43999|43959|43999.3|43959.3|43999|43959|2
1620641820000|2021-05-10 10:17:00|43994.3|43954.3|43994|43954|43994.3|43954.3|43994|43954|0
1620641870000|2021-05-10 10:17:50|||||||||1
1620641880000|2021-05-10 10:18:00|44004|43964|43999|43959|44004|43964|43999|43959|3
1620641890000|2021-05-10 10:18:10|43994.3|43954.3|43999|43959|43999|43959|43994|43954|1
1620641920000|2021-05-10 10:18:40|44003.7|43963.7|44004|43964|44004|43964|44003.7|43963.7|0
1620641940000|2021-05-10 10:19:00|43999|43959|43994|43954|43999|43959|43994|43954|4
1620641950000|2021-05-10 10:19:10|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|2
1620641980000|2021-05-10 10:19:40|43984.3|43944.3|43989|43949|43989|43949|43984.3|43944.3|1
1620642080000|2021-05-10 10:21:20|43993.7|43953.7|43989|43949|43993.7|43953.7|43989|43949|1
1620642120000|2021-05-10 10:22:00|43994|43954|43984|43944|43994|43954|43984|43944|3
1620642130000|2021-05-10 10:22:10|43984.2|43944.2|43989|43949|43989|43949|43984.2|43944.2|1
1620642140000|2021-05-10 10:22:20|43984.2|43944.2|43989|43949|43989|43949|43984.2|43944.2|1
1620642150000|2021-05-10 10:22:30|43993.7|43953.7|43994|43954|43994|43954|43993.7|43953.7|0
1620642200000|2021-05-10 10:23:20|43984|43944|43984|43944|43984|43944|43984|43944|6
1620642220000|2021-05-10 10:23:40|43984.2|43944.2|43984.2|43944.2|43984.2|43944.2|43984.2|43944.2|0
1620642230000|2021-05-10 10:23:50|43989|43949|43989|43949|43989|43949|43989|43949|1
1620642250000|2021-05-10 10:24:10|43984.2|43944.2|43984|43944|43984.2|43944.2|43984|43944|0
1620642260000|2021-05-10 10:24:20|43989|43949|43989|43949|43989|43949|43989|43949|2
1620642290000|2021-05-10 10:24:50|43984.2|43944.2|43984|43944|43984.2|43944.2|43984|43944|0
1620642300000|2021-05-10 10:25:00|43984.2|43944.2|43989|43949|43989|43949|43984.2|43944.2|1
1620642320000|2021-05-10 10:25:20|43988.7|43948.7|43989|43949|43993.7|43953.7|43988.7|43948.7|1
1620642330000|2021-05-10 10:25:30|43988.7|43948.7|43989|43949|43989|43949|43984|43944|2
1620642350000|2021-05-10 10:25:50|43984.2|43944.2|43984|43944|43984.2|43944.2|43984|43944|0
1620642370000|2021-05-10 10:26:10|43979|43939|43979|43939|43979|43939|43979|43939|11
1620642380000|2021-05-10 10:26:20|43978.7|43938.7|43974|43934|43978.7|43938.7|43974|43934|0
1620642390000|2021-05-10 10:26:30|43979|43939|43979|43939|43979|43939|43979|43939|2
1620642400000|2021-05-10 10:26:40|43978.7|43938.7|43974|43934|43978.7|43938.7|43974|43934|6
1620642430000|2021-05-10 10:27:10|43964|43924|43974|43934|43974|43934|43964|43924|11
1620642440000|2021-05-10 10:27:20|43969.2|43929.2|43969|43929|43969.2|43929.2|43969|43929|0
1620642450000|2021-05-10 10:27:30|43964|43924|43964|43924|43964|43924|43964|43924|0
1620642490000|2021-05-10 10:28:10|43954|43914|43954|43914|43954|43914|43954|43914|15
1620642500000|2021-05-10 10:28:20|43954.2|43914.2|43949|43909|43959.2|43919.2|43949|43909|3
1620642510000|2021-05-10 10:28:30|43914|43874|43903.7|43863.7|43914|43874|43903.7|43863.7|16
1620642520000|2021-05-10 10:28:40|43908.7|43868.7|43918.7|43878.7|43919|43879|43908.7|43868.7|3
1620642530000|2021-05-10 10:28:50|43919|43879|43919|43879|43919|43879|43918.7|43878.7|0
1620642560000|2021-05-10 10:29:20|43923.7|43883.7|43913.7|43873.7|43923.7|43883.7|43913.7|43873.7|0
1620642570000|2021-05-10 10:29:30|43914|43874|43914|43874|43914|43874|43913.7|43873.7|0
1620642580000|2021-05-10 10:29:40|43913.7|43873.7|43914|43874|43914|43874|43913.7|43873.7|0
1620642590000|2021-05-10 10:29:50|43914.2|43874.2|43924|43884|43924|43884|43914.2|43874.2|1
1620642600000|2021-05-10 10:30:00|43924.2|43884.2|43933.7|43893.7|43933.7|43893.7|43924.2|43884.2|2
1620642610000|2021-05-10 10:30:10|43934.2|43894.2|43943.7|43903.7|43943.7|43903.7|43934.2|43894.2|4
1620642620000|2021-05-10 10:30:20|43944|43904|43943.7|43903.7|43944|43904|43943.7|43903.7|0
1620642630000|2021-05-10 10:30:30|43948.4|43908.4|43953.7|43913.7|43954|43914|43948.4|43908.4|0
1620642640000|2021-05-10 10:30:40|43954|43914|43953.7|43913.7|43954|43914|43953.7|43913.7|0
1620642650000|2021-05-10 10:30:50|43959|43919|43953.7|43913.7|43959|43919|43953.7|43913.7|3
1620642660000|2021-05-10 10:31:00|43954|43914|43959|43919|43959|43919|43953.7|43913.7|0
1620642670000|2021-05-10 10:31:10|43958.7|43918.7|43958.7|43918.7|43958.7|43918.7|43958.7|43918.7|0
1620642700000|2021-05-10 10:31:40|43958.4|43918.4|43953.9|43913.9|43958.4|43918.4|43953.9|43913.9|0
1620642710000|2021-05-10 10:31:50|43953.7|43913.7|43943.9|43903.9|43953.7|43913.7|43943.9|43903.9|5
1620642720000|2021-05-10 10:32:00|43948.7|43908.7|43948.9|43908.9|43948.9|43908.9|43948.7|43908.7|1
1620642740000|2021-05-10 10:32:20|43953.7|43913.7|43948.7|43908.7|43953.7|43913.7|43948.4|43908.4|2
1620642760000|2021-05-10 10:32:40|43943.9|43903.9|43928.7|43888.7|43943.9|43903.9|43928.7|43888.7|1
1620642790000|2021-05-10 10:33:10|43928.9|43888.9|43938.9|43898.9|43938.9|43898.9|43928.9|43888.9|4
1620642810000|2021-05-10 10:33:30|43934.2|43894.2|43938.9|43898.9|43938.9|43898.9|43933.9|43893.9|0
1620642830000|2021-05-10 10:33:50|43934.2|43894.2|43928.9|43888.9|43934.2|43894.2|43928.9|43888.9|0
1620642840000|2021-05-10 10:34:00|43933.7|43893.7|43938.9|43898.9|43938.9|43898.9|43933.7|43893.7|0
1620642860000|2021-05-10 10:34:20|43938.7|43898.7|43933.9|43893.9|43938.7|43898.7|43933.9|43893.9|0
1620642910000|2021-05-10 10:35:10|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|43943.9|43903.9|4
1620642920000|2021-05-10 10:35:20|43944.2|43904.2|43948.9|43908.9|43948.9|43908.9|43944.2|43904.2|3
1620642940000|2021-05-10 10:35:40|43953.7|43913.7|43958.9|43918.9|43958.9|43918.9|43953.7|43913.7|1
1620642950000|2021-05-10 10:35:50|43963.7|43923.7|43963.9|43923.9|43963.9|43923.9|43963.7|43923.7|0
1620642960000|2021-05-10 10:36:00|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|43953.9|43913.9|2
1620642970000|2021-05-10 10:36:10|43948.9|43908.9|43958.9|43918.9|43958.9|43918.9|43948.9|43908.9|1
1620643000000|2021-05-10 10:36:40|43954.2|43914.2|43948.9|43908.9|43958.9|43918.9|43948.9|43908.9|2
1620643010000|2021-05-10 10:36:50|43944.2|43904.2|43944.2|43904.2|43944.2|43904.2|43944.2|43904.2|0
1620643020000|2021-05-10 10:37:00|43948.9|43908.9|43938.9|43898.9|43948.9|43908.9|43938.9|43898.9|2
1620643030000|2021-05-10 10:37:10|43938.7|43898.7|43918.9|43878.9|43938.7|43898.7|43918.9|43878.9|2
1620643040000|2021-05-10 10:37:20|43918.7|43878.7|43923.9|43883.9|43923.9|43883.9|43918.7|43878.7|1
1620643060000|2021-05-10 10:37:40|43924.2|43884.2|43928.9|43888.9|43928.9|43888.9|43924.2|43884.2|0
1620643090000|2021-05-10 10:38:10|43924.2|43884.2|43903.7|43863.7|43924.2|43884.2|43903.7|43863.7|8
1620643100000|2021-05-10 10:38:20|43908.9|43868.9|43913.9|43873.9|43913.9|43873.9|43908.9|43868.9|3
1620643110000|2021-05-10 10:38:30|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|3
1620643140000|2021-05-10 10:39:00|43923.7|43883.7|43928.9|43888.9|43933.9|43893.9|43923.7|43883.7|5
1620643190000|2021-05-10 10:39:50|43924.2|43884.2|43923.9|43883.9|43924.2|43884.2|43923.9|43883.9|0
1620643210000|2021-05-10 10:40:10|43918.9|43878.9|43913.9|43873.9|43918.9|43878.9|43913.9|43873.9|4
1620643220000|2021-05-10 10:40:20|43923.9|43883.9|43923.9|43883.9|43923.9|43883.9|43918.9|43878.9|1
1620643230000|2021-05-10 10:40:30|||||||||1
1620643240000|2021-05-10 10:40:40|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|1
1620643260000|2021-05-10 10:41:00|43919.2|43879.2|43923.9|43883.9|43923.9|43883.9|43919.2|43879.2|0
1620643270000|2021-05-10 10:41:10|43913.9|43873.9|43913.9|43873.9|43913.9|43873.9|43913.9|43873.9|2
1620643280000|2021-05-10 10:41:20|43913.7|43873.7|43903.9|43863.9|43913.7|43873.7|43903.9|43863.9|2
1620643310000|2021-05-10 10:41:50|||||||||2
1620643320000|2021-05-10 10:42:00|||||||||5
1620643330000|2021-05-10 10:42:10|43908.7|43868.7|43913.9|43873.9|43913.9|43873.9|43908.7|43868.7|2
1620643340000|2021-05-10 10:42:20|||||||||1
1620643350000|2021-05-10 10:42:30|||||||||1
1620643360000|2021-05-10 10:42:40|||||||||9
1620643380000|2021-05-10 10:43:00|43913.7|43873.7|43913.9|43873.9|43913.9|43873.9|43908.9|43868.9|2
1620643390000|2021-05-10 10:43:10|||||||||1
1620643400000|2021-05-10 10:43:20|||||||||1
1620643410000|2021-05-10 10:43:30|||||||||1
1620643420000|2021-05-10 10:43:40|||||||||1
1620643430000|2021-05-10 10:43:50|||||||||1
1620643440000|2021-05-10 10:44:00|43918.9|43878.9|43913.9|43873.9|43918.9|43878.9|43913.9|43873.9|3
1620643450000|2021-05-10 10:44:10|||||||||1
1620643500000|2021-05-10 10:45:00|||||||||8
1620643510000|2021-05-10 10:45:10|43913.6|43873.6|43913.9|43873.9|43913.9|43873.9|43908.9|43868.9|0
1620643560000|2021-05-10 10:46:00|43908.9|43868.9|43903.9|43863.9|43908.9|43868.9|43903.9|43863.9|2
1620643570000|2021-05-10 10:46:10|43913.4|43873.4|43913.9|43873.9|43913.9|43873.9|43913.4|43873.4|1
1620643580000|2021-05-10 10:46:20|43913.6|43873.6|43903.9|43863.9|43913.9|43873.9|43903.9|43863.9|1
1620643600000|2021-05-10 10:46:40|43888.9|43848.9|43888.9|43848.9|43888.9|43848.9|43883.9|43843.9|12
1620643610000|2021-05-10 10:46:50|43888.6|43848.6|43883.9|43843.9|43888.6|43848.6|43883.9|43843.9|0
1620643620000|2021-05-10 10:47:00|||||||||1
1620643630000|2021-05-10 10:47:10|43878.9|43838.9|43878.9|43838.9|43878.9|43838.9|43878.6|43838.6|1
1620643640000|2021-05-10 10:47:20|43874.2|43834.2|43873.9|43833.9|43874.2|43834.2|43873.9|43833.9|0
1620643660000|2021-05-10 10:47:40|43878.6|43838.6|43878.9|43838.9|43878.9|43838.9|43878.6|43838.6|2
1620643670000|2021-05-10 10:47:50|43883.6|43843.6|43878.9|43838.9|43883.9|43843.9|43878.9|43838.9|0
1620643710000|2021-05-10 10:48:30|43874.2|43834.2|43873.9|43833.9|43874.2|43834.2|43873.9|43833.9|0
1620643720000|2021-05-10 10:48:40|||||||||1
1620643740000|2021-05-10 10:49:00|43873.6|43833.6|43863.9|43823.9|43873.6|43833.6|43863.9|43823.9|5
1620643750000|2021-05-10 10:49:10|43863.6|43823.6|43858.9|43818.9|43863.6|43823.6|43858.9|43818.9|1
1620643790000|2021-05-10 10:49:50|43859.2|43819.2|43863.9|43823.9|43863.9|43823.9|43858.9|43818.9|0
1620643800000|2021-05-10 10:50:00|43858.9|43818.9|43838.9|43798.9|43858.9|43818.9|43838.6|43798.6|15
1620643840000|2021-05-10 10:50:40|43848.9|43808.9|43848.9|43808.9|43848.9|43808.9|43848.9|43808.9|10
1620643850000|2021-05-10 10:50:50|43848.6|43808.6|43848.9|43808.9|43848.9|43808.9|43848.6|43808.6|0
1620643870000|2021-05-10 10:51:10|43849.2|43809.2|43853.9|43813.9|43853.9|43813.9|43849.2|43809.2|0
1620643890000|2021-05-10 10:51:30|43853.6|43813.6|43848.9|43808.9|43853.6|43813.6|43848.9|43808.9|0
1620643920000|2021-05-10 10:52:00|43853.6|43813.6|43858.9|43818.9|43858.9|43818.9|43853.6|43813.6|7
1620643930000|2021-05-10 10:52:10|43854.2|43814.2|43858.9|43818.9|43858.9|43818.9|43853.9|43813.9|1
1620643950000|2021-05-10 10:52:30|43859.2|43819.2|43863.9|43823.9|43863.9|43823.9|43859.2|43819.2|0
1620643980000|2021-05-10 10:53:00|43873.9|43833.9|43873.9|43833.9|43873.9|43833.9|43873.9|43833.9|3
1620643990000|2021-05-10 10:53:10|43873.6|43833.6|43873.6|43833.6|43873.6|43833.6|43873.6|43833.6|0
1620644070000|2021-05-10 10:54:30|43873.9|43833.9|43878.6|43838.6|43878.6|43838.6|43873.9|43833.9|5
1620644080000|2021-05-10 10:54:40|43881.7|43841.7|43881.7|43841.7|43881.7|43841.7|43881.7|43841.7|0
1620644110000|2021-05-10 10:55:10|43882|43842|43886.7|43846.7|43886.7|43846.7|43882|43842|1
1620644120000|2021-05-10 10:55:20|43891.7|43851.7|43891.7|43851.7|43891.7|43851.7|43891.7|43851.7|1
1620644140000|2021-05-10 10:55:40|43889.2|43849.2|43889.2|43849.2|43889.2|43849.2|43889.2|43849.2|0
1620644150000|2021-05-10 10:55:50|43884.5|43844.5|43889.2|43849.2|43889.2|43849.2|43884.5|43844.5|0
1620644180000|2021-05-10 10:56:20|43884.5|43844.5|43879.5|43839.5|43884.5|43844.5|43879.5|43839.5|1
1620644190000|2021-05-10 10:56:30|43888.9|43848.9|43889.2|43849.2|43889.2|43849.2|43888.9|43848.9|0
1620644200000|2021-05-10 10:56:40|||||||||2
1620644210000|2021-05-10 10:56:50|43888.9|43848.9|43884.2|43844.2|43888.9|43848.9|43884.2|43844.2|0
1620644220000|2021-05-10 10:57:00|43879.5|43839.5|43874.5|43834.5|43879.5|43839.5|43874.5|43834.5|3
1620644230000|2021-05-10 10:57:10|43879.2|43839.2|43883.9|43843.9|43884.2|43844.2|43879.2|43839.2|2
1620644240000|2021-05-10 10:57:20|43879.2|43839.2|43879.2|43839.2|43879.2|43839.2|43879.2|43839.2|1
1620644270000|2021-05-10 10:57:50|43883.9|43843.9|43874.2|43834.2|43883.9|43843.9|43874.2|43834.2|2
1620644280000|2021-05-10 10:58:00|43869.5|43829.5|43864.5|43824.5|43869.5|43829.5|43864.5|43824.5|1
1620644310000|2021-05-10 10:58:30|43864.2|43824.2|43869.2|43829.2|43869.2|43829.2|43864.2|43824.2|4
1620644330000|2021-05-10 10:58:50|43864.5|43824.5|43869.2|43829.2|43869.2|43829.2|43864.5|43824.5|1
1620644370000|2021-05-10 10:59:30|43868.9|43828.9|43864.2|43824.2|43868.9|43828.9|43864.2|43824.2|0
1620644380000|2021-05-10 10:59:40|43859.5|43819.5|43859.5|43819.5|43859.5|43819.5|43854.7|43814.7|1
1620644400000|2021-05-10 11:00:00|43864.2|43824.2|43864.2|43824.2|43864.2|43824.2|43864.2|43824.2|0
1620644460000|2021-05-10 11:01:00|43859.5|43819.5|43859.5|43819.5|43859.5|43819.5|43859.5|43819.5|2
1620644470000|2021-05-10 11:01:10|43859.2|43819.2|43854.5|43814.5|43859.2|43819.2|43854.5|43814.5|0
1620644490000|2021-05-10 11:01:30|||||||||1
1620644500000|2021-05-10 11:01:40|43849.7|43809.7|43849.7|43809.7|43849.7|43809.7|43849.7|43809.7|1
1620644510000|2021-05-10 11:01:50|43864.2|43824.2|43864.5|43824.5|43864.5|43824.5|43864.2|43824.2|12
1620644520000|2021-05-10 11:02:00|43859.5|43819.5|43859.5|43819.5|43859.5|43819.5|43854.7|43814.7|3
1620644530000|2021-05-10 11:02:10|43854.7|43814.7|43854.2|43814.2|43854.7|43814.7|43854.2|43814.2|0
1620644550000|2021-05-10 11:02:30|43849.5|43809.5|43854.2|43814.2|43854.2|43814.2|43844.5|43804.5|5
1620644560000|2021-05-10 11:02:40|43849.5|43809.5|43863.9|43823.9|43863.9|43823.9|43849.5|43809.5|3
1620644570000|2021-05-10 11:02:50|43864.2|43824.2|43873.9|43833.9|43873.9|43833.9|43864.2|43824.2|0
1620644580000|2021-05-10 11:03:00|43868.9|43828.9|43868.9|43828.9|43873.9|43833.9|43868.9|43828.9|2
1620644600000|2021-05-10 11:03:20|43873.6|43833.6|43883.9|43843.9|43883.9|43843.9|43873.6|43833.6|1
1620644640000|2021-05-10 11:04:00|43878.9|43838.9|43878.9|43838.9|43878.9|43838.9|43878.9|43838.9|1
1620644670000|2021-05-10 11:04:30|43874.2|43834.2|43878.9|43838.9|43878.9|43838.9|43874.2|43834.2|1
1620644680000|2021-05-10 11:04:40|||||||||1
1620644700000|2021-05-10 11:05:00|43881.9|43841.9|43881.9|43841.9|43881.9|43841.9|43881.9|43841.9|0
1620644750000|2021-05-10 11:05:50|||||||||1
1620644790000|2021-05-10 11:06:30|43886.7|43846.7|43891.7|43851.7|43901.4|43861.4|43886.7|43846.7|2
1620644800000|2021-05-10 11:06:40|43889.7|43849.7|43889.7|43849.7|43889.7|43849.7|43889.7|43849.7|0
1620644820000|2021-05-10 11:07:00|43894.4|43854.4|43904.2|43864.2|43904.2|43864.2|43894.4|43854.4|4
1620644830000|2021-05-10 11:07:10|43899.4|43859.4|43899.4|43859.4|43904.2|43864.2|43899.4|43859.4|0
1620644840000|2021-05-10 11:07:20|43904.2|43864.2|43909.2|43869.2|43909.2|43869.2|43904.2|43864.2|1
1620644860000|2021-05-10 11:07:40|43913.9|43873.9|43913.9|43873.9|43913.9|43873.9|43909.2|43869.2|0
1620644880000|2021-05-10 11:08:00|43909.2|43869.2|43909.2|43869.2|43909.2|43869.2|43909.2|43869.2|3
1620644900000|2021-05-10 11:08:20|43913.9|43873.9|43923.9|43883.9|43923.9|43883.9|43909.2|43869.2|1
1620644940000|2021-05-10 11:09:00|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|43918.9|43878.9|2
1620644950000|2021-05-10 11:09:10|43918.6|43878.6|43913.9|43873.9|43918.6|43878.6|43913.9|43873.9|0
1620644970000|2021-05-10 11:09:30|||||||||2
1620644980000|2021-05-10 11:09:40|||||||||1
1620645000000|2021-05-10 11:10:00|43909.2|43869.2|43909.2|43869.2|43909.2|43869.2|43908.9|43868.9|3
1620645020000|2021-05-10 11:10:20|43904.4|43864.4|43904.2|43864.2|43904.4|43864.4|43904.2|43864.2|0
1620645030000|2021-05-10 11:10:30|43908.9|43868.9|43909.2|43869.2|43909.2|43869.2|43908.9|43868.9|0
1620645050000|2021-05-10 11:10:50|43913.9|43873.9|43923.9|43883.9|43923.9|43883.9|43913.9|43873.9|0
1620645060000|2021-05-10 11:11:00|43918.9|43878.9|43913.9|43873.9|43918.9|43878.9|43913.9|43873.9|2
1620645070000|2021-05-10 11:11:10|43918.9|43878.9|43923.9|43883.9|43923.9|43883.9|43918.9|43878.9|2
1620645080000|2021-05-10 11:11:20|43918.9|43878.9|43918.6|43878.6|43918.9|43878.9|43918.6|43878.6|3
1620645090000|2021-05-10 11:11:30|43918.3|43878.3|43913.9|43873.9|43918.3|43878.3|43913.9|43873.9|0
1620645100000|2021-05-10 11:11:40|43904.2|43864.2|43904.2|43864.2|43904.2|43864.2|43904.2|43864.2|1
1620645110000|2021-05-10 11:11:50|43904.4|43864.4|43913.9|43873.9|43913.9|43873.9|43904.4|43864.4|4
1620645120000|2021-05-10 11:12:00|43909.2|43869.2|43909.2|43869.2|43909.2|43869.2|43909.2|43869.2|1
1620645130000|2021-05-10 11:12:10|43911.1|43871.1|43911.1|43871.1|43911.1|43871.1|43911.1|43871.1|0
1620645150000|2021-05-10 11:12:30|43915.8|43875.8|43917.2|43877.2|43922.2|43882.2|43915.8|43875.8|1
1620645160000|2021-05-10 11:12:40|43912.5|43872.5|43915.8|43875.8|43915.8|43875.8|43910.8|43870.8|1
1620645180000|2021-05-10 11:13:00|43911.1|43871.1|43911.1|43871.1|43911.1|43871.1|43911.1|43871.1|1
1620645190000|2021-05-10 11:13:10|43915.8|43875.8|43920.8|43880.8|43920.8|43880.8|43915.8|43875.8|2
1620645200000|2021-05-10 11:13:20|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|43925.5|43885.5|0
1620645220000|2021-05-10 11:13:40|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|2
1620645230000|2021-05-10 11:13:50|43920.5|43880.5|43920.8|43880.8|43920.8|43880.8|43915.8|43875.8|1
1620645250000|2021-05-10 11:14:10|43916.1|43876.1|43920.8|43880.8|43920.8|43880.8|43915.8|43875.8|2
1620645280000|2021-05-10 11:14:40|43921.1|43881.1|43945|43905|43945|43905|43921.1|43881.1|2
1620645300000|2021-05-10 11:15:00|43935.5|43895.5|43935.3|43895.3|43935.5|43895.5|43935.3|43895.3|0
1620645320000|2021-05-10 11:15:20|43940.3|43900.3|43940.3|43900.3|43940.3|43900.3|43940.3|43900.3|4
1620645330000|2021-05-10 11:15:30|43945|43905|43945|43905|43945|43905|43945|43905|0
1620645380000|2021-05-10 11:16:20|43940.3|43900.3|43940.3|43900.3|43940.3|43900.3|43935.5|43895.5|2
1620645400000|2021-05-10 11:16:40|43935.5|43895.5|43935.3|43895.3|43935.5|43895.5|43935.3|43895.3|0
1620645410000|2021-05-10 11:16:50|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|3
1620645420000|2021-05-10 11:17:00|43915.8|43875.8|43910.8|43870.8|43915.8|43875.8|43910.8|43870.8|1
1620645430000|2021-05-10 11:17:10|43910.5|43870.5|43906.1|43866.1|43910.5|43870.5|43906.1|43866.1|1
1620645440000|2021-05-10 11:17:20|43901.4|43861.4|43911.1|43871.1|43911.1|43871.1|43901.4|43861.4|0
1620645480000|2021-05-10 11:18:00|43910.8|43870.8|43905.8|43865.8|43910.8|43870.8|43901.1|43861.1|3
1620645500000|2021-05-10 11:18:20|43901.1|43861.1|43901.1|43861.1|43901.1|43861.1|43901.1|43861.1|0
1620645520000|2021-05-10 11:18:40|43905.8|43865.8|43911.1|43871.1|43911.1|43871.1|43905.8|43865.8|1
1620645540000|2021-05-10 11:19:00|43915.8|43875.8|43911.1|43871.1|43915.8|43875.8|43911.1|43871.1|0
1620645550000|2021-05-10 11:19:10|43915.8|43875.8|43915.8|43875.8|43915.8|43875.8|43915.8|43875.8|0
1620645580000|2021-05-10 11:19:40|43920.5|43880.5|43920.5|43880.5|43920.8|43880.8|43920.5|43880.5|4
1620645590000|2021-05-10 11:19:50|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|43920.8|43880.8|0
1620645620000|2021-05-10 11:20:20|43920.5|43880.5|43920.5|43880.5|43920.5|43880.5|43920.5|43880.5|0
1620645640000|2021-05-10 11:20:40|43925.2|43885.2|43920.8|43880.8|43930.5|43890.5|43920.8|43880.8|1
1620645660000|2021-05-10 11:21:00|43920.5|43880.5|43915.5|43875.5|43920.5|43880.5|43915.5|43875.5|0
1620645680000|2021-05-10 11:21:20|43910.8|43870.8|43905.8|43865.8|43910.8|43870.8|43905.8|43865.8|0
1620645700000|2021-05-10 11:21:40|43906.1|43866.1|43905.8|43865.8|43906.1|43866.1|43905.8|43865.8|3
1620645710000|2021-05-10 11:21:50|||||||||2
1620645740000|2021-05-10 11:22:20|43901.1|43861.1|43906.1|43866.1|43906.1|43866.1|43901.1|43861.1|2
1620645750000|2021-05-10 11:22:30|43905.8|43865.8|43896.1|43856.1|43905.8|43865.8|43896.1|43856.1|1
1620645760000|2021-05-10 11:22:40|43896.4|43856.4|43901.1|43861.1|43901.1|43861.1|43896.4|43856.4|1
1620645770000|2021-05-10 11:22:50|43911.1|43871.1|43910.8|43870.8|43911.1|43871.1|43910.8|43870.8|7
1620645800000|2021-05-10 11:23:20|43906.1|43866.1|43896.1|43856.1|43906.1|43866.1|43896.1|43856.1|7
1620645810000|2021-05-10 11:23:30|43886.3|43846.3|43886.3|43846.3|43886.3|43846.3|43886.3|43846.3|5
1620645820000|2021-05-10 11:23:40|43881.6|43841.6|43891.3|43851.3|43896.1|43856.1|43876.6|43836.6|11
1620645830000|2021-05-10 11:23:50|43896.1|43856.1|43891.3|43851.3|43896.1|43856.1|43891.3|43851.3|0
1620645840000|2021-05-10 11:24:00|43896.1|43856.1|43891.3|43851.3|43896.1|43856.1|43891.3|43851.3|1
1620645860000|2021-05-10 11:24:20|43896.1|43856.1|43891.3|43851.3|43896.1|43856.1|43891.3|43851.3|1
1620645870000|2021-05-10 11:24:30|43896.1|43856.1|43891.3|43851.3|43896.1|43856.1|43891.3|43851.3|0
1620645880000|2021-05-10 11:24:40|43896.1|43856.1|43881.6|43841.6|43896.1|43856.1|43881.6|43841.6|0
1620645900000|2021-05-10 11:25:00|43876.9|43836.9|43871.9|43831.9|43876.9|43836.9|43871.9|43831.9|4
1620645930000|2021-05-10 11:25:30|43870|43830|43870|43830|43870|43830|43870|43830|0
1620645940000|2021-05-10 11:25:40|43865.2|43825.2|43864.7|43824.7|43865.2|43825.2|43864.7|43824.7|0
1620645950000|2021-05-10 11:25:50|43870|43830|43870|43830|43870|43830|43870|43830|1
1620645960000|2021-05-10 11:26:00|43874.7|43834.7|43864.7|43824.7|43874.7|43834.7|43864.7|43824.7|0
1620645970000|2021-05-10 11:26:10|43860|43820|43860.2|43820.2|43860.2|43820.2|43860|43820|0
1620645980000|2021-05-10 11:26:20|43855.5|43815.5|43860.2|43820.2|43860.2|43820.2|43855.5|43815.5|1
1620646000000|2021-05-10 11:26:40|43860|43820|43850.5|43810.5|43860.2|43820.2|43850.2|43810.2|0
1620646020000|2021-05-10 11:27:00|43855.2|43815.2|43850.5|43810.5|43855.2|43815.2|43850.5|43810.5|1
1620646040000|2021-05-10 11:27:20|43855.2|43815.2|43855.2|43815.2|43855.2|43815.2|43850.5|43810.5|1
1620646050000|2021-05-10 11:27:30|43855|43815|43860.2|43820.2|43860.2|43820.2|43855|43815|0
1620646060000|2021-05-10 11:27:40|43865|43825|43870|43830|43870|43830|43865|43825|1
1620646070000|2021-05-10 11:27:50|43874.7|43834.7|43874.4|43834.4|43874.7|43834.7|43874.4|43834.4|0
1620646080000|2021-05-10 11:28:00|43870|43830|43865|43825|43870|43830|43865|43825|7
1620646100000|2021-05-10 11:28:20|43864.7|43824.7|43860|43820|43864.7|43824.7|43860|43820|1
1620646130000|2021-05-10 11:28:50|43864.7|43824.7|43860|43820|43864.7|43824.7|43860|43820|0
1620646140000|2021-05-10 11:29:00|||||||||1
1620646150000|2021-05-10 11:29:10|43864.7|43824.7|43860|43820|43864.7|43824.7|43860|43820|0
1620646160000|2021-05-10 11:29:20|43864.7|43824.7|43870|43830|43870|43830|43864.7|43824.7|1
1620646170000|2021-05-10 11:29:30|43869.7|43829.7|43869.7|43829.7|43869.7|43829.7|43869.7|43829.7|0
1620646180000|2021-05-10 11:29:40|43865|43825|43864.7|43824.7|43865|43825|43864.7|43824.7|0
1620646190000|2021-05-10 11:29:50|43860|43820|43870|43830|43870|43830|43860|43820|0
1620646200000|2021-05-10 11:30:00|43869.7|43829.7|43855.2|43815.2|43869.7|43829.7|43855.2|43815.2|4
1620646210000|2021-05-10 11:30:10|43855.5|43815.5|43860.2|43820.2|43860.2|43820.2|43855.5|43815.5|2
1620646230000|2021-05-10 11:30:30|43865|43825|43860.2|43820.2|43865|43825|43860.2|43820.2|0
1620646240000|2021-05-10 11:30:40|43865|43825|43869.7|43829.7|43870|43830|43865|43825|1
1620646250000|2021-05-10 11:30:50|43869.4|43829.4|43870|43830|43874.7|43834.7|43869.4|43829.4|0
1620646260000|2021-05-10 11:31:00|43869.7|43829.7|43865|43825|43869.7|43829.7|43865|43825|1
1620646270000|2021-05-10 11:31:10|43864.9|43824.9|43859.9|43819.9|43864.9|43824.9|43859.9|43819.9|2
1620646280000|2021-05-10 11:31:20|43860.2|43820.2|43860.2|43820.2|43860.2|43820.2|43860.2|43820.2|0
1620646290000|2021-05-10 11:31:30|43864.9|43824.9|43860.2|43820.2|43864.9|43824.9|43859.9|43819.9|1
1620646310000|2021-05-10 11:31:50|43855.5|43815.5|43855.2|43815.2|43855.5|43815.5|43854.9|43814.9|0
1620646320000|2021-05-10 11:32:00|43854.9|43814.9|43840.8|43800.8|43854.9|43814.9|43836.1|43796.1|4
1620646330000|2021-05-10 11:32:10|43836.1|43796.1|43834.4|43794.4|43836.1|43796.1|43834.1|43794.1|2
1620646350000|2021-05-10 11:32:30|43834.1|43794.1|43834.1|43794.1|43834.1|43794.1|43834.1|43794.1|0
1620646360000|2021-05-10 11:32:40|43839.4|43799.4|43839.4|43799.4|43839.4|43799.4|43839.4|43799.4|2
1620646370000|2021-05-10 11:32:50|43834.7|43794.7|43824.7|43784.7|43834.7|43794.7|43824.7|43784.7|3
1620646380000|2021-05-10 11:33:00|43824.4|43784.4|43829.7|43789.7|43834.4|43794.4|43824.4|43784.4|2
1620646400000|2021-05-10 11:33:20|43829.1|43789.1|43829.1|43789.1|43829.1|43789.1|43829.1|43789.1|0
1620646410000|2021-05-10 11:33:30|43824.4|43784.4|43823.8|43783.8|43824.4|43784.4|43823.8|43783.8|2
1620646420000|2021-05-10 11:33:40|43824.1|43784.1|43824.1|43784.1|43824.1|43784.1|43823.8|43783.8|0
1620646430000|2021-05-10 11:33:50|43814.4|43774.4|43809.7|43769.7|43814.4|43774.4|43809.7|43769.7|4
1620646440000|2021-05-10 11:34:00|43809.4|43769.4|43809.4|43769.4|43814.1|43774.1|43809.4|43769.4|0
1620646450000|2021-05-10 11:34:10|43799.9|43759.9|43799.9|43759.9|43799.9|43759.9|43799.9|43759.9|5
1620646470000|2021-05-10 11:34:30|43799.1|43759.1|43808.8|43768.8|43808.8|43768.8|43799.1|43759.1|1
1620646480000|2021-05-10 11:34:40|43804.1|43764.1|43803.6|43763.6|43804.1|43764.1|43803.6|43763.6|0
1620646490000|2021-05-10 11:34:50|43803.8|43763.8|43808.8|43768.8|43813.6|43773.6|43803.8|43763.8|1
1620646500000|2021-05-10 11:35:00|43828.6|43788.6|43823.6|43783.6|43828.6|43788.6|43823.6|43783.6|17
1620646510000|2021-05-10 11:35:10|43828|43788|43828|43788|43828|43788|43828|43788|2
1620646520000|2021-05-10 11:35:20|43832.7|43792.7|43833|43793|43837.7|43797.7|43832.7|43792.7|0
1620646530000|2021-05-10 11:35:30|43829.1|43789.1|43829.1|43789.1|43829.1|43789.1|43829.1|43789.1|0
1620646540000|2021-05-10 11:35:40|43838.6|43798.6|43833.8|43793.8|43838.6|43798.6|43833.6|43793.6|15
1620646550000|2021-05-10 11:35:50|43838.6|43798.6|43843.3|43803.3|43843.3|43803.3|43838.6|43798.6|3
1620646560000|2021-05-10 11:36:00|43838.6|43798.6|43833.6|43793.6|43838.6|43798.6|43833.6|43793.6|3
1620646570000|2021-05-10 11:36:10|43833.8|43793.8|43838.6|43798.6|43838.6|43798.6|43833.8|43793.8|1
1620646610000|2021-05-10 11:36:50|43833.8|43793.8|43838.6|43798.6|43838.6|43798.6|43833.8|43793.8|0
1620646630000|2021-05-10 11:37:10|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|43843.3|43803.3|0
1620646640000|2021-05-10 11:37:20|43838.6|43798.6|43838.6|43798.6|43838.6|43798.6|43838.6|43798.6|1
1620646670000|2021-05-10 11:37:50|43848.3|43808.3|43863.3|43823.3|43863.3|43823.3|43848.3|43808.3|9
1620646680000|2021-05-10 11:38:00|43858.6|43818.6|43859.9|43819.9|43859.9|43819.9|43858.3|43818.3|0
1620646710000|2021-05-10 11:38:30|43855.2|43815.2|43854.9|43814.9|43855.2|43815.2|43854.9|43814.9|1
1620646720000|2021-05-10 11:38:40|43850.2|43810.2|43859.9|43819.9|43859.9|43819.9|43850.2|43810.2|11
1620646730000|2021-05-10 11:38:50|43864.7|43824.7|43859.9|43819.9|43864.7|43824.7|43859.9|43819.9|2
1620646740000|2021-05-10 11:39:00|43855.2|43815.2|43874.4|43834.4|43874.4|43834.4|43850.2|43810.2|5
1620646750000|2021-05-10 11:39:10|43879.1|43839.1|43884.1|43844.1|43884.1|43844.1|43879.1|43839.1|2
1620646760000|2021-05-10 11:39:20|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|43879.4|43839.4|2
1620646780000|2021-05-10 11:39:40|43884.1|43844.1|43889.1|43849.1|43889.1|43849.1|43884.1|43844.1|1
1620646800000|2021-05-10 11:40:00|43884.1|43844.1|43879.4|43839.4|43884.1|43844.1|43879.4|43839.4|1
1620646810000|2021-05-10 11:40:10|43879.1|43839.1|43879.4|43839.4|43879.4|43839.4|43879.1|43839.1|0
1620646820000|2021-05-10 11:40:20|43874.7|43834.7|43874.4|43834.4|43874.7|43834.7|43874.4|43834.4|0
1620646830000|2021-05-10 11:40:30|43874.7|43834.7|43879.4|43839.4|43884.1|43844.1|43874.7|43834.7|1
1620646850000|2021-05-10 11:40:50|43879.1|43839.1|43869.7|43829.7|43879.1|43839.1|43864.7|43824.7|10
1620646860000|2021-05-10 11:41:00|43864.9|43824.9|43869.7|43829.7|43869.7|43829.7|43864.9|43824.9|0
1620646880000|2021-05-10 11:41:20|43864.9|43824.9|43864.7|43824.7|43864.9|43824.9|43864.7|43824.7|0
1620646900000|2021-05-10 11:41:40|43859.9|43819.9|43859.9|43819.9|43864.7|43824.7|43859.9|43819.9|2
1620646910000|2021-05-10 11:41:50|43864.7|43824.7|43869.7|43829.7|43869.7|43829.7|43864.7|43824.7|1
1620646930000|2021-05-10 11:42:10|43869.4|43829.4|43864.7|43824.7|43869.4|43829.4|43864.7|43824.7|0
1620646950000|2021-05-10 11:42:30|43859.9|43819.9|43864.7|43824.7|43864.7|43824.7|43859.9|43819.9|0
1620646960000|2021-05-10 11:42:40|43859.9|43819.9|43864.7|43824.7|43864.7|43824.7|43859.9|43819.9|0
1620646970000|2021-05-10 11:42:50|||||||||1
1620646980000|2021-05-10 11:43:00|43859.9|43819.9|43859.9|43819.9|43859.9|43819.9|43859.9|43819.9|1
1620646990000|2021-05-10 11:43:10|43864.7|43824.7|43869.7|43829.7|43874.4|43834.4|43864.7|43824.7|1
1620647010000|2021-05-10 11:43:30|43869.6|43829.6|43874.4|43834.4|43874.4|43834.4|43869.6|43829.6|0
1620647020000|2021-05-10 11:43:40|43869.6|43829.6|43874.4|43834.4|43879.4|43839.4|43869.6|43829.6|2
1620647030000|2021-05-10 11:43:50|43879.1|43839.1|43889.1|43849.1|43889.1|43849.1|43879.1|43839.1|0
1620647060000|2021-05-10 11:44:20|||||||||1
1620647070000|2021-05-10 11:44:30|43898.8|43858.8|43893.8|43853.8|43898.8|43858.8|43893.8|43853.8|1
1620647080000|2021-05-10 11:44:40|43889.1|43849.1|43889.1|43849.1|43889.1|43849.1|43889.1|43849.1|0
1620647110000|2021-05-10 11:45:10|43884.4|43844.4|43889.1|43849.1|43893.8|43853.8|43879.4|43839.4|5
1620647120000|2021-05-10 11:45:20|43884.4|43844.4|43879.4|43839.4|43889.1|43849.1|43879.4|43839.4|1
1620647130000|2021-05-10 11:45:30|43879.1|43839.1|43879.4|43839.4|43879.4|43839.4|43874.4|43834.4|0
1620647140000|2021-05-10 11:45:40|43878.5|43838.5|43820.5|43780.5|43878.5|43838.5|43816|43776|13
1620647150000|2021-05-10 11:45:50|43820.2|43780.2|43810.7|43770.7|43825.2|43785.2|43805.7|43765.7|7
1620647160000|2021-05-10 11:46:00|43805.7|43765.7|43807.7|43767.7|43807.7|43767.7|43801|43761|3
1620647170000|2021-05-10 11:46:10|43802.9|43762.9|43807.7|43767.7|43807.7|43767.7|43802.9|43762.9|6
1620647180000|2021-05-10 11:46:20|43812.4|43772.4|43812.7|43772.7|43812.7|43772.7|43812.4|43772.4|4
1620647190000|2021-05-10 11:46:30|||||||||1
1620647200000|2021-05-10 11:46:40|43808|43768|43803|43763|43808|43768|43803|43763|0
1620647210000|2021-05-10 11:46:50|43803.3|43763.3|43803.3|43763.3|43808|43768|43803.3|43763.3|11
1620647220000|2021-05-10 11:47:00|43808|43768|43807.9|43767.9|43812.7|43772.7|43807.7|43767.7|10
1620647230000|2021-05-10 11:47:10|43812.7|43772.7|43812.7|43772.7|43812.7|43772.7|43812.7|43772.7|1
1620647240000|2021-05-10 11:47:20|43817.4|43777.4|43837.1|43797.1|43837.1|43797.1|43817.4|43777.4|10
1620647250000|2021-05-10 11:47:30|43832.4|43792.4|43838.3|43798.3|43838.5|43798.5|43828.5|43788.5|12
1620647260000|2021-05-10 11:47:40|43838.8|43798.8|43853|43813|43853|43813|43838.8|43798.8|6
1620647270000|2021-05-10 11:47:50|||||||||5
1620647280000|2021-05-10 11:48:00|43848|43808|43848|43808|43848|43808|43848|43808|1
1620647290000|2021-05-10 11:48:10|43852.7|43812.7|43848|43808|43853|43813|43848|43808|1
1620647310000|2021-05-10 11:48:30|43852.9|43812.9|43852.9|43812.9|43852.9|43812.9|43852.9|43812.9|0
1620647320000|2021-05-10 11:48:40|43862.7|43822.7|43862.7|43822.7|43862.7|43822.7|43862.7|43822.7|1
1620647330000|2021-05-10 11:48:50|43867.4|43827.4|43867.4|43827.4|43867.4|43827.4|43867.4|43827.4|0
1620647340000|2021-05-10 11:49:00|43862.7|43822.7|43858.5|43818.5|43862.7|43822.7|43858.5|43818.5|1
1620647380000|2021-05-10 11:49:40|43863.3|43823.3|43858.5|43818.5|43868.3|43828.3|43858.5|43818.5|2
1620647390000|2021-05-10 11:49:50|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|0
1620647400000|2021-05-10 11:50:00|43858.5|43818.5|43858.5|43818.5|43858.5|43818.5|43858.3|43818.3|1
1620647420000|2021-05-10 11:50:20|43858.3|43818.3|43853.5|43813.5|43858.3|43818.3|43853.5|43813.5|0
1620647430000|2021-05-10 11:50:30|43853.8|43813.8|43858.5|43818.5|43858.5|43818.5|43853.8|43813.8|1
1620647440000|2021-05-10 11:50:40|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|0
1620647460000|2021-05-10 11:51:00|43863.5|43823.5|43868.3|43828.3|43868.3|43828.3|43863.5|43823.5|4
1620647490000|2021-05-10 11:51:30|||||||||2
1620647510000|2021-05-10 11:51:50|43863.5|43823.5|43863.3|43823.3|43863.5|43823.5|43863.3|43823.3|0
1620647520000|2021-05-10 11:52:00|43863.5|43823.5|43868.3|43828.3|43868.3|43828.3|43863.5|43823.5|4
1620647530000|2021-05-10 11:52:10|43873|43833|43873|43833|43873|43833|43873|43833|1
1620647570000|2021-05-10 11:52:50|43883|43843|43883|43843|43883|43843|43883|43843|2
1620647580000|2021-05-10 11:53:00|||||||||4
1620647590000|2021-05-10 11:53:10|43878.3|43838.3|43873|43833|43878.3|43838.3|43873|43833|4
1620647600000|2021-05-10 11:53:20|43863.3|43823.3|43868.3|43828.3|43868.3|43828.3|43863.3|43823.3|2
1620647610000|2021-05-10 11:53:30|43873|43833|43873|43833|43873|43833|43873|43833|0
1620647620000|2021-05-10 11:53:40|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|2
1620647630000|2021-05-10 11:53:50|43863.5|43823.5|43868.3|43828.3|43868.3|43828.3|43863.5|43823.5|1
1620647640000|2021-05-10 11:54:00|43873|43833|43873|43833|43873|43833|43873|43833|0
1620647650000|2021-05-10 11:54:10|43878|43838|43878|43838|43878|43838|43873|43833|1
1620647670000|2021-05-10 11:54:30|43877.7|43837.7|43878|43838|43878|43838|43877.7|43837.7|0
1620647680000|2021-05-10 11:54:40|43882.7|43842.7|43883|43843|43883|43843|43882.7|43842.7|0
1620647690000|2021-05-10 11:54:50|43882.7|43842.7|43868.3|43828.3|43882.7|43842.7|43868.3|43828.3|3
1620647700000|2021-05-10 11:55:00|43868|43828|43868.3|43828.3|43868.3|43828.3|43868|43828|0
1620647710000|2021-05-10 11:55:10|43868|43828|43868.3|43828.3|43868.3|43828.3|43863.3|43823.3|0
1620647720000|2021-05-10 11:55:20|43868|43828|43853.5|43813.5|43868|43828|43853.5|43813.5|4
1620647730000|2021-05-10 11:55:30|43848.8|43808.8|43848.8|43808.8|43848.8|43808.8|43848.8|43808.8|1
1620647740000|2021-05-10 11:55:40|43844.1|43804.1|43858.5|43818.5|43858.5|43818.5|43844.1|43804.1|2
1620647760000|2021-05-10 11:56:00|43863.3|43823.3|43868.3|43828.3|43868.3|43828.3|43863.3|43823.3|1
1620647770000|2021-05-10 11:56:10|43873|43833|43873|43833|43873|43833|43873|43833|0
1620647780000|2021-05-10 11:56:20|43868.3|43828.3|43868.3|43828.3|43868.3|43828.3|43868.3|43828.3|1
1620647790000|2021-05-10 11:56:30|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|43863.3|43823.3|0
1620647800000|2021-05-10 11:56:40|43863.2|43823.2|43863.2|43823.2|43863.2|43823.2|43863.2|43823.2|0
1620647810000|2021-05-10 11:56:50|43868.2|43828.2|43863.2|43823.2|43868.2|43828.2|43863.2|43823.2|3
1620647820000|2021-05-10 11:57:00|43868|43828|43868.2|43828.2|43868.2|43828.2|43868|43828|1
1620647830000|2021-05-10 11:57:10|43873|43833|43868.2|43828.2|43873|43833|43868.2|43828.2|1
1620647850000|2021-05-10 11:57:30|43863.5|43823.5|43858.5|43818.5|43863.5|43823.5|43858.5|43818.5|0
1620647860000|2021-05-10 11:57:40|43863.2|43823.2|43868.2|43828.2|43868.2|43828.2|43863.2|43823.2|0
1620647870000|2021-05-10 11:57:50|43878|43838|43878|43838|43878|43838|43878|43838|2
1620647880000|2021-05-10 11:58:00|43882.7|43842.7|43883|43843|43883|43843|43882.7|43842.7|0
1620647890000|2021-05-10 11:58:10|43887.7|43847.7|43888|43848|43888|43848|43887.7|43847.7|4
1620647930000|2021-05-10 11:58:50|43883.2|43843.2|43893|43853|43893|43853|43883.2|43843.2|0
1620647940000|2021-05-10 11:59:00|43888|43848|43888|43848|43888|43848|43888|43848|2
1620647950000|2021-05-10 11:59:10|43889.3|43849.3|43884.3|43844.3|43889.3|43849.3|43884.3|43844.3|0
1620648000000|2021-05-10 12:00:00|43884.6|43844.6|43889.3|43849.3|43889.3|43849.3|43884.6|43844.6|1
1620648010000|2021-05-10 12:00:10|43894.1|43854.1|43908.8|43868.8|43908.8|43868.8|43894.1|43854.1|4
1620648030000|2021-05-10 12:00:30|43913.5|43873.5|43923.2|43883.2|43923.2|43883.2|43913.5|43873.5|0
1620648040000|2021-05-10 12:00:40|43923.5|43883.5|43933|43893|43933|43893|43923.5|43883.5|2
1620648050000|2021-05-10 12:00:50|43942.4|43902.4|43943|43903|43943|43903|43942.4|43902.4|5
1620648060000|2021-05-10 12:01:00|43938|43898|43938|43898|43938|43898|43938|43898|10
1620648070000|2021-05-10 12:01:10|43937.7|43897.7|43928.2|43888.2|43937.7|43897.7|43928.2|43888.2|3
1620648080000|2021-05-10 12:01:20|43938|43898|43938|43898|43938|43898|43938|43898|1
1620648090000|2021-05-10 12:01:30|43942.7|43902.7|43928.2|43888.2|43943|43903|43928.2|43888.2|0
1620648100000|2021-05-10 12:01:40|43933|43893|43933|43893|43938.2|43898.2|43928.2|43888.2|3
1620648110000|2021-05-10 12:01:50|43928.2|43888.2|43923.2|43883.2|43928.2|43888.2|43918.5|43878.5|3
1620648120000|2021-05-10 12:02:00|43928.2|43888.2|43918.5|43878.5|43928.2|43888.2|43913.5|43873.5|8
1620648130000|2021-05-10 12:02:10|43918.2|43878.2|43918.5|43878.5|43923.2|43883.2|43908.8|43868.8|8
1620648140000|2021-05-10 12:02:20|43923.2|43883.2|43918.5|43878.5|43923.2|43883.2|43918.5|43878.5|1
1620648160000|2021-05-10 12:02:40|43913.8|43873.8|43899.1|43859.1|43913.8|43873.8|43894.1|43854.1|4
1620648180000|2021-05-10 12:03:00|43898.8|43858.8|43879.6|43839.6|43899.1|43859.1|43879.6|43839.6|3
1620648190000|2021-05-10 12:03:10|43869.9|43829.9|43869.9|43829.9|43874.6|43834.6|43869.9|43829.9|1
1620648200000|2021-05-10 12:03:20|43874.6|43834.6|43894.1|43854.1|43903.8|43863.8|43874.6|43834.6|3
1620648210000|2021-05-10 12:03:30|43899.1|43859.1|43889.3|43849.3|43899.1|43859.1|43889.3|43849.3|1
1620648220000|2021-05-10 12:03:40|43894.1|43854.1|43899.1|43859.1|43899.1|43859.1|43889.3|43849.3|0
1620648230000|2021-05-10 12:03:50|43894.3|43854.3|43899.1|43859.1|43899.1|43859.1|43894.3|43854.3|0
1620648240000|2021-05-10 12:04:00|43894.1|43854.1|43889.3|43849.3|43894.1|43854.1|43889.3|43849.3|3
1620648250000|2021-05-10 12:04:10|43894.1|43854.1|43899.1|43859.1|43908.8|43868.8|43894.1|43854.1|3
1620648260000|2021-05-10 12:04:20|43903.8|43863.8|43908.8|43868.8|43908.8|43868.8|43903.8|43863.8|0
1620648270000|2021-05-10 12:04:30|43913.5|43873.5|43913.8|43873.8|43918.5|43878.5|43913.5|43873.5|0
1620648280000|2021-05-10 12:04:40|43918.5|43878.5|43918.5|43878.5|43923.2|43883.2|43908.8|43868.8|5
1620648300000|2021-05-10 12:05:00|43913.8|43873.8|43918.5|43878.5|43923.2|43883.2|43913.8|43873.8|3
1620648310000|2021-05-10 12:05:10|43918.2|43878.2|43928.2|43888.2|43928.2|43888.2|43918.2|43878.2|2
1620648320000|2021-05-10 12:05:20|43923.5|43883.5|43928.2|43888.2|43928.2|43888.2|43918.5|43878.5|0
1620648340000|2021-05-10 12:05:40|43923.5|43883.5|43923.2|43883.2|43923.5|43883.5|43923.2|43883.2|0
1620648350000|2021-05-10 12:05:50|43913.8|43873.8|43928.2|43888.2|43928.2|43888.2|43913.5|43873.5|1
1620648360000|2021-05-10 12:06:00|43923.5|43883.5|43918.5|43878.5|43928.2|43888.2|43918.5|43878.5|4
1620648370000|2021-05-10 12:06:10|43918.2|43878.2|43913.5|43873.5|43918.2|43878.2|43913.5|43873.5|0
1620648380000|2021-05-10 12:06:20|43904.1|43864.1|43918.5|43878.5|43918.5|43878.5|43903.8|43863.8|3
1620648390000|2021-05-10 12:06:30|43923.2|43883.2|43923.2|43883.2|43923.2|43883.2|43918.5|43878.5|0
1620648400000|2021-05-10 12:06:40|43923.5|43883.5|43918.5|43878.5|43933|43893|43918.5|43878.5|2
1620648410000|2021-05-10 12:06:50|43913.8|43873.8|43918.5|43878.5|43923.2|43883.2|43913.8|43873.8|1
1620648420000|2021-05-10 12:07:00|43918.2|43878.2|43928.2|43888.2|43928.2|43888.2|43918.2|43878.2|1
1620648430000|2021-05-10 12:07:10|43933|43893|43928.2|43888.2|43933|43893|43918.5|43878.5|0
1620648450000|2021-05-10 12:07:30|43933|43893|43938|43898|43938|43898|43928.2|43888.2|13
1620648460000|2021-05-10 12:07:40|43933.2|43893.2|43943|43903|43943|43903|43933.2|43893.2|2
1620648470000|2021-05-10 12:07:50|43943.2|43903.2|43948|43908|43948|43908|43943.2|43903.2|1
1620648480000|2021-05-10 12:08:00|43938|43898|43938|43898|43938.2|43898.2|43938|43898|3
1620648500000|2021-05-10 12:08:20|43937.7|43897.7|43948|43908|43948|43908|43937.7|43897.7|3
1620648510000|2021-05-10 12:08:30|43948.2|43908.2|43948|43908|43953|43913|43948|43908|0
1620648520000|2021-05-10 12:08:40|43943.2|43903.2|43948|43908|43948|43908|43938|43898|0
1620648540000|2021-05-10 12:09:00|43938|43898|43938|43898|43938|43898|43938|43898|4
1620648570000|2021-05-10 12:09:30|43937.7|43897.7|43938.2|43898.2|43943.2|43903.2|43937.7|43897.7|6
1620648580000|2021-05-10 12:09:40|43938.5|43898.5|43943.2|43903.2|43943.2|43903.2|43938.5|43898.5|0
1620648590000|2021-05-10 12:09:50|43948|43908|43958|43918|43958|43918|43948|43908|17
1620648600000|2021-05-10 12:10:00|43962.7|43922.7|43958|43918|43962.7|43922.7|43957.7|43917.7|6
1620648610000|2021-05-10 12:10:10|43957.7|43917.7|43958|43918|43958|43918|43953.2|43913.2|8
1620648620000|2021-05-10 12:10:20|43957.7|43917.7|43958|43918|43958|43918|43957.7|43917.7|1
1620648640000|2021-05-10 12:10:40|43953.2|43913.2|43958|43918|43958|43918|43953.2|43913.2|3
1620648660000|2021-05-10 12:11:00|43962.7|43922.7|43958|43918|43962.7|43922.7|43958|43918|1
1620648670000|2021-05-10 12:11:10|43957.7|43917.7|43958|43918|43958|43918|43957.7|43917.7|4
1620648680000|2021-05-10 12:11:20|43962.7|43922.7|43958|43918|43963|43923|43958|43918|1
1620648690000|2021-05-10 12:11:30|43958.2|43918.2|43963|43923|43963|43923|43953.2|43913.2|2
1620648700000|2021-05-10 12:11:40|43973|43933|43973|43933|43973|43933|43973|43933|5
1620648710000|2021-05-10 12:11:50|43982.4|43942.4|43973|43933|43983|43943|43973|43933|4
1620648720000|2021-05-10 12:12:00|43972.7|43932.7|43968|43928|43972.7|43932.7|43968|43928|2
1620648730000|2021-05-10 12:12:10|43963.2|43923.2|43963|43923|43963.2|43923.2|43963|43923|0
1620648750000|2021-05-10 12:12:30|43962.9|43922.9|43957.9|43917.9|43962.9|43922.9|43957.9|43917.9|4
1620648760000|2021-05-10 12:12:40|43953.2|43913.2|43952.9|43912.9|43957.9|43917.9|43952.9|43912.9|16
1620648770000|2021-05-10 12:12:50|43948.2|43908.2|43947.9|43907.9|43948.2|43908.2|43947.9|43907.9|5
1620648780000|2021-05-10 12:13:00|43947.7|43907.7|43947.9|43907.9|43952.7|43912.7|43947.7|43907.7|5
1620648790000|2021-05-10 12:13:10|43948.2|43908.2|43962.9|43922.9|43962.9|43922.9|43947.9|43907.9|0
1620648810000|2021-05-10 12:13:30|43963.2|43923.2|43972.9|43932.9|43972.9|43932.9|43963.2|43923.2|4
1620648820000|2021-05-10 12:13:40|43973.2|43933.2|43972.9|43932.9|43977.9|43937.9|43972.9|43932.9|1
1620648830000|2021-05-10 12:13:50|43968.2|43928.2|43967.9|43927.9|43968.2|43928.2|43967.9|43927.9|0
1620648850000|2021-05-10 12:14:10|43968.2|43928.2|43967.9|43927.9|43968.2|43928.2|43967.9|43927.9|3
1620648870000|2021-05-10 12:14:30|43968.2|43928.2|43967.9|43927.9|43968.2|43928.2|43967.9|43927.9|1
1620648880000|2021-05-10 12:14:40|43963.2|43923.2|43972.9|43932.9|43972.9|43932.9|43963.2|43923.2|1
1620648890000|2021-05-10 12:14:50|43972.7|43932.7|43967.9|43927.9|43972.7|43932.7|43967.9|43927.9|0
1620648900000|2021-05-10 12:15:00|43968.2|43928.2|43977.9|43937.9|43977.9|43937.9|43968.2|43928.2|1
1620648910000|2021-05-10 12:15:10|43982.7|43942.7|43987.9|43947.9|43987.9|43947.9|43982.7|43942.7|5
1620648920000|2021-05-10 12:15:20|43988.2|43948.2|43997.9|43957.9|44007.9|43967.9|43988.2|43948.2|3
1620648940000|2021-05-10 12:15:40|43998.2|43958.2|44002.9|43962.9|44002.9|43962.9|43998.2|43958.2|0
1620648950000|2021-05-10 12:15:50|43997.9|43957.9|43997.9|43957.9|43997.9|43957.9|43997.9|43957.9|3
1620648960000|2021-05-10 12:16:00|43998.2|43958.2|44002.9|43962.9|44002.9|43962.9|43998.2|43958.2|1
1620648970000|2021-05-10 12:16:10|43997.9|43957.9|43997.9|43957.9|43997.9|43957.9|43997.9|43957.9|3
1620648980000|2021-05-10 12:16:20|43997.7|43957.7|44007.9|43967.9|44007.9|43967.9|43992.9|43952.9|9
1620648990000|2021-05-10 12:16:30|44012.7|43972.7|44017.9|43977.9|44022.9|43982.9|44012.7|43972.7|29
1620649000000|2021-05-10 12:16:40|44017.7|43977.7|44007.9|43967.9|44017.9|43977.9|44003.2|43963.2|1
1620649010000|2021-05-10 12:16:50|44008.2|43968.2|44007.9|43967.9|44008.2|43968.2|44007.9|43967.9|7
1620649020000|2021-05-10 12:17:00|||||||||5
1620649040000|2021-05-10 12:17:20|44012.7|43972.7|44007.9|43967.9|44012.7|43972.7|44007.7|43967.7|5
1620649050000|2021-05-10 12:17:30|44007.7|43967.7|44007.9|43967.9|44007.9|43967.9|44007.7|43967.7|0
1620649060000|2021-05-10 12:17:40|44003.2|43963.2|44007.9|43967.9|44007.9|43967.9|44002.9|43962.9|7
1620649070000|2021-05-10 12:17:50|44003.2|43963.2|44007.9|43967.9|44007.9|43967.9|44003.2|43963.2|1
1620649080000|2021-05-10 12:18:00|44012.7|43972.7|44012.9|43972.9|44012.9|43972.9|44007.9|43967.9|3
1620649090000|2021-05-10 12:18:10|44007.9|43967.9|44007.9|43967.9|44007.9|43967.9|44007.9|43967.9|2
1620649100000|2021-05-10 12:18:20|44012.7|43972.7|44007.9|43967.9|44012.7|43972.7|44007.9|43967.9|0
1620649110000|2021-05-10 12:18:30|44003.2|43963.2|43997.9|43957.9|44007.9|43967.9|43997.9|43957.9|3
1620649120000|2021-05-10 12:18:40|43998.2|43958.2|44007.9|43967.9|44007.9|43967.9|43998.2|43958.2|0
1620649130000|2021-05-10 12:18:50|44003.2|43963.2|43997.9|43957.9|44003.5|43963.5|43997.9|43957.9|1
1620649140000|2021-05-10 12:19:00|44002.7|43962.7|44007.9|43967.9|44007.9|43967.9|44002.7|43962.7|4
1620649180000|2021-05-10 12:19:40|44012.7|43972.7|44012.9|43972.9|44012.9|43972.9|44012.7|43972.7|0
1620649190000|2021-05-10 12:19:50|44012.7|43972.7|44007.9|43967.9|44012.7|43972.7|44007.9|43967.9|1
1620649200000|2021-05-10 12:20:00|44007.7|43967.7|44007.9|43967.9|44007.9|43967.9|44007.7|43967.7|1
1620649230000|2021-05-10 12:20:30|44008.2|43968.2|44012.9|43972.9|44012.9|43972.9|44008.2|43968.2|0
1620649240000|2021-05-10 12:20:40|44013.2|43973.2|44017.9|43977.9|44017.9|43977.9|44013.2|43973.2|1
1620649250000|2021-05-10 12:20:50|44018.2|43978.2|44067.9|44027.9|44068.2|44028.2|44017.9|43977.9|37
1620649260000|2021-05-10 12:21:00|44058.2|44018.2|44058.2|44018.2|44063.2|44023.2|44048.2|44008.2|9
1620649270000|2021-05-10 12:21:10|||||||||1
1620649280000|2021-05-10 12:21:20|44058.5|44018.5|44058.2|44018.2|44063.2|44023.2|44058.2|44018.2|1
1620649300000|2021-05-10 12:21:40|44062.9|44022.9|44063.2|44023.2|44063.2|44023.2|44062.9|44022.9|0
1620649310000|2021-05-10 12:21:50|44058.5|44018.5|44058.2|44018.2|44063.2|44023.2|44058.2|44018.2|0
1620649320000|2021-05-10 12:22:00|44062.9|44022.9|44063.2|44023.2|44063.2|44023.2|44058.2|44018.2|0
1620649330000|2021-05-10 12:22:10|44058.2|44018.2|44058.2|44018.2|44063.2|44023.2|44058.2|44018.2|1
1620649340000|2021-05-10 12:22:20|44062.9|44022.9|44058.2|44018.2|44063.2|44023.2|44058.2|44018.2|0
1620649350000|2021-05-10 12:22:30|44057.9|44017.9|44048.2|44008.2|44057.9|44017.9|44048.2|44008.2|1
1620649360000|2021-05-10 12:22:40|44048.5|44008.5|44048.2|44008.2|44052.9|44012.9|44048.2|44008.2|4
1620649370000|2021-05-10 12:22:50|44048.5|44008.5|44048.2|44008.2|44053.2|44013.2|44048.2|44008.2|0
1620649380000|2021-05-10 12:23:00|44048.5|44008.5|44053.2|44013.2|44053.2|44013.2|44048.5|44008.5|0
1620649400000|2021-05-10 12:23:20|44048.2|44008.2|44048.2|44008.2|44048.2|44008.2|44048.2|44008.2|1
1620649430000|2021-05-10 12:23:50|44048.5|44008.5|44048.2|44008.2|44048.5|44008.5|44048.2|44008.2|1
1620649440000|2021-05-10 12:24:00|44052.9|44012.9|44053.2|44013.2|44053.2|44013.2|44052.9|44012.9|0
1620649450000|2021-05-10 12:24:10|44053.5|44013.5|44058.2|44018.2|44058.2|44018.2|44053.5|44013.5|1
1620649460000|2021-05-10 12:24:20|44062.9|44022.9|44108.2|44068.2|44113.2|44073.2|44062.9|44022.9|4
1620649470000|2021-05-10 12:24:30|44107.9|44067.9|44093.2|44053.2|44107.9|44067.9|44088.2|44048.2|4
1620649480000|2021-05-10 12:24:40|44092.9|44052.9|44088.2|44048.2|44092.9|44052.9|44083.5|44043.5|2
1620649500000|2021-05-10 12:25:00|44087.9|44047.9|44088.2|44048.2|44088.2|44048.2|44083.2|44043.2|2
1620649510000|2021-05-10 12:25:10|44092.9|44052.9|44108.2|44068.2|44108.2|44068.2|44092.9|44052.9|3
1620649530000|2021-05-10 12:25:30|44107.9|44067.9|44113.2|44073.2|44113.2|44073.2|44098.5|44058.5|1
1620649540000|2021-05-10 12:25:40|44108.5|44068.5|44158.5|44118.5|44158.5|44118.5|44108.2|44068.2|12
1620649550000|2021-05-10 12:25:50|44158.7|44118.7|44148.5|44108.5|44158.7|44118.7|44144|44104|6
1620649560000|2021-05-10 12:26:00|44143.7|44103.7|44128.2|44088.2|44143.7|44103.7|44128.2|44088.2|4
1620649570000|2021-05-10 12:26:10|44128.5|44088.5|44128.2|44088.2|44133.2|44093.2|44128.2|44088.2|0
1620649580000|2021-05-10 12:26:20|44128.5|44088.5|44138.2|44098.2|44138.2|44098.2|44128.5|44088.5|1
1620649590000|2021-05-10 12:26:30|44133.5|44093.5|44138.2|44098.2|44138.2|44098.2|44133.2|44093.2|0
1620649600000|2021-05-10 12:26:40|44142.9|44102.9|44138.2|44098.2|44143.2|44103.2|44138.2|44098.2|0
1620649610000|2021-05-10 12:26:50|44138.5|44098.5|44148.2|44108.2|44148.2|44108.2|44138.5|44098.5|0
1620649620000|2021-05-10 12:27:00|44148.5|44108.5|44143.2|44103.2|44148.5|44108.5|44143.2|44103.2|1
1620649640000|2021-05-10 12:27:20|44142.9|44102.9|44138.2|44098.2|44142.9|44102.9|44138.2|44098.2|3
1620649650000|2021-05-10 12:27:30|44143.2|44103.2|44138.2|44098.2|44143.2|44103.2|44138.2|44098.2|0
1620649660000|2021-05-10 12:27:40|44138.5|44098.5|44148.2|44108.2|44148.2|44108.2|44138.2|44098.2|1
1620649670000|2021-05-10 12:27:50|44148.5|44108.5|44148.2|44108.2|44153.2|44113.2|44148.2|44108.2|2
1620649680000|2021-05-10 12:28:00|44143.5|44103.5|44148.5|44108.5|44153.5|44113.5|44138.5|44098.5|7
1620649690000|2021-05-10 12:28:10|44148.2|44108.2|44148.5|44108.5|44148.5|44108.5|44148.2|44108.2|0
1620649700000|2021-05-10 12:28:20|44153.2|44113.2|44168.5|44128.5|44168.5|44128.5|44153.2|44113.2|0
1620649720000|2021-05-10 12:28:40|44163.7|44123.7|44168.5|44128.5|44168.5|44128.5|44163.5|44123.5|0
1620649730000|2021-05-10 12:28:50|44168.7|44128.7|44173.5|44133.5|44173.5|44133.5|44168.7|44128.7|0
1620649740000|2021-05-10 12:29:00|44173.7|44133.7|44173.5|44133.5|44178.5|44138.5|44173.5|44133.5|1
1620649750000|2021-05-10 12:29:10|44168.7|44128.7|44158.5|44118.5|44168.7|44128.7|44158.5|44118.5|0
1620649760000|2021-05-10 12:29:20|44158.7|44118.7|44168.5|44128.5|44173.5|44133.5|44158.7|44118.7|2
1620649770000|2021-05-10 12:29:30|44173.2|44133.2|44178.5|44138.5|44183.2|44143.2|44173.2|44133.2|1
1620649780000|2021-05-10 12:29:40|44178.7|44138.7|44173.5|44133.5|44178.7|44138.7|44173.5|44133.5|3
1620649790000|2021-05-10 12:29:50|44168.7|44128.7|44173.5|44133.5|44173.5|44133.5|44168.5|44128.5|2
1620649810000|2021-05-10 12:30:10|44168.7|44128.7|44168.5|44128.5|44168.7|44128.7|44168.5|44128.5|2
1620649820000|2021-05-10 12:30:20|44163.7|44123.7|44168.5|44128.5|44168.5|44128.5|44163.5|44123.5|1
1620649830000|2021-05-10 12:30:30|44173.2|44133.2|44178.5|44138.5|44183.5|44143.5|44173.2|44133.2|1
1620649850000|2021-05-10 12:30:50|44183.2|44143.2|44183.5|44143.5|44183.5|44143.5|44183.2|44143.2|0
1620649860000|2021-05-10 12:31:00|44183.2|44143.2|44168.5|44128.5|44183.2|44143.2|44168.5|44128.5|5
1620649880000|2021-05-10 12:31:20|44173.2|44133.2|44173.5|44133.5|44173.5|44133.5|44173.2|44133.2|0
1620649890000|2021-05-10 12:31:30|44173.2|44133.2|44163.5|44123.5|44173.2|44133.2|44158.7|44118.7|1
1620649900000|2021-05-10 12:31:40|44163.2|44123.2|44163.5|44123.5|44168.5|44128.5|44158.5|44118.5|0
1620649910000|2021-05-10 12:31:50|44163.7|44123.7|44168.5|44128.5|44168.5|44128.5|44163.7|44123.7|0
1620649920000|2021-05-10 12:32:00|44178.5|44138.5|44148.5|44108.5|44178.5|44138.5|44148.5|44108.5|22
1620649930000|2021-05-10 12:32:10|44143.7|44103.7|44148.5|44108.5|44148.5|44108.5|44138.5|44098.5|2
1620649940000|2021-05-10 12:32:20|44153.2|44113.2|44148.5|44108.5|44153.2|44113.2|44148.5|44108.5|0
1620649950000|2021-05-10 12:32:30|44143.7|44103.7|44148.5|44108.5|44148.5|44108.5|44143.5|44103.5|1
1620649960000|2021-05-10 12:32:40|44148.7|44108.7|44158.5|44118.5|44158.5|44118.5|44148.7|44108.7|1
1620649970000|2021-05-10 12:32:50|44158.2|44118.2|44158.5|44118.5|44158.5|44118.5|44153.5|44113.5|1
1620649990000|2021-05-10 12:33:10|44158.7|44118.7|44173.5|44133.5|44178.2|44138.2|44158.7|44118.7|2
1620650000000|2021-05-10 12:33:20|44168.7|44128.7|44163.5|44123.5|44172.9|44132.9|44163.5|44123.5|1
1620650010000|2021-05-10 12:33:30|||||||||1
1620650030000|2021-05-10 12:33:50|44163.7|44123.7|44168.5|44128.5|44173.5|44133.5|44163.7|44123.7|1
1620650040000|2021-05-10 12:34:00|44168.2|44128.2|44168.5|44128.5|44168.5|44128.5|44153.5|44113.5|1
1620650050000|2021-05-10 12:34:10|44173.2|44133.2|44168.5|44128.5|44178.5|44138.5|44168.5|44128.5|3
1620650060000|2021-05-10 12:34:20|44168.2|44128.2|44163.5|44123.5|44168.2|44128.2|44163.5|44123.5|0
1620650080000|2021-05-10 12:34:40|44163.7|44123.7|44168.5|44128.5|44178.5|44138.5|44163.5|44123.5|3
1620650090000|2021-05-10 12:34:50|44168.7|44128.7|44168.5|44128.5|44173.5|44133.5|44168.5|44128.5|3
1620650100000|2021-05-10 12:35:00|44168.7|44128.7|44163.5|44123.5|44173.2|44133.2|44163.5|44123.5|4
1620650110000|2021-05-10 12:35:10|44158.5|44118.5|44158.5|44118.5|44158.5|44118.5|44158.5|44118.5|3
1620650120000|2021-05-10 12:35:20|44158.7|44118.7|44158.7|44118.7|44158.7|44118.7|44158.5|44118.5|0
1620650130000|2021-05-10 12:35:30|44163.5|44123.5|44163.5|44123.5|44168.5|44128.5|44158.5|44118.5|1
1620650140000|2021-05-10 12:35:40|44163.7|44123.7|44168.5|44128.5|44173.5|44133.5|44163.7|44123.7|1
1620650150000|2021-05-10 12:35:50|44173.2|44133.2|44173.5|44133.5|44183.2|44143.2|44173.2|44133.2|2
1620650160000|2021-05-10 12:36:00|44178.2|44138.2|44173.5|44133.5|44178.5|44138.5|44168.5|44128.5|1
1620650180000|2021-05-10 12:36:20|44178.2|44138.2|44178.5|44138.5|44183.2|44143.2|44173.5|44133.5|3
1620650190000|2021-05-10 12:36:30|44173.7|44133.7|44173.5|44133.5|44173.7|44133.7|44164|44124|3
1620650200000|2021-05-10 12:36:40|44173.7|44133.7|44178.5|44138.5|44183.5|44143.5|44173.7|44133.7|0
1620650210000|2021-05-10 12:36:50|44178.7|44138.7|44188.7|44148.7|44188.7|44148.7|44178.7|44138.7|3
1620650220000|2021-05-10 12:37:00|44188.5|44148.5|44198.5|44158.5|44198.5|44158.5|44188.5|44148.5|13
1620650230000|2021-05-10 12:37:10|44193.7|44153.7|44193.5|44153.5|44193.7|44153.7|44193.5|44153.5|0
1620650240000|2021-05-10 12:37:20|44183.5|44143.5|44188.5|44148.5|44188.5|44148.5|44183.5|44143.5|8
1620650250000|2021-05-10 12:37:30|44173.5|44133.5|44163.2|44123.2|44173.5|44133.5|44153.5|44113.5|9
1620650260000|2021-05-10 12:37:40|44162.9|44122.9|44158.5|44118.5|44163.2|44123.2|44158.2|44118.2|1
1620650270000|2021-05-10 12:37:50|44163.2|44123.2|44168.2|44128.2|44168.2|44128.2|44163.2|44123.2|0
1620650280000|2021-05-10 12:38:00|44172.9|44132.9|44178.2|44138.2|44178.2|44138.2|44172.9|44132.9|28
1620650290000|2021-05-10 12:38:10|44178.5|44138.5|44183.2|44143.2|44183.2|44143.2|44178.2|44138.2|1
1620650300000|2021-05-10 12:38:20|44182.9|44142.9|44193.2|44153.2|44193.2|44153.2|44178.2|44138.2|1
1620650310000|2021-05-10 12:38:30|44192.9|44152.9|44188.2|44148.2|44192.9|44152.9|44183.5|44143.5|2
1620650320000|2021-05-10 12:38:40|44187.9|44147.9|44188.2|44148.2|44188.2|44148.2|44187.9|44147.9|0
1620650330000|2021-05-10 12:38:50|44183.5|44143.5|44198.2|44158.2|44198.5|44158.5|44183.5|44143.5|5
1620650340000|2021-05-10 12:39:00|44198.5|44158.5|44198.2|44158.2|44203.2|44163.2|44193.2|44153.2|8
1620650350000|2021-05-10 12:39:10|44198.5|44158.5|44198.2|44158.2|44203.2|44163.2|44198.2|44158.2|2
1620650360000|2021-05-10 12:39:20|44202.9|44162.9|44203.2|44163.2|44203.2|44163.2|44202.9|44162.9|0
1620650370000|2021-05-10 12:39:30|||||||||10
1620650380000|2021-05-10 12:39:40|44193.2|44153.2|44193.2|44153.2|44198.2|44158.2|44193.2|44153.2|3
1620650390000|2021-05-10 12:39:50|44198.4|44158.4|44193.2|44153.2|44198.4|44158.4|44193.2|44153.2|2
1620650400000|2021-05-10 12:40:00|44198.2|44158.2|44203.2|44163.2|44203.2|44163.2|44198.2|44158.2|2
1620650410000|2021-05-10 12:40:10|44198.2|44158.2|44198.2|44158.2|44203.2|44163.2|44198.2|44158.2|3
1620650420000|2021-05-10 12:40:20|44198.5|44158.5|44198.5|44158.5|44203.2|44163.2|44198.5|44158.5|3
1620650430000|2021-05-10 12:40:30|44203.2|44163.2|44203.4|44163.4|44203.4|44163.4|44193.7|44153.7|1
1620650450000|2021-05-10 12:40:50|44198.4|44158.4|44198.4|44158.4|44198.4|44158.4|44193.7|44153.7|4
1620650460000|2021-05-10 12:41:00|44193.7|44153.7|44213.4|44173.4|44228.4|44188.4|44193.4|44153.4|6
1620650470000|2021-05-10 12:41:10|||||||||14
1620650480000|2021-05-10 12:41:20|44214|44174|44203.7|44163.7|44223.4|44183.4|44203.4|44163.4|10
1620650490000|2021-05-10 12:41:30|44208.4|44168.4|44208.4|44168.4|44208.4|44168.4|44208.4|44168.4|0
1620650510000|2021-05-10 12:41:50|44213.2|44173.2|44223.4|44183.4|44223.4|44183.4|44208.4|44168.4|7
1620650530000|2021-05-10 12:42:10|44218.4|44178.4|44228.4|44188.4|44228.4|44188.4|44218.4|44178.4|8
1620650540000|2021-05-10 12:42:20|44233.2|44193.2|44243.4|44203.4|44243.4|44203.4|44233.2|44193.2|17
1620650550000|2021-05-10 12:42:30|||||||||7
1620650580000|2021-05-10 12:43:00|44243.7|44203.7|44243.7|44203.7|44243.7|44203.7|44243.4|44203.4|3
1620650590000|2021-05-10 12:43:10|44243.4|44203.4|44243.4|44203.4|44248.4|44208.4|44243.4|44203.4|13
1620650600000|2021-05-10 12:43:20|44248.4|44208.4|44248.4|44208.4|44248.4|44208.4|44243.7|44203.7|1
1620650610000|2021-05-10 12:43:30|44243.7|44203.7|44243.4|44203.4|44243.7|44203.7|44243.4|44203.4|10
1620650620000|2021-05-10 12:43:40|44248.4|44208.4|44248.7|44208.7|44248.7|44208.7|44248.4|44208.4|6
1620650630000|2021-05-10 12:43:50|44248.4|44208.4|44264|44224|44264|44224|44248.4|44208.4|35
1620650640000|2021-05-10 12:44:00|44263.7|44223.7|44264|44224|44264|44224|44263.7|44223.7|10
1620650650000|2021-05-10 12:44:10|44263.7|44223.7|44264|44224|44264|44224|44263.7|44223.7|29
1620650660000|2021-05-10 12:44:20|44263.7|44223.7|44264|44224|44264|44224|44263.7|44223.7|9
1620650670000|2021-05-10 12:44:30|44263.7|44223.7|44263.7|44223.7|44263.7|44223.7|44263.7|44223.7|2
1620650680000|2021-05-10 12:44:40|44264|44224|44264|44224|44264.3|44224.3|44264|44224|10
1620650690000|2021-05-10 12:44:50|44263.7|44223.7|44278.7|44238.7|44278.7|44238.7|44263.7|44223.7|5
1620653400000|2021-05-10 13:30:00|44324.4|44284.4|44248.6|44208.6|44353.4|44313.4|44213.6|44173.6|297
1620653410000|2021-05-10 13:30:10|44253.4|44213.4|44153.9|44113.9|44253.4|44213.4|44033.4|43993.4|80
1620653420000|2021-05-10 13:30:20|44153.6|44113.6|44103.4|44063.4|44158.6|44118.6|44088.4|44048.4|134
1620653430000|2021-05-10 13:30:30|44108.4|44068.4|44113.4|44073.4|44113.4|44073.4|44098.4|44058.4|58
1620653440000|2021-05-10 13:30:40|44113.1|44073.1|44113.4|44073.4|44113.4|44073.4|44113.1|44073.1|41
1620653450000|2021-05-10 13:30:50|44113.1|44073.1|44103.1|44063.1|44113.4|44073.4|44103.1|44063.1|54
1620653460000|2021-05-10 13:31:00|44108.1|44068.1|44028.6|43988.6|44108.1|44068.1|44023.4|43983.4|80
1620653470000|2021-05-10 13:31:10|44033.1|43993.1|44093.4|44053.4|44113.4|44073.4|44033.1|43993.1|68
1620653480000|2021-05-10 13:31:20|44088.4|44048.4|44108.4|44068.4|44113.4|44073.4|44083.4|44043.4|34
1620653490000|2021-05-10 13:31:30|44108.1|44068.1|44068.4|44028.4|44113.4|44073.4|44063.4|44023.4|44
1620653500000|2021-05-10 13:31:40|44068.1|44028.1|44008.9|43968.9|44073.4|44033.4|44008.9|43968.9|69
1620653510000|2021-05-10 13:31:50|44008.6|43968.6|44009.2|43969.2|44033.4|43993.4|43994.2|43954.2|45
1620653520000|2021-05-10 13:32:00|44004.4|43964.4|44038.4|43998.4|44038.4|43998.4|43965|43925|57
1620653530000|2021-05-10 13:32:10|44038.1|43998.1|43999.4|43959.4|44038.6|43998.6|43985|43945|40
1620653540000|2021-05-10 13:32:20|44004.2|43964.2|43999.4|43959.4|44013.9|43973.9|43999.4|43959.4|16
1620653550000|2021-05-10 13:32:30|43994.7|43954.7|43989.7|43949.7|43999.4|43959.4|43970.2|43930.2|28
1620653560000|2021-05-10 13:32:40|43994.4|43954.4|44013.9|43973.9|44013.9|43973.9|43989.7|43949.7|56
1620653570000|2021-05-10 13:32:50|44004.2|43964.2|44013.9|43973.9|44013.9|43973.9|43999.4|43959.4|79
1620653580000|2021-05-10 13:33:00|43994.4|43954.4|43999.4|43959.4|44013.9|43973.9|43984.7|43944.7|32
1620653590000|2021-05-10 13:33:10|44004.2|43964.2|43984.7|43944.7|44013.9|43973.9|43975|43935|66
1620653600000|2021-05-10 13:33:20|43985|43945|43999.4|43959.4|44004.2|43964.2|43970.2|43930.2|39
1620653610000|2021-05-10 13:33:30|44004.2|43964.2|44013.9|43973.9|44013.9|43973.9|44004.2|43964.2|32
1620653620000|2021-05-10 13:33:40|44009.2|43969.2|44004.2|43964.2|44009.2|43969.2|43970.2|43930.2|16
1620653630000|2021-05-10 13:33:50|44009.2|43969.2|44004.2|43964.2|44013.9|43973.9|44004.2|43964.2|14
1620653640000|2021-05-10 13:34:00|44004.4|43964.4|43994.4|43954.4|44013.9|43973.9|43985|43945|24
1620653650000|2021-05-10 13:34:10|43994.7|43954.7|44004.2|43964.2|44004.2|43964.2|43994.7|43954.7|15
1620653660000|2021-05-10 13:34:20|43999.4|43959.4|44004.2|43964.2|44004.2|43964.2|43985|43945|39
1620653670000|2021-05-10 13:34:30|44004.4|43964.4|44013.9|43973.9|44013.9|43973.9|44004.2|43964.2|12
1620653680000|2021-05-10 13:34:40|44043.9|44003.9|44069.2|44029.2|44069.2|44029.2|44043.9|44003.9|75
1620653690000|2021-05-10 13:34:50|44068.9|44028.9|44074.4|44034.4|44089.2|44049.2|44054.2|44014.2|31
1620653700000|2021-05-10 13:35:00|44079.2|44039.2|44093.9|44053.9|44099.2|44059.2|44058.9|44018.9|55
1620653710000|2021-05-10 13:35:10|44103.9|44063.9|44129.2|44089.2|44134.2|44094.2|44103.9|44063.9|61
1620653720000|2021-05-10 13:35:20|44124.4|44084.4|44148.9|44108.9|44169.2|44129.2|44124.2|44084.2|19
1620653730000|2021-05-10 13:35:30|44149.2|44109.2|44169.2|44129.2|44174.4|44134.4|44144.2|44104.2|36
1620653740000|2021-05-10 13:35:40|44169.4|44129.4|44179.2|44139.2|44184.4|44144.4|44154.2|44114.2|13
1620653750000|2021-05-10 13:35:50|44178.9|44138.9|44164.2|44124.2|44194.2|44154.2|44154.2|44114.2|37
1620653760000|2021-05-10 13:36:00|44159.4|44119.4|44184.2|44144.2|44184.2|44144.2|44159.4|44119.4|27
1620653770000|2021-05-10 13:36:10|44179.4|44139.4|44153.9|44113.9|44179.4|44139.4|44153.9|44113.9|22
1620653780000|2021-05-10 13:36:20|44154.2|44114.2|44168.6|44128.6|44168.9|44128.9|44153.9|44113.9|6
1620653790000|2021-05-10 13:36:30|44163.9|44123.9|44178.9|44138.9|44183.9|44143.9|44153.9|44113.9|10
1620653800000|2021-05-10 13:36:40|44174.2|44134.2|44204.2|44164.2|44214.2|44174.2|44173.9|44133.9|15
1620653810000|2021-05-10 13:36:50|44214.2|44174.2|44219.2|44179.2|44224.2|44184.2|44214.2|44174.2|11
1620653820000|2021-05-10 13:37:00|44214.2|44174.2|44188.9|44148.9|44224.2|44184.2|44168.9|44128.9|27
1620653830000|2021-05-10 13:37:10|44193.9|44153.9|44214.2|44174.2|44224.2|44184.2|44193.9|44153.9|11
1620653840000|2021-05-10 13:37:20|44214.4|44174.4|44254.2|44214.2|44254.2|44214.2|44214.4|44174.4|15
1620653850000|2021-05-10 13:37:30|44264.2|44224.2|44253.9|44213.9|44264.2|44224.2|44249.2|44209.2|26
1620653860000|2021-05-10 13:37:40|44244.2|44204.2|44213.9|44173.9|44244.2|44204.2|44203.9|44163.9|21
1620653870000|2021-05-10 13:37:50|44214.2|44174.2|44208.9|44168.9|44230.8|44190.8|44208.9|44168.9|12
1620653880000|2021-05-10 13:38:00|44209.2|44169.2|44194.4|44154.4|44229.4|44189.4|44184.4|44144.4|28
1620653890000|2021-05-10 13:38:10|44194.2|44154.2|44234.2|44194.2|44234.2|44194.2|44194.2|44154.2|32
1620653900000|2021-05-10 13:38:20|44229.2|44189.2|44224.2|44184.2|44234.2|44194.2|44224.2|44184.2|16
1620653910000|2021-05-10 13:38:30|44234.2|44194.2|44189.2|44149.2|44234.2|44194.2|44184.2|44144.2|15
1620653920000|2021-05-10 13:38:40|44184.4|44144.4|44184.2|44144.2|44188.9|44148.9|44163.9|44123.9|14
1620653930000|2021-05-10 13:38:50|44183.9|44143.9|44163.9|44123.9|44193.9|44153.9|44163.9|44123.9|8
1620653940000|2021-05-10 13:39:00|44168.6|44128.6|44163.9|44123.9|44173.9|44133.9|44153.9|44113.9|17
1620653950000|2021-05-10 13:39:10|44164.2|44124.2|44168.6|44128.6|44178.9|44138.9|44153.6|44113.6|15
1620653960000|2021-05-10 13:39:20|44163.9|44123.9|44148.6|44108.6|44168.6|44128.6|44138.6|44098.6|46
1620653970000|2021-05-10 13:39:30|44148.9|44108.9|44128.6|44088.6|44148.9|44108.9|44108.6|44068.6|36
1620653980000|2021-05-10 13:39:40|44128.9|44088.9|44118.6|44078.6|44133.6|44093.6|44103.3|44063.3|37
1620653990000|2021-05-10 13:39:50|44118.3|44078.3|44118.6|44078.6|44118.6|44078.6|44103.6|44063.6|5
1620654000000|2021-05-10 13:40:00|44118.3|44078.3|44123.6|44083.6|44123.6|44083.6|44113.6|44073.6|12
1620654010000|2021-05-10 13:40:10|44118.6|44078.6|44158.6|44118.6|44163.6|44123.6|44118.6|44078.6|26
1620654020000|2021-05-10 13:40:20|44158.9|44118.9|44203.6|44163.6|44203.9|44163.9|44158.9|44118.9|11
1620654030000|2021-05-10 13:40:30|44203.9|44163.9|44218.6|44178.6|44228.6|44188.6|44203.6|44163.6|13
1620654040000|2021-05-10 13:40:40|44223.3|44183.3|44203.6|44163.6|44223.9|44183.9|44203.6|44163.6|22
1620654050000|2021-05-10 13:40:50|44208.3|44168.3|44163.6|44123.6|44208.9|44168.9|44158.6|44118.6|12
1620654060000|2021-05-10 13:41:00|44163.9|44123.9|44188.6|44148.6|44193.6|44153.6|44163.9|44123.9|10
1620654070000|2021-05-10 13:41:10|44188.3|44148.3|44193.6|44153.6|44193.6|44153.6|44183.6|44143.6|0
1620654080000|2021-05-10 13:41:20|44193.9|44153.9|44183.6|44143.6|44198.6|44158.6|44183.6|44143.6|8
1620654090000|2021-05-10 13:41:30|44183.1|44143.1|44193.6|44153.6|44193.6|44153.6|44178.6|44138.6|10
1620654100000|2021-05-10 13:41:40|44183.6|44143.6|44193.6|44153.6|44203.6|44163.6|44173.6|44133.6|29
1620654110000|2021-05-10 13:41:50|44203.6|44163.6|44218.6|44178.6|44218.6|44178.6|44198.6|44158.6|8
1620654120000|2021-05-10 13:42:00|44213.6|44173.6|44223.6|44183.6|44223.6|44183.6|44213.6|44173.6|14
1620654130000|2021-05-10 13:42:10|44223.9|44183.9|44263.6|44223.6|44263.6|44223.6|44223.9|44183.9|11
1620654140000|2021-05-10 13:42:20|44263.3|44223.3|44263.6|44223.6|44273.6|44233.6|44258.6|44218.6|30
1620654150000|2021-05-10 13:42:30|||||||||3
1620654160000|2021-05-10 13:42:40|44263.3|44223.3|44243.6|44203.6|44278.6|44238.6|44243.6|44203.6|27
1620654170000|2021-05-10 13:42:50|44234.2|44194.2|44233.9|44193.9|44234.2|44194.2|44218.6|44178.6|11
1620654180000|2021-05-10 13:43:00|44233.6|44193.6|44243.6|44203.6|44253.6|44213.6|44233.6|44193.6|13
1620654190000|2021-05-10 13:43:10|44248.6|44208.6|44233.6|44193.6|44248.6|44208.6|44233.6|44193.6|7
1620654200000|2021-05-10 13:43:20|44233.9|44193.9|44273.6|44233.6|44283.6|44243.6|44233.9|44193.9|23
1620654210000|2021-05-10 13:43:30|44278.3|44238.3|44253.6|44213.6|44278.6|44238.6|44238.6|44198.6|27
1620654220000|2021-05-10 13:43:40|44258.6|44218.6|44273.6|44233.6|44273.6|44233.6|44253.9|44213.9|25
1620654230000|2021-05-10 13:43:50|44273.3|44233.3|44273.6|44233.6|44273.6|44233.6|44258.6|44218.6|10
1620654240000|2021-05-10 13:44:00|44273.9|44233.9|44273.6|44233.6|44273.9|44233.9|44263.6|44223.6|12
1620654250000|2021-05-10 13:44:10|44278.6|44238.6|44303.9|44263.9|44308.9|44268.9|44278.6|44238.6|16
1620654260000|2021-05-10 13:44:20|44303.3|44263.3|44268.9|44228.9|44303.3|44263.3|44263.9|44223.9|11
1620654270000|2021-05-10 13:44:30|44258.9|44218.9|44268.9|44228.9|44273.9|44233.9|44253.9|44213.9|7
1620654280000|2021-05-10 13:44:40|44268.6|44228.6|44258.9|44218.9|44268.6|44228.6|44243.9|44203.9|10
1620654290000|2021-05-10 13:44:50|44258.6|44218.6|44273.9|44233.9|44273.9|44233.9|44238.9|44198.9|10
1620654300000|2021-05-10 13:45:00|44278.9|44238.9|44273.9|44233.9|44293.9|44253.9|44269.1|44229.1|39
1620654310000|2021-05-10 13:45:10|44274.1|44234.1|44294.1|44254.1|44294.1|44254.1|44273.9|44233.9|16
1620654320000|2021-05-10 13:45:20|44293.9|44253.9|44288.9|44248.9|44294.1|44254.1|44283.9|44243.9|16
1620654330000|2021-05-10 13:45:30|44289.1|44249.1|44273.9|44233.9|44293.9|44253.9|44273.9|44233.9|4
1620654340000|2021-05-10 13:45:40|44263.9|44223.9|44263.9|44223.9|44264.1|44224.1|44263.9|44223.9|3
1620654350000|2021-05-10 13:45:50|44263.6|44223.6|44283.9|44243.9|44283.9|44243.9|44263.6|44223.6|18
1620654360000|2021-05-10 13:46:00|44284.1|44244.1|44293.9|44253.9|44303.9|44263.9|44283.9|44243.9|16
1620654370000|2021-05-10 13:46:10|44283.9|44243.9|44278.9|44238.9|44293.9|44253.9|44278.6|44238.6|15
1620654380000|2021-05-10 13:46:20|44278.6|44238.6|44283.9|44243.9|44293.9|44253.9|44273.9|44233.9|2
1620654390000|2021-05-10 13:46:30|44278.9|44238.9|44278.9|44238.9|44283.9|44243.9|44274.1|44234.1|2
1620654400000|2021-05-10 13:46:40|44279.1|44239.1|44318.9|44278.9|44318.9|44278.9|44279.1|44239.1|10
1620654410000|2021-05-10 13:46:50|44318.6|44278.6|44303.9|44263.9|44318.6|44278.6|44303.9|44263.9|12
1620654420000|2021-05-10 13:47:00|44308.9|44268.9|44308.9|44268.9|44313.9|44273.9|44303.9|44263.9|6
1620654430000|2021-05-10 13:47:10|44304.1|44264.1|44308.9|44268.9|44308.9|44268.9|44293.9|44253.9|42
1620654440000|2021-05-10 13:47:20|44313.6|44273.6|44308.9|44268.9|44313.9|44273.9|44303.9|44263.9|4
1620654450000|2021-05-10 13:47:30|44304.1|44264.1|44303.9|44263.9|44304.1|44264.1|44298.9|44258.9|9
1620654460000|2021-05-10 13:47:40|44308.9|44268.9|44303.9|44263.9|44308.9|44268.9|44303.9|44263.9|4
1620654470000|2021-05-10 13:47:50|44303.6|44263.6|44303.9|44263.9|44303.9|44263.9|44293.9|44253.9|4
1620654480000|2021-05-10 13:48:00|44283.9|44243.9|44283.9|44243.9|44283.9|44243.9|44278.9|44238.9|7
1620654490000|2021-05-10 13:48:10|44278.9|44238.9|44238.9|44198.9|44278.9|44238.9|44238.9|44198.9|36
1620654500000|2021-05-10 13:48:20|44243.6|44203.6|44213.9|44173.9|44248.9|44208.9|44213.9|44173.9|22
1620654510000|2021-05-10 13:48:30|44208.9|44168.9|44233.9|44193.9|44233.9|44193.9|44208.9|44168.9|9
1620654520000|2021-05-10 13:48:40|44228.9|44188.9|44218.9|44178.9|44233.9|44193.9|44218.6|44178.6|17
1620654530000|2021-05-10 13:48:50|44223.6|44183.6|44233.9|44193.9|44233.9|44193.9|44208.9|44168.9|10
1620654540000|2021-05-10 13:49:00|44238.9|44198.9|44248.9|44208.9|44253.9|44213.9|44234.1|44194.1|22
1620654550000|2021-05-10 13:49:10|44248.6|44208.6|44253.9|44213.9|44253.9|44213.9|44233.9|44193.9|3
1620654560000|2021-05-10 13:49:20|44254.1|44214.1|44249.1|44209.1|44264.1|44224.1|44243.6|44203.6|37
1620654570000|2021-05-10 13:49:30|44248.9|44208.9|44274.1|44234.1|44274.1|44234.1|44244.1|44204.1|6
1620654580000|2021-05-10 13:49:40|44273.9|44233.9|44284.1|44244.1|44284.1|44244.1|44269.1|44229.1|11
1620654590000|2021-05-10 13:49:50|44284.4|44244.4|44274.1|44234.1|44294.1|44254.1|44274.1|44234.1|10
1620654600000|2021-05-10 13:50:00|44273.6|44233.6|44254.1|44214.1|44273.6|44233.6|44254.1|44214.1|32
1620654610000|2021-05-10 13:50:10|44249.4|44209.4|44269.1|44229.1|44269.1|44229.1|44244.1|44204.1|13
1620654620000|2021-05-10 13:50:20|44264.4|44224.4|44254.1|44214.1|44274.1|44234.1|44244.1|44204.1|13
1620654630000|2021-05-10 13:50:30|44253.9|44213.9|44254.1|44214.1|44254.1|44214.1|44249.1|44209.1|25
1620654640000|2021-05-10 13:50:40|44249.1|44209.1|44243.9|44203.9|44249.1|44209.1|44233.9|44193.9|7
1620654650000|2021-05-10 13:50:50|44244.1|44204.1|44243.9|44203.9|44253.9|44213.9|44243.9|44203.9|12
1620654660000|2021-05-10 13:51:00|44233.9|44193.9|44233.9|44193.9|44238.9|44198.9|44233.9|44193.9|13
1620654670000|2021-05-10 13:51:10|44234.1|44194.1|44243.9|44203.9|44248.9|44208.9|44234.1|44194.1|6
1620654680000|2021-05-10 13:51:20|44248.6|44208.6|44248.9|44208.9|44253.9|44213.9|44243.9|44203.9|12
1620654690000|2021-05-10 13:51:30|44248.6|44208.6|44243.9|44203.9|44253.9|44213.9|44243.9|44203.9|16
1620654700000|2021-05-10 13:51:40|||||||||2
1620654710000|2021-05-10 13:51:50|44233.9|44193.9|44223.9|44183.9|44233.9|44193.9|44223.9|44183.9|27
1620654720000|2021-05-10 13:52:00|44233.9|44193.9|44223.9|44183.9|44233.9|44193.9|44223.9|44183.9|19
1620654730000|2021-05-10 13:52:10|44223.6|44183.6|44193.9|44153.9|44223.6|44183.6|44193.9|44153.9|6
1620654740000|2021-05-10 13:52:20|44194.1|44154.1|44193.9|44153.9|44198.9|44158.9|44183.9|44143.9|10
1620654750000|2021-05-10 13:52:30|44188.9|44148.9|44178.9|44138.9|44188.9|44148.9|44173.9|44133.9|39
1620654760000|2021-05-10 13:52:40|44179.1|44139.1|44163.9|44123.9|44183.9|44143.9|44163.9|44123.9|9
1620654770000|2021-05-10 13:52:50|44163.6|44123.6|44143.9|44103.9|44163.6|44123.6|44143.9|44103.9|13
1620654780000|2021-05-10 13:53:00|44153.3|44113.3|44148.9|44108.9|44163.9|44123.9|44148.9|44108.9|14
1620654790000|2021-05-10 13:53:10|44148.6|44108.6|44153.6|44113.6|44153.9|44113.9|44143.9|44103.9|7
1620654800000|2021-05-10 13:53:20|44143.9|44103.9|44128.9|44088.9|44143.9|44103.9|44128.9|44088.9|8
1620654810000|2021-05-10 13:53:30|44133.9|44093.9|44113.9|44073.9|44133.9|44093.9|44113.9|44073.9|7
1620654820000|2021-05-10 13:53:40|44118.6|44078.6|44088.9|44048.9|44118.9|44078.9|44073.9|44033.9|26
1620654830000|2021-05-10 13:53:50|44089.1|44049.1|44069.1|44029.1|44089.1|44049.1|44068.9|44028.9|16
1620654840000|2021-05-10 13:54:00|44073.9|44033.9|44083.9|44043.9|44083.9|44043.9|44063.9|44023.9|8
1620654850000|2021-05-10 13:54:10|44093.9|44053.9|44108.9|44068.9|44108.9|44068.9|44088.9|44048.9|26
1620654860000|2021-05-10 13:54:20|44108.6|44068.6|44098.9|44058.9|44113.9|44073.9|44093.9|44053.9|20
1620654870000|2021-05-10 13:54:30|44098.6|44058.6|44088.9|44048.9|44099.1|44059.1|44088.9|44048.9|5
1620654880000|2021-05-10 13:54:40|44083.9|44043.9|44103.9|44063.9|44108.9|44068.9|44083.9|44043.9|11
1620654890000|2021-05-10 13:54:50|44113.3|44073.3|44108.9|44068.9|44113.9|44073.9|44103.9|44063.9|7
1620654900000|2021-05-10 13:55:00|44104.1|44064.1|44099.1|44059.1|44108.9|44068.9|44093.9|44053.9|20
1620654910000|2021-05-10 13:55:10|44098.9|44058.9|44098.9|44058.9|44103.9|44063.9|44098.9|44058.9|3
1620654920000|2021-05-10 13:55:20|44098.6|44058.6|44088.9|44048.9|44098.6|44058.6|44088.9|44048.9|2
1620654930000|2021-05-10 13:55:30|44088.6|44048.6|44078.6|44038.6|44088.9|44048.9|44063.6|44023.6|7
1620654940000|2021-05-10 13:55:40|44078.3|44038.3|44068.6|44028.6|44078.3|44038.3|44063.6|44023.6|5
1620654950000|2021-05-10 13:55:50|44073.3|44033.3|44078.6|44038.6|44083.6|44043.6|44073.3|44033.3|24
1620654960000|2021-05-10 13:56:00|44078.9|44038.9|44078.9|44038.9|44078.9|44038.9|44073.6|44033.6|3
1620654970000|2021-05-10 13:56:10|44083.6|44043.6|44048.6|44008.6|44083.6|44043.6|44043.6|44003.6|13
1620654980000|2021-05-10 13:56:20|44048.3|44008.3|44043.6|44003.6|44053.3|44013.3|44043.6|44003.6|4
1620654990000|2021-05-10 13:56:30|44043.3|44003.3|44033.6|43993.6|44043.3|44003.3|44033.6|43993.6|3
1620655000000|2021-05-10 13:56:40|44038.6|43998.6|44028.6|43988.6|44038.9|43998.9|44028.3|43988.3|11
1620655010000|2021-05-10 13:56:50|44023.9|43983.9|44038.6|43998.6|44043.6|44003.6|44018.6|43978.6|11
1620655020000|2021-05-10 13:57:00|44038.9|43998.9|44038.6|43998.6|44043.6|44003.6|44033.9|43993.9|3
1620655030000|2021-05-10 13:57:10|44039.1|43999.1|44048.6|44008.6|44048.6|44008.6|44038.9|43998.9|21
1620655040000|2021-05-10 13:57:20|44048.9|44008.9|44038.6|43998.6|44053.6|44013.6|44033.6|43993.6|7
1620655050000|2021-05-10 13:57:30|44038.9|43998.9|44043.6|44003.6|44063.6|44023.6|44033.6|43993.6|10
1620655060000|2021-05-10 13:57:40|44048.6|44008.6|44063.6|44023.6|44063.6|44023.6|44038.6|43998.6|6
1620655070000|2021-05-10 13:57:50|44063.9|44023.9|44033.6|43993.6|44068.6|44028.6|44033.6|43993.6|9
1620655080000|2021-05-10 13:58:00|44033.3|43993.3|44013.6|43973.6|44033.3|43993.3|44008.9|43968.9|10
1620655090000|2021-05-10 13:58:10|44008.9|43968.9|44008.9|43968.9|44013.6|43973.6|44008.9|43968.9|4
1620655100000|2021-05-10 13:58:20|44013.6|43973.6|44013.6|43973.6|44018.6|43978.6|44008.9|43968.9|5
1620655110000|2021-05-10 13:58:30|44018.6|43978.6|44033.6|43993.6|44038.6|43998.6|44018.3|43978.3|15
1620655120000|2021-05-10 13:58:40|44033.9|43993.9|44048.6|44008.6|44048.9|44008.9|44033.6|43993.6|2
1620655130000|2021-05-10 13:58:50|44048.3|44008.3|44053.6|44013.6|44058.9|44018.9|44048.3|44008.3|20
1620655140000|2021-05-10 13:59:00|44053.9|44013.9|44063.6|44023.6|44073.6|44033.6|44053.6|44013.6|27
1620655150000|2021-05-10 13:59:10|44058.6|44018.6|44053.6|44013.6|44058.6|44018.6|44053.6|44013.6|4
1620655160000|2021-05-10 13:59:20|44053.3|44013.3|44048.6|44008.6|44053.6|44013.6|44043.6|44003.6|4
1620655170000|2021-05-10 13:59:30|44048.9|44008.9|44038.6|43998.6|44053.6|44013.6|44033.6|43993.6|5
1620655180000|2021-05-10 13:59:40|44033.9|43993.9|44048.3|44008.3|44053.6|44013.6|44028.6|43988.6|3
1620655190000|2021-05-10 13:59:50|44043.6|44003.6|44043.9|44003.9|44053.3|44013.3|44033.6|43993.6|9
1620655200000|2021-05-10 14:00:00|44048.6|44008.6|44023.6|43983.6|44053.6|44013.6|44023.6|43983.6|8
1620655210000|2021-05-10 14:00:10|44018.6|43978.6|44018.6|43978.6|44028.6|43988.6|44013.6|43973.6|22
1620655220000|2021-05-10 14:00:20|44018.3|43978.3|44013.6|43973.6|44018.3|43978.3|44003.8|43963.8|13
1620655230000|2021-05-10 14:00:30|44018.3|43978.3|44008.8|43968.8|44018.3|43978.3|44008.8|43968.8|6
1620655240000|2021-05-10 14:00:40|44008.6|43968.6|44013.6|43973.6|44018.6|43978.6|44003.8|43963.8|2
1620655250000|2021-05-10 14:00:50|44008.8|43968.8|44004.1|43964.1|44008.8|43968.8|44003.8|43963.8|8
1620655260000|2021-05-10 14:01:00|44003.8|43963.8|44013.6|43973.6|44013.8|43973.8|44003.8|43963.8|5
1620655270000|2021-05-10 14:01:10|44013.3|43973.3|44008.8|43968.8|44013.6|43973.6|44003.8|43963.8|5
1620655280000|2021-05-10 14:01:20|44008.6|43968.6|44013.6|43973.6|44013.6|43973.6|44004.1|43964.1|2
1620655290000|2021-05-10 14:01:30|44013.8|43973.8|44023.6|43983.6|44023.6|43983.6|44013.8|43973.8|10
1620655300000|2021-05-10 14:01:40|44013.6|43973.6|44004.1|43964.1|44013.6|43973.6|44003.8|43963.8|12
1620655310000|2021-05-10 14:01:50|44013.6|43973.6|44003.8|43963.8|44013.6|43973.6|44003.8|43963.8|12
1620655320000|2021-05-10 14:02:00|43999.1|43959.1|43994.1|43954.1|44003.8|43963.8|43994.1|43954.1|11
1620655330000|2021-05-10 14:02:10|43999.1|43959.1|44004.1|43964.1|44004.1|43964.1|43994.1|43954.1|30
1620655340000|2021-05-10 14:02:20|43999.4|43959.4|43999.4|43959.4|44004.1|43964.1|43999.1|43959.1|4
1620655350000|2021-05-10 14:02:30|43998.3|43958.3|44007.8|43967.8|44007.8|43967.8|43988.8|43948.8|29
1620655360000|2021-05-10 14:02:40|44003|43963|44003|43963|44007.8|43967.8|44003|43963|3
1620655370000|2021-05-10 14:02:50|44007.8|43967.8|43998.3|43958.3|44012.5|43972.5|43993.6|43953.6|20
1620655380000|2021-05-10 14:03:00|44003|43963|43988.8|43948.8|44003|43963|43984.1|43944.1|55
1620655390000|2021-05-10 14:03:10|43993.6|43953.6|43984.1|43944.1|43998.3|43958.3|43984.1|43944.1|22
1620655400000|2021-05-10 14:03:20|43993.6|43953.6|44003|43963|44007.8|43967.8|43993.6|43953.6|37
1620655410000|2021-05-10 14:03:30|44003.3|43963.3|44003|43963|44012.8|43972.8|43998.3|43958.3|24
1620655420000|2021-05-10 14:03:40|44007.8|43967.8|43993.6|43953.6|44007.8|43967.8|43993.6|43953.6|9
1620655430000|2021-05-10 14:03:50|43998.3|43958.3|43981.4|43941.4|43998.3|43958.3|43981.4|43941.4|16
1620655440000|2021-05-10 14:04:00|43986.2|43946.2|43990.9|43950.9|43995.6|43955.6|43981.4|43941.4|19
1620655450000|2021-05-10 14:04:10|43986.2|43946.2|44005.1|43965.1|44010.1|43970.1|43986.2|43946.2|21
1620655460000|2021-05-10 14:04:20|44000.4|43960.4|43995.6|43955.6|44005.1|43965.1|43990.9|43950.9|11
1620655470000|2021-05-10 14:04:30|44000.4|43960.4|43995.6|43955.6|44009.8|43969.8|43995.6|43955.6|25
1620655480000|2021-05-10 14:04:40|43990.9|43950.9|44000.4|43960.4|44000.4|43960.4|43986.2|43946.2|19
1620655490000|2021-05-10 14:04:50|43995.6|43955.6|44005.1|43965.1|44005.1|43965.1|43990.9|43950.9|11
1620655500000|2021-05-10 14:05:00|44000.4|43960.4|44009.8|43969.8|44009.8|43969.8|44000.4|43960.4|11
1620655510000|2021-05-10 14:05:10|44024|43984|44051.2|44011.2|44060.9|44020.9|44019.3|43979.3|47
1620655520000|2021-05-10 14:05:20|44051.4|44011.4|44070.9|44030.9|44070.9|44030.9|44051.4|44011.4|24
1620655530000|2021-05-10 14:05:30|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|44075.6|44035.6|35
1620655540000|2021-05-10 14:05:40|44070.9|44030.9|44094.1|44054.1|44094.1|44054.1|44070.9|44030.9|25
1620655550000|2021-05-10 14:05:50|44089.1|44049.1|44093.8|44053.8|44094.1|44054.1|44088.8|44048.8|10
1620655560000|2021-05-10 14:06:00|44089.1|44049.1|44093.6|44053.6|44094.1|44054.1|44084.1|44044.1|11
1620655570000|2021-05-10 14:06:10|44093.3|44053.3|44102.8|44062.8|44103|44063|44082.8|44042.8|6
1620655580000|2021-05-10 14:06:20|44103|44063|44122.8|44082.8|44122.8|44082.8|44097.8|44057.8|32
1620655590000|2021-05-10 14:06:30|44117.8|44077.8|44122.8|44082.8|44122.8|44082.8|44117.8|44077.8|30
1620655600000|2021-05-10 14:06:40|44122.5|44082.5|44122.8|44082.8|44127.8|44087.8|44122.5|44082.5|2
1620655610000|2021-05-10 14:06:50|44123|44083|44137.8|44097.8|44147.8|44107.8|44123|44083|21
1620655620000|2021-05-10 14:07:00|44133|44093|44137.8|44097.8|44142.8|44102.8|44132.8|44092.8|7
1620655630000|2021-05-10 14:07:10|44142.8|44102.8|44137.8|44097.8|44142.8|44102.8|44132.8|44092.8|8
1620655640000|2021-05-10 14:07:20|44137.5|44097.5|44162.2|44122.2|44162.2|44122.2|44132.2|44092.2|15
1620655650000|2021-05-10 14:07:30|44152.2|44112.2|44172.2|44132.2|44172.2|44132.2|44152.2|44112.2|11
1620655660000|2021-05-10 14:07:40|||||||||14
1620655670000|2021-05-10 14:07:50|44172.8|44132.8|44192.2|44152.2|44192.2|44152.2|44172.8|44132.8|17
1620655680000|2021-05-10 14:08:00|44192.8|44152.8|44227.2|44187.2|44232.2|44192.2|44192.8|44152.8|29
1620655690000|2021-05-10 14:08:10|44227.5|44187.5|44227.2|44187.2|44232.2|44192.2|44217.2|44177.2|25
1620655700000|2021-05-10 14:08:20|44227.5|44187.5|44252.2|44212.2|44252.2|44212.2|44222.2|44182.2|26
1620655710000|2021-05-10 14:08:30|44247.2|44207.2|44247.2|44207.2|44252.2|44212.2|44242.2|44202.2|17
1620655720000|2021-05-10 14:08:40|44247|44207|44262.2|44222.2|44262.2|44222.2|44242.2|44202.2|37
1620655730000|2021-05-10 14:08:50|44252.8|44212.8|44262.2|44222.2|44262.2|44222.2|44252.2|44212.2|22
1620655740000|2021-05-10 14:09:00|44267.2|44227.2|44267.2|44227.2|44272.2|44232.2|44262.2|44222.2|25
1620655750000|2021-05-10 14:09:10|44272|44232|44267.2|44227.2|44272.2|44232.2|44262.2|44222.2|7
1620655760000|2021-05-10 14:09:20|44267.5|44227.5|44267.2|44227.2|44272.2|44232.2|44262.2|44222.2|12
1620655770000|2021-05-10 14:09:30|44262.2|44222.2|44262.2|44222.2|44267|44227|44252.2|44212.2|15
1620655780000|2021-05-10 14:09:40|44267.2|44227.2|44262.2|44222.2|44272.2|44232.2|44262.2|44222.2|12
1620655790000|2021-05-10 14:09:50|44257.2|44217.2|44262.2|44222.2|44267.2|44227.2|44257.2|44217.2|4
1620655800000|2021-05-10 14:10:00|44267|44227|44262.2|44222.2|44267.5|44227.5|44257.2|44217.2|10
1620655810000|2021-05-10 14:10:10|44262|44222|44257.2|44217.2|44262.2|44222.2|44257.2|44217.2|5
1620655820000|2021-05-10 14:10:20|44252.5|44212.5|44262.2|44222.2|44262.2|44222.2|44252.2|44212.2|9
1620655830000|2021-05-10 14:10:30|44252.2|44212.2|44257.2|44217.2|44257.2|44217.2|44252.2|44212.2|5
1620655840000|2021-05-10 14:10:40|44257.5|44217.5|44262.2|44222.2|44262.2|44222.2|44257.2|44217.2|7
1620655850000|2021-05-10 14:10:50|44262|44222|44257.2|44217.2|44262.2|44222.2|44257.2|44217.2|5
1620655860000|2021-05-10 14:11:00|44257.5|44217.5|44242.2|44202.2|44262.2|44222.2|44242.2|44202.2|20
1620655870000|2021-05-10 14:11:10|44242.5|44202.5|44242.2|44202.2|44247.5|44207.5|44242.2|44202.2|4
1620655880000|2021-05-10 14:11:20|44252.2|44212.2|44262.2|44222.2|44262.2|44222.2|44252.2|44212.2|8
1620655890000|2021-05-10 14:11:30|44262.5|44222.5|44297.2|44257.2|44297.2|44257.2|44262.2|44222.2|50
1620655900000|2021-05-10 14:11:40|44302.2|44262.2|44312.2|44272.2|44312.2|44272.2|44302.2|44262.2|35
1620655910000|2021-05-10 14:11:50|44312|44272|44312.2|44272.2|44312.2|44272.2|44302.2|44262.2|28
1620655920000|2021-05-10 14:12:00|||||||||18
1620655930000|2021-05-10 14:12:10|44321.7|44281.7|44322.2|44282.2|44322.2|44282.2|44317.2|44277.2|36
1620655940000|2021-05-10 14:12:20|44332.2|44292.2|44332.2|44292.2|44332.2|44292.2|44322.2|44282.2|17
1620655950000|2021-05-10 14:12:30|44322.8|44282.8|44317.2|44277.2|44332.2|44292.2|44312.2|44272.2|10
1620655960000|2021-05-10 14:12:40|44317.5|44277.5|44307.2|44267.2|44322.2|44282.2|44302.2|44262.2|17
1620655970000|2021-05-10 14:12:50|44312|44272|44312.2|44272.2|44312.2|44272.2|44312|44272|2
1620655980000|2021-05-10 14:13:00|44317.2|44277.2|44332.2|44292.2|44332.5|44292.5|44317.2|44277.2|22
1620655990000|2021-05-10 14:13:10|44332.5|44292.5|44327.2|44287.2|44337.2|44297.2|44322.5|44282.5|4
1620656000000|2021-05-10 14:13:20|44332|44292|44352.2|44312.2|44352.2|44312.2|44332|44292|9
1620656010000|2021-05-10 14:13:30|44357.2|44317.2|44362.2|44322.2|44362.2|44322.2|44357.2|44317.2|7
1620656020000|2021-05-10 14:13:40|44387.2|44347.2|44402.5|44362.5|44407.2|44367.2|44387.2|44347.2|38
1620656030000|2021-05-10 14:13:50|44407.2|44367.2|44387.2|44347.2|44412.2|44372.2|44387.2|44347.2|105
1620656040000|2021-05-10 14:14:00|44392.2|44352.2|44392.2|44352.2|44392.2|44352.2|44382.2|44342.2|12
1620656050000|2021-05-10 14:14:10|44402.2|44362.2|44407.2|44367.2|44412.2|44372.2|44392.2|44352.2|31
1620656060000|2021-05-10 14:14:20|44402.5|44362.5|44407.2|44367.2|44422.2|44382.2|44402.2|44362.2|20
1620656070000|2021-05-10 14:14:30|||||||||5
1620656080000|2021-05-10 14:14:40|44407.5|44367.5|44422.2|44382.2|44422.2|44382.2|44407.2|44367.2|3
1620656090000|2021-05-10 14:14:50|44412.2|44372.2|44392.2|44352.2|44412.2|44372.2|44387.2|44347.2|19
1620656100000|2021-05-10 14:15:00|44392.5|44352.5|44402.2|44362.2|44422.2|44382.2|44392.5|44352.5|15
1620656110000|2021-05-10 14:15:10|44397.5|44357.5|44377.2|44337.2|44397.5|44357.5|44372.2|44332.2|10
1620656120000|2021-05-10 14:15:20|44382|44342|44382.2|44342.2|44387.2|44347.2|44382|44342|0
1620656130000|2021-05-10 14:15:30|44382.5|44342.5|44382.2|44342.2|44382.5|44342.5|44377.2|44337.2|6
1620656140000|2021-05-10 14:15:40|44382.5|44342.5|44372.2|44332.2|44382.5|44342.5|44367.2|44327.2|18
1620656150000|2021-05-10 14:15:50|44372.5|44332.5|44367.2|44327.2|44377.2|44337.2|44367.2|44327.2|13
1620656160000|2021-05-10 14:16:00|44362.2|44322.2|44367.2|44327.2|44367.2|44327.2|44362.2|44322.2|7
1620656170000|2021-05-10 14:16:10|44372|44332|44377.2|44337.2|44382.2|44342.2|44372|44332|12
1620656180000|2021-05-10 14:16:20|44377|44337|44387.2|44347.2|44387.2|44347.2|44372.2|44332.2|11
1620656190000|2021-05-10 14:16:30|44387|44347|44382.2|44342.2|44387.2|44347.2|44382.2|44342.2|2
1620656200000|2021-05-10 14:16:40|44381.7|44341.7|44392.2|44352.2|44392.2|44352.2|44372.2|44332.2|4
1620656210000|2021-05-10 14:16:50|44392.5|44352.5|44412.2|44372.2|44412.2|44372.2|44392.2|44352.2|13
1620656220000|2021-05-10 14:17:00|44412.5|44372.5|44437.2|44397.2|44437.2|44397.2|44412.5|44372.5|17
1620656230000|2021-05-10 14:17:10|44441.9|44401.9|44427.2|44387.2|44442.2|44402.2|44422.2|44382.2|17
1620656240000|2021-05-10 14:17:20|44431.5|44391.5|44446|44406|44446|44406|44431.5|44391.5|3
1620656250000|2021-05-10 14:17:30|44441.2|44401.2|44446|44406|44446.2|44406.2|44436.2|44396.2|17
1620656260000|2021-05-10 14:17:40|44446.2|44406.2|44451|44411|44455.7|44415.7|44446|44406|28
1620656270000|2021-05-10 14:17:50|44446.2|44406.2|44433.8|44393.8|44455.7|44415.7|44433.8|44393.8|8
1620656280000|2021-05-10 14:18:00|44433.6|44393.6|44418.8|44378.8|44443.8|44403.8|44413.8|44373.8|21
1620656290000|2021-05-10 14:18:10|44423.6|44383.6|44413.8|44373.8|44423.6|44383.6|44413.5|44373.5|1
1620656300000|2021-05-10 14:18:20|44414.1|44374.1|44408.8|44368.8|44423.8|44383.8|44403.8|44363.8|10
1620656310000|2021-05-10 14:18:30|44408.5|44368.5|44414.1|44374.1|44418.8|44378.8|44403.8|44363.8|16
1620656320000|2021-05-10 14:18:40|44418.8|44378.8|44423.8|44383.8|44423.8|44383.8|44413.8|44373.8|8
1620656330000|2021-05-10 14:18:50|44418.8|44378.8|44413.8|44373.8|44418.8|44378.8|44413.8|44373.8|10
1620656340000|2021-05-10 14:19:00|44414.1|44374.1|44403.8|44363.8|44423.8|44383.8|44403.8|44363.8|17
1620656350000|2021-05-10 14:19:10|44408.5|44368.5|44413.8|44373.8|44413.8|44373.8|44403.8|44363.8|6
1620656360000|2021-05-10 14:19:20|44414.1|44374.1|44403.8|44363.8|44419.1|44379.1|44403.8|44363.8|23
1620656370000|2021-05-10 14:19:30|44403.5|44363.5|44393.8|44353.8|44403.5|44363.5|44393.8|44353.8|15
1620656380000|2021-05-10 14:19:40|44398.8|44358.8|44403.8|44363.8|44403.8|44363.8|44383.8|44343.8|23
1620656390000|2021-05-10 14:19:50|44403.5|44363.5|44398.8|44358.8|44403.5|44363.5|44393.8|44353.8|4
1620656400000|2021-05-10 14:20:00|44403.5|44363.5|44393.8|44353.8|44403.8|44363.8|44393.8|44353.8|7
1620656410000|2021-05-10 14:20:10|44398.8|44358.8|44388.8|44348.8|44403.8|44363.8|44388.8|44348.8|6
1620656420000|2021-05-10 14:20:20|44383.8|44343.8|44383.8|44343.8|44388.8|44348.8|44383.8|44343.8|1
1620656430000|2021-05-10 14:20:30|44383.3|44343.3|44383.3|44343.3|44383.3|44343.3|44383.3|44343.3|25
1620656440000|2021-05-10 14:20:40|44368.3|44328.3|44353.3|44313.3|44368.3|44328.3|44353.3|44313.3|13
1620656450000|2021-05-10 14:20:50|44348.3|44308.3|44343.3|44303.3|44353.3|44313.3|44338|44298|33
1620656460000|2021-05-10 14:21:00|44338.5|44298.5|44328.3|44288.3|44343.3|44303.3|44323.3|44283.3|13
1620656470000|2021-05-10 14:21:10|44328|44288|44363.3|44323.3|44363.3|44323.3|44323.3|44283.3|20
1620656480000|2021-05-10 14:21:20|44368.3|44328.3|44368.3|44328.3|44368.3|44328.3|44363.3|44323.3|3
1620656490000|2021-05-10 14:21:30|44368|44328|44358.3|44318.3|44368.3|44328.3|44358.3|44318.3|5
1620656500000|2021-05-10 14:21:40|44358.5|44318.5|44353.3|44313.3|44363.3|44323.3|44353.3|44313.3|4
1620656510000|2021-05-10 14:21:50|44363.3|44323.3|44363.3|44323.3|44368.3|44328.3|44363.3|44323.3|7
1620656520000|2021-05-10 14:22:00|44372.7|44332.7|44373.3|44333.3|44373.3|44333.3|44372.7|44332.7|6
1620656530000|2021-05-10 14:22:10|44363.3|44323.3|44363.3|44323.3|44363.3|44323.3|44363.3|44323.3|13
1620656540000|2021-05-10 14:22:20|44363|44323|44353.3|44313.3|44363|44323|44353.3|44313.3|15
1620656550000|2021-05-10 14:22:30|44343.3|44303.3|44333.3|44293.3|44343.3|44303.3|44333.3|44293.3|7
1620656560000|2021-05-10 14:22:40|44333.5|44293.5|44338.3|44298.3|44343.3|44303.3|44333.3|44293.3|6
1620656570000|2021-05-10 14:22:50|44343.3|44303.3|44328.3|44288.3|44343.3|44303.3|44328.3|44288.3|10
1620656580000|2021-05-10 14:23:00|44328.5|44288.5|44328.3|44288.3|44333.3|44293.3|44323.3|44283.3|4
1620656590000|2021-05-10 14:23:10|44328|44288|44343.3|44303.3|44343.3|44303.3|44328|44288|15
1620656600000|2021-05-10 14:23:20|44348.3|44308.3|44363.3|44323.3|44363.3|44323.3|44343.5|44303.5|5
1620656610000|2021-05-10 14:23:30|44358.3|44318.3|44363.3|44323.3|44363.3|44323.3|44358.3|44318.3|3
1620656620000|2021-05-10 14:23:40|44358.5|44318.5|44368.3|44328.3|44368.3|44328.3|44353.3|44313.3|4
1620656630000|2021-05-10 14:23:50|44368.5|44328.5|44368.3|44328.3|44373.3|44333.3|44368|44328|8
1620656640000|2021-05-10 14:24:00|44368|44328|44358.3|44318.3|44368|44328|44353.5|44313.5|5
1620656650000|2021-05-10 14:24:10|44363|44323|44363.3|44323.3|44363.3|44323.3|44363|44323|1
1620656670000|2021-05-10 14:24:30|44373.3|44333.3|44378.3|44338.3|44383.3|44343.3|44373.3|44333.3|14
1620656680000|2021-05-10 14:24:40|44383|44343|44383.3|44343.3|44393.3|44353.3|44383|44343|10
1620656690000|2021-05-10 14:24:50|44383.5|44343.5|44388.3|44348.3|44388.3|44348.3|44383.5|44343.5|2
1620656700000|2021-05-10 14:25:00|44383.5|44343.5|44398.3|44358.3|44398.3|44358.3|44383.5|44343.5|3
1620656710000|2021-05-10 14:25:10|44398.5|44358.5|44383.3|44343.3|44403.3|44363.3|44383.3|44343.3|4
1620656720000|2021-05-10 14:25:20|44383.5|44343.5|44383.3|44343.3|44388.3|44348.3|44383.3|44343.3|46
1620656730000|2021-05-10 14:25:30|||||||||51
1620656740000|2021-05-10 14:25:40|||||||||4
1620656750000|2021-05-10 14:25:50|44388.3|44348.3|44408.3|44368.3|44408.3|44368.3|44388.3|44348.3|21
1620656760000|2021-05-10 14:26:00|44408.5|44368.5|44433.3|44393.3|44433.3|44393.3|44408.3|44368.3|11
1620656770000|2021-05-10 14:26:10|44438|44398|44452.7|44412.7|44453.3|44413.3|44438|44398|17
1620656780000|2021-05-10 14:26:20|44448.3|44408.3|44478.3|44438.3|44483.3|44443.3|44448.3|44408.3|40
1620656790000|2021-05-10 14:26:30|44483|44443|44483.3|44443.3|44493.3|44453.3|44473.3|44433.3|12
1620656800000|2021-05-10 14:26:40|44478.3|44438.3|44483.3|44443.3|44493.3|44453.3|44478.3|44438.3|22
1620656810000|2021-05-10 14:26:50|44483.5|44443.5|44488.3|44448.3|44493.3|44453.3|44483.5|44443.5|5
1620656820000|2021-05-10 14:27:00|44493|44453|44493.3|44453.3|44493.3|44453.3|44483.3|44443.3|14
1620656830000|2021-05-10 14:27:10|44493|44453|44483.3|44443.3|44493|44453|44483.3|44443.3|2
1620656840000|2021-05-10 14:27:20|44488|44448|44493|44453|44493.3|44453.3|44483.3|44443.3|29
1620656850000|2021-05-10 14:27:30|44493.3|44453.3|44488.3|44448.3|44493.3|44453.3|44488.3|44448.3|17
1620656860000|2021-05-10 14:27:40|44488.5|44448.5|44488.3|44448.3|44493.3|44453.3|44483.3|44443.3|12
1620656870000|2021-05-10 14:27:50|44488.5|44448.5|44498.3|44458.3|44498.3|44458.3|44488.5|44448.5|7
1620656880000|2021-05-10 14:28:00|44498|44458|44488.3|44448.3|44498.3|44458.3|44488.3|44448.3|15
1620656890000|2021-05-10 14:28:10|44483.5|44443.5|44483.3|44443.3|44488.3|44448.3|44483.3|44443.3|22
1620656900000|2021-05-10 14:28:20|44483.5|44443.5|44493.3|44453.3|44493.3|44453.3|44483.3|44443.3|6
1620656910000|2021-05-10 14:28:30|44498|44458|44493.3|44453.3|44503|44463|44488.3|44448.3|36
1620656920000|2021-05-10 14:28:40|44463.3|44423.3|44473.3|44433.3|44473.3|44433.3|44463.3|44423.3|43
1620656930000|2021-05-10 14:28:50|44478|44438|44473.3|44433.3|44483.3|44443.3|44473.3|44433.3|6
1620656940000|2021-05-10 14:29:00|44468.3|44428.3|44468.3|44428.3|44473|44433|44463.3|44423.3|11
1620656950000|2021-05-10 14:29:10|44463.5|44423.5|44443.3|44403.3|44473.3|44433.3|44443.3|44403.3|5
1620656960000|2021-05-10 14:29:20|44443.5|44403.5|44433.3|44393.3|44453.3|44413.3|44433.3|44393.3|7
1620656970000|2021-05-10 14:29:30|44433|44393|44418.3|44378.3|44433|44393|44418.3|44378.3|1
1620656980000|2021-05-10 14:29:40|44418.5|44378.5|44433.3|44393.3|44433.3|44393.3|44418.5|44378.5|12
1620656990000|2021-05-10 14:29:50|44433.5|44393.5|44438.3|44398.3|44448.3|44408.3|44433.3|44393.3|11
1620657000000|2021-05-10 14:30:00|44433.3|44393.3|44443.3|44403.3|44443.3|44403.3|44423.3|44383.3|16
1620657010000|2021-05-10 14:30:10|44438.5|44398.5|44448.3|44408.3|44453.3|44413.3|44438.3|44398.3|10
1620657020000|2021-05-10 14:30:20|44453.3|44413.3|44468.3|44428.3|44468.3|44428.3|44453.3|44413.3|15
1620657030000|2021-05-10 14:30:30|44468|44428|44448.3|44408.3|44468|44428|44443.3|44403.3|14
1620657040000|2021-05-10 14:30:40|44443.5|44403.5|44438.3|44398.3|44448.5|44408.5|44433.3|44393.3|4
1620657050000|2021-05-10 14:30:50|44443|44403|44453.3|44413.3|44458.3|44418.3|44443|44403|4
1620657060000|2021-05-10 14:31:00|44453|44413|44438.3|44398.3|44453|44413|44433.5|44393.5|19
1620657070000|2021-05-10 14:31:10|44438|44398|44448.3|44408.3|44448.3|44408.3|44433.3|44393.3|10
1620657080000|2021-05-10 14:31:20|44448|44408|44453.3|44413.3|44453.3|44413.3|44448|44408|8
1620657090000|2021-05-10 14:31:30|44453.5|44413.5|44459.3|44419.3|44463.3|44423.3|44453.3|44413.3|10
1620657100000|2021-05-10 14:31:40|44454.6|44414.6|44453.5|44413.5|44458.3|44418.3|44453.5|44413.5|2
1620657110000|2021-05-10 14:31:50|44458.3|44418.3|44483.5|44443.5|44488.5|44448.5|44458.3|44418.3|141
1620657120000|2021-05-10 14:32:00|44483.3|44443.3|44478.5|44438.5|44483.5|44443.5|44473.5|44433.5|15
1620657130000|2021-05-10 14:32:10|44473.8|44433.8|44458.5|44418.5|44473.8|44433.8|44453.5|44413.5|28
1620657140000|2021-05-10 14:32:20|44453.5|44413.5|44448.5|44408.5|44453.5|44413.5|44448.5|44408.5|20
1620657150000|2021-05-10 14:32:30|44438.5|44398.5|44438.5|44398.5|44438.5|44398.5|44433.5|44393.5|6
1620657160000|2021-05-10 14:32:40|44443.3|44403.3|44438.5|44398.5|44443.5|44403.5|44438.3|44398.3|0
1620657170000|2021-05-10 14:32:50|44433.8|44393.8|44403.5|44363.5|44433.8|44393.8|44403.5|44363.5|20
1620657180000|2021-05-10 14:33:00|44408.5|44368.5|44413.5|44373.5|44413.5|44373.5|44408.5|44368.5|1
1620657190000|2021-05-10 14:33:10|44403.5|44363.5|44413.5|44373.5|44423.5|44383.5|44403.5|44363.5|28
1620657200000|2021-05-10 14:33:20|44418.3|44378.3|44418.5|44378.5|44423.5|44383.5|44418.3|44378.3|1
1620657210000|2021-05-10 14:33:30|44423.5|44383.5|44393.5|44353.5|44423.5|44383.5|44393.5|44353.5|53
1620657220000|2021-05-10 14:33:40|44398.3|44358.3|44398.5|44358.5|44403.5|44363.5|44393.5|44353.5|5
1620657230000|2021-05-10 14:33:50|44398.3|44358.3|44393.5|44353.5|44398.5|44358.5|44393.5|44353.5|14
1620657240000|2021-05-10 14:34:00|44398.3|44358.3|44403.5|44363.5|44403.5|44363.5|44393.5|44353.5|2
1620657250000|2021-05-10 14:34:10|44413.5|44373.5|44413.5|44373.5|44413.5|44373.5|44403.5|44363.5|9
1620657260000|2021-05-10 14:34:20|44423.5|44383.5|44438.5|44398.5|44438.5|44398.5|44423.5|44383.5|77
1620657270000|2021-05-10 14:34:30|44438.8|44398.8|44423.5|44383.5|44443.5|44403.5|44423.5|44383.5|46
1620657280000|2021-05-10 14:34:40|44423.8|44383.8|44428.5|44388.5|44433.5|44393.5|44423.5|44383.5|18
1620657290000|2021-05-10 14:34:50|44428.3|44388.3|44423.5|44383.5|44428.5|44388.5|44423.5|44383.5|26
1620657300000|2021-05-10 14:35:00|44413.5|44373.5|44403.5|44363.5|44413.5|44373.5|44393.8|44353.8|14
1620657310000|2021-05-10 14:35:10|44403.3|44363.3|44393.5|44353.5|44413.5|44373.5|44393.5|44353.5|9
1620657320000|2021-05-10 14:35:20|44393.8|44353.8|44403.5|44363.5|44403.5|44363.5|44393.5|44353.5|2
1620657330000|2021-05-10 14:35:30|44403.8|44363.8|44413.5|44373.5|44413.5|44373.5|44403.5|44363.5|22
1620657340000|2021-05-10 14:35:40|44418.5|44378.5|44423.5|44383.5|44423.5|44383.5|44418.5|44378.5|10
1620657350000|2021-05-10 14:35:50|44418.5|44378.5|44418.5|44378.5|44423.5|44383.5|44413.5|44373.5|6
1620657360000|2021-05-10 14:36:00|44413.5|44373.5|44393.5|44353.5|44413.5|44373.5|44383.5|44343.5|33
1620657370000|2021-05-10 14:36:10|44393|44353|44358.5|44318.5|44393|44353|44354.1|44314.1|66
1620657380000|2021-05-10 14:36:20|44358.8|44318.8|44363.5|44323.5|44373.5|44333.5|44358.8|44318.8|16
1620657390000|2021-05-10 14:36:30|44363.8|44323.8|44373.5|44333.5|44373.5|44333.5|44363.5|44323.5|30
1620657400000|2021-05-10 14:36:40|44373|44333|44358.5|44318.5|44373|44333|44358.5|44318.5|16
1620657410000|2021-05-10 14:36:50|44358.3|44318.3|44343.5|44303.5|44358.8|44318.8|44343.5|44303.5|9
1620657420000|2021-05-10 14:37:00|44343|44303|44318.5|44278.5|44343|44303|44313.5|44273.5|47
1620657430000|2021-05-10 14:37:10|44318.8|44278.8|44318.5|44278.5|44323.5|44283.5|44313.5|44273.5|6
1620657440000|2021-05-10 14:37:20|44313.8|44273.8|44283.5|44243.5|44313.8|44273.8|44283.5|44243.5|53
1620657450000|2021-05-10 14:37:30|||||||||24
1620657460000|2021-05-10 14:37:40|44283|44243|44273.5|44233.5|44283|44243|44273.5|44233.5|28
1620657470000|2021-05-10 14:37:50|44268.5|44228.5|44278.5|44238.5|44278.5|44238.5|44268.5|44228.5|13
1620657480000|2021-05-10 14:38:00|44278.8|44238.8|44273.5|44233.5|44283.5|44243.5|44273.5|44233.5|10
1620657490000|2021-05-10 14:38:10|44273.8|44233.8|44278.5|44238.5|44278.5|44238.5|44273.5|44233.5|27
1620657500000|2021-05-10 14:38:20|44283.5|44243.5|44273.5|44233.5|44283.5|44243.5|44273.5|44233.5|21
1620657510000|2021-05-10 14:38:30|44273|44233|44263.5|44223.5|44273|44233|44263.5|44223.5|21
1620657520000|2021-05-10 14:38:40|||||||||2
1620657530000|2021-05-10 14:38:50|44263|44223|44248.5|44208.5|44263|44223|44243.5|44203.5|33
1620657540000|2021-05-10 14:39:00|44248.2|44208.2|44233.5|44193.5|44248.5|44208.5|44233.5|44193.5|21
1620657550000|2021-05-10 14:39:10|44233|44193|44233.5|44193.5|44233.5|44193.5|44228.5|44188.5|3
1620657560000|2021-05-10 14:39:20|44233.2|44193.2|44213.5|44173.5|44233.2|44193.2|44213.5|44173.5|7
1620657570000|2021-05-10 14:39:30|44213.2|44173.2|44223.5|44183.5|44233.5|44193.5|44208.5|44168.5|26
1620657580000|2021-05-10 14:39:40|44218.8|44178.8|44223.5|44183.5|44223.5|44183.5|44218.5|44178.5|7
1620657590000|2021-05-10 14:39:50|44224|44184|44233.5|44193.5|44233.5|44193.5|44223.5|44183.5|16
1620657600000|2021-05-10 14:40:00|44233.2|44193.2|44233.5|44193.5|44233.5|44193.5|44233.2|44193.2|5
1620657610000|2021-05-10 14:40:10|44203.5|44163.5|44208.5|44168.5|44223.5|44183.5|44193.5|44153.5|91
1620657620000|2021-05-10 14:40:20|44208.8|44168.8|44218.5|44178.5|44218.5|44178.5|44203.5|44163.5|41
1620657630000|2021-05-10 14:40:30|44223.5|44183.5|44223.5|44183.5|44223.5|44183.5|44213.5|44173.5|7
1620657640000|2021-05-10 14:40:40|44218.8|44178.8|44218.5|44178.5|44218.8|44178.8|44218.5|44178.5|4
1620657650000|2021-05-10 14:40:50|44218.8|44178.8|44218.5|44178.5|44223.5|44183.5|44218.5|44178.5|2
1620657660000|2021-05-10 14:41:00|44223.2|44183.2|44218.5|44178.5|44223.5|44183.5|44213.5|44173.5|15
1620657670000|2021-05-10 14:41:10|44213.8|44173.8|44203.5|44163.5|44218.5|44178.5|44198.5|44158.5|10
1620657680000|2021-05-10 14:41:20|||||||||13
1620657690000|2021-05-10 14:41:30|44203.8|44163.8|44188.5|44148.5|44203.8|44163.8|44183.5|44143.5|13
1620657700000|2021-05-10 14:41:40|44183.8|44143.8|44183.5|44143.5|44188.5|44148.5|44178.5|44138.5|16
1620657710000|2021-05-10 14:41:50|44183.8|44143.8|44208.5|44168.5|44208.5|44168.5|44183.8|44143.8|3
1620657720000|2021-05-10 14:42:00|44203.5|44163.5|44208.5|44168.5|44213.5|44173.5|44193.5|44153.5|15
1620657730000|2021-05-10 14:42:10|44208.8|44168.8|44223.5|44183.5|44223.5|44183.5|44208.5|44168.5|16
1620657740000|2021-05-10 14:42:20|44228.5|44188.5|44228.5|44188.5|44228.5|44188.5|44223.5|44183.5|13
1620657750000|2021-05-10 14:42:30|44228.2|44188.2|44213.5|44173.5|44228.2|44188.2|44213.5|44173.5|12
1620657760000|2021-05-10 14:42:40|44213.8|44173.8|44238.5|44198.5|44243.5|44203.5|44213.8|44173.8|22
1620657770000|2021-05-10 14:42:50|44233.8|44193.8|44248.5|44208.5|44248.5|44208.5|44233.5|44193.5|5
1620657780000|2021-05-10 14:43:00|44248.2|44208.2|44243.5|44203.5|44263.5|44223.5|44243.5|44203.5|24
1620657790000|2021-05-10 14:43:10|44243.8|44203.8|44248.5|44208.5|44248.5|44208.5|44243.8|44203.8|18
1620657800000|2021-05-10 14:43:20|44248.8|44208.8|44248.5|44208.5|44258.5|44218.5|44243.5|44203.5|7
1620657810000|2021-05-10 14:43:30|44253.2|44213.2|44263.5|44223.5|44263.5|44223.5|44248.5|44208.5|6
1620657820000|2021-05-10 14:43:40|44263.2|44223.2|44263.8|44223.8|44268.5|44228.5|44258.5|44218.5|12
1620657830000|2021-05-10 14:43:50|44268.5|44228.5|44278.5|44238.5|44278.5|44238.5|44268.5|44228.5|2
1620657840000|2021-05-10 14:44:00|44273.5|44233.5|44268.5|44228.5|44278.5|44238.5|44263.8|44223.8|14
1620657850000|2021-05-10 14:44:10|44273.5|44233.5|44278.5|44238.5|44278.5|44238.5|44273.5|44233.5|1
1620657860000|2021-05-10 14:44:20|44278.2|44238.2|44273.5|44233.5|44278.2|44238.2|44263.5|44223.5|0
1620657870000|2021-05-10 14:44:30|44268.8|44228.8|44273.5|44233.5|44273.5|44233.5|44268.5|44228.5|4
1620657880000|2021-05-10 14:44:40|44273.2|44233.2|44258.5|44218.5|44273.2|44233.2|44253.5|44213.5|9
1620657890000|2021-05-10 14:44:50|44258.8|44218.8|44273.5|44233.5|44273.5|44233.5|44258.8|44218.8|2
1620657900000|2021-05-10 14:45:00|44278.2|44238.2|44263.5|44223.5|44278.2|44238.2|44263.5|44223.5|8
1620657910000|2021-05-10 14:45:10|44268.2|44228.2|44273.5|44233.5|44273.5|44233.5|44263.5|44223.5|1
1620657920000|2021-05-10 14:45:20|44273.2|44233.2|44243.5|44203.5|44273.2|44233.2|44243.5|44203.5|5
1620657930000|2021-05-10 14:45:30|44233.5|44193.5|44253.5|44213.5|44263.2|44223.2|44233.5|44193.5|39
1620657940000|2021-05-10 14:45:40|44253.8|44213.8|44263.5|44223.5|44263.5|44223.5|44253.5|44213.5|1
1620657950000|2021-05-10 14:45:50|44263.8|44223.8|44263.5|44223.5|44273.5|44233.5|44263.5|44223.5|11
1620657960000|2021-05-10 14:46:00|44273.5|44233.5|44268.5|44228.5|44273.5|44233.5|44258.5|44218.5|7
1620657970000|2021-05-10 14:46:10|44268.2|44228.2|44253.5|44213.5|44273.5|44233.5|44253.5|44213.5|6
1620657980000|2021-05-10 14:46:20|44253.8|44213.8|44263.5|44223.5|44263.5|44223.5|44253.8|44213.8|1
1620657990000|2021-05-10 14:46:30|44263.8|44223.8|44288.5|44248.5|44293.5|44253.5|44258.5|44218.5|14
1620658000000|2021-05-10 14:46:40|44283.8|44243.8|44288.5|44248.5|44288.5|44248.5|44283.5|44243.5|1
1620658010000|2021-05-10 14:46:50|44288.8|44248.8|44308.5|44268.5|44318.5|44278.5|44288.8|44248.8|11
1620658020000|2021-05-10 14:47:00|44313.5|44273.5|44308.5|44268.5|44313.5|44273.5|44308.5|44268.5|2
1620658030000|2021-05-10 14:47:10|44308.8|44268.8|44293.5|44253.5|44318.5|44278.5|44293.5|44253.5|10
1620658040000|2021-05-10 14:47:20|44293.8|44253.8|44293.5|44253.5|44298.5|44258.5|44293.5|44253.5|1
1620658050000|2021-05-10 14:47:30|44288.5|44248.5|44283.5|44243.5|44293.5|44253.5|44283.5|44243.5|3
1620658060000|2021-05-10 14:47:40|44273.5|44233.5|44273.5|44233.5|44273.5|44233.5|44268.2|44228.2|9
1620658070000|2021-05-10 14:47:50|44268.5|44228.5|44263.5|44223.5|44268.5|44228.5|44263.5|44223.5|3
1620658080000|2021-05-10 14:48:00|44243.5|44203.5|44238.5|44198.5|44243.5|44203.5|44233.5|44193.5|9
1620658090000|2021-05-10 14:48:10|44233.8|44193.8|44203.8|44163.8|44233.8|44193.8|44203.8|44163.8|35
1620658100000|2021-05-10 14:48:20|44203.5|44163.5|44213.5|44173.5|44213.5|44173.5|44193.5|44153.5|8
1620658110000|2021-05-10 14:48:30|44214|44174|44198.5|44158.5|44214|44174|44198.5|44158.5|3
1620658120000|2021-05-10 14:48:40|44193.8|44153.8|44198.5|44158.5|44203.5|44163.5|44193.8|44153.8|12
1620658130000|2021-05-10 14:48:50|44198.2|44158.2|44183.5|44143.5|44198.5|44158.5|44183.5|44143.5|6
1620658140000|2021-05-10 14:49:00|44183.8|44143.8|44163.5|44123.5|44188.5|44148.5|44163.5|44123.5|18
1620658150000|2021-05-10 14:49:10|44163.2|44123.2|44163.5|44123.5|44168.8|44128.8|44158.5|44118.5|13
1620658160000|2021-05-10 14:49:20|44163.2|44123.2|44093.5|44053.5|44163.2|44123.2|44093.5|44053.5|32
1620658170000|2021-05-10 14:49:30|44093.8|44053.8|44083.5|44043.5|44103.5|44063.5|44083.5|44043.5|34
1620658180000|2021-05-10 14:49:40|44083.8|44043.8|44113.5|44073.5|44123.5|44083.5|44083.8|44043.8|18
1620658190000|2021-05-10 14:49:50|44108.5|44068.5|44138.5|44098.5|44143.5|44103.5|44108.5|44068.5|10
1620658200000|2021-05-10 14:50:00|44138.2|44098.2|44153.5|44113.5|44153.5|44113.5|44133.5|44093.5|16
1620658210000|2021-05-10 14:50:10|44143.5|44103.5|44138.5|44098.5|44143.5|44103.5|44138.5|44098.5|14
1620658220000|2021-05-10 14:50:20|44138.2|44098.2|44123.5|44083.5|44138.5|44098.5|44123.5|44083.5|8
1620658230000|2021-05-10 14:50:30|44123|44083|44103.5|44063.5|44123|44083|44093.5|44053.5|14
1620658240000|2021-05-10 14:50:40|44103.8|44063.8|44088.5|44048.5|44108.5|44068.5|44083.5|44043.5|4
1620658250000|2021-05-10 14:50:50|44093.2|44053.2|44108.5|44068.5|44108.5|44068.5|44093.2|44053.2|6
1620658260000|2021-05-10 14:51:00|44113.5|44073.5|44113.5|44073.5|44118.5|44078.5|44103.5|44063.5|11
1620658270000|2021-05-10 14:51:10|44108.5|44068.5|44118.5|44078.5|44123.5|44083.5|44108.5|44068.5|5
1620658280000|2021-05-10 14:51:20|44118.2|44078.2|44103.5|44063.5|44118.2|44078.2|44103.5|44063.5|1
1620658290000|2021-05-10 14:51:30|44103.8|44063.8|44138.5|44098.5|44138.5|44098.5|44103.5|44063.5|35
1620658300000|2021-05-10 14:51:40|44133.8|44093.8|44128.5|44088.5|44153.5|44113.5|44128.5|44088.5|14
1620658310000|2021-05-10 14:51:50|44123.8|44083.8|44113.5|44073.5|44123.8|44083.8|44113.5|44073.5|4
1620658320000|2021-05-10 14:52:00|44113.8|44073.8|44108.5|44068.5|44123.5|44083.5|44108.5|44068.5|6
1620658330000|2021-05-10 14:52:10|44108.2|44068.2|44093.5|44053.5|44108.5|44068.5|44093.5|44053.5|1
1620658340000|2021-05-10 14:52:20|44103.5|44063.5|44103.5|44063.5|44103.5|44063.5|44103.5|44063.5|3
1620658350000|2021-05-10 14:52:30|44103.2|44063.2|44088.5|44048.5|44103.2|44063.2|44083.5|44043.5|11
1620658360000|2021-05-10 14:52:40|44088.8|44048.8|44073.8|44033.8|44093.5|44053.5|44069|44029|5
1620658370000|2021-05-10 14:52:50|44074|44034|44078.8|44038.8|44083.5|44043.5|44074|44034|8
1620658380000|2021-05-10 14:53:00|44083.5|44043.5|44078.8|44038.8|44083.5|44043.5|44073.8|44033.8|6
1620658390000|2021-05-10 14:53:10|44083.5|44043.5|44078.8|44038.8|44083.5|44043.5|44069|44029|17
1620658400000|2021-05-10 14:53:20|44083.5|44043.5|44088.5|44048.5|44088.5|44048.5|44078.8|44038.8|11
1620658410000|2021-05-10 14:53:30|44093.5|44053.5|44073.8|44033.8|44093.5|44053.5|44073.8|44033.8|1
1620658420000|2021-05-10 14:53:40|44083.5|44043.5|44103.5|44063.5|44103.5|44063.5|44083.5|44043.5|5
1620658430000|2021-05-10 14:53:50|44108.2|44068.2|44123.5|44083.5|44123.8|44083.8|44103.5|44063.5|7
1620658440000|2021-05-10 14:54:00|44128.2|44088.2|44153.5|44113.5|44153.5|44113.5|44123.8|44083.8|9
1620658450000|2021-05-10 14:54:10|44148.5|44108.5|44144|44104|44153.5|44113.5|44133.5|44093.5|12
1620658460000|2021-05-10 14:54:20|44148.5|44108.5|44143.5|44103.5|44148.5|44108.5|44138.5|44098.5|4
1620658470000|2021-05-10 14:54:30|44148.5|44108.5|44158.5|44118.5|44158.5|44118.5|44148.5|44108.5|9
1620658480000|2021-05-10 14:54:40|44153.8|44113.8|44153.8|44113.8|44158.5|44118.5|44153.5|44113.5|14
1620658490000|2021-05-10 14:54:50|44153.5|44113.5|44148.5|44108.5|44153.5|44113.5|44133.5|44093.5|18
1620658500000|2021-05-10 14:55:00|44143.5|44103.5|44148.5|44108.5|44148.5|44108.5|44143.5|44103.5|5
1620658510000|2021-05-10 14:55:10|44148.2|44108.2|44163.5|44123.5|44173.5|44133.5|44143.5|44103.5|10
1620658520000|2021-05-10 14:55:20|44168.2|44128.2|44163.5|44123.5|44168.5|44128.5|44153.5|44113.5|7
1620658530000|2021-05-10 14:55:30|44158.7|44118.7|44163.5|44123.5|44163.7|44123.7|44148.5|44108.5|22
1620658540000|2021-05-10 14:55:40|44158.5|44118.5|44143.5|44103.5|44158.5|44118.5|44143.5|44103.5|9
1620658550000|2021-05-10 14:55:50|44144|44104|44158.5|44118.5|44158.5|44118.5|44144|44104|5
1620658560000|2021-05-10 14:56:00|44153.5|44113.5|44143.5|44103.5|44168.7|44128.7|44143.5|44103.5|11
1620658570000|2021-05-10 14:56:10|44153.5|44113.5|44153.5|44113.5|44153.5|44113.5|44148.5|44108.5|3
1620658580000|2021-05-10 14:56:20|44148.5|44108.5|44168.5|44128.5|44168.5|44128.5|44148.5|44108.5|7
1620658590000|2021-05-10 14:56:30|44168.2|44128.2|44153.5|44113.5|44168.2|44128.2|44148.5|44108.5|6
1620658600000|2021-05-10 14:56:40|44143.5|44103.5|44143.5|44103.5|44143.5|44103.5|44143.5|44103.5|4
1620658610000|2021-05-10 14:56:50|44138.7|44098.7|44133.5|44093.5|44138.7|44098.7|44133.5|44093.5|2
1620658620000|2021-05-10 14:57:00|44148.5|44108.5|44153.5|44113.5|44158.5|44118.5|44138.2|44098.2|11
1620658630000|2021-05-10 14:57:10|44148.5|44108.5|44153.5|44113.5|44153.5|44113.5|44148.2|44108.2|8
1620658640000|2021-05-10 14:57:20|44148.5|44108.5|44158.5|44118.5|44158.5|44118.5|44148.5|44108.5|2
1620658650000|2021-05-10 14:57:30|44163.5|44123.5|44188.5|44148.5|44193.5|44153.5|44163.5|44123.5|10
1620658660000|2021-05-10 14:57:40|44188.2|44148.2|44193.5|44153.5|44193.7|44153.7|44183.5|44143.5|11
1620658670000|2021-05-10 14:57:50|44193|44153|44188.7|44148.7|44193|44153|44183.5|44143.5|6
1620658680000|2021-05-10 14:58:00|44193.5|44153.5|44193.5|44153.5|44193.5|44153.5|44193.5|44153.5|4
1620658690000|2021-05-10 14:58:10|44183.5|44143.5|44208.5|44168.5|44208.5|44168.5|44183.5|44143.5|22
1620658700000|2021-05-10 14:58:20|44208.2|44168.2|44198.5|44158.5|44208.5|44168.5|44198.5|44158.5|8
1620658710000|2021-05-10 14:58:30|44193.5|44153.5|44198.5|44158.5|44198.5|44158.5|44188.2|44148.2|11
1620658720000|2021-05-10 14:58:40|44193.7|44153.7|44198.5|44158.5|44198.5|44158.5|44193.7|44153.7|0
1620658730000|2021-05-10 14:58:50|44193.7|44153.7|44198.5|44158.5|44198.5|44158.5|44188.5|44148.5|3
1620658740000|2021-05-10 14:59:00|44193.7|44153.7|44213.5|44173.5|44218.5|44178.5|44193.5|44153.5|2
1620658750000|2021-05-10 14:59:10|44208.7|44168.7|44223.5|44183.5|44223.5|44183.5|44203.5|44163.5|7
1620658760000|2021-05-10 14:59:20|44218.5|44178.5|44203.5|44163.5|44218.5|44178.5|44203.5|44163.5|2
1620658770000|2021-05-10 14:59:30|44198.5|44158.5|44213.5|44173.5|44213.5|44173.5|44198.5|44158.5|6
1620658780000|2021-05-10 14:59:40|44213.7|44173.7|44213.5|44173.5|44223.5|44183.5|44213.5|44173.5|3
1620658790000|2021-05-10 14:59:50|44198.5|44158.5|44193.5|44153.5|44198.5|44158.5|44183.5|44143.5|17
1620658800000|2021-05-10 15:00:00|44233.5|44113.5|44203.5|44163.5|44238.5|44163.5|44193.5|44113.5|22845
1620658810000|2021-05-10 15:00:10|44203.7|44163.7|44193.5|44153.5|44213.2|44173.2|44183.5|44143.5|27
1620658820000|2021-05-10 15:00:20|44193.7|44153.7|44193.5|44153.5|44198.5|44158.5|44183.5|44143.5|18
1620658830000|2021-05-10 15:00:30|44188.7|44148.7|44203.5|44163.5|44203.5|44163.5|44188.5|44148.5|6
1620658840000|2021-05-10 15:00:40|44203.7|44163.7|44225.6|44185.6|44225.6|44185.6|44203.5|44163.5|3
1620658850000|2021-05-10 15:00:50|44225.9|44185.9|44225.6|44185.6|44235.6|44195.6|44225.6|44185.6|5
1620658860000|2021-05-10 15:01:00|44220.6|44180.6|44230.6|44190.6|44240.6|44200.6|44220.6|44180.6|6
1620658870000|2021-05-10 15:01:10|44230.4|44190.4|44230.6|44190.6|44230.6|44190.6|44220.6|44180.6|6
1620658880000|2021-05-10 15:01:20|44225.6|44185.6|44235.6|44195.6|44235.6|44195.6|44220.9|44180.9|6
1620658890000|2021-05-10 15:01:30|44230.9|44190.9|44230.6|44190.6|44240.6|44200.6|44230.6|44190.6|5
1620658900000|2021-05-10 15:01:40|44225.6|44185.6|44220.6|44180.6|44240.4|44200.4|44220.6|44180.6|11
1620658910000|2021-05-10 15:01:50|44225.4|44185.4|44220.6|44180.6|44225.4|44185.4|44215.6|44175.6|14
1620658920000|2021-05-10 15:02:00|44225.6|44185.6|44230.6|44190.6|44240.6|44200.6|44225.6|44185.6|13
1620658930000|2021-05-10 15:02:10|44235.6|44195.6|44205.6|44165.6|44235.6|44195.6|44205.6|44165.6|14
1620658940000|2021-05-10 15:02:20|44210.4|44170.4|44205.6|44165.6|44210.6|44170.6|44205.6|44165.6|10
1620658950000|2021-05-10 15:02:30|44205.9|44165.9|44220.6|44180.6|44220.6|44180.6|44205.9|44165.9|2
1620658960000|2021-05-10 15:02:40|44225.6|44185.6|44235.6|44195.6|44235.9|44195.9|44220.6|44180.6|12
1620658970000|2021-05-10 15:02:50|44235.4|44195.4|44240.6|44200.6|44245.6|44205.6|44230.6|44190.6|5
1620658980000|2021-05-10 15:03:00|44235.6|44195.6|44240.6|44200.6|44260.9|44220.9|44230.9|44190.9|42
1620658990000|2021-05-10 15:03:10|44240.9|44200.9|44260.6|44220.6|44260.6|44220.6|44230.6|44190.6|4
1620659000000|2021-05-10 15:03:20|44270.6|44230.6|44275.6|44235.6|44275.6|44235.6|44265.6|44225.6|5
1620659010000|2021-05-10 15:03:30|44275.9|44235.9|44270.6|44230.6|44280.9|44240.9|44270.6|44230.6|10
1620659020000|2021-05-10 15:03:40|44270.9|44230.9|44260.9|44220.9|44270.9|44230.9|44250.9|44210.9|45
1620659030000|2021-05-10 15:03:50|44260.6|44220.6|44290.9|44250.9|44290.9|44250.9|44250.6|44210.6|18
1620659040000|2021-05-10 15:04:00|44290.6|44250.6|44290.9|44250.9|44290.9|44250.9|44270.9|44230.9|23
1620659050000|2021-05-10 15:04:10|44291.1|44251.1|44305.9|44265.9|44305.9|44265.9|44291.1|44251.1|9
1620659060000|2021-05-10 15:04:20|44310.6|44270.6|44295.9|44255.9|44310.6|44270.6|44285.9|44245.9|14
1620659070000|2021-05-10 15:04:30|44296.1|44256.1|44305.9|44265.9|44315.9|44275.9|44296.1|44256.1|17
1620659080000|2021-05-10 15:04:40|44301.1|44261.1|44310.9|44270.9|44320.9|44280.9|44300.9|44260.9|5
1620659090000|2021-05-10 15:04:50|44315.9|44275.9|44310.9|44270.9|44325.9|44285.9|44310.9|44270.9|1
1620659100000|2021-05-10 15:05:00|44315.9|44275.9|44315.9|44275.9|44325.9|44285.9|44315.6|44275.6|4
1620659110000|2021-05-10 15:05:10|44315.6|44275.6|44305.9|44265.9|44315.9|44275.9|44300.9|44260.9|9
1620659120000|2021-05-10 15:05:20|44305.6|44265.6|44285.9|44245.9|44305.6|44265.6|44285.9|44245.9|4
1620659130000|2021-05-10 15:05:30|44286.1|44246.1|44290.9|44250.9|44296.1|44256.1|44286.1|44246.1|1
1620659140000|2021-05-10 15:05:40|44295.9|44255.9|44285.9|44245.9|44295.9|44255.9|44280.9|44240.9|8
1620659150000|2021-05-10 15:05:50|44286.1|44246.1|44285.9|44245.9|44290.9|44250.9|44285.9|44245.9|1
1620659160000|2021-05-10 15:06:00|44281.1|44241.1|44291.1|44251.1|44295.9|44255.9|44280.9|44240.9|18
1620659170000|2021-05-10 15:06:10|44290.9|44250.9|44280.9|44240.9|44300.6|44260.6|44280.9|44240.9|11
1620659180000|2021-05-10 15:06:20|44320.9|44280.9|44310.9|44270.9|44320.9|44280.9|44310.9|44270.9|7
1620659190000|2021-05-10 15:06:30|44315.9|44275.9|44320.9|44280.9|44320.9|44280.9|44315.9|44275.9|43
1620659200000|2021-05-10 15:06:40|44325.9|44285.9|44330.9|44290.9|44340.6|44300.6|44325.9|44285.9|9
1620659210000|2021-05-10 15:06:50|44331.1|44291.1|44335.9|44295.9|44335.9|44295.9|44331.1|44291.1|5
1620659220000|2021-05-10 15:07:00|44340.6|44300.6|44350.9|44310.9|44350.9|44310.9|44340.6|44300.6|6
1620659230000|2021-05-10 15:07:10|44351.1|44311.1|44335.9|44295.9|44355.9|44315.9|44335.9|44295.9|14
1620659240000|2021-05-10 15:07:20|44335.6|44295.6|44335.9|44295.9|44335.9|44295.9|44330.9|44290.9|0
1620659250000|2021-05-10 15:07:30|44336.1|44296.1|44345.9|44305.9|44345.9|44305.9|44336.1|44296.1|4
1620659260000|2021-05-10 15:07:40|44346.1|44306.1|44345.9|44305.9|44346.1|44306.1|44340.9|44300.9|3
1620659270000|2021-05-10 15:07:50|44345.6|44305.6|44340.9|44300.9|44345.6|44305.6|44330.9|44290.9|6
1620659280000|2021-05-10 15:08:00|44345.9|44305.9|44330.9|44290.9|44345.9|44305.9|44330.9|44290.9|11
1620659290000|2021-05-10 15:08:10|44331.1|44291.1|44355.9|44315.9|44355.9|44315.9|44331.1|44291.1|15
1620659300000|2021-05-10 15:08:20|44351.1|44311.1|44350.9|44310.9|44355.9|44315.9|44350.9|44310.9|3
1620659310000|2021-05-10 15:08:30|||||||||2
1620659320000|2021-05-10 15:08:40|44355.9|44315.9|44350.9|44310.9|44355.9|44315.9|44350.9|44310.9|3
1620659330000|2021-05-10 15:08:50|44350.6|44310.6|44350.9|44310.9|44350.9|44310.9|44340.9|44300.9|15
1620659340000|2021-05-10 15:09:00|44355.9|44315.9|44355.9|44315.9|44355.9|44315.9|44350.9|44310.9|9
1620659350000|2021-05-10 15:09:10|44356.1|44316.1|44340.9|44300.9|44360.9|44320.9|44340.9|44300.9|13
1620659360000|2021-05-10 15:09:20|44335.9|44295.9|44325.9|44285.9|44335.9|44295.9|44320.9|44280.9|51
1620659370000|2021-05-10 15:09:30|44320.9|44280.9|44335.9|44295.9|44336.1|44296.1|44320.9|44280.9|5
1620659380000|2021-05-10 15:09:40|44340.9|44300.9|44365.9|44325.9|44365.9|44325.9|44340.9|44300.9|12
1620659390000|2021-05-10 15:09:50|44361.1|44321.1|44365.9|44325.9|44370.6|44330.6|44360.9|44320.9|7
1620659400000|2021-05-10 15:10:00|44361.1|44321.1|44370.9|44330.9|44370.9|44330.9|44360.9|44320.9|9
1620659410000|2021-05-10 15:10:10|44380.9|44340.9|44380.9|44340.9|44380.9|44340.9|44380.9|44340.9|5
1620659420000|2021-05-10 15:10:20|44365.9|44325.9|44370.9|44330.9|44370.9|44330.9|44365.9|44325.9|6
1620659430000|2021-05-10 15:10:30|44370.3|44330.3|44335.9|44295.9|44370.3|44330.3|44335.9|44295.9|47
1620659440000|2021-05-10 15:10:40|44336.1|44296.1|44335.9|44295.9|44341.1|44301.1|44330.9|44290.9|5
1620659450000|2021-05-10 15:10:50|44336.1|44296.1|44330.9|44290.9|44340.9|44300.9|44330.9|44290.9|5
1620659460000|2021-05-10 15:11:00|44326.1|44286.1|44340.9|44300.9|44340.9|44300.9|44320.9|44280.9|12
1620659470000|2021-05-10 15:11:10|44345.9|44305.9|44335.9|44295.9|44345.9|44305.9|44325.9|44285.9|1
1620659480000|2021-05-10 15:11:20|44331.1|44291.1|44335.9|44295.9|44340.9|44300.9|44330.9|44290.9|13
1620659490000|2021-05-10 15:11:30|44330.9|44290.9|44325.9|44285.9|44330.9|44290.9|44320.9|44280.9|0
1620659500000|2021-05-10 15:11:40|44321.1|44281.1|44330.8|44290.8|44331.1|44291.1|44320.8|44280.8|10
1620659510000|2021-05-10 15:11:50|44331.1|44291.1|44355.8|44315.8|44360.8|44320.8|44331.1|44291.1|24
1620659520000|2021-05-10 15:12:00|44350.8|44310.8|44340.8|44300.8|44355.8|44315.8|44340.8|44300.8|7
1620659530000|2021-05-10 15:12:10|44330.8|44290.8|44340.8|44300.8|44340.8|44300.8|44330.8|44290.8|12
1620659540000|2021-05-10 15:12:20|||||||||4
1620659550000|2021-05-10 15:12:30|44350.8|44310.8|44340.8|44300.8|44350.8|44310.8|44340.8|44300.8|4
1620659560000|2021-05-10 15:12:40|||||||||11
1620659570000|2021-05-10 15:12:50|44330.8|44290.8|44290.8|44250.8|44330.8|44290.8|44290.8|44250.8|11
1620659580000|2021-05-10 15:13:00|44285.8|44245.8|44275.8|44235.8|44285.8|44245.8|44270.8|44230.8|7
1620659590000|2021-05-10 15:13:10|44280.6|44240.6|44271.1|44231.1|44280.8|44240.8|44270.8|44230.8|14
1620659600000|2021-05-10 15:13:20|44275.8|44235.8|44275.8|44235.8|44280.8|44240.8|44270.8|44230.8|2
1620659610000|2021-05-10 15:13:30|44280.6|44240.6|44280.8|44240.8|44280.8|44240.8|44270.8|44230.8|2
1620659620000|2021-05-10 15:13:40|44285.8|44245.8|44270.8|44230.8|44285.8|44245.8|44270.8|44230.8|15
1620659630000|2021-05-10 15:13:50|44280.8|44240.8|44270.8|44230.8|44280.8|44240.8|44270.8|44230.8|10
1620659640000|2021-05-10 15:14:00|44275.8|44235.8|44280.8|44240.8|44280.8|44240.8|44275.8|44235.8|2
1620659650000|2021-05-10 15:14:10|44290.8|44250.8|44295.8|44255.8|44295.8|44255.8|44285.8|44245.8|11
1620659660000|2021-05-10 15:14:20|44300.6|44260.6|44295.6|44255.6|44310.8|44270.8|44290.8|44250.8|13
1620659670000|2021-05-10 15:14:30|44295.8|44255.8|44300.8|44260.8|44305.8|44265.8|44290.8|44250.8|6
1620659680000|2021-05-10 15:14:40|44301.1|44261.1|44310.8|44270.8|44310.8|44270.8|44300.8|44260.8|4
1620659690000|2021-05-10 15:14:50|44310.6|44270.6|44300.8|44260.8|44310.8|44270.8|44300.8|44260.8|3
1620659700000|2021-05-10 15:15:00|44305.8|44265.8|44290.8|44250.8|44305.8|44265.8|44290.8|44250.8|6
1620659710000|2021-05-10 15:15:10|44295.8|44255.8|44295.8|44255.8|44295.8|44255.8|44290.8|44250.8|1
1620659720000|2021-05-10 15:15:20|44291.1|44251.1|44300.8|44260.8|44300.8|44260.8|44290.8|44250.8|7
1620659730000|2021-05-10 15:15:30|44301.1|44261.1|44310.8|44270.8|44310.8|44270.8|44301.1|44261.1|2
1620659740000|2021-05-10 15:15:40|44311.1|44271.1|44315.8|44275.8|44320.8|44280.8|44310.8|44270.8|5
1620659750000|2021-05-10 15:15:50|44315.6|44275.6|44310.8|44270.8|44320.8|44280.8|44310.8|44270.8|8
1620659760000|2021-05-10 15:16:00|44311.1|44271.1|44320.8|44280.8|44330.8|44290.8|44311.1|44271.1|4
1620659770000|2021-05-10 15:16:10|44321.1|44281.1|44330.8|44290.8|44330.8|44290.8|44320.8|44280.8|9
1620659780000|2021-05-10 15:16:20|44331.1|44291.1|44340.8|44300.8|44340.8|44300.8|44330.8|44290.8|3
1620659790000|2021-05-10 15:16:30|44330.8|44290.8|44345.8|44305.8|44345.8|44305.8|44330.8|44290.8|9
1620659800000|2021-05-10 15:16:40|44346.1|44306.1|44330.8|44290.8|44350.8|44310.8|44330.8|44290.8|4
1620659810000|2021-05-10 15:16:50|44331.1|44291.1|44325.8|44285.8|44340.8|44300.8|44325.8|44285.8|14
1620659820000|2021-05-10 15:17:00|44326.1|44286.1|44325.8|44285.8|44330.8|44290.8|44325.8|44285.8|2
1620659830000|2021-05-10 15:17:10|44326.1|44286.1|44330.8|44290.8|44330.8|44290.8|44325.8|44285.8|1
1620659840000|2021-05-10 15:17:20|44325.8|44285.8|44325.8|44285.8|44325.8|44285.8|44325.8|44285.8|1
1620659850000|2021-05-10 15:17:30|44326.1|44286.1|44325.8|44285.8|44330.8|44290.8|44325.8|44285.8|2
1620659860000|2021-05-10 15:17:40|44321.1|44281.1|44325.8|44285.8|44325.8|44285.8|44321.1|44281.1|1
1620659870000|2021-05-10 15:17:50|44325.6|44285.6|44320.8|44280.8|44325.6|44285.6|44320.8|44280.8|2
1620659880000|2021-05-10 15:18:00|44325.8|44285.8|44320.8|44280.8|44325.8|44285.8|44320.8|44280.8|10
1620659890000|2021-05-10 15:18:10|44325.8|44285.8|44325.8|44285.8|44325.8|44285.8|44320.8|44280.8|8
1620659900000|2021-05-10 15:18:20|44321.1|44281.1|44300.8|44260.8|44321.1|44281.1|44300.8|44260.8|11
1620659910000|2021-05-10 15:18:30|44305.8|44265.8|44300.8|44260.8|44315.8|44275.8|44300.8|44260.8|7
1620659920000|2021-05-10 15:18:40|44310.8|44270.8|44310.8|44270.8|44320.8|44280.8|44310.8|44270.8|3
1620659930000|2021-05-10 15:18:50|44315.8|44275.8|44310.8|44270.8|44315.8|44275.8|44310.8|44270.8|0
1620659940000|2021-05-10 15:19:00|44300.8|44260.8|44300.8|44260.8|44305.8|44265.8|44300.8|44260.8|5
1620659950000|2021-05-10 15:19:10|44296.1|44256.1|44295.8|44255.8|44296.1|44256.1|44285.8|44245.8|7
1620659960000|2021-05-10 15:19:20|44295.6|44255.6|44285.8|44245.8|44295.6|44255.6|44280.8|44240.8|3
1620659970000|2021-05-10 15:19:30|44290.6|44250.6|44295.8|44255.8|44300.8|44260.8|44290.6|44250.6|2
1620659980000|2021-05-10 15:19:40|44295.6|44255.6|44295.8|44255.8|44295.8|44255.8|44290.8|44250.8|1
1620659990000|2021-05-10 15:19:50|44300.6|44260.6|44311.1|44271.1|44311.1|44271.1|44300.6|44260.6|8
1620660000000|2021-05-10 15:20:00|44310.8|44270.8|44300.8|44260.8|44310.8|44270.8|44290.8|44250.8|17
1620660010000|2021-05-10 15:20:10|44305.8|44265.8|44300.8|44260.8|44305.8|44265.8|44300.8|44260.8|0
1620660020000|2021-05-10 15:20:20|44301.1|44261.1|44300.8|44260.8|44301.1|44261.1|44300.8|44260.8|2
1620660030000|2021-05-10 15:20:30|44305.8|44265.8|44310.8|44270.8|44310.8|44270.8|44301.1|44261.1|1
1620660040000|2021-05-10 15:20:40|44311.1|44271.1|44325.8|44285.8|44330.8|44290.8|44311.1|44271.1|9
1620660050000|2021-05-10 15:20:50|44330.6|44290.6|44325.8|44285.8|44330.6|44290.6|44325.8|44285.8|0
1620660060000|2021-05-10 15:21:00|44325.6|44285.6|44315.8|44275.8|44330.8|44290.8|44310.8|44270.8|5
1620660070000|2021-05-10 15:21:10|44311.1|44271.1|44310.8|44270.8|44315.8|44275.8|44310.8|44270.8|0
1620660080000|2021-05-10 15:21:20|44315.8|44275.8|44305.8|44265.8|44320.6|44280.6|44301.1|44261.1|6
1620660090000|2021-05-10 15:21:30|44306.1|44266.1|44305.8|44265.8|44315.8|44275.8|44305.8|44265.8|4
1620660100000|2021-05-10 15:21:40|44301.1|44261.1|44305.8|44265.8|44310.8|44270.8|44300.8|44260.8|31
1620660110000|2021-05-10 15:21:50|44306.1|44266.1|44295.8|44255.8|44306.1|44266.1|44295.8|44255.8|16
1620660120000|2021-05-10 15:22:00|44296.1|44256.1|44300.8|44260.8|44305.8|44265.8|44295.8|44255.8|4
1620660130000|2021-05-10 15:22:10|44305.8|44265.8|44305.8|44265.8|44305.8|44265.8|44295.8|44255.8|12
1620660140000|2021-05-10 15:22:20|44310.6|44270.6|44315.8|44275.8|44315.8|44275.8|44310.6|44270.6|1
1620660150000|2021-05-10 15:22:30|44310.8|44270.8|44310.8|44270.8|44310.8|44270.8|44310.8|44270.8|1
1620660160000|2021-05-10 15:22:40|44311.1|44271.1|44320.8|44280.8|44325.8|44285.8|44310.8|44270.8|4
1620660170000|2021-05-10 15:22:50|44320.5|44280.5|44305.8|44265.8|44320.5|44280.5|44305.8|44265.8|8
1620660180000|2021-05-10 15:23:00|44301.1|44261.1|44290.8|44250.8|44301.1|44261.1|44290.8|44250.8|10
1620660190000|2021-05-10 15:23:10|44295.5|44255.5|44290.8|44250.8|44295.8|44255.8|44290.8|44250.8|4
1620660200000|2021-05-10 15:23:20|44291.1|44251.1|44305.8|44265.8|44305.8|44265.8|44291.1|44251.1|8
1620660210000|2021-05-10 15:23:30|44306.1|44266.1|44310.8|44270.8|44315.8|44275.8|44306.1|44266.1|5
1620660220000|2021-05-10 15:23:40|44320.8|44280.8|44315.8|44275.8|44320.8|44280.8|44310.8|44270.8|10
1620660230000|2021-05-10 15:23:50|44311.1|44271.1|44310.8|44270.8|44315.8|44275.8|44300.8|44260.8|4
1620660240000|2021-05-10 15:24:00|44315.8|44275.8|44315.8|44275.8|44315.8|44275.8|44310.8|44270.8|6
1620660250000|2021-05-10 15:24:10|44311.1|44271.1|44305.8|44265.8|44315.8|44275.8|44300.8|44260.8|8
1620660260000|2021-05-10 15:24:20|44301.1|44261.1|44280.8|44240.8|44305.8|44265.8|44280.8|44240.8|17
1620660270000|2021-05-10 15:24:30|44290.8|44250.8|44280.8|44240.8|44290.8|44250.8|44280.8|44240.8|8
1620660280000|2021-05-10 15:24:40|44270.8|44230.8|44280.8|44240.8|44280.8|44240.8|44270.8|44230.8|3
1620660290000|2021-05-10 15:24:50|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|44270.8|44230.8|1
1620660300000|2021-05-10 15:25:00|44271.1|44231.1|44265.8|44225.8|44271.1|44231.1|44260.8|44220.8|13
1620660310000|2021-05-10 15:25:10|44270.5|44230.5|44255.8|44215.8|44270.8|44230.8|44255.8|44215.8|6
1620660320000|2021-05-10 15:25:20|44256.1|44216.1|44250.8|44210.8|44260.8|44220.8|44250.8|44210.8|0
1620660330000|2021-05-10 15:25:30|44255.8|44215.8|44255.8|44215.8|44260.8|44220.8|44255.8|44215.8|5
1620660340000|2021-05-10 15:25:40|44260.5|44220.5|44265.8|44225.8|44265.8|44225.8|44260.5|44220.5|4
1620660350000|2021-05-10 15:25:50|44265.5|44225.5|44255.8|44215.8|44265.8|44225.8|44255.8|44215.8|4
1620660360000|2021-05-10 15:26:00|44260.5|44220.5|44250.8|44210.8|44260.8|44220.8|44245.8|44205.8|5
1620660370000|2021-05-10 15:26:10|44240.8|44200.8|44245.8|44205.8|44245.8|44205.8|44240.8|44200.8|4
1620660380000|2021-05-10 15:26:20|44246.1|44206.1|44240.8|44200.8|44250.8|44210.8|44240.8|44200.8|2
1620660390000|2021-05-10 15:26:30|44245.5|44205.5|44240.8|44200.8|44245.8|44205.8|44240.8|44200.8|1
1620660400000|2021-05-10 15:26:40|44236.1|44196.1|44230.8|44190.8|44240.8|44200.8|44230.8|44190.8|9
1620660410000|2021-05-10 15:26:50|44226.1|44186.1|44235.8|44195.8|44235.8|44195.8|44225.8|44185.8|10
1620660420000|2021-05-10 15:27:00|44231.1|44191.1|44240.8|44200.8|44240.8|44200.8|44225.8|44185.8|2
1620660430000|2021-05-10 15:27:10|44250.8|44210.8|44255.8|44215.8|44260.8|44220.8|44240.8|44200.8|7
1620660440000|2021-05-10 15:27:20|44255.5|44215.5|44245.8|44205.8|44255.8|44215.8|44245.8|44205.8|4
1620660450000|2021-05-10 15:27:30|44246.1|44206.1|44260.8|44220.8|44260.8|44220.8|44246.1|44206.1|3
1620660460000|2021-05-10 15:27:40|44256.1|44216.1|44255.8|44215.8|44260.8|44220.8|44250.8|44210.8|3
1620660470000|2021-05-10 15:27:50|44256.1|44216.1|44250.8|44210.8|44260.8|44220.8|44250.8|44210.8|2
1620660480000|2021-05-10 15:28:00|||||||||2
1620660490000|2021-05-10 15:28:10|44245.8|44205.8|44250.8|44210.8|44255.8|44215.8|44240.8|44200.8|23
1620660500000|2021-05-10 15:28:20|44251.1|44211.1|44260.8|44220.8|44260.8|44220.8|44251.1|44211.1|6
1620660510000|2021-05-10 15:28:30|44256.1|44216.1|44255.8|44215.8|44256.1|44216.1|44255.8|44215.8|4
1620660520000|2021-05-10 15:28:40|44255.5|44215.5|44250.8|44210.8|44255.8|44215.8|44250.8|44210.8|1
1620660530000|2021-05-10 15:28:50|||||||||6
1620660540000|2021-05-10 15:29:00|44250.3|44210.3|44240.3|44200.3|44250.3|44210.3|44240.3|44200.3|3
1620660550000|2021-05-10 15:29:10|44235.3|44195.3|44215.3|44175.3|44235.3|44195.3|44215.3|44175.3|9
1620660560000|2021-05-10 15:29:20|44215|44175|44200.3|44160.3|44215.3|44175.3|44200.3|44160.3|6
1620660570000|2021-05-10 15:29:30|44200|44160|44200.3|44160.3|44205.3|44165.3|44190.3|44150.3|17
1620660580000|2021-05-10 15:29:40|44195.3|44155.3|44190.3|44150.3|44195.5|44155.5|44180.3|44140.3|3
1620660590000|2021-05-10 15:29:50|44195.3|44155.3|44205.3|44165.3|44205.3|44165.3|44195.3|44155.3|1
1620660600000|2021-05-10 15:30:00|44210|44170|44225.3|44185.3|44225.3|44185.3|44200.3|44160.3|20
1620660610000|2021-05-10 15:30:10|44225.5|44185.5|44230.3|44190.3|44230.3|44190.3|44220.3|44180.3|13
1620660620000|2021-05-10 15:30:20|44220.3|44180.3|44230.3|44190.3|44240.3|44200.3|44220.3|44180.3|23
1620660630000|2021-05-10 15:30:30|44230|44190|44230|44190|44230|44190|44230|44190|3
1620660640000|2021-05-10 15:30:40|44230.5|44190.5|44220|44180|44240|44200|44220|44180|4
1620660650000|2021-05-10 15:30:50|44225|44185|44220|44180|44225|44185|44220|44180|1
1620660660000|2021-05-10 15:31:00|44215|44175|44210|44170|44220|44180|44210|44170|6
1620660670000|2021-05-10 15:31:10|44215|44175|44215|44175|44215|44175|44210|44170|2
1620660680000|2021-05-10 15:31:20|44214.7|44174.7|44210|44170|44214.7|44174.7|44210|44170|1
1620660690000|2021-05-10 15:31:30|44215|44175|44215|44175|44215|44175|44210|44170|2
1620660700000|2021-05-10 15:31:40|44210.3|44170.3|44215|44175|44215|44175|44210|44170|6
1620660710000|2021-05-10 15:31:50|44210.3|44170.3|44190|44150|44210.3|44170.3|44190|44150|16
1620660720000|2021-05-10 15:32:00|44200|44160|44200|44160|44200|44160|44200|44160|22
1620660740000|2021-05-10 15:32:20|44199.5|44159.5|44195|44155|44199.7|44159.7|44190|44150|28
1620660750000|2021-05-10 15:32:30|44195.3|44155.3|44205|44165|44205|44165|44195.3|44155.3|4
1620660760000|2021-05-10 15:32:40|44205.3|44165.3|44200|44160|44210|44170|44200|44160|7
1620660770000|2021-05-10 15:32:50|44204.7|44164.7|44205|44165|44210|44170|44200|44160|2
1620660780000|2021-05-10 15:33:00|44205.3|44165.3|44200|44160|44210|44170|44200|44160|3
1620660790000|2021-05-10 15:33:10|44195|44155|44180|44140|44195.3|44155.3|44180|44140|5
1620660800000|2021-05-10 15:33:20|44190|44150|44190|44150|44190|44150|44190|44150|6
1620660810000|2021-05-10 15:33:30|44185|44145|44190|44150|44190|44150|44180|44140|7
1620660820000|2021-05-10 15:33:40|44185|44145|44190|44150|44190|44150|44185|44145|4
1620660830000|2021-05-10 15:33:50|44189.7|44149.7|44180|44140|44189.7|44149.7|44180|44140|11
1620660840000|2021-05-10 15:34:00|44185|44145|44185|44145|44185|44145|44180|44140|8
1620660850000|2021-05-10 15:34:10|44189.7|44149.7|44190|44150|44190|44150|44189.7|44149.7|14
1620660860000|2021-05-10 15:34:20|44200|44160|44210|44170|44210|44170|44200|44160|27
1620660870000|2021-05-10 15:34:30|44209.7|44169.7|44200|44160|44209.7|44169.7|44200|44160|4
1620660880000|2021-05-10 15:34:40|44205|44165|44205.8|44165.8|44210|44170|44200|44160|24
1620660890000|2021-05-10 15:34:50|44210.5|44170.5|44205.8|44165.8|44210.8|44170.8|44200.8|44160.8|8
1620660900000|2021-05-10 15:35:00|44205.2|44165.2|44185.8|44145.8|44205.2|44165.2|44181|44141|6
1620660910000|2021-05-10 15:35:10|44190.5|44150.5|44185.8|44145.8|44195.8|44155.8|44180.8|44140.8|0
1620660920000|2021-05-10 15:35:20|44181|44141|44190.8|44150.8|44195.8|44155.8|44181|44141|28
1620660930000|2021-05-10 15:35:30|44195.5|44155.5|44190.8|44150.8|44195.8|44155.8|44190.8|44150.8|1
1620660940000|2021-05-10 15:35:40|44195.5|44155.5|44185.8|44145.8|44195.8|44155.8|44185.8|44145.8|5
1620660950000|2021-05-10 15:35:50|44185.5|44145.5|44180.8|44140.8|44185.5|44145.5|44180.8|44140.8|15
1620660960000|2021-05-10 15:36:00|44185.8|44145.8|44160.8|44120.8|44186|44146|44160.8|44120.8|19
1620660970000|2021-05-10 15:36:10|44170.8|44130.8|44165.8|44125.8|44170.8|44130.8|44160.8|44120.8|7
1620660980000|2021-05-10 15:36:20|44166|44126|44170.8|44130.8|44170.8|44130.8|44166|44126|1
1620660990000|2021-05-10 15:36:30|44175.8|44135.8|44175.8|44135.8|44180.8|44140.8|44175.5|44135.5|2
1620661000000|2021-05-10 15:36:40|44171|44131|44180.8|44140.8|44180.8|44140.8|44170.8|44130.8|3
1620661010000|2021-05-10 15:36:50|44185.8|44145.8|44195.8|44155.8|44195.8|44155.8|44181|44141|3
1620661020000|2021-05-10 15:37:00|44190.8|44150.8|44210.8|44170.8|44215.8|44175.8|44190.8|44150.8|13
1620661030000|2021-05-10 15:37:10|44215.5|44175.5|44225.8|44185.8|44230.8|44190.8|44210.8|44170.8|5
1620661040000|2021-05-10 15:37:20|44226|44186|44220.8|44180.8|44230.8|44190.8|44220.8|44180.8|2
1620661050000|2021-05-10 15:37:30|44230.8|44190.8|44230.8|44190.8|44230.8|44190.8|44230.8|44190.8|3
1620661060000|2021-05-10 15:37:40|44235.8|44195.8|44225.8|44185.8|44235.8|44195.8|44221|44181|16
1620661070000|2021-05-10 15:37:50|44225.5|44185.5|44230.8|44190.8|44230.8|44190.8|44220.8|44180.8|4
1620661080000|2021-05-10 15:38:00|44231|44191|44230.5|44190.5|44235.8|44195.8|44220.5|44180.5|13
1620661090000|2021-05-10 15:38:10|44230.8|44190.8|44235.5|44195.5|44235.5|44195.5|44230.5|44190.5|0
1620661100000|2021-05-10 15:38:20|44230.8|44190.8|44230.8|44190.8|44235.5|44195.5|44230.5|44190.5|2
1620661110000|2021-05-10 15:38:30|44231|44191|44240.5|44200.5|44240.5|44200.5|44231|44191|1
1620661120000|2021-05-10 15:38:40|44230.5|44190.5|44225.5|44185.5|44240.5|44200.5|44220.5|44180.5|8
1620661130000|2021-05-10 15:38:50|44225.2|44185.2|44225.5|44185.5|44225.5|44185.5|44220.5|44180.5|0
1620661140000|2021-05-10 15:39:00|44225.8|44185.8|44240.5|44200.5|44240.5|44200.5|44225.5|44185.5|5
1620661150000|2021-05-10 15:39:10|44235.8|44195.8|44240.5|44200.5|44250.5|44210.5|44235.8|44195.8|9
1620661160000|2021-05-10 15:39:20|44240.8|44200.8|44250.5|44210.5|44250.5|44210.5|44240.8|44200.8|0
1620661170000|2021-05-10 15:39:30|44250.2|44210.2|44250.5|44210.5|44250.5|44210.5|44245.5|44205.5|2
1620661180000|2021-05-10 15:39:40|44245.8|44205.8|44240.5|44200.5|44245.8|44205.8|44240.5|44200.5|1
1620661190000|2021-05-10 15:39:50|44235.8|44195.8|44240.5|44200.5|44240.5|44200.5|44235.5|44195.5|16
1620661200000|2021-05-10 15:40:00|44240.2|44200.2|44240.8|44200.8|44240.8|44200.8|44230.5|44190.5|1
1620661210000|2021-05-10 15:40:10|44245.5|44205.5|44245.8|44205.8|44250.8|44210.8|44240.8|44200.8|7
1620661220000|2021-05-10 15:40:20|44250.5|44210.5|44240.8|44200.8|44250.8|44210.8|44235.8|44195.8|2
1620661230000|2021-05-10 15:40:30|44245.5|44205.5|44245.8|44205.8|44245.8|44205.8|44245.5|44205.5|0
1620661240000|2021-05-10 15:40:40|44245.5|44205.5|44245.8|44205.8|44245.8|44205.8|44240.8|44200.8|1
1620661250000|2021-05-10 15:40:50|44245.5|44205.5|44245.8|44205.8|44250.8|44210.8|44235.8|44195.8|19
1620661260000|2021-05-10 15:41:00|44250.5|44210.5|44245.8|44205.8|44250.8|44210.8|44240.8|44200.8|11
1620661270000|2021-05-10 15:41:10|44250.5|44210.5|44245|44205|44250.8|44210.8|44245|44205|0
1620661280000|2021-05-10 15:41:20|44249.7|44209.7|44250|44210|44250|44210|44244.7|44204.7|1
1620661290000|2021-05-10 15:41:30|44237.1|44197.1|44234.2|44194.2|44237.1|44197.1|44234.2|44194.2|6
1620661300000|2021-05-10 15:41:40|44229.2|44189.2|44224.2|44184.2|44234.2|44194.2|44224.2|44184.2|15
1620661310000|2021-05-10 15:41:50|44219.2|44179.2|44224.2|44184.2|44224.2|44184.2|44219.2|44179.2|4
1620661320000|2021-05-10 15:42:00|44224.5|44184.5|44234.2|44194.2|44234.2|44194.2|44224.5|44184.5|17
1620661330000|2021-05-10 15:42:10|44229.2|44189.2|44214.2|44174.2|44234.2|44194.2|44214.2|44174.2|17
1620661340000|2021-05-10 15:42:20|44224.2|44184.2|44224.2|44184.2|44224.2|44184.2|44224.2|44184.2|5
1620661350000|2021-05-10 15:42:30|44229.2|44189.2|44234.2|44194.2|44244.2|44204.2|44224.2|44184.2|13
1620661360000|2021-05-10 15:42:40|44233.9|44193.9|44224.2|44184.2|44233.9|44193.9|44224.2|44184.2|1
1620661370000|2021-05-10 15:42:50|44219.2|44179.2|44224.2|44184.2|44224.2|44184.2|44214.2|44174.2|1
1620661380000|2021-05-10 15:43:00|44223.9|44183.9|44224.2|44184.2|44224.2|44184.2|44214.4|44174.4|3
1620661390000|2021-05-10 15:43:10|44219.2|44179.2|44219.2|44179.2|44219.2|44179.2|44219.2|44179.2|0
1620661400000|2021-05-10 15:43:20|44223.9|44183.9|44219.2|44179.2|44224.2|44184.2|44219.2|44179.2|3
1620661410000|2021-05-10 15:43:30|44223.9|44183.9|44219.2|44179.2|44224.2|44184.2|44219.2|44179.2|1
1620661420000|2021-05-10 15:43:40|44223.9|44183.9|44224.2|44184.2|44224.2|44184.2|44219.2|44179.2|0
1620661430000|2021-05-10 15:43:50|44219.4|44179.4|44224.2|44184.2|44224.2|44184.2|44219.2|44179.2|0
1620661440000|2021-05-10 15:44:00|44223.9|44183.9|44219.2|44179.2|44224.2|44184.2|44214.2|44174.2|6
1620661450000|2021-05-10 15:44:10|44219.4|44179.4|44224.2|44184.2|44224.2|44184.2|44219.4|44179.4|0
1620661460000|2021-05-10 15:44:20|44219.4|44179.4|44214.2|44174.2|44219.4|44179.4|44214.2|44174.2|11
1620661470000|2021-05-10 15:44:30|44219.2|44179.2|44204.2|44164.2|44219.2|44179.2|44204.2|44164.2|11
1620661480000|2021-05-10 15:44:40|44194.2|44154.2|44194.2|44154.2|44194.2|44154.2|44194.2|44154.2|2
1620661490000|2021-05-10 15:44:50|44199.2|44159.2|44194.2|44154.2|44204.2|44164.2|44194.2|44154.2|13
1620661500000|2021-05-10 15:45:00|44198.9|44158.9|44194.2|44154.2|44204.2|44164.2|44194.2|44154.2|4
1620661520000|2021-05-10 15:45:20|44193.7|44153.7|44184.2|44144.2|44193.7|44153.7|44184.2|44144.2|6
1620661530000|2021-05-10 15:45:30|44189.2|44149.2|44189.2|44149.2|44189.2|44149.2|44189.2|44149.2|3
1620661540000|2021-05-10 15:45:40|44189.4|44149.4|44204.2|44164.2|44204.2|44164.2|44189.4|44149.4|2
1620661550000|2021-05-10 15:45:50|44204.4|44164.4|44194.4|44154.4|44204.4|44164.4|44189.2|44149.2|4
1620661560000|2021-05-10 15:46:00|44199.2|44159.2|44184.2|44144.2|44204.2|44164.2|44184.2|44144.2|10
1620661570000|2021-05-10 15:46:10|44179.2|44139.2|44169.2|44129.2|44179.2|44139.2|44164.2|44124.2|22
1620661580000|2021-05-10 15:46:20|44164.4|44124.4|44169.2|44129.2|44169.2|44129.2|44164.2|44124.2|0
1620661590000|2021-05-10 15:46:30|44168.9|44128.9|44164.2|44124.2|44174.2|44134.2|44164.2|44124.2|0
1620661600000|2021-05-10 15:46:40|44163.9|44123.9|44154.2|44114.2|44163.9|44123.9|44154.2|44114.2|13
1620661610000|2021-05-10 15:46:50|44149.2|44109.2|44154.2|44114.2|44154.2|44114.2|44149.2|44109.2|10
1620661620000|2021-05-10 15:47:00|44154.7|44114.7|44174.2|44134.2|44174.2|44134.2|44154.7|44114.7|4
1620661630000|2021-05-10 15:47:10|44179.2|44139.2|44184.2|44144.2|44184.2|44144.2|44179.2|44139.2|1
1620661640000|2021-05-10 15:47:20|44179.2|44139.2|44179.2|44139.2|44184.4|44144.4|44174.2|44134.2|13
1620661650000|2021-05-10 15:47:30|44179.4|44139.4|44179.2|44139.2|44184.2|44144.2|44179.2|44139.2|2
1620661660000|2021-05-10 15:47:40|44183.9|44143.9|44189.2|44149.2|44194.2|44154.2|44183.9|44143.9|0
1620661670000|2021-05-10 15:47:50|44193.9|44153.9|44179.2|44139.2|44193.9|44153.9|44174.2|44134.2|6
1620661680000|2021-05-10 15:48:00|44183.9|44143.9|44194.2|44154.2|44194.2|44154.2|44174.2|44134.2|4
1620661690000|2021-05-10 15:48:10|44189.2|44149.2|44199.2|44159.2|44204.2|44164.2|44189.2|44149.2|9
1620661700000|2021-05-10 15:48:20|44203.9|44163.9|44204.2|44164.2|44209.2|44169.2|44203.9|44163.9|14
1620661710000|2021-05-10 15:48:30|44199.2|44159.2|44199.2|44159.2|44204.2|44164.2|44199.2|44159.2|1
1620661720000|2021-05-10 15:48:40|44198.9|44158.9|44194.2|44154.2|44199.2|44159.2|44194.2|44154.2|1
1620661730000|2021-05-10 15:48:50|||||||||1
1620661740000|2021-05-10 15:49:00|||||||||2
1620661750000|2021-05-10 15:49:10|44194.4|44154.4|44204.2|44164.2|44204.2|44164.2|44194.4|44154.4|4
1620661760000|2021-05-10 15:49:20|44199.2|44159.2|44194.2|44154.2|44199.2|44159.2|44194.2|44154.2|2
1620661770000|2021-05-10 15:49:30|44199.2|44159.2|44194.4|44154.4|44199.2|44159.2|44194.4|44154.4|14
1620661780000|2021-05-10 15:49:40|44194.7|44154.7|44199.2|44159.2|44204.2|44164.2|44194.4|44154.4|8
1620661790000|2021-05-10 15:49:50|44194.4|44154.4|44194.2|44154.2|44199.2|44159.2|44194.2|44154.2|2
1620661800000|2021-05-10 15:50:00|44189.2|44149.2|44184.2|44144.2|44189.2|44149.2|44183.9|44143.9|9
1620661810000|2021-05-10 15:50:10|44188.9|44148.9|44184.2|44144.2|44194.2|44154.2|44184.2|44144.2|3
1620661820000|2021-05-10 15:50:20|||||||||3
1620661830000|2021-05-10 15:50:30|44183.9|44143.9|44184.2|44144.2|44184.2|44144.2|44183.9|44143.9|2
1620661840000|2021-05-10 15:50:40|44189.2|44149.2|44184.2|44144.2|44189.2|44149.2|44184.2|44144.2|18
1620661850000|2021-05-10 15:50:50|||||||||10
1620661860000|2021-05-10 15:51:00|44194.2|44154.2|44184.2|44144.2|44194.2|44154.2|44184.2|44144.2|20
1620661870000|2021-05-10 15:51:10|44189.2|44149.2|44194.2|44154.2|44203.9|44163.9|44184.2|44144.2|12
1620661880000|2021-05-10 15:51:20|44189.2|44149.2|44189.2|44149.2|44193.9|44153.9|44184.2|44144.2|5
1620661890000|2021-05-10 15:51:30|44188.9|44148.9|44184.2|44144.2|44188.9|44148.9|44184.2|44144.2|3
1620661900000|2021-05-10 15:51:40|44179.4|44139.4|44184.2|44144.2|44184.2|44144.2|44179.4|44139.4|11
1620661910000|2021-05-10 15:51:50|44183.9|44143.9|44184.2|44144.2|44184.2|44144.2|44179.4|44139.4|8
1620661920000|2021-05-10 15:52:00|44183.6|44143.6|44184.2|44144.2|44184.2|44144.2|44183.6|44143.6|12
1620661930000|2021-05-10 15:52:10|44183.9|44143.9|44184.2|44144.2|44184.2|44144.2|44174.7|44134.7|12
1620661940000|2021-05-10 15:52:20|44189.2|44149.2|44184.2|44144.2|44189.2|44149.2|44183.9|44143.9|8
1620661950000|2021-05-10 15:52:30|44183.9|44143.9|44179.2|44139.2|44184.2|44144.2|44179.2|44139.2|5
1620661960000|2021-05-10 15:52:40|44174.4|44134.4|44174.2|44134.2|44174.4|44134.4|44169.2|44129.2|10
1620661970000|2021-05-10 15:52:50|44169.2|44129.2|44169.2|44129.2|44169.2|44129.2|44164.2|44124.2|3
1620661980000|2021-05-10 15:53:00|44173.9|44133.9|44174.2|44134.2|44174.2|44134.2|44169.2|44129.2|2
1620661990000|2021-05-10 15:53:10|||||||||1
1620662000000|2021-05-10 15:53:20|44164.2|44124.2|44129.2|44089.2|44164.2|44124.2|44129.2|44089.2|43
1620662010000|2021-05-10 15:53:30|44124.4|44084.4|44109.2|44069.2|44124.4|44084.4|44109.2|44069.2|4
1620662020000|2021-05-10 15:53:40|44113.9|44073.9|44104.2|44064.2|44113.9|44073.9|44104.2|44064.2|4
1620662030000|2021-05-10 15:53:50|44109.2|44069.2|44124.2|44084.2|44124.2|44084.2|44109.2|44069.2|7
1620662040000|2021-05-10 15:54:00|44114.7|44074.7|44109.2|44069.2|44114.7|44074.7|44104.2|44064.2|11
1620662050000|2021-05-10 15:54:10|44108.9|44068.9|44104.2|44064.2|44108.9|44068.9|44099.2|44059.2|2
1620662060000|2021-05-10 15:54:20|44099.4|44059.4|44114.2|44074.2|44114.2|44074.2|44099.2|44059.2|22
1620662070000|2021-05-10 15:54:30|44114.4|44074.4|44144.2|44104.2|44144.2|44104.2|44114.4|44074.4|20
1620662080000|2021-05-10 15:54:40|44154.2|44114.2|44149.2|44109.2|44154.2|44114.2|44149.2|44109.2|3
1620662090000|2021-05-10 15:54:50|44148.9|44108.9|44149.2|44109.2|44149.2|44109.2|44139.2|44099.2|3
1620662100000|2021-05-10 15:55:00|44148.9|44108.9|44124.2|44084.2|44148.9|44108.9|44124.2|44084.2|23
1620662110000|2021-05-10 15:55:10|44139.4|44099.4|44154.2|44114.2|44154.2|44114.2|44139.2|44099.2|6
1620662120000|2021-05-10 15:55:20|44149.2|44109.2|44149.2|44109.2|44149.2|44109.2|44144.2|44104.2|7
1620662130000|2021-05-10 15:55:30|44153.9|44113.9|44144.2|44104.2|44154.2|44114.2|44144.2|44104.2|2
1620662140000|2021-05-10 15:55:40|44149.2|44109.2|44169.2|44129.2|44169.2|44129.2|44149.2|44109.2|22
1620662150000|2021-05-10 15:55:50|44168.9|44128.9|44153.9|44113.9|44174.2|44134.2|44153.9|44113.9|18
1620662160000|2021-05-10 15:56:00|44154.2|44114.2|44114.2|44074.2|44154.2|44114.2|44104.2|44064.2|25
1620662170000|2021-05-10 15:56:10|44109.2|44069.2|44129.2|44089.2|44129.2|44089.2|44109.2|44069.2|4
1620662180000|2021-05-10 15:56:20|44124.4|44084.4|44149.2|44109.2|44149.2|44109.2|44124.4|44084.4|6
1620662190000|2021-05-10 15:56:30|44144.4|44104.4|44134.2|44094.2|44144.4|44104.4|44129.2|44089.2|3
1620662200000|2021-05-10 15:56:40|44129.2|44089.2|44124.2|44084.2|44134.2|44094.2|44124.2|44084.2|5
1620662210000|2021-05-10 15:56:50|44123.9|44083.9|44114.2|44074.2|44123.9|44083.9|44114.2|44074.2|2
1620662220000|2021-05-10 15:57:00|44099.2|44059.2|44104.2|44064.2|44104.2|44064.2|44099.2|44059.2|2
1620662230000|2021-05-10 15:57:10|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|44114.2|44074.2|6
1620662240000|2021-05-10 15:57:20|44119.2|44079.2|44124.2|44084.2|44124.2|44084.2|44119.2|44079.2|7
1620662250000|2021-05-10 15:57:30|44114.2|44074.2|44119.2|44079.2|44119.2|44079.2|44114.2|44074.2|4
1620662260000|2021-05-10 15:57:40|44123.9|44083.9|44099.2|44059.2|44124.2|44084.2|44094.2|44054.2|11
1620662270000|2021-05-10 15:57:50|44098.9|44058.9|44079.4|44039.4|44098.9|44058.9|44079.4|44039.4|8
1620662280000|2021-05-10 15:58:00|44079.2|44039.2|44084.2|44044.2|44084.2|44044.2|44064.7|44024.7|14
1620662290000|2021-05-10 15:58:10|44088.9|44048.9|44084.2|44044.2|44089.2|44049.2|44084.2|44044.2|1
1620662300000|2021-05-10 15:58:20|44094.2|44054.2|44094.2|44054.2|44094.2|44054.2|44094.2|44054.2|4
1620662310000|2021-05-10 15:58:30|44089.2|44049.2|44094.2|44054.2|44094.2|44054.2|44089.2|44049.2|5
1620662320000|2021-05-10 15:58:40|44089.2|44049.2|44089.2|44049.2|44094.2|44054.2|44084.2|44044.2|13
1620662330000|2021-05-10 15:58:50|44088.9|44048.9|44079.4|44039.4|44088.9|44048.9|44079.4|44039.4|2
1620662340000|2021-05-10 15:59:00|44074.7|44034.7|44079.4|44039.4|44079.4|44039.4|44074.4|44034.4|11
1620662350000|2021-05-10 15:59:10|44089.4|44049.4|44089.2|44049.2|44094.2|44054.2|44088.9|44048.9|3
1620662360000|2021-05-10 15:59:20|44088.9|44048.9|44084.2|44044.2|44089.2|44049.2|44079.4|44039.4|4
1620662370000|2021-05-10 15:59:30|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|44089.2|44049.2|3
1620662380000|2021-05-10 15:59:40|44088.9|44048.9|44074.4|44034.4|44089.2|44049.2|44069.7|44029.7|5
1620662390000|2021-05-10 15:59:50|44069.7|44029.7|44069.7|44029.7|44074.4|44034.4|44054.9|44014.9|13
1620662400000|2021-05-10 16:00:00|44074.4|44034.4|44089.2|44049.2|44094.2|44054.2|44074.4|44034.4|6
1620662410000|2021-05-10 16:00:10|44084.4|44044.4|44084.2|44044.2|44089.2|44049.2|44084.2|44044.2|2
1620662420000|2021-05-10 16:00:20|44084.4|44044.4|44104.2|44064.2|44104.2|44064.2|44084.4|44044.4|1
1620662430000|2021-05-10 16:00:30|44109.2|44069.2|44109.2|44069.2|44114.2|44074.2|44109.2|44069.2|2
1620662440000|2021-05-10 16:00:40|44113.9|44073.9|44139.2|44099.2|44144.2|44104.2|44113.9|44073.9|5
1620662450000|2021-05-10 16:00:50|44139.4|44099.4|44174.2|44134.2|44174.2|44134.2|44139.4|44099.4|10
1620662460000|2021-05-10 16:01:00|44169.2|44129.2|44139.2|44099.2|44169.2|44129.2|44139.2|44099.2|34
1620662470000|2021-05-10 16:01:10|44134.4|44094.4|44139.2|44099.2|44149.2|44109.2|44134.4|44094.4|3
1620662480000|2021-05-10 16:01:20|44139.4|44099.4|44139.2|44099.2|44144.2|44104.2|44139.2|44099.2|0
1620662490000|2021-05-10 16:01:30|44138.9|44098.9|44119.2|44079.2|44139.2|44099.2|44119.2|44079.2|5
1620662500000|2021-05-10 16:01:40|44123.9|44083.9|44128.9|44088.9|44129.2|44089.2|44123.9|44083.9|1
1620662510000|2021-05-10 16:01:50|44129.2|44089.2|44129.2|44089.2|44134.2|44094.2|44124.2|44084.2|3
1620662520000|2021-05-10 16:02:00|44124.4|44084.4|44119.2|44079.2|44124.4|44084.4|44114.2|44074.2|9
1620662530000|2021-05-10 16:02:10|44118.9|44078.9|44109.2|44069.2|44119.2|44079.2|44109.2|44069.2|2
1620662540000|2021-05-10 16:02:20|44113.9|44073.9|44109.1|44069.1|44114.2|44074.2|44099.1|44059.1|6
1620662550000|2021-05-10 16:02:30|44108.9|44068.9|44104.1|44064.1|44108.9|44068.9|44104.1|44064.1|10
1620662560000|2021-05-10 16:02:40|44099.1|44059.1|44109.1|44069.1|44114.1|44074.1|44089.1|44049.1|4
1620662570000|2021-05-10 16:02:50|44114.1|44074.1|44104.1|44064.1|44114.1|44074.1|44104.1|44064.1|0
1620662580000|2021-05-10 16:03:00|44109.1|44069.1|44144.1|44104.1|44144.1|44104.1|44104.1|44064.1|9
1620662590000|2021-05-10 16:03:10|44139.1|44099.1|44119.1|44079.1|44139.1|44099.1|44119.1|44079.1|8
1620662600000|2021-05-10 16:03:20|44114.4|44074.4|44114.1|44074.1|44119.1|44079.1|44114.1|44074.1|0
1620662610000|2021-05-10 16:03:30|44104.7|44064.7|44104.1|44064.1|44109.1|44069.1|44104.1|44064.1|5
1620662620000|2021-05-10 16:03:40|44109.1|44069.1|44109.1|44069.1|44114.1|44074.1|44104.1|44064.1|0
1620662630000|2021-05-10 16:03:50|44113.9|44073.9|44114.1|44074.1|44114.1|44074.1|44109.1|44069.1|3
1620662640000|2021-05-10 16:04:00|44119.1|44079.1|44104.1|44064.1|44124.1|44084.1|44104.1|44064.1|5
1620662650000|2021-05-10 16:04:10|44099.1|44059.1|44114.1|44074.1|44114.1|44074.1|44094.1|44054.1|11
1620662660000|2021-05-10 16:04:20|44109.4|44069.4|44109.1|44069.1|44109.4|44069.4|44109.1|44069.1|0
1620662670000|2021-05-10 16:04:30|44104.4|44064.4|44104.1|44064.1|44109.1|44069.1|44099.1|44059.1|5
1620662680000|2021-05-10 16:04:40|44099.1|44059.1|44114.1|44074.1|44114.1|44074.1|44099.1|44059.1|0
1620662690000|2021-05-10 16:04:50|44114.4|44074.4|44189.1|44149.1|44194.1|44154.1|44114.1|44074.1|22
1620662700000|2021-05-10 16:05:00|44193.9|44153.9|44194.1|44154.1|44194.1|44154.1|44189.1|44149.1|2
1620662710000|2021-05-10 16:05:10|44189.1|44149.1|44179.1|44139.1|44189.1|44149.1|44174.4|44134.4|28
1620662720000|2021-05-10 16:05:20|44174.4|44134.4|44164.1|44124.1|44179.1|44139.1|44159.4|44119.4|1
1620662730000|2021-05-10 16:05:30|44164.4|44124.4|44174.1|44134.1|44174.1|44134.1|44164.4|44124.4|0
1620662740000|2021-05-10 16:05:40|44169.1|44129.1|44194.1|44154.1|44203.9|44163.9|44169.1|44129.1|9
1620662750000|2021-05-10 16:05:50|44204.1|44164.1|44204.1|44164.1|44204.1|44164.1|44204.1|44164.1|4
1620662760000|2021-05-10 16:06:00|44199.1|44159.1|44194.1|44154.1|44204.1|44164.1|44194.1|44154.1|3
1620662770000|2021-05-10 16:06:10|||||||||2
1620662790000|2021-05-10 16:06:30|||||||||9
1620662800000|2021-05-10 16:06:40|44174.1|44134.1|44184.1|44144.1|44184.1|44144.1|44174.1|44134.1|10
1620662810000|2021-05-10 16:06:50|||||||||3
1620662820000|2021-05-10 16:07:00|44174.1|44134.1|44174.1|44134.1|44174.1|44134.1|44173.9|44133.9|10
1620662830000|2021-05-10 16:07:10|44173.9|44133.9|44164.1|44124.1|44174.1|44134.1|44164.1|44124.1|10
1620662840000|2021-05-10 16:07:20|44163.9|44123.9|44164.1|44124.1|44164.1|44124.1|44154.1|44114.1|8
1620662850000|2021-05-10 16:07:30|44164.4|44124.4|44159.1|44119.1|44174.4|44134.4|44159.1|44119.1|10
1620662860000|2021-05-10 16:07:40|44154.4|44114.4|44154.1|44114.1|44159.1|44119.1|44154.1|44114.1|1
1620662870000|2021-05-10 16:07:50|44159.1|44119.1|44154.1|44114.1|44159.1|44119.1|44154.1|44114.1|4
1620662880000|2021-05-10 16:08:00|44149.1|44109.1|44149.1|44109.1|44149.1|44109.1|44139.4|44099.4|6
1620662890000|2021-05-10 16:08:10|44149.4|44109.4|44159.1|44119.1|44164.1|44124.1|44149.4|44109.4|3
1620662900000|2021-05-10 16:08:20|44159.4|44119.4|44154.1|44114.1|44164.1|44124.1|44149.1|44109.1|1
1620662910000|2021-05-10 16:08:30|44149.1|44109.1|44164.1|44124.1|44164.1|44124.1|44144.1|44104.1|10
1620662920000|2021-05-10 16:08:40|44159.1|44119.1|44159.1|44119.1|44159.4|44119.4|44158.9|44118.9|3
1620662930000|2021-05-10 16:08:50|44158.9|44118.9|44144.4|44104.4|44158.9|44118.9|44144.4|44104.4|1
1620662940000|2021-05-10 16:09:00|44144.1|44104.1|44154.1|44114.1|44154.1|44114.1|44143.9|44103.9|4
1620662950000|2021-05-10 16:09:10|44164.1|44124.1|44164.1|44124.1|44164.1|44124.1|44159.1|44119.1|1
1620662960000|2021-05-10 16:09:20|44159.1|44119.1|44179.1|44139.1|44179.1|44139.1|44159.1|44119.1|1
1620662970000|2021-05-10 16:09:30|44183.9|44143.9|44179.1|44139.1|44183.9|44143.9|44174.1|44134.1|2
1620662980000|2021-05-10 16:09:40|44174.4|44134.4|44179.1|44139.1|44179.1|44139.1|44174.4|44134.4|0
1620662990000|2021-05-10 16:09:50|44174.4|44134.4|44184.1|44144.1|44184.1|44144.1|44174.1|44134.1|1
1620663000000|2021-05-10 16:10:00|44179.1|44139.1|44174.4|44134.4|44184.1|44144.1|44174.4|44134.4|0
1620663010000|2021-05-10 16:10:10|44174.1|44134.1|44164.1|44124.1|44174.1|44134.1|44164.1|44124.1|2
1620663020000|2021-05-10 16:10:20|44169.1|44129.1|44169.1|44129.1|44174.1|44134.1|44164.1|44124.1|1
1620663030000|2021-05-10 16:10:30|44174.1|44134.1|44164.4|44124.4|44174.1|44134.1|44164.1|44124.1|2
1620663040000|2021-05-10 16:10:40|44164.1|44124.1|44169.1|44129.1|44169.1|44129.1|44164.1|44124.1|2
1620663050000|2021-05-10 16:10:50|44164.4|44124.4|44183.9|44143.9|44184.1|44144.1|44164.1|44124.1|5
1620663060000|2021-05-10 16:11:00|44188.9|44148.9|44174.1|44134.1|44188.9|44148.9|44174.1|44134.1|9
1620663070000|2021-05-10 16:11:10|44164.1|44124.1|44124.1|44084.1|44164.1|44124.1|44124.1|44084.1|8
1620663080000|2021-05-10 16:11:20|44119.1|44079.1|44119.1|44079.1|44124.1|44084.1|44113.9|44073.9|17
1620663090000|2021-05-10 16:11:30|44119.4|44079.4|44129.1|44089.1|44134.1|44094.1|44119.1|44079.1|5
1620663100000|2021-05-10 16:11:40|44129.4|44089.4|44124.1|44084.1|44134.1|44094.1|44124.1|44084.1|3
1620663110000|2021-05-10 16:11:50|44114.1|44074.1|44134.1|44094.1|44139.1|44099.1|44114.1|44074.1|10
1620663120000|2021-05-10 16:12:00|44129.1|44089.1|44124.1|44084.1|44134.1|44094.1|44124.1|44084.1|6
1620663130000|2021-05-10 16:12:10|44129.1|44089.1|44139.1|44099.1|44139.1|44099.1|44124.1|44084.1|9
1620663140000|2021-05-10 16:12:20|44143.9|44103.9|44134.1|44094.1|44144.1|44104.1|44124.1|44084.1|1
1620663150000|2021-05-10 16:12:30|44129.4|44089.4|44114.1|44074.1|44129.4|44089.4|44109.1|44069.1|2
1620663160000|2021-05-10 16:12:40|44113.9|44073.9|44109.1|44069.1|44114.1|44074.1|44109.1|44069.1|0
1620663170000|2021-05-10 16:12:50|44109.4|44069.4|44108.9|44068.9|44124.1|44084.1|44108.9|44068.9|1
1620663180000|2021-05-10 16:13:00|44104.1|44064.1|44104.1|44064.1|44109.1|44069.1|44104.1|44064.1|2
1620663190000|2021-05-10 16:13:10|44093.9|44053.9|44114.1|44074.1|44114.1|44074.1|44093.9|44053.9|23
1620663200000|2021-05-10 16:13:20|44113.9|44073.9|44129.1|44089.1|44134.1|44094.1|44109.1|44069.1|4
1620663210000|2021-05-10 16:13:30|44133.9|44093.9|44149.1|44109.1|44154.1|44114.1|44133.9|44093.9|4
1620663220000|2021-05-10 16:13:40|44144.4|44104.4|44144.1|44104.1|44149.1|44109.1|44139.1|44099.1|0
1620663230000|2021-05-10 16:13:50|44143.9|44103.9|44124.1|44084.1|44143.9|44103.9|44124.1|44084.1|0
1620663240000|2021-05-10 16:14:00|44124.4|44084.4|44119.1|44079.1|44134.1|44094.1|44119.1|44079.1|9
1620663250000|2021-05-10 16:14:10|44119.4|44079.4|44124.1|44084.1|44129.1|44089.1|44114.4|44074.4|4
1620663260000|2021-05-10 16:14:20|44128.9|44088.9|44129.1|44089.1|44134.1|44094.1|44124.4|44084.4|7
1620663270000|2021-05-10 16:14:30|44124.1|44084.1|44119.1|44079.1|44124.1|44084.1|44114.1|44074.1|2
1620663280000|2021-05-10 16:14:40|44119.4|44079.4|44129.1|44089.1|44129.1|44089.1|44119.4|44079.4|2
1620663290000|2021-05-10 16:14:50|44129.4|44089.4|44119.1|44079.1|44129.4|44089.4|44114.4|44074.4|3
1620663300000|2021-05-10 16:15:00|44114.4|44074.4|44119.1|44079.1|44119.1|44079.1|44114.1|44074.1|3
1620663310000|2021-05-10 16:15:10|44123.9|44083.9|44129.1|44089.1|44129.1|44089.1|44119.1|44079.1|4
1620663320000|2021-05-10 16:15:20|44124.4|44084.4|44124.4|44084.4|44124.4|44084.4|44124.4|44084.4|0
1620663330000|2021-05-10 16:15:30|44124.1|44084.1|44129.1|44089.1|44134.1|44094.1|44124.1|44084.1|10
1620663340000|2021-05-10 16:15:40|44124.4|44084.4|44119.1|44079.1|44129.1|44089.1|44109.1|44069.1|19
1620663350000|2021-05-10 16:15:50|44118.9|44078.9|44114.1|44074.1|44118.9|44078.9|44114.1|44074.1|1
1620663360000|2021-05-10 16:16:00|44104.1|44064.1|44124.1|44084.1|44124.1|44084.1|44104.1|44064.1|6
1620663370000|2021-05-10 16:16:10|44129.1|44089.1|44129.1|44089.1|44134.1|44094.1|44129.1|44089.1|0
1620663390000|2021-05-10 16:16:30|44124.4|44084.4|44124.1|44084.1|44124.4|44084.4|44114.1|44074.1|4
1620663400000|2021-05-10 16:16:40|44119.1|44079.1|44109.1|44069.1|44119.1|44079.1|44109.1|44069.1|8
1620663410000|2021-05-10 16:16:50|44104.4|44064.4|44104.4|44064.4|44104.4|44064.4|44104.4|44064.4|4
1620663420000|2021-05-10 16:17:00|44104.1|44064.1|44104.1|44064.1|44104.1|44064.1|44089.1|44049.1|19
1620663430000|2021-05-10 16:17:10|44103.9|44063.9|44124.1|44084.1|44124.1|44084.1|44099.1|44059.1|19
1620663440000|2021-05-10 16:17:20|44129.1|44089.1|44129.1|44089.1|44129.1|44089.1|44129.1|44089.1|1
1620663460000|2021-05-10 16:17:40|44129.4|44089.4|44139.1|44099.1|44144.1|44104.1|44129.1|44089.1|4
1620663470000|2021-05-10 16:17:50|44138.9|44098.9|44129.1|44089.1|44139.1|44099.1|44129.1|44089.1|0
1620663480000|2021-05-10 16:18:00|44133.9|44093.9|44129.1|44089.1|44144.1|44104.1|44129.1|44089.1|6
1620663490000|2021-05-10 16:18:10|44139.1|44099.1|44139.1|44099.1|44139.1|44099.1|44139.1|44099.1|1
1620663500000|2021-05-10 16:18:20|44134.4|44094.4|44139.1|44099.1|44139.4|44099.4|44134.1|44094.1|4
1620663510000|2021-05-10 16:18:30|44139.4|44099.4|44144.1|44104.1|44159.1|44119.1|44139.4|44099.4|2
1620663520000|2021-05-10 16:18:40|44134.1|44094.1|44164.1|44124.1|44164.1|44124.1|44134.1|44094.1|7
1620663530000|2021-05-10 16:18:50|44159.1|44119.1|44149.1|44109.1|44159.1|44119.1|44149.1|44109.1|1
1620663540000|2021-05-10 16:19:00|44149.4|44109.4|44154.1|44114.1|44164.1|44124.1|44149.4|44109.4|3
1620663550000|2021-05-10 16:19:10|44149.1|44109.1|44149.1|44109.1|44154.1|44114.1|44139.1|44099.1|9
1620663560000|2021-05-10 16:19:20|44154.4|44114.4|44124.1|44084.1|44154.4|44114.4|44124.1|44084.1|3
1620663570000|2021-05-10 16:19:30|44129.1|44089.1|44109.1|44069.1|44129.1|44089.1|44104.1|44064.1|6
1620663580000|2021-05-10 16:19:40|44109.4|44069.4|44119.1|44079.1|44134.1|44094.1|44109.4|44069.4|24
1620663590000|2021-05-10 16:19:50|44114.4|44074.4|44109.1|44069.1|44114.4|44074.4|44104.1|44064.1|5
1620663600000|2021-05-10 16:20:00|44108.9|44068.9|44119.1|44079.1|44119.1|44079.1|44108.9|44068.9|6
1620663610000|2021-05-10 16:20:10|44114.4|44074.4|44104.4|44064.4|44114.4|44074.4|44104.4|44064.4|1
1620663620000|2021-05-10 16:20:20|44094.4|44054.4|44079.4|44039.4|44099.1|44059.1|44079.4|44039.4|15
1620663630000|2021-05-10 16:20:30|44074.6|44034.6|44074.4|44034.4|44079.4|44039.4|44069.6|44029.6|2
1620663640000|2021-05-10 16:20:40|44069.6|44029.6|44074.4|44034.4|44074.4|44034.4|44059.9|44019.9|4
1620663650000|2021-05-10 16:20:50|44079.4|44039.4|44079.4|44039.4|44079.4|44039.4|44079.4|44039.4|1
1620663660000|2021-05-10 16:21:00|44084.1|44044.1|44074.6|44034.6|44084.1|44044.1|44074.4|44034.4|4
1620663670000|2021-05-10 16:21:10|44069.9|44029.9|44069.6|44029.6|44074.4|44034.4|44064.9|44024.9|3
1620663680000|2021-05-10 16:21:20|44074.4|44034.4|44074.4|44034.4|44074.4|44034.4|44074.4|44034.4|1
1620663690000|2021-05-10 16:21:30|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|2
1620663700000|2021-05-10 16:21:40|44074.4|44034.4|44074.4|44034.4|44079.4|44039.4|44069.6|44029.6|4
1620663710000|2021-05-10 16:21:50|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|0
1620663720000|2021-05-10 16:22:00|44069.4|44029.4|44079.4|44039.4|44079.4|44039.4|44064.6|44024.6|27
1620663730000|2021-05-10 16:22:10|44084.1|44044.1|44084.1|44044.1|44084.1|44044.1|44084.1|44044.1|1
1620663740000|2021-05-10 16:22:20|44084.4|44044.4|44089.1|44049.1|44089.1|44049.1|44084.4|44044.4|3
1620663750000|2021-05-10 16:22:30|||||||||1
1620663760000|2021-05-10 16:22:40|44079.4|44039.4|44089.1|44049.1|44089.1|44049.1|44079.4|44039.4|5
1620663770000|2021-05-10 16:22:50|44084.4|44044.4|44079.4|44039.4|44084.4|44044.4|44079.4|44039.4|3
1620663780000|2021-05-10 16:23:00|44074.6|44034.6|44079.4|44039.4|44079.4|44039.4|44064.6|44024.6|19
1620663790000|2021-05-10 16:23:10|44084.1|44044.1|44079.4|44039.4|44084.1|44044.1|44079.1|44039.1|1
1620663800000|2021-05-10 16:23:20|44079.1|44039.1|44079.4|44039.4|44079.4|44039.4|44079.1|44039.1|0
1620663810000|2021-05-10 16:23:30|44084.4|44044.4|44109.1|44069.1|44109.1|44069.1|44079.4|44039.4|8
1620663820000|2021-05-10 16:23:40|44108.8|44068.8|44124.1|44084.1|44124.1|44084.1|44104.1|44064.1|3
1620663830000|2021-05-10 16:23:50|44119.1|44079.1|44119.1|44079.1|44119.1|44079.1|44114.1|44074.1|1
1620663840000|2021-05-10 16:24:00|44114.4|44074.4|44144.1|44104.1|44144.1|44104.1|44114.4|44074.4|3
1620663850000|2021-05-10 16:24:10|44143.8|44103.8|44139.1|44099.1|44143.8|44103.8|44134.1|44094.1|0
1620663860000|2021-05-10 16:24:20|44138.8|44098.8|44134.1|44094.1|44143.8|44103.8|44134.1|44094.1|0
1620663880000|2021-05-10 16:24:40|44133.8|44093.8|44119.1|44079.1|44134.1|44094.1|44114.1|44074.1|14
1620663890000|2021-05-10 16:24:50|44119.4|44079.4|44109.1|44069.1|44124.1|44084.1|44109.1|44069.1|9
1620663900000|2021-05-10 16:25:00|44108.8|44068.8|44089.1|44049.1|44109.4|44069.4|44084.4|44044.4|10
1620663910000|2021-05-10 16:25:10|44089.4|44049.4|44099.1|44059.1|44099.1|44059.1|44089.4|44049.4|13
1620663920000|2021-05-10 16:25:20|44099.4|44059.4|44109.1|44069.1|44114.1|44074.1|44099.4|44059.4|3
1620663930000|2021-05-10 16:25:30|44113.8|44073.8|44124.1|44084.1|44124.1|44084.1|44113.8|44073.8|4
1620663940000|2021-05-10 16:25:40|44119.1|44079.1|44114.1|44074.1|44119.1|44079.1|44109.1|44069.1|5
1620663950000|2021-05-10 16:25:50|44118.8|44078.8|44099.1|44059.1|44119.1|44079.1|44099.1|44059.1|0
1620663960000|2021-05-10 16:26:00|44099.4|44059.4|44099.1|44059.1|44113.8|44073.8|44094.1|44054.1|8
1620663970000|2021-05-10 16:26:10|44104.1|44064.1|44084.1|44044.1|44104.1|44064.1|44084.1|44044.1|4
1620663980000|2021-05-10 16:26:20|44079.4|44039.4|44079.4|44039.4|44079.4|44039.4|44064.9|44024.9|2
1620663990000|2021-05-10 16:26:30|44084.1|44044.1|44064.9|44024.9|44084.1|44044.1|44064.9|44024.9|4
1620664000000|2021-05-10 16:26:40|44064.6|44024.6|44084.4|44044.4|44089.1|44049.1|44059.9|44019.9|12
1620664010000|2021-05-10 16:26:50|44079.4|44039.4|44079.4|44039.4|44084.1|44044.1|44074.4|44034.4|1
1620664020000|2021-05-10 16:27:00|44074.6|44034.6|44079.4|44039.4|44084.1|44044.1|44069.6|44029.6|7
1620664030000|2021-05-10 16:27:10|44084.1|44044.1|44074.4|44034.4|44094.1|44054.1|44074.4|44034.4|26
1620664040000|2021-05-10 16:27:20|44074.1|44034.1|44069.6|44029.6|44074.4|44034.4|44064.6|44024.6|4
1620664050000|2021-05-10 16:27:30|44064.9|44024.9|44054.9|44014.9|44064.9|44024.9|44054.9|44014.9|1
1620664060000|2021-05-10 16:27:40|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|44069.6|44029.6|5
1620664070000|2021-05-10 16:27:50|44074.4|44034.4|44074.4|44034.4|44074.4|44034.4|44064.9|44024.9|3
1620664080000|2021-05-10 16:28:00|44069.6|44029.6|44059.9|44019.9|44074.4|44034.4|44055.1|44015.1|12
1620664090000|2021-05-10 16:28:10|44064.6|44024.6|44064.6|44024.6|44064.6|44024.6|44064.6|44024.6|1
1620664100000|2021-05-10 16:28:20|44059.9|44019.9|44064.6|44024.6|44064.6|44024.6|44055.1|44015.1|29
1620664110000|2021-05-10 16:28:30|44064.9|44024.9|44064.6|44024.6|44069.6|44029.6|44064.6|44024.6|3
1620664120000|2021-05-10 16:28:40|44059.9|44019.9|44045.1|44005.1|44059.9|44019.9|44045.1|44005.1|13
1620664130000|2021-05-10 16:28:50|44040.4|44000.4|44064.6|44024.6|44064.6|44024.6|44040.4|44000.4|21
1620664140000|2021-05-10 16:29:00|44054.9|44014.9|44069.6|44029.6|44074.4|44034.4|44054.9|44014.9|6
1620664150000|2021-05-10 16:29:10|44074.4|44034.4|44059.9|44019.9|44074.4|44034.4|44059.9|44019.9|3
1620664160000|2021-05-10 16:29:20|44054.9|44014.9|44059.9|44019.9|44059.9|44019.9|44050.1|44010.1|3
1620664170000|2021-05-10 16:29:30|44050.1|44010.1|44040.4|44000.4|44050.1|44010.1|44040.4|44000.4|9
1620664180000|2021-05-10 16:29:40|44045.1|44005.1|44035.4|43995.4|44050.1|44010.1|44035.4|43995.4|4
1620664190000|2021-05-10 16:29:50|44030.7|43990.7|44025.7|43985.7|44035.4|43995.4|44020.9|43980.9|2
1620664200000|2021-05-10 16:30:00|44035.4|43995.4|44045.4|44005.4|44050.1|44010.1|44020.9|43980.9|15
1620664210000|2021-05-10 16:30:10|44050.1|44010.1|44074.4|44034.4|44074.4|44034.4|44045.1|44005.1|7
1620664220000|2021-05-10 16:30:20|44069.6|44029.6|44089.1|44049.1|44099.1|44059.1|44069.6|44029.6|14
1620664230000|2021-05-10 16:30:30|44094.1|44054.1|44114.1|44074.1|44119.1|44079.1|44094.1|44054.1|9
1620664240000|2021-05-10 16:30:40|44109.1|44069.1|44109.4|44069.4|44114.1|44074.1|44104.1|44064.1|10
1620664250000|2021-05-10 16:30:50|44119.1|44079.1|44109.1|44069.1|44119.4|44079.4|44099.1|44059.1|6
1620664260000|2021-05-10 16:31:00|44104.1|44064.1|44089.1|44049.1|44104.1|44064.1|44084.1|44044.1|12
1620664270000|2021-05-10 16:31:10|44088.8|44048.8|44084.1|44044.1|44089.1|44049.1|44084.1|44044.1|5
1620664280000|2021-05-10 16:31:20|44094.1|44054.1|44079.4|44039.4|44094.1|44054.1|44079.1|44039.1|16
1620664290000|2021-05-10 16:31:30|44084.1|44044.1|44074.4|44034.4|44084.1|44044.1|44054.9|44014.9|18
1620664300000|2021-05-10 16:31:40|44079.4|44039.4|44094.1|44054.1|44094.1|44054.1|44074.6|44034.6|2
1620664310000|2021-05-10 16:31:50|44099.1|44059.1|44099.1|44059.1|44104.1|44064.1|44099.1|44059.1|2
1620664320000|2021-05-10 16:32:00|44094.4|44054.4|44094.1|44054.1|44114.1|44074.1|44094.1|44054.1|6
1620664330000|2021-05-10 16:32:10|44094.4|44054.4|44108.8|44068.8|44109.1|44069.1|44089.1|44049.1|5
1620664340000|2021-05-10 16:32:20|44114.1|44074.1|44109.1|44069.1|44114.1|44074.1|44104.1|44064.1|1
1620664350000|2021-05-10 16:32:30|44109.4|44069.4|44104.1|44064.1|44114.1|44074.1|44104.1|44064.1|0
1620664360000|2021-05-10 16:32:40|44099.1|44059.1|44104.1|44064.1|44104.1|44064.1|44094.1|44054.1|3
1620664370000|2021-05-10 16:32:50|44094.1|44054.1|44119.1|44079.1|44119.1|44079.1|44094.1|44054.1|6
1620664380000|2021-05-10 16:33:00|44118.8|44078.8|44124.1|44084.1|44134.1|44094.1|44109.1|44069.1|4
1620664390000|2021-05-10 16:33:10|44119.1|44079.1|44124.1|44084.1|44124.1|44084.1|44114.1|44074.1|4
1620664400000|2021-05-10 16:33:20|44109.1|44069.1|44099.1|44059.1|44114.1|44074.1|44099.1|44059.1|5
1620664410000|2021-05-10 16:33:30|44094.3|44054.3|44089.1|44049.1|44094.3|44054.3|44088.8|44048.8|9
1620664420000|2021-05-10 16:33:40|44088.8|44048.8|44084.3|44044.3|44088.8|44048.8|44079.3|44039.3|7
1620664430000|2021-05-10 16:33:50|44089.1|44049.1|44083.8|44043.8|44094.1|44054.1|44083.8|44043.8|5
1620664440000|2021-05-10 16:34:00|44079.1|44039.1|44079.1|44039.1|44079.1|44039.1|44074.1|44034.1|14
1620664450000|2021-05-10 16:34:10|44078.8|44038.8|44074.1|44034.1|44078.8|44038.8|44074.1|44034.1|2
1620664460000|2021-05-10 16:34:20|44074.3|44034.3|44079.1|44039.1|44079.1|44039.1|44074.3|44034.3|3
1620664470000|2021-05-10 16:34:30|44083.8|44043.8|44093.8|44053.8|44093.8|44053.8|44083.8|44043.8|2
1620664480000|2021-05-10 16:34:40|44093.6|44053.6|44079.1|44039.1|44093.6|44053.6|44079.1|44039.1|5
1620664490000|2021-05-10 16:34:50|44083.8|44043.8|44083.8|44043.8|44093.6|44053.6|44074.3|44034.3|6
1620664500000|2021-05-10 16:35:00|44079.1|44039.1|44088.8|44048.8|44093.8|44053.8|44074.1|44034.1|6
1620664510000|2021-05-10 16:35:10|44093.6|44053.6|44124.1|44084.1|44124.1|44084.1|44093.6|44053.6|5
1620664520000|2021-05-10 16:35:20|44128.8|44088.8|44129.1|44089.1|44134.1|44094.1|44128.8|44088.8|4
1620664530000|2021-05-10 16:35:30|44128.8|44088.8|44124.3|44084.3|44129.1|44089.1|44119.1|44079.1|4
1620664540000|2021-05-10 16:35:40|44129.1|44089.1|44124.1|44084.1|44134.1|44094.1|44124.1|44084.1|0
1620664550000|2021-05-10 16:35:50|44129.1|44089.1|44124.3|44084.3|44134.1|44094.1|44124.3|44084.3|0
1620664560000|2021-05-10 16:36:00|44124.1|44084.1|44139.1|44099.1|44139.1|44099.1|44124.1|44084.1|5
1620664570000|2021-05-10 16:36:10|44134.3|44094.3|44139.1|44099.1|44144.1|44104.1|44134.1|44094.1|7
1620664580000|2021-05-10 16:36:20|44134.3|44094.3|44129.1|44089.1|44134.3|44094.3|44129.1|44089.1|0
1620664590000|2021-05-10 16:36:30|44128.8|44088.8|44129.1|44089.1|44134.1|44094.1|44119.1|44079.1|2
1620664600000|2021-05-10 16:36:40|44124.3|44084.3|44114.1|44074.1|44124.3|44084.3|44114.1|44074.1|1
1620664610000|2021-05-10 16:36:50|44119.1|44079.1|44124.1|44084.1|44124.1|44084.1|44119.1|44079.1|2
1620664620000|2021-05-10 16:37:00|44124.3|44084.3|44149.1|44109.1|44154.1|44114.1|44124.3|44084.3|5
1620664630000|2021-05-10 16:37:10|44149.3|44109.3|44149.1|44109.1|44159.1|44119.1|44144.3|44104.3|1
1620664640000|2021-05-10 16:37:20|44149.3|44109.3|44154.1|44114.1|44154.1|44114.1|44148.8|44108.8|12
1620664650000|2021-05-10 16:37:30|44144.1|44104.1|44139.1|44099.1|44144.3|44104.3|44138.8|44098.8|8
1620664660000|2021-05-10 16:37:40|44143.8|44103.8|44139.1|44099.1|44144.1|44104.1|44139.1|44099.1|1
1620664670000|2021-05-10 16:37:50|44139.3|44099.3|44139.1|44099.1|44149.1|44109.1|44139.1|44099.1|5
1620664680000|2021-05-10 16:38:00|44143.8|44103.8|44134.1|44094.1|44144.1|44104.1|44134.1|44094.1|11
1620664690000|2021-05-10 16:38:10|44139.1|44099.1|44139.1|44099.1|44139.1|44099.1|44134.3|44094.3|2
1620664700000|2021-05-10 16:38:20|44143.8|44103.8|44129.1|44089.1|44149.1|44109.1|44124.1|44084.1|5
1620664710000|2021-05-10 16:38:30|44124.3|44084.3|44124.1|44084.1|44129.1|44089.1|44124.1|44084.1|2
1620664720000|2021-05-10 16:38:40|44123.8|44083.8|44114.1|44074.1|44123.8|44083.8|44114.1|44074.1|5
1620664730000|2021-05-10 16:38:50|44104.1|44064.1|44113.8|44073.8|44113.8|44073.8|44094.1|44054.1|8
1620664740000|2021-05-10 16:39:00|44109.1|44069.1|44113.8|44073.8|44113.8|44073.8|44104.1|44064.1|3
1620664750000|2021-05-10 16:39:10|44108.8|44068.8|44133.8|44093.8|44133.8|44093.8|44108.8|44068.8|12
1620664760000|2021-05-10 16:39:20|44133.3|44093.3|44138.8|44098.8|44143.6|44103.6|44128.8|44088.8|6
1620664770000|2021-05-10 16:39:30|44138.6|44098.6|44159.1|44119.1|44164.1|44124.1|44138.6|44098.6|5
1620664780000|2021-05-10 16:39:40|44159.3|44119.3|44164.1|44124.1|44164.1|44124.1|44154.3|44114.3|1
1620664790000|2021-05-10 16:39:50|44168.8|44128.8|44159.1|44119.1|44169.1|44129.1|44154.1|44114.1|2
1620664800000|2021-05-10 16:40:00|44154.3|44114.3|44179.1|44139.1|44179.1|44139.1|44154.3|44114.3|40
1620664810000|2021-05-10 16:40:10|44178.8|44138.8|44164.3|44124.3|44178.8|44138.8|44164.1|44124.1|8
1620664820000|2021-05-10 16:40:20|44169.1|44129.1|44179.1|44139.1|44184.1|44144.1|44164.3|44124.3|9
1620664830000|2021-05-10 16:40:30|44178.8|44138.8|44169.1|44129.1|44178.8|44138.8|44169.1|44129.1|2
1620664840000|2021-05-10 16:40:40|44173.8|44133.8|44174.3|44134.3|44179.1|44139.1|44169.1|44129.1|1
1620664850000|2021-05-10 16:40:50|44174.1|44134.1|44184.1|44144.1|44184.1|44144.1|44174.1|44134.1|6
1620664860000|2021-05-10 16:41:00|44174.6|44134.6|44179.1|44139.1|44179.1|44139.1|44164.1|44124.1|16
1620664870000|2021-05-10 16:41:10|44179.3|44139.3|44194.1|44154.1|44194.1|44154.1|44179.1|44139.1|6
1620664880000|2021-05-10 16:41:20|44199.1|44159.1|44204.1|44164.1|44204.1|44164.1|44194.1|44154.1|8
1620664890000|2021-05-10 16:41:30|44199.1|44159.1|44194.1|44154.1|44204.1|44164.1|44194.1|44154.1|0
1620664900000|2021-05-10 16:41:40|44193.6|44153.6|44194.1|44154.1|44194.3|44154.3|44184.3|44144.3|5
1620664910000|2021-05-10 16:41:50|44184.6|44144.6|44184.1|44144.1|44184.6|44144.6|44169.1|44129.1|6
1620664920000|2021-05-10 16:42:00|44183.8|44143.8|44164.1|44124.1|44183.8|44143.8|44164.1|44124.1|9
1620664930000|2021-05-10 16:42:10|44159.1|44119.1|44144.1|44104.1|44164.1|44124.1|44144.1|44104.1|23
1620664940000|2021-05-10 16:42:20|44143.8|44103.8|44144.1|44104.1|44144.1|44104.1|44143.8|44103.8|8
1620664950000|2021-05-10 16:42:30|44133.8|44093.8|44128.3|44088.3|44133.8|44093.8|44123.3|44083.3|16
1620664960000|2021-05-10 16:42:40|44133|44093|44128.3|44088.3|44133.3|44093.3|44128.3|44088.3|7
1620664970000|2021-05-10 16:42:50|44123.6|44083.6|44123.3|44083.3|44128.3|44088.3|44123.3|44083.3|4
1620664980000|2021-05-10 16:43:00|44118.3|44078.3|44108.3|44068.3|44123.3|44083.3|44108.3|44068.3|7
1620664990000|2021-05-10 16:43:10|44108|44068|44113.3|44073.3|44113.3|44073.3|44103.3|44063.3|2
1620665000000|2021-05-10 16:43:20|44108.3|44068.3|44103.3|44063.3|44108.3|44068.3|44103.3|44063.3|1
1620665010000|2021-05-10 16:43:30|44103.8|44063.8|44113.8|44073.8|44113.8|44073.8|44098.8|44058.8|6
1620665020000|2021-05-10 16:43:40|44108.8|44068.8|44093.8|44053.8|44108.8|44068.8|44093.8|44053.8|7
1620665030000|2021-05-10 16:43:50|44094.1|44054.1|44098.8|44058.8|44098.8|44058.8|44093.8|44053.8|0
1620665040000|2021-05-10 16:44:00|44098.6|44058.6|44093.8|44053.8|44098.6|44058.6|44083.8|44043.8|5
1620665050000|2021-05-10 16:44:10|44093.3|44053.3|44088.8|44048.8|44093.3|44053.3|44083.8|44043.8|15
1620665060000|2021-05-10 16:44:20|44093.6|44053.6|44093.8|44053.8|44098.8|44058.8|44093.6|44053.6|2
1620665070000|2021-05-10 16:44:30|44093.6|44053.6|44098.8|44058.8|44099.1|44059.1|44093.6|44053.6|12
1620665080000|2021-05-10 16:44:40|||||||||1
1620665090000|2021-05-10 16:44:50|44098.6|44058.6|44103.8|44063.8|44103.8|44063.8|44093.8|44053.8|1
1620665100000|2021-05-10 16:45:00|44113.8|44073.8|44114.1|44074.1|44123.8|44083.8|44113.8|44073.8|5
1620665110000|2021-05-10 16:45:10|44118.8|44078.8|44118.5|44078.5|44123.8|44083.8|44108.8|44068.8|5
1620665120000|2021-05-10 16:45:20|44118.8|44078.8|44133.8|44093.8|44134.3|44094.3|44118.8|44078.8|15
1620665130000|2021-05-10 16:45:30|44133.5|44093.5|44133.8|44093.8|44133.8|44093.8|44123.8|44083.8|4
1620665140000|2021-05-10 16:45:40|44138.5|44098.5|44128.8|44088.8|44138.8|44098.8|44128.8|44088.8|4
1620665150000|2021-05-10 16:45:50|44133.5|44093.5|44128.8|44088.8|44143.8|44103.8|44128.8|44088.8|3
1620665160000|2021-05-10 16:46:00|44124.1|44084.1|44128.8|44088.8|44133.8|44093.8|44123.8|44083.8|4
1620665170000|2021-05-10 16:46:10|44128.5|44088.5|44133.8|44093.8|44133.8|44093.8|44123.8|44083.8|2
1620665180000|2021-05-10 16:46:20|44123.8|44083.8|44133.8|44093.8|44133.8|44093.8|44123.8|44083.8|4
1620665190000|2021-05-10 16:46:30|44128.8|44088.8|44128.8|44088.8|44128.8|44088.8|44123.8|44083.8|2
1620665200000|2021-05-10 16:46:40|44128.5|44088.5|44123.8|44083.8|44128.5|44088.5|44123.8|44083.8|0
1620665210000|2021-05-10 16:46:50|44133.8|44093.8|44128.8|44088.8|44133.8|44093.8|44128.8|44088.8|1
1620665220000|2021-05-10 16:47:00|44128.5|44088.5|44128.8|44088.8|44128.8|44088.8|44123.8|44083.8|3
1620665230000|2021-05-10 16:47:10|44124.1|44084.1|44123.8|44083.8|44124.1|44084.1|44123.8|44083.8|0
1620665240000|2021-05-10 16:47:20|44114.3|44074.3|44133.8|44093.8|44133.8|44093.8|44114.3|44074.3|10
1620665250000|2021-05-10 16:47:30|44134.1|44094.1|44143.8|44103.8|44143.8|44103.8|44134.1|44094.1|1
1620665260000|2021-05-10 16:47:40|44139.1|44099.1|44133.8|44093.8|44139.1|44099.1|44133.8|44093.8|1
1620665270000|2021-05-10 16:47:50|44134.1|44094.1|44133.8|44093.8|44138.8|44098.8|44133.8|44093.8|4
1620665280000|2021-05-10 16:48:00|44138.5|44098.5|44143.8|44103.8|44144.3|44104.3|44138.5|44098.5|8
1620665290000|2021-05-10 16:48:10|44143.5|44103.5|44138.8|44098.8|44143.5|44103.5|44138.8|44098.8|3
1620665300000|2021-05-10 16:48:20|44143.5|44103.5|44143.8|44103.8|44143.8|44103.8|44143.5|44103.5|0
1620665310000|2021-05-10 16:48:30|44148.5|44108.5|44133.8|44093.8|44148.5|44108.5|44133.8|44093.8|3
1620665320000|2021-05-10 16:48:40|44133.5|44093.5|44113.5|44073.5|44133.8|44093.8|44113.5|44073.5|12
1620665330000|2021-05-10 16:48:50|44098.5|44058.5|44098.5|44058.5|44098.5|44058.5|44093.8|44053.8|6
1620665340000|2021-05-10 16:49:00|44098.8|44058.8|44123.8|44083.8|44133.8|44093.8|44098.8|44058.8|40
1620665350000|2021-05-10 16:49:10|44128.8|44088.8|44128.8|44088.8|44128.8|44088.8|44123.8|44083.8|2
1620665360000|2021-05-10 16:49:20|44124.1|44084.1|44128.8|44088.8|44128.8|44088.8|44123.8|44083.8|0
1620665370000|2021-05-10 16:49:30|44128.5|44088.5|44123.8|44083.8|44128.5|44088.5|44123.8|44083.8|0
1620665380000|2021-05-10 16:49:40|44118.8|44078.8|44118.8|44078.8|44118.8|44078.8|44118.8|44078.8|0
1620665390000|2021-05-10 16:49:50|44119.1|44079.1|44118.8|44078.8|44123.8|44083.8|44114.1|44074.1|4
1620665400000|2021-05-10 16:50:00|44119.1|44079.1|44138.8|44098.8|44143.8|44103.8|44119.1|44079.1|6
1620665410000|2021-05-10 16:50:10|44134.1|44094.1|44128.8|44088.8|44134.1|44094.1|44118.8|44078.8|5
1620665420000|2021-05-10 16:50:20|44133.5|44093.5|44138.8|44098.8|44138.8|44098.8|44133.5|44093.5|0
1620665440000|2021-05-10 16:50:40|44139.1|44099.1|44133.8|44093.8|44139.1|44099.1|44128.8|44088.8|3
1620665450000|2021-05-10 16:50:50|44134.1|44094.1|44138.8|44098.8|44138.8|44098.8|44134.1|44094.1|3
1620665460000|2021-05-10 16:51:00|44139.1|44099.1|44138.8|44098.8|44153.8|44113.8|44138.8|44098.8|6
1620665470000|2021-05-10 16:51:10|44134.1|44094.1|44138.8|44098.8|44143.8|44103.8|44134.1|44094.1|1
1620665480000|2021-05-10 16:51:20|44138.5|44098.5|44133.5|44093.5|44138.5|44098.5|44133.5|44093.5|1
1620665500000|2021-05-10 16:51:40|44133.8|44093.8|44138.5|44098.5|44143.5|44103.5|44133.8|44093.8|0
1620665510000|2021-05-10 16:51:50|44138.8|44098.8|44138.5|44098.5|44143.5|44103.5|44138.3|44098.3|2
1620665520000|2021-05-10 16:52:00|44133.8|44093.8|44138.5|44098.5|44138.5|44098.5|44133.8|44093.8|1
1620665530000|2021-05-10 16:52:10|44143.3|44103.3|44138.5|44098.5|44143.5|44103.5|44138.5|44098.5|28
1620665540000|2021-05-10 16:52:20|44138.3|44098.3|44128.5|44088.5|44138.3|44098.3|44123.5|44083.5|7
1620665550000|2021-05-10 16:52:30|44128.3|44088.3|44113.5|44073.5|44128.3|44088.3|44113.5|44073.5|11
1620665560000|2021-05-10 16:52:40|44113.3|44073.3|44098.3|44058.3|44113.3|44073.3|44098.3|44058.3|5
1620665570000|2021-05-10 16:52:50|44093.5|44053.5|44098.3|44058.3|44098.3|44058.3|44093.5|44053.5|0
1620665580000|2021-05-10 16:53:00|44098|44058|44093.3|44053.3|44098|44058|44083.3|44043.3|7
1620665590000|2021-05-10 16:53:10|44093|44053|44078.5|44038.5|44093|44053|44073.5|44033.5|8
1620665600000|2021-05-10 16:53:20|44078.3|44038.3|44078.5|44038.5|44083.3|44043.3|44073.5|44033.5|3
1620665610000|2021-05-10 16:53:30|44083.3|44043.3|44083.3|44043.3|44083.3|44043.3|44078.5|44038.5|2
1620665620000|2021-05-10 16:53:40|44078.5|44038.5|44073.5|44033.5|44078.5|44038.5|44063.8|44023.8|17
1620665630000|2021-05-10 16:53:50|44073.8|44033.8|44078.5|44038.5|44083.3|44043.3|44073.8|44033.8|8
1620665640000|2021-05-10 16:54:00|44083.3|44043.3|44088.3|44048.3|44088.5|44048.5|44083.3|44043.3|7
1620665650000|2021-05-10 16:54:10|44083.5|44043.5|44088.3|44048.3|44088.3|44048.3|44083.3|44043.3|10
1620665660000|2021-05-10 16:54:20|44088|44048|44073.5|44033.5|44088|44048|44073.5|44033.5|9
1620665670000|2021-05-10 16:54:30|44078.5|44038.5|44078.5|44038.5|44083.3|44043.3|44068.8|44028.8|8
1620665680000|2021-05-10 16:54:40|44083.3|44043.3|44098.3|44058.3|44103.3|44063.3|44083.3|44043.3|9
1620665690000|2021-05-10 16:54:50|44098.5|44058.5|44103.3|44063.3|44113.3|44073.3|44098.5|44058.5|1
1620665700000|2021-05-10 16:55:00|44108|44068|44103.3|44063.3|44108.3|44068.3|44103.3|44063.3|10
1620665710000|2021-05-10 16:55:10|44113.3|44073.3|44123.3|44083.3|44123.3|44083.3|44108.3|44068.3|2
1620665720000|2021-05-10 16:55:20|44123|44083|44113.3|44073.3|44123|44083|44113.3|44073.3|1
1620665730000|2021-05-10 16:55:30|44108.5|44068.5|44108.3|44068.3|44113.3|44073.3|44108.3|44068.3|0
1620665750000|2021-05-10 16:55:50|44108|44068|44108.3|44068.3|44113.3|44073.3|44103.3|44063.3|2
1620665760000|2021-05-10 16:56:00|44113|44073|44133.3|44093.3|44133.3|44093.3|44113|44073|3
1620665770000|2021-05-10 16:56:10|44128.5|44088.5|44143.3|44103.3|44158.3|44118.3|44128.5|44088.5|19
1620665780000|2021-05-10 16:56:20|44148|44108|44153.3|44113.3|44153.3|44113.3|44138.3|44098.3|11
1620665790000|2021-05-10 16:56:30|44158.5|44118.5|44158.5|44118.5|44158.5|44118.5|44153.5|44113.5|15
1620665800000|2021-05-10 16:56:40|44163.3|44123.3|44148.5|44108.5|44163.3|44123.3|44148.5|44108.5|2
1620665810000|2021-05-10 16:56:50|44153.3|44113.3|44163.5|44123.5|44163.5|44123.5|44153.3|44113.3|5
1620665820000|2021-05-10 16:57:00|44163.8|44123.8|44168.5|44128.5|44173.5|44133.5|44163.8|44123.8|8
1620665830000|2021-05-10 16:57:10|44168.8|44128.8|44173.5|44133.5|44173.5|44133.5|44168.5|44128.5|3
1620665850000|2021-05-10 16:57:30|44173.3|44133.3|44143.3|44103.3|44173.3|44133.3|44143.3|44103.3|13
1620665860000|2021-05-10 16:57:40|44138.5|44098.5|44133.5|44093.5|44143.5|44103.5|44133.5|44093.5|3
1620665870000|2021-05-10 16:57:50|44133.8|44093.8|44133.5|44093.5|44138.5|44098.5|44133.5|44093.5|5
1620665880000|2021-05-10 16:58:00|44133.8|44093.8|44173.5|44133.5|44173.5|44133.5|44133.8|44093.8|7
1620665890000|2021-05-10 16:58:10|44168.8|44128.8|44173.5|44133.5|44173.5|44133.5|44168.5|44128.5|2
1620665910000|2021-05-10 16:58:30|||||||||1
1620665920000|2021-05-10 16:58:40|44178.3|44138.3|44178.5|44138.5|44178.5|44138.5|44178.3|44138.3|2
1620665930000|2021-05-10 16:58:50|44178.8|44138.8|44173.5|44133.5|44183.5|44143.5|44173.5|44133.5|4
1620665940000|2021-05-10 16:59:00|||||||||1
1620665950000|2021-05-10 16:59:10|44163.5|44123.5|44163.5|44123.5|44163.5|44123.5|44163.5|44123.5|4
1620665960000|2021-05-10 16:59:20|44163.3|44123.3|44163.5|44123.5|44168.5|44128.5|44158.5|44118.5|5
1620665970000|2021-05-10 16:59:30|44173.5|44133.5|44173.5|44133.5|44173.5|44133.5|44168.5|44128.5|2
1620665980000|2021-05-10 16:59:40|44168.5|44128.5|44163.5|44123.5|44173.5|44133.5|44158.5|44118.5|11
1620665990000|2021-05-10 16:59:50|44163.8|44123.8|44173.5|44133.5|44173.5|44133.5|44163.8|44123.8|4
1620666000000|2021-05-10 17:00:00|44163.5|44123.5|44173.5|44133.5|44173.5|44133.5|44158.5|44118.5|5
1620666010000|2021-05-10 17:00:10|44173.8|44133.8|44183.5|44143.5|44183.5|44143.5|44173.8|44133.8|0
1620666020000|2021-05-10 17:00:20|44188.3|44148.3|44183.5|44143.5|44188.5|44148.5|44183.5|44143.5|3
1620666030000|2021-05-10 17:00:30|44174|44134|44173.5|44133.5|44174|44134|44173.5|44133.5|3
1620666040000|2021-05-10 17:00:40|44173.3|44133.3|44168.5|44128.5|44173.3|44133.3|44163.5|44123.5|9
1620666050000|2021-05-10 17:00:50|44163.8|44123.8|44168.5|44128.5|44168.5|44128.5|44163.8|44123.8|0
1620666060000|2021-05-10 17:01:00|44173.3|44133.3|44173.5|44133.5|44178.5|44138.5|44173.3|44133.3|1
1620666070000|2021-05-10 17:01:10|44168.5|44128.5|44168.5|44128.5|44168.8|44128.8|44168.5|44128.5|9
1620666080000|2021-05-10 17:01:20|44168.8|44128.8|44158.5|44118.5|44173.5|44133.5|44153.5|44113.5|7
1620666100000|2021-05-10 17:01:40|44158.3|44118.3|44153.5|44113.5|44158.3|44118.3|44153.5|44113.5|0
1620666110000|2021-05-10 17:01:50|44143.3|44103.3|44143.5|44103.5|44143.5|44103.5|44143.3|44103.3|3
1620666120000|2021-05-10 17:02:00|44134|44094|44143.5|44103.5|44143.5|44103.5|44133.5|44093.5|12
1620666130000|2021-05-10 17:02:10|44133.5|44093.5|44143.5|44103.5|44148.5|44108.5|44133.5|44093.5|15
1620666140000|2021-05-10 17:02:20|||||||||1
1620666150000|2021-05-10 17:02:30|44143.3|44103.3|44133.5|44093.5|44143.3|44103.3|44133.5|44093.5|1
1620666160000|2021-05-10 17:02:40|44123.5|44083.5|44123.5|44083.5|44123.5|44083.5|44123.5|44083.5|11
1620666190000|2021-05-10 17:03:10|44128.3|44088.3|44133.5|44093.5|44133.5|44093.5|44128.3|44088.3|5
1620666200000|2021-05-10 17:03:20|44133.3|44093.3|44123.5|44083.5|44133.3|44093.3|44123.5|44083.5|3
1620666210000|2021-05-10 17:03:30|44118.5|44078.5|44098.3|44058.3|44123.5|44083.5|44098.3|44058.3|6
1620666220000|2021-05-10 17:03:40|44093.5|44053.5|44098.3|44058.3|44098.3|44058.3|44093.3|44053.3|8
1620666230000|2021-05-10 17:03:50|44098|44058|44083.3|44043.3|44098|44058|44083.3|44043.3|2
1620666240000|2021-05-10 17:04:00|44078.5|44038.5|44073.5|44033.5|44078.5|44038.5|44064|44024|11
1620666250000|2021-05-10 17:04:10|44068.8|44028.8|44063.8|44023.8|44068.8|44028.8|44063.8|44023.8|8
1620666260000|2021-05-10 17:04:20|44064|44024|44073.5|44033.5|44078.5|44038.5|44064|44024|12
1620666270000|2021-05-10 17:04:30|44073.8|44033.8|44073.8|44033.8|44073.8|44033.8|44073.8|44033.8|1
1620666280000|2021-05-10 17:04:40|44078.5|44038.5|44073.5|44033.5|44083.3|44043.3|44073.5|44033.5|4
1620666290000|2021-05-10 17:04:50|44073.8|44033.8|44078.5|44038.5|44078.5|44038.5|44073.8|44033.8|5
1620666300000|2021-05-10 17:05:00|44078.3|44038.3|44073.5|44033.5|44078.3|44038.3|44073.5|44033.5|3
1620666310000|2021-05-10 17:05:10|44078.3|44038.3|44063.8|44023.8|44078.5|44038.5|44063.8|44023.8|6
1620666320000|2021-05-10 17:05:20|44073.5|44033.5|44073.5|44033.5|44088.3|44048.3|44068.8|44028.8|10
1620666330000|2021-05-10 17:05:30|44063.8|44023.8|44073.5|44033.5|44073.5|44033.5|44063.8|44023.8|13
1620666340000|2021-05-10 17:05:40|44068.8|44028.8|44068.8|44028.8|44098.3|44058.3|44063.8|44023.8|17
1620666350000|2021-05-10 17:05:50|44073.5|44033.5|44059|44019|44073.5|44033.5|44059|44019|3
1620666360000|2021-05-10 17:06:00|44054|44014|44083.3|44043.3|44083.3|44043.3|44054|44014|13
1620666370000|2021-05-10 17:06:10|44078.5|44038.5|44078.5|44038.5|44083.3|44043.3|44078.5|44038.5|0
1620666380000|2021-05-10 17:06:20|44083.3|44043.3|44088.3|44048.3|44088.3|44048.3|44078.5|44038.5|2
1620666390000|2021-05-10 17:06:30|44093|44053|44093.3|44053.3|44093.3|44053.3|44093|44053|1
1620666400000|2021-05-10 17:06:40|44088.3|44048.3|44108.3|44068.3|44108.3|44068.3|44088.3|44048.3|2
1620666410000|2021-05-10 17:06:50|44108|44068|44108.3|44068.3|44113.3|44073.3|44103.3|44063.3|0
1620666420000|2021-05-10 17:07:00|44108.5|44068.5|44108.3|44068.3|44118.3|44078.3|44108.3|44068.3|3
1620666430000|2021-05-10 17:07:10|44103.5|44063.5|44118.5|44078.5|44133.5|44093.5|44103.5|44063.5|21
1620666440000|2021-05-10 17:07:20|44113.5|44073.5|44118.5|44078.5|44118.5|44078.5|44113.5|44073.5|2
1620666450000|2021-05-10 17:07:30|44118.3|44078.3|44113.5|44073.5|44118.5|44078.5|44113.5|44073.5|1
1620666460000|2021-05-10 17:07:40|44113.3|44073.3|44118.5|44078.5|44118.5|44078.5|44108.5|44068.5|14
1620666470000|2021-05-10 17:07:50|44113.8|44073.8|44113.5|44073.5|44113.8|44073.8|44113.5|44073.5|0
1620666480000|2021-05-10 17:08:00|44113.8|44073.8|44118.5|44078.5|44118.8|44078.8|44113.5|44073.5|1
1620666490000|2021-05-10 17:08:10|44118.8|44078.8|44118.5|44078.5|44123.5|44083.5|44118.5|44078.5|2
1620666500000|2021-05-10 17:08:20|44118.2|44078.2|44113.5|44073.5|44118.2|44078.2|44108.5|44068.5|6
1620666510000|2021-05-10 17:08:30|44108.5|44068.5|44108.5|44068.5|44108.5|44068.5|44108.5|44068.5|0
1620666520000|2021-05-10 17:08:40|44103.8|44063.8|44108.5|44068.5|44108.5|44068.5|44103.5|44063.5|1
1620666530000|2021-05-10 17:08:50|44113.2|44073.2|44108.5|44068.5|44113.5|44073.5|44108.2|44068.2|4
1620666540000|2021-05-10 17:09:00|44108.8|44068.8|44103.5|44063.5|44113.5|44073.5|44103.5|44063.5|3
1620666550000|2021-05-10 17:09:10|44103.8|44063.8|44113.5|44073.5|44113.5|44073.5|44103.8|44063.8|0
1620666560000|2021-05-10 17:09:20|44108.5|44068.5|44108.5|44068.5|44108.5|44068.5|44108.5|44068.5|5
1620666570000|2021-05-10 17:09:30|44113.2|44073.2|44103.5|44063.5|44113.2|44073.2|44103.5|44063.5|2
1620666580000|2021-05-10 17:09:40|44103.8|44063.8|44108.5|44068.5|44108.5|44068.5|44103.5|44063.5|0
1620666590000|2021-05-10 17:09:50|44103.8|44063.8|44093.5|44053.5|44108.5|44068.5|44093.5|44053.5|19
1620666600000|2021-05-10 17:10:00|44103.5|44063.5|44093.5|44053.5|44103.5|44063.5|44093.5|44053.5|8
1620666610000|2021-05-10 17:10:10|44093.8|44053.8|44093.5|44053.5|44098.5|44058.5|44088.5|44048.5|2
1620666620000|2021-05-10 17:10:20|44093.8|44053.8|44098.5|44058.5|44098.5|44058.5|44093.8|44053.8|0
1620666630000|2021-05-10 17:10:30|44093.8|44053.8|44078.8|44038.8|44093.8|44053.8|44074|44034|1
1620666640000|2021-05-10 17:10:40|44083.5|44043.5|44083.2|44043.2|44088.2|44048.2|44078.5|44038.5|28
1620666650000|2021-05-10 17:10:50|44078.5|44038.5|44073.5|44033.5|44078.5|44038.5|44073.5|44033.5|10
1620666660000|2021-05-10 17:11:00|44083.2|44043.2|44078.5|44038.5|44083.2|44043.2|44078.5|44038.5|3
1620666670000|2021-05-10 17:11:10|44073.8|44033.8|44063.8|44023.8|44073.8|44033.8|44063.8|44023.8|3
1620666690000|2021-05-10 17:11:30|44064|44024|44083.2|44043.2|44083.2|44043.2|44063.8|44023.8|21
1620666700000|2021-05-10 17:11:40|44078.5|44038.5|44083.2|44043.2|44083.2|44043.2|44073.5|44033.5|3
1620666710000|2021-05-10 17:11:50|44078.5|44038.5|44093.5|44053.5|44093.5|44053.5|44078.5|44038.5|7
1620666720000|2021-05-10 17:12:00|44088.5|44048.5|44093.5|44053.5|44093.5|44053.5|44088.5|44048.5|3
1620666730000|2021-05-10 17:12:10|44103.5|44063.5|44093.5|44053.5|44103.5|44063.5|44093.5|44053.5|7
1620666740000|2021-05-10 17:12:20|44098.2|44058.2|44098.5|44058.5|44098.5|44058.5|44098.2|44058.2|4
1620666750000|2021-05-10 17:12:30|44098.2|44058.2|44088.5|44048.5|44098.2|44058.2|44088.5|44048.5|0
1620666760000|2021-05-10 17:12:40|44088.2|44048.2|44093.5|44053.5|44093.5|44053.5|44088.2|44048.2|0
1620666770000|2021-05-10 17:12:50|44103.5|44063.5|44113.5|44073.5|44113.8|44073.8|44103.5|44063.5|18
1620666780000|2021-05-10 17:13:00|44113.8|44073.8|44138.5|44098.5|44138.5|44098.5|44113.8|44073.8|6
1620666790000|2021-05-10 17:13:10|44143.2|44103.2|44143.5|44103.5|44143.5|44103.5|44143.2|44103.2|1
1620666800000|2021-05-10 17:13:20|44153.5|44113.5|44153.5|44113.5|44153.5|44113.5|44153.5|44113.5|1
1620666810000|2021-05-10 17:13:30|||||||||3
1620666820000|2021-05-10 17:13:40|44153.8|44113.8|44148.5|44108.5|44158.5|44118.5|44148.5|44108.5|5
1620666830000|2021-05-10 17:13:50|44148.2|44108.2|44138.5|44098.5|44148.2|44108.2|44138.5|44098.5|0
1620666840000|2021-05-10 17:14:00|44138.2|44098.2|44138.5|44098.5|44143.2|44103.2|44133.8|44093.8|2
1620666850000|2021-05-10 17:14:10|44138.2|44098.2|44133.5|44093.5|44138.2|44098.2|44133.5|44093.5|6
1620666860000|2021-05-10 17:14:20|44133.2|44093.2|44098.5|44058.5|44133.2|44093.2|44098.5|44058.5|5
1620666870000|2021-05-10 17:14:30|44088.5|44048.5|44088.5|44048.5|44098.5|44058.5|44083.5|44043.5|8
1620666880000|2021-05-10 17:14:40|44098.5|44058.5|44098.5|44058.5|44098.5|44058.5|44098.5|44058.5|2
1620666890000|2021-05-10 17:14:50|44098.2|44058.2|44103.5|44063.5|44103.5|44063.5|44093.5|44053.5|0
1620666900000|2021-05-10 17:15:00|44098.5|44058.5|44093.5|44053.5|44103.5|44063.5|44093.5|44053.5|2
1620666910000|2021-05-10 17:15:10|44088.5|44048.5|44098.5|44058.5|44103.5|44063.5|44088.5|44048.5|3
1620666920000|2021-05-10 17:15:20|44093.8|44053.8|44103.5|44063.5|44103.5|44063.5|44093.5|44053.5|0
1620666930000|2021-05-10 17:15:30|44113.5|44073.5|44108.5|44068.5|44113.5|44073.5|44108.5|44068.5|3
1620666940000|2021-05-10 17:15:40|44103.8|44063.8|44103.5|44063.5|44108.5|44068.5|44093.5|44053.5|8
1620666950000|2021-05-10 17:15:50|44098.5|44058.5|44118.5|44078.5|44123.2|44083.2|44098.5|44058.5|4
1620666960000|2021-05-10 17:16:00|44123.2|44083.2|44118.5|44078.5|44123.5|44083.5|44113.5|44073.5|2
1620666970000|2021-05-10 17:16:10|44123.2|44083.2|44133.5|44093.5|44133.5|44093.5|44123.2|44083.2|3
1620666980000|2021-05-10 17:16:20|44133.7|44093.7|44133.5|44093.5|44138.5|44098.5|44133.5|44093.5|0
1620666990000|2021-05-10 17:16:30|44138.5|44098.5|44148.5|44108.5|44148.5|44108.5|44138.5|44098.5|10
1620667000000|2021-05-10 17:16:40|44143.7|44103.7|44108.5|44068.5|44143.7|44103.7|44108.5|44068.5|11
1620667010000|2021-05-10 17:16:50|44108.2|44068.2|44093.5|44053.5|44108.5|44068.5|44088.5|44048.5|5
1620667020000|2021-05-10 17:17:00|44093.2|44053.2|44118.5|44078.5|44123.2|44083.2|44088.5|44048.5|8
1620667030000|2021-05-10 17:17:10|44118.2|44078.2|44158.5|44118.5|44158.5|44118.5|44113.5|44073.5|16
1620667040000|2021-05-10 17:17:20|44143.5|44103.5|44153.5|44113.5|44158.7|44118.7|44143.5|44103.5|17
1620667050000|2021-05-10 17:17:30|44148.7|44108.7|44138.5|44098.5|44148.7|44108.7|44123.5|44083.5|13
1620667060000|2021-05-10 17:17:40|44133.7|44093.7|44128.5|44088.5|44138.5|44098.5|44128.5|44088.5|2
1620667070000|2021-05-10 17:17:50|44128.7|44088.7|44148.5|44108.5|44153.5|44113.5|44128.7|44088.7|10
1620667080000|2021-05-10 17:18:00|44153.2|44113.2|44138.5|44098.5|44153.2|44113.2|44138.5|44098.5|2
1620667090000|2021-05-10 17:18:10|44133.7|44093.7|44133.5|44093.5|44133.7|44093.7|44133.5|44093.5|0
1620667100000|2021-05-10 17:18:20|44138.5|44098.5|44138.5|44098.5|44138.5|44098.5|44138.5|44098.5|0
1620667110000|2021-05-10 17:18:30|44143.2|44103.2|44138.5|44098.5|44148.5|44108.5|44133.5|44093.5|3
1620667120000|2021-05-10 17:18:40|44133.7|44093.7|44148.5|44108.5|44148.5|44108.5|44128.5|44088.5|10
1620667130000|2021-05-10 17:18:50|44143.7|44103.7|44138.5|44098.5|44153.5|44113.5|44133.5|44093.5|5
1620667140000|2021-05-10 17:19:00|44143.5|44103.5|44148.5|44108.5|44153.5|44113.5|44143.5|44103.5|2
1620667150000|2021-05-10 17:19:10|44143.5|44103.5|44143.5|44103.5|44148.5|44108.5|44143.5|44103.5|2
1620667160000|2021-05-10 17:19:20|44133.5|44093.5|44138.5|44098.5|44138.5|44098.5|44128.5|44088.5|2
1620667170000|2021-05-10 17:19:30|44124.3|44084.3|44123.5|44083.5|44124.3|44084.3|44123.5|44083.5|2
1620667180000|2021-05-10 17:19:40|44128.5|44088.5|44128.5|44088.5|44138.5|44098.5|44128.5|44088.5|1
1620667190000|2021-05-10 17:19:50|44133.2|44093.2|44128.5|44088.5|44133.2|44093.2|44128.5|44088.5|2
1620667200000|2021-05-10 17:20:00|44128.7|44088.7|44128.5|44088.5|44128.7|44088.7|44128.5|44088.5|1
1620667210000|2021-05-10 17:20:10|44123.7|44083.7|44118.5|44078.5|44123.7|44083.7|44118.5|44078.5|3
1620667220000|2021-05-10 17:20:20|44133.5|44093.5|44128.5|44088.5|44138.5|44098.5|44128.5|44088.5|3
1620667230000|2021-05-10 17:20:30|44133.2|44093.2|44138.5|44098.5|44143.5|44103.5|44133.2|44093.2|1
1620667240000|2021-05-10 17:20:40|44133.7|44093.7|44133.5|44093.5|44133.7|44093.7|44133.5|44093.5|0
1620667250000|2021-05-10 17:20:50|44128.5|44088.5|44123.7|44083.7|44133.5|44093.5|44123.5|44083.5|3
1620667260000|2021-05-10 17:21:00|44123.5|44083.5|44128.5|44088.5|44128.5|44088.5|44123.5|44083.5|1
1620667270000|2021-05-10 17:21:10|44128.7|44088.7|44128.5|44088.5|44133.5|44093.5|44128.5|44088.5|3
1620667280000|2021-05-10 17:21:20|44123.5|44083.5|44173.5|44133.5|44173.5|44133.5|44123.5|44083.5|24
1620667290000|2021-05-10 17:21:30|44173.2|44133.2|44153.5|44113.5|44173.5|44133.5|44153.5|44113.5|4
1620667300000|2021-05-10 17:21:40|44148.5|44108.5|44168.5|44128.5|44168.5|44128.5|44143.5|44103.5|12
1620667310000|2021-05-10 17:21:50|44168.7|44128.7|44183.5|44143.5|44183.5|44143.5|44168.7|44128.7|1
1620667320000|2021-05-10 17:22:00|44188.5|44148.5|44173.5|44133.5|44188.5|44148.5|44173.5|44133.5|7
1620667330000|2021-05-10 17:22:10|44163.5|44123.5|44173.5|44133.5|44173.5|44133.5|44163.5|44123.5|3
1620667340000|2021-05-10 17:22:20|44168.5|44128.5|44168.5|44128.5|44168.5|44128.5|44163.5|44123.5|3
1620667350000|2021-05-10 17:22:30|44163.7|44123.7|44163.5|44123.5|44163.7|44123.7|44163.5|44123.5|0
1620667360000|2021-05-10 17:22:40|44163.2|44123.2|44163.5|44123.5|44163.5|44123.5|44153.5|44113.5|2
1620667370000|2021-05-10 17:22:50|44163.2|44123.2|44148.5|44108.5|44163.2|44123.2|44143.5|44103.5|8
1620667380000|2021-05-10 17:23:00|44148.2|44108.2|44128.5|44088.5|44148.2|44108.2|44128.5|44088.5|5
1620667390000|2021-05-10 17:23:10|44133.5|44093.5|44128.5|44088.5|44133.5|44093.5|44128.5|44088.5|2
1620667400000|2021-05-10 17:23:20|44123.5|44083.5|44123.5|44083.5|44128.5|44088.5|44123.5|44083.5|3
1620667420000|2021-05-10 17:23:40|44128.5|44088.5|44128.5|44088.5|44128.7|44088.7|44128.5|44088.5|4
1620667430000|2021-05-10 17:23:50|44123.5|44083.5|44108.5|44068.5|44123.5|44083.5|44108.5|44068.5|8
1620667440000|2021-05-10 17:24:00|44113.2|44073.2|44118.5|44078.5|44118.5|44078.5|44113.2|44073.2|2
1620667450000|2021-05-10 17:24:10|44113.7|44073.7|44118.2|44078.2|44118.5|44078.5|44113.5|44073.5|0
1620667460000|2021-05-10 17:24:20|44113.5|44073.5|44133.5|44093.5|44133.5|44093.5|44113.5|44073.5|6
1620667470000|2021-05-10 17:24:30|44138.5|44098.5|44138.5|44098.5|44138.5|44098.5|44138.5|44098.5|1
1620667480000|2021-05-10 17:24:40|44143.2|44103.2|44143.5|44103.5|44153.5|44113.5|44143.2|44103.2|4
1620667490000|2021-05-10 17:24:50|44138.5|44098.5|44143.5|44103.5|44143.5|44103.5|44138.5|44098.5|1
1620667500000|2021-05-10 17:25:00|44153.5|44113.5|44153.5|44113.5|44153.5|44113.5|44148.5|44108.5|4
1620667510000|2021-05-10 17:25:10|44153.2|44113.2|44148.5|44108.5|44153.2|44113.2|44148.5|44108.5|3
1620667520000|2021-05-10 17:25:20|44143.7|44103.7|44148.5|44108.5|44148.5|44108.5|44138.5|44098.5|2
1620667530000|2021-05-10 17:25:30|44148.7|44108.7|44163.5|44123.5|44163.5|44123.5|44148.7|44108.7|4
1620667540000|2021-05-10 17:25:40|44163.7|44123.7|44168.5|44128.5|44173.5|44133.5|44163.5|44123.5|3
1620667550000|2021-05-10 17:25:50|44163.7|44123.7|44163.5|44123.5|44163.7|44123.7|44163.5|44123.5|0
1620667560000|2021-05-10 17:26:00|44163.7|44123.7|44173.5|44133.5|44173.5|44133.5|44163.5|44123.5|11
1620667570000|2021-05-10 17:26:10|44168.5|44128.5|44183.5|44143.5|44183.5|44143.5|44163.7|44123.7|6
1620667580000|2021-05-10 17:26:20|44198.5|44158.5|44213.5|44173.5|44213.5|44173.5|44198.5|44158.5|3
1620667590000|2021-05-10 17:26:30|44218.5|44178.5|44203.5|44163.5|44218.5|44178.5|44203.5|44163.5|13
1620667600000|2021-05-10 17:26:40|44208.5|44168.5|44193.5|44153.5|44208.5|44168.5|44183.5|44143.5|8
1620667610000|2021-05-10 17:26:50|44183.5|44143.5|44188.5|44148.5|44193.5|44153.5|44183.5|44143.5|7
1620667620000|2021-05-10 17:27:00|44188.2|44148.2|44173.5|44133.5|44188.2|44148.2|44173.5|44133.5|6
1620667630000|2021-05-10 17:27:10|44178.5|44138.5|44178.5|44138.5|44181.3|44141.3|44163.7|44123.7|3
1620667640000|2021-05-10 17:27:20|44178.7|44138.7|44173.5|44133.5|44193.2|44153.2|44173.5|44133.5|0
1620667650000|2021-05-10 17:27:30|44173.7|44133.7|44178.5|44138.5|44183.5|44143.5|44173.7|44133.7|5
1620667660000|2021-05-10 17:27:40|44178.7|44138.7|44186|44146|44186|44146|44178.5|44138.5|1
1620667670000|2021-05-10 17:27:50|44181.3|44141.3|44186|44146|44191|44151|44181.3|44141.3|5
1620667680000|2021-05-10 17:28:00|44191|44151|44186|44146|44195.8|44155.8|44186|44146|0
1620667690000|2021-05-10 17:28:10|44181.3|44141.3|44191|44151|44195.8|44155.8|44181.3|44141.3|4
1620667700000|2021-05-10 17:28:20|44186.3|44146.3|44186|44146|44186.3|44146.3|44176.3|44136.3|2
1620667710000|2021-05-10 17:28:30|44191|44151|44191|44151|44191|44151|44191|44151|2
1620667720000|2021-05-10 17:28:40|44195.8|44155.8|44195.8|44155.8|44205.5|44165.5|44195.8|44155.8|3
1620667730000|2021-05-10 17:28:50|44191|44151|44191|44151|44195.8|44155.8|44186|44146|2
1620667740000|2021-05-10 17:29:00|44195.8|44155.8|44186|44146|44195.8|44155.8|44186|44146|0
1620667750000|2021-05-10 17:29:10|44195.8|44155.8|44200.8|44160.8|44205.5|44165.5|44191|44151|4
1620667760000|2021-05-10 17:29:20|44205.5|44165.5|44181.3|44141.3|44205.5|44165.5|44181.3|44141.3|5
1620667770000|2021-05-10 17:29:30|44186|44146|44171.5|44131.5|44186|44146|44171.5|44131.5|10
1620667780000|2021-05-10 17:29:40|44166.8|44126.8|44171.5|44131.5|44176.3|44136.3|44166.5|44126.5|5
1620667790000|2021-05-10 17:29:50|44176.3|44136.3|44171.5|44131.5|44176.3|44136.3|44166.5|44126.5|6
1620667800000|2021-05-10 17:30:00|44166.5|44126.5|44176.3|44136.3|44176.3|44136.3|44161.8|44121.8|5
1620667810000|2021-05-10 17:30:10|44171.5|44131.5|44181.3|44141.3|44181.3|44141.3|44166.5|44126.5|0
1620667820000|2021-05-10 17:30:20|44186|44146|44176.3|44136.3|44186|44146|44171.5|44131.5|3
1620667830000|2021-05-10 17:30:30|44171.5|44131.5|44186|44146|44191|44151|44171.5|44131.5|14
1620667840000|2021-05-10 17:30:40|44181.3|44141.3|44195.8|44155.8|44195.8|44155.8|44181.3|44141.3|3
1620667850000|2021-05-10 17:30:50|44191|44151|44191|44151|44195.8|44155.8|44191|44151|1
1620667860000|2021-05-10 17:31:00|44195.8|44155.8|44181.3|44141.3|44195.8|44155.8|44181.3|44141.3|3
1620667870000|2021-05-10 17:31:10|44186|44146|44186|44146|44186|44146|44181.3|44141.3|0
1620667890000|2021-05-10 17:31:30|44186.3|44146.3|44191|44151|44195.8|44155.8|44186|44146|6
1620667900000|2021-05-10 17:31:40|44186.3|44146.3|44186|44146|44186.3|44146.3|44176.3|44136.3|1
1620667910000|2021-05-10 17:31:50|44181.3|44141.3|44171.5|44131.5|44181.3|44141.3|44171.5|44131.5|0
1620667920000|2021-05-10 17:32:00|44171.3|44131.3|44176.3|44136.3|44176.3|44136.3|44166.5|44126.5|7
1620667930000|2021-05-10 17:32:10|44171.5|44131.5|44171.5|44131.5|44171.5|44131.5|44171.5|44131.5|1
1620667940000|2021-05-10 17:32:20|44171.3|44131.3|44186|44146|44191|44151|44166.5|44126.5|2
1620667950000|2021-05-10 17:32:30|44186.3|44146.3|44191|44151|44195.8|44155.8|44186.3|44146.3|9
1620667960000|2021-05-10 17:32:40|44186.3|44146.3|44191|44151|44191|44151|44186.3|44146.3|1
1620667970000|2021-05-10 17:32:50|44186.3|44146.3|44186|44146|44191|44151|44186|44146|0
1620667980000|2021-05-10 17:33:00|44186.3|44146.3|44176.3|44136.3|44191|44151|44176.3|44136.3|2
1620668000000|2021-05-10 17:33:20|44176|44136|44166.5|44126.5|44176|44136|44166.5|44126.5|5
1620668010000|2021-05-10 17:33:30|44161.8|44121.8|44161.8|44121.8|44161.8|44121.8|44161.8|44121.8|4
1620668020000|2021-05-10 17:33:40|44166.5|44126.5|44156.8|44116.8|44166.5|44126.5|44156.8|44116.8|1
1620668030000|2021-05-10 17:33:50|||||||||7
1620668040000|2021-05-10 17:34:00|44157|44117|44166.5|44126.5|44171.5|44131.5|44157|44117|8
1620668050000|2021-05-10 17:34:10|44161.8|44121.8|44161.8|44121.8|44166.5|44126.5|44156.8|44116.8|0
1620668060000|2021-05-10 17:34:20|44161.5|44121.5|44166.5|44126.5|44166.5|44126.5|44156.8|44116.8|1
1620668070000|2021-05-10 17:34:30|44161.8|44121.8|44171.5|44131.5|44176.3|44136.3|44156.8|44116.8|6
1620668080000|2021-05-10 17:34:40|44171.3|44131.3|44166.5|44126.5|44171.5|44131.5|44161.8|44121.8|5
1620668090000|2021-05-10 17:34:50|44166.8|44126.8|44161.8|44121.8|44166.8|44126.8|44157|44117|8
1620668100000|2021-05-10 17:35:00|44171.5|44131.5|44176.3|44136.3|44176.3|44136.3|44166.5|44126.5|14
1620668110000|2021-05-10 17:35:10|44181.3|44141.3|44181.3|44141.3|44181.3|44141.3|44176.5|44136.5|0
1620668120000|2021-05-10 17:35:20|44186|44146|44181.3|44141.3|44186|44146|44176.5|44136.5|4
1620668130000|2021-05-10 17:35:30|44176.5|44136.5|44186|44146|44186|44146|44176.5|44136.5|0
1620668140000|2021-05-10 17:35:40|44181.3|44141.3|44181.3|44141.3|44181.3|44141.3|44181|44141|0
1620668160000|2021-05-10 17:36:00|44186|44146|44166.5|44126.5|44186|44146|44161.8|44121.8|6
1620668170000|2021-05-10 17:36:10|44157|44117|44147|44107|44157|44117|44147|44107|13
1620668180000|2021-05-10 17:36:20|44156.8|44116.8|44156.8|44116.8|44156.8|44116.8|44156.8|44116.8|1
1620668190000|2021-05-10 17:36:30|44166.5|44126.5|44166.5|44126.5|44166.5|44126.5|44166.5|44126.5|3
1620668200000|2021-05-10 17:36:40|44166.8|44126.8|44176.3|44136.3|44176.3|44136.3|44166.8|44126.8|1
1620668210000|2021-05-10 17:36:50|44176.5|44136.5|44171.5|44131.5|44176.5|44136.5|44166.5|44126.5|5
1620668230000|2021-05-10 17:37:10|44176.3|44136.3|44181.3|44141.3|44186|44146|44176.3|44136.3|1
1620668240000|2021-05-10 17:37:20|44181|44141|44166.5|44126.5|44181|44141|44156.8|44116.8|3
1620668250000|2021-05-10 17:37:30|44161.8|44121.8|44166.5|44126.5|44166.5|44126.5|44161.8|44121.8|6
1620668260000|2021-05-10 17:37:40|||||||||1
1620668270000|2021-05-10 17:37:50|44176|44136|44171.5|44131.5|44176|44136|44171.5|44131.5|7
1620668280000|2021-05-10 17:38:00|44176.3|44136.3|44176.3|44136.3|44176.3|44136.3|44176.3|44136.3|0
1620668290000|2021-05-10 17:38:10|44166.5|44126.5|44176.3|44136.3|44176.3|44136.3|44166.5|44126.5|7
1620668300000|2021-05-10 17:38:20|||||||||2
1620668320000|2021-05-10 17:38:40|44186|44146|44181.3|44141.3|44195.8|44155.8|44176.3|44136.3|31
1620668330000|2021-05-10 17:38:50|44176.5|44136.5|44166.5|44126.5|44176.5|44136.5|44166.5|44126.5|20
1620668340000|2021-05-10 17:39:00|||||||||13
1620668350000|2021-05-10 17:39:10|44171.5|44131.5|44166.5|44126.5|44176.3|44136.3|44166.5|44126.5|2
1620668360000|2021-05-10 17:39:20|44166.8|44126.8|44176.3|44136.3|44186|44146|44166.8|44126.8|10
1620668370000|2021-05-10 17:39:30|44181.3|44141.3|44176.3|44136.3|44181.3|44141.3|44176.3|44136.3|2
1620668390000|2021-05-10 17:39:50|44176.5|44136.5|44186|44146|44186|44146|44176.5|44136.5|4
1620668400000|2021-05-10 17:40:00|44176.5|44136.5|44176.3|44136.3|44181.3|44141.3|44171.5|44131.5|4
1620668410000|2021-05-10 17:40:10|44166.5|44126.5|44186|44146|44195.8|44155.8|44166.5|44126.5|11
1620668420000|2021-05-10 17:40:20|44195.8|44155.8|44205.5|44165.5|44205.5|44165.5|44195.8|44155.8|10
1620668450000|2021-05-10 17:40:50|44215.2|44175.2|44220.2|44180.2|44225|44185|44215.2|44175.2|19
1620668460000|2021-05-10 17:41:00|44220|44180|44200.8|44160.8|44220|44180|44200.5|44160.5|13
1620668470000|2021-05-10 17:41:10|44205.5|44165.5|44205.5|44165.5|44205.5|44165.5|44205.5|44165.5|1
1620668480000|2021-05-10 17:41:20|44205.2|44165.2|44205.5|44165.5|44205.5|44165.5|44195.7|44155.7|19
1620668490000|2021-05-10 17:41:30|44200.7|44160.7|44200.7|44160.7|44200.7|44160.7|44200.7|44160.7|0
1620668500000|2021-05-10 17:41:40|44205.5|44165.5|44225|44185|44225|44185|44205.5|44165.5|3
1620668510000|2021-05-10 17:41:50|44220.2|44180.2|44225|44185|44234.7|44194.7|44220.2|44180.2|25
1620668520000|2021-05-10 17:42:00|44230|44190|44254.2|44214.2|44254.2|44214.2|44225|44185|27
1620668530000|2021-05-10 17:42:10|44249.5|44209.5|44244.5|44204.5|44249.5|44209.5|44244.5|44204.5|5
1620668540000|2021-05-10 17:42:20|44254.2|44214.2|44234.7|44194.7|44254.2|44214.2|44234.7|44194.7|16
1620668550000|2021-05-10 17:42:30|44225|44185|44220.2|44180.2|44230|44190|44220|44180|9
1620668560000|2021-05-10 17:42:40|44215.5|44175.5|44220.2|44180.2|44225|44185|44215.2|44175.2|6
1620668570000|2021-05-10 17:42:50|44220|44180|44220.2|44180.2|44225|44185|44215.2|44175.2|0
1620668580000|2021-05-10 17:43:00|44215.5|44175.5|44205.5|44165.5|44225|44185|44200.7|44160.7|8
1620668590000|2021-05-10 17:43:10|44200.7|44160.7|44191|44151|44205.5|44165.5|44186|44146|3
1620668600000|2021-05-10 17:43:20|44186.3|44146.3|44186|44146|44191|44151|44166.5|44126.5|11
1620668610000|2021-05-10 17:43:30|44176.3|44136.3|44176.3|44136.3|44186|44146|44171.5|44131.5|6
1620668620000|2021-05-10 17:43:40|44171.5|44131.5|44166.5|44126.5|44171.5|44131.5|44166.5|44126.5|1
1620668630000|2021-05-10 17:43:50|44161.8|44121.8|44161.8|44121.8|44166.5|44126.5|44161.8|44121.8|0
1620668640000|2021-05-10 17:44:00|44157|44117|44166.8|44126.8|44166.8|44126.8|44157|44117|2
1620668650000|2021-05-10 17:44:10|44166.5|44126.5|44171.5|44131.5|44176.3|44136.3|44166.5|44126.5|1
1620668660000|2021-05-10 17:44:20|44176.3|44136.3|44171.5|44131.5|44176.3|44136.3|44166.5|44126.5|6
1620668670000|2021-05-10 17:44:30|44176.3|44136.3|44166.5|44126.5|44176.3|44136.3|44156.8|44116.8|4
1620668680000|2021-05-10 17:44:40|44161.8|44121.8|44161.8|44121.8|44166.5|44126.5|44156.8|44116.8|2
1620668690000|2021-05-10 17:44:50|44161.5|44121.5|44152|44112|44161.5|44121.5|44152|44112|4
1620668700000|2021-05-10 17:45:00|44156.8|44116.8|44152|44112|44156.8|44116.8|44147.3|44107.3|2
1620668710000|2021-05-10 17:45:10|44147.3|44107.3|44142.3|44102.3|44147.3|44107.3|44142.3|44102.3|6
1620668720000|2021-05-10 17:45:20|44147|44107|44152|44112|44152|44112|44142.3|44102.3|22
1620668730000|2021-05-10 17:45:30|44156.8|44116.8|44166.5|44126.5|44166.5|44126.5|44152|44112|3
1620668740000|2021-05-10 17:45:40|44161.8|44121.8|44186|44146|44186|44146|44161.8|44121.8|7
1620668750000|2021-05-10 17:45:50|44186.3|44146.3|44200.7|44160.7|44205.5|44165.5|44186|44146|11
1620668760000|2021-05-10 17:46:00|44205.5|44165.5|44181.2|44141.2|44205.5|44165.5|44176.2|44136.2|21
1620668770000|2021-05-10 17:46:10|44176.5|44136.5|44166.5|44126.5|44181.2|44141.2|44166.5|44126.5|5
1620668780000|2021-05-10 17:46:20|44161.8|44121.8|44142.3|44102.3|44161.8|44121.8|44142.3|44102.3|6
1620668790000|2021-05-10 17:46:30|44137.5|44097.5|44127.5|44087.5|44137.5|44097.5|44127.5|44087.5|9
1620668800000|2021-05-10 17:46:40|44127.8|44087.8|44122.8|44082.8|44137.3|44097.3|44122.8|44082.8|2
1620668810000|2021-05-10 17:46:50|44127.5|44087.5|44127.5|44087.5|44137.3|44097.3|44127.5|44087.5|3
1620668820000|2021-05-10 17:47:00|44122.8|44082.8|44122.8|44082.8|44127.5|44087.5|44122.8|44082.8|2
1620668830000|2021-05-10 17:47:10|44113|44073|44103.3|44063.3|44113|44073|44103.3|44063.3|3
1620668840000|2021-05-10 17:47:20|44108|44068|44113|44073|44117.8|44077.8|44108|44068|2
1620668850000|2021-05-10 17:47:30|44112.8|44072.8|44108|44068|44112.8|44072.8|44103.3|44063.3|3
1620668860000|2021-05-10 17:47:40|44103.3|44063.3|44093.5|44053.5|44108|44068|44088.5|44048.5|8
1620668870000|2021-05-10 17:47:50|44098.3|44058.3|44088.5|44048.5|44098.3|44058.3|44088.5|44048.5|2
1620668880000|2021-05-10 17:48:00|44098.3|44058.3|44088.5|44048.5|44098.3|44058.3|44088.5|44048.5|13
1620668890000|2021-05-10 17:48:10|44098.3|44058.3|44113|44073|44117.3|44077.3|44093.5|44053.5|29
1620668900000|2021-05-10 17:48:20|44112.8|44072.8|44113|44073|44113|44073|44103.3|44063.3|12
1620668910000|2021-05-10 17:48:30|44108|44068|44103.3|44063.3|44113|44073|44098.3|44058.3|5
1620668920000|2021-05-10 17:48:40|44108|44068|44117.8|44077.8|44117.8|44077.8|44108|44068|5
1620668930000|2021-05-10 17:48:50|44108|44068|44093.3|44053.3|44117.8|44077.8|44088.3|44048.3|4
1620668940000|2021-05-10 17:49:00|44098|44058|44093.3|44053.3|44098|44058|44083.5|44043.5|14
1620668950000|2021-05-10 17:49:10|44088.5|44048.5|44093.3|44053.3|44093.3|44053.3|44078.5|44038.5|2
1620668960000|2021-05-10 17:49:20|44098|44058|44093.3|44053.3|44103|44063|44093|44053|2
1620668970000|2021-05-10 17:49:30|44098|44058|44078.5|44038.5|44098|44058|44078.5|44038.5|1
1620668980000|2021-05-10 17:49:40|44083.3|44043.3|44078.5|44038.5|44083.3|44043.3|44073.8|44033.8|4
1620668990000|2021-05-10 17:49:50|44083.5|44043.5|44122.5|44082.5|44122.8|44082.8|44078.5|44038.5|6
1620669000000|2021-05-10 17:50:00|44122.8|44082.8|44112.8|44072.8|44122.8|44082.8|44088.5|44048.5|23
1620669010000|2021-05-10 17:50:10|44113|44073|44122.8|44082.8|44127.5|44087.5|44113|44073|19
1620669020000|2021-05-10 17:50:20|44122.5|44082.5|44113|44073|44122.5|44082.5|44113|44073|5
1620669040000|2021-05-10 17:50:40|44108|44068|44103.3|44063.3|44108|44068|44103.3|44063.3|2
1620669050000|2021-05-10 17:50:50|44098.5|44058.5|44108|44068|44108|44068|44098.5|44058.5|0
1620669060000|2021-05-10 17:51:00|44103.3|44063.3|44103.3|44063.3|44108|44068|44098.3|44058.3|1
1620669070000|2021-05-10 17:51:10|44108|44068|44098.3|44058.3|44108|44068|44098.3|44058.3|2
1620669080000|2021-05-10 17:51:20|44098.5|44058.5|44103.3|44063.3|44108|44068|44098.5|44058.5|1
1620669090000|2021-05-10 17:51:30|44108|44068|44117.8|44077.8|44117.8|44077.8|44108|44068|5
1620669100000|2021-05-10 17:51:40|44113|44073|44108|44068|44113|44073|44108|44068|0
1620669110000|2021-05-10 17:51:50|44103.3|44063.3|44103.3|44063.3|44103.3|44063.3|44103.3|44063.3|1
1620669120000|2021-05-10 17:52:00|44098.5|44058.5|44113|44073|44113|44073|44098.5|44058.5|3
1620669130000|2021-05-10 17:52:10|44117.8|44077.8|44113|44073|44117.8|44077.8|44113|44073|0
1620669140000|2021-05-10 17:52:20|44108.3|44068.3|44127.5|44087.5|44127.5|44087.5|44108.3|44068.3|7
1620669150000|2021-05-10 17:52:30|44132.3|44092.3|44132.5|44092.5|44132.5|44092.5|44132.3|44092.3|2
1620669160000|2021-05-10 17:52:40|44137.3|44097.3|44132.5|44092.5|44142.3|44102.3|44132.5|44092.5|3
1620669170000|2021-05-10 17:52:50|44137.3|44097.3|44127.5|44087.5|44137.5|44097.5|44122.8|44082.8|2
1620669180000|2021-05-10 17:53:00|44127.8|44087.8|44113|44073|44127.8|44087.8|44113|44073|1
1620669190000|2021-05-10 17:53:10|44117.8|44077.8|44113|44073|44117.8|44077.8|44113|44073|1
1620669200000|2021-05-10 17:53:20|44117.8|44077.8|44127.5|44087.5|44127.5|44087.5|44113|44073|4
1620669210000|2021-05-10 17:53:30|44127.8|44087.8|44137.3|44097.3|44137.3|44097.3|44127.8|44087.8|0
1620669220000|2021-05-10 17:53:40|44132.5|44092.5|44132.5|44092.5|44137.3|44097.3|44127.8|44087.8|3
1620669230000|2021-05-10 17:53:50|44127.8|44087.8|44142.3|44102.3|44147|44107|44127.5|44087.5|3
1620669240000|2021-05-10 17:54:00|44147|44107|44127.5|44087.5|44147|44107|44127.5|44087.5|11
1620669250000|2021-05-10 17:54:10|44127.8|44087.8|44137.3|44097.3|44137.3|44097.3|44127.5|44087.5|9
1620669260000|2021-05-10 17:54:20|44137|44097|44132.5|44092.5|44137.2|44097.2|44127.5|44087.5|1
1620669270000|2021-05-10 17:54:30|44137.2|44097.2|44137.2|44097.2|44142.2|44102.2|44132.5|44092.5|0
1620669280000|2021-05-10 17:54:40|44132.5|44092.5|44156.7|44116.7|44156.7|44116.7|44132.5|44092.5|7
1620669290000|2021-05-10 17:54:50|44152|44112|44161.7|44121.7|44161.7|44121.7|44151.7|44111.7|1
1620669300000|2021-05-10 17:55:00|44166.5|44126.5|44152|44112|44166.5|44126.5|44152|44112|3
1620669310000|2021-05-10 17:55:10|44147.2|44107.2|44152|44112|44156.7|44116.7|44142.2|44102.2|14
1620669320000|2021-05-10 17:55:20|44156.7|44116.7|44161.7|44121.7|44161.7|44121.7|44156.7|44116.7|0
1620669330000|2021-05-10 17:55:30|44166.5|44126.5|44161.7|44121.7|44166.5|44126.5|44157|44117|6
1620669340000|2021-05-10 17:55:40|44157|44117|44166.5|44126.5|44166.5|44126.5|44156.7|44116.7|1
1620669350000|2021-05-10 17:55:50|44161.7|44121.7|44171.5|44131.5|44171.5|44131.5|44156.7|44116.7|2
1620669360000|2021-05-10 17:56:00|44176.2|44136.2|44176.2|44136.2|44191|44151|44176.2|44136.2|8
1620669370000|2021-05-10 17:56:10|44176.5|44136.5|44181.2|44141.2|44181.2|44141.2|44176.2|44136.2|0
1620669380000|2021-05-10 17:56:20|44181|44141|44171.5|44131.5|44181|44141|44171.5|44131.5|3
1620669390000|2021-05-10 17:56:30|44166.7|44126.7|44176.2|44136.2|44176.2|44136.2|44166.5|44126.5|3
1620669400000|2021-05-10 17:56:40|44171.5|44131.5|44166.5|44126.5|44171.5|44131.5|44166.5|44126.5|0
1620669410000|2021-05-10 17:56:50|44166.7|44126.7|44152|44112|44176.5|44136.5|44152|44112|14
1620669420000|2021-05-10 17:57:00|44147.2|44107.2|44147|44107|44152|44112|44147|44107|1
1620669430000|2021-05-10 17:57:10|44142.2|44102.2|44156.7|44116.7|44161.7|44121.7|44142.2|44102.2|12
1620669440000|2021-05-10 17:57:20|44147|44107|44161.7|44121.7|44161.7|44121.7|44147|44107|4
1620669450000|2021-05-10 17:57:30|44166.5|44126.5|44161.7|44121.7|44166.5|44126.5|44156.7|44116.7|6
1620669460000|2021-05-10 17:57:40|44161.5|44121.5|44152|44112|44161.5|44121.5|44147.2|44107.2|1
1620669470000|2021-05-10 17:57:50|44151.7|44111.7|44152|44112|44152|44112|44151.7|44111.7|0
1620669480000|2021-05-10 17:58:00|44147.2|44107.2|44171.5|44131.5|44171.5|44131.5|44147.2|44107.2|7
1620669490000|2021-05-10 17:58:10|44176.2|44136.2|44156.7|44116.7|44176.2|44136.2|44152|44112|20
1620669500000|2021-05-10 17:58:20|44157|44117|44171.5|44131.5|44176.2|44136.2|44157|44117|3
1620669510000|2021-05-10 17:58:30|44166.7|44126.7|44166.5|44126.5|44171.5|44131.5|44166.5|44126.5|5
1620669520000|2021-05-10 17:58:40|44171.2|44131.2|44166.5|44126.5|44171.5|44131.5|44161.5|44121.5|9
1620669530000|2021-05-10 17:58:50|44161.7|44121.7|44156.7|44116.7|44161.7|44121.7|44156.7|44116.7|6
1620669540000|2021-05-10 17:59:00|44161.7|44121.7|44171.5|44131.5|44176|44136|44156.7|44116.7|27
1620669550000|2021-05-10 17:59:10|44166.7|44126.7|44161.7|44121.7|44166.7|44126.7|44156.7|44116.7|3
1620669560000|2021-05-10 17:59:20|44157|44117|44152|44112|44161.7|44121.7|44152|44112|13
1620669570000|2021-05-10 17:59:30|44156.7|44116.7|44149.8|44109.8|44159.8|44119.8|44149.8|44109.8|5
1620669580000|2021-05-10 17:59:40|44150|44110|44142.5|44102.5|44150|44110|44142.5|44102.5|9
1620669590000|2021-05-10 17:59:50|44147.2|44107.2|44162|44122|44162|44122|44147.2|44107.2|8
1620669600000|2021-05-10 18:00:00|44166.7|44126.7|44162|44122|44166.7|44126.7|44157|44117|10
1620669610000|2021-05-10 18:00:10|44157.2|44117.2|44142.5|44102.5|44157.2|44117.2|44137.5|44097.5|12
1620669620000|2021-05-10 18:00:20|44142.7|44102.7|44152.2|44112.2|44157|44117|44142.7|44102.7|21
1620669630000|2021-05-10 18:00:30|44152|44112|44152.2|44112.2|44157|44117|44152|44112|0
1620669640000|2021-05-10 18:00:40|44147.5|44107.5|44142.5|44102.5|44152.2|44112.2|44142.2|44102.2|1
1620669650000|2021-05-10 18:00:50|44147.2|44107.2|44152.2|44112.2|44152.2|44112.2|44142.5|44102.5|1
1620669660000|2021-05-10 18:01:00|44147.5|44107.5|44152.2|44112.2|44157|44117|44147.2|44107.2|0
1620669670000|2021-05-10 18:01:10|44157|44117|44152.2|44112.2|44157|44117|44147.2|44107.2|4
1620669680000|2021-05-10 18:01:20|44157|44117|44166.7|44126.7|44166.7|44126.7|44147.5|44107.5|11
1620669690000|2021-05-10 18:01:30|44162|44122|44157|44117|44166.7|44126.7|44157|44117|10
1620669700000|2021-05-10 18:01:40|||||||||6
1620669710000|2021-05-10 18:01:50|44142.5|44102.5|44137.5|44097.5|44147.2|44107.2|44137.5|44097.5|5
1620669720000|2021-05-10 18:02:00|44142.5|44102.5|44132.7|44092.7|44142.5|44102.5|44127.7|44087.7|10
1620669730000|2021-05-10 18:02:10|44132.5|44092.5|44127.7|44087.7|44132.7|44092.7|44127.7|44087.7|5
1620669740000|2021-05-10 18:02:20|44128|44088|44137.5|44097.5|44142.5|44102.5|44128|44088|8
1620669750000|2021-05-10 18:02:30|44128|44088|44127.7|44087.7|44132.7|44092.7|44127.7|44087.7|5
1620669760000|2021-05-10 18:02:40|44118|44078|44103.2|44063.2|44118|44078|44103|44063|20
1620669770000|2021-05-10 18:02:50|44098.5|44058.5|44098.2|44058.2|44108|44068|44098.2|44058.2|5
1620669780000|2021-05-10 18:03:00|44098.5|44058.5|44103.2|44063.2|44108|44068|44098.2|44058.2|3
1620669790000|2021-05-10 18:03:10|44103|44063|44096.2|44056.2|44107.2|44067.2|44095.4|44055.4|7
1620669800000|2021-05-10 18:03:20|44096.5|44056.5|44086.5|44046.5|44101.2|44061.2|44086.5|44046.5|22
1620669810000|2021-05-10 18:03:30|44091.5|44051.5|44111|44071|44111|44071|44086.5|44046.5|8
1620669820000|2021-05-10 18:03:40|44106.2|44066.2|44120.7|44080.7|44125.4|44085.4|44106.2|44066.2|9
1620669830000|2021-05-10 18:03:50|44125.4|44085.4|44140.4|44100.4|44140.4|44100.4|44125.4|44085.4|43
1620669840000|2021-05-10 18:04:00|44135.7|44095.7|44140.4|44100.4|44140.4|44100.4|44135.2|44095.2|12
1620669850000|2021-05-10 18:04:10|44140.7|44100.7|44140.4|44100.4|44145.7|44105.7|44140.2|44100.2|2
1620669860000|2021-05-10 18:04:20|44135.7|44095.7|44140.7|44100.7|44140.7|44100.7|44135.7|44095.7|11
1620669870000|2021-05-10 18:04:30|44145.4|44105.4|44145.4|44105.4|44154.7|44114.7|44135.4|44095.4|35
1620669880000|2021-05-10 18:04:40|44145.7|44105.7|44165.7|44125.7|44165.7|44125.7|44145.7|44105.7|24
1620669890000|2021-05-10 18:04:50|44165.4|44125.4|44165.7|44125.7|44165.7|44125.7|44160.4|44120.4|4
1620669900000|2021-05-10 18:05:00|44156.2|44116.2|44195.7|44155.7|44205.4|44165.4|44156.2|44116.2|50
1620669910000|2021-05-10 18:05:10|44195.9|44155.9|44205.7|44165.7|44205.7|44165.7|44195.7|44155.7|11
1620669920000|2021-05-10 18:05:20|44215.7|44175.7|44225.7|44185.7|44225.7|44185.7|44215.7|44175.7|20
1620669930000|2021-05-10 18:05:30|44225.9|44185.9|44245.7|44205.7|44245.9|44205.9|44225.9|44185.9|20
1620669940000|2021-05-10 18:05:40|44240.7|44200.7|44235.7|44195.7|44245.7|44205.7|44235.7|44195.7|12
1620669950000|2021-05-10 18:05:50|44240.4|44200.4|44240.7|44200.7|44240.7|44200.7|44235.7|44195.7|1
1620669960000|2021-05-10 18:06:00|44235.7|44195.7|44225.7|44185.7|44235.7|44195.7|44225.7|44185.7|19
1620669970000|2021-05-10 18:06:10|44225.9|44185.9|44240.7|44200.7|44245.7|44205.7|44225.9|44185.9|11
1620669980000|2021-05-10 18:06:20|44240.9|44200.9|44240.4|44200.4|44245.7|44205.7|44235.7|44195.7|50
1620669990000|2021-05-10 18:06:30|44240.7|44200.7|44235.7|44195.7|44245.7|44205.7|44230.7|44190.7|22
1620670000000|2021-05-10 18:06:40|44240.4|44200.4|44255.7|44215.7|44265.7|44225.7|44235.7|44195.7|27
1620670010000|2021-05-10 18:06:50|44260.7|44220.7|44270.7|44230.7|44270.7|44230.7|44255.7|44215.7|62
1620670020000|2021-05-10 18:07:00|44265.7|44225.7|44225.7|44185.7|44265.9|44225.9|44225.7|44185.7|40
1620670030000|2021-05-10 18:07:10|44215.7|44175.7|44215.7|44175.7|44225.7|44185.7|44215.7|44175.7|10
1620670040000|2021-05-10 18:07:20|44225.7|44185.7|44240.7|44200.7|44245.7|44205.7|44225.7|44185.7|14
1620670050000|2021-05-10 18:07:30|44240.4|44200.4|44235.7|44195.7|44250.4|44210.4|44235.7|44195.7|14
1620670060000|2021-05-10 18:07:40|44236.2|44196.2|44240.7|44200.7|44240.9|44200.9|44235.7|44195.7|9
1620670070000|2021-05-10 18:07:50|44240.9|44200.9|44255.9|44215.9|44255.9|44215.9|44240.7|44200.7|11
1620670080000|2021-05-10 18:08:00|44250.9|44210.9|44235.9|44195.9|44250.9|44210.9|44225.9|44185.9|54
1620670090000|2021-05-10 18:08:10|44235.4|44195.4|44195.9|44155.9|44235.9|44195.9|44195.9|44155.9|14
1620670100000|2021-05-10 18:08:20|44185.9|44145.9|44155.7|44115.7|44185.9|44145.9|44155.7|44115.7|27
1620670110000|2021-05-10 18:08:30|44155.4|44115.4|44140.7|44100.7|44155.4|44115.4|44140.7|44100.7|12
1620670120000|2021-05-10 18:08:40|44135.9|44095.9|44125.9|44085.9|44145.7|44105.7|44125.9|44085.9|14
1620670130000|2021-05-10 18:08:50|44135.9|44095.9|44130.9|44090.9|44145.9|44105.9|44130.9|44090.9|10
1620670140000|2021-05-10 18:09:00|44126.2|44086.2|44131.2|44091.2|44135.9|44095.9|44126.2|44086.2|3
1620670150000|2021-05-10 18:09:10|44135.9|44095.9|44126.2|44086.2|44135.9|44095.9|44126.2|44086.2|4
1620670160000|2021-05-10 18:09:20|44131.2|44091.2|44131.2|44091.2|44135.9|44095.9|44131.2|44091.2|1
1620670170000|2021-05-10 18:09:30|44135.9|44095.9|44135.9|44095.9|44135.9|44095.9|44126.2|44086.2|6
1620670180000|2021-05-10 18:09:40|44140.7|44100.7|44135.9|44095.9|44145.9|44105.9|44126.2|44086.2|16
1620670190000|2021-05-10 18:09:50|44136.2|44096.2|44135.9|44095.9|44145.9|44105.9|44135.9|44095.9|1
1620670200000|2021-05-10 18:10:00|44145.9|44105.9|44150.9|44110.9|44155.9|44115.9|44145.9|44105.9|11
1620670210000|2021-05-10 18:10:10|44146.2|44106.2|44156.2|44116.2|44156.2|44116.2|44135.9|44095.9|36
1620670220000|2021-05-10 18:10:20|44155.9|44115.9|44175.9|44135.9|44180.9|44140.9|44155.9|44115.9|10
1620670230000|2021-05-10 18:10:30|44176.2|44136.2|44165.9|44125.9|44180.7|44140.7|44155.9|44115.9|5
1620670240000|2021-05-10 18:10:40|44175.9|44135.9|44175.9|44135.9|44185.9|44145.9|44165.9|44125.9|12
1620670250000|2021-05-10 18:10:50|44171.2|44131.2|44165.9|44125.9|44175.9|44135.9|44165.9|44125.9|5
1620670260000|2021-05-10 18:11:00|44165.7|44125.7|44165.9|44125.9|44165.9|44125.9|44145.9|44105.9|41
1620670270000|2021-05-10 18:11:10|44165.7|44125.7|44161.4|44121.4|44166.2|44126.2|44156.4|44116.4|11
1620670280000|2021-05-10 18:11:20|44156.7|44116.7|44180.9|44140.9|44180.9|44140.9|44156.4|44116.4|5
1620670290000|2021-05-10 18:11:30|44185.7|44145.7|44171.2|44131.2|44185.7|44145.7|44166.2|44126.2|6
1620670300000|2021-05-10 18:11:40|44166.4|44126.4|44185.7|44145.7|44185.7|44145.7|44166.2|44126.2|4
1620670310000|2021-05-10 18:11:50|44195.7|44155.7|44200.7|44160.7|44205.7|44165.7|44195.7|44155.7|35
1620670320000|2021-05-10 18:12:00|44205.4|44165.4|44205.7|44165.7|44220.7|44180.7|44205.4|44165.4|24
1620670330000|2021-05-10 18:12:10|44200.9|44160.9|44195.7|44155.7|44205.7|44165.7|44175.9|44135.9|29
1620670340000|2021-05-10 18:12:20|44195.4|44155.4|44205.7|44165.7|44210.7|44170.7|44195.4|44155.4|11
1620670350000|2021-05-10 18:12:30|44200.9|44160.9|44205.7|44165.7|44215.7|44175.7|44200.9|44160.9|11
1620670360000|2021-05-10 18:12:40|44205.4|44165.4|44205.7|44165.7|44205.7|44165.7|44195.4|44155.4|9
1620670370000|2021-05-10 18:12:50|44196.2|44156.2|44156.2|44116.2|44196.2|44156.2|44156.2|44116.2|30
1620670380000|2021-05-10 18:13:00|44151.4|44111.4|44131.9|44091.9|44156.2|44116.2|44117.2|44077.2|47
1620670390000|2021-05-10 18:13:10|44136.7|44096.7|44112.5|44072.5|44136.7|44096.7|44112.5|44072.5|21
1620670400000|2021-05-10 18:13:20|44117.2|44077.2|44126.9|44086.9|44136.7|44096.7|44117.2|44077.2|30
1620670410000|2021-05-10 18:13:30|44122.2|44082.2|44146.2|44106.2|44146.2|44106.2|44117.2|44077.2|62
1620670420000|2021-05-10 18:13:40|44141.4|44101.4|44116.9|44076.9|44151.2|44111.2|44116.9|44076.9|21
1620670430000|2021-05-10 18:13:50|44107.2|44067.2|44126.7|44086.7|44126.7|44086.7|44097.5|44057.5|71
1620670440000|2021-05-10 18:14:00|44121.9|44081.9|44220.7|44180.7|44235.7|44195.7|44121.9|44081.9|138
1620670450000|2021-05-10 18:14:10|44215.4|44175.4|44260.9|44220.9|44265.9|44225.9|44195.7|44155.7|108
1620670460000|2021-05-10 18:14:20|44265.9|44225.9|44335.9|44295.9|44335.9|44295.9|44265.9|44225.9|113
1620670470000|2021-05-10 18:14:30|44330.9|44290.9|44300.9|44260.9|44335.7|44295.7|44295.9|44255.9|146
1620670480000|2021-05-10 18:14:40|44300.7|44260.7|44295.9|44255.9|44300.9|44260.9|44265.9|44225.9|135
1620670490000|2021-05-10 18:14:50|44296.2|44256.2|44280.7|44240.7|44310.9|44270.9|44275.7|44235.7|152
1620670500000|2021-05-10 18:15:00|44295.7|44255.7|44276.4|44236.4|44295.7|44255.7|44265.9|44225.9|28
1620670510000|2021-05-10 18:15:10|44281.4|44241.4|44276.4|44236.4|44291.4|44251.4|44271.4|44231.4|12
1620670520000|2021-05-10 18:15:20|44275.4|44235.4|44256.4|44216.4|44275.4|44235.4|44256.4|44216.4|13
1620670530000|2021-05-10 18:15:30|||||||||13
1620670540000|2021-05-10 18:15:40|||||||||7
1620670550000|2021-05-10 18:15:50|44251.4|44211.4|44251.4|44211.4|44251.4|44211.4|44246.4|44206.4|45
1620670560000|2021-05-10 18:16:00|44246.7|44206.7|44251.4|44211.4|44251.4|44211.4|44246.4|44206.4|2
1620670570000|2021-05-10 18:16:10|44256.4|44216.4|44256.4|44216.4|44256.4|44216.4|44251.4|44211.4|29
1620670580000|2021-05-10 18:16:20|44256.2|44216.2|44271.2|44231.2|44271.2|44231.2|44246.4|44206.4|27
1620670590000|2021-05-10 18:16:30|44275.9|44235.9|44276.2|44236.2|44276.2|44236.2|44266.4|44226.4|19
1620670600000|2021-05-10 18:16:40|44276.4|44236.4|44276.2|44236.2|44281.2|44241.2|44276.2|44236.2|15
1620670610000|2021-05-10 18:16:50|44276.4|44236.4|44266.4|44226.4|44281.2|44241.2|44266.2|44226.2|9
1620670620000|2021-05-10 18:17:00|44266.2|44226.2|44266.2|44226.2|44266.4|44226.4|44266.2|44226.2|5
1620670630000|2021-05-10 18:17:10|||||||||5
1620670640000|2021-05-10 18:17:20|44270.9|44230.9|44266.2|44226.2|44271.2|44231.2|44266.2|44226.2|11
1620670650000|2021-05-10 18:17:30|44266.4|44226.4|44266.2|44226.2|44271.2|44231.2|44266.2|44226.2|2
1620670660000|2021-05-10 18:17:40|||||||||20
1620670670000|2021-05-10 18:17:50|44266.4|44226.4|44261.2|44221.2|44266.4|44226.4|44261.2|44221.2|18
1620670680000|2021-05-10 18:18:00|||||||||6
1620670690000|2021-05-10 18:18:10|44256.4|44216.4|44266.2|44226.2|44266.2|44226.2|44256.2|44216.2|2
1620670700000|2021-05-10 18:18:20|44281.2|44241.2|44295.9|44255.9|44296.2|44256.2|44281.2|44241.2|61
1620670710000|2021-05-10 18:18:30|44291.2|44251.2|44295.9|44255.9|44295.9|44255.9|44290.9|44250.9|10
1620670720000|2021-05-10 18:18:40|44295.7|44255.7|44295.7|44255.7|44295.9|44255.9|44295.7|44255.7|7
1620670730000|2021-05-10 18:18:50|||||||||10
1620670740000|2021-05-10 18:19:00|44310.4|44270.4|44300.7|44260.7|44315.4|44275.4|44300.7|44260.7|6
1620670750000|2021-05-10 18:19:10|44300.9|44260.9|44320.4|44280.4|44320.4|44280.4|44300.9|44260.9|3
1620670760000|2021-05-10 18:19:20|44315.7|44275.7|44315.4|44275.4|44315.7|44275.7|44315.4|44275.4|5
1620670770000|2021-05-10 18:19:30|||||||||9
1620670780000|2021-05-10 18:19:40|44315.2|44275.2|44280.4|44240.4|44315.4|44275.4|44280.4|44240.4|18
1620670790000|2021-05-10 18:19:50|44275.7|44235.7|44285.7|44245.7|44295.4|44255.4|44275.7|44235.7|13
1620691200000|2021-05-11 00:00:00|44235.8|44155.8|44220.6|44180.6|44240.1|44200.1|44165.8|44125.8|116
1620691210000|2021-05-11 00:00:10|44215.8|44175.8|44225.6|44185.6|44230.3|44190.3|44205.8|44165.8|12
1620691220000|2021-05-11 00:00:20|44230.3|44190.3|44230.6|44190.6|44230.6|44190.6|44225.6|44185.6|11
1620691230000|2021-05-11 00:00:30|44230.3|44190.3|44180.8|44140.8|44230.3|44190.3|44180.6|44140.6|5
1620691240000|2021-05-11 00:00:40|44175.8|44135.8|44185.8|44145.8|44185.8|44145.8|44170.8|44130.8|2
1620691250000|2021-05-11 00:00:50|44186|44146|44220.8|44180.8|44220.8|44180.8|44186|44146|8
1620691260000|2021-05-11 00:01:00|44230.8|44190.8|44230.8|44190.8|44235.8|44195.8|44230.8|44190.8|2
1620691270000|2021-05-11 00:01:10|44230.6|44190.6|44240.6|44200.6|44240.8|44200.8|44220.8|44180.8|14
1620691280000|2021-05-11 00:01:20|44245.3|44205.3|44240.6|44200.6|44250.6|44210.6|44240.6|44200.6|3
1620691290000|2021-05-11 00:01:30|44245.3|44205.3|44250.3|44210.3|44250.3|44210.3|44245.3|44205.3|1
1620691300000|2021-05-11 00:01:40|44255.6|44215.6|44255.8|44215.8|44255.8|44215.8|44255.6|44215.6|5
1620691310000|2021-05-11 00:01:50|44280.1|44240.1|44285.1|44245.1|44285.3|44245.3|44280.1|44240.1|8
1620691320000|2021-05-11 00:02:00|44285.3|44245.3|44309.9|44269.9|44314.9|44274.9|44285.3|44245.3|7
1620691330000|2021-05-11 00:02:10|44314.6|44274.6|44309.9|44269.9|44319.6|44279.6|44309.9|44269.9|2
1620691340000|2021-05-11 00:02:20|44309.6|44269.6|44300.1|44260.1|44309.6|44269.6|44280.1|44240.1|5
1620691350000|2021-05-11 00:02:30|44285.1|44245.1|44310.1|44270.1|44310.1|44270.1|44285.1|44245.1|9
1620691360000|2021-05-11 00:02:40|44290.3|44250.3|44290.3|44250.3|44295.1|44255.1|44290.3|44250.3|6
1620691370000|2021-05-11 00:02:50|44290.1|44250.1|44280.3|44240.3|44290.1|44250.1|44280.3|44240.3|7
1620691380000|2021-05-11 00:03:00|44275.6|44235.6|44270.6|44230.6|44275.6|44235.6|44270.3|44230.3|2
1620691390000|2021-05-11 00:03:10|44275.3|44235.3|44270.3|44230.3|44275.3|44235.3|44265.3|44225.3|5
1620691400000|2021-05-11 00:03:20|44280.3|44240.3|44265.1|44225.1|44280.3|44240.3|44265.1|44225.1|6
1620691410000|2021-05-11 00:03:30|44264.9|44224.9|44259.9|44219.9|44264.9|44224.9|44250.1|44210.1|19
1620691420000|2021-05-11 00:03:40|44260.1|44220.1|44265.1|44225.1|44265.1|44225.1|44260.1|44220.1|1
1620691430000|2021-05-11 00:03:50|44289.9|44249.9|44279.9|44239.9|44289.9|44249.9|44279.9|44239.9|1
1620691440000|2021-05-11 00:04:00|44289.9|44249.9|44279.9|44239.9|44289.9|44249.9|44279.9|44239.9|1
1620691450000|2021-05-11 00:04:10|44275.1|44235.1|44279.9|44239.9|44285.1|44245.1|44270.1|44230.1|14
1620691460000|2021-05-11 00:04:20|44269.9|44229.9|44274.9|44234.9|44279.6|44239.6|44269.9|44229.9|0
1620691470000|2021-05-11 00:04:30|44264.9|44224.9|44259.6|44219.6|44264.9|44224.9|44259.6|44219.6|2
1620691490000|2021-05-11 00:04:50|44254.9|44214.9|44249.9|44209.9|44254.9|44214.9|44249.9|44209.9|0
1620691500000|2021-05-11 00:05:00|44239.9|44199.9|44244.9|44204.9|44244.9|44204.9|44235.1|44195.1|4
1620691510000|2021-05-11 00:05:10|44244.6|44204.6|44235.1|44195.1|44244.6|44204.6|44235.1|44195.1|3
1620691520000|2021-05-11 00:05:20|44239.9|44199.9|44239.9|44199.9|44240.3|44200.3|44239.9|44199.9|2
1620691530000|2021-05-11 00:05:30|44230.1|44190.1|44239.9|44199.9|44239.9|44199.9|44230.1|44190.1|1
1620691540000|2021-05-11 00:05:40|44244.6|44204.6|44245.1|44205.1|44245.1|44205.1|44240.1|44200.1|2
1620691550000|2021-05-11 00:05:50|44249.9|44209.9|44254.9|44214.9|44254.9|44214.9|44249.9|44209.9|2
1620691560000|2021-05-11 00:06:00|44255.1|44215.1|44245.1|44205.1|44255.1|44215.1|44245.1|44205.1|7
1620691570000|2021-05-11 00:06:10|44244.9|44204.9|44230.1|44190.1|44244.9|44204.9|44230.1|44190.1|3
1620691580000|2021-05-11 00:06:20|44225.3|44185.3|44225.3|44185.3|44225.3|44185.3|44225.3|44185.3|0
1620691590000|2021-05-11 00:06:30|44230.1|44190.1|44225.3|44185.3|44230.1|44190.1|44225.3|44185.3|0
1620691600000|2021-05-11 00:06:40|44225.1|44185.1|44210.3|44170.3|44225.1|44185.1|44210.1|44170.1|1
1620691610000|2021-05-11 00:06:50|44210.1|44170.1|44210.1|44170.1|44210.3|44170.3|44205.3|44165.3|2
1620691620000|2021-05-11 00:07:00|44210.3|44170.3|44210.3|44170.3|44210.3|44170.3|44200.3|44160.3|6
1620691630000|2021-05-11 00:07:10|44220.1|44180.1|44230.3|44190.3|44230.3|44190.3|44220.1|44180.1|7
1620691640000|2021-05-11 00:07:20|44235.1|44195.1|44245.3|44205.3|44245.3|44205.3|44235.1|44195.1|1
1620691650000|2021-05-11 00:07:30|44255.3|44215.3|44255.3|44215.3|44255.3|44215.3|44255.3|44215.3|1
1620691700000|2021-05-11 00:08:20|44255.1|44215.1|44245.3|44205.3|44255.1|44215.1|44245.3|44205.3|1
1620691720000|2021-05-11 00:08:40|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|1
1620691730000|2021-05-11 00:08:50|44255.3|44215.3|44245.3|44205.3|44255.3|44215.3|44245.3|44205.3|1
1620691740000|2021-05-11 00:09:00|44250.1|44210.1|44245.3|44205.3|44250.1|44210.1|44245.3|44205.3|0
1620691750000|2021-05-11 00:09:10|44250.1|44210.1|44250.1|44210.1|44250.1|44210.1|44250.1|44210.1|2
1620691770000|2021-05-11 00:09:30|44250.3|44210.3|44255.3|44215.3|44255.3|44215.3|44250.3|44210.3|0
1620691780000|2021-05-11 00:09:40|44245.6|44205.6|44250.6|44210.6|44250.6|44210.6|44245.6|44205.6|31
1620691800000|2021-05-11 00:10:00|44255.3|44215.3|44285.1|44245.1|44285.1|44245.1|44255.3|44215.3|6
1620691810000|2021-05-11 00:10:10|44294.8|44254.8|44295.3|44255.3|44305.1|44265.1|44294.8|44254.8|14
1620691820000|2021-05-11 00:10:20|44300.1|44260.1|44305.1|44265.1|44305.1|44265.1|44295.3|44255.3|2
1620691830000|2021-05-11 00:10:30|44300.1|44260.1|44290.1|44250.1|44305.1|44265.1|44290.1|44250.1|7
1620691840000|2021-05-11 00:10:40|44285.3|44245.3|44290.1|44250.1|44290.1|44250.1|44285.3|44245.3|0
1620691860000|2021-05-11 00:11:00|44294.8|44254.8|44295.3|44255.3|44295.3|44255.3|44294.8|44254.8|4
1620691870000|2021-05-11 00:11:10|44295.1|44255.1|44285.3|44245.3|44295.1|44255.1|44285.3|44245.3|1
1620691880000|2021-05-11 00:11:20|44285.1|44245.1|44285.1|44245.1|44285.1|44245.1|44285.1|44245.1|0
1620691890000|2021-05-11 00:11:30|44285.3|44245.3|44295.1|44255.1|44295.1|44255.1|44285.3|44245.3|2
1620691900000|2021-05-11 00:11:40|44295.3|44255.3|44300.1|44260.1|44300.1|44260.1|44295.3|44255.3|3
1620691920000|2021-05-11 00:12:00|44304.8|44264.8|44300.1|44260.1|44305.1|44265.1|44300.1|44260.1|1
1620691930000|2021-05-11 00:12:10|44295.3|44255.3|44285.3|44245.3|44295.3|44255.3|44285.3|44245.3|2
1620691940000|2021-05-11 00:12:20|44290.1|44250.1|44290.1|44250.1|44290.1|44250.1|44290.1|44250.1|0
1620691950000|2021-05-11 00:12:30|44285.3|44245.3|44280.1|44240.1|44285.3|44245.3|44280.1|44240.1|1
1620691960000|2021-05-11 00:12:40|44275.3|44235.3|44280.3|44240.3|44285.1|44245.1|44275.1|44235.1|0
1620691970000|2021-05-11 00:12:50|44280.1|44240.1|44280.1|44240.1|44280.1|44240.1|44275.3|44235.3|0
1620691980000|2021-05-11 00:13:00|44285.1|44245.1|44285.1|44245.1|44285.1|44245.1|44285.1|44245.1|0
1620691990000|2021-05-11 00:13:10|44285.3|44245.3|44280.3|44240.3|44285.3|44245.3|44280.3|44240.3|1
1620692020000|2021-05-11 00:13:40|44285.1|44245.1|44285.5|44245.5|44285.5|44245.5|44285.1|44245.1|0
1620692030000|2021-05-11 00:13:50|44285.3|44245.3|44285.3|44245.3|44285.3|44245.3|44285.3|44245.3|0
1620692040000|2021-05-11 00:14:00|44290.1|44250.1|44290.1|44250.1|44290.1|44250.1|44290.1|44250.1|4
1620692050000|2021-05-11 00:14:10|44290.3|44250.3|44290.3|44250.3|44290.3|44250.3|44290.3|44250.3|2
1620692060000|2021-05-11 00:14:20|44285.5|44245.5|44285.5|44245.5|44285.5|44245.5|44285.5|44245.5|0
1620692080000|2021-05-11 00:14:40|44285.3|44245.3|44290.1|44250.1|44290.1|44250.1|44280.3|44240.3|11
1620692090000|2021-05-11 00:14:50|44285.3|44245.3|44280.3|44240.3|44285.3|44245.3|44280.3|44240.3|1
1620692100000|2021-05-11 00:15:00|44275.5|44235.5|44275.5|44235.5|44275.5|44235.5|44275.5|44235.5|0
1620692110000|2021-05-11 00:15:10|44275.3|44235.3|44255.5|44215.5|44275.3|44235.3|44255.5|44215.5|2
1620692120000|2021-05-11 00:15:20|44260.3|44220.3|44260.3|44220.3|44260.3|44220.3|44260.3|44220.3|2
1620692130000|2021-05-11 00:15:30|44255.5|44215.5|44250.3|44210.3|44255.5|44215.5|44250.3|44210.3|0
1620692140000|2021-05-11 00:15:40|44255.5|44215.5|44255.5|44215.5|44255.5|44215.5|44255.5|44215.5|0
1620692150000|2021-05-11 00:15:50|44260.3|44220.3|44260.3|44220.3|44260.3|44220.3|44255.5|44215.5|0
1620692160000|2021-05-11 00:16:00|44255.5|44215.5|44240.5|44200.5|44260.3|44220.3|44240.5|44200.5|1
1620692190000|2021-05-11 00:16:30|44245.3|44205.3|44250.5|44210.5|44250.5|44210.5|44245.3|44205.3|2
1620692200000|2021-05-11 00:16:40|44245.5|44205.5|44245.5|44205.5|44245.5|44205.5|44245.5|44205.5|1
1620692210000|2021-05-11 00:16:50|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|0
1620692240000|2021-05-11 00:17:20|44245.5|44205.5|44255.5|44215.5|44255.5|44215.5|44245.5|44205.5|1
1620692260000|2021-05-11 00:17:40|44260.3|44220.3|44260.3|44220.3|44260.3|44220.3|44260.3|44220.3|2
1620692280000|2021-05-11 00:18:00|44250.5|44210.5|44250.5|44210.5|44255.3|44215.3|44250.5|44210.5|1
1620692290000|2021-05-11 00:18:10|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|0
1620692310000|2021-05-11 00:18:30|44245.5|44205.5|44245.5|44205.5|44245.5|44205.5|44245.5|44205.5|0
1620692320000|2021-05-11 00:18:40|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|44250.3|44210.3|1
1620692330000|2021-05-11 00:18:50|44255.1|44215.1|44250.3|44210.3|44255.1|44215.1|44250.3|44210.3|1
1620692340000|2021-05-11 00:19:00|44245.5|44205.5|44235.5|44195.5|44245.5|44205.5|44235.5|44195.5|8
1620692350000|2021-05-11 00:19:10|44240.5|44200.5|44235.5|44195.5|44240.5|44200.5|44235.5|44195.5|0
1620692360000|2021-05-11 00:19:20|44240.3|44200.3|44240.5|44200.5|44240.5|44200.5|44235.5|44195.5|0
1620692370000|2021-05-11 00:19:30|44245.3|44205.3|44245.5|44205.5|44245.5|44205.5|44240.3|44200.3|1
1620692380000|2021-05-11 00:19:40|44235.5|44195.5|44185.8|44145.8|44235.5|44195.5|44185.8|44145.8|4
1620692390000|2021-05-11 00:19:50|44160.8|44120.8|44170.8|44130.8|44170.8|44130.8|44160.8|44120.8|16
1620692400000|2021-05-11 00:20:00|44166|44126|44175.8|44135.8|44175.8|44135.8|44166|44126|3
1620692410000|2021-05-11 00:20:10|44180.8|44140.8|44195.8|44155.8|44195.8|44155.8|44180.8|44140.8|11
1620692420000|2021-05-11 00:20:20|44196.2|44156.2|44205.8|44165.8|44205.8|44165.8|44196.2|44156.2|3
1620692430000|2021-05-11 00:20:30|44215.8|44175.8|44215.8|44175.8|44215.8|44175.8|44215.8|44175.8|1
1620692440000|2021-05-11 00:20:40|44225.8|44185.8|44215.8|44175.8|44225.8|44185.8|44215.8|44175.8|4
1620692450000|2021-05-11 00:20:50|44225.3|44185.3|44225.8|44185.8|44225.8|44185.8|44225.3|44185.3|2
1620692480000|2021-05-11 00:21:20|44230.8|44190.8|44230.8|44190.8|44230.8|44190.8|44230.8|44190.8|4
1620692490000|2021-05-11 00:21:30|44235.5|44195.5|44235.8|44195.8|44235.8|44195.8|44235.5|44195.5|1
1620692520000|2021-05-11 00:22:00|44240.5|44200.5|44245.8|44205.8|44245.8|44205.8|44240.5|44200.5|1
1620692530000|2021-05-11 00:22:10|||||||||4
1620692540000|2021-05-11 00:22:20|||||||||5
1620692570000|2021-05-11 00:22:50|44235.8|44195.8|44235.8|44195.8|44235.8|44195.8|44235.8|44195.8|3
1620692580000|2021-05-11 00:23:00|44230.8|44190.8|44220.8|44180.8|44230.8|44190.8|44220.8|44180.8|7
1620692590000|2021-05-11 00:23:10|44220.5|44180.5|44215.8|44175.8|44220.5|44180.5|44215.8|44175.8|1
1620692600000|2021-05-11 00:23:20|||||||||1
1620692610000|2021-05-11 00:23:30|44210.8|44170.8|44210.8|44170.8|44210.8|44170.8|44210.5|44170.5|2
1620692620000|2021-05-11 00:23:40|44210.5|44170.5|44220.8|44180.8|44220.8|44180.8|44205.8|44165.8|2
1620692650000|2021-05-11 00:24:10|44230.8|44190.8|44225.8|44185.8|44230.8|44190.8|44225.8|44185.8|3
1620692680000|2021-05-11 00:24:40|44225.7|44185.7|44230.7|44190.7|44230.7|44190.7|44225.7|44185.7|1
1620692690000|2021-05-11 00:24:50|44235.5|44195.5|44235.7|44195.7|44235.7|44195.7|44235.5|44195.5|0
1620692740000|2021-05-11 00:25:40|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|44230.7|44190.7|1
1620692760000|2021-05-11 00:26:00|44226|44186|44215.7|44175.7|44226|44186|44215.7|44175.7|2
1620692780000|2021-05-11 00:26:20|44210.7|44170.7|44210.7|44170.7|44210.7|44170.7|44210.7|44170.7|1
1620692790000|2021-05-11 00:26:30|44211|44171|44210.7|44170.7|44215.7|44175.7|44210.7|44170.7|1
1620692800000|2021-05-11 00:26:40|44210.5|44170.5|44210.5|44170.5|44210.5|44170.5|44210.5|44170.5|0
1620692820000|2021-05-11 00:27:00|44215.5|44175.5|44220.5|44180.5|44220.5|44180.5|44215.5|44175.5|2
1620692830000|2021-05-11 00:27:10|44225.3|44185.3|44225.5|44185.5|44225.5|44185.5|44225.3|44185.3|0
1620692850000|2021-05-11 00:27:30|44225.3|44185.3|44220.3|44180.3|44225.3|44185.3|44215.5|44175.5|11
1620692860000|2021-05-11 00:27:40|44220.5|44180.5|44230.5|44190.5|44235.5|44195.5|44220.5|44180.5|1
1620692880000|2021-05-11 00:28:00|44225.7|44185.7|44225.7|44185.7|44225.7|44185.7|44225.7|44185.7|0
1620692890000|2021-05-11 00:28:10|44230.5|44190.5|44225.7|44185.7|44230.5|44190.5|44225.7|44185.7|0
1620692900000|2021-05-11 00:28:20|44230.5|44190.5|44230.5|44190.5|44230.5|44190.5|44230.5|44190.5|0
1620692920000|2021-05-11 00:28:40|44225.7|44185.7|44225.7|44185.7|44225.7|44185.7|44225.7|44185.7|0
1620692940000|2021-05-11 00:29:00|44215.5|44175.5|44180.7|44140.7|44215.5|44175.5|44180.7|44140.7|4
1620692960000|2021-05-11 00:29:20|44175.7|44135.7|44175.7|44135.7|44175.7|44135.7|44175.7|44135.7|0
1620692970000|2021-05-11 00:29:30|44180.5|44140.5|44180.7|44140.7|44180.7|44140.7|44180.5|44140.5|0
1620692980000|2021-05-11 00:29:40|44180.5|44140.5|44180.7|44140.7|44180.7|44140.7|44175.7|44135.7|1
1620693000000|2021-05-11 00:30:00|44176|44136|44175.7|44135.7|44176|44136|44175.7|44135.7|0
1620693040000|2021-05-11 00:30:40|44185.7|44145.7|44185.7|44145.7|44185.7|44145.7|44185.7|44145.7|1
1620693050000|2021-05-11 00:30:50|||||||||1
1620693070000|2021-05-11 00:31:10|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|44190.7|44150.7|5
1620693140000|2021-05-11 00:32:20|44186|44146|44185.7|44145.7|44186|44146|44185.7|44145.7|0
1620693160000|2021-05-11 00:32:40|44186|44146|44185.7|44145.7|44190.7|44150.7|44185.7|44145.7|2
1620693170000|2021-05-11 00:32:50|44186|44146|44190.7|44150.7|44190.7|44150.7|44186|44146|0
1620693200000|2021-05-11 00:33:20|44186|44146|44185.7|44145.7|44186|44146|44185.7|44145.7|0
1620693250000|2021-05-11 00:34:10|44175.7|44135.7|44175.7|44135.7|44175.7|44135.7|44175.7|44135.7|2
1620693270000|2021-05-11 00:34:30|44140.7|44100.7|44140.7|44100.7|44140.7|44100.7|44140.7|44100.7|1
1620693280000|2021-05-11 00:34:40|44135.7|44095.7|44135.7|44095.7|44135.7|44095.7|44135.7|44095.7|0
1620693290000|2021-05-11 00:34:50|44140.7|44100.7|44140.7|44100.7|44140.7|44100.7|44140.7|44100.7|3
1620693300000|2021-05-11 00:35:00|44136|44096|44130.7|44090.7|44136|44096|44130.7|44090.7|1
1620693320000|2021-05-11 00:35:20|||||||||4
1620693340000|2021-05-11 00:35:40|44140.7|44100.7|44155.7|44115.7|44155.7|44115.7|44140.7|44100.7|5
1620693350000|2021-05-11 00:35:50|44165.7|44125.7|44165.7|44125.7|44165.7|44125.7|44165.7|44125.7|1
1620693360000|2021-05-11 00:36:00|44150.7|44110.7|44150.7|44110.7|44150.7|44110.7|44150.7|44110.7|9
1620693380000|2021-05-11 00:36:20|44146|44106|44145.7|44105.7|44146|44106|44145.7|44105.7|0
1620693390000|2021-05-11 00:36:30|44140.7|44100.7|44135.7|44095.7|44140.7|44100.7|44135.7|44095.7|3
1620693410000|2021-05-11 00:36:50|44130.7|44090.7|44130.7|44090.7|44130.7|44090.7|44130.7|44090.7|1
1620693420000|2021-05-11 00:37:00|44140.7|44100.7|44150.7|44110.7|44150.7|44110.7|44135.7|44095.7|2
1620693450000|2021-05-11 00:37:30|44155.5|44115.5|44150.7|44110.7|44155.5|44115.5|44145.9|44105.9|2
1620693460000|2021-05-11 00:37:40|||||||||1
1620693470000|2021-05-11 00:37:50|44150.5|44110.5|44120.7|44080.7|44150.5|44110.5|44120.7|44080.7|2
1620693510000|2021-05-11 00:38:30|44120.5|44080.5|44115.7|44075.7|44120.5|44080.5|44110.7|44070.7|0
1620693520000|2021-05-11 00:38:40|44110.9|44070.9|44110.7|44070.7|44110.9|44070.9|44110.7|44070.7|0
1620693540000|2021-05-11 00:39:00|44105.9|44065.9|44100.7|44060.7|44105.9|44065.9|44100.7|44060.7|1
1620693550000|2021-05-11 00:39:10|44100.5|44060.5|44100.7|44060.7|44100.7|44060.7|44100.5|44060.5|0
1620693570000|2021-05-11 00:39:30|44110.7|44070.7|44115.7|44075.7|44115.7|44075.7|44110.7|44070.7|3
1620693580000|2021-05-11 00:39:40|44110.7|44070.7|44110.7|44070.7|44110.7|44070.7|44110.7|44070.7|0
1620693590000|2021-05-11 00:39:50|44120.7|44080.7|44120.7|44080.7|44120.7|44080.7|44120.7|44080.7|1
1620693630000|2021-05-11 00:40:30|44115.7|44075.7|44115.7|44075.7|44115.7|44075.7|44115.7|44075.7|2
1620693640000|2021-05-11 00:40:40|44110.7|44070.7|44110.7|44070.7|44110.7|44070.7|44110.7|44070.7|2
1620693670000|2021-05-11 00:41:10|44105.9|44065.9|44090.7|44050.7|44105.9|44065.9|44085.9|44045.9|2
1620693680000|2021-05-11 00:41:20|44090.5|44050.5|44090.7|44050.7|44090.7|44050.7|44085.5|44045.5|6
1620693730000|2021-05-11 00:42:10|44090.5|44050.5|44075.7|44035.7|44090.5|44050.5|44075.7|44035.7|0
1620693750000|2021-05-11 00:42:30|44080.7|44040.7|44080.7|44040.7|44080.7|44040.7|44080.7|44040.7|5
1620693780000|2021-05-11 00:43:00|44085.7|44045.7|44085.7|44045.7|44085.7|44045.7|44085.7|44045.7|0
1620693820000|2021-05-11 00:43:40|44090.7|44050.7|44085.7|44045.7|44090.7|44050.7|44085.7|44045.7|1
1620693830000|2021-05-11 00:43:50|44090.7|44050.7|44090.7|44050.7|44090.7|44050.7|44090.7|44050.7|0
1620693840000|2021-05-11 00:44:00|44090.5|44050.5|44080.7|44040.7|44090.7|44050.7|44080.7|44040.7|2
1620693850000|2021-05-11 00:44:10|44085.5|44045.5|44085.7|44045.7|44085.7|44045.7|44085.5|44045.5|0
1620693880000|2021-05-11 00:44:40|44085.5|44045.5|44080.7|44040.7|44085.5|44045.5|44080.7|44040.7|1
1620693900000|2021-05-11 00:45:00|44075.9|44035.9|44065.7|44025.7|44075.9|44035.9|44065.7|44025.7|2
1620693920000|2021-05-11 00:45:20|44070.5|44030.5|44070.7|44030.7|44070.7|44030.7|44070.5|44030.5|0
1620693930000|2021-05-11 00:45:30|44065.7|44025.7|44065.7|44025.7|44070.7|44030.7|44065.7|44025.7|0
1620693940000|2021-05-11 00:45:40|44070.5|44030.5|44060.7|44020.7|44070.5|44030.5|44060.5|44020.5|3
1620693950000|2021-05-11 00:45:50|44070.7|44030.7|44070.7|44030.7|44070.7|44030.7|44070.7|44030.7|4
1620693960000|2021-05-11 00:46:00|44070.5|44030.5|44070.7|44030.7|44070.7|44030.7|44060.7|44020.7|0
1620693970000|2021-05-11 00:46:10|44070.5|44030.5|44065.7|44025.7|44070.5|44030.5|44065.7|44025.7|0
1620693980000|2021-05-11 00:46:20|44060.7|44020.7|44065.7|44025.7|44065.7|44025.7|44060.7|44020.7|0
1620693990000|2021-05-11 00:46:30|44060.9|44020.9|44060.7|44020.7|44060.9|44020.9|44060.7|44020.7|0
1620694000000|2021-05-11 00:46:40|44065.5|44025.5|44060.7|44020.7|44065.5|44025.5|44060.7|44020.7|0
1620694010000|2021-05-11 00:46:50|44060.9|44020.9|44070.7|44030.7|44070.7|44030.7|44060.7|44020.7|3
1620694040000|2021-05-11 00:47:20|44075.5|44035.5|44080.7|44040.7|44080.7|44040.7|44075.5|44035.5|1
1620694050000|2021-05-11 00:47:30|44075.9|44035.9|44075.7|44035.7|44075.9|44035.9|44075.7|44035.7|2
1620694060000|2021-05-11 00:47:40|44075.9|44035.9|44080.7|44040.7|44080.7|44040.7|44075.9|44035.9|1
1620694070000|2021-05-11 00:47:50|44075.9|44035.9|44075.7|44035.7|44080.7|44040.7|44075.7|44035.7|0
1620694080000|2021-05-11 00:48:00|44080.5|44040.5|44080.7|44040.7|44080.7|44040.7|44075.7|44035.7|2
1620694090000|2021-05-11 00:48:10|44080.5|44040.5|44080.7|44040.7|44080.7|44040.7|44075.7|44035.7|2
1620694120000|2021-05-11 00:48:40|44085.7|44045.7|44090.7|44050.7|44090.7|44050.7|44085.7|44045.7|3
1620694130000|2021-05-11 00:48:50|44105.7|44065.7|44105.7|44065.7|44105.7|44065.7|44105.7|44065.7|10
1620694140000|2021-05-11 00:49:00|44100.9|44060.9|44105.7|44065.7|44105.7|44065.7|44100.7|44060.7|1
1620694150000|2021-05-11 00:49:10|44100.9|44060.9|44100.7|44060.7|44100.9|44060.9|44100.7|44060.7|0
1620694170000|2021-05-11 00:49:30|44105.7|44065.7|44105.7|44065.7|44105.7|44065.7|44105.7|44065.7|0
1620694190000|2021-05-11 00:49:50|44100.7|44060.7|44105.7|44065.7|44105.7|44065.7|44100.7|44060.7|1
1620694200000|2021-05-11 00:50:00|44100.7|44060.7|44100.7|44060.7|44100.7|44060.7|44100.7|44060.7|0
1620694210000|2021-05-11 00:50:10|44100.5|44060.5|44100.7|44060.7|44100.7|44060.7|44100.5|44060.5|0
1620694220000|2021-05-11 00:50:20|44100.5|44060.5|44090.7|44050.7|44100.5|44060.5|44085.7|44045.7|3
1620694230000|2021-05-11 00:50:30|44085.7|44045.7|44085.7|44045.7|44085.7|44045.7|44085.7|44045.7|1
1620694310000|2021-05-11 00:51:50|44086.1|44046.1|44085.7|44045.7|44086.1|44046.1|44085.7|44045.7|1
1620694330000|2021-05-11 00:52:10|44090.4|44050.4|44090.7|44050.7|44090.7|44050.7|44090.4|44050.4|0
1620694340000|2021-05-11 00:52:20|44085.9|44045.9|44070.7|44030.7|44085.9|44045.9|44070.7|44030.7|3
1620694350000|2021-05-11 00:52:30|44075.7|44035.7|44070.7|44030.7|44075.7|44035.7|44070.7|44030.7|0
1620694370000|2021-05-11 00:52:50|44070.4|44030.4|44060.7|44020.7|44070.4|44030.4|44055.7|44015.7|4
1620694380000|2021-05-11 00:53:00|44060.4|44020.4|44055.7|44015.7|44060.4|44020.4|44040.7|44000.7|20
1620694390000|2021-05-11 00:53:10|44055.9|44015.9|44060.7|44020.7|44060.7|44020.7|44055.9|44015.9|3
1620694400000|2021-05-11 00:53:20|44065.4|44025.4|44065.7|44025.7|44065.7|44025.7|44065.4|44025.4|1
1620694410000|2021-05-11 00:53:30|44065.4|44025.4|44055.7|44015.7|44065.4|44025.4|44055.7|44015.7|1
1620694420000|2021-05-11 00:53:40|44060.7|44020.7|44055.7|44015.7|44060.7|44020.7|44055.7|44015.7|4
1620694430000|2021-05-11 00:53:50|||||||||4
1620694440000|2021-05-11 00:54:00|44060.7|44020.7|44060.7|44020.7|44060.7|44020.7|44060.7|44020.7|0
1620694450000|2021-05-11 00:54:10|44055.9|44015.9|44055.7|44015.7|44055.9|44015.9|44055.7|44015.7|4
1620694460000|2021-05-11 00:54:20|44050.7|44010.7|44050.7|44010.7|44050.7|44010.7|44045.7|44005.7|7
1620694470000|2021-05-11 00:54:30|44045.9|44005.9|44045.7|44005.7|44045.9|44005.9|44045.7|44005.7|1
1620694480000|2021-05-11 00:54:40|44055.7|44015.7|44060.7|44020.7|44060.7|44020.7|44055.7|44015.7|6
1620694490000|2021-05-11 00:54:50|44060.4|44020.4|44050.7|44010.7|44060.7|44020.7|44050.7|44010.7|0
1620694500000|2021-05-11 00:55:00|44050.7|44010.7|44050.7|44010.7|44050.7|44010.7|44050.4|44010.4|2
1620694510000|2021-05-11 00:55:10|44050.4|44010.4|44050.7|44010.7|44050.7|44010.7|44045.7|44005.7|4
1620694520000|2021-05-11 00:55:20|44050.4|44010.4|44045.7|44005.7|44050.4|44010.4|44045.7|44005.7|1
1620694530000|2021-05-11 00:55:30|44045.4|44005.4|44040.7|44000.7|44045.4|44005.4|44040.7|44000.7|1
1620694540000|2021-05-11 00:55:40|44045.7|44005.7|44045.7|44005.7|44045.7|44005.7|44045.7|44005.7|0
1620694550000|2021-05-11 00:55:50|44040.7|44000.7|44040.7|44000.7|44040.7|44000.7|44040.7|44000.7|0
1620694560000|2021-05-11 00:56:00|44040.4|44000.4|44040.7|44000.7|44045.7|44005.7|44035.7|43995.7|1
1620694580000|2021-05-11 00:56:20|44035.9|43995.9|44040.7|44000.7|44040.7|44000.7|44035.9|43995.9|1
1620694590000|2021-05-11 00:56:30|44025.7|43985.7|44030.7|43990.7|44030.7|43990.7|44025.7|43985.7|1
1620694600000|2021-05-11 00:56:40|44035.7|43995.7|44030.7|43990.7|44035.7|43995.7|44030.7|43990.7|5
1620694610000|2021-05-11 00:56:50|44025.7|43985.7|44025.7|43985.7|44025.7|43985.7|44025.7|43985.7|0
1620694620000|2021-05-11 00:57:00|44020.7|43980.7|44020.7|43980.7|44020.7|43980.7|44015.9|43975.9|1
1620694630000|2021-05-11 00:57:10|44020.9|43980.9|44020.7|43980.7|44020.9|43980.9|44020.7|43980.7|4
1620694670000|2021-05-11 00:57:50|44020.4|43980.4|44015.7|43975.7|44020.7|43980.7|44015.7|43975.7|0
1620694680000|2021-05-11 00:58:00|44010.7|43970.7|44010.7|43970.7|44010.7|43970.7|44010.7|43970.7|2
1620694690000|2021-05-11 00:58:10|44015.4|43975.4|44020.7|43980.7|44020.7|43980.7|44015.4|43975.4|2
1620694700000|2021-05-11 00:58:20|44015.7|43975.7|44015.7|43975.7|44015.7|43975.7|44015.7|43975.7|0
1620694710000|2021-05-11 00:58:30|44005.7|43965.7|44000.7|43960.7|44005.7|43965.7|44000.7|43960.7|5
1620694720000|2021-05-11 00:58:40|44000.4|43960.4|43990.7|43950.7|44000.4|43960.4|43990.7|43950.7|2
1620694740000|2021-05-11 00:59:00|43990.4|43950.4|43985.7|43945.7|43990.4|43950.4|43985.7|43945.7|0
1620694760000|2021-05-11 00:59:20|43976.1|43936.1|43985.7|43945.7|43985.7|43945.7|43976.1|43936.1|6
1620694790000|2021-05-11 00:59:50|||||||||1
1620694800000|2021-05-11 01:00:00|43990.7|43950.7|43941.8|43901.8|43990.7|43950.7|43941.6|43901.6|8
1620694810000|2021-05-11 01:00:10|43946.6|43906.6|43936.8|43896.8|43946.6|43906.6|43936.8|43896.8|3
1620694820000|2021-05-11 01:00:20|43941.8|43901.8|43936.8|43896.8|43941.8|43901.8|43936.8|43896.8|1
1620694830000|2021-05-11 01:00:30|43927|43887|43868.7|43828.7|43927|43887|43868.7|43828.7|12
1620694840000|2021-05-11 01:00:40|43873.4|43833.4|43897.7|43857.7|43897.7|43857.7|43873.4|43833.4|7
1620694850000|2021-05-11 01:00:50|43893|43853|43893|43853|43893|43853|43888|43848|0
1620694860000|2021-05-11 01:01:00|43888.2|43848.2|43878.2|43838.2|43893|43853|43868.4|43828.4|4
1620694870000|2021-05-11 01:01:10|43902.7|43862.7|43893|43853|43912.5|43872.5|43883.2|43843.2|7
1620694880000|2021-05-11 01:01:20|43897.7|43857.7|43893|43853|43898|43858|43893|43853|0
1620694890000|2021-05-11 01:01:30|||||||||1
1620694900000|2021-05-11 01:01:40|43888.2|43848.2|43888.2|43848.2|43893|43853|43883.2|43843.2|1
1620694910000|2021-05-11 01:01:50|43883.4|43843.4|43893|43853|43893|43853|43873.4|43833.4|1
1620694920000|2021-05-11 01:02:00|43892.7|43852.7|43897.7|43857.7|43897.7|43857.7|43888|43848|2
1620694930000|2021-05-11 01:02:10|43902.7|43862.7|43902.7|43862.7|43902.7|43862.7|43898|43858|1
1620694940000|2021-05-11 01:02:20|43907.5|43867.5|43902.7|43862.7|43907.5|43867.5|43902.7|43862.7|1
1620694950000|2021-05-11 01:02:30|43903|43863|43912.5|43872.5|43912.5|43872.5|43903|43863|3
1620694960000|2021-05-11 01:02:40|43917.3|43877.3|43912.5|43872.5|43917.3|43877.3|43912.5|43872.5|0
1620694970000|2021-05-11 01:02:50|43917.3|43877.3|43922.3|43882.3|43922.3|43882.3|43912.5|43872.5|2
1620694980000|2021-05-11 01:03:00|43917.3|43877.3|43902.7|43862.7|43922.3|43882.3|43902.7|43862.7|6
1620694990000|2021-05-11 01:03:10|43898|43858|43888|43848|43898|43858|43883.2|43843.2|5
1620695000000|2021-05-11 01:03:20|43873.4|43833.4|43863.7|43823.7|43878.2|43838.2|43863.7|43823.7|10
1620695020000|2021-05-11 01:03:40|43863.9|43823.9|43873.4|43833.4|43873.4|43833.4|43863.9|43823.9|1
1620695030000|2021-05-11 01:03:50|43868.7|43828.7|43873.4|43833.4|43873.4|43833.4|43868.4|43828.4|4
1620695040000|2021-05-11 01:04:00|43868.4|43828.4|43858.7|43818.7|43868.4|43828.4|43858.7|43818.7|2
1620695050000|2021-05-11 01:04:10|43853.9|43813.9|43853.9|43813.9|43853.9|43813.9|43853.9|43813.9|0
1620695060000|2021-05-11 01:04:20|43863.7|43823.7|43868.4|43828.4|43868.4|43828.4|43863.7|43823.7|10
1620695080000|2021-05-11 01:04:40|43873.4|43833.4|43873.4|43833.4|43878.2|43838.2|43873.4|43833.4|1
1620695090000|2021-05-11 01:04:50|43873.2|43833.2|43868.4|43828.4|43873.4|43833.4|43868.4|43828.4|1
1620695100000|2021-05-11 01:05:00|43873.4|43833.4|43883.2|43843.2|43883.2|43843.2|43868.4|43828.4|2
1620695120000|2021-05-11 01:05:20|43888|43848|43883.2|43843.2|43888|43848|43883.2|43843.2|2
1620695130000|2021-05-11 01:05:30|43902.7|43862.7|43902.7|43862.7|43907.5|43867.5|43897.7|43857.7|6
1620695140000|2021-05-11 01:05:40|43898|43858|43902.7|43862.7|43907.5|43867.5|43897.7|43857.7|2
1620695150000|2021-05-11 01:05:50|43907.5|43867.5|43907.5|43867.5|43907.5|43867.5|43907.5|43867.5|0
1620695160000|2021-05-11 01:06:00|43902.7|43862.7|43902.7|43862.7|43902.7|43862.7|43902.7|43862.7|2
1620695170000|2021-05-11 01:06:10|43907.5|43867.5|43907.5|43867.5|43912.5|43872.5|43907.5|43867.5|11
1620695180000|2021-05-11 01:06:20|43902.7|43862.7|43902.7|43862.7|43907.5|43867.5|43897.7|43857.7|1
1620695190000|2021-05-11 01:06:30|43898|43858|43893|43853|43902.7|43862.7|43893|43853|6
1620695200000|2021-05-11 01:06:40|43897.7|43857.7|43893|43853|43897.7|43857.7|43893|43853|4
1620695210000|2021-05-11 01:06:50|43897.7|43857.7|43888|43848|43897.7|43857.7|43888|43848|0
1620695220000|2021-05-11 01:07:00|43883.2|43843.2|43893|43853|43897.7|43857.7|43883.2|43843.2|6
1620695230000|2021-05-11 01:07:10|43897.7|43857.7|43897.7|43857.7|43897.7|43857.7|43893|43853|0
1620695240000|2021-05-11 01:07:20|43893|43853|43902.7|43862.7|43902.7|43862.7|43893|43853|1
1620695250000|2021-05-11 01:07:30|43907.5|43867.5|43912.5|43872.5|43912.5|43872.5|43907.5|43867.5|1
1620695260000|2021-05-11 01:07:40|43907.5|43867.5|43907.5|43867.5|43912.5|43872.5|43907.5|43867.5|1
1620695290000|2021-05-11 01:08:10|43907.7|43867.7|43912.5|43872.5|43917.3|43877.3|43907.7|43867.7|3
1620695300000|2021-05-11 01:08:20|43917.3|43877.3|43907.5|43867.5|43917.3|43877.3|43902.7|43862.7|1
1620695310000|2021-05-11 01:08:30|43902.7|43862.7|43902.7|43862.7|43902.7|43862.7|43902.7|43862.7|0
1620695320000|2021-05-11 01:08:40|43897.9|43857.9|43887.9|43847.9|43897.9|43857.9|43887.9|43847.9|2
1620695330000|2021-05-11 01:08:50|43883.2|43843.2|43873.4|43833.4|43883.2|43843.2|43873.4|43833.4|2
1620695340000|2021-05-11 01:09:00|43878.2|43838.2|43873.4|43833.4|43883.2|43843.2|43873.4|43833.4|2
1620695350000|2021-05-11 01:09:10|43878.2|43838.2|43887.9|43847.9|43887.9|43847.9|43873.4|43833.4|1
1620695360000|2021-05-11 01:09:20|43892.9|43852.9|43892.9|43852.9|43892.9|43852.9|43892.9|43852.9|1
1620695370000|2021-05-11 01:09:30|43892.7|43852.7|43892.9|43852.9|43892.9|43852.9|43892.7|43852.7|0
1620695380000|2021-05-11 01:09:40|43892.7|43852.7|43887.9|43847.9|43892.7|43852.7|43873.4|43833.4|4
1620695390000|2021-05-11 01:09:50|43878.2|43838.2|43878.2|43838.2|43878.2|43838.2|43873.4|43833.4|1
1620695410000|2021-05-11 01:10:10|43873.4|43833.4|43887.9|43847.9|43887.9|43847.9|43873.4|43833.4|2
1620695440000|2021-05-11 01:10:40|43883.2|43843.2|43887.9|43847.9|43887.9|43847.9|43883.2|43843.2|0
1620695450000|2021-05-11 01:10:50|43883.2|43843.2|43887.9|43847.9|43887.9|43847.9|43883.2|43843.2|0
1620695470000|2021-05-11 01:11:10|43892.9|43852.9|43902.7|43862.7|43902.7|43862.7|43892.9|43852.9|2
1620695480000|2021-05-11 01:11:20|43907.5|43867.5|43902.7|43862.7|43907.5|43867.5|43902.7|43862.7|2
1620695490000|2021-05-11 01:11:30|43897.7|43857.7|43897.7|43857.7|43897.7|43857.7|43897.7|43857.7|1
1620695500000|2021-05-11 01:11:40|43892.9|43852.9|43897.7|43857.7|43897.7|43857.7|43888.2|43848.2|4
1620695510000|2021-05-11 01:11:50|43892.9|43852.9|43897.7|43857.7|43897.7|43857.7|43892.9|43852.9|0
1620695520000|2021-05-11 01:12:00|43902.7|43862.7|43897.7|43857.7|43902.7|43862.7|43897.7|43857.7|0
1620695530000|2021-05-11 01:12:10|43902.7|43862.7|43907.5|43867.5|43907.5|43867.5|43902.7|43862.7|0
1620695540000|2021-05-11 01:12:20|43912.5|43872.5|43912.5|43872.5|43917.2|43877.2|43912.5|43872.5|2
1620695550000|2021-05-11 01:12:30|43917.2|43877.2|43912.5|43872.5|43917.2|43877.2|43912.5|43872.5|0
1620695560000|2021-05-11 01:12:40|43922.2|43882.2|43922.2|43882.2|43922.2|43882.2|43922.2|43882.2|1
1620695580000|2021-05-11 01:13:00|43917.2|43877.2|43912.5|43872.5|43917.2|43877.2|43912.5|43872.5|2
1620695600000|2021-05-11 01:13:20|43907.5|43867.5|43912.5|43872.5|43917.2|43877.2|43907.5|43867.5|1
1620695630000|2021-05-11 01:13:50|43907.7|43867.7|43912.5|43872.5|43912.5|43872.5|43907.7|43867.7|0
1620695640000|2021-05-11 01:14:00|43917.2|43877.2|43922.2|43882.2|43922.2|43882.2|43917.2|43877.2|2
1620695660000|2021-05-11 01:14:20|43927|43887|43922.2|43882.2|43927|43887|43922.2|43882.2|0
1620695670000|2021-05-11 01:14:30|43927|43887|43927|43887|43927|43887|43927|43887|0
1620695680000|2021-05-11 01:14:40|43927.2|43887.2|43941.8|43901.8|43941.8|43901.8|43927.2|43887.2|5
1620695690000|2021-05-11 01:14:50|43946.5|43906.5|43956.3|43916.3|43956.3|43916.3|43946.5|43906.5|2
1620695700000|2021-05-11 01:15:00|43951.5|43911.5|43941.8|43901.8|43951.5|43911.5|43936.8|43896.8|6
1620695710000|2021-05-11 01:15:10|43937|43897|43951.5|43911.5|43951.5|43911.5|43936.8|43896.8|1
1620695740000|2021-05-11 01:15:40|43956.3|43916.3|43956.3|43916.3|43956.3|43916.3|43956.3|43916.3|0
1620695750000|2021-05-11 01:15:50|43961.3|43921.3|43961.3|43921.3|43961.3|43921.3|43956.5|43916.5|1
1620695760000|2021-05-11 01:16:00|43956.5|43916.5|43961.3|43921.3|43961.3|43921.3|43956.5|43916.5|0
1620695780000|2021-05-11 01:16:20|43961.1|43921.1|43961.3|43921.3|43961.3|43921.3|43961.1|43921.1|0
1620695800000|2021-05-11 01:16:40|43956.5|43916.5|43951.5|43911.5|43956.5|43916.5|43951.5|43911.5|1
1620695810000|2021-05-11 01:16:50|43961.3|43921.3|43961.3|43921.3|43961.3|43921.3|43961.3|43921.3|7
1620695820000|2021-05-11 01:17:00|43966.1|43926.1|43971.1|43931.1|43971.1|43931.1|43966.1|43926.1|4
1620695850000|2021-05-11 01:17:30|43975.8|43935.8|43975.8|43935.8|43980.8|43940.8|43975.8|43935.8|2
1620695860000|2021-05-11 01:17:40|43980.8|43940.8|43980.8|43940.8|43980.8|43940.8|43980.8|43940.8|1
1620695870000|2021-05-11 01:17:50|43985.6|43945.6|43980.8|43940.8|43985.6|43945.6|43980.8|43940.8|0
1620695880000|2021-05-11 01:18:00|43980.6|43940.6|43975.8|43935.8|43980.6|43940.6|43971.1|43931.1|2
1620695890000|2021-05-11 01:18:10|43971.1|43931.1|43980.8|43940.8|43985.6|43945.6|43971.1|43931.1|0
1620695900000|2021-05-11 01:18:20|43985.6|43945.6|43985.6|43945.6|43985.6|43945.6|43985.6|43945.6|0
1620695910000|2021-05-11 01:18:30|43990.6|43950.6|43995.6|43955.6|43995.6|43955.6|43990.6|43950.6|1
1620695920000|2021-05-11 01:18:40|43995.4|43955.4|44000.6|43960.6|44000.6|43960.6|43990.6|43950.6|1
1620695930000|2021-05-11 01:18:50|43995.8|43955.8|43985.6|43945.6|43995.8|43955.8|43985.6|43945.6|2
1620695940000|2021-05-11 01:19:00|43980.8|43940.8|43980.8|43940.8|43980.8|43940.8|43971.1|43931.1|1
1620695960000|2021-05-11 01:19:20|43985.6|43945.6|43980.8|43940.8|43985.6|43945.6|43980.8|43940.8|1
1620695970000|2021-05-11 01:19:30|43985.6|43945.6|43995.6|43955.6|43995.6|43955.6|43980.8|43940.8|2
1620695980000|2021-05-11 01:19:40|43990.8|43950.8|44000.6|43960.6|44000.6|43960.6|43990.6|43950.6|1
1620695990000|2021-05-11 01:19:50|43995.6|43955.6|44000.6|43960.6|44000.6|43960.6|43995.6|43955.6|0
1620696020000|2021-05-11 01:20:20|44005.6|43965.6|44000.6|43960.6|44005.6|43965.6|44000.6|43960.6|0
1620696030000|2021-05-11 01:20:30|44000.8|43960.8|44005.6|43965.6|44005.6|43965.6|44000.8|43960.8|0
1620696040000|2021-05-11 01:20:40|44005.4|43965.4|44005.6|43965.6|44005.6|43965.6|44000.6|43960.6|0
1620696050000|2021-05-11 01:20:50|44000.6|43960.6|44000.6|43960.6|44000.6|43960.6|44000.6|43960.6|0
1620696060000|2021-05-11 01:21:00|44005.6|43965.6|44015.6|43975.6|44015.6|43975.6|44005.6|43965.6|5
1620696070000|2021-05-11 01:21:10|44010.6|43970.6|44005.6|43965.6|44010.6|43970.6|44005.6|43965.6|0
1620696080000|2021-05-11 01:21:20|44010.6|43970.6|44010.6|43970.6|44015.4|43975.4|44010.6|43970.6|3
1620696110000|2021-05-11 01:21:50|44015.6|43975.6|44020.6|43980.6|44025.4|43985.4|44015.6|43975.6|1
1620696130000|2021-05-11 01:22:10|44025.6|43985.6|44030.6|43990.6|44030.6|43990.6|44025.6|43985.6|1
1620696140000|2021-05-11 01:22:20|44035.4|43995.4|44035.6|43995.6|44035.6|43995.6|44035.4|43995.4|0
1620696150000|2021-05-11 01:22:30|44035.8|43995.8|44050.6|44010.6|44050.6|44010.6|44035.8|43995.8|1
1620696160000|2021-05-11 01:22:40|44050.4|44010.4|44050.6|44010.6|44050.6|44010.6|44045.6|44005.6|2
1620696170000|2021-05-11 01:22:50|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|3
1620696180000|2021-05-11 01:23:00|44035.8|43995.8|44035.6|43995.6|44035.8|43995.8|44030.6|43990.6|3
1620696190000|2021-05-11 01:23:10|44035.8|43995.8|44040.6|44000.6|44040.6|44000.6|44035.8|43995.8|1
1620696200000|2021-05-11 01:23:20|44035.6|43995.6|44045.6|44005.6|44045.6|44005.6|44035.6|43995.6|1
1620696210000|2021-05-11 01:23:30|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|44035.6|43995.6|1
1620696220000|2021-05-11 01:23:40|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|44070.6|44030.6|11
1620696230000|2021-05-11 01:23:50|44070.4|44030.4|44055.6|44015.6|44070.4|44030.4|44055.6|44015.6|13
1620696240000|2021-05-11 01:24:00|44045.8|44005.8|44050.6|44010.6|44050.6|44010.6|44045.8|44005.8|1
1620696250000|2021-05-11 01:24:10|44055.6|44015.6|44060.6|44020.6|44060.6|44020.6|44055.6|44015.6|1
1620696280000|2021-05-11 01:24:40|44055.8|44015.8|44060.6|44020.6|44060.6|44020.6|44055.8|44015.8|0
1620696320000|2021-05-11 01:25:20|44060.4|44020.4|44060.6|44020.6|44060.6|44020.6|44060.4|44020.4|0
1620696330000|2021-05-11 01:25:30|44060.4|44020.4|44045.6|44005.6|44060.4|44020.4|44045.6|44005.6|0
1620696360000|2021-05-11 01:26:00|44035.6|43995.6|44040.6|44000.6|44040.6|44000.6|44035.6|43995.6|3
1620696380000|2021-05-11 01:26:20|44035.6|43995.6|44035.6|43995.6|44035.6|43995.6|44035.6|43995.6|0
1620696390000|2021-05-11 01:26:30|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|0
1620696400000|2021-05-11 01:26:40|44045.4|44005.4|44045.6|44005.6|44045.6|44005.6|44045.4|44005.4|0
1620696410000|2021-05-11 01:26:50|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|44040.6|44000.6|3
1620696420000|2021-05-11 01:27:00|44035.8|43995.8|44020.6|43980.6|44035.8|43995.8|44015.6|43975.6|2
1620696430000|2021-05-11 01:27:10|44020.4|43980.4|44025.6|43985.6|44025.6|43985.6|44015.6|43975.6|1
1620696440000|2021-05-11 01:27:20|44020.6|43980.6|44025.6|43985.6|44025.6|43985.6|44020.6|43980.6|0
1620696450000|2021-05-11 01:27:30|44030.6|43990.6|44030.6|43990.6|44030.6|43990.6|44030.6|43990.6|1
1620696460000|2021-05-11 01:27:40|44025.8|43985.8|44045.6|44005.6|44045.6|44005.6|44025.6|43985.6|1
1620696470000|2021-05-11 01:27:50|44050.4|44010.4|44050.6|44010.6|44050.6|44010.6|44050.4|44010.4|0
1620696480000|2021-05-11 01:28:00|44040.6|44000.6|44045.6|44005.6|44050.4|44010.4|44040.6|44000.6|11
1620696530000|2021-05-11 01:28:50|44045.4|44005.4|44035.6|43995.6|44045.4|44005.4|44035.6|43995.6|3
1620696540000|2021-05-11 01:29:00|44040.6|44000.6|44045.6|44005.6|44045.6|44005.6|44040.6|44000.6|0
1620696550000|2021-05-11 01:29:10|44050.6|44010.6|44055.6|44015.6|44055.6|44015.6|44050.6|44010.6|2
1620696580000|2021-05-11 01:29:40|44060.6|44020.6|44060.6|44020.6|44060.6|44020.6|44060.6|44020.6|6
1620696590000|2021-05-11 01:29:50|44065.6|44025.6|44065.6|44025.6|44065.6|44025.6|44065.6|44025.6|0
1620696600000|2021-05-11 01:30:00|44060.6|44020.6|44055.6|44015.6|44060.6|44020.6|44055.6|44015.6|2
1620696610000|2021-05-11 01:30:10|44055.4|44015.4|44045.6|44005.6|44055.4|44015.4|44045.6|44005.6|1
1620696620000|2021-05-11 01:30:20|44060.6|44020.6|44055.6|44015.6|44060.6|44020.6|44055.6|44015.6|1
1620696630000|2021-05-11 01:30:30|44055.8|44015.8|44060.6|44020.6|44070.6|44030.6|44055.8|44015.8|12
1620696640000|2021-05-11 01:30:40|44060.8|44020.8|44065.6|44025.6|44070.4|44030.4|44060.8|44020.8|1
1620696650000|2021-05-11 01:30:50|44060.6|44020.6|44060.6|44020.6|44060.6|44020.6|44060.6|44020.6|1
1620696660000|2021-05-11 01:31:00|44065.4|44025.4|44065.6|44025.6|44065.6|44025.6|44065.4|44025.4|2
1620696670000|2021-05-11 01:31:10|44070.6|44030.6|44065.6|44025.6|44070.6|44030.6|44065.6|44025.6|0
1620696680000|2021-05-11 01:31:20|||||||||1
1620696730000|2021-05-11 01:32:10|44065.8|44025.8|44085.6|44045.6|44085.6|44045.6|44065.8|44025.8|2
1620696740000|2021-05-11 01:32:20|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|4
1620696750000|2021-05-11 01:32:30|44085.3|44045.3|44085.6|44045.6|44085.6|44045.6|44085.3|44045.3|0
1620696770000|2021-05-11 01:32:50|44090.3|44050.3|44095.6|44055.6|44095.6|44055.6|44090.3|44050.3|4
1620696810000|2021-05-11 01:33:30|44090.6|44050.6|44085.6|44045.6|44090.6|44050.6|44085.6|44045.6|3
1620696830000|2021-05-11 01:33:50|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|0
1620696850000|2021-05-11 01:34:10|44095.3|44055.3|44090.6|44050.6|44095.3|44055.3|44090.6|44050.6|0
1620696860000|2021-05-11 01:34:20|44095.3|44055.3|44095.6|44055.6|44095.6|44055.6|44090.6|44050.6|1
1620696870000|2021-05-11 01:34:30|44090.8|44050.8|44095.6|44055.6|44095.6|44055.6|44090.6|44050.6|0
1620696880000|2021-05-11 01:34:40|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|1
1620696890000|2021-05-11 01:34:50|44100.8|44060.8|44095.6|44055.6|44105.6|44065.6|44095.6|44055.6|3
1620696900000|2021-05-11 01:35:00|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|1
1620696920000|2021-05-11 01:35:20|44090.8|44050.8|44095.6|44055.6|44095.6|44055.6|44090.8|44050.8|0
1620696940000|2021-05-11 01:35:40|44105.6|44065.6|44105.6|44065.6|44105.6|44065.6|44105.6|44065.6|2
1620696950000|2021-05-11 01:35:50|||||||||3
1620696960000|2021-05-11 01:36:00|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|1
1620696970000|2021-05-11 01:36:10|44100.3|44060.3|44090.6|44050.6|44100.3|44060.3|44085.6|44045.6|2
1620696980000|2021-05-11 01:36:20|44090.3|44050.3|44080.6|44040.6|44090.3|44050.3|44080.6|44040.6|1
1620696990000|2021-05-11 01:36:30|44080.3|44040.3|44075.6|44035.6|44080.3|44040.3|44075.6|44035.6|0
1620697000000|2021-05-11 01:36:40|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|44080.6|44040.6|2
1620697010000|2021-05-11 01:36:50|44075.6|44035.6|44085.6|44045.6|44085.6|44045.6|44075.6|44035.6|1
1620697040000|2021-05-11 01:37:20|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|0
1620697050000|2021-05-11 01:37:30|44085.8|44045.8|44090.6|44050.6|44090.6|44050.6|44085.8|44045.8|1
1620697060000|2021-05-11 01:37:40|44090.3|44050.3|44085.6|44045.6|44090.3|44050.3|44085.6|44045.6|2
1620697080000|2021-05-11 01:38:00|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|1
1620697100000|2021-05-11 01:38:20|44095.6|44055.6|44095.6|44055.6|44095.6|44055.6|44095.6|44055.6|0
1620697110000|2021-05-11 01:38:30|44090.6|44050.6|44095.6|44055.6|44095.6|44055.6|44090.6|44050.6|1
1620697140000|2021-05-11 01:39:00|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|1
1620697150000|2021-05-11 01:39:10|44100.3|44060.3|44100.6|44060.6|44100.6|44060.6|44100.3|44060.3|0
1620697160000|2021-05-11 01:39:20|44105.3|44065.3|44120.6|44080.6|44120.6|44080.6|44105.3|44065.3|6
1620697170000|2021-05-11 01:39:30|44120.8|44080.8|44110.6|44070.6|44120.8|44080.8|44105.6|44065.6|1
1620697200000|2021-05-11 01:40:00|44120.6|44080.6|44120.6|44080.6|44120.6|44080.6|44120.6|44080.6|10
1620697210000|2021-05-11 01:40:10|44115.8|44075.8|44110.6|44070.6|44115.8|44075.8|44110.6|44070.6|1
1620697230000|2021-05-11 01:40:30|44105.6|44065.6|44105.6|44065.6|44105.6|44065.6|44105.6|44065.6|0
1620697240000|2021-05-11 01:40:40|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|44090.6|44050.6|1
1620697250000|2021-05-11 01:40:50|44085.8|44045.8|44090.6|44050.6|44090.6|44050.6|44085.8|44045.8|1
1620697290000|2021-05-11 01:41:30|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|44100.6|44060.6|0
1620697300000|2021-05-11 01:41:40|44100.3|44060.3|44090.6|44050.6|44100.3|44060.3|44090.6|44050.6|1
1620697370000|2021-05-11 01:42:50|44095.6|44055.6|44095.6|44055.6|44095.6|44055.6|44095.6|44055.6|0
1620697380000|2021-05-11 01:43:00|44080.6|44040.6|44060.6|44020.6|44080.6|44040.6|44060.6|44020.6|5
1620697390000|2021-05-11 01:43:10|44055.8|44015.8|44045.6|44005.6|44055.8|44015.8|44045.6|44005.6|2
1620697400000|2021-05-11 01:43:20|44045.8|44005.8|44050.6|44010.6|44050.6|44010.6|44045.8|44005.8|1
1620697410000|2021-05-11 01:43:30|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|0
1620697420000|2021-05-11 01:43:40|44060.5|44020.5|44065.5|44025.5|44065.5|44025.5|44060.5|44020.5|1
1620697430000|2021-05-11 01:43:50|44060.8|44020.8|44060.5|44020.5|44060.8|44020.8|44055.5|44015.5|1
1620697460000|2021-05-11 01:44:20|44060.3|44020.3|44060.5|44020.5|44060.5|44020.5|44055.5|44015.5|4
1620697490000|2021-05-11 01:44:50|44055.8|44015.8|44060.5|44020.5|44060.5|44020.5|44055.8|44015.8|0
1620697500000|2021-05-11 01:45:00|44060.3|44020.3|44065.5|44025.5|44065.5|44025.5|44050.5|44010.5|0
1620697510000|2021-05-11 01:45:10|44060.8|44020.8|44060.5|44020.5|44060.8|44020.8|44060.5|44020.5|0
1620697520000|2021-05-11 01:45:20|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|0
1620697530000|2021-05-11 01:45:30|44065.3|44025.3|44060.5|44020.5|44065.3|44025.3|44060.5|44020.5|0
1620697560000|2021-05-11 01:46:00|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|1
1620697570000|2021-05-11 01:46:10|44045.8|44005.8|44040.5|44000.5|44045.8|44005.8|44040.5|44000.5|1
1620697600000|2021-05-11 01:46:40|44040.8|44000.8|44050.5|44010.5|44055.5|44015.5|44040.8|44000.8|3
1620697610000|2021-05-11 01:46:50|44045.8|44005.8|44050.5|44010.5|44050.5|44010.5|44045.8|44005.8|0
1620697630000|2021-05-11 01:47:10|44055.3|44015.3|44065.5|44025.5|44065.5|44025.5|44055.3|44015.3|3
1620697640000|2021-05-11 01:47:20|44065.3|44025.3|44065.5|44025.5|44070.5|44030.5|44065.3|44025.3|0
1620697650000|2021-05-11 01:47:30|44065.3|44025.3|44060.5|44020.5|44065.3|44025.3|44060.5|44020.5|0
1620697660000|2021-05-11 01:47:40|44065.3|44025.3|44070.5|44030.5|44070.5|44030.5|44065.3|44025.3|1
1620697670000|2021-05-11 01:47:50|44065.8|44025.8|44065.5|44025.5|44065.8|44025.8|44065.5|44025.5|0
1620697690000|2021-05-11 01:48:10|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|1
1620697710000|2021-05-11 01:48:30|44060.8|44020.8|44065.5|44025.5|44065.5|44025.5|44060.8|44020.8|0
1620697720000|2021-05-11 01:48:40|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|0
1620697750000|2021-05-11 01:49:10|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|0
1620697770000|2021-05-11 01:49:30|44085.5|44045.5|44085.5|44045.5|44085.5|44045.5|44085.5|44045.5|9
1620697780000|2021-05-11 01:49:40|||||||||1
1620697790000|2021-05-11 01:49:50|44075.5|44035.5|44075.5|44035.5|44075.5|44035.5|44075.5|44035.5|1
1620697800000|2021-05-11 01:50:00|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|1
1620697810000|2021-05-11 01:50:10|44060.8|44020.8|44060.5|44020.5|44060.8|44020.8|44060.5|44020.5|1
1620697820000|2021-05-11 01:50:20|44060.3|44020.3|44050.5|44010.5|44060.3|44020.3|44050.5|44010.5|1
1620697840000|2021-05-11 01:50:40|44050.8|44010.8|44055.5|44015.5|44055.5|44015.5|44050.8|44010.8|0
1620697860000|2021-05-11 01:51:00|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|1
1620697870000|2021-05-11 01:51:10|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|0
1620697880000|2021-05-11 01:51:20|44050.8|44010.8|44055.5|44015.5|44055.5|44015.5|44050.8|44010.8|1
1620697890000|2021-05-11 01:51:30|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44045.8|44005.8|0
1620697980000|2021-05-11 01:53:00|44045.8|44005.8|44040.5|44000.5|44045.8|44005.8|44040.5|44000.5|1
1620697990000|2021-05-11 01:53:10|44040.8|44000.8|44045.5|44005.5|44045.5|44005.5|44040.8|44000.8|0
1620698020000|2021-05-11 01:53:40|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|1
1620698040000|2021-05-11 01:54:00|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|1
1620698060000|2021-05-11 01:54:20|44065.3|44025.3|44065.5|44025.5|44065.5|44025.5|44065.3|44025.3|0
1620698130000|2021-05-11 01:55:30|44065.3|44025.3|44060.5|44020.5|44065.3|44025.3|44060.5|44020.5|1
1620698140000|2021-05-11 01:55:40|44055.7|44015.7|44055.5|44015.5|44060.5|44020.5|44055.5|44015.5|0
1620698150000|2021-05-11 01:55:50|44055.7|44015.7|44065.5|44025.5|44065.5|44025.5|44055.7|44015.7|1
1620698160000|2021-05-11 01:56:00|44060.5|44020.5|44035.5|43995.5|44060.5|44020.5|44035.5|43995.5|2
1620698170000|2021-05-11 01:56:10|44040.3|44000.3|44045.5|44005.5|44045.5|44005.5|44040.3|44000.3|0
1620698190000|2021-05-11 01:56:30|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|44050.5|44010.5|1
1620698200000|2021-05-11 01:56:40|44045.7|44005.7|44045.5|44005.5|44050.5|44010.5|44045.5|44005.5|0
1620698220000|2021-05-11 01:57:00|44040.5|44000.5|44045.5|44005.5|44045.5|44005.5|44040.5|44000.5|1
1620698240000|2021-05-11 01:57:20|44040.5|44000.5|44045.5|44005.5|44045.5|44005.5|44040.5|44000.5|0
1620698270000|2021-05-11 01:57:50|44045.3|44005.3|44040.5|44000.5|44045.3|44005.3|44040.5|44000.5|0
1620698280000|2021-05-11 01:58:00|44040.3|44000.3|44035.5|43995.5|44040.3|44000.3|44035.5|43995.5|0
1620698290000|2021-05-11 01:58:10|44025.5|43985.5|44025.5|43985.5|44025.5|43985.5|44025.5|43985.5|2
1620698310000|2021-05-11 01:58:30|44025.3|43985.3|44020.5|43980.5|44025.3|43985.3|44020.5|43980.5|0
1620698320000|2021-05-11 01:58:40|44020.7|43980.7|44040.5|44000.5|44040.5|44000.5|44020.7|43980.7|2
1620698330000|2021-05-11 01:58:50|44040.7|44000.7|44045.5|44005.5|44050.5|44010.5|44040.7|44000.7|1
1620698370000|2021-05-11 01:59:30|44040.7|44000.7|44040.5|44000.5|44040.7|44000.7|44040.5|44000.5|0
1620698390000|2021-05-11 01:59:50|44035.7|43995.7|44030.5|43990.5|44035.7|43995.7|44030.5|43990.5|1
1620698400000|2021-05-11 02:00:00|44025.7|43985.7|44030.5|43990.5|44035.5|43995.5|44025.5|43985.5|1
1620698410000|2021-05-11 02:00:10|44035.3|43995.3|44045.5|44005.5|44045.5|44005.5|44035.3|43995.3|4
1620698420000|2021-05-11 02:00:20|44045.3|44005.3|44040.5|44000.5|44045.3|44005.3|44040.5|44000.5|0
1620698430000|2021-05-11 02:00:30|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|0
1620698440000|2021-05-11 02:00:40|44045.3|44005.3|44040.5|44000.5|44045.3|44005.3|44040.5|44000.5|1
1620698450000|2021-05-11 02:00:50|44045.3|44005.3|44040.5|44000.5|44045.3|44005.3|44035.5|43995.5|3
1620698460000|2021-05-11 02:01:00|44040.3|44000.3|44030.5|43990.5|44040.3|44000.3|44030.5|43990.5|1
1620698500000|2021-05-11 02:01:40|44030.3|43990.3|44030.5|43990.5|44030.5|43990.5|44025.5|43985.5|1
1620698510000|2021-05-11 02:01:50|44025.5|43985.5|44030.5|43990.5|44030.5|43990.5|44025.5|43985.5|1
1620698520000|2021-05-11 02:02:00|44025.7|43985.7|44030.5|43990.5|44030.5|43990.5|44025.5|43985.5|0
1620698530000|2021-05-11 02:02:10|44025.5|43985.5|44035.5|43995.5|44035.5|43995.5|44025.5|43985.5|0
1620698540000|2021-05-11 02:02:20|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|2
1620698560000|2021-05-11 02:02:40|44045.3|44005.3|44045.5|44005.5|44045.5|44005.5|44045.3|44005.3|1
1620698580000|2021-05-11 02:03:00|44040.5|44000.5|44035.5|43995.5|44040.5|44000.5|44035.5|43995.5|2
1620698590000|2021-05-11 02:03:10|44035.7|43995.7|44035.5|43995.5|44035.7|43995.7|44035.5|43995.5|0
1620698600000|2021-05-11 02:03:20|44030.5|43990.5|44040.5|44000.5|44040.5|44000.5|44030.5|43990.5|1
1620698610000|2021-05-11 02:03:30|44040.7|44000.7|44050.5|44010.5|44050.5|44010.5|44040.7|44000.7|5
1620698630000|2021-05-11 02:03:50|44045.7|44005.7|44040.5|44000.5|44045.7|44005.7|44040.5|44000.5|1
1620698640000|2021-05-11 02:04:00|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44040.5|44000.5|0
1620698660000|2021-05-11 02:04:20|44045.3|44005.3|44030.5|43990.5|44045.3|44005.3|44030.5|43990.5|1
1620698670000|2021-05-11 02:04:30|44025.7|43985.7|44025.5|43985.5|44025.7|43985.7|44025.5|43985.5|0
1620698680000|2021-05-11 02:04:40|44020.5|43980.5|44030.5|43990.5|44030.5|43990.5|44020.5|43980.5|7
1620698700000|2021-05-11 02:05:00|44035.3|43995.3|44030.5|43990.5|44035.3|43995.3|44030.5|43990.5|1
1620698710000|2021-05-11 02:05:10|44025.7|43985.7|44025.5|43985.5|44025.7|43985.7|44025.5|43985.5|0
1620698720000|2021-05-11 02:05:20|44030.3|43990.3|44030.5|43990.5|44030.5|43990.5|44030.3|43990.3|0
1620698740000|2021-05-11 02:05:40|44035.3|43995.3|44040.5|44000.5|44040.5|44000.5|44035.3|43995.3|2
1620698750000|2021-05-11 02:05:50|44040.7|44000.7|44045.3|44005.3|44045.5|44005.5|44040.7|44000.7|0
1620698760000|2021-05-11 02:06:00|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|1
1620698790000|2021-05-11 02:06:30|44045.3|44005.3|44030.5|43990.5|44045.3|44005.3|44030.5|43990.5|1
1620698800000|2021-05-11 02:06:40|44035.5|43995.5|44035.5|43995.5|44035.5|43995.5|44035.5|43995.5|0
1620698820000|2021-05-11 02:07:00|44030.7|43990.7|44030.5|43990.5|44030.7|43990.7|44030.5|43990.5|0
1620698830000|2021-05-11 02:07:10|44025.5|43985.5|44015.5|43975.5|44025.5|43985.5|44015.5|43975.5|1
1620698840000|2021-05-11 02:07:20|44015.3|43975.3|44010.5|43970.5|44015.3|43975.3|44010.5|43970.5|2
1620698850000|2021-05-11 02:07:30|44010.3|43970.3|44010.5|43970.5|44010.5|43970.5|44005.5|43965.5|0
1620698860000|2021-05-11 02:07:40|44010.3|43970.3|44000.5|43960.5|44010.3|43970.3|44000.3|43960.3|2
1620698870000|2021-05-11 02:07:50|44000.7|43960.7|44005.5|43965.5|44005.5|43965.5|44000.5|43960.5|0
1620698880000|2021-05-11 02:08:00|44010.5|43970.5|44010.5|43970.5|44010.5|43970.5|44010.5|43970.5|3
1620698940000|2021-05-11 02:09:00|44010.3|43970.3|44000.5|43960.5|44010.3|43970.3|43995.5|43955.5|0
1620698950000|2021-05-11 02:09:10|43995.5|43955.5|43995.5|43955.5|43995.5|43955.5|43995.5|43955.5|3
1620698960000|2021-05-11 02:09:20|43995.7|43955.7|44000.5|43960.5|44005.5|43965.5|43995.7|43955.7|0
1620698970000|2021-05-11 02:09:30|44005.3|43965.3|44015.5|43975.5|44015.5|43975.5|44005.3|43965.3|1
1620698980000|2021-05-11 02:09:40|44005.5|43965.5|44005.5|43965.5|44005.5|43965.5|44005.5|43965.5|1
1620698990000|2021-05-11 02:09:50|44005.7|43965.7|44005.5|43965.5|44005.7|43965.7|44005.5|43965.5|0
1620699010000|2021-05-11 02:10:10|44005.3|43965.3|44010.5|43970.5|44010.5|43970.5|44000.5|43960.5|10
1620699030000|2021-05-11 02:10:30|44005.5|43965.5|44005.5|43965.5|44005.5|43965.5|44005.5|43965.5|2
1620699050000|2021-05-11 02:10:50|44005.7|43965.7|44015.5|43975.5|44015.5|43975.5|44005.7|43965.7|0
1620699060000|2021-05-11 02:11:00|44015.3|43975.3|44025.5|43985.5|44025.5|43985.5|44010.5|43970.5|4
1620699070000|2021-05-11 02:11:10|44025.3|43985.3|44025.5|43985.5|44025.5|43985.5|44020.5|43980.5|0
1620699110000|2021-05-11 02:11:50|44020.7|43980.7|44025.5|43985.5|44025.5|43985.5|44020.5|43980.5|0
1620699120000|2021-05-11 02:12:00|44020.5|43980.5|44025.5|43985.5|44025.5|43985.5|44020.5|43980.5|0
1620699130000|2021-05-11 02:12:10|44020.5|43980.5|44020.5|43980.5|44025.5|43985.5|44020.5|43980.5|1
1620699140000|2021-05-11 02:12:20|44020.7|43980.7|44040.5|44000.5|44040.5|44000.5|44020.7|43980.7|4
1620699150000|2021-05-11 02:12:30|44040.7|44000.7|44040.5|44000.5|44045.5|44005.5|44040.5|44000.5|0
1620699160000|2021-05-11 02:12:40|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|1
1620699170000|2021-05-11 02:12:50|44055.5|44015.5|44050.5|44010.5|44055.5|44015.5|44050.5|44010.5|1
1620699180000|2021-05-11 02:13:00|44050.2|44010.2|44040.5|44000.5|44050.2|44010.2|44040.5|44000.5|1
1620699190000|2021-05-11 02:13:10|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|44045.5|44005.5|0
1620699200000|2021-05-11 02:13:20|44040.7|44000.7|44045.5|44005.5|44045.5|44005.5|44040.5|44000.5|0
1620699230000|2021-05-11 02:13:50|44045.7|44005.7|44050.5|44010.5|44050.5|44010.5|44045.7|44005.7|0
1620699260000|2021-05-11 02:14:20|44050.7|44010.7|44055.5|44015.5|44055.5|44015.5|44050.7|44010.7|0
1620699270000|2021-05-11 02:14:30|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|44060.5|44020.5|1
1620699280000|2021-05-11 02:14:40|44060.2|44020.2|44055.5|44015.5|44060.2|44020.2|44055.5|44015.5|0
1620699290000|2021-05-11 02:14:50|44050.5|44010.5|44055.5|44015.5|44055.5|44015.5|44050.5|44010.5|1
1620699300000|2021-05-11 02:15:00|44055.2|44015.2|44050.5|44010.5|44055.2|44015.2|44050.5|44010.5|0
1620699310000|2021-05-11 02:15:10|44045.7|44005.7|44045.5|44005.5|44045.7|44005.7|44045.5|44005.5|0
1620699400000|2021-05-11 02:16:40|44040.5|44000.5|44035.5|43995.5|44040.5|44000.5|44035.5|43995.5|1
1620699430000|2021-05-11 02:17:10|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|44040.5|44000.5|1
1620699460000|2021-05-11 02:17:40|44040.2|44000.2|44035.5|43995.5|44040.2|44000.2|44035.5|43995.5|0
1620699480000|2021-05-11 02:18:00|44030.5|43990.5|44030.5|43990.5|44030.5|43990.5|44030.5|43990.5|1
1620699530000|2021-05-11 02:18:50|44030.2|43990.2|44030.5|43990.5|44030.5|43990.5|44030.2|43990.2|0
1620699580000|2021-05-11 02:19:40|44035.2|43995.2|44030.5|43990.5|44035.2|43995.2|44030.5|43990.5|0
1620699610000|2021-05-11 02:20:10|44030.7|43990.7|44040.5|44000.5|44040.5|44000.5|44030.7|43990.7|3
1620699620000|2021-05-11 02:20:20|44045.2|44005.2|44045.5|44005.5|44045.5|44005.5|44045.2|44005.2|0
1620699670000|2021-05-11 02:21:10|44035.5|43995.5|44035.5|43995.5|44035.5|43995.5|44035.5|43995.5|9
1620699720000|2021-05-11 02:22:00|44035.7|43995.7|44040.5|44000.5|44040.5|44000.5|44035.7|43995.7|0
1620699760000|2021-05-11 02:22:40|44035.7|43995.7|44030.5|43990.5|44035.7|43995.7|44030.5|43990.5|1
1620699780000|2021-05-11 02:23:00|44030.4|43990.4|44030.4|43990.4|44030.4|43990.4|44030.4|43990.4|0
1620699790000|2021-05-11 02:23:10|44025.7|43985.7|43980.7|43940.7|44025.7|43985.7|43980.7|43940.7|7
1620699800000|2021-05-11 02:23:20|43990.4|43950.4|43990.4|43950.4|43990.4|43950.4|43990.4|43950.4|2
1620699810000|2021-05-11 02:23:30|43995.2|43955.2|43990.4|43950.4|43995.2|43955.2|43990.4|43950.4|0
1620699820000|2021-05-11 02:23:40|43995.2|43955.2|43995.4|43955.4|43995.4|43955.4|43990.7|43950.7|0
1620699840000|2021-05-11 02:24:00|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|2
1620699850000|2021-05-11 02:24:10|||||||||1
1620699860000|2021-05-11 02:24:20|||||||||1
1620699920000|2021-05-11 02:25:20|44000.2|43960.2|43995.4|43955.4|44000.2|43960.2|43995.4|43955.4|0
1620699930000|2021-05-11 02:25:30|43995.7|43955.7|44000.4|43960.4|44000.4|43960.4|43995.7|43955.7|1
1620699940000|2021-05-11 02:25:40|43995.4|43955.4|44000.4|43960.4|44000.4|43960.4|43995.4|43955.4|0
1620699970000|2021-05-11 02:26:10|44000.2|43960.2|43990.4|43950.4|44000.2|43960.2|43990.4|43950.4|0
1620700200000|2021-05-11 02:30:00|43995.2|43955.2|44010.4|43970.4|44010.4|43970.4|43995.2|43955.2|6
1620700260000|2021-05-11 02:31:00|44005.7|43965.7|44010.4|43970.4|44010.4|43970.4|44005.4|43965.4|0
1620700290000|2021-05-11 02:31:30|44010.2|43970.2|44000.4|43960.4|44010.2|43970.2|44000.4|43960.4|1
1620700310000|2021-05-11 02:31:50|44000.2|43960.2|43985.4|43945.4|44000.2|43960.2|43985.4|43945.4|1
1620700320000|2021-05-11 02:32:00|43980.7|43940.7|43990.4|43950.4|43990.4|43950.4|43980.7|43940.7|0
1620700350000|2021-05-11 02:32:30|43990.2|43950.2|43985.4|43945.4|43990.2|43950.2|43985.4|43945.4|0
1620700360000|2021-05-11 02:32:40|43990.4|43950.4|43985.4|43945.4|43990.4|43950.4|43985.4|43945.4|0
1620700390000|2021-05-11 02:33:10|43985.7|43945.7|43985.4|43945.4|43995.2|43955.2|43985.4|43945.4|1
1620700400000|2021-05-11 02:33:20|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|1
1620700410000|2021-05-11 02:33:30|43970.9|43930.9|43975.6|43935.6|43980.6|43940.6|43970.9|43930.9|0
1620700420000|2021-05-11 02:33:40|43975.9|43935.9|43980.6|43940.6|43980.6|43940.6|43975.9|43935.9|0
1620700430000|2021-05-11 02:33:50|43975.9|43935.9|43980.6|43940.6|43980.6|43940.6|43975.6|43935.6|0
1620700440000|2021-05-11 02:34:00|43980.4|43940.4|43975.6|43935.6|43980.4|43940.4|43975.6|43935.6|0
1620700450000|2021-05-11 02:34:10|43980.4|43940.4|43980.6|43940.6|43980.6|43940.6|43980.4|43940.4|1
1620700520000|2021-05-11 02:35:20|43980.4|43940.4|43975.6|43935.6|43980.4|43940.4|43975.6|43935.6|0
1620700530000|2021-05-11 02:35:30|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|0
1620700540000|2021-05-11 02:35:40|43975.9|43935.9|43975.6|43935.6|43975.9|43935.9|43975.6|43935.6|0
1620700550000|2021-05-11 02:35:50|43970.9|43930.9|43980.6|43940.6|43980.6|43940.6|43970.9|43930.9|0
1620700600000|2021-05-11 02:36:40|43975.9|43935.9|43975.6|43935.6|43975.9|43935.9|43975.6|43935.6|0
1620700640000|2021-05-11 02:37:20|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|0
1620700650000|2021-05-11 02:37:30|43975.9|43935.9|43965.9|43925.9|43975.9|43935.9|43965.9|43925.9|1
1620700670000|2021-05-11 02:37:50|43975.6|43935.6|43980.6|43940.6|43980.6|43940.6|43975.6|43935.6|1
1620700680000|2021-05-11 02:38:00|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620700690000|2021-05-11 02:38:10|43970.9|43930.9|43980.6|43940.6|43980.6|43940.6|43970.9|43930.9|0
1620700710000|2021-05-11 02:38:30|43980.4|43940.4|43980.6|43940.6|43980.6|43940.6|43975.6|43935.6|0
1620700720000|2021-05-11 02:38:40|43980.4|43940.4|43970.9|43930.9|43980.4|43940.4|43970.9|43930.9|0
1620700730000|2021-05-11 02:38:50|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620700740000|2021-05-11 02:39:00|43980.4|43940.4|43980.6|43940.6|43980.6|43940.6|43980.4|43940.4|0
1620700750000|2021-05-11 02:39:10|43985.4|43945.4|43980.6|43940.6|43985.4|43945.4|43980.6|43940.6|0
1620700790000|2021-05-11 02:39:50|||||||||1
1620700920000|2021-05-11 02:42:00|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620700940000|2021-05-11 02:42:20|43970.9|43930.9|43970.9|43930.9|43970.9|43930.9|43970.9|43930.9|1
1620700960000|2021-05-11 02:42:40|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620700970000|2021-05-11 02:42:50|43980.6|43940.6|43970.9|43930.9|43980.6|43940.6|43970.9|43930.9|1
1620700980000|2021-05-11 02:43:00|43975.6|43935.6|43965.9|43925.9|43975.6|43935.6|43965.9|43925.9|1
1620700990000|2021-05-11 02:43:10|43956.1|43916.1|43946.3|43906.3|43956.1|43916.1|43946.3|43906.3|3
1620701000000|2021-05-11 02:43:20|43951.3|43911.3|43951.3|43911.3|43956.1|43916.1|43951.3|43911.3|0
1620701010000|2021-05-11 02:43:30|43946.3|43906.3|43946.3|43906.3|43946.3|43906.3|43946.3|43906.3|0
1620701020000|2021-05-11 02:43:40|43951.1|43911.1|43951.3|43911.3|43951.3|43911.3|43951.1|43911.1|0
1620701030000|2021-05-11 02:43:50|43956.1|43916.1|43951.3|43911.3|43956.1|43916.1|43951.3|43911.3|0
1620701040000|2021-05-11 02:44:00|43956.1|43916.1|43965.8|43925.8|43965.8|43925.8|43956.1|43916.1|1
1620701050000|2021-05-11 02:44:10|43966.1|43926.1|43975.6|43935.6|43975.6|43935.6|43966.1|43926.1|1
1620701060000|2021-05-11 02:44:20|43975.8|43935.8|43980.6|43940.6|43980.6|43940.6|43975.8|43935.8|1
1620701070000|2021-05-11 02:44:30|43975.6|43935.6|43970.8|43930.8|43975.6|43935.6|43970.8|43930.8|0
1620701090000|2021-05-11 02:44:50|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620701130000|2021-05-11 02:45:30|43970.8|43930.8|43970.8|43930.8|43970.8|43930.8|43970.8|43930.8|0
1620701140000|2021-05-11 02:45:40|43975.6|43935.6|43970.8|43930.8|43975.6|43935.6|43970.8|43930.8|0
1620701150000|2021-05-11 02:45:50|43975.6|43935.6|43970.8|43930.8|43975.6|43935.6|43970.8|43930.8|0
1620701160000|2021-05-11 02:46:00|43975.6|43935.6|43970.8|43930.8|43975.6|43935.6|43970.8|43930.8|0
1620701170000|2021-05-11 02:46:10|43975.6|43935.6|44000.4|43960.4|44005.4|43965.4|43970.8|43930.8|2
1620701180000|2021-05-11 02:46:20|44005.2|43965.2|44010.4|43970.4|44010.4|43970.4|44005.2|43965.2|2
1620701220000|2021-05-11 02:47:00|44010.6|43970.6|44010.4|43970.4|44010.6|43970.6|44010.4|43970.4|0
1620701230000|2021-05-11 02:47:10|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|1
1620701260000|2021-05-11 02:47:40|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|0
1620701270000|2021-05-11 02:47:50|43995.2|43955.2|43990.4|43950.4|43995.2|43955.2|43990.4|43950.4|1
1620701300000|2021-05-11 02:48:20|43990.2|43950.2|43980.6|43940.6|43990.2|43950.2|43980.6|43940.6|0
1620701320000|2021-05-11 02:48:40|43985.4|43945.4|43985.4|43945.4|43985.4|43945.4|43985.4|43945.4|0
1620701330000|2021-05-11 02:48:50|43980.6|43940.6|43985.4|43945.4|43985.4|43945.4|43980.6|43940.6|0
1620701350000|2021-05-11 02:49:10|43985.6|43945.6|43990.4|43950.4|43990.4|43950.4|43985.6|43945.6|0
1620701360000|2021-05-11 02:49:20|43985.4|43945.4|43985.4|43945.4|43985.4|43945.4|43985.4|43945.4|0
1620701370000|2021-05-11 02:49:30|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|43980.6|43940.6|0
1620701400000|2021-05-11 02:50:00|43975.6|43935.6|43980.6|43940.6|43980.6|43940.6|43975.6|43935.6|0
1620701460000|2021-05-11 02:51:00|43985.4|43945.4|43980.6|43940.6|43985.4|43945.4|43980.6|43940.6|0
1620701510000|2021-05-11 02:51:50|43990.4|43950.4|43990.4|43950.4|43990.4|43950.4|43990.4|43950.4|1
1620701560000|2021-05-11 02:52:40|43995.4|43955.4|43995.4|43955.4|43995.4|43955.4|43990.4|43950.4|1
1620701580000|2021-05-11 02:53:00|44000.1|43960.1|44005.4|43965.4|44005.4|43965.4|44000.1|43960.1|0
1620701590000|2021-05-11 02:53:10|44005.1|43965.1|44000.4|43960.4|44005.1|43965.1|44000.4|43960.4|1
1620701620000|2021-05-11 02:53:40|44005.4|43965.4|44000.4|43960.4|44005.4|43965.4|44000.4|43960.4|1
1620701640000|2021-05-11 02:54:00|44000.6|43960.6|44000.4|43960.4|44005.4|43965.4|44000.4|43960.4|0
1620701660000|2021-05-11 02:54:20|44005.1|43965.1|44005.4|43965.4|44005.4|43965.4|44000.4|43960.4|2
1620701670000|2021-05-11 02:54:30|44005.1|43965.1|44000.4|43960.4|44005.1|43965.1|44000.4|43960.4|0
1620701690000|2021-05-11 02:54:50|44000.1|43960.1|44000.4|43960.4|44000.4|43960.4|43995.4|43955.4|0
1620701700000|2021-05-11 02:55:00|44000.6|43960.6|44005.4|43965.4|44005.4|43965.4|44000.6|43960.6|2
1620701720000|2021-05-11 02:55:20|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|44000.4|43960.4|1
1620701750000|2021-05-11 02:55:50|43995.6|43955.6|43995.4|43955.4|43995.6|43955.6|43995.4|43955.4|0
1620701760000|2021-05-11 02:56:00|43990.4|43950.4|43990.4|43950.4|43990.4|43950.4|43985.6|43945.6|2
1620701800000|2021-05-11 02:56:40|43990.6|43950.6|43990.4|43950.4|43995.1|43955.1|43990.4|43950.4|0
1620701810000|2021-05-11 02:56:50|43990.1|43950.1|43990.4|43950.4|43990.4|43950.4|43985.4|43945.4|1
1620701820000|2021-05-11 02:57:00|43995.1|43955.1|43995.4|43955.4|43995.4|43955.4|43995.1|43955.1|0
1620701850000|2021-05-11 02:57:30|43990.4|43950.4|44000.4|43960.4|44000.4|43960.4|43990.4|43950.4|0
1620701880000|2021-05-11 02:58:00|43995.6|43955.6|43990.4|43950.4|43995.6|43955.6|43990.4|43950.4|0
1620701950000|2021-05-11 02:59:10|43995.1|43955.1|43995.4|43955.4|43995.4|43955.4|43995.1|43955.1|0
1620701980000|2021-05-11 02:59:40|43995.6|43955.6|43995.4|43955.4|44000.4|43960.4|43995.4|43955.4|0
1620702000000|2021-05-11 03:00:00|43985.4|43945.4|43970.8|43930.8|43990.4|43950.4|43970.8|43930.8|2
1620702020000|2021-05-11 03:00:20|||||||||1
1620702040000|2021-05-11 03:00:40|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|43975.6|43935.6|0
1620702050000|2021-05-11 03:00:50|43970.8|43930.8|43970.8|43930.8|43970.8|43930.8|43970.8|43930.8|0
1620702060000|2021-05-11 03:01:00|43970.6|43930.6|43970.8|43930.8|43970.8|43930.8|43965.8|43925.8|0
1620702080000|2021-05-11 03:01:20|43975.6|43935.6|43980.6|43940.6|43980.6|43940.6|43975.6|43935.6|2
1620702090000|2021-05-11 03:01:30|43985.4|43945.4|43985.4|43945.4|43985.4|43945.4|43980.6|43940.6|0
1620702100000|2021-05-11 03:01:40|43990.4|43950.4|43985.4|43945.4|43990.4|43950.4|43980.6|43940.6|1
1620702110000|2021-05-11 03:01:50|43980.6|43940.6|43980.6|43940.6|43985.4|43945.4|43980.6|43940.6|0
1620702180000|2021-05-11 03:03:00|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|0
1620702190000|2021-05-11 03:03:10|43985.6|43945.6|43980.6|43940.6|43990.3|43950.3|43980.6|43940.6|1
1620702210000|2021-05-11 03:03:30|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|43985.3|43945.3|0
1620702220000|2021-05-11 03:03:40|43985.6|43945.6|43995.3|43955.3|44000.3|43960.3|43985.6|43945.6|1
1620702230000|2021-05-11 03:03:50|43990.6|43950.6|43990.3|43950.3|43995.3|43955.3|43990.3|43950.3|0
1620702240000|2021-05-11 03:04:00|43990.6|43950.6|43995.3|43955.3|43995.3|43955.3|43990.3|43950.3|0
1620702250000|2021-05-11 03:04:10|43990.3|43950.3|43990.3|43950.3|43990.3|43950.3|43990.3|43950.3|1
1620702260000|2021-05-11 03:04:20|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|0
1620702270000|2021-05-11 03:04:30|43990.6|43950.6|44000.3|43960.3|44000.3|43960.3|43990.3|43950.3|2
1620702280000|2021-05-11 03:04:40|44010.3|43970.3|44010.3|43970.3|44015.3|43975.3|44010.3|43970.3|4
1620702300000|2021-05-11 03:05:00|44005.6|43965.6|44005.3|43965.3|44005.6|43965.6|44005.3|43965.3|0
1620702310000|2021-05-11 03:05:10|44005.6|43965.6|44005.3|43965.3|44015.3|43975.3|44000.6|43960.6|1
1620702320000|2021-05-11 03:05:20|44010.1|43970.1|44010.3|43970.3|44010.3|43970.3|44010.1|43970.1|0
1620702330000|2021-05-11 03:05:30|44015.3|43975.3|44015.3|43975.3|44015.3|43975.3|44015.3|43975.3|0
1620702340000|2021-05-11 03:05:40|44010.6|43970.6|44015.3|43975.3|44015.3|43975.3|44010.6|43970.6|0
1620702350000|2021-05-11 03:05:50|44010.3|43970.3|44015.3|43975.3|44015.3|43975.3|44010.3|43970.3|0
1620702370000|2021-05-11 03:06:10|44010.3|43970.3|44015.3|43975.3|44015.3|43975.3|44010.3|43970.3|0
1620702380000|2021-05-11 03:06:20|44015.6|43975.6|44020.3|43980.3|44020.3|43980.3|44015.6|43975.6|1
1620702390000|2021-05-11 03:06:30|44020.6|43980.6|44030.3|43990.3|44030.3|43990.3|44020.6|43980.6|7
1620702410000|2021-05-11 03:06:50|44025.6|43985.6|44025.3|43985.3|44025.6|43985.6|44020.3|43980.3|0
1620702430000|2021-05-11 03:07:10|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|1
1620702450000|2021-05-11 03:07:30|44020.1|43980.1|44005.3|43965.3|44020.1|43980.1|44005.3|43965.3|1
1620702460000|2021-05-11 03:07:40|44010.3|43970.3|44010.3|43970.3|44010.3|43970.3|44010.3|43970.3|1
1620702480000|2021-05-11 03:08:00|44015.1|43975.1|44020.3|43980.3|44020.3|43980.3|44015.1|43975.1|7
1620702510000|2021-05-11 03:08:30|44015.6|43975.6|44015.3|43975.3|44015.6|43975.6|44010.3|43970.3|0
1620702520000|2021-05-11 03:08:40|44020.1|43980.1|44020.3|43980.3|44020.3|43980.3|44020.1|43980.1|0
1620702550000|2021-05-11 03:09:10|44025.1|43985.1|44025.3|43985.3|44025.3|43985.3|44025.1|43985.1|0
1620702570000|2021-05-11 03:09:30|44020.3|43980.3|44010.3|43970.3|44020.3|43980.3|44010.3|43970.3|4
1620702600000|2021-05-11 03:10:00|44015.3|43975.3|44015.3|43975.3|44015.3|43975.3|44015.3|43975.3|0
1620702610000|2021-05-11 03:10:10|44015.1|43975.1|44010.3|43970.3|44015.3|43975.3|44010.3|43970.3|0
1620702650000|2021-05-11 03:10:50|44000.3|43960.3|44005.3|43965.3|44005.3|43965.3|44000.3|43960.3|3
1620702660000|2021-05-11 03:11:00|44010.3|43970.3|44010.3|43970.3|44010.3|43970.3|44010.3|43970.3|1
1620702680000|2021-05-11 03:11:20|44010.6|43970.6|44015.3|43975.3|44015.3|43975.3|44010.3|43970.3|0
1620702690000|2021-05-11 03:11:30|44010.6|43970.6|44010.3|43970.3|44010.6|43970.6|44010.3|43970.3|0
1620702710000|2021-05-11 03:11:50|44015.1|43975.1|44010.3|43970.3|44015.1|43975.1|44010.3|43970.3|0
1620702740000|2021-05-11 03:12:20|44000.3|43960.3|44000.3|43960.3|44000.3|43960.3|44000.3|43960.3|0
1620702750000|2021-05-11 03:12:30|44000.5|43960.5|44000.3|43960.3|44000.5|43960.5|44000.3|43960.3|0
1620702770000|2021-05-11 03:12:50|44005.1|43965.1|44005.1|43965.1|44005.1|43965.1|44000.3|43960.3|1
1620702780000|2021-05-11 03:13:00|44000.3|43960.3|43995.3|43955.3|44000.3|43960.3|43995.3|43955.3|0
1620702790000|2021-05-11 03:13:10|43995.5|43955.5|44000.3|43960.3|44000.3|43960.3|43995.5|43955.5|0
1620702870000|2021-05-11 03:14:30|44005.3|43965.3|44000.3|43960.3|44005.3|43965.3|44000.3|43960.3|0
1620702890000|2021-05-11 03:14:50|44005.1|43965.1|44000.3|43960.3|44005.3|43965.3|44000.3|43960.3|6
1620702900000|2021-05-11 03:15:00|44005.1|43965.1|44000.3|43960.3|44005.3|43965.3|44000.3|43960.3|3
1620702910000|2021-05-11 03:15:10|44000.5|43960.5|44005.3|43965.3|44005.3|43965.3|44000.3|43960.3|1
1620702920000|2021-05-11 03:15:20|44005.1|43965.1|44000.3|43960.3|44005.1|43965.1|43995.3|43955.3|1
1620702930000|2021-05-11 03:15:30|44000.1|43960.1|44000.3|43960.3|44000.3|43960.3|44000.1|43960.1|0
1620702940000|2021-05-11 03:15:40|44000.1|43960.1|43990.3|43950.3|44000.1|43960.1|43990.3|43950.3|1
1620702950000|2021-05-11 03:15:50|43990.1|43950.1|43990.3|43950.3|43990.3|43950.3|43985.3|43945.3|1
1620703000000|2021-05-11 03:16:40|43995.1|43955.1|43995.3|43955.3|43995.3|43955.3|43990.3|43950.3|0
1620703010000|2021-05-11 03:16:50|43995.5|43955.5|44005.3|43965.3|44005.3|43965.3|43995.5|43955.5|2
1620703020000|2021-05-11 03:17:00|44000.3|43960.3|44000.3|43960.3|44005.3|43965.3|43995.5|43955.5|4
1620703030000|2021-05-11 03:17:10|44000.5|43960.5|44020.3|43980.3|44020.3|43980.3|44000.5|43960.5|6
1620703040000|2021-05-11 03:17:20|44020.5|43980.5|44030.3|43990.3|44030.3|43990.3|44020.5|43980.5|2
1620703050000|2021-05-11 03:17:30|44030.5|43990.5|44030.3|43990.3|44035.3|43995.3|44030.3|43990.3|1
1620703060000|2021-05-11 03:17:40|44030.5|43990.5|44030.3|43990.3|44035.3|43995.3|44030.3|43990.3|4
1620703070000|2021-05-11 03:17:50|44035.1|43995.1|44030.3|43990.3|44035.3|43995.3|44030.3|43990.3|0
1620703090000|2021-05-11 03:18:10|44030.1|43990.1|44025.3|43985.3|44030.1|43990.1|44025.1|43985.1|0
1620703100000|2021-05-11 03:18:20|44030.3|43990.3|44025.5|43985.5|44035.1|43995.1|44025.5|43985.5|2
1620703110000|2021-05-11 03:18:30|44025.3|43985.3|44030.5|43990.5|44030.5|43990.5|44025.3|43985.3|0
1620703120000|2021-05-11 03:18:40|44040.3|44000.3|44040.3|44000.3|44040.3|44000.3|44030.5|43990.5|1
1620703130000|2021-05-11 03:18:50|44040.5|44000.5|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|1
1620703140000|2021-05-11 03:19:00|44035.5|43995.5|44040.3|44000.3|44040.3|44000.3|44035.5|43995.5|0
1620703170000|2021-05-11 03:19:30|44045.1|44005.1|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|1
1620703190000|2021-05-11 03:19:50|44045.3|44005.3|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|0
1620703230000|2021-05-11 03:20:30|44040.1|44000.1|44035.3|43995.3|44040.1|44000.1|44035.3|43995.3|0
1620703240000|2021-05-11 03:20:40|44035.1|43995.1|44030.3|43990.3|44035.3|43995.3|44030.3|43990.3|1
1620703250000|2021-05-11 03:20:50|44035.3|43995.3|44030.3|43990.3|44035.3|43995.3|44030.3|43990.3|1
1620703260000|2021-05-11 03:21:00|44035.1|43995.1|44035.3|43995.3|44035.3|43995.3|44030.5|43990.5|1
1620703270000|2021-05-11 03:21:10|44035.1|43995.1|44030.3|43990.3|44035.1|43995.1|44025.3|43985.3|1
1620703310000|2021-05-11 03:21:50|44025.5|43985.5|44025.3|43985.3|44025.5|43985.5|44020.3|43980.3|3
1620703320000|2021-05-11 03:22:00|44024.9|43984.9|44025.3|43985.3|44025.3|43985.3|44024.9|43984.9|4
1620703340000|2021-05-11 03:22:20|44035.3|43995.3|44035.3|43995.3|44035.3|43995.3|44030.3|43990.3|3
1620703370000|2021-05-11 03:22:50|44035.5|43995.5|44045.3|44005.3|44045.3|44005.3|44035.5|43995.5|3
1620703390000|2021-05-11 03:23:10|44040.3|44000.3|44035.3|43995.3|44045.3|44005.3|44035.3|43995.3|2
1620703400000|2021-05-11 03:23:20|44030.3|43990.3|44035.3|43995.3|44035.3|43995.3|44030.3|43990.3|3
1620703410000|2021-05-11 03:23:30|44040.3|44000.3|44035.3|43995.3|44040.3|44000.3|44035.3|43995.3|38
1620703420000|2021-05-11 03:23:40|44040.1|44000.1|44040.3|44000.3|44045.3|44005.3|44040.1|44000.1|0
1620703430000|2021-05-11 03:23:50|44045.1|44005.1|44040.3|44000.3|44045.1|44005.1|44040.3|44000.3|0
1620703440000|2021-05-11 03:24:00|44045.1|44005.1|44040.3|44000.3|44045.1|44005.1|44040.3|44000.3|0
1620703480000|2021-05-11 03:24:40|44045.1|44005.1|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|2
1620703490000|2021-05-11 03:24:50|44035.5|43995.5|44035.3|43995.3|44040.3|44000.3|44035.3|43995.3|1
1620703500000|2021-05-11 03:25:00|44035.5|43995.5|44040.3|44000.3|44045.3|44005.3|44035.5|43995.5|1
1620703510000|2021-05-11 03:25:10|44045.1|44005.1|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|3
1620703520000|2021-05-11 03:25:20|44040.5|44000.5|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|0
1620703530000|2021-05-11 03:25:30|44045.1|44005.1|44045.3|44005.3|44045.3|44005.3|44045.1|44005.1|0
1620703540000|2021-05-11 03:25:40|44055.3|44015.3|44050.3|44010.3|44055.3|44015.3|44045.5|44005.5|9
1620703560000|2021-05-11 03:26:00|44055.1|44015.1|44065.3|44025.3|44065.3|44025.3|44050.3|44010.3|3
1620703570000|2021-05-11 03:26:10|44064.8|44024.8|44060.3|44020.3|44064.8|44024.8|44060.3|44020.3|2
1620703580000|2021-05-11 03:26:20|44060.1|44020.1|44055.3|44015.3|44060.1|44020.1|44045.3|44005.3|0
1620703590000|2021-05-11 03:26:30|44050.3|44010.3|44050.3|44010.3|44050.3|44010.3|44050.3|44010.3|0
1620703600000|2021-05-11 03:26:40|44050.5|44010.5|44055.5|44015.5|44060.3|44020.3|44050.5|44010.5|1
1620703610000|2021-05-11 03:26:50|44055.3|44015.3|44060.3|44020.3|44060.3|44020.3|44055.3|44015.3|0
1620703620000|2021-05-11 03:27:00|44060.1|44020.1|44055.3|44015.3|44060.1|44020.1|44055.3|44015.3|1
1620703640000|2021-05-11 03:27:20|44055.5|44015.5|44060.3|44020.3|44060.3|44020.3|44055.3|44015.3|0
1620703650000|2021-05-11 03:27:30|44060.5|44020.5|44065.3|44025.3|44065.3|44025.3|44060.5|44020.5|0
1620703700000|2021-05-11 03:28:20|44060.3|44020.3|44055.3|44015.3|44060.3|44020.3|44055.3|44015.3|1
1620703720000|2021-05-11 03:28:40|44055.5|44015.5|44060.3|44020.3|44060.3|44020.3|44055.5|44015.5|0
1620703730000|2021-05-11 03:28:50|44060.5|44020.5|44060.3|44020.3|44060.5|44020.5|44060.3|44020.3|0
1620703740000|2021-05-11 03:29:00|44055.3|44015.3|44055.3|44015.3|44055.3|44015.3|44055.3|44015.3|3
1620703790000|2021-05-11 03:29:50|44055.1|44015.1|44050.3|44010.3|44055.1|44015.1|44050.3|44010.3|1
1620703800000|2021-05-11 03:30:00|44045.3|44005.3|44040.3|44000.3|44045.3|44005.3|44040.3|44000.3|2
1620703880000|2021-05-11 03:31:20|44040.5|44000.5|44035.3|43995.3|44040.5|44000.5|44035.3|43995.3|1
1620703890000|2021-05-11 03:31:30|44030.5|43990.5|44035.3|43995.3|44035.3|43995.3|44030.5|43990.5|0
1620703910000|2021-05-11 03:31:50|44030.5|43990.5|44025.3|43985.3|44030.5|43990.5|44025.3|43985.3|1
1620703920000|2021-05-11 03:32:00|44030.3|43990.3|44025.3|43985.3|44030.3|43990.3|44025.3|43985.3|0
1620703930000|2021-05-11 03:32:10|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|44020.3|43980.3|1
1620703950000|2021-05-11 03:32:30|44015.3|43975.3|44010.3|43970.3|44015.3|43975.3|44010.3|43970.3|6
1620703970000|2021-05-11 03:32:50|44010|43970|44005.3|43965.3|44010|43970|44005.3|43965.3|1
1620703980000|2021-05-11 03:33:00|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|43995.3|43955.3|1
1620704010000|2021-05-11 03:33:30|43990.3|43950.3|43995.3|43955.3|43995.3|43955.3|43990.3|43950.3|2
1620704060000|2021-05-11 03:34:20|43995|43955|43990.3|43950.3|43995|43955|43990.3|43950.3|6
1620704110000|2021-05-11 03:35:10|43990|43950|43990.3|43950.3|43990.5|43950.5|43990|43950|1
1620704120000|2021-05-11 03:35:20|43995|43955|43995.3|43955.3|43995.3|43955.3|43995|43955|0
1620704160000|2021-05-11 03:36:00|44000.3|43960.3|44005.3|43965.3|44005.3|43965.3|44000.3|43960.3|4
1620704210000|2021-05-11 03:36:50|44000.3|43960.3|43995.3|43955.3|44000.3|43960.3|43995.3|43955.3|5
1620704220000|2021-05-11 03:37:00|43990.3|43950.3|43990.3|43950.3|43990.3|43950.3|43985.3|43945.3|3
1620704230000|2021-05-11 03:37:10|43995|43955|43995.3|43955.3|43995.3|43955.3|43990.3|43950.3|0
1620704240000|2021-05-11 03:37:20|44005.3|43965.3|44000.3|43960.3|44005.3|43965.3|44000.3|43960.3|11
1620704250000|2021-05-11 03:37:30|44000|43960|43990.3|43950.3|44000.3|43960.3|43990.3|43950.3|2
1620704270000|2021-05-11 03:37:50|43990.5|43950.5|43995.3|43955.3|43995.3|43955.3|43990.5|43950.5|0
1620704340000|2021-05-11 03:39:00|43985.3|43945.3|43985.3|43945.3|43990.3|43950.3|43985.3|43945.3|0
1620704350000|2021-05-11 03:39:10|43990.3|43950.3|43990.3|43950.3|43990.3|43950.3|43990.3|43950.3|0
1620704360000|2021-05-11 03:39:20|43990|43950|43985.3|43945.3|43990|43950|43985.3|43945.3|0
1620704370000|2021-05-11 03:39:30|43990|43950|43990|43950|43990|43950|43985.3|43945.3|0
1620704380000|2021-05-11 03:39:40|43990.3|43950.3|43985.3|43945.3|43990.3|43950.3|43985.3|43945.3|0
1620704410000|2021-05-11 03:40:10|43990.3|43950.3|43985.3|43945.3|43990.3|43950.3|43985.3|43945.3|2
1620704420000|2021-05-11 03:40:20|43985.7|43945.7|43985.3|43945.3|43990.3|43950.3|43985.3|43945.3|1
1620704460000|2021-05-11 03:41:00|43990|43950|43990.3|43950.3|43990.3|43950.3|43985.5|43945.5|2
1620704480000|2021-05-11 03:41:20|43985.5|43945.5|43990.3|43950.3|43990.3|43950.3|43985.5|43945.5|1
1620704500000|2021-05-11 03:41:40|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|0
1620704530000|2021-05-11 03:42:10|43985.5|43945.5|43990.2|43950.2|43990.2|43950.2|43985.5|43945.5|0
1620704600000|2021-05-11 03:43:20|43985.5|43945.5|43985.2|43945.2|43985.5|43945.5|43985.2|43945.2|0
1620704630000|2021-05-11 03:43:50|||||||||2
1620704640000|2021-05-11 03:44:00|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|43990.2|43950.2|1
1620704650000|2021-05-11 03:44:10|43990|43950|43985.2|43945.2|43990|43950|43985.2|43945.2|1
1620704750000|2021-05-11 03:45:50|43985|43945|43975.5|43935.5|43985|43945|43975.5|43935.5|10
1620704760000|2021-05-11 03:46:00|||||||||2
1620704770000|2021-05-11 03:46:10|43970.7|43930.7|43965.7|43925.7|43970.7|43930.7|43965.7|43925.7|3
1620704790000|2021-05-11 03:46:30|43965.9|43925.9|43970.7|43930.7|43970.7|43930.7|43965.9|43925.9|3
1620704820000|2021-05-11 03:47:00|43975.5|43935.5|43975.5|43935.5|43975.5|43935.5|43975.5|43935.5|0
1620704900000|2021-05-11 03:48:20|43965.7|43925.7|43970.7|43930.7|43970.7|43930.7|43965.7|43925.7|5
1620704910000|2021-05-11 03:48:30|43965.9|43925.9|43970.7|43930.7|43970.7|43930.7|43965.7|43925.7|0
1620704930000|2021-05-11 03:48:50|43965.7|43925.7|43965.7|43925.7|43965.7|43925.7|43965.7|43925.7|2
1620705040000|2021-05-11 03:50:40|43970.4|43930.4|43970.7|43930.7|43975.4|43935.4|43970.4|43930.4|0
1620705050000|2021-05-11 03:50:50|43975.4|43935.4|43970.7|43930.7|43975.4|43935.4|43970.7|43930.7|0
1620705110000|2021-05-11 03:51:50|43970.4|43930.4|43965.7|43925.7|43970.4|43930.4|43965.7|43925.7|0
1620705120000|2021-05-11 03:52:00|43965.9|43925.9|43970.7|43930.7|43970.7|43930.7|43965.9|43925.9|2
1620705190000|2021-05-11 03:53:10|43965.9|43925.9|43965.7|43925.7|43965.9|43925.9|43965.7|43925.7|0
1620705240000|2021-05-11 03:54:00|43970.7|43930.7|43970.7|43930.7|43970.7|43930.7|43970.7|43930.7|1
1620705300000|2021-05-11 03:55:00|43965.9|43925.9|43965.7|43925.7|43965.9|43925.9|43965.7|43925.7|0
1620705530000|2021-05-11 03:58:50|43965.6|43925.6|43975.4|43935.4|43975.4|43935.4|43965.6|43925.6|2
1620705560000|2021-05-11 03:59:20|43985.2|43945.2|43985.2|43945.2|43985.2|43945.2|43980.4|43940.4|1
1620705710000|2021-05-11 04:01:50|43995.2|43955.2|43990.2|43950.2|43995.2|43955.2|43990.2|43950.2|1
1620705720000|2021-05-11 04:02:00|43985.4|43945.4|43985.2|43945.2|43985.4|43945.4|43985.2|43945.2|1
1620705750000|2021-05-11 04:02:30|43975.4|43935.4|43975.4|43935.4|43975.4|43935.4|43975.4|43935.4|1
1620705770000|2021-05-11 04:02:50|43970.6|43930.6|43970.6|43930.6|43970.6|43930.6|43970.6|43930.6|3
1620705780000|2021-05-11 04:03:00|43970.4|43930.4|43965.6|43925.6|43970.4|43930.4|43965.6|43925.6|0
1620705790000|2021-05-11 04:03:10|||||||||5
1620705890000|2021-05-11 04:04:50|||||||||4
1620705930000|2021-05-11 04:05:30|43970.6|43930.6|43970.6|43930.6|43970.6|43930.6|43970.4|43930.4|6
1620705950000|2021-05-11 04:05:50|43970.4|43930.4|43960.9|43920.9|43970.4|43930.4|43960.9|43920.9|1
1620705970000|2021-05-11 04:06:10|43965.6|43925.6|43965.6|43925.6|43965.6|43925.6|43960.9|43920.9|0
1620705990000|2021-05-11 04:06:30|43960.9|43920.9|43960.9|43920.9|43960.9|43920.9|43960.9|43920.9|6
1620706020000|2021-05-11 04:07:00|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|0
1620706030000|2021-05-11 04:07:10|43960.6|43920.6|43960.8|43920.8|43960.8|43920.8|43960.6|43920.6|1
1620706050000|2021-05-11 04:07:30|43965.6|43925.6|43965.6|43925.6|43965.6|43925.6|43965.6|43925.6|1
1620706100000|2021-05-11 04:08:20|43970.6|43930.6|43965.6|43925.6|43970.6|43930.6|43965.6|43925.6|5
1620706110000|2021-05-11 04:08:30|43970.6|43930.6|43970.6|43930.6|43970.6|43930.6|43970.6|43930.6|3
1620706140000|2021-05-11 04:09:00|43970.4|43930.4|43965.6|43925.6|43970.4|43930.4|43965.6|43925.6|0
1620706230000|2021-05-11 04:10:30|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|1
1620706250000|2021-05-11 04:10:50|43956.1|43916.1|43955.8|43915.8|43960.8|43920.8|43955.8|43915.8|0
1620706270000|2021-05-11 04:11:10|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|43960.8|43920.8|3
1620706290000|2021-05-11 04:11:30|43956.1|43916.1|43955.8|43915.8|43956.1|43916.1|43955.8|43915.8|0
1620706310000|2021-05-11 04:11:50|||||||||1
1620706330000|2021-05-11 04:12:10|43951.1|43911.1|43955.8|43915.8|43955.8|43915.8|43951.1|43911.1|1
1620706360000|2021-05-11 04:12:40|43951.1|43911.1|43951.1|43911.1|43951.1|43911.1|43951.1|43911.1|0
1620706390000|2021-05-11 04:13:10|43955.8|43915.8|43955.8|43915.8|43955.8|43915.8|43955.8|43915.8|0
1620706450000|2021-05-11 04:14:10|43951.1|43911.1|43951.1|43911.1|43951.1|43911.1|43951.1|43911.1|0
1620706480000|2021-05-11 04:14:40|43951|43911|43951|43911|43951|43911|43951|43911|0
1620706520000|2021-05-11 04:15:20|43946.3|43906.3|43946|43906|43946.3|43906.3|43946|43906|0
1620706540000|2021-05-11 04:15:40|43951|43911|43951|43911|43951|43911|43951|43911|1
1620706580000|2021-05-11 04:16:20|43955.8|43915.8|43955.8|43915.8|43955.8|43915.8|43955.8|43915.8|0
1620706630000|2021-05-11 04:17:10|||||||||2
1620706680000|2021-05-11 04:18:00|43951|43911|43951|43911|43955.8|43915.8|43951|43911|0
1620706700000|2021-05-11 04:18:20|43955.8|43915.8|43955.8|43915.8|43955.8|43915.8|43951|43911|0
1620706710000|2021-05-11 04:18:30|43951|43911|43951|43911|43955.8|43915.8|43946.3|43906.3|0
1620706740000|2021-05-11 04:19:00|43950.8|43910.8|43946|43906|43950.8|43910.8|43946|43906|0
1620706790000|2021-05-11 04:19:50|||||||||1
1620706940000|2021-05-11 04:22:20|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|2
1620707030000|2021-05-11 04:23:50|43931.5|43891.5|43921.7|43881.7|43931.5|43891.5|43921.7|43881.7|10
1620707040000|2021-05-11 04:24:00|43926.5|43886.5|43931.5|43891.5|43931.5|43891.5|43926.5|43886.5|1
1620707080000|2021-05-11 04:24:40|43926.7|43886.7|43931.5|43891.5|43931.5|43891.5|43926.7|43886.7|1
1620707110000|2021-05-11 04:25:10|43931.2|43891.2|43921.7|43881.7|43931.2|43891.2|43921.7|43881.7|0
1620707150000|2021-05-11 04:25:50|43926.5|43886.5|43926.5|43886.5|43926.5|43886.5|43926.5|43886.5|0
1620707280000|2021-05-11 04:28:00|43936.2|43896.2|43931.5|43891.5|43936.2|43896.2|43931.5|43891.5|11
1620707300000|2021-05-11 04:28:20|43936.2|43896.2|43941.2|43901.2|43941.2|43901.2|43936.2|43896.2|2
1620707410000|2021-05-11 04:30:10|43941|43901|43941.2|43901.2|43941.2|43901.2|43936.2|43896.2|1
1620707470000|2021-05-11 04:31:10|43941|43901|43926.4|43886.4|43941|43901|43926.4|43886.4|2
1620707610000|2021-05-11 04:33:30|43916.7|43876.7|43916.7|43876.7|43916.7|43876.7|43916.7|43876.7|1
1620707620000|2021-05-11 04:33:40|43911.9|43871.9|43916.7|43876.7|43916.7|43876.7|43911.9|43871.9|0
1620707630000|2021-05-11 04:33:50|43911.9|43871.9|43911.9|43871.9|43911.9|43871.9|43911.9|43871.9|1
1620707680000|2021-05-11 04:34:40|43921.7|43881.7|43921.7|43881.7|43921.7|43881.7|43921.4|43881.4|7
1620707740000|2021-05-11 04:35:40|||||||||5
1620707750000|2021-05-11 04:35:50|43926.4|43886.4|43926.4|43886.4|43926.4|43886.4|43926.4|43886.4|0
1620707880000|2021-05-11 04:38:00|43921.6|43881.6|43921.6|43881.6|43921.6|43881.6|43921.6|43881.6|1
1620707890000|2021-05-11 04:38:10|43926.4|43886.4|43921.6|43881.6|43926.4|43886.4|43921.6|43881.6|0
1620707900000|2021-05-11 04:38:20|43926.4|43886.4|43921.6|43881.6|43926.4|43886.4|43921.6|43881.6|0
1620707910000|2021-05-11 04:38:30|43926.4|43886.4|43921.6|43881.6|43926.4|43886.4|43921.6|43881.6|0
1620707930000|2021-05-11 04:38:50|43926.4|43886.4|43931.4|43891.4|43931.4|43891.4|43926.4|43886.4|6
1620707990000|2021-05-11 04:39:50|||||||||1
1620708000000|2021-05-11 04:40:00|43936.2|43896.2|43936.2|43896.2|43936.2|43896.2|43931.4|43891.4|0
1620708050000|2021-05-11 04:40:50|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|4
1620708060000|2021-05-11 04:41:00|43946|43906|43946|43906|43946|43906|43946|43906|0
1620708070000|2021-05-11 04:41:10|43951|43911|43951|43911|43951|43911|43951|43911|1
1620708240000|2021-05-11 04:44:00|43965.5|43925.5|43975.3|43935.3|43975.3|43935.3|43965.5|43925.5|10
1620708250000|2021-05-11 04:44:10|43970.5|43930.5|43970.5|43930.5|43970.5|43930.5|43970.5|43930.5|2
1620708260000|2021-05-11 04:44:20|43970.3|43930.3|43970.5|43930.5|43970.5|43930.5|43970.3|43930.3|0
1620708300000|2021-05-11 04:45:00|43965.7|43925.7|43965.5|43925.5|43970.5|43930.5|43960.7|43920.7|1
1620708370000|2021-05-11 04:46:10|43955.7|43915.7|43946|43906|43955.7|43915.7|43946|43906|6
1620708380000|2021-05-11 04:46:20|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|1
1620708420000|2021-05-11 04:47:00|43951|43911|43951|43911|43955.7|43915.7|43951|43911|1
1620708430000|2021-05-11 04:47:10|43955.7|43915.7|43951|43911|43955.7|43915.7|43951|43911|0
1620708480000|2021-05-11 04:48:00|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|6
1620708550000|2021-05-11 04:49:10|43951|43911|43951|43911|43951|43911|43951|43911|1
1620708600000|2021-05-11 04:50:00|43946.2|43906.2|43946|43906|43951|43911|43946|43906|2
1620708610000|2021-05-11 04:50:10|43950.7|43910.7|43951|43911|43951|43911|43946|43906|0
1620708630000|2021-05-11 04:50:30|43950.7|43910.7|43951|43911|43951|43911|43946|43906|5
1620708660000|2021-05-11 04:51:00|43950.9|43910.9|43950.9|43910.9|43950.9|43910.9|43950.9|43910.9|0
1620708760000|2021-05-11 04:52:40|43946.2|43906.2|43945.9|43905.9|43946.2|43906.2|43945.9|43905.9|0
1620708810000|2021-05-11 04:53:30|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|43941.2|43901.2|5
1620708910000|2021-05-11 04:55:10|43936.4|43896.4|43941.2|43901.2|43941.2|43901.2|43936.4|43896.4|0
1620708920000|2021-05-11 04:55:20|43945.9|43905.9|43945.9|43905.9|43945.9|43905.9|43945.9|43905.9|0
1620708960000|2021-05-11 04:56:00|43950.7|43910.7|43950.9|43910.9|43950.9|43910.9|43950.7|43910.7|1
1620709070000|2021-05-11 04:57:50|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|43955.7|43915.7|1
1620709200000|2021-05-11 05:00:00|43960.7|43920.7|43960.7|43920.7|43960.7|43920.7|43960.7|43920.7|2
1620709350000|2021-05-11 05:02:30|43955.9|43915.9|43955.7|43915.7|43960.7|43920.7|43955.7|43915.7|0
1620709510000|2021-05-11 05:05:10|43960.7|43920.7|43960.7|43920.7|43960.7|43920.7|43960.7|43920.7|2
1620709550000|2021-05-11 05:05:50|43965.5|43925.5|43965.5|43925.5|43965.5|43925.5|43960.7|43920.7|0
1620709590000|2021-05-11 05:06:30|43975.3|43935.3|43970.5|43930.5|43975.3|43935.3|43970.5|43930.5|2
1620709690000|2021-05-11 05:08:10|43965.7|43925.7|43970.5|43930.5|43970.5|43930.5|43965.7|43925.7|0
1620709750000|2021-05-11 05:09:10|43965.7|43925.7|43965.5|43925.5|43965.7|43925.7|43965.5|43925.5|0
1620709770000|2021-05-11 05:09:30|43975.2|43935.2|43970.5|43930.5|43975.2|43935.2|43970.5|43930.5|0
1620709800000|2021-05-11 05:10:00|43975.2|43935.2|43975.2|43935.2|43975.2|43935.2|43970.5|43930.5|0
1620709850000|2021-05-11 05:10:50|43980.2|43940.2|43985|43945|43985|43945|43980.2|43940.2|1
1620709860000|2021-05-11 05:11:00|43985.2|43945.2|43990|43950|43990|43950|43985.2|43945.2|2
1620710010000|2021-05-11 05:13:30|43990.2|43950.2|43995|43955|43995|43955|43990.2|43950.2|0
1620710020000|2021-05-11 05:13:40|43995.2|43955.2|44000|43960|44004.8|43964.8|43995.2|43955.2|5
1620710030000|2021-05-11 05:13:50|44004.8|43964.8|44005|43965|44005|43965|44000|43960|0
1620710060000|2021-05-11 05:14:20|43995|43955|43995|43955|44000|43960|43995|43955|5
1620710080000|2021-05-11 05:14:40|43999.8|43959.8|44000|43960|44000|43960|43999.8|43959.8|0
1620710090000|2021-05-11 05:14:50|43999.8|43959.8|44000|43960|44000|43960|43995|43955|0
1620710160000|2021-05-11 05:16:00|43995.2|43955.2|44000|43960|44000|43960|43995|43955|0
1620710170000|2021-05-11 05:16:10|43985|43945|43985|43945|43985|43945|43985|43945|2
1620710190000|2021-05-11 05:16:30|43990|43950|43990|43950|43990|43950|43990|43950|0
1620710200000|2021-05-11 05:16:40|43985.2|43945.2|43985|43945|43985.2|43945.2|43985|43945|0
1620710250000|2021-05-11 05:17:30|43995|43955|43995|43955|43995|43955|43995|43955|1
1620710380000|2021-05-11 05:19:40|43994.8|43954.8|43990|43950|43994.8|43954.8|43990|43950|2
1620710410000|2021-05-11 05:20:10|43985.2|43945.2|43990|43950|43990|43950|43985|43945|0
1620710460000|2021-05-11 05:21:00|43994.8|43954.8|43995|43955|43995|43955|43990.2|43950.2|1
1620710480000|2021-05-11 05:21:20|43990|43950|43990|43950|43990|43950|43990|43950|1
1620710580000|2021-05-11 05:23:00|43990.2|43950.2|43995|43955|43995|43955|43990|43950|0
1620710600000|2021-05-11 05:23:20|43999.8|43959.8|44000|43960|44000|43960|43999.8|43959.8|0
1620710660000|2021-05-11 05:24:20|43999.8|43959.8|43995|43955|43999.8|43959.8|43995|43955|0
1620710710000|2021-05-11 05:25:10|43990|43950|43990|43950|43990|43950|43990|43950|1
1620710740000|2021-05-11 05:25:40|43985.2|43945.2|43990|43950|43990|43950|43985.2|43945.2|0
1620710780000|2021-05-11 05:26:20|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|43989.8|43949.8|0
1620710790000|2021-05-11 05:26:30|43985|43945|43985|43945|43985|43945|43985|43945|0
1620711000000|2021-05-11 05:30:00|44000|43960|44000|43960|44005|43965|43990|43950|11
1620711020000|2021-05-11 05:30:20|44000.2|43960.2|44005|43965|44015|43975|44000|43960|3
1620711030000|2021-05-11 05:30:30|44005.2|43965.2|44015|43975|44015|43975|44005.2|43965.2|3
1620711040000|2021-05-11 05:30:40|44020|43980|44020|43980|44020|43980|44020|43980|2
1620711050000|2021-05-11 05:30:50|44024.8|43984.8|44025|43985|44025|43985|44020|43980|4
1620711060000|2021-05-11 05:31:00|44024.8|43984.8|44015|43975|44024.8|43984.8|44010|43970|3
1620711070000|2021-05-11 05:31:10|44010.2|43970.2|44015|43975|44015|43975|44010|43970|1
1620711100000|2021-05-11 05:31:40|44010.2|43970.2|44015|43975|44015|43975|44010|43970|0
1620711130000|2021-05-11 05:32:10|44020|43980|44020|43980|44020|43980|44020|43980|1
1620711170000|2021-05-11 05:32:50|44020.2|43980.2|44020|43980|44025|43985|44020|43980|1
1620711180000|2021-05-11 05:33:00|44024.8|43984.8|44025|43985|44025|43985|44020|43980|5
1620711190000|2021-05-11 05:33:10|44020|43980|44020|43980|44020|43980|44020|43980|0
1620711210000|2021-05-11 05:33:30|44024.7|43984.7|44020|43980|44025|43985|44020|43980|0
1620711220000|2021-05-11 05:33:40|44015.2|43975.2|44020|43980|44020|43980|44015.2|43975.2|0
1620711230000|2021-05-11 05:33:50|44015.2|43975.2|44010|43970|44015.2|43975.2|44010|43970|3
1620711240000|2021-05-11 05:34:00|44005|43965|44010|43970|44010|43970|44005|43965|1
1620711290000|2021-05-11 05:34:50|44009.7|43969.7|44010|43970|44010|43970|44009.7|43969.7|1
1620711300000|2021-05-11 05:35:00|44014.7|43974.7|44015|43975|44015|43975|44014.7|43974.7|2
1620711330000|2021-05-11 05:35:30|44020|43980|44020|43980|44020|43980|44020|43980|2
1620711350000|2021-05-11 05:35:50|44015.2|43975.2|44020|43980|44020|43980|44015|43975|0
1620711360000|2021-05-11 05:36:00|44020.2|43980.2|44020|43980|44020.2|43980.2|44020|43980|0
1620711390000|2021-05-11 05:36:30|44025|43985|44025|43985|44025|43985|44025|43985|0
1620711400000|2021-05-11 05:36:40|||||||||3
1620711410000|2021-05-11 05:36:50|44024.7|43984.7|44020|43980|44024.7|43984.7|44020|43980|1
1620711440000|2021-05-11 05:37:20|44019.7|43979.7|44020|43980|44020|43980|44019.7|43979.7|2
1620711450000|2021-05-11 05:37:30|44020.2|43980.2|44030|43990|44030|43990|44020.2|43980.2|4
1620711460000|2021-05-11 05:37:40|44034.7|43994.7|44030|43990|44034.7|43994.7|44030|43990|0
1620711520000|2021-05-11 05:38:40|44034.7|43994.7|44030|43990|44035|43995|44030|43990|1
1620711530000|2021-05-11 05:38:50|44025.2|43985.2|44025|43985|44030|43990|44025|43985|0
1620711560000|2021-05-11 05:39:20|44015|43975|44020|43980|44020|43980|44015|43975|2
1620711600000|2021-05-11 05:40:00|44019.9|43979.9|44029.9|43989.9|44029.9|43989.9|44014.9|43974.9|2
1620711620000|2021-05-11 05:40:20|44030.2|43990.2|44034.9|43994.9|44034.9|43994.9|44030.2|43990.2|0
1620711640000|2021-05-11 05:40:40|44034.7|43994.7|44029.9|43989.9|44034.7|43994.7|44029.9|43989.9|0
1620711650000|2021-05-11 05:40:50|44030.2|43990.2|44029.9|43989.9|44030.2|43990.2|44029.9|43989.9|0
1620711660000|2021-05-11 05:41:00|44030.2|43990.2|44029.9|43989.9|44030.2|43990.2|44029.9|43989.9|0
1620711670000|2021-05-11 05:41:10|44030.2|43990.2|44029.9|43989.9|44034.7|43994.7|44029.9|43989.9|0
1620711680000|2021-05-11 05:41:20|44034.7|43994.7|44034.9|43994.9|44034.9|43994.9|44034.7|43994.7|0
1620711690000|2021-05-11 05:41:30|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|1
1620711700000|2021-05-11 05:41:40|44029.7|43989.7|44024.9|43984.9|44029.7|43989.7|44024.9|43984.9|0
1620711710000|2021-05-11 05:41:50|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|1
1620711730000|2021-05-11 05:42:10|44025.2|43985.2|44019.9|43979.9|44029.9|43989.9|44019.9|43979.9|4
1620711750000|2021-05-11 05:42:30|44019.7|43979.7|44014.9|43974.9|44019.7|43979.7|44014.9|43974.9|0
1620711760000|2021-05-11 05:42:40|||||||||1
1620711780000|2021-05-11 05:43:00|44009.9|43969.9|44004.9|43964.9|44009.9|43969.9|44004.9|43964.9|1
1620711790000|2021-05-11 05:43:10|44009.9|43969.9|44009.9|43969.9|44009.9|43969.9|44009.9|43969.9|0
1620711800000|2021-05-11 05:43:20|44009.7|43969.7|44009.9|43969.9|44009.9|43969.9|44004.9|43964.9|3
1620711810000|2021-05-11 05:43:30|44014.7|43974.7|44014.9|43974.9|44014.9|43974.9|44014.7|43974.7|0
1620711820000|2021-05-11 05:43:40|44014.7|43974.7|44014.9|43974.9|44014.9|43974.9|44009.9|43969.9|0
1620711830000|2021-05-11 05:43:50|44010.2|43970.2|44009.9|43969.9|44010.2|43970.2|44004.9|43964.9|0
1620711850000|2021-05-11 05:44:10|44009.7|43969.7|44004.9|43964.9|44009.7|43969.7|44004.9|43964.9|0
1620711870000|2021-05-11 05:44:30|43999.9|43959.9|43999.9|43959.9|43999.9|43959.9|43994.9|43954.9|1
1620711930000|2021-05-11 05:45:30|43995.2|43955.2|43994.9|43954.9|43995.2|43955.2|43994.9|43954.9|0
1620711970000|2021-05-11 05:46:10|44004.9|43964.9|44004.9|43964.9|44004.9|43964.9|43999.9|43959.9|1
1620711980000|2021-05-11 05:46:20|||||||||2
1620711990000|2021-05-11 05:46:30|||||||||1
1620712020000|2021-05-11 05:47:00|44004.7|43964.7|43999.9|43959.9|44004.7|43964.7|43999.9|43959.9|0
1620712050000|2021-05-11 05:47:30|44004.7|43964.7|44004.9|43964.9|44004.9|43964.9|44004.7|43964.7|0
1620712060000|2021-05-11 05:47:40|43999.9|43959.9|43999.9|43959.9|43999.9|43959.9|43999.9|43959.9|1
1620712090000|2021-05-11 05:48:10|44004.7|43964.7|44004.9|43964.9|44004.9|43964.9|44004.7|43964.7|0
1620712100000|2021-05-11 05:48:20|44004.7|43964.7|43999.9|43959.9|44004.7|43964.7|43999.9|43959.9|1
1620712110000|2021-05-11 05:48:30|44004.7|43964.7|43999.9|43959.9|44004.9|43964.9|43999.9|43959.9|0
1620712120000|2021-05-11 05:48:40|44004.7|43964.7|44004.9|43964.9|44004.9|43964.9|43999.9|43959.9|0
1620712130000|2021-05-11 05:48:50|44009.9|43969.9|44009.9|43969.9|44009.9|43969.9|44009.9|43969.9|2
1620712160000|2021-05-11 05:49:20|44010.1|43970.1|44014.9|43974.9|44014.9|43974.9|44010.1|43970.1|0
1620712180000|2021-05-11 05:49:40|44014.7|43974.7|44014.9|43974.9|44014.9|43974.9|44009.9|43969.9|0
1620712190000|2021-05-11 05:49:50|44010.1|43970.1|44009.9|43969.9|44010.1|43970.1|44009.9|43969.9|0
1620712200000|2021-05-11 05:50:00|44010.1|43970.1|44019.9|43979.9|44019.9|43979.9|44010.1|43970.1|3
1620712210000|2021-05-11 05:50:10|44024.7|43984.7|44019.9|43979.9|44024.7|43984.7|44019.9|43979.9|0
1620712220000|2021-05-11 05:50:20|44020.1|43980.1|44019.9|43979.9|44024.9|43984.9|44019.9|43979.9|1
1620712230000|2021-05-11 05:50:30|44024.9|43984.9|44024.9|43984.9|44024.9|43984.9|44024.9|43984.9|2
1620712240000|2021-05-11 05:50:40|44019.9|43979.9|44014.9|43974.9|44019.9|43979.9|44014.9|43974.9|0
1620712270000|2021-05-11 05:51:10|44019.7|43979.7|44019.9|43979.9|44019.9|43979.9|44019.7|43979.7|0
1620712300000|2021-05-11 05:51:40|44020.1|43980.1|44024.9|43984.9|44024.9|43984.9|44020.1|43980.1|0
1620712380000|2021-05-11 05:53:00|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|44029.9|43989.9|3
1620712440000|2021-05-11 05:54:00|44034.7|43994.7|44029.9|43989.9|44034.7|43994.7|44029.9|43989.9|0
1620712460000|2021-05-11 05:54:20|44030.1|43990.1|44029.9|43989.9|44030.1|43990.1|44029.9|43989.9|0
1620712480000|2021-05-11 05:54:40|44034.7|43994.7|44044.9|44004.9|44044.9|44004.9|44034.7|43994.7|1
1620712510000|2021-05-11 05:55:10|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|1
1620712530000|2021-05-11 05:55:30|44054.7|44014.7|44049.9|44009.9|44054.7|44014.7|44049.9|44009.9|1
1620712560000|2021-05-11 05:56:00|44045.1|44005.1|44049.9|44009.9|44049.9|44009.9|44044.9|44004.9|0
1620712570000|2021-05-11 05:56:10|44054.7|44014.7|44049.9|44009.9|44054.9|44014.9|44049.9|44009.9|1
1620712580000|2021-05-11 05:56:20|44054.7|44014.7|44054.9|44014.9|44054.9|44014.9|44054.7|44014.7|0
1620712600000|2021-05-11 05:56:40|||||||||1
1620712620000|2021-05-11 05:57:00|44055.1|44015.1|44069.9|44029.9|44074.9|44034.9|44055.1|44015.1|3
1620712630000|2021-05-11 05:57:10|44069.7|44029.7|44064.9|44024.9|44069.7|44029.7|44064.9|44024.9|5
1620712640000|2021-05-11 05:57:20|44065.1|44025.1|44064.9|44024.9|44065.1|44025.1|44064.9|44024.9|1
1620712650000|2021-05-11 05:57:30|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|3
1620712660000|2021-05-11 05:57:40|44064.7|44024.7|44059.9|44019.9|44064.7|44024.7|44059.9|44019.9|0
1620712680000|2021-05-11 05:58:00|44059.7|44019.7|44054.9|44014.9|44059.7|44019.7|44054.9|44014.9|0
1620712700000|2021-05-11 05:58:20|44059.7|44019.7|44059.9|44019.9|44059.9|44019.9|44059.7|44019.7|0
1620712710000|2021-05-11 05:58:30|44060.1|44020.1|44064.9|44024.9|44064.9|44024.9|44060.1|44020.1|0
1620712720000|2021-05-11 05:58:40|44065.1|44025.1|44074.9|44034.9|44074.9|44034.9|44065.1|44025.1|2
1620712740000|2021-05-11 05:59:00|44069.9|44029.9|44064.9|44024.9|44069.9|44029.9|44064.9|44024.9|1
1620712750000|2021-05-11 05:59:10|44069.9|44029.9|44064.9|44024.9|44069.9|44029.9|44064.9|44024.9|1
1620712760000|2021-05-11 05:59:20|44069.7|44029.7|44049.9|44009.9|44069.9|44029.9|44049.9|44009.9|2
1620712770000|2021-05-11 05:59:30|44054.9|44014.9|44054.9|44014.9|44054.9|44014.9|44054.9|44014.9|0
1620712780000|2021-05-11 05:59:40|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|44055.1|44015.1|2
1620712790000|2021-05-11 05:59:50|44059.7|44019.7|44054.9|44014.9|44059.7|44019.7|44054.9|44014.9|1
1620712800000|2021-05-11 06:00:00|44059.9|44019.9|44054.9|44014.9|44059.9|44019.9|44054.9|44014.9|1
1620712810000|2021-05-11 06:00:10|44044.9|44004.9|44044.9|44004.9|44044.9|44004.9|44044.7|44004.7|1
1620712820000|2021-05-11 06:00:20|44045.1|44005.1|44044.9|44004.9|44045.1|44005.1|44044.9|44004.9|0
1620712830000|2021-05-11 06:00:30|44049.7|44009.7|44054.9|44014.9|44054.9|44014.9|44049.7|44009.7|0
1620712840000|2021-05-11 06:00:40|44044.9|44004.9|44044.9|44004.9|44044.9|44004.9|44044.9|44004.9|1
1620712860000|2021-05-11 06:01:00|44045.1|44005.1|44049.9|44009.9|44049.9|44009.9|44045.1|44005.1|0
1620712880000|2021-05-11 06:01:20|44054.9|44014.9|44054.9|44014.9|44054.9|44014.9|44054.9|44014.9|0
1620712890000|2021-05-11 06:01:30|44059.9|44019.9|44055.1|44015.1|44059.9|44019.9|44054.9|44014.9|1
1620712900000|2021-05-11 06:01:40|44059.9|44019.9|44059.9|44019.9|44064.9|44024.9|44059.9|44019.9|0
1620712910000|2021-05-11 06:01:50|44060.1|44020.1|44064.9|44024.9|44064.9|44024.9|44060.1|44020.1|0
1620712930000|2021-05-11 06:02:10|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|0
1620712950000|2021-05-11 06:02:30|44060.1|44020.1|44064.9|44024.9|44064.9|44024.9|44060.1|44020.1|0
1620712960000|2021-05-11 06:02:40|44060.1|44020.1|44059.9|44019.9|44060.1|44020.1|44054.9|44014.9|2
1620712970000|2021-05-11 06:02:50|44059.7|44019.7|44054.9|44014.9|44059.7|44019.7|44054.9|44014.9|0
1620713000000|2021-05-11 06:03:20|44059.9|44019.9|44059.9|44019.9|44064.7|44024.7|44059.9|44019.9|2
1620713010000|2021-05-11 06:03:30|44059.7|44019.7|44054.9|44014.9|44059.7|44019.7|44049.9|44009.9|1
1620713020000|2021-05-11 06:03:40|44059.7|44019.7|44059.9|44019.9|44059.9|44019.9|44059.7|44019.7|0
1620713030000|2021-05-11 06:03:50|44060.1|44020.1|44059.9|44019.9|44060.1|44020.1|44059.9|44019.9|1
1620713050000|2021-05-11 06:04:10|44064.9|44024.9|44064.9|44024.9|44064.9|44024.9|44064.9|44024.9|0
1620713060000|2021-05-11 06:04:20|44065.3|44025.3|44069.9|44029.9|44069.9|44029.9|44065.3|44025.3|3
1620713070000|2021-05-11 06:04:30|44074.9|44034.9|44074.9|44034.9|44074.9|44034.9|44074.9|44034.9|0
1620713110000|2021-05-11 06:05:10|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|1
1620713120000|2021-05-11 06:05:20|44069.7|44029.7|44069.9|44029.9|44069.9|44029.9|44064.9|44024.9|0
1620713130000|2021-05-11 06:05:30|44070.1|44030.1|44074.9|44034.9|44074.9|44034.9|44070.1|44030.1|0
1620713140000|2021-05-11 06:05:40|44079.9|44039.9|44084.9|44044.9|44084.9|44044.9|44079.9|44039.9|1
1620713150000|2021-05-11 06:05:50|44084.7|44044.7|44084.9|44044.9|44084.9|44044.9|44084.7|44044.7|0
1620713160000|2021-05-11 06:06:00|44080.1|44040.1|44079.9|44039.9|44080.1|44040.1|44079.9|44039.9|0
1620713170000|2021-05-11 06:06:10|||||||||1
1620713190000|2021-05-11 06:06:30|44080.1|44040.1|44079.9|44039.9|44084.9|44044.9|44079.9|44039.9|1
1620713200000|2021-05-11 06:06:40|44079.7|44039.7|44074.9|44034.9|44079.7|44039.7|44074.9|44034.9|0
1620713210000|2021-05-11 06:06:50|44064.9|44024.9|44059.9|44019.9|44064.9|44024.9|44059.9|44019.9|5
1620713220000|2021-05-11 06:07:00|44055.1|44015.1|44064.9|44024.9|44064.9|44024.9|44054.9|44014.9|1
1620713230000|2021-05-11 06:07:10|44064.7|44024.7|44064.9|44024.9|44064.9|44024.9|44059.9|44019.9|1
1620713240000|2021-05-11 06:07:20|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|2
1620713250000|2021-05-11 06:07:30|44074.7|44034.7|44079.9|44039.9|44079.9|44039.9|44074.7|44034.7|1
1620713270000|2021-05-11 06:07:50|44084.7|44044.7|44084.9|44044.9|44084.9|44044.9|44084.7|44044.7|0
1620713280000|2021-05-11 06:08:00|44080.1|44040.1|44079.9|44039.9|44084.9|44044.9|44079.9|44039.9|1
1620713290000|2021-05-11 06:08:10|44075.1|44035.1|44074.9|44034.9|44079.9|44039.9|44074.9|44034.9|0
1620713300000|2021-05-11 06:08:20|44075.1|44035.1|44079.9|44039.9|44079.9|44039.9|44074.9|44034.9|0
1620713310000|2021-05-11 06:08:30|44075.1|44035.1|44069.9|44029.9|44075.1|44035.1|44069.9|44029.9|12
1620713320000|2021-05-11 06:08:40|44074.7|44034.7|44079.9|44039.9|44079.9|44039.9|44074.7|44034.7|0
1620713330000|2021-05-11 06:08:50|44079.7|44039.7|44079.9|44039.9|44079.9|44039.9|44079.7|44039.7|0
1620713350000|2021-05-11 06:09:10|44075.1|44035.1|44074.9|44034.9|44075.1|44035.1|44069.9|44029.9|1
1620713360000|2021-05-11 06:09:20|44075.1|44035.1|44079.9|44039.9|44079.9|44039.9|44075.1|44035.1|0
1620713370000|2021-05-11 06:09:30|44084.7|44044.7|44079.9|44039.9|44084.7|44044.7|44079.9|44039.9|2
1620713380000|2021-05-11 06:09:40|44079.7|44039.7|44074.9|44034.9|44079.7|44039.7|44074.9|44034.9|1
1620713400000|2021-05-11 06:10:00|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|44069.9|44029.9|2
1620713430000|2021-05-11 06:10:30|44070.1|44030.1|44069.9|44029.9|44074.9|44034.9|44069.9|44029.9|0
1620713440000|2021-05-11 06:10:40|44074.7|44034.7|44074.9|44034.9|44074.9|44034.9|44070.1|44030.1|0
1620713460000|2021-05-11 06:11:00|44074.7|44034.7|44064.9|44024.9|44074.7|44034.7|44064.9|44024.9|0
1620713510000|2021-05-11 06:11:50|44059.9|44019.9|44059.9|44019.9|44064.9|44024.9|44059.9|44019.9|1
1620713530000|2021-05-11 06:12:10|44055.1|44015.1|44049.9|44009.9|44055.1|44015.1|44044.9|44004.9|3
1620713560000|2021-05-11 06:12:40|44054.7|44014.7|44054.9|44014.9|44054.9|44014.9|44054.7|44014.7|0
1620713570000|2021-05-11 06:12:50|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|1
1620713580000|2021-05-11 06:13:00|44049.7|44009.7|44044.9|44004.9|44049.7|44009.7|44044.9|44004.9|0
1620713590000|2021-05-11 06:13:10|44039.9|43999.9|44029.9|43989.9|44039.9|43999.9|44029.9|43989.9|3
1620713600000|2021-05-11 06:13:20|44034.7|43994.7|44034.9|43994.9|44034.9|43994.9|44034.7|43994.7|0
1620713610000|2021-05-11 06:13:30|||||||||4
1620713630000|2021-05-11 06:13:50|44039.6|43999.6|44039.9|43999.9|44039.9|43999.9|44039.6|43999.6|1
1620713640000|2021-05-11 06:14:00|44044.6|44004.6|44039.9|43999.9|44044.9|44004.9|44039.9|43999.9|0
1620713650000|2021-05-11 06:14:10|||||||||1
1620713660000|2021-05-11 06:14:20|44039.6|43999.6|44034.9|43994.9|44039.9|43999.9|44034.9|43994.9|3
1620713670000|2021-05-11 06:14:30|44030.1|43990.1|44034.9|43994.9|44034.9|43994.9|44030.1|43990.1|1
1620713680000|2021-05-11 06:14:40|44039.9|43999.9|44039.9|43999.9|44039.9|43999.9|44039.9|43999.9|0
1620713700000|2021-05-11 06:15:00|44044.6|44004.6|44049.9|44009.9|44049.9|44009.9|44044.6|44004.6|2
1620713710000|2021-05-11 06:15:10|44045.1|44005.1|44044.9|44004.9|44049.9|44009.9|44044.6|44004.6|1
1620713720000|2021-05-11 06:15:20|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|0
1620713750000|2021-05-11 06:15:50|44045.1|44005.1|44049.9|44009.9|44049.9|44009.9|44044.9|44004.9|0
1620713760000|2021-05-11 06:16:00|44054.9|44014.9|44044.9|44004.9|44054.9|44014.9|44044.9|44004.9|0
1620713770000|2021-05-11 06:16:10|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|0
1620713800000|2021-05-11 06:16:40|44050.1|44010.1|44054.9|44014.9|44054.9|44014.9|44050.1|44010.1|0
1620713820000|2021-05-11 06:17:00|44049.9|44009.9|44039.9|43999.9|44049.9|44009.9|44039.9|43999.9|3
1620713830000|2021-05-11 06:17:10|44044.6|44004.6|44044.9|44004.9|44044.9|44004.9|44044.6|44004.6|0
1620713850000|2021-05-11 06:17:30|44049.9|44009.9|44054.9|44014.9|44054.9|44014.9|44049.9|44009.9|3
1620713880000|2021-05-11 06:18:00|44059.9|44019.9|44059.9|44019.9|44059.9|44019.9|44054.9|44014.9|0
1620713890000|2021-05-11 06:18:10|44059.6|44019.6|44054.9|44014.9|44059.9|44019.9|44054.9|44014.9|0
1620713900000|2021-05-11 06:18:20|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|44049.9|44009.9|0
1620713920000|2021-05-11 06:18:40|44054.6|44014.6|44059.9|44019.9|44059.9|44019.9|44054.6|44014.6|3
1620713960000|2021-05-11 06:19:20|44060.1|44020.1|44054.8|44014.8|44064.9|44024.9|44054.8|44014.8|0
1620713970000|2021-05-11 06:19:30|44054.6|44014.6|44044.8|44004.8|44054.6|44014.6|44034.8|43994.8|2
1620713980000|2021-05-11 06:19:40|44039.8|43999.8|44039.8|43999.8|44039.8|43999.8|44034.8|43994.8|0
1620713990000|2021-05-11 06:19:50|44044.8|44004.8|44044.8|44004.8|44044.8|44004.8|44044.8|44004.8|0
1620714000000|2021-05-11 06:20:00|44049.6|44009.6|44049.8|44009.8|44049.8|44009.8|44044.8|44004.8|0
1620714020000|2021-05-11 06:20:20|44054.8|44014.8|44054.8|44014.8|44054.8|44014.8|44054.8|44014.8|0
1620714030000|2021-05-11 06:20:30|44059.8|44019.8|44054.8|44014.8|44059.8|44019.8|44054.8|44014.8|0
1620714070000|2021-05-11 06:21:10|44064.8|44024.8|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|1
1620714120000|2021-05-11 06:22:00|44049.8|44009.8|44059.8|44019.8|44059.8|44019.8|44049.8|44009.8|7
1620714140000|2021-05-11 06:22:20|44060.1|44020.1|44064.8|44024.8|44064.8|44024.8|44060.1|44020.1|0
1620714150000|2021-05-11 06:22:30|44060.1|44020.1|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|0
1620714160000|2021-05-11 06:22:40|44054.8|44014.8|44059.8|44019.8|44059.8|44019.8|44054.8|44014.8|0
1620714210000|2021-05-11 06:23:30|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|0
1620714220000|2021-05-11 06:23:40|44064.6|44024.6|44064.8|44024.8|44064.8|44024.8|44064.6|44024.6|0
1620714230000|2021-05-11 06:23:50|44059.8|44019.8|44054.8|44014.8|44059.8|44019.8|44054.8|44014.8|0
1620714240000|2021-05-11 06:24:00|44059.8|44019.8|44059.8|44019.8|44059.8|44019.8|44059.6|44019.6|1
1620714250000|2021-05-11 06:24:10|44060.1|44020.1|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|2
1620714260000|2021-05-11 06:24:20|44060.1|44020.1|44064.8|44024.8|44064.8|44024.8|44060.1|44020.1|0
1620714270000|2021-05-11 06:24:30|44064.6|44024.6|44059.8|44019.8|44064.6|44024.6|44059.8|44019.8|0
1620714300000|2021-05-11 06:25:00|44059.6|44019.6|44049.8|44009.8|44059.6|44019.6|44049.8|44009.8|1
1620714320000|2021-05-11 06:25:20|44049.6|44009.6|44049.8|44009.8|44049.8|44009.8|44049.6|44009.6|0
1620714330000|2021-05-11 06:25:30|44054.8|44014.8|44054.8|44014.8|44054.8|44014.8|44054.8|44014.8|0
1620714360000|2021-05-11 06:26:00|44050|44010|44049.8|44009.8|44050|44010|44049.8|44009.8|1
1620714370000|2021-05-11 06:26:10|44045|44005|44044.8|44004.8|44045|44005|44044.8|44004.8|0
1620714380000|2021-05-11 06:26:20|44049.8|44009.8|44054.8|44014.8|44054.8|44014.8|44049.8|44009.8|0
1620714400000|2021-05-11 06:26:40|44059.8|44019.8|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|2
1620714410000|2021-05-11 06:26:50|44059.6|44019.6|44054.8|44014.8|44059.6|44019.6|44054.8|44014.8|0
1620714420000|2021-05-11 06:27:00|44054.6|44014.6|44054.8|44014.8|44054.8|44014.8|44049.8|44009.8|3
1620714430000|2021-05-11 06:27:10|44059.8|44019.8|44054.8|44014.8|44059.8|44019.8|44054.8|44014.8|0
1620714440000|2021-05-11 06:27:20|44050|44010|44044.8|44004.8|44050|44010|44044.8|44004.8|0
1620714480000|2021-05-11 06:28:00|44049.8|44009.8|44054.8|44014.8|44054.8|44014.8|44049.8|44009.8|3
1620714490000|2021-05-11 06:28:10|44050|44010|44049.8|44009.8|44050|44010|44049.8|44009.8|0
1620714540000|2021-05-11 06:29:00|44044.8|44004.8|44049.8|44009.8|44049.8|44009.8|44044.8|44004.8|1
1620714570000|2021-05-11 06:29:30|44049.6|44009.6|44044.8|44004.8|44049.6|44009.6|44044.8|44004.8|0
1620714580000|2021-05-11 06:29:40|44045|44005|44044.8|44004.8|44045|44005|44044.8|44004.8|0
1620714590000|2021-05-11 06:29:50|44039.8|43999.8|44039.8|43999.8|44044.8|44004.8|44034.8|43994.8|1
1620714600000|2021-05-11 06:30:00|44035|43995|44039.8|43999.8|44039.8|43999.8|44034.8|43994.8|1
1620714640000|2021-05-11 06:30:40|44034.8|43994.8|44034.8|43994.8|44034.8|43994.8|44034.8|43994.8|0
1620714650000|2021-05-11 06:30:50|44039.6|43999.6|44039.8|43999.8|44039.8|43999.8|44039.6|43999.6|1
1620714660000|2021-05-11 06:31:00|44040|44000|44044.8|44004.8|44044.8|44004.8|44039.8|43999.8|2
1620714680000|2021-05-11 06:31:20|44049.8|44009.8|44054.8|44014.8|44054.8|44014.8|44049.8|44009.8|2
1620714700000|2021-05-11 06:31:40|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|1
1620714710000|2021-05-11 06:31:50|44050|44010|44054.8|44014.8|44054.8|44014.8|44050|44010|0
1620714720000|2021-05-11 06:32:00|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|44049.8|44009.8|0
1620714730000|2021-05-11 06:32:10|44049.6|44009.6|44045|44005|44049.8|44009.8|44044.8|44004.8|0
1620714740000|2021-05-11 06:32:20|44044.8|44004.8|44049.8|44009.8|44049.8|44009.8|44044.8|44004.8|0
1620714750000|2021-05-11 06:32:30|44045|44005|44034.8|43994.8|44049.8|44009.8|44034.8|43994.8|1
1620714770000|2021-05-11 06:32:50|44034.6|43994.6|44034.8|43994.8|44034.8|43994.8|44029.8|43989.8|4
1620714780000|2021-05-11 06:33:00|44025.2|43985.2|44034.8|43994.8|44034.8|43994.8|44025.2|43985.2|4
1620714790000|2021-05-11 06:33:10|44039.8|43999.8|44039.8|43999.8|44039.8|43999.8|44039.8|43999.8|1
1620714800000|2021-05-11 06:33:20|44040|44000|44044.8|44004.8|44044.8|44004.8|44040|44000|0
1620714850000|2021-05-11 06:34:10|44045|44005|44059.8|44019.8|44059.8|44019.8|44045|44005|1
1620714860000|2021-05-11 06:34:20|44059.6|44019.6|44059.8|44019.8|44059.8|44019.8|44054.8|44014.8|0
1620714870000|2021-05-11 06:34:30|44064.8|44024.8|44069.8|44029.8|44069.8|44029.8|44059.8|44019.8|3
1620714880000|2021-05-11 06:34:40|44069.6|44029.6|44059.8|44019.8|44069.6|44029.6|44059.8|44019.8|0
1620714890000|2021-05-11 06:34:50|44060|44020|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|0
1620714900000|2021-05-11 06:35:00|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|44059.8|44019.8|1
1620714910000|2021-05-11 06:35:10|44069.6|44029.6|44069.8|44029.8|44069.8|44029.8|44064.8|44024.8|1
1620714920000|2021-05-11 06:35:20|44070|44030|44069.8|44029.8|44070|44030|44069.8|44029.8|0
1620714930000|2021-05-11 06:35:30|44069.6|44029.6|44064.8|44024.8|44069.6|44029.6|44064.8|44024.8|0
1620714940000|2021-05-11 06:35:40|44065|44025|44069.8|44029.8|44069.8|44029.8|44065|44025|0
1620714980000|2021-05-11 06:36:20|44074.8|44034.8|44074.8|44034.8|44079.8|44039.8|44074.8|44034.8|2
1620715000000|2021-05-11 06:36:40|44079.8|44039.8|44079.8|44039.8|44079.8|44039.8|44079.8|44039.8|0
1620715010000|2021-05-11 06:36:50|44075|44035|44079.8|44039.8|44079.8|44039.8|44074.8|44034.8|0
1620715020000|2021-05-11 06:37:00|44079.6|44039.6|44074.8|44034.8|44079.6|44039.6|44074.8|44034.8|4
1620715040000|2021-05-11 06:37:20|44079.6|44039.6|44084.8|44044.8|44084.8|44044.8|44079.6|44039.6|2
1620715050000|2021-05-11 06:37:30|44089.8|44049.8|44079.8|44039.8|44089.8|44049.8|44079.8|44039.8|2
1620715070000|2021-05-11 06:37:50|44084.8|44044.8|44079.8|44039.8|44084.8|44044.8|44079.8|44039.8|0
1620715090000|2021-05-11 06:38:10|44075|44035|44079.8|44039.8|44079.8|44039.8|44074.8|44034.8|0
1620715110000|2021-05-11 06:38:30|44075|44035|44074.8|44034.8|44075|44035|44074.8|44034.8|0
1620715130000|2021-05-11 06:38:50|44074.6|44034.6|44069.8|44029.8|44074.8|44034.8|44069.8|44029.8|0
1620715140000|2021-05-11 06:39:00|44065|44025|44064.8|44024.8|44065|44025|44059.8|44019.8|3
1620715150000|2021-05-11 06:39:10|44064.6|44024.6|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|0
1620715160000|2021-05-11 06:39:20|44064.6|44024.6|44064.8|44024.8|44064.8|44024.8|44059.8|44019.8|0
1620715170000|2021-05-11 06:39:30|44069.6|44029.6|44069.8|44029.8|44069.8|44029.8|44064.8|44024.8|0
1620715180000|2021-05-11 06:39:40|44074.8|44034.8|44079.8|44039.8|44079.8|44039.8|44074.8|44034.8|2
1620715190000|2021-05-11 06:39:50|44075|44035|44074.8|44034.8|44075|44035|44074.8|44034.8|0
1620715220000|2021-05-11 06:40:20|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|1
1620715240000|2021-05-11 06:40:40|44074.6|44034.6|44069.8|44029.8|44074.8|44034.8|44069.8|44029.8|0
1620715250000|2021-05-11 06:40:50|44070|44030|44069.8|44029.8|44074.8|44034.8|44069.8|44029.8|0
1620715270000|2021-05-11 06:41:10|44070|44030|44074.8|44034.8|44074.8|44034.8|44070|44030|1
1620715280000|2021-05-11 06:41:20|44074.6|44034.6|44069.8|44029.8|44074.6|44034.6|44069.8|44029.8|0
1620715300000|2021-05-11 06:41:40|44070|44030|44069.8|44029.8|44070|44030|44069.8|44029.8|0
1620715310000|2021-05-11 06:41:50|44074.6|44034.6|44074.8|44034.8|44074.8|44034.8|44074.6|44034.6|0
1620715330000|2021-05-11 06:42:10|44064.8|44024.8|44069.8|44029.8|44069.8|44029.8|44064.8|44024.8|1
1620715350000|2021-05-11 06:42:30|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44069.8|44029.8|0
1620715390000|2021-05-11 06:43:10|44074.6|44034.6|44074.8|44034.8|44074.8|44034.8|44069.8|44029.8|0
1620715400000|2021-05-11 06:43:20|44070|44030|44069.8|44029.8|44070|44030|44069.8|44029.8|0
1620715440000|2021-05-11 06:44:00|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|44074.8|44034.8|1
1620715460000|2021-05-11 06:44:20|44079.6|44039.6|44079.8|44039.8|44080|44040|44079.6|44039.6|0
1620715480000|2021-05-11 06:44:40|44080|44040|44079.8|44039.8|44080|44040|44079.8|44039.8|0
1620715490000|2021-05-11 06:44:50|44084.6|44044.6|44079.8|44039.8|44084.8|44044.8|44079.8|44039.8|0
1620715530000|2021-05-11 06:45:30|44075|44035|44074.8|44034.8|44075|44035|44074.8|44034.8|0
1620715540000|2021-05-11 06:45:40|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|0
1620715570000|2021-05-11 06:46:10|44070|44030|44074.8|44034.8|44074.8|44034.8|44070|44030|0
1620715580000|2021-05-11 06:46:20|44070|44030|44064.8|44024.8|44070|44030|44064.8|44024.8|0
1620715590000|2021-05-11 06:46:30|44069.6|44029.6|44069.8|44029.8|44069.8|44029.8|44064.8|44024.8|0
1620715600000|2021-05-11 06:46:40|44074.6|44034.6|44074.8|44034.8|44074.8|44034.8|44074.6|44034.6|0
1620715610000|2021-05-11 06:46:50|44070|44030|44064.8|44024.8|44070|44030|44064.8|44024.8|1
1620715650000|2021-05-11 06:47:30|44069.6|44029.6|44064.8|44024.8|44069.6|44029.6|44064.8|44024.8|1
1620715660000|2021-05-11 06:47:40|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|0
1620715680000|2021-05-11 06:48:00|44064.8|44024.8|44059.8|44019.8|44064.8|44024.8|44059.8|44019.8|4
1620715720000|2021-05-11 06:48:40|44064.6|44024.6|44064.8|44024.8|44064.8|44024.8|44064.6|44024.6|0
1620715750000|2021-05-11 06:49:10|44065|44025|44069.8|44029.8|44069.8|44029.8|44065|44025|0
1620715760000|2021-05-11 06:49:20|44069.6|44029.6|44064.8|44024.8|44069.6|44029.6|44064.8|44024.8|0
1620715780000|2021-05-11 06:49:40|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|44069.8|44029.8|0
1620715790000|2021-05-11 06:49:50|44074.6|44034.6|44074.8|44034.8|44074.8|44034.8|44074.6|44034.6|0
1620715800000|2021-05-11 06:50:00|44070|44030|44064.8|44024.8|44074.8|44034.8|44064.8|44024.8|0
1620715840000|2021-05-11 06:50:40|44060|44020|44059.8|44019.8|44060|44020|44059.8|44019.8|0
1620715850000|2021-05-11 06:50:50|44060|44020|44069.8|44029.8|44069.8|44029.8|44060|44020|0
1620715860000|2021-05-11 06:51:00|44065|44025|44069.8|44029.8|44069.8|44029.8|44064.8|44024.8|0
1620715870000|2021-05-11 06:51:10|44074.6|44034.6|44074.8|44034.8|44074.8|44034.8|44074.6|44034.6|0
1620715880000|2021-05-11 06:51:20|44079.8|44039.8|44089.8|44049.8|44089.8|44049.8|44079.8|44039.8|4
1620715910000|2021-05-11 06:51:50|44085|44045|44084.8|44044.8|44085|44045|44084.8|44044.8|0
1620715920000|2021-05-11 06:52:00|44089.8|44049.8|44089.8|44049.8|44089.8|44049.8|44089.8|44049.8|0
1620715930000|2021-05-11 06:52:10|44094.6|44054.6|44109.8|44069.8|44109.8|44069.8|44094.6|44054.6|5
1620715960000|2021-05-11 06:52:40|44114.6|44074.6|44119.8|44079.8|44124.8|44084.8|44114.6|44074.6|10
1620715990000|2021-05-11 06:53:10|44119.6|44079.6|44114.8|44074.8|44119.6|44079.6|44114.8|44074.8|2
1620716000000|2021-05-11 06:53:20|44109.8|44069.8|44114.8|44074.8|44114.8|44074.8|44109.8|44069.8|0
1620716010000|2021-05-11 06:53:30|44114.6|44074.6|44109.8|44069.8|44114.6|44074.6|44109.8|44069.8|0
1620716020000|2021-05-11 06:53:40|44105|44065|44104.8|44064.8|44105|44065|44104.8|44064.8|0
1620716040000|2021-05-11 06:54:00|44099.8|44059.8|44099.8|44059.8|44099.8|44059.8|44099.5|44059.5|1
1620716050000|2021-05-11 06:54:10|44095|44055|44094.8|44054.8|44095|44055|44094.8|44054.8|0
1620716060000|2021-05-11 06:54:20|44099.8|44059.8|44099.8|44059.8|44099.8|44059.8|44099.8|44059.8|0
1620716070000|2021-05-11 06:54:30|44099.5|44059.5|44094.8|44054.8|44099.5|44059.5|44094.8|44054.8|0
1620716100000|2021-05-11 06:55:00|44089.8|44049.8|44089.8|44049.8|44089.8|44049.8|44089.8|44049.8|1
1620716120000|2021-05-11 06:55:20|44084.8|44044.8|44089.8|44049.8|44089.8|44049.8|44084.8|44044.8|0
1620716130000|2021-05-11 06:55:30|44085|44045|44094.8|44054.8|44094.8|44054.8|44084.8|44044.8|10
1620716140000|2021-05-11 06:55:40|44089.8|44049.8|44089.8|44049.8|44089.8|44049.8|44085|44045|2
1620716170000|2021-05-11 06:56:10|44085|44045|44089.8|44049.8|44089.8|44049.8|44084.8|44044.8|0
1620716180000|2021-05-11 06:56:20|44089.5|44049.5|44074.8|44034.8|44089.5|44049.5|44074.8|44034.8|1
1620716250000|2021-05-11 06:57:30|||||||||3
1620716260000|2021-05-11 06:57:40|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|44064.8|44024.8|7
1620716270000|2021-05-11 06:57:50|||||||||1
1620716330000|2021-05-11 06:58:50|44064.7|44024.7|44064.7|44024.7|44064.7|44024.7|44064.7|44024.7|0
1620716340000|2021-05-11 06:59:00|44059.7|44019.7|44059.7|44019.7|44059.7|44019.7|44059.7|44019.7|1
1620716370000|2021-05-11 06:59:30|44064.5|44024.5|44064.7|44024.7|44064.7|44024.7|44064.5|44024.5|0
1620716390000|2021-05-11 06:59:50|44069.7|44029.7|44064.7|44024.7|44069.7|44029.7|44064.7|44024.7|3
1620716400000|2021-05-11 07:00:00|44060|44020|44059.7|44019.7|44060|44020|44059.7|44019.7|3
1620716410000|2021-05-11 07:00:10|44055|44015|44059.7|44019.7|44059.7|44019.7|44055|44015|1
1620716420000|2021-05-11 07:00:20|44060|44020|44064.7|44024.7|44064.7|44024.7|44060|44020|3
1620716430000|2021-05-11 07:00:30|44084.7|44044.7|44079.7|44039.7|44084.7|44044.7|44079.7|44039.7|3
1620716450000|2021-05-11 07:00:50|44080|44040|44084.7|44044.7|44084.7|44044.7|44079.7|44039.7|0
1620716460000|2021-05-11 07:01:00|44079.7|44039.7|44074.7|44034.7|44079.7|44039.7|44074.7|44034.7|0
1620716480000|2021-05-11 07:01:20|44079.5|44039.5|44079.7|44039.7|44079.7|44039.7|44079.5|44039.5|0
1620716510000|2021-05-11 07:01:50|44079.5|44039.5|44074.7|44034.7|44079.5|44039.5|44074.7|44034.7|0
1620716530000|2021-05-11 07:02:10|44079.7|44039.7|44074.7|44034.7|44079.7|44039.7|44074.7|44034.7|0
1620716550000|2021-05-11 07:02:30|||||||||1
1620716560000|2021-05-11 07:02:40|44079.7|44039.7|44079.7|44039.7|44079.7|44039.7|44079.7|44039.7|1
1620716580000|2021-05-11 07:03:00|44084.5|44044.5|44079.7|44039.7|44084.7|44044.7|44074.7|44034.7|2
1620716600000|2021-05-11 07:03:20|44079.9|44039.9|44084.7|44044.7|44084.7|44044.7|44079.9|44039.9|0
1620716640000|2021-05-11 07:04:00|44079.7|44039.7|44079.7|44039.7|44079.7|44039.7|44079.7|44039.7|1
1620716650000|2021-05-11 07:04:10|||||||||1
1620716670000|2021-05-11 07:04:30|44074.9|44034.9|44064.7|44024.7|44074.9|44034.9|44064.7|44024.7|1
1620716680000|2021-05-11 07:04:40|44059.9|44019.9|44064.7|44024.7|44064.7|44024.7|44059.7|44019.7|0
1620716700000|2021-05-11 07:05:00|44069.7|44029.7|44064.7|44024.7|44069.7|44029.7|44059.7|44019.7|1
1620716710000|2021-05-11 07:05:10|44064.5|44024.5|44064.7|44024.7|44064.7|44024.7|44059.7|44019.7|0
1620716720000|2021-05-11 07:05:20|44064.5|44024.5|44064.7|44024.7|44069.7|44029.7|44059.7|44019.7|2
1620716730000|2021-05-11 07:05:30|44064.9|44024.9|44064.7|44024.7|44069.7|44029.7|44064.7|44024.7|0
1620716740000|2021-05-11 07:05:40|44064.5|44024.5|44049.7|44009.7|44064.5|44024.5|44049.7|44009.7|3
1620716750000|2021-05-11 07:05:50|44049.5|44009.5|44049.7|44009.7|44049.7|44009.7|44049.5|44009.5|0
1620716760000|2021-05-11 07:06:00|44049.5|44009.5|44044.7|44004.7|44049.5|44009.5|44044.7|44004.7|0
1620716770000|2021-05-11 07:06:10|44049.5|44009.5|44044.7|44004.7|44049.7|44009.7|44044.7|44004.7|0
1620716790000|2021-05-11 07:06:30|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|1
1620716800000|2021-05-11 07:06:40|44044.5|44004.5|44039.7|43999.7|44044.7|44004.7|44039.7|43999.7|0
1620716810000|2021-05-11 07:06:50|44049.7|44009.7|44044.7|44004.7|44049.7|44009.7|44044.7|44004.7|1
1620716820000|2021-05-11 07:07:00|44049.5|44009.5|44049.7|44009.7|44049.7|44009.7|44044.7|44004.7|0
1620716830000|2021-05-11 07:07:10|44044.7|44004.7|44044.7|44004.7|44049.7|44009.7|44044.7|44004.7|0
1620716840000|2021-05-11 07:07:20|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|44034.9|43994.9|1
1620716850000|2021-05-11 07:07:30|44034.7|43994.7|44034.7|43994.7|44034.7|43994.7|44034.7|43994.7|0
1620716880000|2021-05-11 07:08:00|44034.9|43994.9|44044.7|44004.7|44044.7|44004.7|44034.9|43994.9|2
1620716910000|2021-05-11 07:08:30|44044.9|44004.9|44049.7|44009.7|44049.7|44009.7|44044.9|44004.9|1
1620716930000|2021-05-11 07:08:50|44044.7|44004.7|44044.7|44004.7|44044.7|44004.7|44044.7|44004.7|9
1620716940000|2021-05-11 07:09:00|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|44044.7|44004.7|0
1620716950000|2021-05-11 07:09:10|44049.9|44009.9|44049.7|44009.7|44054.7|44014.7|44049.7|44009.7|0
1620716970000|2021-05-11 07:09:30|44054.5|44014.5|44059.7|44019.7|44059.7|44019.7|44054.5|44014.5|3
1620716980000|2021-05-11 07:09:40|44054.9|44014.9|44054.7|44014.7|44054.9|44014.9|44054.7|44014.7|1
1620716990000|2021-05-11 07:09:50|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|3
1620717010000|2021-05-11 07:10:10|44044.9|44004.9|44044.7|44004.7|44044.9|44004.9|44044.7|44004.7|1
1620717030000|2021-05-11 07:10:30|44034.7|43994.7|44029.7|43989.7|44034.7|43994.7|44029.7|43989.7|2
1620717040000|2021-05-11 07:10:40|44034.7|43994.7|44034.7|43994.7|44034.7|43994.7|44034.7|43994.7|2
1620717050000|2021-05-11 07:10:50|44039.7|43999.7|44034.9|43994.9|44039.7|43999.7|44034.9|43994.9|1
1620717060000|2021-05-11 07:11:00|44034.7|43994.7|44034.7|43994.7|44039.5|43999.5|44034.7|43994.7|0
1620717090000|2021-05-11 07:11:30|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|44034.9|43994.9|1
1620717100000|2021-05-11 07:11:40|44039.9|43999.9|44044.7|44004.7|44044.7|44004.7|44039.9|43999.9|1
1620717160000|2021-05-11 07:12:40|44045.1|44005.1|44049.7|44009.7|44054.7|44014.7|44045.1|44005.1|8
1620717180000|2021-05-11 07:13:00|44054.7|44014.7|44049.7|44009.7|44054.7|44014.7|44049.7|44009.7|1
1620717190000|2021-05-11 07:13:10|44054.7|44014.7|44049.7|44009.7|44054.7|44014.7|44049.7|44009.7|0
1620717250000|2021-05-11 07:14:10|44049.5|44009.5|44049.7|44009.7|44049.7|44009.7|44049.5|44009.5|0
1620717290000|2021-05-11 07:14:50|44054.5|44014.5|44054.7|44014.7|44054.7|44014.7|44054.5|44014.5|0
1620717300000|2021-05-11 07:15:00|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|1
1620717340000|2021-05-11 07:15:40|44049.5|44009.5|44049.7|44009.7|44049.7|44009.7|44044.7|44004.7|0
1620717350000|2021-05-11 07:15:50|44049.5|44009.5|44049.7|44009.7|44049.7|44009.7|44049.5|44009.5|0
1620717360000|2021-05-11 07:16:00|44044.9|44004.9|44049.7|44009.7|44049.7|44009.7|44044.9|44004.9|1
1620717390000|2021-05-11 07:16:30|44044.9|44004.9|44039.7|43999.7|44044.9|44004.9|44039.7|43999.7|0
1620717400000|2021-05-11 07:16:40|44044.5|44004.5|44039.7|43999.7|44044.5|44004.5|44039.5|43999.5|1
1620717420000|2021-05-11 07:17:00|44039.5|43999.5|44034.7|43994.7|44039.7|43999.7|44034.7|43994.7|0
1620717430000|2021-05-11 07:17:10|44029.7|43989.7|44024.7|43984.7|44029.7|43989.7|44024.7|43984.7|12
1620717440000|2021-05-11 07:17:20|44034.7|43994.7|44029.7|43989.7|44034.7|43994.7|44029.7|43989.7|1
1620717450000|2021-05-11 07:17:30|44029.5|43989.5|44034.7|43994.7|44034.7|43994.7|44029.5|43989.5|0
1620717460000|2021-05-11 07:17:40|44029.7|43989.7|44029.7|43989.7|44029.7|43989.7|44029.7|43989.7|1
1620717470000|2021-05-11 07:17:50|44024.9|43984.9|44024.7|43984.7|44024.9|43984.9|44024.7|43984.7|0
1620717480000|2021-05-11 07:18:00|44024.9|43984.9|44034.7|43994.7|44034.7|43994.7|44024.9|43984.9|3
1620717500000|2021-05-11 07:18:20|44044.7|44004.7|44044.7|44004.7|44044.7|44004.7|44044.7|44004.7|2
1620717510000|2021-05-11 07:18:30|||||||||11
1620717520000|2021-05-11 07:18:40|||||||||1
1620717530000|2021-05-11 07:18:50|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|44039.7|43999.7|2
1620717540000|2021-05-11 07:19:00|44034.9|43994.9|44034.7|43994.7|44039.7|43999.7|44034.7|43994.7|0
1620717550000|2021-05-11 07:19:10|44034.9|43994.9|44039.7|43999.7|44039.7|43999.7|44034.9|43994.9|0
1620717570000|2021-05-11 07:19:30|44039.5|43999.5|44039.7|43999.7|44039.7|43999.7|44034.7|43994.7|0
1620717590000|2021-05-11 07:19:50|44039.9|43999.9|44044.7|44004.7|44044.7|44004.7|44039.9|43999.9|0
1620717600000|2021-05-11 07:20:00|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|44049.7|44009.7|1
1620717610000|2021-05-11 07:20:10|44049.9|44009.9|44059.7|44019.7|44059.7|44019.7|44049.9|44009.9|1
1620717650000|2021-05-11 07:20:50|44064.5|44024.5|44069.7|44029.7|44069.7|44029.7|44064.5|44024.5|0
1620717660000|2021-05-11 07:21:00|44064.7|44024.7|44069.7|44029.7|44069.7|44029.7|44064.7|44024.7|2
1620717670000|2021-05-11 07:21:10|44079.7|44039.7|44084.7|44044.7|44084.7|44044.7|44079.7|44039.7|2
1620717680000|2021-05-11 07:21:20|44084.9|44044.9|44094.7|44054.7|44094.7|44054.7|44084.9|44044.9|4
1620717710000|2021-05-11 07:21:50|44094.9|44054.9|44104.7|44064.7|44104.7|44064.7|44094.9|44054.9|1
1620717720000|2021-05-11 07:22:00|44109.7|44069.7|44109.7|44069.7|44109.7|44069.7|44109.7|44069.7|3
1620717730000|2021-05-11 07:22:10|||||||||2
1620717780000|2021-05-11 07:23:00|44104.9|44064.9|44104.7|44064.7|44104.9|44064.9|44104.7|44064.7|0
1620717800000|2021-05-11 07:23:20|44104.9|44064.9|44109.7|44069.7|44109.7|44069.7|44104.9|44064.9|0
1620717830000|2021-05-11 07:23:50|44104.7|44064.7|44109.7|44069.7|44109.7|44069.7|44104.7|44064.7|0
1620717850000|2021-05-11 07:24:10|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|0
1620717880000|2021-05-11 07:24:40|44119.5|44079.5|44119.7|44079.7|44119.7|44079.7|44119.5|44079.5|3
1620717900000|2021-05-11 07:25:00|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|1
1620717940000|2021-05-11 07:25:40|44119.7|44079.7|44119.7|44079.7|44119.7|44079.7|44119.7|44079.7|7
1620717960000|2021-05-11 07:26:00|44114.7|44074.7|44119.7|44079.7|44119.7|44079.7|44114.7|44074.7|1
1620717980000|2021-05-11 07:26:20|44124.7|44084.7|44124.7|44084.7|44124.7|44084.7|44124.7|44084.7|1
1620718020000|2021-05-11 07:27:00|44134.7|44094.7|44139.7|44099.7|44139.7|44099.7|44134.7|44094.7|4
1620718030000|2021-05-11 07:27:10|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|2
1620718050000|2021-05-11 07:27:30|44139.7|44099.7|44134.7|44094.7|44139.7|44099.7|44134.7|44094.7|0
1620718060000|2021-05-11 07:27:40|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|1
1620718080000|2021-05-11 07:28:00|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|0
1620718090000|2021-05-11 07:28:10|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|44129.7|44089.7|0
1620718150000|2021-05-11 07:29:10|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|0
1620718180000|2021-05-11 07:29:40|44129.9|44089.9|44129.7|44089.7|44129.9|44089.9|44129.7|44089.7|0
1620718200000|2021-05-11 07:30:00|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|44134.7|44094.7|0
1620718220000|2021-05-11 07:30:20|44124.7|44084.7|44114.7|44074.7|44124.7|44084.7|44114.7|44074.7|2
1620718240000|2021-05-11 07:30:40|44124.7|44084.7|44129.7|44089.7|44129.7|44089.7|44124.7|44084.7|2
1620718300000|2021-05-11 07:31:40|44129.5|44089.5|44114.7|44074.7|44129.5|44089.5|44114.7|44074.7|4
1620718320000|2021-05-11 07:32:00|44109.7|44069.7|44104.7|44064.7|44109.7|44069.7|44104.7|44064.7|1
1620718330000|2021-05-11 07:32:10|44099.7|44059.7|44094.7|44054.7|44099.7|44059.7|44094.7|44054.7|5
1620718350000|2021-05-11 07:32:30|44099.5|44059.5|44099.7|44059.7|44104.7|44064.7|44099.5|44059.5|2
1620718430000|2021-05-11 07:33:50|44104.7|44064.7|44099.7|44059.7|44104.7|44064.7|44099.7|44059.7|0
1620718440000|2021-05-11 07:34:00|44099.9|44059.9|44104.7|44064.7|44104.7|44064.7|44099.9|44059.9|0
1620718450000|2021-05-11 07:34:10|44099.7|44059.7|44099.7|44059.7|44099.7|44059.7|44099.7|44059.7|0
1620718460000|2021-05-11 07:34:20|44094.9|44054.9|44099.7|44059.7|44099.7|44059.7|44094.9|44054.9|0
1620718490000|2021-05-11 07:34:50|44094.7|44054.7|44099.7|44059.7|44099.7|44059.7|44094.7|44054.7|0
1620718530000|2021-05-11 07:35:30|44104.7|44064.7|44104.7|44064.7|44104.7|44064.7|44104.7|44064.7|0
1620718550000|2021-05-11 07:35:50|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|3
1620718610000|2021-05-11 07:36:50|44109.7|44069.7|44104.7|44064.7|44109.7|44069.7|44104.7|44064.7|0
1620718620000|2021-05-11 07:37:00|44109.7|44069.7|44109.7|44069.7|44109.7|44069.7|44109.7|44069.7|1
1620718630000|2021-05-11 07:37:10|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|44114.7|44074.7|5
1620718670000|2021-05-11 07:37:50|44114.9|44074.9|44119.7|44079.7|44119.7|44079.7|44114.9|44074.9|3
1620718690000|2021-05-11 07:38:10|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|0
1620718720000|2021-05-11 07:38:40|44124.6|44084.6|44124.6|44084.6|44124.6|44084.6|44124.6|44084.6|0
1620718750000|2021-05-11 07:39:10|||||||||1
1620718760000|2021-05-11 07:39:20|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|1
1620718830000|2021-05-11 07:40:30|44114.9|44074.9|44109.6|44069.6|44114.9|44074.9|44109.6|44069.6|1
1620718860000|2021-05-11 07:41:00|44109.9|44069.9|44114.6|44074.6|44114.6|44074.6|44109.9|44069.9|0
1620718870000|2021-05-11 07:41:10|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|0
1620718880000|2021-05-11 07:41:20|44119.9|44079.9|44124.6|44084.6|44124.6|44084.6|44119.9|44079.9|1
1620718920000|2021-05-11 07:42:00|||||||||2
1620718930000|2021-05-11 07:42:10|||||||||4
1620718940000|2021-05-11 07:42:20|44124.4|44084.4|44119.6|44079.6|44124.4|44084.4|44119.6|44079.6|2
1620718950000|2021-05-11 07:42:30|44124.4|44084.4|44119.6|44079.6|44124.4|44084.4|44119.6|44079.6|0
1620718960000|2021-05-11 07:42:40|44119.8|44079.8|44124.6|44084.6|44124.6|44084.6|44119.8|44079.8|0
1620719000000|2021-05-11 07:43:20|44129.6|44089.6|44129.6|44089.6|44129.6|44089.6|44129.6|44089.6|5
1620719010000|2021-05-11 07:43:30|44129.4|44089.4|44124.6|44084.6|44129.4|44089.4|44124.6|44084.6|0
1620719110000|2021-05-11 07:45:10|44129.6|44089.6|44124.8|44084.8|44129.6|44089.6|44124.8|44084.8|3
1620719120000|2021-05-11 07:45:20|44129.6|44089.6|44124.6|44084.6|44129.6|44089.6|44124.6|44084.6|0
1620719190000|2021-05-11 07:46:30|44114.6|44074.6|44124.6|44084.6|44124.6|44084.6|44114.6|44074.6|4
1620719210000|2021-05-11 07:46:50|44124.4|44084.4|44119.6|44079.6|44124.4|44084.4|44119.6|44079.6|3
1620719220000|2021-05-11 07:47:00|44114.8|44074.8|44114.6|44074.6|44114.8|44074.8|44114.6|44074.6|0
1620719230000|2021-05-11 07:47:10|||||||||7
1620719250000|2021-05-11 07:47:30|44114.4|44074.4|44104.6|44064.6|44114.4|44074.4|44104.6|44064.6|2
1620719320000|2021-05-11 07:48:40|||||||||1
1620719350000|2021-05-11 07:49:10|44104.8|44064.8|44109.6|44069.6|44109.6|44069.6|44104.8|44064.8|0
1620719380000|2021-05-11 07:49:40|44109.8|44069.8|44114.6|44074.6|44114.6|44074.6|44109.8|44069.8|6
1620719410000|2021-05-11 07:50:10|44119.6|44079.6|44114.6|44074.6|44119.6|44079.6|44114.6|44074.6|1
1620719420000|2021-05-11 07:50:20|44124.6|44084.6|44119.6|44079.6|44124.6|44084.6|44119.6|44079.6|4
1620719460000|2021-05-11 07:51:00|44124.4|44084.4|44114.6|44074.6|44124.4|44084.4|44114.6|44074.6|3
1620719490000|2021-05-11 07:51:30|44109.6|44069.6|44109.6|44069.6|44114.4|44074.4|44109.6|44069.6|2
1620719500000|2021-05-11 07:51:40|44109.4|44069.4|44099.6|44059.6|44109.4|44069.4|44099.6|44059.6|4
1620719530000|2021-05-11 07:52:10|||||||||3
1620719540000|2021-05-11 07:52:20|||||||||11
1620719550000|2021-05-11 07:52:30|44109.8|44069.8|44104.6|44064.6|44109.8|44069.8|44099.6|44059.6|6
1620719600000|2021-05-11 07:53:20|44099.8|44059.8|44099.6|44059.6|44099.8|44059.8|44099.6|44059.6|0
1620719610000|2021-05-11 07:53:30|44099.8|44059.8|44104.6|44064.6|44104.6|44064.6|44099.8|44059.8|0
1620719620000|2021-05-11 07:53:40|44099.6|44059.6|44099.6|44059.6|44099.6|44059.6|44099.6|44059.6|1
1620719640000|2021-05-11 07:54:00|44099.8|44059.8|44104.6|44064.6|44104.6|44064.6|44099.8|44059.8|0
1620719700000|2021-05-11 07:55:00|44109.6|44069.6|44094.6|44054.6|44114.6|44074.6|44094.6|44054.6|5
1620719730000|2021-05-11 07:55:30|||||||||1
1620719750000|2021-05-11 07:55:50|44094.8|44054.8|44099.6|44059.6|44099.6|44059.6|44094.8|44054.8|0
1620719760000|2021-05-11 07:56:00|44099.8|44059.8|44099.6|44059.6|44099.8|44059.8|44099.6|44059.6|0
1620719780000|2021-05-11 07:56:20|44104.4|44064.4|44099.6|44059.6|44104.6|44064.6|44099.6|44059.6|2
1620719790000|2021-05-11 07:56:30|44104.4|44064.4|44099.6|44059.6|44104.4|44064.4|44099.6|44059.6|0
1620719830000|2021-05-11 07:57:10|44104.4|44064.4|44109.6|44069.6|44109.6|44069.6|44104.4|44064.4|4
1620719840000|2021-05-11 07:57:20|44114.4|44074.4|44124.6|44084.6|44124.6|44084.6|44114.4|44074.4|12
1620719850000|2021-05-11 07:57:30|44119.6|44079.6|44119.6|44079.6|44124.6|44084.6|44119.6|44079.6|0
1620719890000|2021-05-11 07:58:10|44119.4|44079.4|44119.6|44079.6|44119.6|44079.6|44114.6|44074.6|1
1620719920000|2021-05-11 07:58:40|44119.4|44079.4|44114.6|44074.6|44119.4|44079.4|44114.6|44074.6|0
1620719940000|2021-05-11 07:59:00|44119.6|44079.6|44124.6|44084.6|44124.6|44084.6|44119.6|44079.6|3
1620719960000|2021-05-11 07:59:20|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|1
1620719970000|2021-05-11 07:59:30|44124.4|44084.4|44119.6|44079.6|44124.4|44084.4|44119.6|44079.6|0
1620720000000|2021-05-11 08:00:00|||||||||1
1620720040000|2021-05-11 08:00:40|44119.8|44079.8|44124.6|44084.6|44124.6|44084.6|44119.8|44079.8|2
1620720060000|2021-05-11 08:01:00|44119.6|44079.6|44109.6|44069.6|44119.6|44079.6|44109.6|44069.6|6
1620720080000|2021-05-11 08:01:20|44109.8|44069.8|44109.6|44069.6|44114.6|44074.6|44109.6|44069.6|2
1620720090000|2021-05-11 08:01:30|44114.6|44074.6|44119.6|44079.6|44119.6|44079.6|44114.6|44074.6|1
1620720150000|2021-05-11 08:02:30|44114.8|44074.8|44119.6|44079.6|44119.6|44079.6|44114.8|44074.8|0
1620720170000|2021-05-11 08:02:50|44119.4|44079.4|44109.6|44069.6|44119.4|44079.4|44109.6|44069.6|0
1620720200000|2021-05-11 08:03:20|44104.8|44064.8|44104.6|44064.6|44104.8|44064.8|44104.6|44064.6|0
1620720220000|2021-05-11 08:03:40|44104.8|44064.8|44119.6|44079.6|44119.6|44079.6|44104.8|44064.8|4
1620720240000|2021-05-11 08:04:00|44119.8|44079.8|44119.8|44079.8|44119.8|44079.8|44119.8|44079.8|0
1620720250000|2021-05-11 08:04:10|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|2
1620720290000|2021-05-11 08:04:50|44114.8|44074.8|44114.6|44074.6|44119.6|44079.6|44114.6|44074.6|1
1620720300000|2021-05-11 08:05:00|44109.6|44069.6|44109.6|44069.6|44109.6|44069.6|44109.6|44069.6|1
1620720310000|2021-05-11 08:05:10|44114.6|44074.6|44114.6|44074.6|44114.6|44074.6|44114.6|44074.6|0
1620720320000|2021-05-11 08:05:20|44109.8|44069.8|44109.6|44069.6|44109.8|44069.8|44109.6|44069.6|0
1620720330000|2021-05-11 08:05:30|44114.4|44074.4|44114.6|44074.6|44114.6|44074.6|44114.4|44074.4|0
1620720360000|2021-05-11 08:06:00|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|44119.6|44079.6|0
1620720380000|2021-05-11 08:06:20|44119.8|44079.8|44124.6|44084.6|44124.6|44084.6|44119.8|44079.8|0
1620720420000|2021-05-11 08:07:00|44129.4|44089.4|44129.6|44089.6|44129.6|44089.6|44129.4|44089.4|4
1620720450000|2021-05-11 08:07:30|44134.4|44094.4|44134.6|44094.6|44134.6|44094.6|44134.4|44094.4|0
1620720480000|2021-05-11 08:08:00|44129.6|44089.6|44129.6|44089.6|44129.6|44089.6|44129.6|44089.6|1
1620720490000|2021-05-11 08:08:10|44129.8|44089.8|44149.6|44109.6|44154.6|44114.6|44129.8|44089.8|5
1620720510000|2021-05-11 08:08:30|44154.6|44114.6|44159.6|44119.6|44159.6|44119.6|44154.6|44114.6|4
1620720560000|2021-05-11 08:09:20|||||||||2
1620720620000|2021-05-11 08:10:20|44164.6|44124.6|44159.6|44119.6|44164.6|44124.6|44159.6|44119.6|0
1620720630000|2021-05-11 08:10:30|44154.6|44114.6|44179.6|44139.6|44179.6|44139.6|44154.6|44114.6|3
1620720640000|2021-05-11 08:10:40|44179.4|44139.4|44174.6|44134.6|44179.4|44139.4|44174.6|44134.6|0
1620720660000|2021-05-11 08:11:00|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|12
1620720700000|2021-05-11 08:11:40|44179.6|44139.6|44179.6|44139.6|44179.6|44139.6|44179.6|44139.6|1
1620720710000|2021-05-11 08:11:50|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|6
1620720720000|2021-05-11 08:12:00|44189.6|44149.6|44189.6|44149.6|44194.4|44154.4|44189.6|44149.6|2
1620720750000|2021-05-11 08:12:30|44184.6|44144.6|44189.6|44149.6|44189.6|44149.6|44184.6|44144.6|1
1620720780000|2021-05-11 08:13:00|44189.4|44149.4|44189.6|44149.6|44189.6|44149.6|44184.6|44144.6|4
1620720800000|2021-05-11 08:13:20|||||||||1
1620720810000|2021-05-11 08:13:30|44184.8|44144.8|44184.6|44144.6|44184.8|44144.8|44184.6|44144.6|0
1620720820000|2021-05-11 08:13:40|44179.6|44139.6|44179.6|44139.6|44179.6|44139.6|44179.6|44139.6|2
1620720830000|2021-05-11 08:13:50|44179.4|44139.4|44174.6|44134.6|44179.4|44139.4|44174.6|44134.6|0
1620720840000|2021-05-11 08:14:00|||||||||1
1620720880000|2021-05-11 08:14:40|||||||||4
1620720890000|2021-05-11 08:14:50|||||||||4
1620720920000|2021-05-11 08:15:20|||||||||2
1620720930000|2021-05-11 08:15:30|||||||||2
1620720940000|2021-05-11 08:15:40|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|44184.6|44144.6|5
1620720960000|2021-05-11 08:16:00|44179.8|44139.8|44179.6|44139.6|44179.8|44139.8|44179.6|44139.6|0
1620720970000|2021-05-11 08:16:10|44179.3|44139.3|44174.6|44134.6|44179.3|44139.3|44174.6|44134.6|0
1620720990000|2021-05-11 08:16:30|||||||||2
1620721030000|2021-05-11 08:17:10|||||||||4
1620721040000|2021-05-11 08:17:20|||||||||7
1620721050000|2021-05-11 08:17:30|44174.5|44134.5|44174.5|44134.5|44174.5|44134.5|44174.5|44134.5|0
1620721060000|2021-05-11 08:17:40|||||||||3
1620721080000|2021-05-11 08:18:00|||||||||2
1620721090000|2021-05-11 08:18:10|||||||||3
1620721100000|2021-05-11 08:18:20|||||||||3
1620721110000|2021-05-11 08:18:30|||||||||2
1620721120000|2021-05-11 08:18:40|||||||||2
1620721130000|2021-05-11 08:18:50|||||||||1
1620721140000|2021-05-11 08:19:00|||||||||3
1620721160000|2021-05-11 08:19:20|||||||||2
1620721170000|2021-05-11 08:19:30|44194.5|44154.5|44184.5|44144.5|44194.5|44154.5|44184.5|44144.5|3
1620721180000|2021-05-11 08:19:40|44184.8|44144.8|44189.5|44149.5|44189.5|44149.5|44184.8|44144.8|0
1620721200000|2021-05-11 08:20:00|44184.8|44144.8|44184.5|44144.5|44184.8|44144.8|44179.5|44139.5|1
1620721210000|2021-05-11 08:20:10|44184.3|44144.3|44179.5|44139.5|44184.3|44144.3|44174.5|44134.5|5
1620721230000|2021-05-11 08:20:30|44179.7|44139.7|44189.5|44149.5|44189.5|44149.5|44179.7|44139.7|14
1620721240000|2021-05-11 08:20:40|44189.3|44149.3|44189.5|44149.5|44189.5|44149.5|44189.3|44149.3|0
1620721250000|2021-05-11 08:20:50|44189.3|44149.3|44179.5|44139.5|44189.3|44149.3|44179.5|44139.5|1
1620721260000|2021-05-11 08:21:00|||||||||10
1620721270000|2021-05-11 08:21:10|44184.5|44144.5|44174.5|44134.5|44184.5|44144.5|44174.5|44134.5|11
1620721280000|2021-05-11 08:21:20|||||||||2
1620721290000|2021-05-11 08:21:30|||||||||1
1620721300000|2021-05-11 08:21:40|44184.5|44144.5|44184.5|44144.5|44184.5|44144.5|44184.5|44144.5|5
1620721310000|2021-05-11 08:21:50|44179.7|44139.7|44184.5|44144.5|44184.5|44144.5|44179.5|44139.5|0
1620721320000|2021-05-11 08:22:00|44179.5|44139.5|44194.5|44154.5|44204.5|44164.5|44179.5|44139.5|9
1620721330000|2021-05-11 08:22:10|44194.7|44154.7|44204.5|44164.5|44204.5|44164.5|44194.7|44154.7|0
1620721340000|2021-05-11 08:22:20|44199.7|44159.7|44199.5|44159.5|44199.7|44159.7|44199.5|44159.5|0
1620721350000|2021-05-11 08:22:30|||||||||1
1620721360000|2021-05-11 08:22:40|44199.3|44159.3|44189.5|44149.5|44199.3|44159.3|44189.5|44149.5|2
1620721390000|2021-05-11 08:23:10|44189.3|44149.3|44194.5|44154.5|44194.5|44154.5|44189.3|44149.3|3
1620721410000|2021-05-11 08:23:30|44189.5|44149.5|44189.5|44149.5|44189.5|44149.5|44189.5|44149.5|1
1620721420000|2021-05-11 08:23:40|44184.7|44144.7|44194.5|44154.5|44194.5|44154.5|44184.5|44144.5|5
1620721430000|2021-05-11 08:23:50|44194.3|44154.3|44189.5|44149.5|44194.3|44154.3|44189.5|44149.5|1
1620721440000|2021-05-11 08:24:00|44184.7|44144.7|44189.5|44149.5|44189.5|44149.5|44184.5|44144.5|2
1620721460000|2021-05-11 08:24:20|44189.7|44149.7|44214.5|44174.5|44214.5|44174.5|44189.7|44149.7|6
1620721470000|2021-05-11 08:24:30|44209.7|44169.7|44209.5|44169.5|44214.5|44174.5|44209.5|44169.5|1
1620721480000|2021-05-11 08:24:40|44209.3|44169.3|44204.5|44164.5|44209.5|44169.5|44204.5|44164.5|0
1620721490000|2021-05-11 08:24:50|||||||||1
1620721500000|2021-05-11 08:25:00|||||||||4
1620721520000|2021-05-11 08:25:20|44194.5|44154.5|44214.5|44174.5|44214.5|44174.5|44194.5|44154.5|14
1620721550000|2021-05-11 08:25:50|44204.5|44164.5|44204.5|44164.5|44209.3|44169.3|44204.5|44164.5|11
1620721560000|2021-05-11 08:26:00|44214.5|44174.5|44214.5|44174.5|44214.5|44174.5|44214.5|44174.5|8
1620721570000|2021-05-11 08:26:10|44219.5|44179.5|44219.5|44179.5|44219.5|44179.5|44219.5|44179.5|1
1620721580000|2021-05-11 08:26:20|44219.3|44179.3|44214.5|44174.5|44219.3|44179.3|44214.5|44174.5|0
1620721600000|2021-05-11 08:26:40|44209.5|44169.5|44204.5|44164.5|44209.5|44169.5|44204.5|44164.5|0
1620721610000|2021-05-11 08:26:50|44209.5|44169.5|44209.5|44169.5|44209.5|44169.5|44209.5|44169.5|7
1620721640000|2021-05-11 08:27:20|||||||||4
1620721650000|2021-05-11 08:27:30|44214.5|44174.5|44214.5|44174.5|44214.5|44174.5|44214.5|44174.5|0
1620721680000|2021-05-11 08:28:00|44219.5|44179.5|44219.5|44179.5|44219.5|44179.5|44219.5|44179.5|4
1620721690000|2021-05-11 08:28:10|44219.7|44179.7|44224.5|44184.5|44224.5|44184.5|44219.5|44179.5|0
1620721700000|2021-05-11 08:28:20|44219.7|44179.7|44224.5|44184.5|44224.5|44184.5|44219.5|44179.5|0
1620721710000|2021-05-11 08:28:30|44229.3|44189.3|44224.5|44184.5|44229.3|44189.3|44224.5|44184.5|23
1620721720000|2021-05-11 08:28:40|44229.3|44189.3|44229.3|44189.3|44229.3|44189.3|44229.3|44189.3|0
1620721730000|2021-05-11 08:28:50|44229.5|44189.5|44234.5|44194.5|44234.5|44194.5|44229.3|44189.3|0
1620721740000|2021-05-11 08:29:00|44239.3|44199.3|44249.3|44209.3|44249.3|44209.3|44239.3|44199.3|5
1620721780000|2021-05-11 08:29:40|44244.5|44204.5|44244.5|44204.5|44244.5|44204.5|44244.5|44204.5|0
1620721820000|2021-05-11 08:30:20|44234.3|44194.3|44234.5|44194.5|44234.5|44194.5|44224.5|44184.5|3
1620721830000|2021-05-11 08:30:30|44239.3|44199.3|44239.3|44199.3|44239.3|44199.3|44239.3|44199.3|1
1620721840000|2021-05-11 08:30:40|44239.5|44199.5|44249.3|44209.3|44254.3|44214.3|44239.5|44199.5|3
1620721850000|2021-05-11 08:30:50|44249.5|44209.5|44249.3|44209.3|44254.3|44214.3|44249.3|44209.3|0
1620721860000|2021-05-11 08:31:00|44254.1|44214.1|44259.1|44219.1|44259.1|44219.1|44254.1|44214.1|2
1620721900000|2021-05-11 08:31:40|44259.3|44219.3|44264.1|44224.1|44264.1|44224.1|44259.3|44219.3|12
1620721920000|2021-05-11 08:32:00|44274.1|44234.1|44278.9|44238.9|44278.9|44238.9|44274.1|44234.1|30
1620721930000|2021-05-11 08:32:10|44283.7|44243.7|44289.1|44249.1|44289.1|44249.1|44283.7|44243.7|1
1620721940000|2021-05-11 08:32:20|44284.3|44244.3|44289.1|44249.1|44289.1|44249.1|44284.3|44244.3|2
1620721950000|2021-05-11 08:32:30|44284.3|44244.3|44284.3|44244.3|44284.3|44244.3|44284.3|44244.3|0
1620721980000|2021-05-11 08:33:00|||||||||1
1620722010000|2021-05-11 08:33:30|44289.1|44249.1|44289.1|44249.1|44289.1|44249.1|44289.1|44249.1|2
1620722050000|2021-05-11 08:34:10|44284.3|44244.3|44294.1|44254.1|44294.1|44254.1|44284.3|44244.3|2
1620722070000|2021-05-11 08:34:30|44284.3|44244.3|44294.1|44254.1|44294.1|44254.1|44284.3|44244.3|2
1620722080000|2021-05-11 08:34:40|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|4
1620722100000|2021-05-11 08:35:00|44303.7|44263.7|44314.1|44274.1|44318.9|44278.9|44303.7|44263.7|1
1620722110000|2021-05-11 08:35:10|44323.9|44283.9|44323.9|44283.9|44323.9|44283.9|44323.9|44283.9|1
1620722120000|2021-05-11 08:35:20|44338.5|44298.5|44338.5|44298.5|44338.5|44298.5|44328.7|44288.7|11
1620722140000|2021-05-11 08:35:40|||||||||2
1620722150000|2021-05-11 08:35:50|44333.7|44293.7|44338.5|44298.5|44338.5|44298.5|44333.7|44293.7|1
1620722180000|2021-05-11 08:36:20|44328.7|44288.7|44328.7|44288.7|44328.7|44288.7|44328.7|44288.7|5
1620722230000|2021-05-11 08:37:10|44328.9|44288.9|44323.9|44283.9|44328.9|44288.9|44323.9|44283.9|1
1620722240000|2021-05-11 08:37:20|44328.7|44288.7|44328.7|44288.7|44328.7|44288.7|44328.7|44288.7|1
1620722280000|2021-05-11 08:38:00|44333.5|44293.5|44338.5|44298.5|44338.5|44298.5|44333.5|44293.5|2
1620722290000|2021-05-11 08:38:10|44328.7|44288.7|44328.7|44288.7|44333.7|44293.7|44328.7|44288.7|9
1620722310000|2021-05-11 08:38:30|44323.9|44283.9|44328.7|44288.7|44328.7|44288.7|44323.9|44283.9|6
1620722320000|2021-05-11 08:38:40|44323.9|44283.9|44328.7|44288.7|44328.7|44288.7|44323.9|44283.9|1
1620722340000|2021-05-11 08:39:00|44318.9|44278.9|44314.1|44274.1|44318.9|44278.9|44314.1|44274.1|6
1620722350000|2021-05-11 08:39:10|44318.9|44278.9|44318.9|44278.9|44318.9|44278.9|44318.9|44278.9|1
1620722360000|2021-05-11 08:39:20|44314.1|44274.1|44308.7|44268.7|44314.1|44274.1|44308.7|44268.7|1
1620722370000|2021-05-11 08:39:30|44303.9|44263.9|44303.9|44263.9|44303.9|44263.9|44303.9|44263.9|0
1620722380000|2021-05-11 08:39:40|44308.7|44268.7|44308.7|44268.7|44308.7|44268.7|44303.9|44263.9|0
1620722390000|2021-05-11 08:39:50|44308.9|44268.9|44323.9|44283.9|44323.9|44283.9|44308.9|44268.9|3
1620722400000|2021-05-11 08:40:00|44324.1|44284.1|44343.9|44303.9|44343.9|44303.9|44324.1|44284.1|8
1620722410000|2021-05-11 08:40:10|44344.1|44304.1|44348.7|44308.7|44348.7|44308.7|44344.1|44304.1|3
1620722420000|2021-05-11 08:40:20|44353.9|44313.9|44348.9|44308.9|44353.9|44313.9|44348.7|44308.7|1
1620722430000|2021-05-11 08:40:30|44348.7|44308.7|44348.7|44308.7|44348.7|44308.7|44343.9|44303.9|0
1620722440000|2021-05-11 08:40:40|44348.9|44308.9|44348.9|44308.9|44348.9|44308.9|44348.9|44308.9|0
1620722460000|2021-05-11 08:41:00|44353.7|44313.7|44353.9|44313.9|44353.9|44313.9|44353.7|44313.7|0
1620722490000|2021-05-11 08:41:30|44358.7|44318.7|44358.7|44318.7|44358.7|44318.7|44358.7|44318.7|3
1620722500000|2021-05-11 08:41:40|44358.9|44318.9|44363.9|44323.9|44363.9|44323.9|44358.9|44318.9|4
1620722510000|2021-05-11 08:41:50|44368.7|44328.7|44368.7|44328.7|44373.7|44333.7|44368.7|44328.7|2
1620722520000|2021-05-11 08:42:00|44363.9|44323.9|44363.9|44323.9|44363.9|44323.9|44363.9|44323.9|0
1620722530000|2021-05-11 08:42:10|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|8
1620722540000|2021-05-11 08:42:20|44358.9|44318.9|44358.9|44318.9|44358.9|44318.9|44358.9|44318.9|1
1620722550000|2021-05-11 08:42:30|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|44354.1|44314.1|0
1620722570000|2021-05-11 08:42:50|44348.7|44308.7|44343.9|44303.9|44348.7|44308.7|44343.9|44303.9|4
1620722580000|2021-05-11 08:43:00|44348.7|44308.7|44348.7|44308.7|44353.5|44313.5|44343.9|44303.9|9
1620722610000|2021-05-11 08:43:30|44343.9|44303.9|44334.1|44294.1|44343.9|44303.9|44334.1|44294.1|3
1620722620000|2021-05-11 08:43:40|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|3
1620722630000|2021-05-11 08:43:50|44333.9|44293.9|44334.1|44294.1|44334.1|44294.1|44333.9|44293.9|0
1620722640000|2021-05-11 08:44:00|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|44334.1|44294.1|1
1620722680000|2021-05-11 08:44:40|44343.7|44303.7|44338.9|44298.9|44343.7|44303.7|44334.1|44294.1|2
1620722720000|2021-05-11 08:45:20|44334.1|44294.1|44334.1|44294.1|44334.1|44294.1|44333.9|44293.9|0
1620722730000|2021-05-11 08:45:30|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|44338.9|44298.9|1
1620722740000|2021-05-11 08:45:40|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|44329.1|44289.1|9
1620722750000|2021-05-11 08:45:50|44324.3|44284.3|44329.1|44289.1|44329.1|44289.1|44324.3|44284.3|1
1620722760000|2021-05-11 08:46:00|44324.3|44284.3|44318.9|44278.9|44324.3|44284.3|44314.1|44274.1|3
1620722770000|2021-05-11 08:46:10|||||||||1
1620722790000|2021-05-11 08:46:30|44318.7|44278.7|44304.3|44264.3|44318.7|44278.7|44304.3|44264.3|4
1620722800000|2021-05-11 08:46:40|44299.5|44259.5|44299.3|44259.3|44299.5|44259.5|44299.3|44259.3|0
1620722810000|2021-05-11 08:46:50|44294.5|44254.5|44294.5|44254.5|44294.5|44254.5|44294.5|44254.5|0
1620722820000|2021-05-11 08:47:00|44294.3|44254.3|44304.1|44264.1|44304.1|44264.1|44294.3|44254.3|2
1620722830000|2021-05-11 08:47:10|44289.1|44249.1|44289.1|44249.1|44294.1|44254.1|44289.1|44249.1|11
1620722840000|2021-05-11 08:47:20|44293.9|44253.9|44294.1|44254.1|44294.1|44254.1|44293.9|44253.9|0
1620722850000|2021-05-11 08:47:30|44294.3|44254.3|44294.5|44254.5|44294.5|44254.5|44294.3|44254.3|0
1620722870000|2021-05-11 08:47:50|44299.3|44259.3|44304.3|44264.3|44304.3|44264.3|44299.3|44259.3|6
1620722880000|2021-05-11 08:48:00|||||||||16
1620722890000|2021-05-11 08:48:10|||||||||8
1620722900000|2021-05-11 08:48:20|44314.3|44274.3|44314.3|44274.3|44314.3|44274.3|44314.3|44274.3|2
1620722910000|2021-05-11 08:48:30|44314.5|44274.5|44319.1|44279.1|44324.1|44284.1|44314.3|44274.3|1
1620722920000|2021-05-11 08:48:40|44314.3|44274.3|44309.3|44269.3|44314.3|44274.3|44309.3|44269.3|0
1620722930000|2021-05-11 08:48:50|44304.5|44264.5|44309.3|44269.3|44309.3|44269.3|44304.5|44264.5|0
1620722960000|2021-05-11 08:49:20|44308.9|44268.9|44289.3|44249.3|44308.9|44268.9|44289.3|44249.3|2
1620722970000|2021-05-11 08:49:30|44294.1|44254.1|44289.3|44249.3|44294.1|44254.1|44289.3|44249.3|1
1620722980000|2021-05-11 08:49:40|44289.5|44249.5|44294.3|44254.3|44294.3|44254.3|44289.5|44249.5|0
1620723000000|2021-05-11 08:50:00|44309.3|44269.3|44309.3|44269.3|44309.5|44269.5|44309.3|44269.3|11
1620723010000|2021-05-11 08:50:10|44314.1|44274.1|44309.3|44269.3|44314.3|44274.3|44309.3|44269.3|0
1620723020000|2021-05-11 08:50:20|44314.1|44274.1|44314.3|44274.3|44314.3|44274.3|44314.1|44274.1|0
1620723050000|2021-05-11 08:50:50|44309.5|44269.5|44309.3|44269.3|44314.3|44274.3|44309.3|44269.3|0
1620723090000|2021-05-11 08:51:30|44299.3|44259.3|44289.5|44249.5|44299.3|44259.3|44289.5|44249.5|22
1620723100000|2021-05-11 08:51:40|44294.3|44254.3|44294.5|44254.5|44294.5|44254.5|44294.3|44254.3|0
1620723110000|2021-05-11 08:51:50|44294.3|44254.3|44289.5|44249.5|44294.5|44254.5|44289.5|44249.5|1
1620723130000|2021-05-11 08:52:10|44289.3|44249.3|44279.5|44239.5|44289.3|44249.3|44279.5|44239.5|3
1620723150000|2021-05-11 08:52:30|44279.3|44239.3|44279.5|44239.5|44279.5|44239.5|44274.5|44234.5|3
1620723180000|2021-05-11 08:53:00|44279.3|44239.3|44279.5|44239.5|44279.5|44239.5|44279.3|44239.3|1
1620723240000|2021-05-11 08:54:00|44274.7|44234.7|44274.5|44234.5|44274.7|44234.7|44274.5|44234.5|0
1620723250000|2021-05-11 08:54:10|44269.5|44229.5|44269.5|44229.5|44269.5|44229.5|44269.5|44229.5|0
1620723260000|2021-05-11 08:54:20|44264.7|44224.7|44269.3|44229.3|44269.5|44229.5|44264.7|44224.7|0
1620723270000|2021-05-11 08:54:30|||||||||1
1620723290000|2021-05-11 08:54:50|44269.5|44229.5|44274.5|44234.5|44274.5|44234.5|44269.5|44229.5|6
1620723300000|2021-05-11 08:55:00|44279.2|44239.2|44279.5|44239.5|44284.5|44244.5|44279.2|44239.2|3
1620723320000|2021-05-11 08:55:20|44279.7|44239.7|44284.5|44244.5|44284.5|44244.5|44279.7|44239.7|0
1620723330000|2021-05-11 08:55:30|44279.7|44239.7|44279.5|44239.5|44279.7|44239.7|44279.5|44239.5|0
1620723340000|2021-05-11 08:55:40|44284.2|44244.2|44279.5|44239.5|44284.5|44244.5|44279.5|44239.5|0
1620723370000|2021-05-11 08:56:10|44279.7|44239.7|44284.5|44244.5|44284.5|44244.5|44279.7|44239.7|0
1620723400000|2021-05-11 08:56:40|44284.2|44244.2|44279.5|44239.5|44284.2|44244.2|44279.5|44239.5|1
1620723430000|2021-05-11 08:57:10|44279.4|44239.4|44274.4|44234.4|44279.4|44239.4|44274.4|44234.4|9
1620723440000|2021-05-11 08:57:20|44274.2|44234.2|44274.4|44234.4|44274.4|44234.4|44274.2|44234.2|1
1620723470000|2021-05-11 08:57:50|44284.4|44244.4|44284.4|44244.4|44284.4|44244.4|44284.4|44244.4|3
1620723480000|2021-05-11 08:58:00|44284.7|44244.7|44294.2|44254.2|44294.2|44254.2|44284.7|44244.7|7
1620723490000|2021-05-11 08:58:10|44294|44254|44284.4|44244.4|44294|44254|44284.4|44244.4|1
1620723500000|2021-05-11 08:58:20|44279.4|44239.4|44279.4|44239.4|44279.4|44239.4|44279.4|44239.4|1
1620723510000|2021-05-11 08:58:30|44274.4|44234.4|44264.4|44224.4|44274.4|44234.4|44264.4|44224.4|1
1620723520000|2021-05-11 08:58:40|44269.2|44229.2|44269.2|44229.2|44269.2|44229.2|44269.2|44229.2|0
1620723540000|2021-05-11 08:59:00|44264.4|44224.4|44264.4|44224.4|44264.4|44224.4|44264.4|44224.4|0
1620723560000|2021-05-11 08:59:20|44254.4|44214.4|44254.4|44214.4|44254.4|44214.4|44254.4|44214.4|1
1620723570000|2021-05-11 08:59:30|44249.6|44209.6|44254.4|44214.4|44254.4|44214.4|44249.6|44209.6|2
1620723590000|2021-05-11 08:59:50|44259.4|44219.4|44259.4|44219.4|44259.4|44219.4|44259.4|44219.4|0
1620723600000|2021-05-11 09:00:00|44254.6|44214.6|44249.4|44209.4|44254.6|44214.6|44249.4|44209.4|1
1620723610000|2021-05-11 09:00:10|44249.2|44209.2|44249.4|44209.4|44249.4|44209.4|44249.2|44209.2|0
1620723630000|2021-05-11 09:00:30|44249.6|44209.6|44249.4|44209.4|44249.6|44209.6|44249.4|44209.4|0
1620723660000|2021-05-11 09:01:00|44259.4|44219.4|44259.4|44219.4|44259.6|44219.6|44259.4|44219.4|1
1620723670000|2021-05-11 09:01:10|44259.6|44219.6|44259.4|44219.4|44259.6|44219.6|44259.4|44219.4|0
1620723680000|2021-05-11 09:01:20|44259.6|44219.6|44269.4|44229.4|44269.4|44229.4|44259.6|44219.6|1
1620723690000|2021-05-11 09:01:30|44274.2|44234.2|44269.4|44229.4|44274.2|44234.2|44269.4|44229.4|0
1620723700000|2021-05-11 09:01:40|44264.6|44224.6|44259.4|44219.4|44264.6|44224.6|44259.4|44219.4|0
1620723710000|2021-05-11 09:01:50|44264.4|44224.4|44269.4|44229.4|44269.4|44229.4|44264.4|44224.4|2
1620723750000|2021-05-11 09:02:30|||||||||1
1620723760000|2021-05-11 09:02:40|44264.4|44224.4|44259.4|44219.4|44264.4|44224.4|44259.4|44219.4|0
1620723820000|2021-05-11 09:03:40|44264.4|44224.4|44264.4|44224.4|44264.4|44224.4|44264.4|44224.4|0
1620723840000|2021-05-11 09:04:00|44264.2|44224.2|44259.4|44219.4|44264.2|44224.2|44259.4|44219.4|1
1620723910000|2021-05-11 09:05:10|44264.4|44224.4|44259.4|44219.4|44264.4|44224.4|44259.4|44219.4|0
1620723970000|2021-05-11 09:06:10|44264.4|44224.4|44279.4|44239.4|44279.4|44239.4|44264.4|44224.4|5
1620723980000|2021-05-11 09:06:20|44279.6|44239.6|44284.4|44244.4|44289.2|44249.2|44279.6|44239.6|0
1620724000000|2021-05-11 09:06:40|44294.4|44254.4|44294.4|44254.4|44294.4|44254.4|44294.4|44254.4|1
1620724010000|2021-05-11 09:06:50|44294.2|44254.2|44289.4|44249.4|44294.2|44254.2|44284.4|44244.4|1
1620724020000|2021-05-11 09:07:00|44289.2|44249.2|44279.4|44239.4|44289.2|44249.2|44279.4|44239.4|0
1620724030000|2021-05-11 09:07:10|44279.6|44239.6|44284.4|44244.4|44289.4|44249.4|44279.4|44239.4|3
1620724040000|2021-05-11 09:07:20|44289.4|44249.4|44284.4|44244.4|44289.4|44249.4|44284.4|44244.4|1
1620724050000|2021-05-11 09:07:30|44279.6|44239.6|44279.4|44239.4|44284.4|44244.4|44279.4|44239.4|0
1620724060000|2021-05-11 09:07:40|44284.4|44244.4|44289.4|44249.4|44289.4|44249.4|44284.4|44244.4|0
1620724090000|2021-05-11 09:08:10|||||||||1
1620724100000|2021-05-11 09:08:20|44289.2|44249.2|44284.4|44244.4|44289.2|44249.2|44284.4|44244.4|0
1620724110000|2021-05-11 09:08:30|44279.4|44239.4|44279.4|44239.4|44284.4|44244.4|44279.4|44239.4|0
1620724140000|2021-05-11 09:09:00|44284.4|44244.4|44279.2|44239.2|44284.4|44244.4|44279.2|44239.2|2
1620724150000|2021-05-11 09:09:10|44279.4|44239.4|44279.4|44239.4|44279.4|44239.4|44279.4|44239.4|1
1620724160000|2021-05-11 09:09:20|44289.2|44249.2|44294.4|44254.4|44294.4|44254.4|44289.2|44249.2|1
1620724170000|2021-05-11 09:09:30|44294.2|44254.2|44294.2|44254.2|44294.2|44254.2|44294.2|44254.2|0
1620724180000|2021-05-11 09:09:40|44294.4|44254.4|44294.4|44254.4|44294.4|44254.4|44294|44254|0
1620724190000|2021-05-11 09:09:50|44304.2|44264.2|44304.2|44264.2|44304.2|44264.2|44304.2|44264.2|5
1620724200000|2021-05-11 09:10:00|44319.2|44279.2|44319.2|44279.2|44319.2|44279.2|44319.2|44279.2|2
1620724220000|2021-05-11 09:10:20|44314.4|44274.4|44319.2|44279.2|44319.2|44279.2|44314.4|44274.4|1
1620724230000|2021-05-11 09:10:30|44324|44284|44324.4|44284.4|44324.4|44284.4|44314.4|44274.4|4
1620724240000|2021-05-11 09:10:40|44329.2|44289.2|44329.2|44289.2|44329.4|44289.4|44329.2|44289.2|4
1620724250000|2021-05-11 09:10:50|44329.4|44289.4|44329.4|44289.4|44344.4|44304.4|44329.4|44289.4|2
1620724260000|2021-05-11 09:11:00|||||||||1
1620724270000|2021-05-11 09:11:10|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|3
1620724280000|2021-05-11 09:11:20|44334.4|44294.4|44329.4|44289.4|44334.4|44294.4|44324.4|44284.4|2
1620724290000|2021-05-11 09:11:30|44334.2|44294.2|44339.4|44299.4|44339.4|44299.4|44329.4|44289.4|5
1620724300000|2021-05-11 09:11:40|44339.6|44299.6|44339.4|44299.4|44344.4|44304.4|44339.4|44299.4|0
1620724310000|2021-05-11 09:11:50|44339.6|44299.6|44339.4|44299.4|44344.4|44304.4|44339.4|44299.4|0
1620724320000|2021-05-11 09:12:00|44334.6|44294.6|44379|44339|44379|44339|44334.6|44294.6|15
1620724330000|2021-05-11 09:12:10|44369.2|44329.2|44354.4|44314.4|44369.2|44329.2|44354.4|44314.4|6
1620724340000|2021-05-11 09:12:20|44349.4|44309.4|44339.4|44299.4|44349.4|44309.4|44339.4|44299.4|2
1620724350000|2021-05-11 09:12:30|44340|44300|44339.4|44299.4|44340|44300|44339.4|44299.4|3
1620724360000|2021-05-11 09:12:40|44334.4|44294.4|44334.4|44294.4|44334.4|44294.4|44334.4|44294.4|0
1620724370000|2021-05-11 09:12:50|44339.4|44299.4|44339.4|44299.4|44339.4|44299.4|44339.4|44299.4|1
1620724380000|2021-05-11 09:13:00|44344.4|44304.4|44339.4|44299.4|44344.4|44304.4|44339.4|44299.4|4
1620724410000|2021-05-11 09:13:30|||||||||1
1620724420000|2021-05-11 09:13:40|44339.2|44299.2|44339.4|44299.4|44339.4|44299.4|44339.2|44299.2|0
1620724430000|2021-05-11 09:13:50|44334.6|44294.6|44329.4|44289.4|44334.6|44294.6|44329.4|44289.4|3
1620724440000|2021-05-11 09:14:00|44334.4|44294.4|44329.4|44289.4|44334.4|44294.4|44329.4|44289.4|2
1620724480000|2021-05-11 09:14:40|44334.2|44294.2|44334.4|44294.4|44334.4|44294.4|44334.2|44294.2|0
1620724490000|2021-05-11 09:14:50|44329.4|44289.4|44329.4|44289.4|44334.4|44294.4|44329.4|44289.4|1
1620724510000|2021-05-11 09:15:10|44324.6|44284.6|44329.4|44289.4|44329.4|44289.4|44319.4|44279.4|2
1620724530000|2021-05-11 09:15:30|44324.4|44284.4|44339.4|44299.4|44344.4|44304.4|44324.4|44284.4|5
1620724540000|2021-05-11 09:15:40|44349.4|44309.4|44349.4|44309.4|44349.4|44309.4|44349.4|44309.4|1
1620724570000|2021-05-11 09:16:10|44354.4|44314.4|44354.4|44314.4|44354.4|44314.4|44354.4|44314.4|0
1620724590000|2021-05-11 09:16:30|44349.4|44309.4|44344.4|44304.4|44349.4|44309.4|44344.4|44304.4|1
1620724610000|2021-05-11 09:16:50|44344.6|44304.6|44349.4|44309.4|44354.4|44314.4|44344.6|44304.6|1
1620724620000|2021-05-11 09:17:00|44354.2|44314.2|44349.4|44309.4|44354.4|44314.4|44349.4|44309.4|0
1620724630000|2021-05-11 09:17:10|44349.6|44309.6|44349.4|44309.4|44349.6|44309.6|44349.4|44309.4|0
1620724650000|2021-05-11 09:17:30|44354.4|44314.4|44354.4|44314.4|44354.4|44314.4|44354.4|44314.4|1
1620724660000|2021-05-11 09:17:40|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|3
1620724680000|2021-05-11 09:18:00|44334.4|44294.4|44344.4|44304.4|44344.4|44304.4|44329.4|44289.4|4
1620724690000|2021-05-11 09:18:10|44349.4|44309.4|44349.4|44309.4|44349.4|44309.4|44349.4|44309.4|1
1620724750000|2021-05-11 09:19:10|44354.2|44314.2|44349.4|44309.4|44354.4|44314.4|44349.4|44309.4|0
1620724760000|2021-05-11 09:19:20|44349.6|44309.6|44354.4|44314.4|44354.4|44314.4|44349.6|44309.6|0
1620724780000|2021-05-11 09:19:40|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|44344.4|44304.4|1
1620724790000|2021-05-11 09:19:50|44349.2|44309.2|44334.4|44294.4|44349.2|44309.2|44334.4|44294.4|4
1620724800000|2021-05-11 09:20:00|44329.6|44289.6|44324.4|44284.4|44329.6|44289.6|44324.4|44284.4|1
1620724810000|2021-05-11 09:20:10|44319.4|44279.4|44319.4|44279.4|44324.4|44284.4|44319.4|44279.4|2
1620724820000|2021-05-11 09:20:20|44314.6|44274.6|44324.4|44284.4|44324.4|44284.4|44314.6|44274.6|0
1620724830000|2021-05-11 09:20:30|44319.6|44279.6|44319.4|44279.4|44319.6|44279.6|44319.4|44279.4|0
1620724840000|2021-05-11 09:20:40|44319.2|44279.2|44324.4|44284.4|44324.4|44284.4|44314.4|44274.4|1
1620724850000|2021-05-11 09:20:50|44324.2|44284.2|44319.4|44279.4|44324.2|44284.2|44319.4|44279.4|1
1620724860000|2021-05-11 09:21:00|44324.2|44284.2|44319.4|44279.4|44324.2|44284.2|44319.4|44279.4|2
1620724870000|2021-05-11 09:21:10|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|1
1620724880000|2021-05-11 09:21:20|44304.4|44264.4|44309.4|44269.4|44309.4|44269.4|44304.4|44264.4|0
1620724920000|2021-05-11 09:22:00|44314.4|44274.4|44309.4|44269.4|44314.4|44274.4|44309.4|44269.4|2
1620724930000|2021-05-11 09:22:10|44314.2|44274.2|44314.4|44274.4|44314.4|44274.4|44314.2|44274.2|0
1620724950000|2021-05-11 09:22:30|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|44309.4|44269.4|2
1620724980000|2021-05-11 09:23:00|44309.2|44269.2|44309.4|44269.4|44309.4|44269.4|44309.2|44269.2|1
1620724990000|2021-05-11 09:23:10|44304.6|44264.6|44304.4|44264.4|44304.6|44264.6|44304.4|44264.4|3
1620725020000|2021-05-11 09:23:40|44304.6|44264.6|44314.4|44274.4|44314.4|44274.4|44304.6|44264.6|1
1620725050000|2021-05-11 09:24:10|44309.4|44269.4|44314.4|44274.4|44314.4|44274.4|44309.4|44269.4|0
1620725070000|2021-05-11 09:24:30|44314.2|44274.2|44304.4|44264.4|44314.2|44274.2|44304.4|44264.4|0
1620725100000|2021-05-11 09:25:00|44309.4|44269.4|44314.4|44274.4|44314.4|44274.4|44309.4|44269.4|1
1620725130000|2021-05-11 09:25:30|44314.2|44274.2|44294.4|44254.4|44314.2|44274.2|44294.4|44254.4|2
1620725140000|2021-05-11 09:25:40|44294.6|44254.6|44299.4|44259.4|44299.4|44259.4|44294.4|44254.4|1
1620725160000|2021-05-11 09:26:00|44304.2|44264.2|44314.4|44274.4|44314.4|44274.4|44299.4|44259.4|7
1620725170000|2021-05-11 09:26:10|44309.6|44269.6|44314.4|44274.4|44314.4|44274.4|44309.4|44269.4|0
1620725190000|2021-05-11 09:26:30|44314.2|44274.2|44304.4|44264.4|44314.2|44274.2|44304.4|44264.4|0
1620725210000|2021-05-11 09:26:50|44309.2|44269.2|44309.4|44269.4|44309.4|44269.4|44309.2|44269.2|0
1620725220000|2021-05-11 09:27:00|44314.4|44274.4|44314.4|44274.4|44314.4|44274.4|44314.4|44274.4|0
1620725240000|2021-05-11 09:27:20|44309.4|44269.4|44314.4|44274.4|44314.4|44274.4|44309.4|44269.4|5
1620725250000|2021-05-11 09:27:30|44309.4|44269.4|44314.4|44274.4|44319.4|44279.4|44309.4|44269.4|4
1620725270000|2021-05-11 09:27:50|44319.4|44279.4|44319.2|44279.2|44319.4|44279.4|44319.2|44279.2|1
1620725280000|2021-05-11 09:28:00|44314.4|44274.4|44319.4|44279.4|44319.4|44279.4|44314.4|44274.4|1
1620725300000|2021-05-11 09:28:20|44314.6|44274.6|44314.4|44274.4|44314.6|44274.6|44309.4|44269.4|0
1620725330000|2021-05-11 09:28:50|44319.4|44279.4|44319.4|44279.4|44319.4|44279.4|44319.4|44279.4|1
1620725360000|2021-05-11 09:29:20|44314.6|44274.6|44319.4|44279.4|44319.4|44279.4|44314.6|44274.6|0
1620725370000|2021-05-11 09:29:30|||||||||1
1620725380000|2021-05-11 09:29:40|44319.2|44279.2|44309.4|44269.4|44319.2|44279.2|44304.6|44264.6|2
1620725390000|2021-05-11 09:29:50|||||||||1
1620725400000|2021-05-11 09:30:00|44304.4|44264.4|44304.4|44264.4|44304.4|44264.4|44294.4|44254.4|5
1620725410000|2021-05-11 09:30:10|44304.2|44264.2|44294.4|44254.4|44304.2|44264.2|44294.4|44254.4|0
1620725430000|2021-05-11 09:30:30|44289.4|44249.4|44289.4|44249.4|44289.4|44249.4|44289.4|44249.4|4
1620725440000|2021-05-11 09:30:40|44294.2|44254.2|44294.4|44254.4|44294.4|44254.4|44289.4|44249.4|1
1620725450000|2021-05-11 09:30:50|44289.4|44249.4|44289.4|44249.4|44294.2|44254.2|44289.4|44249.4|0
1620725460000|2021-05-11 09:31:00|44289.2|44249.2|44279.4|44239.4|44289.2|44249.2|44279.4|44239.4|2
1620725470000|2021-05-11 09:31:10|44274.6|44234.6|44274.4|44234.4|44279.4|44239.4|44274.4|44234.4|0
1620725480000|2021-05-11 09:31:20|44274.6|44234.6|44289.4|44249.4|44289.4|44249.4|44274.4|44234.4|10
1620725490000|2021-05-11 09:31:30|44279.4|44239.4|44279.4|44239.4|44279.4|44239.4|44274.4|44234.4|2
1620725510000|2021-05-11 09:31:50|44284.4|44244.4|44284.4|44244.4|44284.4|44244.4|44284.4|44244.4|5
1620725520000|2021-05-11 09:32:00|||||||||5
1620725530000|2021-05-11 09:32:10|44279.4|44239.4|44284.4|44244.4|44284.4|44244.4|44279.4|44239.4|0
1620725640000|2021-05-11 09:34:00|44294.4|44254.4|44294.4|44254.4|44294.4|44254.4|44294.4|44254.4|3
1620725650000|2021-05-11 09:34:10|44299.4|44259.4|44299.4|44259.4|44299.4|44259.4|44299.4|44259.4|1
1620725660000|2021-05-11 09:34:20|44299.2|44259.2|44294.4|44254.4|44299.2|44259.2|44294.4|44254.4|0
1620725670000|2021-05-11 09:34:30|44299.4|44259.4|44294.4|44254.4|44299.4|44259.4|44293.9|44253.9|0
1620725680000|2021-05-11 09:34:40|44289.4|44249.4|44289.4|44249.4|44289.4|44249.4|44289.4|44249.4|1
1620725770000|2021-05-11 09:36:10|44289.6|44249.6|44289.4|44249.4|44294.4|44254.4|44289.4|44249.4|0
1620725790000|2021-05-11 09:36:30|44289.3|44249.3|44289.3|44249.3|44289.3|44249.3|44289.3|44249.3|0
1620725800000|2021-05-11 09:36:40|44279.3|44239.3|44279.3|44239.3|44279.3|44239.3|44279.3|44239.3|2
1620725860000|2021-05-11 09:37:40|44274.5|44234.5|44283.9|44243.9|44283.9|44243.9|44274.1|44234.1|10
1620725870000|2021-05-11 09:37:50|44283.5|44243.5|44283.7|44243.7|44283.9|44243.9|44283.5|44243.5|1
1620725880000|2021-05-11 09:38:00|44283.5|44243.5|44278.7|44238.7|44283.5|44243.5|44278.7|44238.7|0
1620725900000|2021-05-11 09:38:20|44283.5|44243.5|44288.7|44248.7|44288.7|44248.7|44283.5|44243.5|1
1620725940000|2021-05-11 09:39:00|44283.9|44243.9|44288.7|44248.7|44288.7|44248.7|44283.9|44243.9|0
1620725980000|2021-05-11 09:39:40|44288.9|44248.9|44293.7|44253.7|44293.7|44253.7|44288.9|44248.9|1
1620725990000|2021-05-11 09:39:50|44293.9|44253.9|44308.7|44268.7|44308.7|44268.7|44293.9|44253.9|4
1620726000000|2021-05-11 09:40:00|44308.9|44268.9|44313.9|44273.9|44313.9|44273.9|44308.9|44268.9|0
1620726010000|2021-05-11 09:40:10|44313.7|44273.7|44308.7|44268.7|44313.9|44273.9|44303.9|44263.9|4
1620726030000|2021-05-11 09:40:30|44313.5|44273.5|44308.7|44268.7|44313.5|44273.5|44303.7|44263.7|1
1620726060000|2021-05-11 09:41:00|44303.9|44263.9|44308.7|44268.7|44308.7|44268.7|44303.7|44263.7|0
1620726080000|2021-05-11 09:41:20|44303.9|44263.9|44308.7|44268.7|44308.7|44268.7|44303.9|44263.9|0
1620726110000|2021-05-11 09:41:50|44308.9|44268.9|44308.9|44268.9|44308.9|44268.9|44308.9|44268.9|0
1620726120000|2021-05-11 09:42:00|44304.1|44264.1|44308.9|44268.9|44308.9|44268.9|44304.1|44264.1|0
1620726140000|2021-05-11 09:42:20|44313.7|44273.7|44308.9|44268.9|44313.7|44273.7|44308.9|44268.9|0
1620726150000|2021-05-11 09:42:30|44304.1|44264.1|44304.1|44264.1|44304.1|44264.1|44304.1|44264.1|8
1620726160000|2021-05-11 09:42:40|44303.9|44263.9|44298.7|44258.7|44303.9|44263.9|44294.3|44254.3|0
1620726170000|2021-05-11 09:42:50|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|0
1620726190000|2021-05-11 09:43:10|44293.5|44253.5|44288.9|44248.9|44293.5|44253.5|44288.9|44248.9|3
1620726200000|2021-05-11 09:43:20|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|0
1620726220000|2021-05-11 09:43:40|44284.3|44244.3|44288.9|44248.9|44288.9|44248.9|44284.3|44244.3|1
1620726250000|2021-05-11 09:44:10|44284.1|44244.1|44293.9|44253.9|44293.9|44253.9|44284.1|44244.1|1
1620726270000|2021-05-11 09:44:30|44303.7|44263.7|44298.7|44258.7|44303.7|44263.7|44298.7|44258.7|6
1620726280000|2021-05-11 09:44:40|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|0
1620726290000|2021-05-11 09:44:50|44289.1|44249.1|44288.7|44248.7|44289.1|44249.1|44288.7|44248.7|0
1620726300000|2021-05-11 09:45:00|44288.9|44248.9|44288.9|44248.9|44288.9|44248.9|44288.9|44248.9|0
1620726320000|2021-05-11 09:45:20|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|0
1620726360000|2021-05-11 09:46:00|44298.7|44258.7|44298.7|44258.7|44298.7|44258.7|44298.7|44258.7|1
1620726370000|2021-05-11 09:46:10|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|0
1620726390000|2021-05-11 09:46:30|44298.7|44258.7|44298.7|44258.7|44298.7|44258.7|44298.7|44258.7|1
1620726410000|2021-05-11 09:46:50|44308.5|44268.5|44308.5|44268.5|44308.5|44268.5|44303.7|44263.7|2
1620726420000|2021-05-11 09:47:00|44303.7|44263.7|44293.9|44253.9|44303.7|44263.7|44293.9|44253.9|7
1620726430000|2021-05-11 09:47:10|44298.7|44258.7|44288.7|44248.7|44298.7|44258.7|44288.7|44248.7|0
1620726440000|2021-05-11 09:47:20|44288.9|44248.9|44293.9|44253.9|44293.9|44253.9|44288.9|44248.9|0
1620726450000|2021-05-11 09:47:30|44293.7|44253.7|44293.9|44253.9|44293.9|44253.9|44293.7|44253.7|0
1620726460000|2021-05-11 09:47:40|||||||||1
1620726490000|2021-05-11 09:48:10|44293.5|44253.5|44293.9|44253.9|44293.9|44253.9|44293.5|44253.5|1
1620726540000|2021-05-11 09:49:00|44293.5|44253.5|44288.7|44248.7|44293.5|44253.5|44288.7|44248.7|0
1620726560000|2021-05-11 09:49:20|44283.9|44243.9|44273.9|44233.9|44283.9|44243.9|44263.9|44223.9|5
1620726580000|2021-05-11 09:49:40|44273.7|44233.7|44268.7|44228.7|44273.7|44233.7|44268.7|44228.7|0
1620726590000|2021-05-11 09:49:50|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|1
1620726600000|2021-05-11 09:50:00|44263.7|44223.7|44263.9|44223.9|44263.9|44223.9|44253.9|44213.9|2
1620726640000|2021-05-11 09:50:40|44259.1|44219.1|44268.9|44228.9|44268.9|44228.9|44259.1|44219.1|0
1620726700000|2021-05-11 09:51:40|44273.7|44233.7|44274.1|44234.1|44274.1|44234.1|44273.7|44233.7|0
1620726710000|2021-05-11 09:51:50|44278.9|44238.9|44278.9|44238.9|44278.9|44238.9|44278.9|44238.9|1
1620726750000|2021-05-11 09:52:30|44274.1|44234.1|44278.9|44238.9|44278.9|44238.9|44274.1|44234.1|0
1620726770000|2021-05-11 09:52:50|44278.1|44238.1|44263.7|44223.7|44278.1|44238.1|44263.7|44223.7|2
1620726780000|2021-05-11 09:53:00|44258.5|44218.5|44258.5|44218.5|44258.5|44218.5|44258.5|44218.5|3
1620726790000|2021-05-11 09:53:10|44258.7|44218.7|44263.7|44223.7|44263.7|44223.7|44258.7|44218.7|0
1620726800000|2021-05-11 09:53:20|44258.7|44218.7|44258.7|44218.7|44258.7|44218.7|44258.7|44218.7|2
1620726830000|2021-05-11 09:53:50|44258.9|44218.9|44263.7|44223.7|44263.7|44223.7|44258.9|44218.9|0
1620726850000|2021-05-11 09:54:10|44258.9|44218.9|44263.9|44223.9|44263.9|44223.9|44258.7|44218.7|0
1620726860000|2021-05-11 09:54:20|44263.7|44223.7|44268.7|44228.7|44268.7|44228.7|44258.9|44218.9|2
1620726870000|2021-05-11 09:54:30|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|0
1620726880000|2021-05-11 09:54:40|44268.7|44228.7|44268.7|44228.7|44268.7|44228.7|44268.7|44228.7|0
1620726900000|2021-05-11 09:55:00|44273.5|44233.5|44268.9|44228.9|44273.9|44233.9|44268.9|44228.9|1
1620726910000|2021-05-11 09:55:10|44269.1|44229.1|44268.9|44228.9|44269.1|44229.1|44268.9|44228.9|0
1620726920000|2021-05-11 09:55:20|44269.1|44229.1|44278.7|44238.7|44278.9|44238.9|44269.1|44229.1|3
1620726930000|2021-05-11 09:55:30|44278.9|44238.9|44273.9|44233.9|44278.9|44238.9|44273.9|44233.9|1
1620726950000|2021-05-11 09:55:50|44278.9|44238.9|44278.9|44238.9|44278.9|44238.9|44278.9|44238.9|1
1620726960000|2021-05-11 09:56:00|44283.7|44243.7|44278.9|44238.9|44283.7|44243.7|44278.9|44238.9|1
1620726970000|2021-05-11 09:56:10|44278.7|44238.7|44278.7|44238.7|44278.7|44238.7|44278.7|44238.7|1
1620726980000|2021-05-11 09:56:20|44283.5|44243.5|44278.7|44238.7|44283.5|44243.5|44278.7|44238.7|1
1620726990000|2021-05-11 09:56:30|44273.9|44233.9|44273.9|44233.9|44273.9|44233.9|44273.9|44233.9|0
1620727010000|2021-05-11 09:56:50|44278.7|44238.7|44273.9|44233.9|44278.7|44238.7|44273.9|44233.9|1
1620727030000|2021-05-11 09:57:10|44273.7|44233.7|44268.9|44228.9|44273.7|44233.7|44268.7|44228.7|2
1620727040000|2021-05-11 09:57:20|44273.7|44233.7|44273.9|44233.9|44273.9|44233.9|44273.7|44233.7|0
1620727050000|2021-05-11 09:57:30|44269.1|44229.1|44268.7|44228.7|44269.1|44229.1|44268.7|44228.7|0
1620727060000|2021-05-11 09:57:40|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|0
1620727080000|2021-05-11 09:58:00|44244.1|44204.1|44243.9|44203.9|44244.1|44204.1|44243.9|44203.9|16
1620727090000|2021-05-11 09:58:10|44253.9|44213.9|44253.9|44213.9|44253.9|44213.9|44253.9|44213.9|4
1620727120000|2021-05-11 09:58:40|44263.9|44223.9|44258.9|44218.9|44263.9|44223.9|44258.9|44218.9|2
1620727130000|2021-05-11 09:58:50|44254.1|44214.1|44258.7|44218.7|44258.7|44218.7|44253.9|44213.9|0
1620727140000|2021-05-11 09:59:00|44253.9|44213.9|44248.7|44208.7|44253.9|44213.9|44243.9|44203.9|0
1620727150000|2021-05-11 09:59:10|44243.9|44203.9|44248.7|44208.7|44248.7|44208.7|44243.9|44203.9|0
1620727160000|2021-05-11 09:59:20|44253.5|44213.5|44248.7|44208.7|44253.7|44213.7|44248.7|44208.7|2
1620727190000|2021-05-11 09:59:50|44253.5|44213.5|44253.5|44213.5|44253.5|44213.5|44248.7|44208.7|0
1620727200000|2021-05-11 10:00:00|44248.7|44208.7|44248.7|44208.7|44253.7|44213.7|44248.7|44208.7|3
1620727220000|2021-05-11 10:00:20|44243.9|44203.9|44243.9|44203.9|44243.9|44203.9|44243.9|44203.9|0
1620727240000|2021-05-11 10:00:40|||||||||1
1620727250000|2021-05-11 10:00:50|||||||||1
1620727270000|2021-05-11 10:01:10|44248.9|44208.9|44248.9|44208.9|44248.9|44208.9|44248.9|44208.9|3
1620727280000|2021-05-11 10:01:20|44253.9|44213.9|44253.9|44213.9|44253.9|44213.9|44253.9|44213.9|0
1620727290000|2021-05-11 10:01:30|44263.9|44223.9|44264.1|44224.1|44264.1|44224.1|44263.9|44223.9|3
1620727300000|2021-05-11 10:01:40|44278.7|44238.7|44278.9|44238.9|44283.9|44243.9|44278.7|44238.7|2
1620727310000|2021-05-11 10:01:50|44274.1|44234.1|44268.9|44228.9|44274.1|44234.1|44264.3|44224.3|23
1620727320000|2021-05-11 10:02:00|44264.1|44224.1|44258.9|44218.9|44268.9|44228.9|44258.9|44218.9|2
1620727330000|2021-05-11 10:02:10|44263.7|44223.7|44268.9|44228.9|44273.9|44233.9|44258.9|44218.9|1
1620727350000|2021-05-11 10:02:30|44264.1|44224.1|44268.9|44228.9|44273.9|44233.9|44258.9|44218.9|2
1620727360000|2021-05-11 10:02:40|44269.1|44229.1|44278.9|44238.9|44278.9|44238.9|44269.1|44229.1|3
1620727370000|2021-05-11 10:02:50|44274.1|44234.1|44274.1|44234.1|44274.1|44234.1|44274.1|44234.1|1
1620727380000|2021-05-11 10:03:00|||||||||6
1620727390000|2021-05-11 10:03:10|44274.3|44234.3|44284.1|44244.1|44284.1|44244.1|44274.3|44234.3|4
1620727400000|2021-05-11 10:03:20|44279.1|44239.1|44279.1|44239.1|44288.9|44248.9|44279.1|44239.1|1
1620727410000|2021-05-11 10:03:30|44274.3|44234.3|44284.1|44244.1|44284.1|44244.1|44274.1|44234.1|2
1620727420000|2021-05-11 10:03:40|44288.9|44248.9|44288.9|44248.9|44293.9|44253.9|44284.1|44244.1|1
1620727440000|2021-05-11 10:04:00|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|0
1620727460000|2021-05-11 10:04:20|44288.9|44248.9|44288.9|44248.9|44288.9|44248.9|44288.9|44248.9|2
1620727470000|2021-05-11 10:04:30|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|0
1620727480000|2021-05-11 10:04:40|44283.9|44243.9|44279.1|44239.1|44283.9|44243.9|44274.1|44234.1|2
1620727490000|2021-05-11 10:04:50|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|1
1620727510000|2021-05-11 10:05:10|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|44293.9|44253.9|1
1620727520000|2021-05-11 10:05:20|44293.7|44253.7|44288.9|44248.9|44293.7|44253.7|44288.9|44248.9|7
1620727540000|2021-05-11 10:05:40|44284.1|44244.1|44278.9|44238.9|44284.1|44244.1|44278.9|44238.9|0
1620727610000|2021-05-11 10:06:50|44274.1|44234.1|44268.9|44228.9|44274.1|44234.1|44268.9|44228.9|0
1620727620000|2021-05-11 10:07:00|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|44263.9|44223.9|0
1620727630000|2021-05-11 10:07:10|44264.1|44224.1|44284.1|44244.1|44288.9|44248.9|44264.1|44224.1|3
1620727640000|2021-05-11 10:07:20|44274.1|44234.1|44283.9|44243.9|44283.9|44243.9|44274.1|44234.1|5
1620727650000|2021-05-11 10:07:30|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|44284.1|44244.1|0
1620727660000|2021-05-11 10:07:40|44283.9|44243.9|44283.9|44243.9|44283.9|44243.9|44283.9|44243.9|0
1620727670000|2021-05-11 10:07:50|44283.7|44243.7|44284.1|44244.1|44284.1|44244.1|44278.9|44238.9|12
1620727680000|2021-05-11 10:08:00|44283.9|44243.9|44288.9|44248.9|44288.9|44248.9|44283.9|44243.9|2
1620727700000|2021-05-11 10:08:20|44293.7|44253.7|44298.7|44258.7|44298.9|44258.9|44288.9|44248.9|1
1620727710000|2021-05-11 10:08:30|44293.9|44253.9|44294.1|44254.1|44294.1|44254.1|44288.9|44248.9|3
1620727740000|2021-05-11 10:09:00|44289.3|44249.3|44294.1|44254.1|44294.1|44254.1|44289.1|44249.1|0
1620727760000|2021-05-11 10:09:20|||||||||4
1620727770000|2021-05-11 10:09:30|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|44298.9|44258.9|1
1620727780000|2021-05-11 10:09:40|44299.1|44259.1|44304.1|44264.1|44304.1|44264.1|44299.1|44259.1|0
1620727790000|2021-05-11 10:09:50|44303.9|44263.9|44299.1|44259.1|44303.9|44263.9|44299.1|44259.1|1
1620727800000|2021-05-11 10:10:00|44303.9|44263.9|44303.9|44263.9|44303.9|44263.9|44303.9|44263.9|0
1620727810000|2021-05-11 10:10:10|44304.1|44264.1|44318.9|44278.9|44318.9|44278.9|44304.1|44264.1|3
1620727820000|2021-05-11 10:10:20|44323.7|44283.7|44323.9|44283.9|44323.9|44283.9|44323.7|44283.7|4
1620727830000|2021-05-11 10:10:30|44328.7|44288.7|44323.9|44283.9|44328.7|44288.7|44323.9|44283.9|2
1620727850000|2021-05-11 10:10:50|44314.3|44274.3|44318.7|44278.7|44318.7|44278.7|44314.3|44274.3|1
1620727860000|2021-05-11 10:11:00|44313.9|44273.9|44318.7|44278.7|44318.7|44278.7|44303.5|44263.5|7
1620727870000|2021-05-11 10:11:10|44323.5|44283.5|44318.7|44278.7|44323.5|44283.5|44318.7|44278.7|0
1620727890000|2021-05-11 10:11:30|44323.5|44283.5|44314.1|44274.1|44323.5|44283.5|44314.1|44274.1|3
1620727900000|2021-05-11 10:11:40|||||||||3
1620727910000|2021-05-11 10:11:50|44313.7|44273.7|44308.9|44268.9|44313.7|44273.7|44308.9|44268.9|0
1620727920000|2021-05-11 10:12:00|44309.1|44269.1|44309.1|44269.1|44314.1|44274.1|44309.1|44269.1|0
1620727930000|2021-05-11 10:12:10|44314.1|44274.1|44309.1|44269.1|44314.1|44274.1|44308.9|44268.9|6
1620727950000|2021-05-11 10:12:30|44313.9|44273.9|44314.1|44274.1|44314.1|44274.1|44313.9|44273.9|0
1620727960000|2021-05-11 10:12:40|44313.9|44273.9|44309.1|44269.1|44313.9|44273.9|44309.1|44269.1|0
1620727970000|2021-05-11 10:12:50|44304.1|44264.1|44304.1|44264.1|44304.1|44264.1|44304.1|44264.1|0
1620727980000|2021-05-11 10:13:00|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|44309.1|44269.1|1
1620727990000|2021-05-11 10:13:10|44309.3|44269.3|44314.1|44274.1|44314.1|44274.1|44309.3|44269.3|0
1620728010000|2021-05-11 10:13:30|44313.9|44273.9|44314.1|44274.1|44314.1|44274.1|44313.9|44273.9|1
1620728020000|2021-05-11 10:13:40|44314.3|44274.3|44314.3|44274.3|44314.3|44274.3|44314.3|44274.3|0
1620728050000|2021-05-11 10:14:10|||||||||2
1620728060000|2021-05-11 10:14:20|44323.9|44283.9|44324.1|44284.1|44324.1|44284.1|44323.9|44283.9|3
1620728070000|2021-05-11 10:14:30|44324.3|44284.3|44329.1|44289.1|44329.1|44289.1|44324.3|44284.3|1
1620728080000|2021-05-11 10:14:40|44329.3|44289.3|44334.1|44294.1|44343.9|44303.9|44329.1|44289.1|2
1620728090000|2021-05-11 10:14:50|44334.3|44294.3|44344.1|44304.1|44344.1|44304.1|44334.3|44294.3|1
1620728100000|2021-05-11 10:15:00|44343.8|44303.8|44334.3|44294.3|44343.8|44303.8|44334.3|44294.3|2
1620728110000|2021-05-11 10:15:10|44339.1|44299.1|44338.8|44298.8|44339.1|44299.1|44334.1|44294.1|1
1620728120000|2021-05-11 10:15:20|44334.1|44294.1|44319.1|44279.1|44334.1|44294.1|44319.1|44279.1|11
1620728130000|2021-05-11 10:15:30|44319|44279|44314.3|44274.3|44319.3|44279.3|44314.3|44274.3|3
1620728140000|2021-05-11 10:15:40|44319|44279|44319|44279|44319|44279|44309.3|44269.3|2
1620728150000|2021-05-11 10:15:50|44314.3|44274.3|44319|44279|44319|44279|44314.2|44274.2|1
1620728160000|2021-05-11 10:16:00|44323.8|44283.8|44324.2|44284.2|44324.2|44284.2|44323.8|44283.8|0
1620728170000|2021-05-11 10:16:10|||||||||3
1620728190000|2021-05-11 10:16:30|||||||||1
1620728200000|2021-05-11 10:16:40|||||||||5
1620728210000|2021-05-11 10:16:50|44314.2|44274.2|44319|44279|44319|44279|44309.2|44269.2|5
1620728220000|2021-05-11 10:17:00|44319.2|44279.2|44324.2|44284.2|44324.2|44284.2|44319.2|44279.2|12
1620728230000|2021-05-11 10:17:10|||||||||2
1620728260000|2021-05-11 10:17:40|||||||||1
1620728280000|2021-05-11 10:18:00|||||||||3
1620728310000|2021-05-11 10:18:30|44324|44284|44324|44284|44324|44284|44324|44284|0
1620728320000|2021-05-11 10:18:40|44324.2|44284.2|44324.2|44284.2|44324.2|44284.2|44324.2|44284.2|3
1620728330000|2021-05-11 10:18:50|||||||||1
1620728340000|2021-05-11 10:19:00|||||||||1
1620728360000|2021-05-11 10:19:20|||||||||2
1620728370000|2021-05-11 10:19:30|||||||||2
1620728400000|2021-05-11 10:20:00|||||||||1
1620728410000|2021-05-11 10:20:10|||||||||6
1620728420000|2021-05-11 10:20:20|||||||||3
1620728430000|2021-05-11 10:20:30|||||||||2
1620728440000|2021-05-11 10:20:40|||||||||2
1620728450000|2021-05-11 10:20:50|||||||||2
1620728460000|2021-05-11 10:21:00|||||||||2
1620728470000|2021-05-11 10:21:10|||||||||3
1620728510000|2021-05-11 10:21:50|||||||||11
1620728530000|2021-05-11 10:22:10|44329|44289|44329|44289|44329|44289|44329|44289|3
1620728540000|2021-05-11 10:22:20|44329.2|44289.2|44339.2|44299.2|44339.2|44299.2|44329.2|44289.2|1
1620728580000|2021-05-11 10:23:00|44344|44304|44344.2|44304.2|44344.2|44304.2|44344|44304|5
1620728610000|2021-05-11 10:23:30|||||||||2
1620728620000|2021-05-11 10:23:40|||||||||1
1620728630000|2021-05-11 10:23:50|44334.2|44294.2|44334.2|44294.2|44334.2|44294.2|44334.2|44294.2|1
1620728640000|2021-05-11 10:24:00|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|1
1620728660000|2021-05-11 10:24:20|44344.2|44304.2|44344.2|44304.2|44344.2|44304.2|44344.2|44304.2|0
1620728670000|2021-05-11 10:24:30|44339.2|44299.2|44344.2|44304.2|44344.2|44304.2|44339.2|44299.2|1
1620728690000|2021-05-11 10:24:50|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|44339.2|44299.2|2
1620728700000|2021-05-11 10:25:00|44339|44299|44334.2|44294.2|44339|44299|44334.2|44294.2|0
1620728710000|2021-05-11 10:25:10|44334.4|44294.4|44339.2|44299.2|44339.2|44299.2|44334.4|44294.4|1
1620728730000|2021-05-11 10:25:30|44344|44304|44344.2|44304.2|44344.2|44304.2|44344|44304|1
1620728750000|2021-05-11 10:25:50|||||||||1
1620728760000|2021-05-11 10:26:00|44354.2|44314.2|44354.2|44314.2|44354.2|44314.2|44354.2|44314.2|5
1620728770000|2021-05-11 10:26:10|44359.2|44319.2|44359.2|44319.2|44359.2|44319.2|44359.2|44319.2|1
1620728780000|2021-05-11 10:26:20|44354.4|44314.4|44354.2|44314.2|44359|44319|44354.2|44314.2|1
1620728790000|2021-05-11 10:26:30|44359.2|44319.2|44359.2|44319.2|44359.2|44319.2|44359.2|44319.2|1
1620728800000|2021-05-11 10:26:40|44354.4|44314.4|44354.2|44314.2|44354.4|44314.4|44354.2|44314.2|1
1620728810000|2021-05-11 10:26:50|44354.4|44314.4|44354.2|44314.2|44359.2|44319.2|44354.2|44314.2|1
1620728820000|2021-05-11 10:27:00|||||||||1
1620728830000|2021-05-11 10:27:10|44359.2|44319.2|44354.2|44314.2|44359.2|44319.2|44354.2|44314.2|0
1620728870000|2021-05-11 10:27:50|44349.2|44309.2|44344.2|44304.2|44349.2|44309.2|44344.2|44304.2|3
1620728890000|2021-05-11 10:28:10|44344|44304|44339.2|44299.2|44344|44304|44339.2|44299.2|1
1620728900000|2021-05-11 10:28:20|44339|44299|44334.2|44294.2|44339|44299|44334.2|44294.2|0
1620728940000|2021-05-11 10:29:00|44329.2|44289.2|44329.2|44289.2|44329.2|44289.2|44329|44289|1
1620728950000|2021-05-11 10:29:10|44324.2|44284.2|44324.2|44284.2|44324.2|44284.2|44324.2|44284.2|0
1620728960000|2021-05-11 10:29:20|44314.2|44274.2|44314.2|44274.2|44314.2|44274.2|44314.2|44274.2|4
1620728990000|2021-05-11 10:29:50|||||||||1
1620729010000|2021-05-11 10:30:10|44304.6|44264.6|44314.2|44274.2|44314.2|44274.2|44304.6|44264.6|3
1620729030000|2021-05-11 10:30:30|||||||||1
1620729050000|2021-05-11 10:30:50|44304.2|44264.2|44314.2|44274.2|44314.2|44274.2|44304.2|44264.2|3
1620729060000|2021-05-11 10:31:00|44314|44274|44314.2|44274.2|44314.2|44274.2|44314|44274|3
1620729090000|2021-05-11 10:31:30|44309.4|44269.4|44314.2|44274.2|44314.2|44274.2|44309.4|44269.4|2
1620729100000|2021-05-11 10:31:40|44314|44274|44314.2|44274.2|44314.2|44274.2|44314|44274|7
1620729110000|2021-05-11 10:31:50|44314|44274|44314.2|44274.2|44314.2|44274.2|44314|44274|4
1620729120000|2021-05-11 10:32:00|44314|44274|44314.2|44274.2|44314.2|44274.2|44314|44274|8
1620729130000|2021-05-11 10:32:10|44314|44274|44314.2|44274.2|44314.2|44274.2|44314|44274|4
1620729140000|2021-05-11 10:32:20|44324|44284|44319.2|44279.2|44344.2|44304.2|44319.2|44279.2|5
1620729150000|2021-05-11 10:32:30|44314.4|44274.4|44324.2|44284.2|44324.2|44284.2|44314.2|44274.2|1
1620729160000|2021-05-11 10:32:40|44329|44289|44329.2|44289.2|44329.2|44289.2|44329|44289|0
1620729170000|2021-05-11 10:32:50|44329|44289|44324.2|44284.2|44329|44289|44324.2|44284.2|0
1620729190000|2021-05-11 10:33:10|44329.2|44289.2|44329.2|44289.2|44334.2|44294.2|44324.2|44284.2|1
1620729200000|2021-05-11 10:33:20|44329|44289|44324.2|44284.2|44329|44289|44324.2|44284.2|0
1620729230000|2021-05-11 10:33:50|44334.2|44294.2|44334.2|44294.2|44334.2|44294.2|44334.2|44294.2|1
1620729240000|2021-05-11 10:34:00|||||||||1
1620729250000|2021-05-11 10:34:10|44339|44299|44334.2|44294.2|44339|44299|44334.2|44294.2|1
1620729260000|2021-05-11 10:34:20|44339|44299|44334.2|44294.2|44339|44299|44334.2|44294.2|0
1620729280000|2021-05-11 10:34:40|||||||||2
1620729290000|2021-05-11 10:34:50|||||||||2
1620729310000|2021-05-11 10:35:10|44329.2|44289.2|44334.2|44294.2|44334.2|44294.2|44329.2|44289.2|0
1620729330000|2021-05-11 10:35:30|44344|44304|44349.2|44309.2|44354.2|44314.2|44339|44299|11
1620729340000|2021-05-11 10:35:40|44344.2|44304.2|44344.2|44304.2|44344.2|44304.2|44344.2|44304.2|0
1620729350000|2021-05-11 10:35:50|44339.2|44299.2|44344.2|44304.2|44344.2|44304.2|44339.2|44299.2|0
1620729380000|2021-05-11 10:36:20|44349|44309|44349|44309|44349|44309|44349|44309|0
1620729400000|2021-05-11 10:36:40|44354|44314|44354|44314|44354|44314|44354|44314|0
1620729410000|2021-05-11 10:36:50|44354.2|44314.2|44368.6|44328.6|44368.6|44328.6|44354.2|44314.2|16
1620729420000|2021-05-11 10:37:00|44373.4|44333.4|44368.6|44328.6|44374|44334|44368.6|44328.6|1
1620729450000|2021-05-11 10:37:30|44373.4|44333.4|44373.6|44333.6|44373.6|44333.6|44373.4|44333.4|0
1620729460000|2021-05-11 10:37:40|44374|44334|44368.6|44328.6|44374|44334|44363.8|44323.8|1
1620729470000|2021-05-11 10:37:50|44368.8|44328.8|44373.6|44333.6|44373.6|44333.6|44368.8|44328.8|0
1620729480000|2021-05-11 10:38:00|||||||||1
1620729490000|2021-05-11 10:38:10|44374|44334|44398|44358|44412.8|44372.8|44374|44334|4
1620729500000|2021-05-11 10:38:20|44398.2|44358.2|44398|44358|44398.2|44358.2|44398|44358|1
1620729530000|2021-05-11 10:38:50|44398.2|44358.2|44398|44358|44398.2|44358.2|44398|44358|1
1620729540000|2021-05-11 10:39:00|44393.2|44353.2|44383.4|44343.4|44393.2|44353.2|44383.4|44343.4|3
1620729550000|2021-05-11 10:39:10|44383.2|44343.2|44373.4|44333.4|44383.2|44343.2|44373.4|44333.4|2
1620729560000|2021-05-11 10:39:20|44378.2|44338.2|44378.4|44338.4|44383.4|44343.4|44378.2|44338.2|1
1620729570000|2021-05-11 10:39:30|44378.2|44338.2|44378.2|44338.2|44378.2|44338.2|44378.2|44338.2|0
1620729600000|2021-05-11 10:40:00|44378.4|44338.4|44383.4|44343.4|44383.4|44343.4|44378.4|44338.4|0
1620729660000|2021-05-11 10:41:00|44383.2|44343.2|44378.4|44338.4|44383.2|44343.2|44378.4|44338.4|1
1620729670000|2021-05-11 10:41:10|44383.2|44343.2|44378.4|44338.4|44383.4|44343.4|44378.4|44338.4|0
1620729690000|2021-05-11 10:41:30|44378.6|44338.6|44388.2|44348.2|44393.2|44353.2|44378.6|44338.6|3
1620729720000|2021-05-11 10:42:00|44388|44348|44373.4|44333.4|44388|44348|44373.4|44333.4|14
1620729730000|2021-05-11 10:42:10|44363.6|44323.6|44363.6|44323.6|44363.6|44323.6|44363.4|44323.4|1
1620729740000|2021-05-11 10:42:20|44363.4|44323.4|44358.6|44318.6|44363.4|44323.4|44358.6|44318.6|0
1620729750000|2021-05-11 10:42:30|44358.8|44318.8|44363.4|44323.4|44363.6|44323.6|44358.8|44318.8|0
1620729760000|2021-05-11 10:42:40|44363.2|44323.2|44363.4|44323.4|44363.4|44323.4|44353.6|44313.6|9
1620729770000|2021-05-11 10:42:50|44358.6|44318.6|44358.4|44318.4|44358.6|44318.6|44358.4|44318.4|0
1620729790000|2021-05-11 10:43:10|44353.4|44313.4|44358.2|44318.2|44358.2|44318.2|44353.4|44313.4|1
1620729800000|2021-05-11 10:43:20|44353.4|44313.4|44358.2|44318.2|44358.2|44318.2|44353.4|44313.4|2
1620729810000|2021-05-11 10:43:30|44353.4|44313.4|44348.4|44308.4|44358.2|44318.2|44348.4|44308.4|3
1620729820000|2021-05-11 10:43:40|44348.6|44308.6|44353.4|44313.4|44353.4|44313.4|44348.6|44308.6|1
1620729830000|2021-05-11 10:43:50|44358.4|44318.4|44363.2|44323.2|44363.2|44323.2|44358.2|44318.2|0
1620729840000|2021-05-11 10:44:00|44368|44328|44368|44328|44368|44328|44368|44328|3
1620729850000|2021-05-11 10:44:10|44372.8|44332.8|44373|44333|44373|44333|44372.8|44332.8|0
1620729860000|2021-05-11 10:44:20|44377.8|44337.8|44377.8|44337.8|44377.8|44337.8|44377.8|44337.8|17
1620729870000|2021-05-11 10:44:30|44378|44338|44387.6|44347.6|44387.6|44347.6|44378|44338|8
1620729880000|2021-05-11 10:44:40|44382.8|44342.8|44377.8|44337.8|44382.8|44342.8|44373|44333|5
1620729890000|2021-05-11 10:44:50|44382.6|44342.6|44392.6|44352.6|44392.6|44352.6|44382.6|44342.6|1
1620729900000|2021-05-11 10:45:00|44392.8|44352.8|44397.4|44357.4|44397.4|44357.4|44392.6|44352.6|4
1620729910000|2021-05-11 10:45:10|44397.6|44357.6|44392.6|44352.6|44397.6|44357.6|44392.6|44352.6|2
1620729920000|2021-05-11 10:45:20|44397.6|44357.6|44397.6|44357.6|44397.8|44357.8|44397.6|44357.6|5
1620729930000|2021-05-11 10:45:30|44397.8|44357.8|44407.6|44367.6|44412.8|44372.8|44397.6|44357.6|4
1620729940000|2021-05-11 10:45:40|44412.4|44372.4|44412.6|44372.6|44412.8|44372.8|44412.4|44372.4|0
1620729950000|2021-05-11 10:45:50|44407.6|44367.6|44417.6|44377.6|44422.6|44382.6|44407.6|44367.6|18
1620729960000|2021-05-11 10:46:00|||||||||1
1620729980000|2021-05-11 10:46:20|44417.4|44377.4|44407.8|44367.8|44417.4|44377.4|44407.6|44367.6|1
1620729990000|2021-05-11 10:46:30|44412.6|44372.6|44412.8|44372.8|44412.8|44372.8|44412.6|44372.6|0
1620730000000|2021-05-11 10:46:40|44417.6|44377.6|44412.8|44372.8|44417.6|44377.6|44412.8|44372.8|2
1620730020000|2021-05-11 10:47:00|44408|44368|44407.8|44367.8|44408|44368|44407.8|44367.8|0
1620730040000|2021-05-11 10:47:20|44403|44363|44403|44363|44407.8|44367.8|44403|44363|1
1620730050000|2021-05-11 10:47:30|44402.8|44362.8|44397.8|44357.8|44402.8|44362.8|44397.8|44357.8|1
1620730060000|2021-05-11 10:47:40|44402.6|44362.6|44397.8|44357.8|44402.6|44362.6|44397.8|44357.8|2
1620730070000|2021-05-11 10:47:50|44398|44358|44398|44358|44398|44358|44398|44358|0
1620730080000|2021-05-11 10:48:00|44398.2|44358.2|44403|44363|44403|44363|44398.2|44358.2|1
1620730090000|2021-05-11 10:48:10|44402.8|44362.8|44403|44363|44403|44363|44402.8|44362.8|0
1620730120000|2021-05-11 10:48:40|44398.2|44358.2|44388|44348|44403|44363|44388|44348|3
1620730180000|2021-05-11 10:49:40|44383.2|44343.2|44388|44348|44388|44348|44383.2|44343.2|0
1620730190000|2021-05-11 10:49:50|44383.2|44343.2|44383.2|44343.2|44383.2|44343.2|44383.2|44343.2|0
1620730210000|2021-05-11 10:50:10|44383|44343|44377.8|44337.8|44383|44343|44377.8|44337.8|5
1620730220000|2021-05-11 10:50:20|44373|44333|44373|44333|44373|44333|44373|44333|0
1620730230000|2021-05-11 10:50:30|44372.8|44332.8|44373|44333|44373|44333|44368|44328|0
1620730240000|2021-05-11 10:50:40|44372.8|44332.8|44363.2|44323.2|44372.8|44332.8|44363.2|44323.2|1
1620730250000|2021-05-11 10:50:50|44373|44333|44373|44333|44373.2|44333.2|44368|44328|9
1620730260000|2021-05-11 10:51:00|44383|44343|44383|44343|44383|44343|44383|44343|3
1620730270000|2021-05-11 10:51:10|44382.8|44342.8|44363.2|44323.2|44382.8|44342.8|44363.2|44323.2|11
1620730280000|2021-05-11 10:51:20|44363|44323|44353|44313|44363|44323|44353|44313|1
1620730290000|2021-05-11 10:51:30|44353.2|44313.2|44353.2|44313.2|44353.2|44313.2|44353.2|44313.2|0
1620730300000|2021-05-11 10:51:40|44362.8|44322.8|44363|44323|44363|44323|44358|44318|3
1620730310000|2021-05-11 10:51:50|44362.8|44322.8|44363.2|44323.2|44363.2|44323.2|44358|44318|7
1620730320000|2021-05-11 10:52:00|||||||||2
1620730330000|2021-05-11 10:52:10|44383|44343|44388|44348|44393|44353|44378|44338|6
1620730340000|2021-05-11 10:52:20|44388.2|44348.2|44407.8|44367.8|44407.8|44367.8|44388.2|44348.2|3
1620730350000|2021-05-11 10:52:30|44403|44363|44407.8|44367.8|44407.8|44367.8|44403|44363|0
1620730360000|2021-05-11 10:52:40|44403|44363|44407.8|44367.8|44407.8|44367.8|44403|44363|1
1620730400000|2021-05-11 10:53:20|44408|44368|44407.8|44367.8|44412.8|44372.8|44407.8|44367.8|2
1620730410000|2021-05-11 10:53:30|44412.8|44372.8|44427.4|44387.4|44432.4|44392.4|44412.6|44372.6|19
1620730420000|2021-05-11 10:53:40|44422.6|44382.6|44427.4|44387.4|44427.6|44387.6|44422.6|44382.6|17
1620730430000|2021-05-11 10:53:50|44427.6|44387.6|44427.4|44387.4|44427.6|44387.6|44427.4|44387.4|0
1620730440000|2021-05-11 10:54:00|44441.8|44401.8|44437.2|44397.2|44441.8|44401.8|44432.4|44392.4|9
1620730450000|2021-05-11 10:54:10|44437.6|44397.6|44437.2|44397.2|44442|44402|44437.2|44397.2|0
1620730460000|2021-05-11 10:54:20|44432.4|44392.4|44432.4|44392.4|44432.4|44392.4|44432.4|44392.4|0
1620730470000|2021-05-11 10:54:30|44432.2|44392.2|44427.4|44387.4|44432.2|44392.2|44427.4|44387.4|0
1620730480000|2021-05-11 10:54:40|44427.6|44387.6|44427.4|44387.4|44427.6|44387.6|44427.4|44387.4|1
1620730540000|2021-05-11 10:55:40|44432.2|44392.2|44432.4|44392.4|44432.4|44392.4|44432.2|44392.2|0
1620730550000|2021-05-11 10:55:50|44432.2|44392.2|44432.4|44392.4|44432.4|44392.4|44427.4|44387.4|2
1620730560000|2021-05-11 10:56:00|44432.2|44392.2|44412.8|44372.8|44432.2|44392.2|44412.6|44372.6|6
1620730570000|2021-05-11 10:56:10|44412.6|44372.6|44427.4|44387.4|44427.6|44387.6|44407.6|44367.6|5
1620730580000|2021-05-11 10:56:20|44427.6|44387.6|44427.4|44387.4|44432.4|44392.4|44427.4|44387.4|1
1620730590000|2021-05-11 10:56:30|44422.6|44382.6|44412.8|44372.8|44422.6|44382.6|44412.8|44372.8|11
1620730600000|2021-05-11 10:56:40|44407.8|44367.8|44403|44363|44407.8|44367.8|44403|44363|1
1620730610000|2021-05-11 10:56:50|44402.8|44362.8|44393|44353|44403|44363|44393|44353|1
1620730620000|2021-05-11 10:57:00|44397.8|44357.8|44398|44358|44398|44358|44397.8|44357.8|1
1620730630000|2021-05-11 10:57:10|44398.2|44358.2|44407.8|44367.8|44408|44368|44398|44358|0
1620730650000|2021-05-11 10:57:30|44408|44368|44407.8|44367.8|44408|44368|44407.8|44367.8|0
1620730670000|2021-05-11 10:57:50|44403|44363|44407.8|44367.8|44407.8|44367.8|44403|44363|0
1620730690000|2021-05-11 10:58:10|44408|44368|44412.8|44372.8|44412.8|44372.8|44408|44368|0
1620730700000|2021-05-11 10:58:20|44412.6|44372.6|44407.8|44367.8|44412.6|44372.6|44407.8|44367.8|0
1620730710000|2021-05-11 10:58:30|44402.9|44362.9|44412.8|44372.8|44412.8|44372.8|44402.8|44362.8|2
1620730720000|2021-05-11 10:58:40|44407.9|44367.9|44417.6|44377.6|44417.6|44377.6|44407.6|44367.6|0
1620730730000|2021-05-11 10:58:50|44422.4|44382.4|44422.6|44382.6|44422.6|44382.6|44422.4|44382.4|1
1620730740000|2021-05-11 10:59:00|44427.4|44387.4|44427.4|44387.4|44427.4|44387.4|44427.4|44387.4|1
1620730750000|2021-05-11 10:59:10|44422.6|44382.6|44422.6|44382.6|44422.6|44382.6|44422.6|44382.6|0
1620730760000|2021-05-11 10:59:20|44427.4|44387.4|44427.4|44387.4|44427.4|44387.4|44427.4|44387.4|8
1620730770000|2021-05-11 10:59:30|44427.6|44387.6|44427.4|44387.4|44432.4|44392.4|44427.4|44387.4|3
1620730780000|2021-05-11 10:59:40|44417.6|44377.6|44417.6|44377.6|44417.6|44377.6|44417.6|44377.6|2
1620730800000|2021-05-11 11:00:00|44417.5|44377.5|44407.5|44367.5|44417.5|44377.5|44402.7|44362.7|2
1620730810000|2021-05-11 11:00:10|44412.4|44372.4|44417.5|44377.5|44417.5|44377.5|44412.4|44372.4|2
1620730820000|2021-05-11 11:00:20|44422.5|44382.5|44417.5|44377.5|44422.5|44382.5|44417.4|44377.4|0
1620730830000|2021-05-11 11:00:30|44417.4|44377.4|44422.5|44382.5|44422.5|44382.5|44417.4|44377.4|0
1620730840000|2021-05-11 11:00:40|44422.3|44382.3|44417.3|44377.3|44422.3|44382.3|44417.3|44377.3|0
1620730860000|2021-05-11 11:01:00|44412.5|44372.5|44402.7|44362.7|44412.5|44372.5|44402.7|44362.7|1
1620730870000|2021-05-11 11:01:10|44402.5|44362.5|44392.9|44352.9|44402.5|44362.5|44392.9|44352.9|1
1620730880000|2021-05-11 11:01:20|44397.7|44357.7|44397.7|44357.7|44397.7|44357.7|44397.7|44357.7|0
1620730890000|2021-05-11 11:01:30|44392.9|44352.9|44387.5|44347.5|44392.9|44352.9|44387.5|44347.5|1
1620730900000|2021-05-11 11:01:40|44387.7|44347.7|44397.5|44357.5|44397.5|44357.5|44387.5|44347.5|2
1620730920000|2021-05-11 11:02:00|44397.9|44357.9|44397.7|44357.7|44402.7|44362.7|44397.7|44357.7|0
1620730930000|2021-05-11 11:02:10|44397.9|44357.9|44407.5|44367.5|44407.5|44367.5|44397.9|44357.9|0
1620730950000|2021-05-11 11:02:30|44407.7|44367.7|44417.5|44377.5|44417.5|44377.5|44407.7|44367.7|0
1620730980000|2021-05-11 11:03:00|44407.5|44367.5|44407.5|44367.5|44407.5|44367.5|44407.5|44367.5|1
1620730990000|2021-05-11 11:03:10|44407.7|44367.7|44407.5|44367.5|44407.7|44367.7|44407.5|44367.5|0
1620731000000|2021-05-11 11:03:20|44407.7|44367.7|44407.7|44367.7|44407.7|44367.7|44407.7|44367.7|0
1620731010000|2021-05-11 11:03:30|44407.5|44367.5|44422.5|44382.5|44422.5|44382.5|44407.5|44367.5|19
1620731020000|2021-05-11 11:03:40|44422.3|44382.3|44422.5|44382.5|44422.5|44382.5|44422.3|44382.3|0
1620731030000|2021-05-11 11:03:50|44422.3|44382.3|44427.3|44387.3|44432.1|44392.1|44422.3|44382.3|13
1620731040000|2021-05-11 11:04:00|44432.1|44392.1|44442.1|44402.1|44442.1|44402.1|44432.1|44392.1|8
1620731050000|2021-05-11 11:04:10|44446.9|44406.9|44451.9|44411.9|44452.1|44412.1|44446.9|44406.9|0
1620731060000|2021-05-11 11:04:20|44456.7|44416.7|44451.9|44411.9|44456.7|44416.7|44451.9|44411.9|1
1620731070000|2021-05-11 11:04:30|44451.7|44411.7|44437.3|44397.3|44451.7|44411.7|44437.3|44397.3|10
1620731080000|2021-05-11 11:04:40|44432.5|44392.5|44432.5|44392.5|44432.5|44392.5|44432.5|44392.5|0
1620731090000|2021-05-11 11:04:50|||||||||1
1620731100000|2021-05-11 11:05:00|44432.7|44392.7|44427.1|44387.1|44432.7|44392.7|44427.1|44387.1|6
1620731110000|2021-05-11 11:05:10|44427.3|44387.3|44437.3|44397.3|44437.3|44397.3|44427.1|44387.1|2
1620731120000|2021-05-11 11:05:20|44437.1|44397.1|44437.1|44397.1|44437.1|44397.1|44437.1|44397.1|0
1620731130000|2021-05-11 11:05:30|44437.3|44397.3|44437.1|44397.1|44437.3|44397.3|44437.1|44397.1|0
1620731140000|2021-05-11 11:05:40|44436.9|44396.9|44452.1|44412.1|44452.1|44412.1|44432.1|44392.1|1
1620731150000|2021-05-11 11:05:50|||||||||2
1620731160000|2021-05-11 11:06:00|44456.9|44416.9|44452.1|44412.1|44456.9|44416.9|44452.1|44412.1|0
1620731190000|2021-05-11 11:06:30|44451.9|44411.9|44427.1|44387.1|44451.9|44411.9|44427.1|44387.1|8
1620731200000|2021-05-11 11:06:40|44422.3|44382.3|44427.1|44387.1|44427.3|44387.3|44422.1|44382.1|3
1620731210000|2021-05-11 11:06:50|44427.3|44387.3|44432.1|44392.1|44432.1|44392.1|44427.3|44387.3|2
1620731230000|2021-05-11 11:07:10|||||||||1
1620731250000|2021-05-11 11:07:30|44427.1|44387.1|44427.1|44387.1|44427.1|44387.1|44427.1|44387.1|1
1620731260000|2021-05-11 11:07:40|44431.9|44391.9|44427.1|44387.1|44431.9|44391.9|44427.1|44387.1|1
1620731270000|2021-05-11 11:07:50|||||||||1
1620731280000|2021-05-11 11:08:00|44427.3|44387.3|44446.9|44406.9|44446.9|44406.9|44427.3|44387.3|9
1620731300000|2021-05-11 11:08:20|44447.1|44407.1|44446.9|44406.9|44451.9|44411.9|44446.9|44406.9|0
1620731310000|2021-05-11 11:08:30|44442.1|44402.1|44436.9|44396.9|44442.1|44402.1|44436.9|44396.9|1
1620731320000|2021-05-11 11:08:40|44441.7|44401.7|44432.1|44392.1|44441.9|44401.9|44432.1|44392.1|3
1620731330000|2021-05-11 11:08:50|||||||||1
1620731340000|2021-05-11 11:09:00|44436.9|44396.9|44422.1|44382.1|44436.9|44396.9|44422.1|44382.1|2
1620731350000|2021-05-11 11:09:10|44422.3|44382.3|44422.1|44382.1|44426.9|44386.9|44422.1|44382.1|1
1620731360000|2021-05-11 11:09:20|44422.3|44382.3|44422.3|44382.3|44422.3|44382.3|44422.3|44382.3|0
1620731370000|2021-05-11 11:09:30|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|0
1620731380000|2021-05-11 11:09:40|||||||||1
1620731390000|2021-05-11 11:09:50|44421.9|44381.9|44417.1|44377.1|44421.9|44381.9|44417.1|44377.1|2
1620731400000|2021-05-11 11:10:00|44421.9|44381.9|44426.9|44386.9|44426.9|44386.9|44421.9|44381.9|1
1620731420000|2021-05-11 11:10:20|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|0
1620731430000|2021-05-11 11:10:30|44422.3|44382.3|44422.3|44382.3|44422.3|44382.3|44422.3|44382.3|0
1620731460000|2021-05-11 11:11:00|44422.5|44382.5|44432.1|44392.1|44432.1|44392.1|44422.5|44382.5|2
1620731470000|2021-05-11 11:11:10|44436.9|44396.9|44436.9|44396.9|44437.1|44397.1|44436.9|44396.9|0
1620731490000|2021-05-11 11:11:30|44432.1|44392.1|44432.1|44392.1|44432.1|44392.1|44432.1|44392.1|0
1620731510000|2021-05-11 11:11:50|44436.9|44396.9|44436.9|44396.9|44436.9|44396.9|44436.9|44396.9|1
1620731520000|2021-05-11 11:12:00|44441.7|44401.7|44446.7|44406.7|44446.7|44406.7|44441.7|44401.7|1
1620731540000|2021-05-11 11:12:20|44441.9|44401.9|44446.7|44406.7|44446.7|44406.7|44441.9|44401.9|1
1620731550000|2021-05-11 11:12:30|44441.9|44401.9|44436.7|44396.7|44441.9|44401.9|44436.7|44396.7|6
1620731580000|2021-05-11 11:13:00|||||||||1
1620731610000|2021-05-11 11:13:30|44431.7|44391.7|44431.7|44391.7|44431.7|44391.7|44431.7|44391.7|0
1620731620000|2021-05-11 11:13:40|||||||||1
1620731630000|2021-05-11 11:13:50|44436.5|44396.5|44436.7|44396.7|44436.7|44396.7|44436.5|44396.5|0
1620731650000|2021-05-11 11:14:10|44441.5|44401.5|44446.7|44406.7|44446.7|44406.7|44436.7|44396.7|0
1620731660000|2021-05-11 11:14:20|44441.9|44401.9|44446.7|44406.7|44446.7|44406.7|44441.9|44401.9|0
1620731670000|2021-05-11 11:14:30|44441.9|44401.9|44436.7|44396.7|44441.9|44401.9|44436.7|44396.7|0
1620731680000|2021-05-11 11:14:40|44431.9|44391.9|44436.7|44396.7|44436.7|44396.7|44431.5|44391.5|0
1620731690000|2021-05-11 11:14:50|44436.9|44396.9|44441.7|44401.7|44441.7|44401.7|44431.9|44391.9|2
1620731700000|2021-05-11 11:15:00|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|3
1620731710000|2021-05-11 11:15:10|44446.7|44406.7|44446.7|44406.7|44446.7|44406.7|44446.7|44406.7|3
1620731740000|2021-05-11 11:15:40|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|0
1620731760000|2021-05-11 11:16:00|44446.7|44406.7|44446.7|44406.7|44446.7|44406.7|44446.7|44406.7|2
1620731770000|2021-05-11 11:16:10|44441.9|44401.9|44441.7|44401.7|44441.9|44401.9|44441.7|44401.7|0
1620731780000|2021-05-11 11:16:20|44456.7|44416.7|44456.7|44416.7|44456.7|44416.7|44456.7|44416.7|3
1620731800000|2021-05-11 11:16:40|44451.9|44411.9|44451.7|44411.7|44451.9|44411.9|44451.7|44411.7|0
1620731810000|2021-05-11 11:16:50|||||||||14
1620731820000|2021-05-11 11:17:00|44456.5|44416.5|44466.5|44426.5|44466.5|44426.5|44456.5|44416.5|3
1620731830000|2021-05-11 11:17:10|44461.7|44421.7|44481.7|44441.7|44481.7|44441.7|44461.7|44421.7|10
1620731840000|2021-05-11 11:17:20|||||||||17
1620731850000|2021-05-11 11:17:30|44501.5|44461.5|44501.5|44461.5|44501.5|44461.5|44496.5|44456.5|12
1620731860000|2021-05-11 11:17:40|44501.3|44461.3|44496.5|44456.5|44501.3|44461.3|44496.5|44456.5|1
1620731880000|2021-05-11 11:18:00|44491.7|44451.7|44481.9|44441.9|44491.7|44451.7|44481.9|44441.9|0
1620731890000|2021-05-11 11:18:10|||||||||2
1620731900000|2021-05-11 11:18:20|44481.7|44441.7|44481.7|44441.7|44481.7|44441.7|44481.7|44441.7|0
1620731910000|2021-05-11 11:18:30|44481.5|44441.5|44476.5|44436.5|44481.5|44441.5|44476.5|44436.5|5
1620731920000|2021-05-11 11:18:40|44471.7|44431.7|44466.7|44426.7|44471.7|44431.7|44466.7|44426.7|2
1620731940000|2021-05-11 11:19:00|44461.9|44421.9|44456.9|44416.9|44461.9|44421.9|44456.9|44416.9|3
1620731950000|2021-05-11 11:19:10|44456.5|44416.5|44456.7|44416.7|44456.9|44416.9|44456.5|44416.5|0
1620731970000|2021-05-11 11:19:30|44456.5|44416.5|44456.7|44416.7|44456.7|44416.7|44456.5|44416.5|0
1620731980000|2021-05-11 11:19:40|44461.7|44421.7|44461.7|44421.7|44461.7|44421.7|44461.7|44421.7|0
1620732000000|2021-05-11 11:20:00|44452.1|44412.1|44446.7|44406.7|44452.1|44412.1|44446.7|44406.7|2
1620732010000|2021-05-11 11:20:10|44431.9|44391.9|44441.9|44401.9|44441.9|44401.9|44431.9|44391.9|3
1620732020000|2021-05-11 11:20:20|44436.9|44396.9|44436.7|44396.7|44436.9|44396.9|44436.7|44396.7|0
1620732030000|2021-05-11 11:20:30|44441.5|44401.5|44446.7|44406.7|44446.9|44406.9|44441.5|44401.5|1
1620732040000|2021-05-11 11:20:40|44441.9|44401.9|44436.9|44396.9|44441.9|44401.9|44436.9|44396.9|0
1620732050000|2021-05-11 11:20:50|44436.7|44396.7|44441.7|44401.7|44441.7|44401.7|44436.7|44396.7|0
1620732070000|2021-05-11 11:21:10|44441.5|44401.5|44436.7|44396.7|44441.5|44401.5|44436.7|44396.7|3
1620732080000|2021-05-11 11:21:20|44431.9|44391.9|44446.7|44406.7|44446.7|44406.7|44431.9|44391.9|3
1620732090000|2021-05-11 11:21:30|44451.5|44411.5|44451.9|44411.9|44451.9|44411.9|44446.7|44406.7|4
1620732100000|2021-05-11 11:21:40|44451.7|44411.7|44446.9|44406.9|44451.7|44411.7|44446.7|44406.7|3
1620732110000|2021-05-11 11:21:50|44446.7|44406.7|44446.9|44406.9|44446.9|44406.9|44446.5|44406.5|1
1620732120000|2021-05-11 11:22:00|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|0
1620732140000|2021-05-11 11:22:20|44456.7|44416.7|44456.7|44416.7|44456.7|44416.7|44456.7|44416.7|1
1620732160000|2021-05-11 11:22:40|44456.5|44416.5|44456.7|44416.7|44456.7|44416.7|44446.9|44406.9|3
1620732200000|2021-05-11 11:23:20|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|0
1620732210000|2021-05-11 11:23:30|44451.7|44411.7|44451.9|44411.9|44451.9|44411.9|44451.7|44411.7|1
1620732240000|2021-05-11 11:24:00|44451.7|44411.7|44461.9|44421.9|44461.9|44421.9|44451.7|44411.7|1
1620732290000|2021-05-11 11:24:50|||||||||1
1620732310000|2021-05-11 11:25:10|44456.9|44416.9|44461.9|44421.9|44461.9|44421.9|44456.9|44416.9|7
1620732320000|2021-05-11 11:25:20|44456.9|44416.9|44446.9|44406.9|44456.9|44416.9|44446.9|44406.9|4
1620732330000|2021-05-11 11:25:30|44442.1|44402.1|44446.9|44406.9|44446.9|44406.9|44442.1|44402.1|0
1620732340000|2021-05-11 11:25:40|44442.1|44402.1|44451.9|44411.9|44451.9|44411.9|44442.1|44402.1|1
1620732350000|2021-05-11 11:25:50|44461.7|44421.7|44456.9|44416.9|44461.7|44421.7|44456.9|44416.9|2
1620732360000|2021-05-11 11:26:00|44457.1|44417.1|44456.9|44416.9|44461.9|44421.9|44456.9|44416.9|0
1620732370000|2021-05-11 11:26:10|44461.7|44421.7|44461.7|44421.7|44461.9|44421.9|44461.7|44421.7|0
1620732380000|2021-05-11 11:26:20|44461.9|44421.9|44456.9|44416.9|44461.9|44421.9|44456.9|44416.9|0
1620732390000|2021-05-11 11:26:30|44461.7|44421.7|44456.9|44416.9|44461.9|44421.9|44456.9|44416.9|0
1620732410000|2021-05-11 11:26:50|44452.1|44412.1|44451.9|44411.9|44452.1|44412.1|44451.9|44411.9|1
1620732420000|2021-05-11 11:27:00|44456.9|44416.9|44461.9|44421.9|44461.9|44421.9|44456.9|44416.9|2
1620732430000|2021-05-11 11:27:10|44462.1|44422.1|44462.1|44422.1|44462.1|44422.1|44462.1|44422.1|8
1620732440000|2021-05-11 11:27:20|||||||||5
1620732450000|2021-05-11 11:27:30|44471.9|44431.9|44471.9|44431.9|44471.9|44431.9|44471.9|44431.9|6
1620732460000|2021-05-11 11:27:40|44481.7|44441.7|44476.9|44436.9|44481.9|44441.9|44471.9|44431.9|2
1620732510000|2021-05-11 11:28:30|44477.1|44437.1|44481.9|44441.9|44481.9|44441.9|44477.1|44437.1|3
1620732530000|2021-05-11 11:28:50|44481.7|44441.7|44456.9|44416.9|44481.7|44441.7|44456.9|44416.9|3
1620732540000|2021-05-11 11:29:00|44461.9|44421.9|44461.9|44421.9|44461.9|44421.9|44461.9|44421.9|1
1620732550000|2021-05-11 11:29:10|44462.1|44422.1|44462.1|44422.1|44462.1|44422.1|44462.1|44422.1|0
1620732570000|2021-05-11 11:29:30|44461.9|44421.9|44456.9|44416.9|44461.9|44421.9|44456.9|44416.9|0
1620732580000|2021-05-11 11:29:40|44457.1|44417.1|44461.9|44421.9|44461.9|44421.9|44457.1|44417.1|0
1620732600000|2021-05-11 11:30:00|||||||||3
1620732640000|2021-05-11 11:30:40|44476.7|44436.7|44471.9|44431.9|44476.7|44436.7|44471.9|44431.9|2
1620732650000|2021-05-11 11:30:50|44471.7|44431.7|44466.9|44426.9|44471.7|44431.7|44466.9|44426.9|2
1620732660000|2021-05-11 11:31:00|44471.9|44431.9|44476.7|44436.7|44476.7|44436.7|44471.9|44431.9|3
1620732670000|2021-05-11 11:31:10|44476.9|44436.9|44481.9|44441.9|44481.9|44441.9|44476.9|44436.9|0
1620732690000|2021-05-11 11:31:30|44481.7|44441.7|44481.9|44441.9|44481.9|44441.9|44476.9|44436.9|0
1620732700000|2021-05-11 11:31:40|44491.7|44451.7|44486.7|44446.7|44491.7|44451.7|44486.7|44446.7|5
1620732720000|2021-05-11 11:32:00|44487.1|44447.1|44486.7|44446.7|44496.9|44456.9|44486.7|44446.7|3
1620732730000|2021-05-11 11:32:10|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|1
1620732760000|2021-05-11 11:32:40|44492.1|44452.1|44487.1|44447.1|44492.1|44452.1|44482.3|44442.3|1
1620732770000|2021-05-11 11:32:50|44482.3|44442.3|44482.3|44442.3|44491.9|44451.9|44482.3|44442.3|4
1620732780000|2021-05-11 11:33:00|44487.1|44447.1|44496.9|44456.9|44496.9|44456.9|44487.1|44447.1|3
1620732790000|2021-05-11 11:33:10|44492.1|44452.1|44496.9|44456.9|44496.9|44456.9|44492.1|44452.1|2
1620732800000|2021-05-11 11:33:20|44497.1|44457.1|44502.1|44462.1|44502.1|44462.1|44497.1|44457.1|2
1620732810000|2021-05-11 11:33:30|44506.9|44466.9|44502.1|44462.1|44506.9|44466.9|44502.1|44462.1|2
1620732820000|2021-05-11 11:33:40|44501.9|44461.9|44487.1|44447.1|44501.9|44461.9|44487.1|44447.1|4
1620732830000|2021-05-11 11:33:50|44482.3|44442.3|44487.1|44447.1|44492.1|44452.1|44482.3|44442.3|2
1620732840000|2021-05-11 11:34:00|44482.3|44442.3|44477.1|44437.1|44482.3|44442.3|44476.9|44436.9|1
1620732850000|2021-05-11 11:34:10|44481.9|44441.9|44482.1|44442.1|44482.1|44442.1|44481.9|44441.9|0
1620732860000|2021-05-11 11:34:20|||||||||1
1620732870000|2021-05-11 11:34:30|44487.1|44447.1|44476.9|44436.9|44487.1|44447.1|44472.3|44432.3|2
1620732880000|2021-05-11 11:34:40|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|0
1620732900000|2021-05-11 11:35:00|44476.9|44436.9|44482.1|44442.1|44482.1|44442.1|44476.9|44436.9|0
1620732910000|2021-05-11 11:35:10|44477.3|44437.3|44477.1|44437.1|44477.3|44437.3|44477.1|44437.1|0
1620732920000|2021-05-11 11:35:20|44472.3|44432.3|44477.1|44437.1|44477.1|44437.1|44472.3|44432.3|1
1620732940000|2021-05-11 11:35:40|44472.3|44432.3|44476.9|44436.9|44476.9|44436.9|44472.3|44432.3|0
1620732950000|2021-05-11 11:35:50|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|0
1620732960000|2021-05-11 11:36:00|44462.3|44422.3|44457.3|44417.3|44462.3|44422.3|44457.3|44417.3|4
1620732970000|2021-05-11 11:36:10|44452.5|44412.5|44462.1|44422.1|44462.1|44422.1|44452.1|44412.1|3
1620732980000|2021-05-11 11:36:20|44457.3|44417.3|44457.3|44417.3|44457.3|44417.3|44457.3|44417.3|0
1620732990000|2021-05-11 11:36:30|44457.1|44417.1|44466.9|44426.9|44466.9|44426.9|44452.3|44412.3|1
1620733020000|2021-05-11 11:37:00|||||||||1
1620733030000|2021-05-11 11:37:10|44462.1|44422.1|44457.1|44417.1|44462.1|44422.1|44457.1|44417.1|1
1620733040000|2021-05-11 11:37:20|44461.9|44421.9|44467.1|44427.1|44467.1|44427.1|44461.9|44421.9|0
1620733050000|2021-05-11 11:37:30|44467.3|44427.3|44467.1|44427.1|44472.1|44432.1|44462.3|44422.3|2
1620733060000|2021-05-11 11:37:40|44462.3|44422.3|44462.3|44422.3|44462.3|44422.3|44462.3|44422.3|0
1620733100000|2021-05-11 11:38:20|44467.1|44427.1|44472.1|44432.1|44476.9|44436.9|44467.1|44427.1|3
1620733110000|2021-05-11 11:38:30|44476.9|44436.9|44476.9|44436.9|44476.9|44436.9|44476.9|44436.9|1
1620733120000|2021-05-11 11:38:40|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|0
1620733160000|2021-05-11 11:39:20|44471.9|44431.9|44462.1|44422.1|44471.9|44431.9|44456.9|44416.9|8
1620733170000|2021-05-11 11:39:30|44457.1|44417.1|44466.9|44426.9|44466.9|44426.9|44457.1|44417.1|6
1620733180000|2021-05-11 11:39:40|44462.1|44422.1|44462.1|44422.1|44466.9|44426.9|44462.1|44422.1|6
1620733190000|2021-05-11 11:39:50|44457.3|44417.3|44452.1|44412.1|44457.3|44417.3|44452.1|44412.1|0
1620733200000|2021-05-11 11:40:00|44456.9|44416.9|44457.1|44417.1|44457.1|44417.1|44456.9|44416.9|8
1620733220000|2021-05-11 11:40:20|44456.9|44416.9|44462.1|44422.1|44462.1|44422.1|44456.9|44416.9|2
1620733230000|2021-05-11 11:40:30|44461.9|44421.9|44466.9|44426.9|44466.9|44426.9|44457.1|44417.1|3
1620733240000|2021-05-11 11:40:40|44467.1|44427.1|44462.3|44422.3|44472.1|44432.1|44462.3|44422.3|2
1620733250000|2021-05-11 11:40:50|44457.5|44417.5|44462.3|44422.3|44462.3|44422.3|44457.5|44417.5|3
1620733260000|2021-05-11 11:41:00|44457.3|44417.3|44457.3|44417.3|44457.3|44417.3|44457.3|44417.3|1
1620733270000|2021-05-11 11:41:10|44452.5|44412.5|44456.9|44416.9|44456.9|44416.9|44452.1|44412.1|2
1620733280000|2021-05-11 11:41:20|44452.1|44412.1|44462.1|44422.1|44462.1|44422.1|44452.1|44412.1|1
1620733310000|2021-05-11 11:41:50|44461.9|44421.9|44462.1|44422.1|44462.1|44422.1|44461.9|44421.9|0
1620733320000|2021-05-11 11:42:00|44466.9|44426.9|44462.1|44422.1|44466.9|44426.9|44462.1|44422.1|1
1620733330000|2021-05-11 11:42:10|44461.9|44421.9|44462.1|44422.1|44462.1|44422.1|44461.9|44421.9|1
1620733350000|2021-05-11 11:42:30|44471.9|44431.9|44471.9|44431.9|44471.9|44431.9|44471.9|44431.9|1
1620733360000|2021-05-11 11:42:40|44476.7|44436.7|44476.7|44436.7|44476.7|44436.7|44476.5|44436.5|1
1620733370000|2021-05-11 11:42:50|44471.9|44431.9|44476.9|44436.9|44476.9|44436.9|44471.9|44431.9|5
1620733380000|2021-05-11 11:43:00|44481.9|44441.9|44476.9|44436.9|44481.9|44441.9|44476.9|44436.9|1
1620733390000|2021-05-11 11:43:10|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|44472.1|44432.1|0
1620733400000|2021-05-11 11:43:20|44471.9|44431.9|44467.1|44427.1|44471.9|44431.9|44467.1|44427.1|1
1620733410000|2021-05-11 11:43:30|44462.3|44422.3|44467.1|44427.1|44467.1|44427.1|44462.3|44422.3|0
1620733420000|2021-05-11 11:43:40|44462.3|44422.3|44462.3|44422.3|44467.1|44427.1|44462.3|44422.3|5
1620733450000|2021-05-11 11:44:10|44462.1|44422.1|44462.3|44422.3|44462.3|44422.3|44457.3|44417.3|1
1620733510000|2021-05-11 11:45:10|||||||||1
1620733570000|2021-05-11 11:46:10|44452.5|44412.5|44442.6|44402.6|44452.5|44412.5|44442.6|44402.6|5
1620733580000|2021-05-11 11:46:20|||||||||13
1620733590000|2021-05-11 11:46:30|44447.5|44407.5|44447.5|44407.5|44447.5|44407.5|44447.5|44407.5|9
1620733600000|2021-05-11 11:46:40|44447.6|44407.6|44452.5|44412.5|44452.5|44412.5|44447.6|44407.6|0
1620733620000|2021-05-11 11:47:00|44447.5|44407.5|44447.5|44407.5|44447.5|44407.5|44447.5|44407.5|3
1620733630000|2021-05-11 11:47:10|44442.6|44402.6|44447.5|44407.5|44447.5|44407.5|44442.6|44402.6|0
1620733640000|2021-05-11 11:47:20|44442.6|44402.6|44442.6|44402.6|44442.6|44402.6|44442.6|44402.6|3
1620733680000|2021-05-11 11:48:00|||||||||1
1620733700000|2021-05-11 11:48:20|44447.4|44407.4|44442.6|44402.6|44447.4|44407.4|44442.6|44402.6|0
1620733710000|2021-05-11 11:48:30|44447.4|44407.4|44437.6|44397.6|44447.4|44407.4|44437.6|44397.6|0
1620733720000|2021-05-11 11:48:40|44442.4|44402.4|44442.6|44402.6|44442.6|44402.6|44437.6|44397.6|0
1620733740000|2021-05-11 11:49:00|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|0
1620733750000|2021-05-11 11:49:10|44447.6|44407.6|44447.4|44407.4|44452.4|44412.4|44447.4|44407.4|1
1620733760000|2021-05-11 11:49:20|44442.6|44402.6|44442.6|44402.6|44442.6|44402.6|44442.6|44402.6|0
1620733770000|2021-05-11 11:49:30|44447.4|44407.4|44452.4|44412.4|44452.4|44412.4|44447.4|44407.4|1
1620733780000|2021-05-11 11:49:40|44447.6|44407.6|44447.4|44407.4|44447.6|44407.6|44447.4|44407.4|0
1620733790000|2021-05-11 11:49:50|44452.2|44412.2|44452.4|44412.4|44452.4|44412.4|44452.2|44412.2|0
1620733800000|2021-05-11 11:50:00|||||||||1
1620733820000|2021-05-11 11:50:20|44462.4|44422.4|44462.4|44422.4|44462.4|44422.4|44462.2|44422.2|6
1620733830000|2021-05-11 11:50:30|44457.2|44417.2|44452.4|44412.4|44457.2|44417.2|44452.4|44412.4|0
1620733840000|2021-05-11 11:50:40|44452.6|44412.6|44452.4|44412.4|44452.6|44412.6|44452.4|44412.4|0
1620733860000|2021-05-11 11:51:00|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|1
1620733870000|2021-05-11 11:51:10|44452.2|44412.2|44447.4|44407.4|44452.2|44412.2|44447.4|44407.4|0
1620733910000|2021-05-11 11:51:50|44452.2|44412.2|44452.4|44412.4|44452.4|44412.4|44452.2|44412.2|0
1620733920000|2021-05-11 11:52:00|||||||||2
1620733960000|2021-05-11 11:52:40|44457.2|44417.2|44462.2|44422.2|44462.2|44422.2|44457.2|44417.2|5
1620733980000|2021-05-11 11:53:00|44462|44422|44457.2|44417.2|44462|44422|44457.2|44417.2|1
1620733990000|2021-05-11 11:53:10|44457.6|44417.6|44486.9|44446.9|44486.9|44446.9|44457.6|44417.6|5
1620734000000|2021-05-11 11:53:20|44492|44452|44492|44452|44492|44452|44492|44452|0
1620734020000|2021-05-11 11:53:40|44487.2|44447.2|44487|44447|44487.2|44447.2|44487|44447|0
1620734040000|2021-05-11 11:54:00|44486.8|44446.8|44486.8|44446.8|44486.8|44446.8|44486.8|44446.8|0
1620734050000|2021-05-11 11:54:10|44491.7|44451.7|44486.8|44446.8|44491.7|44451.7|44486.8|44446.8|0
1620734060000|2021-05-11 11:54:20|44491.7|44451.7|44492|44452|44492|44452|44491.7|44451.7|0
1620734070000|2021-05-11 11:54:30|44496.8|44456.8|44502|44462|44502|44462|44496.8|44456.8|2
1620734080000|2021-05-11 11:54:40|44496.8|44456.8|44502|44462|44502|44462|44496.8|44456.8|1
1620734100000|2021-05-11 11:55:00|44511.8|44471.8|44512|44472|44512|44472|44511.8|44471.8|15
1620734110000|2021-05-11 11:55:10|44512.2|44472.2|44512|44472|44512.2|44472.2|44512|44472|14
1620734120000|2021-05-11 11:55:20|44512.2|44472.2|44512.2|44472.2|44512.2|44472.2|44512.2|44472.2|7
1620734130000|2021-05-11 11:55:30|44512|44472|44512|44472|44512|44472|44512|44472|4
1620734140000|2021-05-11 11:55:40|44507|44467|44507|44467|44507|44467|44507|44467|4
1620734150000|2021-05-11 11:55:50|44502.2|44462.2|44502|44462|44502.2|44462.2|44502|44462|1
1620734160000|2021-05-11 11:56:00|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|12
1620734170000|2021-05-11 11:56:10|44492.2|44452.2|44492.2|44452.2|44492.2|44452.2|44492.2|44452.2|2
1620734180000|2021-05-11 11:56:20|44501.8|44461.8|44512|44472|44512|44472|44501.8|44461.8|3
1620734190000|2021-05-11 11:56:30|44511.8|44471.8|44506.8|44466.8|44511.8|44471.8|44502|44462|1
1620734200000|2021-05-11 11:56:40|44507|44467|44507|44467|44507|44467|44506.8|44466.8|0
1620734230000|2021-05-11 11:57:10|44502.2|44462.2|44496.8|44456.8|44502.2|44462.2|44496.8|44456.8|1
1620734240000|2021-05-11 11:57:20|44487|44447|44487|44447|44492|44452|44487|44447|2
1620734250000|2021-05-11 11:57:30|44487.2|44447.2|44492.2|44452.2|44492.2|44452.2|44487.2|44447.2|0
1620734280000|2021-05-11 11:58:00|44497|44457|44492.2|44452.2|44497|44457|44492|44452|2
1620734300000|2021-05-11 11:58:20|44497|44457|44497|44457|44497|44457|44497|44457|0
1620734330000|2021-05-11 11:58:50|44492.2|44452.2|44507|44467|44507|44467|44492.2|44452.2|1
1620734340000|2021-05-11 11:59:00|44507.2|44467.2|44507|44467|44507.2|44467.2|44507|44467|21
1620734350000|2021-05-11 11:59:10|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|44502|44462|3
1620734360000|2021-05-11 11:59:20|44502|44462|44497|44457|44502|44462|44497|44457|1
1620734370000|2021-05-11 11:59:30|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|0
1620734380000|2021-05-11 11:59:40|44502|44462|44502|44462|44502|44462|44502|44462|0
1620734390000|2021-05-11 11:59:50|44502.2|44462.2|44502|44462|44502.2|44462.2|44502|44462|0
1620734400000|2021-05-11 12:00:00|44507|44467|44492.2|44452.2|44507|44467|44492.2|44452.2|2
1620734410000|2021-05-11 12:00:10|44497|44457|44492.2|44452.2|44497|44457|44492.2|44452.2|2
1620734420000|2021-05-11 12:00:20|44497|44457|44497|44457|44497|44457|44497|44457|0
1620734430000|2021-05-11 12:00:30|||||||||1
1620734440000|2021-05-11 12:00:40|44501.8|44461.8|44497|44457|44501.8|44461.8|44492.2|44452.2|3
1620734450000|2021-05-11 12:00:50|44497.2|44457.2|44502|44462|44502.2|44462.2|44497.2|44457.2|0
1620734460000|2021-05-11 12:01:00|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|44502|44462|0
1620734470000|2021-05-11 12:01:10|44502|44462|44497|44457|44502|44462|44492|44452|1
1620734480000|2021-05-11 12:01:20|44492.2|44452.2|44492|44452|44492.2|44452.2|44492|44452|0
1620734490000|2021-05-11 12:01:30|44497|44457|44502|44462|44502|44462|44492.2|44452.2|8
1620734500000|2021-05-11 12:01:40|44502.2|44462.2|44497|44457|44502.2|44462.2|44497|44457|0
1620734510000|2021-05-11 12:01:50|44502|44462|44507|44467|44507|44467|44502|44462|13
1620734520000|2021-05-11 12:02:00|44506.8|44466.8|44507|44467|44507|44467|44502|44462|1
1620734530000|2021-05-11 12:02:10|44502.2|44462.2|44512|44472|44512|44472|44502.2|44462.2|6
1620734540000|2021-05-11 12:02:20|44511.8|44471.8|44512|44472|44512|44472|44511.8|44471.8|0
1620734550000|2021-05-11 12:02:30|44507.2|44467.2|44507|44467|44507.2|44467.2|44507|44467|0
1620734580000|2021-05-11 12:03:00|44507.2|44467.2|44512|44472|44512|44472|44507|44467|0
1620734600000|2021-05-11 12:03:20|44507|44467|44507|44467|44507|44467|44507|44467|1
1620734610000|2021-05-11 12:03:30|44502|44462|44492.2|44452.2|44502|44462|44492|44452|3
1620734620000|2021-05-11 12:03:40|44492|44452|44487.2|44447.2|44492.2|44452.2|44487|44447|1
1620734630000|2021-05-11 12:03:50|44487|44447|44487.2|44447.2|44487.2|44447.2|44487|44447|0
1620734640000|2021-05-11 12:04:00|44492|44452|44497|44457|44497|44457|44492|44452|1
1620734650000|2021-05-11 12:04:10|44501.8|44461.8|44502.2|44462.2|44502.2|44462.2|44501.8|44461.8|0
1620734670000|2021-05-11 12:04:30|44507|44467|44512|44472|44512|44472|44507|44467|4
1620734720000|2021-05-11 12:05:20|||||||||4
1620734730000|2021-05-11 12:05:30|||||||||1
1620734740000|2021-05-11 12:05:40|44561.2|44521.2|44546.4|44506.4|44580.9|44540.9|44546.4|44506.4|39
1620734750000|2021-05-11 12:05:50|44536.6|44496.6|44516.8|44476.8|44536.6|44496.6|44516.8|44476.8|3
1620734760000|2021-05-11 12:06:00|44517|44477|44507|44467|44521.8|44481.8|44502.2|44462.2|5
1620734780000|2021-05-11 12:06:20|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|44502.2|44462.2|1
1620734800000|2021-05-11 12:06:40|44497.4|44457.4|44497.2|44457.2|44497.4|44457.4|44497.2|44457.2|1
1620734820000|2021-05-11 12:07:00|44492.4|44452.4|44497.2|44457.2|44497.2|44457.2|44492.4|44452.4|2
1620734860000|2021-05-11 12:07:40|44492.4|44452.4|44477.2|44437.2|44492.4|44452.4|44472.4|44432.4|2
1620734870000|2021-05-11 12:07:50|44477.4|44437.4|44482.2|44442.2|44482.2|44442.2|44477.4|44437.4|0
1620734880000|2021-05-11 12:08:00|44477.2|44437.2|44477.2|44437.2|44477.2|44437.2|44477.2|44437.2|0
1620734890000|2021-05-11 12:08:10|44477.4|44437.4|44482.2|44442.2|44482.2|44442.2|44477.4|44437.4|0
1620734910000|2021-05-11 12:08:30|44482|44442|44477.2|44437.2|44482|44442|44477.2|44437.2|1
1620734940000|2021-05-11 12:09:00|44477.4|44437.4|44482.2|44442.2|44482.2|44442.2|44477.4|44437.4|0
1620734950000|2021-05-11 12:09:10|44487|44447|44487|44447|44487|44447|44487|44447|10
1620734960000|2021-05-11 12:09:20|44491.8|44451.8|44507|44467|44517|44477|44491.8|44451.8|15
1620735000000|2021-05-11 12:10:00|44497.2|44457.2|44497.2|44457.2|44497.2|44457.2|44497.2|44457.2|2
1620735030000|2021-05-11 12:10:30|44497.4|44457.4|44497.2|44457.2|44502.2|44462.2|44497.2|44457.2|0
1620735040000|2021-05-11 12:10:40|44497.4|44457.4|44502.2|44462.2|44502.2|44462.2|44497.4|44457.4|0
1620735070000|2021-05-11 12:11:10|44497.4|44457.4|44492.4|44452.4|44497.4|44457.4|44492.4|44452.4|1
1620735080000|2021-05-11 12:11:20|||||||||2
1620735090000|2021-05-11 12:11:30|44502.2|44462.2|44502.4|44462.4|44502.4|44462.4|44502.2|44462.2|2
1620735100000|2021-05-11 12:11:40|44497.4|44457.4|44497.4|44457.4|44497.4|44457.4|44497.4|44457.4|1
1620735110000|2021-05-11 12:11:50|44497.2|44457.2|44492.4|44452.4|44497.4|44457.4|44492.4|44452.4|0
1620735120000|2021-05-11 12:12:00|44507.2|44467.2|44517|44477|44517|44477|44507.2|44467.2|2
1620735130000|2021-05-11 12:12:10|44517.2|44477.2|44522|44482|44522|44482|44517.2|44477.2|2
1620735140000|2021-05-11 12:12:20|44517.2|44477.2|44517|44477|44517.2|44477.2|44517|44477|1
1620735150000|2021-05-11 12:12:30|44512.2|44472.2|44522|44482|44522|44482|44512.2|44472.2|0
1620735190000|2021-05-11 12:13:10|44531.8|44491.8|44541.6|44501.6|44541.6|44501.6|44531.8|44491.8|20
1620735200000|2021-05-11 12:13:20|44536.6|44496.6|44526.8|44486.8|44551.2|44511.2|44517|44477|19
1620735220000|2021-05-11 12:13:40|44527|44487|44541.6|44501.6|44541.6|44501.6|44527|44487|5
1620735230000|2021-05-11 12:13:50|44536.8|44496.8|44541.6|44501.6|44541.6|44501.6|44536.6|44496.6|1
1620735240000|2021-05-11 12:14:00|44542|44502|44541.6|44501.6|44542|44502|44541.6|44501.6|0
1620735250000|2021-05-11 12:14:10|44541.4|44501.4|44512.2|44472.2|44541.4|44501.4|44512.2|44472.2|12
1620735260000|2021-05-11 12:14:20|44517|44477|44532|44492|44532.2|44492.2|44517|44477|9
1620735270000|2021-05-11 12:14:30|44532.2|44492.2|44532.2|44492.2|44532.2|44492.2|44532.2|44492.2|0
1620735280000|2021-05-11 12:14:40|44532|44492|44542|44502|44542|44502|44532|44492|4
1620735290000|2021-05-11 12:14:50|44542.2|44502.2|44547|44507|44547|44507|44542.2|44502.2|1
1620735350000|2021-05-11 12:15:50|44546.8|44506.8|44546.8|44506.8|44546.8|44506.8|44546.8|44506.8|0
1620735360000|2021-05-11 12:16:00|44547|44507|44546.8|44506.8|44547|44507|44546.8|44506.8|0
1620735370000|2021-05-11 12:16:10|44547|44507|44547|44507|44547|44507|44547|44507|0
1620735400000|2021-05-11 12:16:40|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|44551.8|44511.8|0
1620735410000|2021-05-11 12:16:50|44552|44512|44557|44517|44557|44517|44552|44512|7
1620735420000|2021-05-11 12:17:00|44552.2|44512.2|44556.8|44516.8|44557|44517|44552.2|44512.2|0
1620735430000|2021-05-11 12:17:10|44557|44517|44557|44517|44562|44522|44557|44517|0
1620735440000|2021-05-11 12:17:20|44552.2|44512.2|44557|44517|44557|44517|44552.2|44512.2|0
1620735450000|2021-05-11 12:17:30|44552.2|44512.2|44547|44507|44552.2|44512.2|44547|44507|3
1620735460000|2021-05-11 12:17:40|44551.8|44511.8|44547|44507|44552|44512|44547|44507|0
1620735470000|2021-05-11 12:17:50|44552|44512|44552|44512|44552|44512|44552|44512|2
1620735480000|2021-05-11 12:18:00|44547.2|44507.2|44557|44517|44557|44517|44547|44507|1
1620735500000|2021-05-11 12:18:20|44557.2|44517.2|44557|44517|44562|44522|44557|44517|1
1620735510000|2021-05-11 12:18:30|44556.8|44516.8|44557|44517|44557|44517|44556.8|44516.8|0
1620735520000|2021-05-11 12:18:40|44552.2|44512.2|44542|44502|44552.2|44512.2|44542|44502|3
1620735530000|2021-05-11 12:18:50|44546.8|44506.8|44552|44512|44556.8|44516.8|44546.8|44506.8|1
1620735540000|2021-05-11 12:19:00|44551.8|44511.8|44552|44512|44552|44512|44547|44507|0
1620735550000|2021-05-11 12:19:10|44547|44507|44542.2|44502.2|44552|44512|44542.2|44502.2|2
1620735560000|2021-05-11 12:19:20|44537.4|44497.4|44536.8|44496.8|44537.4|44497.4|44536.8|44496.8|4
1620735570000|2021-05-11 12:19:30|44532|44492|44527|44487|44532|44492|44527|44487|1
1620735580000|2021-05-11 12:19:40|44522.2|44482.2|44532|44492|44532|44492|44522.2|44482.2|0
1620735590000|2021-05-11 12:19:50|44527|44487|44536.8|44496.8|44537|44497|44527|44487|1
1620735600000|2021-05-11 12:20:00|44532|44492|44517.2|44477.2|44532|44492|44512|44472|9
1620735610000|2021-05-11 12:20:10|44512.4|44472.4|44517|44477|44517|44477|44512|44472|0
1620735620000|2021-05-11 12:20:20|44521.8|44481.8|44517|44477|44522|44482|44517|44477|0
1620735630000|2021-05-11 12:20:30|44512.2|44472.2|44527|44487|44532|44492|44512.2|44472.2|1
1620735640000|2021-05-11 12:20:40|44527.2|44487.2|44536.8|44496.8|44536.8|44496.8|44527.2|44487.2|1
1620735650000|2021-05-11 12:20:50|44532|44492|44531.8|44491.8|44532|44492|44531.8|44491.8|0
1620735670000|2021-05-11 12:21:10|44536.6|44496.6|44536.6|44496.6|44536.6|44496.6|44536.6|44496.6|0
1620735680000|2021-05-11 12:21:20|44531.8|44491.8|44526.6|44486.6|44531.8|44491.8|44521.8|44481.8|0
1620735690000|2021-05-11 12:21:30|44521.8|44481.8|44521.8|44481.8|44521.8|44481.8|44521.8|44481.8|0
1620735700000|2021-05-11 12:21:40|44526.6|44486.6|44521.8|44481.8|44526.6|44486.6|44521.8|44481.8|0
1620735710000|2021-05-11 12:21:50|44526.6|44486.6|44521.8|44481.8|44526.6|44486.6|44521.8|44481.8|0
1620735720000|2021-05-11 12:22:00|44526.6|44486.6|44536.6|44496.6|44536.6|44496.6|44526.6|44486.6|2
1620735730000|2021-05-11 12:22:10|44541.4|44501.4|44536.8|44496.8|44541.8|44501.8|44536.6|44496.6|11
1620735750000|2021-05-11 12:22:30|44541.6|44501.6|44546.6|44506.6|44546.6|44506.6|44541.6|44501.6|0
1620735760000|2021-05-11 12:22:40|44556.6|44516.6|44556.6|44516.6|44556.6|44516.6|44556.6|44516.6|4
1620735770000|2021-05-11 12:22:50|44551.8|44511.8|44546.6|44506.6|44551.8|44511.8|44541.8|44501.8|0
1620735780000|2021-05-11 12:23:00|44541.8|44501.8|44541.8|44501.8|44541.8|44501.8|44541.8|44501.8|0
1620735790000|2021-05-11 12:23:10|44546.6|44506.6|44546.6|44506.6|44546.6|44506.6|44546.6|44506.6|0
1620735810000|2021-05-11 12:23:30|44541.8|44501.8|44546.6|44506.6|44546.6|44506.6|44541.8|44501.8|0
1620735820000|2021-05-11 12:23:40|44551.4|44511.4|44551.6|44511.6|44551.6|44511.6|44551.4|44511.4|0
1620735830000|2021-05-11 12:23:50|44546.8|44506.8|44546.6|44506.6|44546.8|44506.8|44546.6|44506.6|0
1620735840000|2021-05-11 12:24:00|44551.6|44511.6|44551.6|44511.6|44551.6|44511.6|44551.6|44511.6|3
1620735850000|2021-05-11 12:24:10|44556.4|44516.4|44546.6|44506.6|44556.4|44516.4|44546.6|44506.6|8
1620735860000|2021-05-11 12:24:20|44541.8|44501.8|44536.4|44496.4|44546.6|44506.6|44536.4|44496.4|4
1620735870000|2021-05-11 12:24:30|||||||||1
1620735880000|2021-05-11 12:24:40|44536.6|44496.6|44546.4|44506.4|44546.6|44506.6|44536.6|44496.6|0
1620735890000|2021-05-11 12:24:50|44546.2|44506.2|44546.4|44506.4|44546.4|44506.4|44546.2|44506.2|0
1620735900000|2021-05-11 12:25:00|44551.4|44511.4|44556.2|44516.2|44556.2|44516.2|44551.4|44511.4|1
1620735910000|2021-05-11 12:25:10|44561|44521|44571.2|44531.2|44571.4|44531.4|44561|44521|15
1620735920000|2021-05-11 12:25:20|||||||||5
1620735930000|2021-05-11 12:25:30|44581.2|44541.2|44581|44541|44581.2|44541.2|44576|44536|7
1620735940000|2021-05-11 12:25:40|44581.2|44541.2|44581.2|44541.2|44581.2|44541.2|44581.2|44541.2|0
1620735960000|2021-05-11 12:26:00|44591|44551|44581.2|44541.2|44591|44551|44581.2|44541.2|2
1620735970000|2021-05-11 12:26:10|44596|44556|44591.2|44551.2|44596|44556|44591.2|44551.2|10
1620735980000|2021-05-11 12:26:20|44596|44556|44611|44571|44611|44571|44596|44556|4
1620735990000|2021-05-11 12:26:30|44611.2|44571.2|44625.8|44585.8|44635.8|44595.8|44611.2|44571.2|7
1620736000000|2021-05-11 12:26:40|44626|44586|44611.2|44571.2|44630.6|44590.6|44611.2|44571.2|3
1620736010000|2021-05-11 12:26:50|44606.2|44566.2|44625.8|44585.8|44625.8|44585.8|44606.2|44566.2|2
1620736020000|2021-05-11 12:27:00|44625.6|44585.6|44625.8|44585.8|44626|44586|44621|44581|0
1620736030000|2021-05-11 12:27:10|44626|44586|44626|44586|44631|44591|44625.8|44585.8|4
1620736040000|2021-05-11 12:27:20|44625.8|44585.8|44615.8|44575.8|44625.8|44585.8|44615.8|44575.8|1
1620736050000|2021-05-11 12:27:30|44616|44576|44616|44576|44616|44576|44615.8|44575.8|0
1620736060000|2021-05-11 12:27:40|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|44615.8|44575.8|0
1620736070000|2021-05-11 12:27:50|44616|44576|44615.6|44575.6|44616|44576|44615.6|44575.6|0
1620736080000|2021-05-11 12:28:00|44615.8|44575.8|44605.8|44565.8|44615.8|44575.8|44605.8|44565.8|6
1620736110000|2021-05-11 12:28:30|44610.6|44570.6|44605.8|44565.8|44610.8|44570.8|44605.8|44565.8|2
1620736120000|2021-05-11 12:28:40|44606|44566|44615.8|44575.8|44620.8|44580.8|44606|44566|2
1620736130000|2021-05-11 12:28:50|||||||||1
1620736140000|2021-05-11 12:29:00|44611|44571|44605.8|44565.8|44611|44571|44605.8|44565.8|0
1620736160000|2021-05-11 12:29:20|44601|44561|44601|44561|44601|44561|44601|44561|0
1620736170000|2021-05-11 12:29:30|44605.8|44565.8|44601|44561|44605.8|44565.8|44601|44561|0
1620736180000|2021-05-11 12:29:40|44605.8|44565.8|44605.8|44565.8|44605.8|44565.8|44605.8|44565.8|0
1620736190000|2021-05-11 12:29:50|44596.2|44556.2|44596|44556|44605.8|44565.8|44596|44556|7
1620736200000|2021-05-11 12:30:00|44591.2|44551.2|44576|44536|44596|44556|44576|44536|3
1620736210000|2021-05-11 12:30:10|44571.2|44531.2|44571.2|44531.2|44576|44536|44566.2|44526.2|6
1620736220000|2021-05-11 12:30:20|44576|44536|44576|44536|44585.8|44545.8|44576|44536|3
1620736230000|2021-05-11 12:30:30|44571.2|44531.2|44576|44536|44576|44536|44566.2|44526.2|0
1620736240000|2021-05-11 12:30:40|44576.2|44536.2|44576|44536|44581|44541|44576|44536|2
1620736250000|2021-05-11 12:30:50|44571.2|44531.2|44571.2|44531.2|44571.2|44531.2|44566.2|44526.2|0
1620736260000|2021-05-11 12:31:00|44566.2|44526.2|44566.2|44526.2|44566.2|44526.2|44566.2|44526.2|3
1620736270000|2021-05-11 12:31:10|44571|44531|44566.2|44526.2|44571|44531|44566.2|44526.2|0
1620736300000|2021-05-11 12:31:40|44566.4|44526.4|44566.2|44526.2|44566.4|44526.4|44566.2|44526.2|0
1620736310000|2021-05-11 12:31:50|44566.4|44526.4|44571.2|44531.2|44576|44536|44566.4|44526.4|3
1620736320000|2021-05-11 12:32:00|44576|44536|44595.8|44555.8|44600.6|44560.6|44576|44536|9
1620736330000|2021-05-11 12:32:10|44591|44551|44585.8|44545.8|44595.8|44555.8|44585.8|44545.8|4
1620736340000|2021-05-11 12:32:20|44590.6|44550.6|44595.8|44555.8|44600.6|44560.6|44590.6|44550.6|6
1620736350000|2021-05-11 12:32:30|44596|44556|44596|44556|44605.8|44565.8|44595.8|44555.8|7
1620736360000|2021-05-11 12:32:40|44596.2|44556.2|44596|44556|44600.8|44560.8|44591.2|44551.2|2
1620736370000|2021-05-11 12:32:50|44591.2|44551.2|44596|44556|44596|44556|44591.2|44551.2|6
1620736380000|2021-05-11 12:33:00|44586.2|44546.2|44596|44556|44596|44556|44586.2|44546.2|7
1620736390000|2021-05-11 12:33:10|44595.8|44555.8|44596|44556|44596|44556|44586.2|44546.2|2
1620736400000|2021-05-11 12:33:20|44596.2|44556.2|44586.2|44546.2|44596.2|44556.2|44586.2|44546.2|0
1620736410000|2021-05-11 12:33:30|44586.4|44546.4|44586.2|44546.2|44591.2|44551.2|44586.2|44546.2|1
1620736420000|2021-05-11 12:33:40|44586.4|44546.4|44586.2|44546.2|44586.4|44546.4|44586.2|44546.2|0
1620736440000|2021-05-11 12:34:00|44591.2|44551.2|44621|44581|44621|44581|44586.2|44546.2|17
1620736450000|2021-05-11 12:34:10|44611.2|44571.2|44611.2|44571.2|44611.2|44571.2|44611.2|44571.2|5
1620736460000|2021-05-11 12:34:20|44616|44576|44616|44576|44616|44576|44616|44576|0
1620736470000|2021-05-11 12:34:30|44611.2|44571.2|44611.2|44571.2|44616|44576|44611.2|44571.2|1
1620736480000|2021-05-11 12:34:40|44621|44581|44621|44581|44621.2|44581.2|44621|44581|1
1620736490000|2021-05-11 12:34:50|44619.6|44579.6|44640.8|44600.8|44640.8|44600.8|44619.6|44579.6|3
1620736500000|2021-05-11 12:35:00|44650.4|44610.4|44665.8|44625.8|44670.8|44630.8|44648.9|44608.9|49
1620736510000|2021-05-11 12:35:10|44661|44621|44656|44616|44665.8|44625.8|44656|44616|2
1620736520000|2021-05-11 12:35:20|44651.2|44611.2|44641|44601|44651.2|44611.2|44641|44601|6
1620736540000|2021-05-11 12:35:40|44631.2|44591.2|44625.8|44585.8|44631.2|44591.2|44625.8|44585.8|4
1620736550000|2021-05-11 12:35:50|44630.6|44590.6|44625.8|44585.8|44630.6|44590.6|44625.8|44585.8|0
1620736560000|2021-05-11 12:36:00|44630.6|44590.6|44650.8|44610.8|44650.8|44610.8|44630.6|44590.6|9
1620736570000|2021-05-11 12:36:10|44641.2|44601.2|44655.8|44615.8|44660.8|44620.8|44641|44601|14
1620736580000|2021-05-11 12:36:20|44660.6|44620.6|44655.8|44615.8|44660.6|44620.6|44655.8|44615.8|0
1620736590000|2021-05-11 12:36:30|44651|44611|44645.8|44605.8|44655.8|44615.8|44645.8|44605.8|2
1620736600000|2021-05-11 12:36:40|44650.6|44610.6|44650.8|44610.8|44650.8|44610.8|44650.6|44610.6|0
1620736610000|2021-05-11 12:36:50|44651|44611|44660.8|44620.8|44660.8|44620.8|44651|44611|4
1620736620000|2021-05-11 12:37:00|44668.7|44628.7|44665.8|44625.8|44670.8|44630.8|44663.9|44623.9|26
1620736630000|2021-05-11 12:37:10|44670.8|44630.8|44665.8|44625.8|44670.8|44630.8|44661|44621|6
1620736640000|2021-05-11 12:37:20|44661|44621|44665.8|44625.8|44665.8|44625.8|44661|44621|1
1620736650000|2021-05-11 12:37:30|44670.6|44630.6|44665.8|44625.8|44670.6|44630.6|44665.8|44625.8|0
1620736660000|2021-05-11 12:37:40|44666|44626|44665.8|44625.8|44670.8|44630.8|44665.8|44625.8|2
1620736670000|2021-05-11 12:37:50|44661|44621|44665.8|44625.8|44665.8|44625.8|44661|44621|1
1620736680000|2021-05-11 12:38:00|44661|44621|44665.8|44625.8|44670.6|44630.6|44661|44621|5
1620736690000|2021-05-11 12:38:10|44661|44621|44665.8|44625.8|44666|44626|44661|44621|7
1620736710000|2021-05-11 12:38:30|44661|44621|44661|44621|44661|44621|44661|44621|0
1620736720000|2021-05-11 12:38:40|44645.8|44605.8|44645.8|44605.8|44645.8|44605.8|44641|44601|20
1620736730000|2021-05-11 12:38:50|44650.6|44610.6|44645.8|44605.8|44650.8|44610.8|44645.8|44605.8|6
1620736750000|2021-05-11 12:39:10|44650.6|44610.6|44645.8|44605.8|44650.8|44610.8|44645.8|44605.8|1
1620736760000|2021-05-11 12:39:20|44641|44601|44641|44601|44641|44601|44641|44601|0
1620736770000|2021-05-11 12:39:30|||||||||5
1620736800000|2021-05-11 12:40:00|||||||||3
1620736810000|2021-05-11 12:40:10|||||||||10
1620736830000|2021-05-11 12:40:30|44650.8|44610.8|44645.8|44605.8|44650.8|44610.8|44645.8|44605.8|7
1620736840000|2021-05-11 12:40:40|44650.6|44610.6|44650.8|44610.8|44650.8|44610.8|44650.6|44610.6|0
1620736860000|2021-05-11 12:41:00|44646|44606|44645.8|44605.8|44646|44606|44645.8|44605.8|1
1620736890000|2021-05-11 12:41:30|44641|44601|44641|44601|44641|44601|44641|44601|1
1620736900000|2021-05-11 12:41:40|44641.2|44601.2|44650.8|44610.8|44650.8|44610.8|44641.2|44601.2|4
1620736920000|2021-05-11 12:42:00|||||||||2
1620736930000|2021-05-11 12:42:10|44649.1|44609.1|44660.8|44620.8|44660.8|44620.8|44649.1|44609.1|6
1620736940000|2021-05-11 12:42:20|44660.6|44620.6|44650.8|44610.8|44660.6|44620.6|44650.8|44610.8|2
1620736950000|2021-05-11 12:42:30|44651|44611|44651|44611|44651|44611|44651|44611|0
1620736960000|2021-05-11 12:42:40|44650.8|44610.8|44641|44601|44651|44611|44641|44601|8
1620736970000|2021-05-11 12:42:50|44640.8|44600.8|44640.8|44600.8|44640.8|44600.8|44631.2|44591.2|0
1620736980000|2021-05-11 12:43:00|44611.2|44571.2|44616|44576|44616|44576|44611.2|44571.2|4
1620736990000|2021-05-11 12:43:10|||||||||2
1620737000000|2021-05-11 12:43:20|44620.8|44580.8|44616|44576|44620.8|44580.8|44616|44576|0
1620737010000|2021-05-11 12:43:30|44620.8|44580.8|44625.8|44585.8|44625.8|44585.8|44616|44576|1
1620737020000|2021-05-11 12:43:40|44630.6|44590.6|44626|44586|44630.6|44590.6|44625.8|44585.8|1
1620737030000|2021-05-11 12:43:50|44635.6|44595.6|44635.8|44595.8|44635.8|44595.8|44631|44591|32
1620737040000|2021-05-11 12:44:00|44631|44591|44630.8|44590.8|44635.8|44595.8|44626|44586|9
1620737050000|2021-05-11 12:44:10|44630.6|44590.6|44625.8|44585.8|44640.4|44600.4|44625.8|44585.8|0
1620737060000|2021-05-11 12:44:20|44630.6|44590.6|44635.6|44595.6|44640.4|44600.4|44630.6|44590.6|3
1620737070000|2021-05-11 12:44:30|44640.4|44600.4|44635.6|44595.6|44640.4|44600.4|44635.6|44595.6|0
1620737080000|2021-05-11 12:44:40|44633.9|44593.9|44635.6|44595.6|44640.4|44600.4|44633.9|44593.9|0
1620737090000|2021-05-11 12:44:50|44630.8|44590.8|44629.1|44589.1|44630.8|44590.8|44629.1|44589.1|6
1620739800000|2021-05-11 13:30:00|44669.4|44629.4|44821.9|44781.9|44841.1|44801.1|44669.4|44629.4|246
1620739810000|2021-05-11 13:30:10|44831.5|44791.5|44808.4|44768.4|44917.9|44877.9|44803.2|44763.2|139
1620739820000|2021-05-11 13:30:20|44818.2|44778.2|44773.6|44733.6|44818.2|44778.2|44718.8|44678.8|73
1620739830000|2021-05-11 13:30:30|44748.8|44708.8|44714.2|44674.2|44753.6|44713.6|44704.2|44664.2|31
1620739840000|2021-05-11 13:30:40|44709.4|44669.4|44694.4|44654.4|44709.4|44669.4|44659.2|44619.2|20
1620739850000|2021-05-11 13:30:50|44694.2|44654.2|44673.8|44633.8|44694.2|44654.2|44648.8|44608.8|34
1620739860000|2021-05-11 13:31:00|44683.8|44643.8|44768.4|44728.4|44773.2|44733.2|44683.8|44643.8|25
1620739870000|2021-05-11 13:31:10|44768.2|44728.2|44743.8|44703.8|44778.2|44738.2|44723.4|44683.4|38
1620739880000|2021-05-11 13:31:20|44753.8|44713.8|44724|44684|44758.8|44718.8|44708.8|44668.8|30
1620739890000|2021-05-11 13:31:30|44719.2|44679.2|44694.2|44654.2|44719.2|44679.2|44684.2|44644.2|29
1620739900000|2021-05-11 13:31:40|44679.2|44639.2|44688.8|44648.8|44728.6|44688.6|44679.2|44639.2|20
1620739910000|2021-05-11 13:31:50|44693.6|44653.6|44684|44644|44723.6|44683.6|44679|44639|38
1620739920000|2021-05-11 13:32:00|44679.2|44639.2|44696.3|44656.3|44696.3|44656.3|44654.2|44614.2|29
1620739930000|2021-05-11 13:32:10|44691.5|44651.5|44691.3|44651.3|44706.3|44666.3|44671.5|44631.5|35
1620739940000|2021-05-11 13:32:20|44691.5|44651.5|44736.3|44696.3|44736.3|44696.3|44676.3|44636.3|27
1620739950000|2021-05-11 13:32:30|44741.1|44701.1|44766.3|44726.3|44781.3|44741.3|44741.1|44701.1|17
1620739960000|2021-05-11 13:32:40|44771.1|44731.1|44766.3|44726.3|44776.3|44736.3|44756.3|44716.3|15
1620739970000|2021-05-11 13:32:50|44766.5|44726.5|44786.3|44746.3|44791.3|44751.3|44746.3|44706.3|18
1620739980000|2021-05-11 13:33:00|44781.5|44741.5|44796.3|44756.3|44796.3|44756.3|44736.3|44696.3|41
1620739990000|2021-05-11 13:33:10|44791.5|44751.5|44791.1|44751.1|44796.3|44756.3|44756.3|44716.3|77
1620740000000|2021-05-11 13:33:20|44791.3|44751.3|44796.3|44756.3|44806.3|44766.3|44761.3|44721.3|16
1620740010000|2021-05-11 13:33:30|44806.3|44766.3|44776.3|44736.3|44816.3|44776.3|44756.3|44716.3|50
1620740020000|2021-05-11 13:33:40|44776.5|44736.5|44771.3|44731.3|44806.3|44766.3|44761.3|44721.3|31
1620740030000|2021-05-11 13:33:50|44766.3|44726.3|44751.3|44711.3|44791.3|44751.3|44751.3|44711.3|38
1620740040000|2021-05-11 13:34:00|44761.3|44721.3|44791.3|44751.3|44806.3|44766.3|44761.3|44721.3|75
1620740050000|2021-05-11 13:34:10|44791.5|44751.5|44761.3|44721.3|44806.3|44766.3|44761.3|44721.3|14
1620740060000|2021-05-11 13:34:20|44761.1|44721.1|44776.3|44736.3|44791.3|44751.3|44756.3|44716.3|18
1620740070000|2021-05-11 13:34:30|44776.1|44736.1|44766.3|44726.3|44776.1|44736.1|44761.3|44721.3|9
1620740080000|2021-05-11 13:34:40|44766.5|44726.5|44806.3|44766.3|44821.3|44781.3|44766.5|44726.5|26
1620740090000|2021-05-11 13:34:50|44806.1|44766.1|44801.3|44761.3|44811.3|44771.3|44801.3|44761.3|41
1620740100000|2021-05-11 13:35:00|44801.5|44761.5|44831.3|44791.3|44831.3|44791.3|44801.3|44761.3|55
1620740110000|2021-05-11 13:35:10|44826.3|44786.3|44821.3|44781.3|44841.3|44801.3|44821.3|44781.3|20
1620740120000|2021-05-11 13:35:20|44821.1|44781.1|44831.3|44791.3|44841.3|44801.3|44816.3|44776.3|26
1620740130000|2021-05-11 13:35:30|44831.5|44791.5|44836.3|44796.3|44841.3|44801.3|44821.3|44781.3|40
1620740140000|2021-05-11 13:35:40|44841.1|44801.1|44811.1|44771.1|44841.3|44801.3|44801.3|44761.3|19
1620740150000|2021-05-11 13:35:50|44811.3|44771.3|44801.3|44761.3|44811.3|44771.3|44801.3|44761.3|21
1620740160000|2021-05-11 13:36:00|44806.3|44766.3|44806.3|44766.3|44821.3|44781.3|44801.3|44761.3|17
1620740170000|2021-05-11 13:36:10|44806.1|44766.1|44811.3|44771.3|44821.3|44781.3|44801.3|44761.3|26
1620740180000|2021-05-11 13:36:20|44821.3|44781.3|44846.3|44806.3|44846.3|44806.3|44821.3|44781.3|57
1620740190000|2021-05-11 13:36:30|44846.1|44806.1|44841.3|44801.3|44846.1|44806.1|44826.3|44786.3|28
1620740200000|2021-05-11 13:36:40|44851.3|44811.3|44851.3|44811.3|44861.3|44821.3|44851.3|44811.3|21
1620740210000|2021-05-11 13:36:50|44851.1|44811.1|44851.3|44811.3|44861.3|44821.3|44851.1|44811.1|31
1620740220000|2021-05-11 13:37:00|44861.3|44821.3|44861.3|44821.3|44881.3|44841.3|44851.3|44811.3|57
1620740230000|2021-05-11 13:37:10|44861.5|44821.5|44836.5|44796.5|44866.3|44826.3|44831.3|44791.3|29
1620740240000|2021-05-11 13:37:20|44836.3|44796.3|44856.3|44816.3|44856.3|44816.3|44836.3|44796.3|15
1620740250000|2021-05-11 13:37:30|44861.1|44821.1|44876.3|44836.3|44901.3|44861.3|44861.1|44821.1|14
1620740260000|2021-05-11 13:37:40|44876.5|44836.5|44881.3|44841.3|44901.3|44861.3|44876.5|44836.5|27
1620740270000|2021-05-11 13:37:50|44881.5|44841.5|44896.5|44856.5|44901.3|44861.3|44881.3|44841.3|8
1620740280000|2021-05-11 13:38:00|44896.3|44856.3|44881.3|44841.3|44911.3|44871.3|44881.3|44841.3|29
1620740290000|2021-05-11 13:38:10|44886.3|44846.3|44836.3|44796.3|44886.3|44846.3|44832|44792|38
1620740300000|2021-05-11 13:38:20|44831.5|44791.5|44836.3|44796.3|44841.3|44801.3|44831.3|44791.3|6
1620740310000|2021-05-11 13:38:30|44841.3|44801.3|44846.3|44806.3|44861.3|44821.3|44841.3|44801.3|14
1620740320000|2021-05-11 13:38:40|44841.5|44801.5|44861.1|44821.1|44861.3|44821.3|44841.3|44801.3|13
1620740330000|2021-05-11 13:38:50|44856.3|44816.3|44866.3|44826.3|44891.3|44851.3|44851.6|44811.6|43
1620740340000|2021-05-11 13:39:00|44861.3|44821.3|44876.3|44836.3|44891.3|44851.3|44861.3|44821.3|46
1620740350000|2021-05-11 13:39:10|44881.1|44841.1|44876.3|44836.3|44891.3|44851.3|44871.3|44831.3|19
1620740360000|2021-05-11 13:39:20|44876.5|44836.5|44866.3|44826.3|44891.3|44851.3|44861.3|44821.3|10
1620740370000|2021-05-11 13:39:30|44866.5|44826.5|44851.1|44811.1|44871.3|44831.3|44841.3|44801.3|17
1620740380000|2021-05-11 13:39:40|44846.3|44806.3|44916.3|44876.3|44916.3|44876.3|44846.3|44806.3|63
1620740390000|2021-05-11 13:39:50|44921.1|44881.1|44941.3|44901.3|44941.3|44901.3|44891.3|44851.3|19
1620740400000|2021-05-11 13:40:00|44936.3|44896.3|44966.3|44926.3|44976.3|44936.3|44931.5|44891.5|39
1620740410000|2021-05-11 13:40:10|44966.1|44926.1|44946.3|44906.3|44986.3|44946.3|44941.3|44901.3|50
1620740420000|2021-05-11 13:40:20|44941.5|44901.5|44976.3|44936.3|44976.3|44936.3|44941.3|44901.3|71
1620740430000|2021-05-11 13:40:30|44976.1|44936.1|44996.3|44956.3|45001.3|44961.3|44976.1|44936.1|15
1620740440000|2021-05-11 13:40:40|44996.1|44956.1|44996.3|44956.3|44996.3|44956.3|44981.3|44941.3|20
1620740450000|2021-05-11 13:40:50|44996.1|44956.1|44941.3|44901.3|44996.1|44956.1|44932|44892|29
1620740460000|2021-05-11 13:41:00|44941.6|44901.6|44966.3|44926.3|44971.3|44931.3|44941.3|44901.3|28
1620740470000|2021-05-11 13:41:10|44971.1|44931.1|44986.5|44946.5|44986.5|44946.5|44971.1|44931.1|14
1620740480000|2021-05-11 13:41:20|45001.3|44961.3|44966.3|44926.3|45006.3|44966.3|44966.3|44926.3|33
1620740490000|2021-05-11 13:41:30|44966.1|44926.1|44971.3|44931.3|44976.3|44936.3|44946.3|44906.3|65
1620740500000|2021-05-11 13:41:40|44981.3|44941.3|44941.3|44901.3|44981.3|44941.3|44941.3|44901.3|22
1620740510000|2021-05-11 13:41:50|44946.1|44906.1|44886.3|44846.3|44951.3|44911.3|44881.3|44841.3|37
1620740520000|2021-05-11 13:42:00|44886.1|44846.1|44871.3|44831.3|44921.3|44881.3|44866.3|44826.3|46
1620740530000|2021-05-11 13:42:10|44871.5|44831.5|44876.3|44836.3|44891.3|44851.3|44861.3|44821.3|68
1620740540000|2021-05-11 13:42:20|44876.5|44836.5|44881.3|44841.3|44886.5|44846.5|44876.3|44836.3|8
1620740550000|2021-05-11 13:42:30|44871.3|44831.3|44861.3|44821.3|44871.3|44831.3|44841.3|44801.3|33
1620740560000|2021-05-11 13:42:40|44861.1|44821.1|44826.3|44786.3|44871.3|44831.3|44826.3|44786.3|47
1620740570000|2021-05-11 13:42:50|44826.1|44786.1|44826.3|44786.3|44861.3|44821.3|44826.1|44786.1|27
1620740580000|2021-05-11 13:43:00|44821.3|44781.3|44831.3|44791.3|44846.3|44806.3|44821.3|44781.3|18
1620740590000|2021-05-11 13:43:10|44836.3|44796.3|44876.3|44836.3|44876.3|44836.3|44836.3|44796.3|17
1620740600000|2021-05-11 13:43:20|44876.4|44836.4|44861.3|44821.3|44886.3|44846.3|44861.3|44821.3|4
1620740610000|2021-05-11 13:43:30|44871.3|44831.3|44861.3|44821.3|44876.3|44836.3|44846.3|44806.3|27
1620740620000|2021-05-11 13:43:40|44856.3|44816.3|44856.3|44816.3|44861.4|44821.4|44841.4|44801.4|5
1620740630000|2021-05-11 13:43:50|44851.4|44811.4|44846.1|44806.1|44866.3|44826.3|44836.3|44796.3|34
1620740640000|2021-05-11 13:44:00|44836.3|44796.3|44886.3|44846.3|44886.3|44846.3|44836.3|44796.3|27
1620740650000|2021-05-11 13:44:10|44891.1|44851.1|44896.3|44856.3|44906.3|44866.3|44886.3|44846.3|26
1620740660000|2021-05-11 13:44:20|44896.4|44856.4|44861.3|44821.3|44901.3|44861.3|44861.3|44821.3|17
1620740670000|2021-05-11 13:44:30|44866.1|44826.1|44866.3|44826.3|44886.3|44846.3|44866.1|44826.1|9
1620740680000|2021-05-11 13:44:40|44871.1|44831.1|44876.3|44836.3|44886.3|44846.3|44871.1|44831.1|6
1620740690000|2021-05-11 13:44:50|44886.3|44846.3|44876.3|44836.3|44891.1|44851.1|44871.3|44831.3|9
1620740700000|2021-05-11 13:45:00|44881.1|44841.1|44881.3|44841.3|44886.3|44846.3|44876.3|44836.3|47
1620740710000|2021-05-11 13:45:10|44876.3|44836.3|44866.3|44826.3|44881.3|44841.3|44866.3|44826.3|46
1620740720000|2021-05-11 13:45:20|44871.3|44831.3|44861.6|44821.6|44881.6|44841.6|44861.6|44821.6|45
1620740730000|2021-05-11 13:45:30|44861.4|44821.4|44836.6|44796.6|44861.6|44821.6|44836.6|44796.6|40
1620740740000|2021-05-11 13:45:40|44836.4|44796.4|44836.6|44796.6|44836.6|44796.6|44821.4|44781.4|31
1620740750000|2021-05-11 13:45:50|44831.8|44791.8|44801.6|44761.6|44831.8|44791.8|44801.6|44761.6|26
1620740760000|2021-05-11 13:46:00|44796.8|44756.8|44831.8|44791.8|44836.6|44796.6|44796.4|44756.4|61
1620740770000|2021-05-11 13:46:10|44831.6|44791.6|44841.6|44801.6|44851.6|44811.6|44821.6|44781.6|51
1620740780000|2021-05-11 13:46:20|44846.6|44806.6|44851.6|44811.6|44851.6|44811.6|44836.6|44796.6|31
1620740790000|2021-05-11 13:46:30|44831.6|44791.6|44801.6|44761.6|44836.6|44796.6|44801.6|44761.6|51
1620740800000|2021-05-11 13:46:40|44806.4|44766.4|44791.6|44751.6|44806.6|44766.6|44781.6|44741.6|48
1620740810000|2021-05-11 13:46:50|44791.4|44751.4|44781.6|44741.6|44791.6|44751.6|44781.6|44741.6|18
1620740820000|2021-05-11 13:47:00|44791.6|44751.6|44816.6|44776.6|44816.6|44776.6|44786.6|44746.6|26
1620740830000|2021-05-11 13:47:10|44821.4|44781.4|44861.6|44821.6|44861.6|44821.6|44811.6|44771.6|78
1620740840000|2021-05-11 13:47:20|44861.4|44821.4|44881.6|44841.6|44881.6|44841.6|44851.6|44811.6|15
1620740850000|2021-05-11 13:47:30|44886.6|44846.6|44846.6|44806.6|44891.6|44851.6|44841.8|44801.8|42
1620740860000|2021-05-11 13:47:40|44841.8|44801.8|44821.6|44781.6|44841.8|44801.8|44806.6|44766.6|62
1620740870000|2021-05-11 13:47:50|44816.8|44776.8|44806.6|44766.6|44821.6|44781.6|44791.6|44751.6|18
1620740880000|2021-05-11 13:48:00|44801.6|44761.6|44806.6|44766.6|44811.6|44771.6|44791.8|44751.8|17
1620740890000|2021-05-11 13:48:10|44806.4|44766.4|44806.6|44766.6|44811.6|44771.6|44791.6|44751.6|11
1620740900000|2021-05-11 13:48:20|44806.4|44766.4|44791.6|44751.6|44811.8|44771.8|44791.6|44751.6|53
1620740910000|2021-05-11 13:48:30|44796.6|44756.6|44806.6|44766.6|44811.6|44771.6|44791.6|44751.6|11
1620740920000|2021-05-11 13:48:40|44806.4|44766.4|44806.6|44766.6|44821.6|44781.6|44801.6|44761.6|18
1620740930000|2021-05-11 13:48:50|44806.8|44766.8|44791.6|44751.6|44811.6|44771.6|44791.6|44751.6|8
1620740940000|2021-05-11 13:49:00|44781.6|44741.6|44806.6|44766.6|44811.6|44771.6|44781.6|44741.6|50
1620740950000|2021-05-11 13:49:10|44801.8|44761.8|44791.6|44751.6|44806.6|44766.6|44791.6|44751.6|10
1620740960000|2021-05-11 13:49:20|44796.6|44756.6|44796.6|44756.6|44801.6|44761.6|44791.6|44751.6|5
1620740970000|2021-05-11 13:49:30|44801.4|44761.4|44811.6|44771.6|44811.6|44771.6|44791.6|44751.6|15
1620740980000|2021-05-11 13:49:40|44806.6|44766.6|44811.6|44771.6|44821.6|44781.6|44806.6|44766.6|8
1620740990000|2021-05-11 13:49:50|44811.4|44771.4|44821.6|44781.6|44821.6|44781.6|44811.4|44771.4|10
1620741000000|2021-05-11 13:50:00|44816.6|44776.6|44821.6|44781.6|44821.6|44781.6|44816.4|44776.4|14
1620741010000|2021-05-11 13:50:10|44816.6|44776.6|44801.6|44761.6|44821.6|44781.6|44801.6|44761.6|24
1620741020000|2021-05-11 13:50:20|44801.4|44761.4|44791.6|44751.6|44801.4|44761.4|44791.6|44751.6|4
1620741030000|2021-05-11 13:50:30|44791.8|44751.8|44811.6|44771.6|44811.6|44771.6|44791.8|44751.8|4
1620741040000|2021-05-11 13:50:40|44806.6|44766.6|44806.6|44766.6|44811.6|44771.6|44801.6|44761.6|4
1620741050000|2021-05-11 13:50:50|44811.4|44771.4|44811.6|44771.6|44816.6|44776.6|44806.6|44766.6|4
1620741060000|2021-05-11 13:51:00|44816.6|44776.6|44861.6|44821.6|44866.6|44826.6|44811.6|44771.6|24
1620741070000|2021-05-11 13:51:10|44866.6|44826.6|44851.6|44811.6|44866.6|44826.6|44851.6|44811.6|12
1620741080000|2021-05-11 13:51:20|44851.8|44811.8|44891.6|44851.6|44896.6|44856.6|44851.6|44811.6|13
1620741090000|2021-05-11 13:51:30|44896.6|44856.6|44901.6|44861.6|44901.6|44861.6|44896.6|44856.6|16
1620741100000|2021-05-11 13:51:40|44896.6|44856.6|44906.6|44866.6|44906.6|44866.6|44896.6|44856.6|8
1620741110000|2021-05-11 13:51:50|44901.8|44861.8|44916.6|44876.6|44916.6|44876.6|44901.6|44861.6|0
1620741120000|2021-05-11 13:52:00|44921.6|44881.6|44911.6|44871.6|44921.6|44881.6|44911.6|44871.6|29
1620741130000|2021-05-11 13:52:10|44911.8|44871.8|44906.6|44866.6|44916.6|44876.6|44901.6|44861.6|13
1620741140000|2021-05-11 13:52:20|44911.4|44871.4|44896.6|44856.6|44911.6|44871.6|44891.6|44851.6|31
1620741150000|2021-05-11 13:52:30|44896.4|44856.4|44891.6|44851.6|44901.6|44861.6|44891.6|44851.6|7
1620741160000|2021-05-11 13:52:40|44901.6|44861.6|44931.6|44891.6|44936.6|44896.6|44901.6|44861.6|20
1620741170000|2021-05-11 13:52:50|44941.6|44901.6|44911.6|44871.6|44941.6|44901.6|44901.6|44861.6|14
1620741180000|2021-05-11 13:53:00|44901.6|44861.6|44891.6|44851.6|44911.6|44871.6|44881.6|44841.6|12
1620741190000|2021-05-11 13:53:10|44891.8|44851.8|44891.6|44851.6|44901.6|44861.6|44891.6|44851.6|9
1620741200000|2021-05-11 13:53:20|44891.8|44851.8|44841.6|44801.6|44891.8|44851.8|44841.6|44801.6|19
1620741210000|2021-05-11 13:53:30|44846.6|44806.6|44841.6|44801.6|44846.6|44806.6|44841.6|44801.6|19
1620741220000|2021-05-11 13:53:40|44841.4|44801.4|44826.6|44786.6|44841.4|44801.4|44821.6|44781.6|16
1620741230000|2021-05-11 13:53:50|44826.4|44786.4|44821.6|44781.6|44826.6|44786.6|44811.6|44771.6|6
1620741240000|2021-05-11 13:54:00|44826.6|44786.6|44841.6|44801.6|44841.6|44801.6|44821.4|44781.4|11
1620741250000|2021-05-11 13:54:10|44846.6|44806.6|44846.6|44806.6|44856.6|44816.6|44841.6|44801.6|20
1620741260000|2021-05-11 13:54:20|44851.8|44811.8|44886.6|44846.6|44886.6|44846.6|44851.8|44811.8|7
1620741270000|2021-05-11 13:54:30|44881.8|44841.8|44851.6|44811.6|44881.8|44841.8|44851.6|44811.6|19
1620741280000|2021-05-11 13:54:40|44861.6|44821.6|44846.6|44806.6|44861.6|44821.6|44831.6|44791.6|13
1620741290000|2021-05-11 13:54:50|44846.8|44806.8|44826.6|44786.6|44846.8|44806.8|44826.4|44786.4|3
1620741300000|2021-05-11 13:55:00|44826.4|44786.4|44856.6|44816.6|44861.6|44821.6|44821.6|44781.6|28
1620741310000|2021-05-11 13:55:10|44851.8|44811.8|44861.6|44821.6|44866.6|44826.6|44851.6|44811.6|1
1620741320000|2021-05-11 13:55:20|44871.6|44831.6|44861.6|44821.6|44871.6|44831.6|44861.6|44821.6|12
1620741330000|2021-05-11 13:55:30|44880.9|44840.9|44876.6|44836.6|44891.4|44851.4|44871.6|44831.6|12
1620741340000|2021-05-11 13:55:40|44876.8|44836.8|44896.6|44856.6|44901.6|44861.6|44876.8|44836.8|12
1620741350000|2021-05-11 13:55:50|44896.8|44856.8|44891.6|44851.6|44906.6|44866.6|44891.6|44851.6|3
1620741360000|2021-05-11 13:56:00|44886.8|44846.8|44911.6|44871.6|44911.6|44871.6|44886.8|44846.8|21
1620741370000|2021-05-11 13:56:10|44911.4|44871.4|44911.6|44871.6|44911.6|44871.6|44901.6|44861.6|6
1620741380000|2021-05-11 13:56:20|44906.8|44866.8|44891.6|44851.6|44906.8|44866.8|44891.6|44851.6|11
1620741390000|2021-05-11 13:56:30|44876.6|44836.6|44861.6|44821.6|44891.6|44851.6|44861.6|44821.6|28
1620741400000|2021-05-11 13:56:40|44876.6|44836.6|44871.6|44831.6|44881.6|44841.6|44861.6|44821.6|40
1620741410000|2021-05-11 13:56:50|44881.6|44841.6|44891.6|44851.6|44891.6|44851.6|44881.6|44841.6|8
1620741420000|2021-05-11 13:57:00|44886.6|44846.6|44901.6|44861.6|44901.6|44861.6|44886.4|44846.4|22
1620741430000|2021-05-11 13:57:10|44906.6|44866.6|44911.6|44871.6|44911.6|44871.6|44891.6|44851.6|8
1620741440000|2021-05-11 13:57:20|44916.6|44876.6|44921.6|44881.6|44921.6|44881.6|44916.6|44876.6|8
1620741450000|2021-05-11 13:57:30|44916.6|44876.6|44896.6|44856.6|44916.6|44876.6|44896.6|44856.6|3
1620741460000|2021-05-11 13:57:40|44896.4|44856.4|44861.6|44821.6|44896.4|44856.4|44861.6|44821.6|13
1620741470000|2021-05-11 13:57:50|44866.6|44826.6|44866.6|44826.6|44871.6|44831.6|44861.6|44821.6|12
1620741480000|2021-05-11 13:58:00|44861.6|44821.6|44861.6|44821.6|44881.6|44841.6|44861.6|44821.6|7
1620741490000|2021-05-11 13:58:10|44862|44822|44896.6|44856.6|44896.6|44856.6|44862|44822|7
1620741500000|2021-05-11 13:58:20|44891.8|44851.8|44886.6|44846.6|44891.8|44851.8|44881.6|44841.6|11
1620741510000|2021-05-11 13:58:30|44891.4|44851.4|44891.6|44851.6|44901.6|44861.6|44876.6|44836.6|48
1620741520000|2021-05-11 13:58:40|44896.6|44856.6|44881.6|44841.6|44896.6|44856.6|44881.6|44841.6|5
1620741530000|2021-05-11 13:58:50|44881.8|44841.8|44891.6|44851.6|44891.6|44851.6|44881.6|44841.6|8
1620741540000|2021-05-11 13:59:00|44886.8|44846.8|44871.6|44831.6|44886.8|44846.8|44871.6|44831.6|8
1620741550000|2021-05-11 13:59:10|44871.8|44831.8|44881.6|44841.6|44881.6|44841.6|44871.8|44831.8|17
1620741560000|2021-05-11 13:59:20|44876.6|44836.6|44881.6|44841.6|44881.6|44841.6|44871.6|44831.6|11
1620741570000|2021-05-11 13:59:30|44871.6|44831.6|44891.6|44851.6|44891.6|44851.6|44871.6|44831.6|7
1620741580000|2021-05-11 13:59:40|44901.6|44861.6|44901.6|44861.6|44911.6|44871.6|44901.6|44861.6|8
1620741590000|2021-05-11 13:59:50|44891.6|44851.6|44881.6|44841.6|44901.6|44861.6|44881.6|44841.6|13
1620741600000|2021-05-11 14:00:00|44891.6|44851.6|44926.6|44886.6|44931.6|44891.6|44891.6|44851.6|36
1620741610000|2021-05-11 14:00:10|44921.8|44881.8|44906.6|44866.6|44926.6|44886.6|44906.6|44866.6|14
1620741620000|2021-05-11 14:00:20|44906.4|44866.4|44896.6|44856.6|44906.6|44866.6|44891.6|44851.6|20
1620741630000|2021-05-11 14:00:30|44891.6|44851.6|44901.6|44861.6|44906.6|44866.6|44891.6|44851.6|3
1620741640000|2021-05-11 14:00:40|44891.6|44851.6|44881.6|44841.6|44896.6|44856.6|44881.6|44841.6|38
1620741650000|2021-05-11 14:00:50|44866.4|44826.4|44861.6|44821.6|44871.6|44831.6|44861.6|44821.6|21
1620741660000|2021-05-11 14:01:00|44866.4|44826.4|44841.6|44801.6|44871.6|44831.6|44841.6|44801.6|64
1620741670000|2021-05-11 14:01:10|44846.6|44806.6|44861.6|44821.6|44861.6|44821.6|44841.6|44801.6|21
1620741680000|2021-05-11 14:01:20|44861.4|44821.4|44861.6|44821.6|44861.6|44821.6|44851.6|44811.6|11
1620741690000|2021-05-11 14:01:30|44856.6|44816.6|44841.6|44801.6|44861.6|44821.6|44831.6|44791.6|43
1620741700000|2021-05-11 14:01:40|44831.6|44791.6|44851.6|44811.6|44851.6|44811.6|44826.6|44786.6|33
1620741710000|2021-05-11 14:01:50|44841.6|44801.6|44866.6|44826.6|44871.6|44831.6|44841.6|44801.6|17
1620741720000|2021-05-11 14:02:00|44861.8|44821.8|44866.6|44826.6|44866.6|44826.6|44856.6|44816.6|6
1620741730000|2021-05-11 14:02:10|44871.4|44831.4|44891.6|44851.6|44916.6|44876.6|44871.4|44831.4|33
1620741740000|2021-05-11 14:02:20|44886.6|44846.6|44881.6|44841.6|44891.6|44851.6|44876.6|44836.6|0
1620741750000|2021-05-11 14:02:30|44891.6|44851.6|44901.6|44861.6|44901.6|44861.6|44891.6|44851.6|16
1620741760000|2021-05-11 14:02:40|44896.6|44856.6|44891.6|44851.6|44906.6|44866.6|44891.6|44851.6|10
1620741770000|2021-05-11 14:02:50|44901.6|44861.6|44901.6|44861.6|44901.6|44861.6|44901.6|44861.6|10
1620741780000|2021-05-11 14:03:00|44906.4|44866.4|44891.6|44851.6|44906.6|44866.6|44891.6|44851.6|7
1620741790000|2021-05-11 14:03:10|44901.6|44861.6|44906.6|44866.6|44911.6|44871.6|44891.6|44851.6|17
1620741800000|2021-05-11 14:03:20|44911.4|44871.4|44921.6|44881.6|44921.6|44881.6|44906.6|44866.6|3
1620741810000|2021-05-11 14:03:30|44926.4|44886.4|44921.6|44881.6|44931.6|44891.6|44916.6|44876.6|19
1620741820000|2021-05-11 14:03:40|44931.6|44891.6|44931.6|44891.6|44941.6|44901.6|44931.6|44891.6|14
1620741830000|2021-05-11 14:03:50|44941.6|44901.6|44921.6|44881.6|44941.6|44901.6|44921.6|44881.6|9
1620741840000|2021-05-11 14:04:00|44931.6|44891.6|44941.6|44901.6|44941.6|44901.6|44931.6|44891.6|9
1620741850000|2021-05-11 14:04:10|44946.4|44906.4|44951.6|44911.6|44951.6|44911.6|44941.6|44901.6|1
1620741860000|2021-05-11 14:04:20|44961.2|44921.2|44951.6|44911.6|44961.6|44921.6|44951.6|44911.6|12
1620741870000|2021-05-11 14:04:30|44961.6|44921.6|44958.7|44918.7|44968.5|44928.5|44953.7|44913.7|15
1620741880000|2021-05-11 14:04:40|44963.5|44923.5|44963.5|44923.5|44963.5|44923.5|44958.7|44918.7|1
1620741890000|2021-05-11 14:04:50|44953.7|44913.7|44948.9|44908.9|44958.7|44918.7|44948.9|44908.9|17
1620741900000|2021-05-11 14:05:00|44948.7|44908.7|44968.5|44928.5|44968.5|44928.5|44943.9|44903.9|15
1620741910000|2021-05-11 14:05:10|44973.3|44933.3|44973.3|44933.3|44973.3|44933.3|44973.3|44933.3|6
1620741920000|2021-05-11 14:05:20|44978.1|44938.1|45051.8|45011.8|45051.8|45011.8|44978.1|44938.1|81
1620741930000|2021-05-11 14:05:30|45047|45007|45066.6|45026.6|45066.6|45026.6|45042|45002|50
1620741940000|2021-05-11 14:05:40|45066.8|45026.8|45081.6|45041.6|45081.6|45041.6|45061.6|45021.6|74
1620741950000|2021-05-11 14:05:50|45091.6|45051.6|45096.6|45056.6|45106.6|45066.6|45091.6|45051.6|44
1620741960000|2021-05-11 14:06:00|45091.8|45051.8|45091.6|45051.6|45091.8|45051.8|45091.6|45051.6|24
1620741970000|2021-05-11 14:06:10|45101.4|45061.4|45091.6|45051.6|45101.4|45061.4|45091.6|45051.6|10
1620741980000|2021-05-11 14:06:20|45116.8|45076.8|45116.6|45076.6|45126.6|45086.6|45101.6|45061.6|100
1620741990000|2021-05-11 14:06:30|45121.4|45081.4|45111.6|45071.6|45121.6|45081.6|45111.6|45071.6|12
1620742000000|2021-05-11 14:06:40|45116.6|45076.6|45106.6|45066.6|45121.6|45081.6|45101.6|45061.6|11
1620742010000|2021-05-11 14:06:50|45106.4|45066.4|45101.6|45061.6|45106.6|45066.6|45101.6|45061.6|4
1620742020000|2021-05-11 14:07:00|45101.4|45061.4|45101.6|45061.6|45101.6|45061.6|45091.6|45051.6|42
1620742030000|2021-05-11 14:07:10|45096.6|45056.6|45106.6|45066.6|45111.6|45071.6|45096.6|45056.6|28
1620742040000|2021-05-11 14:07:20|45106.8|45066.8|45121.6|45081.6|45131.6|45091.6|45106.8|45066.8|18
1620742050000|2021-05-11 14:07:30|45116.6|45076.6|45131.6|45091.6|45131.6|45091.6|45111.6|45071.6|19
1620742060000|2021-05-11 14:07:40|45131.4|45091.4|45121.6|45081.6|45131.4|45091.4|45111.6|45071.6|19
1620742070000|2021-05-11 14:07:50|45121.4|45081.4|45141.6|45101.6|45141.6|45101.6|45111.6|45071.6|10
1620742080000|2021-05-11 14:08:00|45141.8|45101.8|45151.6|45111.6|45151.6|45111.6|45131.6|45091.6|34
1620742090000|2021-05-11 14:08:10|||||||||9
1620742100000|2021-05-11 14:08:20|45151.8|45111.8|45156.8|45116.8|45161.6|45121.6|45151.6|45111.6|20
1620742110000|2021-05-11 14:08:30|45156.6|45116.6|45136.6|45096.6|45156.6|45116.6|45136.4|45096.4|41
1620742120000|2021-05-11 14:08:40|45141.4|45101.4|45136.6|45096.6|45151.6|45111.6|45131.6|45091.6|22
1620742130000|2021-05-11 14:08:50|45131.8|45091.8|45131.6|45091.6|45136.6|45096.6|45121.6|45081.6|24
1620742140000|2021-05-11 14:09:00|45126.8|45086.8|45126.6|45086.6|45131.6|45091.6|45121.8|45081.8|7
1620742150000|2021-05-11 14:09:10|45131.4|45091.4|45131.6|45091.6|45141.6|45101.6|45126.6|45086.6|117
1620742160000|2021-05-11 14:09:20|45131.8|45091.8|45136.6|45096.6|45141.6|45101.6|45131.6|45091.6|13
1620742170000|2021-05-11 14:09:30|45131.8|45091.8|45161.6|45121.6|45161.6|45121.6|45131.6|45091.6|24
1620742180000|2021-05-11 14:09:40|45161.8|45121.8|45161.6|45121.6|45171.6|45131.6|45161.6|45121.6|8
1620742190000|2021-05-11 14:09:50|45156.6|45116.6|45156.6|45116.6|45156.6|45116.6|45156.6|45116.6|10
1620742200000|2021-05-11 14:10:00|45161.6|45121.6|45171.6|45131.6|45181.6|45141.6|45161.6|45121.6|38
1620742210000|2021-05-11 14:10:10|45166.6|45126.6|45211.6|45171.6|45211.6|45171.6|45166.6|45126.6|54
1620742220000|2021-05-11 14:10:20|45211.8|45171.8|45231.6|45191.6|45231.8|45191.8|45211.6|45171.6|38
1620742230000|2021-05-11 14:10:30|45231.4|45191.4|45221.6|45181.6|45231.4|45191.4|45211.6|45171.6|37
1620742240000|2021-05-11 14:10:40|45221.8|45181.8|45211.6|45171.6|45221.8|45181.8|45211.6|45171.6|34
1620742250000|2021-05-11 14:10:50|45211.8|45171.8|45211.6|45171.6|45216.6|45176.6|45211.6|45171.6|2
1620742260000|2021-05-11 14:11:00|45216.6|45176.6|45216.6|45176.6|45216.6|45176.6|45216.6|45176.6|15
1620742270000|2021-05-11 14:11:10|45221.4|45181.4|45216.6|45176.6|45221.6|45181.6|45216.4|45176.4|4
1620742280000|2021-05-11 14:11:20|45216.4|45176.4|45211.6|45171.6|45216.8|45176.8|45211.6|45171.6|21
1620742290000|2021-05-11 14:11:30|45191.6|45151.6|45181.6|45141.6|45191.6|45151.6|45181.6|45141.6|39
1620742300000|2021-05-11 14:11:40|45181.8|45141.8|45201.6|45161.6|45216.6|45176.6|45181.8|45141.8|18
1620742310000|2021-05-11 14:11:50|45201.8|45161.8|45201.6|45161.6|45206.6|45166.6|45191.6|45151.6|14
1620742320000|2021-05-11 14:12:00|45206.4|45166.4|45216.6|45176.6|45216.6|45176.6|45201.6|45161.6|11
1620742330000|2021-05-11 14:12:10|45221.4|45181.4|45241.6|45201.6|45246.8|45206.8|45216.6|45176.6|26
1620742340000|2021-05-11 14:12:20|45231.6|45191.6|45231.6|45191.6|45231.6|45191.6|45221.6|45181.6|7
1620742350000|2021-05-11 14:12:30|45231.4|45191.4|45221.6|45181.6|45241.6|45201.6|45216.6|45176.6|19
1620742360000|2021-05-11 14:12:40|45236.6|45196.6|45216.6|45176.6|45246.6|45206.6|45216.6|45176.6|23
1620742370000|2021-05-11 14:12:50|45221.6|45181.6|45221.6|45181.6|45236.6|45196.6|45216.6|45176.6|25
1620742380000|2021-05-11 14:13:00|45221.8|45181.8|45216.6|45176.6|45231.6|45191.6|45206.6|45166.6|17
1620742390000|2021-05-11 14:13:10|45221.4|45181.4|45206.6|45166.6|45236.6|45196.6|45201.6|45161.6|5
1620742400000|2021-05-11 14:13:20|45201.8|45161.8|45206.6|45166.6|45206.8|45166.8|45201.6|45161.6|6
1620742410000|2021-05-11 14:13:30|45201.6|45161.6|45196.6|45156.6|45206.6|45166.6|45186.6|45146.6|84
1620742420000|2021-05-11 14:13:40|45201.4|45161.4|45206.6|45166.6|45211.6|45171.6|45201.4|45161.4|22
1620742430000|2021-05-11 14:13:50|45206.8|45166.8|45206.4|45166.4|45211.6|45171.6|45196.6|45156.6|15
1620742440000|2021-05-11 14:14:00|45206.6|45166.6|45206.4|45166.4|45211.6|45171.6|45201.6|45161.6|5
1620742450000|2021-05-11 14:14:10|45201.6|45161.6|45206.6|45166.6|45206.6|45166.6|45191.6|45151.6|11
1620742460000|2021-05-11 14:14:20|45201.8|45161.8|45161.4|45121.4|45201.8|45161.8|45161.4|45121.4|33
1620742470000|2021-05-11 14:14:30|45151.8|45111.8|45166.6|45126.6|45171.6|45131.6|45146.6|45106.6|32
1620742480000|2021-05-11 14:14:40|45166.8|45126.8|45151.6|45111.6|45171.8|45131.8|45151.6|45111.6|8
1620742490000|2021-05-11 14:14:50|45156.6|45116.6|45151.6|45111.6|45156.6|45116.6|45151.6|45111.6|2
1620742500000|2021-05-11 14:15:00|45146.8|45106.8|45126.6|45086.6|45146.8|45106.8|45126.6|45086.6|49
1620742510000|2021-05-11 14:15:10|45126.8|45086.8|45111.6|45071.6|45131.6|45091.6|45111.6|45071.6|45
1620742520000|2021-05-11 14:15:20|45111.8|45071.8|45111.6|45071.6|45121.6|45081.6|45111.6|45071.6|13
1620742530000|2021-05-11 14:15:30|45116.4|45076.4|45131.6|45091.6|45131.6|45091.6|45116.4|45076.4|8
1620742540000|2021-05-11 14:15:40|45121.6|45081.6|45131.6|45091.6|45136.6|45096.6|45121.6|45081.6|9
1620742550000|2021-05-11 14:15:50|45126.6|45086.6|45141.6|45101.6|45141.6|45101.6|45126.6|45086.6|11
1620742560000|2021-05-11 14:16:00|45141|45101|45121.6|45081.6|45141.6|45101.6|45121.6|45081.6|11
1620742570000|2021-05-11 14:16:10|45126.6|45086.6|45121.6|45081.6|45136.6|45096.6|45121.4|45081.4|6
1620742580000|2021-05-11 14:16:20|45121.4|45081.4|45106.6|45066.6|45121.6|45081.6|45101.8|45061.8|12
1620742590000|2021-05-11 14:16:30|45111.4|45071.4|45126.6|45086.6|45131.6|45091.6|45106.6|45066.6|19
1620742600000|2021-05-11 14:16:40|45125.3|45085.3|45101.6|45061.6|45125.3|45085.3|45101.6|45061.6|11
1620742610000|2021-05-11 14:16:50|45101.8|45061.8|45101.6|45061.6|45111.6|45071.6|45101.6|45061.6|6
1620742620000|2021-05-11 14:17:00|45106.6|45066.6|45101.6|45061.6|45116.6|45076.6|45101.6|45061.6|17
1620742630000|2021-05-11 14:17:10|45101.8|45061.8|45101.6|45061.6|45111.6|45071.6|45101.6|45061.6|7
1620742640000|2021-05-11 14:17:20|45101.4|45061.4|45091.6|45051.6|45106.6|45066.6|45091.6|45051.6|14
1620742650000|2021-05-11 14:17:30|45091.4|45051.4|45091.6|45051.6|45091.6|45051.6|45086.6|45046.6|8
1620742660000|2021-05-11 14:17:40|45091.4|45051.4|45091.6|45051.6|45091.6|45051.6|45081.6|45041.6|28
1620742670000|2021-05-11 14:17:50|45096.4|45056.4|45081.6|45041.6|45096.6|45056.6|45081.6|45041.6|18
1620742680000|2021-05-11 14:18:00|45086.6|45046.6|45106.6|45066.6|45106.6|45066.6|45081.6|45041.6|11
1620742690000|2021-05-11 14:18:10|45111.4|45071.4|45106.6|45066.6|45111.4|45071.4|45106.4|45066.4|7
1620742700000|2021-05-11 14:18:20|45101.6|45061.6|45101.6|45061.6|45106.6|45066.6|45101.6|45061.6|4
1620742710000|2021-05-11 14:18:30|45101.4|45061.4|45086.6|45046.6|45101.4|45061.4|45086.6|45046.6|6
1620742720000|2021-05-11 14:18:40|45091.4|45051.4|45101.6|45061.6|45101.6|45061.6|45091.4|45051.4|12
1620742730000|2021-05-11 14:18:50|45101.4|45061.4|45096.6|45056.6|45101.6|45061.6|45091.6|45051.6|8
1620742740000|2021-05-11 14:19:00|45096.8|45056.8|45106.6|45066.6|45106.6|45066.6|45096.6|45056.6|4
1620742750000|2021-05-11 14:19:10|45106.8|45066.8|45101.6|45061.6|45121.6|45081.6|45101.6|45061.6|23
1620742760000|2021-05-11 14:19:20|45101.8|45061.8|45106.6|45066.6|45116.8|45076.8|45101.8|45061.8|5
1620742770000|2021-05-11 14:19:30|45101.8|45061.8|45106.6|45066.6|45111.6|45071.6|45101.6|45061.6|11
1620742780000|2021-05-11 14:19:40|45106.8|45066.8|45096.6|45056.6|45111.4|45071.4|45096.6|45056.6|6
1620742790000|2021-05-11 14:19:50|45101.6|45061.6|45111.6|45071.6|45111.6|45071.6|45101.6|45061.6|14
1620742800000|2021-05-11 14:20:00|45101.9|45061.9|45121.6|45081.6|45121.6|45081.6|45101.6|45061.6|14
1620742810000|2021-05-11 14:20:10|45121.8|45081.8|45141.6|45101.6|45141.6|45101.6|45121.6|45081.6|9
1620742820000|2021-05-11 14:20:20|45141.4|45101.4|45141.6|45101.6|45141.6|45101.6|45136.6|45096.6|23
1620742830000|2021-05-11 14:20:30|45151.6|45111.6|45171.6|45131.6|45171.6|45131.6|45151.6|45111.6|28
1620742840000|2021-05-11 14:20:40|45181.6|45141.6|45191.6|45151.6|45201.6|45161.6|45176.6|45136.6|25
1620742850000|2021-05-11 14:20:50|45171.6|45131.6|45171.6|45131.6|45181.6|45141.6|45171.6|45131.6|78
1620742860000|2021-05-11 14:21:00|45171.8|45131.8|45166.6|45126.6|45181.6|45141.6|45166.6|45126.6|14
1620742870000|2021-05-11 14:21:10|45161.8|45121.8|45171.6|45131.6|45171.6|45131.6|45156.4|45116.4|29
1620742880000|2021-05-11 14:21:20|45171.4|45131.4|45166.6|45126.6|45171.6|45131.6|45166.6|45126.6|13
1620742890000|2021-05-11 14:21:30|45166.8|45126.8|45181.6|45141.6|45186.6|45146.6|45166.8|45126.8|25
1620742900000|2021-05-11 14:21:40|45191.2|45151.2|45161.6|45121.6|45191.2|45151.2|45151.6|45111.6|30
1620742910000|2021-05-11 14:21:50|45151.6|45111.6|45156.6|45116.6|45161.4|45121.4|45151.6|45111.6|8
1620742920000|2021-05-11 14:22:00|45161.6|45121.6|45161.6|45121.6|45171.6|45131.6|45156.6|45116.6|14
1620742930000|2021-05-11 14:22:10|45161.9|45121.9|45161.6|45121.6|45166.6|45126.6|45151.6|45111.6|7
1620742940000|2021-05-11 14:22:20|45156.6|45116.6|45161.6|45121.6|45161.6|45121.6|45156.6|45116.6|9
1620742950000|2021-05-11 14:22:30|45156.6|45116.6|45151.6|45111.6|45156.6|45116.6|45151.6|45111.6|8
1620742960000|2021-05-11 14:22:40|45141.6|45101.6|45136.6|45096.6|45141.8|45101.8|45136.6|45096.6|7
1620742970000|2021-05-11 14:22:50|45136.4|45096.4|45121.6|45081.6|45141.6|45101.6|45121.4|45081.4|9
1620742980000|2021-05-11 14:23:00|45111.9|45071.9|45116.6|45076.6|45131.6|45091.6|45111.6|45071.6|13
1620742990000|2021-05-11 14:23:10|45116.4|45076.4|45111.6|45071.6|45116.4|45076.4|45111.6|45071.6|0
1620743000000|2021-05-11 14:23:20|45116.6|45076.6|45111.6|45071.6|45116.6|45076.6|45111.6|45071.6|23
1620743010000|2021-05-11 14:23:30|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|4
1620743020000|2021-05-11 14:23:40|45106.7|45066.7|45111.6|45071.6|45116.6|45076.6|45101.6|45061.6|13
1620743030000|2021-05-11 14:23:50|45116.4|45076.4|45116.6|45076.6|45121.4|45081.4|45111.7|45071.7|0
1620743040000|2021-05-11 14:24:00|45121.6|45081.6|45111.6|45071.6|45121.6|45081.6|45111.6|45071.6|28
1620743050000|2021-05-11 14:24:10|45116.4|45076.4|45116.6|45076.6|45126.6|45086.6|45116.4|45076.4|9
1620743060000|2021-05-11 14:24:20|45121.4|45081.4|45111.6|45071.6|45121.6|45081.6|45111.6|45071.6|1
1620743070000|2021-05-11 14:24:30|45106.6|45066.6|45081.6|45041.6|45106.6|45066.6|45081.6|45041.6|19
1620743080000|2021-05-11 14:24:40|45081.7|45041.7|45066.6|45026.6|45091.6|45051.6|45066.6|45026.6|24
1620743090000|2021-05-11 14:24:50|45066.7|45026.7|45066.6|45026.6|45071.6|45031.6|45061.7|45021.7|16
1620743100000|2021-05-11 14:25:00|45071.4|45031.4|45071.6|45031.6|45091.6|45051.6|45061.6|45021.6|52
1620743110000|2021-05-11 14:25:10|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|45076.6|45036.6|17
1620743120000|2021-05-11 14:25:20|45076.4|45036.4|45081.6|45041.6|45081.6|45041.6|45071.6|45031.6|6
1620743130000|2021-05-11 14:25:30|45091.2|45051.2|45101.6|45061.6|45101.6|45061.6|45091.2|45051.2|10
1620743140000|2021-05-11 14:25:40|45091.6|45051.6|45101.6|45061.6|45101.6|45061.6|45091.6|45051.6|11
1620743150000|2021-05-11 14:25:50|45091.6|45051.6|45061.6|45021.6|45091.6|45051.6|45061.6|45021.6|24
1620743160000|2021-05-11 14:26:00|45066.6|45026.6|45061.6|45021.6|45076.6|45036.6|45061.6|45021.6|22
1620743170000|2021-05-11 14:26:10|45051.6|45011.6|45051.6|45011.6|45066.6|45026.6|45051.6|45011.6|17
1620743180000|2021-05-11 14:26:20|45046.6|45006.6|45016.6|44976.6|45051.6|45011.6|45016.6|44976.6|61
1620743190000|2021-05-11 14:26:30|45016.7|44976.7|44996.6|44956.6|45021.6|44981.6|44996.4|44956.4|16
1620743200000|2021-05-11 14:26:40|44991.7|44951.7|44991.6|44951.6|44991.7|44951.7|44981.6|44941.6|20
1620743210000|2021-05-11 14:26:50|44986.6|44946.6|44986.6|44946.6|44991.6|44951.6|44986.6|44946.6|8
1620743220000|2021-05-11 14:27:00|44981.7|44941.7|44981.6|44941.6|44991.6|44951.6|44981.6|44941.6|8
1620743230000|2021-05-11 14:27:10|44981.4|44941.4|44966.6|44926.6|44981.6|44941.6|44961.6|44921.6|24
1620743240000|2021-05-11 14:27:20|44981.2|44941.2|44971.6|44931.6|44981.6|44941.6|44971.6|44931.6|23
1620743250000|2021-05-11 14:27:30|44981.6|44941.6|44981.6|44941.6|44986.6|44946.6|44981.6|44941.6|11
1620743260000|2021-05-11 14:27:40|44981.7|44941.7|44986.6|44946.6|44991.6|44951.6|44981.6|44941.6|15
1620743270000|2021-05-11 14:27:50|44981.7|44941.7|44996.6|44956.6|45011.6|44971.6|44981.6|44941.6|12
1620743280000|2021-05-11 14:28:00|45001.6|44961.6|45001.6|44961.6|45006.6|44966.6|44996.6|44956.6|7
1620743290000|2021-05-11 14:28:10|45006.4|44966.4|44991.6|44951.6|45006.6|44966.6|44986.6|44946.6|9
1620743300000|2021-05-11 14:28:20|44991.2|44951.2|44996.6|44956.6|45001.6|44961.6|44986.4|44946.4|4
1620743310000|2021-05-11 14:28:30|45001.4|44961.4|44996.6|44956.6|45001.6|44961.6|44991.6|44951.6|1
1620743320000|2021-05-11 14:28:40|44991.7|44951.7|44986.6|44946.6|44996.6|44956.6|44981.7|44941.7|13
1620743330000|2021-05-11 14:28:50|44981.7|44941.7|44981.6|44941.6|44991.6|44951.6|44981.4|44941.4|8
1620743340000|2021-05-11 14:29:00|44981.4|44941.4|44981.4|44941.4|44981.6|44941.6|44971.7|44931.7|6
1620743350000|2021-05-11 14:29:10|44976.6|44936.6|44971.6|44931.6|44976.6|44936.6|44966.6|44926.6|9
1620743360000|2021-05-11 14:29:20|44971.4|44931.4|44966.5|44926.5|44976.5|44936.5|44961.5|44921.5|1
1620743370000|2021-05-11 14:29:30|44961.7|44921.7|44946.5|44906.5|44966.5|44926.5|44941.5|44901.5|20
1620743380000|2021-05-11 14:29:40|44941.7|44901.7|44911.5|44871.5|44946.5|44906.5|44911.5|44871.5|56
1620743390000|2021-05-11 14:29:50|44906.7|44866.7|44891.5|44851.5|44911.5|44871.5|44891.5|44851.5|8
1620743400000|2021-05-11 14:30:00|44891.7|44851.7|44881.5|44841.5|44901.5|44861.5|44881.5|44841.5|58
1620743410000|2021-05-11 14:30:10|44886.5|44846.5|44891.5|44851.5|44896.5|44856.5|44881.5|44841.5|11
1620743420000|2021-05-11 14:30:20|44891.7|44851.7|44906.5|44866.5|44911.5|44871.5|44891.5|44851.5|8
1620743430000|2021-05-11 14:30:30|44906.7|44866.7|44906.5|44866.5|44911.5|44871.5|44901.5|44861.5|4
1620743440000|2021-05-11 14:30:40|44906.7|44866.7|44931.5|44891.5|44931.5|44891.5|44906.5|44866.5|11
1620743450000|2021-05-11 14:30:50|44931.9|44891.9|44966.5|44926.5|44966.5|44926.5|44931.9|44891.9|4
1620743460000|2021-05-11 14:31:00|44971.4|44931.4|44961.5|44921.5|44976.5|44936.5|44941.4|44901.4|19
1620743470000|2021-05-11 14:31:10|44961.7|44921.7|44956.5|44916.5|44971.2|44931.2|44951.5|44911.5|12
1620743480000|2021-05-11 14:31:20|44956.4|44916.4|44961.5|44921.5|44961.5|44921.5|44951.5|44911.5|7
1620743490000|2021-05-11 14:31:30|44956.5|44916.5|44966.5|44926.5|44966.5|44926.5|44951.5|44911.5|17
1620743500000|2021-05-11 14:31:40|44971.4|44931.4|44971.5|44931.5|44976.5|44936.5|44961.9|44921.9|10
1620743510000|2021-05-11 14:31:50|44971.7|44931.7|44986.5|44946.5|44996.5|44956.5|44971.7|44931.7|21
1620743520000|2021-05-11 14:32:00|44981.7|44941.7|44956.5|44916.5|44981.7|44941.7|44956.4|44916.4|13
1620743530000|2021-05-11 14:32:10|44956.4|44916.4|44956.5|44916.5|44956.5|44916.5|44941.5|44901.5|5
1620743540000|2021-05-11 14:32:20|44956.4|44916.4|44946.5|44906.5|44956.7|44916.7|44941.5|44901.5|4
1620743550000|2021-05-11 14:32:30|44941.7|44901.7|44941.5|44901.5|44941.7|44901.7|44941.5|44901.5|0
1620743560000|2021-05-11 14:32:40|44931.5|44891.5|44951.5|44911.5|44951.5|44911.5|44926.5|44886.5|42
1620743570000|2021-05-11 14:32:50|44946.5|44906.5|44941.5|44901.5|44951.5|44911.5|44941.5|44901.5|11
1620743580000|2021-05-11 14:33:00|44931.5|44891.5|44946.5|44906.5|44946.5|44906.5|44931.5|44891.5|10
1620743590000|2021-05-11 14:33:10|44951.4|44911.4|44951.5|44911.5|44956.5|44916.5|44951.4|44911.4|1
1620743600000|2021-05-11 14:33:20|44951.4|44911.4|44936.5|44896.5|44951.4|44911.4|44936.5|44896.5|5
1620743610000|2021-05-11 14:33:30|44936.4|44896.4|44931.5|44891.5|44936.5|44896.5|44931.5|44891.5|4
1620743620000|2021-05-11 14:33:40|44921.5|44881.5|44941.5|44901.5|44941.7|44901.7|44921.5|44881.5|16
1620743630000|2021-05-11 14:33:50|44941.7|44901.7|44951.5|44911.5|44951.5|44911.5|44941.5|44901.5|0
1620743640000|2021-05-11 14:34:00|44961.2|44921.2|44951.5|44911.5|44961.5|44921.5|44941.5|44901.5|18
1620743650000|2021-05-11 14:34:10|44951.2|44911.2|44961.5|44921.5|44961.5|44921.5|44941.5|44901.5|15
1620743660000|2021-05-11 14:34:20|44961.7|44921.7|44961.5|44921.5|44971.4|44931.4|44961.5|44921.5|3
1620743670000|2021-05-11 14:34:30|44961.7|44921.7|44961.5|44921.5|44966.5|44926.5|44961.5|44921.5|1
1620743680000|2021-05-11 14:34:40|44961.7|44921.7|44951.5|44911.5|44961.7|44921.7|44951.5|44911.5|21
1620743690000|2021-05-11 14:34:50|44951.9|44911.9|44966.5|44926.5|44971.5|44931.5|44951.9|44911.9|14
1620743700000|2021-05-11 14:35:00|44961.7|44921.7|44951.7|44911.7|44966.5|44926.5|44941.5|44901.5|19
1620743710000|2021-05-11 14:35:10|44951.5|44911.5|44946.5|44906.5|44951.5|44911.5|44941.5|44901.5|17
1620743720000|2021-05-11 14:35:20|44946.4|44906.4|44931.5|44891.5|44946.4|44906.4|44926.5|44886.5|10
1620743730000|2021-05-11 14:35:30|44926.5|44886.5|44946.5|44906.5|44946.5|44906.5|44921.5|44881.5|18
1620743740000|2021-05-11 14:35:40|44946.4|44906.4|44951.5|44911.5|44951.5|44911.5|44946.4|44906.4|2
1620743750000|2021-05-11 14:35:50|44946.7|44906.7|44966.7|44926.7|44966.7|44926.7|44941.7|44901.7|9
1620743760000|2021-05-11 14:36:00|44966.5|44926.5|44951.5|44911.5|44966.5|44926.5|44951.5|44911.5|6
1620743770000|2021-05-11 14:36:10|44941.5|44901.5|44941.5|44901.5|44941.5|44901.5|44936.5|44896.5|14
1620743780000|2021-05-11 14:36:20|44951.5|44911.5|44941.7|44901.7|44951.5|44911.5|44941.7|44901.7|24
1620743790000|2021-05-11 14:36:30|44941.5|44901.5|44931.5|44891.5|44951.5|44911.5|44931.5|44891.5|10
1620743800000|2021-05-11 14:36:40|44941.5|44901.5|44951.7|44911.7|44951.7|44911.7|44941.5|44901.5|9
1620743810000|2021-05-11 14:36:50|44951.5|44911.5|44961.5|44921.5|44961.5|44921.5|44951.5|44911.5|6
1620743820000|2021-05-11 14:37:00|44961.2|44921.2|44941.5|44901.5|44961.2|44921.2|44941.5|44901.5|7
1620743830000|2021-05-11 14:37:10|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44921.5|44881.5|28
1620743840000|2021-05-11 14:37:20|44931.3|44891.3|44936.5|44896.5|44941.5|44901.5|44921.5|44881.5|21
1620743850000|2021-05-11 14:37:30|44931.7|44891.7|44936.5|44896.5|44936.5|44896.5|44926.5|44886.5|0
1620743860000|2021-05-11 14:37:40|44931.7|44891.7|44931.5|44891.5|44941.2|44901.2|44931.5|44891.5|17
1620743870000|2021-05-11 14:37:50|44931.3|44891.3|44931.5|44891.5|44931.5|44891.5|44926.5|44886.5|4
1620743880000|2021-05-11 14:38:00|44941.5|44901.5|44936.3|44896.3|44941.5|44901.5|44936.3|44896.3|5
1620743890000|2021-05-11 14:38:10|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|44931.5|44891.5|10
1620743900000|2021-05-11 14:38:20|44941.5|44901.5|44951.5|44911.5|44951.5|44911.5|44941.5|44901.5|21
1620743910000|2021-05-11 14:38:30|44951.2|44911.2|44946.5|44906.5|44951.5|44911.5|44941.5|44901.5|1
1620743920000|2021-05-11 14:38:40|44941.7|44901.7|44941.5|44901.5|44951.5|44911.5|44941.5|44901.5|1
1620743930000|2021-05-11 14:38:50|44931.7|44891.7|44931.5|44891.5|44936.5|44896.5|44931.5|44891.5|13
1620743940000|2021-05-11 14:39:00|44931.3|44891.3|44916.5|44876.5|44931.3|44891.3|44911.5|44871.5|29
1620743950000|2021-05-11 14:39:10|44921.3|44881.3|44916.7|44876.7|44921.3|44881.3|44906.5|44866.5|5
1620743960000|2021-05-11 14:39:20|44916.5|44876.5|44916.5|44876.5|44921.5|44881.5|44911.5|44871.5|5
1620743970000|2021-05-11 14:39:30|44911.7|44871.7|44911.5|44871.5|44916.5|44876.5|44911.5|44871.5|0
1620743980000|2021-05-11 14:39:40|44926.5|44886.5|44931.5|44891.5|44931.5|44891.5|44921.7|44881.7|15
1620743990000|2021-05-11 14:39:50|44936.5|44896.5|44926.7|44886.7|44946.5|44906.5|44926.5|44886.5|23
1620744000000|2021-05-11 14:40:00|44926.5|44886.5|44946.5|44906.5|44951.5|44911.5|44921.5|44881.5|15
1620744010000|2021-05-11 14:40:10|44946.7|44906.7|44951.5|44911.5|44951.9|44911.9|44941.5|44901.5|3
1620744020000|2021-05-11 14:40:20|44956.5|44916.5|44956.5|44916.5|44961.5|44921.5|44951.5|44911.5|1
1620744030000|2021-05-11 14:40:30|44956.3|44916.3|44941.5|44901.5|44961.3|44921.3|44941.5|44901.5|6
1620744040000|2021-05-11 14:40:40|44951.5|44911.5|44946.5|44906.5|44951.5|44911.5|44946.5|44906.5|7
1620744050000|2021-05-11 14:40:50|44951.3|44911.3|44961.5|44921.5|44961.5|44921.5|44951.3|44911.3|3
1620744060000|2021-05-11 14:41:00|44956.5|44916.5|44951.5|44911.5|44961.5|44921.5|44951.5|44911.5|6
1620744070000|2021-05-11 14:41:10|44946.5|44906.5|44946.7|44906.7|44951.5|44911.5|44941.5|44901.5|5
1620744080000|2021-05-11 14:41:20|44951.5|44911.5|44956.5|44916.5|44956.5|44916.5|44946.5|44906.5|2
1620744090000|2021-05-11 14:41:30|44951.7|44911.7|44951.5|44911.5|44956.5|44916.5|44951.5|44911.5|5
1620744100000|2021-05-11 14:41:40|44951.7|44911.7|44956.5|44916.5|44956.5|44916.5|44951.5|44911.5|1
1620744110000|2021-05-11 14:41:50|44946.9|44906.9|44936.5|44896.5|44951.5|44911.5|44936.5|44896.5|18
1620744120000|2021-05-11 14:42:00|44931.7|44891.7|44921.5|44881.5|44931.7|44891.7|44911.5|44871.5|3
1620744130000|2021-05-11 14:42:10|44921.3|44881.3|44921.5|44881.5|44926.5|44886.5|44921.3|44881.3|7
1620744140000|2021-05-11 14:42:20|44916.5|44876.5|44921.5|44881.5|44931.5|44891.5|44916.5|44876.5|7
1620744150000|2021-05-11 14:42:30|44926.3|44886.3|44921.5|44881.5|44926.5|44886.5|44921.5|44881.5|1
1620744160000|2021-05-11 14:42:40|44916.5|44876.5|44901.5|44861.5|44916.5|44876.5|44901.5|44861.5|10
1620744170000|2021-05-11 14:42:50|44891.5|44851.5|44916.5|44876.5|44921.5|44881.5|44891.5|44851.5|14
1620744180000|2021-05-11 14:43:00|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|44911.5|44871.5|18
1620744200000|2021-05-11 14:43:20|44906.7|44866.7|44911.5|44871.5|44911.5|44871.5|44906.5|44866.5|7
1620744210000|2021-05-11 14:43:30|44906.5|44866.5|44921.5|44881.5|44921.5|44881.5|44906.5|44866.5|7
1620744220000|2021-05-11 14:43:40|44916.5|44876.5|44916.5|44876.5|44916.5|44876.5|44911.7|44871.7|2
1620744230000|2021-05-11 14:43:50|44916.7|44876.7|44926.5|44886.5|44926.5|44886.5|44916.5|44876.5|4
1620744240000|2021-05-11 14:44:00|44926.7|44886.7|44931.5|44891.5|44941.5|44901.5|44926.7|44886.7|6
1620744250000|2021-05-11 14:44:10|44931.7|44891.7|44941.5|44901.5|44941.5|44901.5|44931.5|44891.5|4
1620744260000|2021-05-11 14:44:20|44931.9|44891.9|44926.5|44886.5|44931.9|44891.9|44921.5|44881.5|9
1620744270000|2021-05-11 14:44:30|44926.3|44886.3|44921.5|44881.5|44926.3|44886.3|44916.3|44876.3|7
1620744280000|2021-05-11 14:44:40|44916.7|44876.7|44926.5|44886.5|44931.5|44891.5|44916.7|44876.7|9
1620744290000|2021-05-11 14:44:50|44921.7|44881.7|44936.5|44896.5|44936.5|44896.5|44921.7|44881.7|3
1620744300000|2021-05-11 14:45:00|44936.3|44896.3|44961.5|44921.5|44961.5|44921.5|44931.5|44891.5|11
1620744310000|2021-05-11 14:45:10|44971.5|44931.5|44976.5|44936.5|44981.5|44941.5|44971.5|44931.5|9
1620744320000|2021-05-11 14:45:20|44981.3|44941.3|44976.5|44936.5|44981.5|44941.5|44976.5|44936.5|8
1620744330000|2021-05-11 14:45:30|44976.7|44936.7|44981.5|44941.5|44981.5|44941.5|44976.5|44936.5|1
1620744350000|2021-05-11 14:45:50|44981.1|44941.1|44961.5|44921.5|44981.1|44941.1|44961.5|44921.5|18
1620744360000|2021-05-11 14:46:00|44951.5|44911.5|44961.5|44921.5|44971.5|44931.5|44951.5|44911.5|23
1620744370000|2021-05-11 14:46:10|44971.7|44931.7|44971.5|44931.5|44976.5|44936.5|44971.5|44931.5|13
1620744380000|2021-05-11 14:46:20|44966.5|44926.5|44961.5|44921.5|44971.3|44931.3|44961.5|44921.5|4
1620744390000|2021-05-11 14:46:30|44966.3|44926.3|44966.5|44926.5|44971.7|44931.7|44966.3|44926.3|9
1620744400000|2021-05-11 14:46:40|44966.7|44926.7|44971.5|44931.5|44971.7|44931.7|44966.7|44926.7|6
1620744410000|2021-05-11 14:46:50|44981.5|44941.5|44996.5|44956.5|44996.5|44956.5|44981.5|44941.5|3
1620744420000|2021-05-11 14:47:00|44991.7|44951.7|44991.5|44951.5|45001.3|44961.3|44981.5|44941.5|19
1620744430000|2021-05-11 14:47:10|44986.7|44946.7|44976.5|44936.5|44986.7|44946.7|44971.7|44931.7|17
1620744440000|2021-05-11 14:47:20|44986.5|44946.5|44981.5|44941.5|44986.5|44946.5|44981.5|44941.5|17
1620744450000|2021-05-11 14:47:30|44976.7|44936.7|44986.5|44946.5|44986.7|44946.7|44971.5|44931.5|15
1620744460000|2021-05-11 14:47:40|44991.3|44951.3|44991.7|44951.7|44991.7|44951.7|44991.3|44951.3|0
1620744470000|2021-05-11 14:47:50|||||||||2
1620744480000|2021-05-11 14:48:00|44991.5|44951.5|44981.7|44941.7|44991.7|44951.7|44981.7|44941.7|6
1620744490000|2021-05-11 14:48:10|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|44991.7|44951.7|15
1620744500000|2021-05-11 14:48:20|44996.5|44956.5|45001.7|44961.7|45006.7|44966.7|44996.5|44956.5|6
1620744510000|2021-05-11 14:48:30|44996.9|44956.9|45001.7|44961.7|45001.7|44961.7|44991.7|44951.7|5
1620744520000|2021-05-11 14:48:40|45006.5|44966.5|45006.7|44966.7|45011.5|44971.5|45006.5|44966.5|2
1620744530000|2021-05-11 14:48:50|45006.5|44966.5|45011.7|44971.7|45011.7|44971.7|45001.7|44961.7|3
1620744540000|2021-05-11 14:49:00|45001.7|44961.7|44991.7|44951.7|45001.7|44961.7|44991.7|44951.7|5
1620744550000|2021-05-11 14:49:10|44981.7|44941.7|44966.7|44926.7|44981.7|44941.7|44966.7|44926.7|22
1620744560000|2021-05-11 14:49:20|44961.9|44921.9|44976.7|44936.7|44976.7|44936.7|44961.7|44921.7|9
1620744570000|2021-05-11 14:49:30|44981.7|44941.7|44981.7|44941.7|44981.7|44941.7|44976.7|44936.7|4
1620744580000|2021-05-11 14:49:40|44976.7|44936.7|44991.7|44951.7|44991.7|44951.7|44976.7|44936.7|13
1620744590000|2021-05-11 14:49:50|44996.7|44956.7|45021.7|44981.7|45021.7|44981.7|44996.7|44956.7|11
1620744610000|2021-05-11 14:50:10|45031.7|44991.7|45021.7|44981.7|45036.7|44996.7|45021.7|44981.7|9
1620744620000|2021-05-11 14:50:20|45016.9|44976.9|45036.7|44996.7|45041.7|45001.7|45011.7|44971.7|12
1620744630000|2021-05-11 14:50:30|45041.7|45001.7|45036.7|44996.7|45041.7|45001.7|45031.7|44991.7|3
1620744640000|2021-05-11 14:50:40|45031.9|44991.9|45021.7|44981.7|45031.9|44991.9|45021.7|44981.7|11
1620744650000|2021-05-11 14:50:50|45031.7|44991.7|45036.7|44996.7|45036.7|44996.7|45026.7|44986.7|3
1620744660000|2021-05-11 14:51:00|45036.9|44996.9|45036.7|44996.7|45041.7|45001.7|45031.9|44991.9|1
1620744670000|2021-05-11 14:51:10|45036.5|44996.5|45041.7|45001.7|45041.7|45001.7|45031.7|44991.7|8
1620744680000|2021-05-11 14:51:20|||||||||4
1620744690000|2021-05-11 14:51:30|45046.5|45006.5|45046.7|45006.7|45051.7|45011.7|45046.5|45006.5|3
1620744700000|2021-05-11 14:51:40|45046.9|45006.9|45046.7|45006.7|45051.7|45011.7|45046.7|45006.7|5
1620744710000|2021-05-11 14:51:50|45046.5|45006.5|45041.7|45001.7|45046.5|45006.5|45041.7|45001.7|0
1620744720000|2021-05-11 14:52:00|45046.5|45006.5|45066.7|45026.7|45071.7|45031.7|45046.5|45006.5|13
1620744730000|2021-05-11 14:52:10|45061.9|45021.9|45066.7|45026.7|45066.7|45026.7|45061.7|45021.7|0
1620744740000|2021-05-11 14:52:20|45066.9|45026.9|45056.7|45016.7|45066.9|45026.9|45046.7|45006.7|25
1620744750000|2021-05-11 14:52:30|45046.7|45006.7|45046.7|45006.7|45051.7|45011.7|45026.7|44986.7|22
1620744760000|2021-05-11 14:52:40|45041.7|45001.7|45036.7|44996.7|45041.7|45001.7|45036.7|44996.7|12
1620744770000|2021-05-11 14:52:50|45036.5|44996.5|45016.7|44976.7|45036.5|44996.5|45016.7|44976.7|7
1620744780000|2021-05-11 14:53:00|45011.9|44971.9|45016.7|44976.7|45021.7|44981.7|45011.9|44971.9|3
1620744790000|2021-05-11 14:53:10|45016.5|44976.5|45016.7|44976.7|45021.7|44981.7|45001.7|44961.7|19
1620744800000|2021-05-11 14:53:20|45016.5|44976.5|45016.7|44976.7|45016.7|44976.7|45011.7|44971.7|1
1620744810000|2021-05-11 14:53:30|45016.9|44976.9|45011.7|44971.7|45031.7|44991.7|45011.7|44971.7|6
1620744820000|2021-05-11 14:53:40|45011.9|44971.9|45011.7|44971.7|45021.7|44981.7|45011.7|44971.7|1
1620744830000|2021-05-11 14:53:50|45011.9|44971.9|45016.7|44976.7|45021.7|44981.7|45011.9|44971.9|3
1620744840000|2021-05-11 14:54:00|45016.9|44976.9|45031.7|44991.7|45031.7|44991.7|45016.9|44976.9|6
1620744850000|2021-05-11 14:54:10|45036.5|44996.5|45026.7|44986.7|45036.7|44996.7|45026.7|44986.7|7
1620744860000|2021-05-11 14:54:20|45026.5|44986.5|45021.7|44981.7|45026.5|44986.5|45021.7|44981.7|9
1620744870000|2021-05-11 14:54:30|45021.9|44981.9|45041.7|45001.7|45046.7|45006.7|45021.9|44981.9|16
1620744880000|2021-05-11 14:54:40|45042.1|45002.1|45056.7|45016.7|45056.7|45016.7|45042.1|45002.1|7
1620744890000|2021-05-11 14:54:50|45056.5|45016.5|45051.7|45011.7|45056.7|45016.7|45051.7|45011.7|4
1620744900000|2021-05-11 14:55:00|45056.7|45016.7|45056.7|45016.7|45061.5|45021.5|45051.7|45011.7|3
1620744910000|2021-05-11 14:55:10|45056.5|45016.5|45051.7|45011.7|45056.5|45016.5|45046.7|45006.7|6
1620744920000|2021-05-11 14:55:20|45051.9|45011.9|45071.7|45031.7|45076.7|45036.7|45051.9|45011.9|49
1620744940000|2021-05-11 14:55:40|45066.7|45026.7|45061.7|45021.7|45066.7|45026.7|45061.7|45021.7|7
1620744950000|2021-05-11 14:55:50|||||||||1
1620744960000|2021-05-11 14:56:00|||||||||1
1620744970000|2021-05-11 14:56:10|45061.9|45021.9|45071.7|45031.7|45081.7|45041.7|45061.9|45021.9|15
1620744980000|2021-05-11 14:56:20|45066.7|45026.7|45061.7|45021.7|45066.7|45026.7|45061.7|45021.7|2
1620744990000|2021-05-11 14:56:30|45056.7|45016.7|45061.7|45021.7|45061.7|45021.7|45056.7|45016.7|7
1620745000000|2021-05-11 14:56:40|45061.9|45021.9|45066.7|45026.7|45071.7|45031.7|45061.7|45021.7|1
1620745010000|2021-05-11 14:56:50|45066.5|45026.5|45071.5|45031.5|45071.5|45031.5|45061.7|45021.7|0
1620745020000|2021-05-11 14:57:00|45066.7|45026.7|45066.7|45026.7|45071.7|45031.7|45061.7|45021.7|12
1620745030000|2021-05-11 14:57:10|45071.5|45031.5|45061.7|45021.7|45071.7|45031.7|45056.7|45016.7|13
1620745040000|2021-05-11 14:57:20|45061.5|45021.5|45086.7|45046.7|45086.7|45046.7|45051.7|45011.7|15
1620745050000|2021-05-11 14:57:30|45091.5|45051.5|45081.7|45041.7|45091.7|45051.7|45071.9|45031.9|21
1620745060000|2021-05-11 14:57:40|45086.5|45046.5|45086.7|45046.7|45086.7|45046.7|45086.5|45046.5|1
1620745070000|2021-05-11 14:57:50|45081.9|45041.9|45086.7|45046.7|45086.7|45046.7|45081.5|45041.5|10
1620745080000|2021-05-11 14:58:00|45091.7|45051.7|45076.7|45036.7|45091.7|45051.7|45071.9|45031.9|5
1620745090000|2021-05-11 14:58:10|45081.5|45041.5|45076.7|45036.7|45086.7|45046.7|45076.7|45036.7|5
1620745100000|2021-05-11 14:58:20|45081.5|45041.5|45066.5|45026.5|45081.7|45041.7|45061.7|45021.7|8
1620745110000|2021-05-11 14:58:30|45061.7|45021.7|45071.7|45031.7|45071.7|45031.7|45061.7|45021.7|1
1620745120000|2021-05-11 14:58:40|45076.7|45036.7|45086.7|45046.7|45091.7|45051.7|45071.9|45031.9|5
1620745130000|2021-05-11 14:58:50|45081.9|45041.9|45081.7|45041.7|45086.7|45046.7|45081.7|45041.7|0
1620745140000|2021-05-11 14:59:00|45086.7|45046.7|45096.7|45056.7|45101.7|45061.7|45086.7|45046.7|5
1620745150000|2021-05-11 14:59:10|45096.9|45056.9|45101.7|45061.7|45101.7|45061.7|45091.7|45051.7|6
1620745160000|2021-05-11 14:59:20|45096.7|45056.7|45096.7|45056.7|45111.7|45071.7|45096.7|45056.7|13
1620745170000|2021-05-11 14:59:30|45096.9|45056.9|45096.7|45056.7|45101.7|45061.7|45091.7|45051.7|8
1620745180000|2021-05-11 14:59:40|45096.9|45056.9|45091.7|45051.7|45096.9|45056.9|45091.7|45051.7|2
1620745190000|2021-05-11 14:59:50|45096.5|45056.5|45096.7|45056.7|45101.7|45061.7|45091.7|45051.7|23
1620745200000|2021-05-11 15:00:00|45101.5|45061.5|45111.7|45071.7|45111.7|45071.7|45096.7|45056.7|9
1620745210000|2021-05-11 15:00:10|45111.9|45071.9|45121.7|45081.7|45121.7|45081.7|45111.9|45071.9|5
1620745220000|2021-05-11 15:00:20|||||||||4
1620745230000|2021-05-11 15:00:30|45126.5|45086.5|45126.7|45086.7|45131.7|45091.7|45121.7|45081.7|10
1620745240000|2021-05-11 15:00:40|45121.9|45081.9|45121.7|45081.7|45121.9|45081.9|45116.7|45076.7|7
1620745250000|2021-05-11 15:00:50|45111.7|45071.7|45106.7|45066.7|45111.7|45071.7|45101.7|45061.7|27
1620745260000|2021-05-11 15:01:00|45106.9|45066.9|45136.7|45096.7|45141.7|45101.7|45106.7|45066.7|60
1620745270000|2021-05-11 15:01:10|45141.5|45101.5|45151.7|45111.7|45151.7|45111.7|45141.5|45101.5|6
1620745280000|2021-05-11 15:01:20|45151.5|45111.5|45131.7|45091.7|45151.5|45111.5|45131.7|45091.7|10
1620745290000|2021-05-11 15:01:30|||||||||3
1620745300000|2021-05-11 15:01:40|||||||||9
1620745310000|2021-05-11 15:01:50|45126.9|45086.9|45121.7|45081.7|45126.9|45086.9|45121.7|45081.7|4
1620745320000|2021-05-11 15:02:00|45121.9|45081.9|45131.7|45091.7|45131.7|45091.7|45121.9|45081.9|8
1620745330000|2021-05-11 15:02:10|45136.7|45096.7|45121.7|45081.7|45136.7|45096.7|45121.7|45081.7|5
1620745340000|2021-05-11 15:02:20|45121.5|45081.5|45111.7|45071.7|45121.5|45081.5|45111.7|45071.7|8
1620745350000|2021-05-11 15:02:30|45106.9|45066.9|45106.7|45066.7|45111.7|45071.7|45106.7|45066.7|7
1620745360000|2021-05-11 15:02:40|45106.5|45066.5|45101.7|45061.7|45106.5|45066.5|45101.7|45061.7|2
1620745370000|2021-05-11 15:02:50|45101.9|45061.9|45111.7|45071.7|45111.7|45071.7|45101.9|45061.9|11
1620745380000|2021-05-11 15:03:00|45121.7|45081.7|45121.7|45081.7|45121.7|45081.7|45121.7|45081.7|4
1620745390000|2021-05-11 15:03:10|45121.3|45081.3|45111.7|45071.7|45121.3|45081.3|45111.7|45071.7|17
1620745400000|2021-05-11 15:03:20|45116.5|45076.5|45121.7|45081.7|45121.7|45081.7|45116.5|45076.5|3
1620745410000|2021-05-11 15:03:30|||||||||5
1620745420000|2021-05-11 15:03:40|||||||||1
1620745440000|2021-05-11 15:04:00|||||||||40
1620745460000|2021-05-11 15:04:20|45156.5|45116.5|45156.7|45116.7|45156.7|45116.7|45151.7|45111.7|5
1620745470000|2021-05-11 15:04:30|45156.9|45116.9|45181.7|45141.7|45181.7|45141.7|45156.9|45116.9|9
1620745480000|2021-05-11 15:04:40|||||||||1
1620745490000|2021-05-11 15:04:50|||||||||6
1620745500000|2021-05-11 15:05:00|45171.7|45131.7|45171.7|45131.7|45171.7|45131.7|45161.7|45121.7|18
1620745510000|2021-05-11 15:05:10|45166.7|45126.7|45171.7|45131.7|45171.7|45131.7|45161.7|45121.7|7
1620745520000|2021-05-11 15:05:20|45181.7|45141.7|45181.7|45141.7|45181.7|45141.7|45181.7|45141.7|7
1620745530000|2021-05-11 15:05:30|45181.8|45141.8|45186.7|45146.7|45186.7|45146.7|45181.8|45141.8|5
1620745540000|2021-05-11 15:05:40|45191.5|45151.5|45201.7|45161.7|45206.7|45166.7|45191.5|45151.5|30
1620745550000|2021-05-11 15:05:50|45201.3|45161.3|45176.7|45136.7|45201.3|45161.3|45176.7|45136.7|16
1620745560000|2021-05-11 15:06:00|45181.5|45141.5|45186.7|45146.7|45186.7|45146.7|45181.5|45141.5|2
1620745570000|2021-05-11 15:06:10|45186.8|45146.8|45181.7|45141.7|45191.7|45151.7|45181.7|45141.7|3
1620745580000|2021-05-11 15:06:20|45181.8|45141.8|45181.7|45141.7|45191.7|45151.7|45181.7|45141.7|7
1620745590000|2021-05-11 15:06:30|45176.8|45136.8|45176.7|45136.7|45181.7|45141.7|45171.7|45131.7|3
1620745600000|2021-05-11 15:06:40|45171.8|45131.8|45171.7|45131.7|45181.5|45141.5|45171.7|45131.7|1
1620745610000|2021-05-11 15:06:50|45171.8|45131.8|45171.7|45131.7|45176.7|45136.7|45171.7|45131.7|3
1620745620000|2021-05-11 15:07:00|45162|45122|45166.7|45126.7|45166.7|45126.7|45161.7|45121.7|10
1620745630000|2021-05-11 15:07:10|45166.5|45126.5|45176.7|45136.7|45181.7|45141.7|45161.7|45121.7|47
1620745640000|2021-05-11 15:07:20|45171.8|45131.8|45161.7|45121.7|45171.8|45131.8|45161.7|45121.7|17
1620745650000|2021-05-11 15:07:30|45161.8|45121.8|45176.7|45136.7|45176.7|45136.7|45161.8|45121.8|3
1620745660000|2021-05-11 15:07:40|45176.8|45136.8|45186.7|45146.7|45191.7|45151.7|45176.8|45136.8|8
1620745670000|2021-05-11 15:07:50|45186.8|45146.8|45191.7|45151.7|45191.7|45151.7|45186.7|45146.7|8
1620745680000|2021-05-11 15:08:00|45201.7|45161.7|45211.7|45171.7|45211.7|45171.7|45201.7|45161.7|14
1620745690000|2021-05-11 15:08:10|45206.8|45166.8|45181.7|45141.7|45206.8|45166.8|45176.7|45136.7|22
1620745700000|2021-05-11 15:08:20|45176.7|45136.7|45176.7|45136.7|45181.5|45141.5|45171.7|45131.7|5
1620745710000|2021-05-11 15:08:30|45176.8|45136.8|45176.7|45136.7|45186.5|45146.5|45171.7|45131.7|5
1620745720000|2021-05-11 15:08:40|45176.5|45136.5|45171.7|45131.7|45181.5|45141.5|45171.7|45131.7|3
1620745730000|2021-05-11 15:08:50|45171.8|45131.8|45166.7|45126.7|45181.7|45141.7|45166.7|45126.7|5
1620745740000|2021-05-11 15:09:00|45166.5|45126.5|45166.7|45126.7|45166.7|45126.7|45166.5|45126.5|1
1620745750000|2021-05-11 15:09:10|45171.5|45131.5|45181.7|45141.7|45181.7|45141.7|45166.7|45126.7|11
1620745760000|2021-05-11 15:09:20|45181.3|45141.3|45181.7|45141.7|45181.7|45141.7|45176.7|45136.7|3
1620745770000|2021-05-11 15:09:30|45181.5|45141.5|45176.7|45136.7|45181.7|45141.7|45171.7|45131.7|4
1620745780000|2021-05-11 15:09:40|45176.5|45136.5|45171.7|45131.7|45176.7|45136.7|45171.7|45131.7|0
1620745790000|2021-05-11 15:09:50|45181.7|45141.7|45181.7|45141.7|45181.7|45141.7|45181.7|45141.7|2
1620745800000|2021-05-11 15:10:00|45191.7|45151.7|45196.7|45156.7|45196.7|45156.7|45181.7|45141.7|6
1620745810000|2021-05-11 15:10:10|45191.8|45151.8|45181.7|45141.7|45191.8|45151.8|45181.7|45141.7|6
1620745820000|2021-05-11 15:10:20|45186.5|45146.5|45191.7|45151.7|45191.7|45151.7|45186.5|45146.5|0
1620745830000|2021-05-11 15:10:30|45192|45152|45201.7|45161.7|45201.7|45161.7|45192|45152|5
1620745840000|2021-05-11 15:10:40|45206.7|45166.7|45201.7|45161.7|45211.7|45171.7|45201.7|45161.7|12
1620745850000|2021-05-11 15:10:50|45202|45162|45216.7|45176.7|45216.7|45176.7|45201.7|45161.7|15
1620745860000|2021-05-11 15:11:00|45221.5|45181.5|45221.7|45181.7|45221.7|45181.7|45221.5|45181.5|4
1620745870000|2021-05-11 15:11:10|45231.7|45191.7|45231.7|45191.7|45231.7|45191.7|45226.7|45186.7|11
1620745880000|2021-05-11 15:11:20|45231.5|45191.5|45221.7|45181.7|45231.5|45191.5|45221.7|45181.7|4
1620745890000|2021-05-11 15:11:30|45221.5|45181.5|45211.7|45171.7|45221.5|45181.5|45211.7|45171.7|7
1620745900000|2021-05-11 15:11:40|45201.7|45161.7|45211.7|45171.7|45216.7|45176.7|45201.7|45161.7|9
1620745910000|2021-05-11 15:11:50|45216.7|45176.7|45211.7|45171.7|45221.7|45181.7|45211.7|45171.7|6
1620745920000|2021-05-11 15:12:00|45201.7|45161.7|45211.7|45171.7|45211.7|45171.7|45201.7|45161.7|10
1620745930000|2021-05-11 15:12:10|45211.5|45171.5|45206.8|45166.8|45211.7|45171.7|45201.7|45161.7|9
1620745940000|2021-05-11 15:12:20|45211.7|45171.7|45201.7|45161.7|45211.7|45171.7|45196.7|45156.7|24
1620745950000|2021-05-11 15:12:30|45206.5|45166.5|45206.7|45166.7|45211.7|45171.7|45201.7|45161.7|3
1620745960000|2021-05-11 15:12:40|45201.8|45161.8|45211.7|45171.7|45211.7|45171.7|45201.7|45161.7|5
1620745970000|2021-05-11 15:12:50|45201.7|45161.7|45191.7|45151.7|45201.7|45161.7|45191.7|45151.7|34
1620745980000|2021-05-11 15:13:00|45196.5|45156.5|45201.7|45161.7|45201.7|45161.7|45196.5|45156.5|5
1620745990000|2021-05-11 15:13:10|45201.8|45161.8|45211.6|45171.6|45211.6|45171.6|45201.8|45161.8|11
1620746000000|2021-05-11 15:13:20|45211.5|45171.5|45181.6|45141.6|45211.5|45171.5|45181.6|45141.6|19
1620746010000|2021-05-11 15:13:30|||||||||3
1620746020000|2021-05-11 15:13:40|||||||||2
1620746030000|2021-05-11 15:13:50|||||||||4
1620746040000|2021-05-11 15:14:00|||||||||10
1620746050000|2021-05-11 15:14:10|45191.6|45151.6|45201.6|45161.6|45201.6|45161.6|45191.6|45151.6|28
1620746060000|2021-05-11 15:14:20|45201.5|45161.5|45191.6|45151.6|45201.5|45161.5|45191.6|45151.6|6
1620746070000|2021-05-11 15:14:30|45182|45142|45181.6|45141.6|45182|45142|45181.6|45141.6|15
1620746080000|2021-05-11 15:14:40|||||||||10
1620746090000|2021-05-11 15:14:50|||||||||9
1620746100000|2021-05-11 15:15:00|45211.5|45171.5|45216.6|45176.6|45221.6|45181.6|45211.5|45171.5|48
1620746110000|2021-05-11 15:15:10|45211.8|45171.8|45211.6|45171.6|45216.6|45176.6|45211.6|45171.6|4
1620746120000|2021-05-11 15:15:20|45201.6|45161.6|45191.6|45151.6|45201.6|45161.6|45191.5|45151.5|5
1620746130000|2021-05-11 15:15:30|45181.6|45141.6|45181.6|45141.6|45181.6|45141.6|45181.6|45141.6|2
1620746140000|2021-05-11 15:15:40|||||||||2
1620746150000|2021-05-11 15:15:50|45191.6|45151.6|45186.6|45146.6|45191.6|45151.6|45186.6|45146.6|16
1620746160000|2021-05-11 15:16:00|45191.6|45151.6|45166.6|45126.6|45191.6|45151.6|45161.6|45121.6|18
1620746170000|2021-05-11 15:16:10|45161.8|45121.8|45156.6|45116.6|45161.8|45121.8|45151.6|45111.6|28
1620746180000|2021-05-11 15:16:20|45156.5|45116.5|45156.6|45116.6|45156.6|45116.6|45156.5|45116.5|2
1620746190000|2021-05-11 15:16:30|45156.8|45116.8|45151.6|45111.6|45161.6|45121.6|45151.6|45111.6|4
1620746200000|2021-05-11 15:16:40|||||||||9
1620746210000|2021-05-11 15:16:50|45151.8|45111.8|45156.6|45116.6|45156.6|45116.6|45151.8|45111.8|4
1620746220000|2021-05-11 15:17:00|45156.5|45116.5|45156.6|45116.6|45161.6|45121.6|45151.6|45111.6|3
1620746230000|2021-05-11 15:17:10|45151.8|45111.8|45151.6|45111.6|45161.6|45121.6|45151.6|45111.6|33
1620746240000|2021-05-11 15:17:20|||||||||17
1620746250000|2021-05-11 15:17:30|45171.6|45131.6|45171.6|45131.6|45171.6|45131.6|45171.6|45131.6|16
1620746260000|2021-05-11 15:17:40|45166.8|45126.8|45171.6|45131.6|45171.6|45131.6|45166.6|45126.6|0
1620746270000|2021-05-11 15:17:50|45161.6|45121.6|45161.8|45121.8|45166.5|45126.5|45156.5|45116.5|11
1620746280000|2021-05-11 15:18:00|45166.6|45126.6|45171.6|45131.6|45171.6|45131.6|45166.6|45126.6|2
1620746290000|2021-05-11 15:18:10|45171.5|45131.5|45171.6|45131.6|45171.6|45131.6|45161.6|45121.6|2
1620746300000|2021-05-11 15:18:20|45171.8|45131.8|45181.6|45141.6|45181.6|45141.6|45171.8|45131.8|3
1620746310000|2021-05-11 15:18:30|45171.6|45131.6|45176.6|45136.6|45181.6|45141.6|45171.6|45131.6|6
1620746320000|2021-05-11 15:18:40|45181.5|45141.5|45176.6|45136.6|45181.6|45141.6|45176.6|45136.6|0
1620746330000|2021-05-11 15:18:50|45176.8|45136.8|45181.6|45141.6|45186.6|45146.6|45176.6|45136.6|1
1620746340000|2021-05-11 15:19:00|45181.3|45141.3|45171.6|45131.6|45181.3|45141.3|45171.6|45131.6|17
1620746350000|2021-05-11 15:19:10|45181.6|45141.6|45181.8|45141.8|45191.6|45151.6|45176.6|45136.6|7
1620746360000|2021-05-11 15:19:20|45181.6|45141.6|45186.6|45146.6|45186.6|45146.6|45181.6|45141.6|3
1620746370000|2021-05-11 15:19:30|45186.8|45146.8|45191.6|45151.6|45191.6|45151.6|45186.8|45146.8|3
1620746390000|2021-05-11 15:19:50|45182|45142|45181.6|45141.6|45186.6|45146.6|45181.6|45141.6|12
1620746400000|2021-05-11 15:20:00|45181.8|45141.8|45186.6|45146.6|45191.6|45151.6|45181.8|45141.8|20
1620746410000|2021-05-11 15:20:10|45191.5|45151.5|45191.6|45151.6|45191.6|45151.6|45191.5|45151.5|0
1620746420000|2021-05-11 15:20:20|45191.8|45151.8|45191.6|45151.6|45201.6|45161.6|45191.6|45151.6|31
1620746430000|2021-05-11 15:20:30|||||||||10
1620746440000|2021-05-11 15:20:40|45186.6|45146.6|45216.6|45176.6|45221.6|45181.6|45186.6|45146.6|44
1620746450000|2021-05-11 15:20:50|45201.6|45161.6|45206.6|45166.6|45206.6|45166.6|45201.6|45161.6|11
1620746460000|2021-05-11 15:21:00|45206.5|45166.5|45191.6|45151.6|45206.5|45166.5|45191.6|45151.6|4
1620746470000|2021-05-11 15:21:10|45196.4|45156.4|45211.6|45171.6|45211.6|45171.6|45191.6|45151.6|3
1620746480000|2021-05-11 15:21:20|45206.8|45166.8|45196.6|45156.6|45206.8|45166.8|45196.6|45156.6|21
1620746490000|2021-05-11 15:21:30|45191.8|45151.8|45181.6|45141.6|45196.6|45156.6|45181.6|45141.6|15
1620746500000|2021-05-11 15:21:40|45181.4|45141.4|45181.6|45141.6|45181.6|45141.6|45176.6|45136.6|2
1620746510000|2021-05-11 15:21:50|45171.6|45131.6|45171.6|45131.6|45171.6|45131.6|45171.6|45131.6|1
1620746520000|2021-05-11 15:22:00|45171.8|45131.8|45171.6|45131.6|45181.6|45141.6|45171.6|45131.6|12
1620746530000|2021-05-11 15:22:10|45171.8|45131.8|45171.6|45131.6|45176.6|45136.6|45171.6|45131.6|2
1620746540000|2021-05-11 15:22:20|45171.4|45131.4|45161.6|45121.6|45171.4|45131.4|45161.6|45121.6|3
1620746550000|2021-05-11 15:22:30|45161.4|45121.4|45156.6|45116.6|45161.4|45121.4|45156.6|45116.6|5
1620746560000|2021-05-11 15:22:40|45151.8|45111.8|45156.6|45116.6|45156.6|45116.6|45151.6|45111.6|3
1620746570000|2021-05-11 15:22:50|45161.4|45121.4|45151.6|45111.6|45161.4|45121.4|45151.6|45111.6|1
1620746580000|2021-05-11 15:23:00|45141.6|45101.6|45146.6|45106.6|45151.4|45111.4|45141.6|45101.6|10
1620746590000|2021-05-11 15:23:10|45141.8|45101.8|45131.6|45091.6|45141.8|45101.8|45131.6|45091.6|29
1620746600000|2021-05-11 15:23:20|45131.4|45091.4|45101.6|45061.6|45131.4|45091.4|45101.6|45061.6|33
1620746610000|2021-05-11 15:23:30|45091.6|45051.6|45081.6|45041.6|45096.6|45056.6|45081.6|45041.6|14
1620746620000|2021-05-11 15:23:40|45086.6|45046.6|45091.6|45051.6|45096.6|45056.6|45086.6|45046.6|38
1620746630000|2021-05-11 15:23:50|45091.4|45051.4|45091.6|45051.6|45091.6|45051.6|45086.4|45046.4|7
1620746640000|2021-05-11 15:24:00|45091.4|45051.4|45081.6|45041.6|45091.6|45051.6|45081.6|45041.6|7
1620746650000|2021-05-11 15:24:10|45081.4|45041.4|45071.6|45031.6|45081.4|45041.4|45071.6|45031.6|3
1620746660000|2021-05-11 15:24:20|45071.4|45031.4|45076.6|45036.6|45076.6|45036.6|45061.6|45021.6|12
1620746670000|2021-05-11 15:24:30|45081.6|45041.6|45071.6|45031.6|45081.6|45041.6|45071.6|45031.6|20
1620746680000|2021-05-11 15:24:40|45071.8|45031.8|45071.6|45031.6|45071.8|45031.8|45071.4|45031.4|21
1620746690000|2021-05-11 15:24:50|45071.4|45031.4|45076.6|45036.6|45081.6|45041.6|45071.4|45031.4|4
1620746700000|2021-05-11 15:25:00|45081.4|45041.4|45081.6|45041.6|45081.6|45041.6|45076.6|45036.6|2
1620746720000|2021-05-11 15:25:20|45081.8|45041.8|45096.6|45056.6|45096.6|45056.6|45081.8|45041.8|12
1620746730000|2021-05-11 15:25:30|45091.6|45051.6|45106.6|45066.6|45111.6|45071.6|45091.6|45051.6|18
1620746740000|2021-05-11 15:25:40|45101.8|45061.8|45121.6|45081.6|45121.6|45081.6|45101.6|45061.6|12
1620746750000|2021-05-11 15:25:50|45126.6|45086.6|45126.6|45086.6|45131.6|45091.6|45126.6|45086.6|2
1620746760000|2021-05-11 15:26:00|45126.8|45086.8|45126.6|45086.6|45141.6|45101.6|45126.6|45086.6|23
1620746770000|2021-05-11 15:26:10|45121.8|45081.8|45121.6|45081.6|45121.8|45081.8|45121.6|45081.6|0
1620746780000|2021-05-11 15:26:20|45111.6|45071.6|45101.6|45061.6|45111.6|45071.6|45101.6|45061.6|10
1620746790000|2021-05-11 15:26:30|45092|45052|45101.6|45061.6|45101.6|45061.6|45081.6|45041.6|23
1620746800000|2021-05-11 15:26:40|45096.8|45056.8|45101.4|45061.4|45101.6|45061.6|45091.6|45051.6|0
1620746810000|2021-05-11 15:26:50|45096.6|45056.6|45096.6|45056.6|45101.6|45061.6|45086.6|45046.6|19
1620746820000|2021-05-11 15:27:00|45096.4|45056.4|45096.6|45056.6|45111.6|45071.6|45091.6|45051.6|7
1620746830000|2021-05-11 15:27:10|45096.4|45056.4|45091.6|45051.6|45096.4|45056.4|45091.6|45051.6|0
1620746840000|2021-05-11 15:27:20|45101.6|45061.6|45086.6|45046.6|45101.6|45061.6|45086.6|45046.6|5
1620746850000|2021-05-11 15:27:30|45086.8|45046.8|45086.6|45046.6|45086.8|45046.8|45081.6|45041.6|7
1620746860000|2021-05-11 15:27:40|45081.8|45041.8|45076.6|45036.6|45086.6|45046.6|45076.6|45036.6|5
1620746870000|2021-05-11 15:27:50|45076.8|45036.8|45086.6|45046.6|45091.4|45051.4|45076.8|45036.8|2
1620746880000|2021-05-11 15:28:00|45091.6|45051.6|45086.6|45046.6|45091.6|45051.6|45081.6|45041.6|2
1620746890000|2021-05-11 15:28:10|45091.4|45051.4|45086.6|45046.6|45091.6|45051.6|45086.6|45046.6|2
1620746900000|2021-05-11 15:28:20|45091.4|45051.4|45091.6|45051.6|45091.6|45051.6|45086.6|45046.6|0
1620746910000|2021-05-11 15:28:30|45086.8|45046.8|45091.6|45051.6|45091.6|45051.6|45086.6|45046.6|2
1620746920000|2021-05-11 15:28:40|45086.8|45046.8|45086.6|45046.6|45086.8|45046.8|45086.6|45046.6|2
1620746930000|2021-05-11 15:28:50|45081.8|45041.8|45086.6|45046.6|45086.6|45046.6|45081.6|45041.6|5
1620746950000|2021-05-11 15:29:10|45086.8|45046.8|45071.6|45031.6|45086.8|45046.8|45071.6|45031.6|3
1620746960000|2021-05-11 15:29:20|45076.4|45036.4|45076.6|45036.6|45081.4|45041.4|45071.8|45031.8|8
1620746970000|2021-05-11 15:29:30|45076.4|45036.4|45066.6|45026.6|45076.6|45036.6|45066.4|45026.4|3
1620746980000|2021-05-11 15:29:40|45066.8|45026.8|45086.6|45046.6|45086.6|45046.6|45066.6|45026.6|4
1620746990000|2021-05-11 15:29:50|45086.4|45046.4|45071.6|45031.6|45086.4|45046.4|45071.6|45031.6|5
1620747000000|2021-05-11 15:30:00|45081.2|45041.2|45086.6|45046.6|45091.6|45051.6|45076.6|45036.6|10
1620747010000|2021-05-11 15:30:10|45091.4|45051.4|45101.6|45061.6|45106.6|45066.6|45091.4|45051.4|1
1620747020000|2021-05-11 15:30:20|45106.4|45066.4|45116.6|45076.6|45116.6|45076.6|45101.6|45061.6|11
1620747030000|2021-05-11 15:30:30|45116.8|45076.8|45106.6|45066.6|45116.8|45076.8|45106.6|45066.6|3
1620747040000|2021-05-11 15:30:40|45106.4|45066.4|45101.6|45061.6|45111.6|45071.6|45101.6|45061.6|7
1620747050000|2021-05-11 15:30:50|45101.8|45061.8|45096.6|45056.6|45106.6|45066.6|45096.6|45056.6|2
1620747060000|2021-05-11 15:31:00|45101.4|45061.4|45096.6|45056.6|45101.6|45061.6|45091.6|45051.6|10
1620747070000|2021-05-11 15:31:10|45096.8|45056.8|45096.6|45056.6|45101.6|45061.6|45091.8|45051.8|3
1620747080000|2021-05-11 15:31:20|45091.8|45051.8|45071.6|45031.6|45091.8|45051.8|45071.6|45031.6|2
1620747100000|2021-05-11 15:31:40|45061.6|45021.6|45051.6|45011.6|45061.6|45021.6|45051.6|45011.6|23
1620747110000|2021-05-11 15:31:50|45046.6|45006.6|45051.6|45011.6|45051.6|45011.6|45041.8|45001.8|28
1620747120000|2021-05-11 15:32:00|45051.8|45011.8|45061.6|45021.6|45061.6|45021.6|45051.8|45011.8|19
1620747130000|2021-05-11 15:32:10|45066.6|45026.6|45066.6|45026.6|45066.6|45026.6|45061.6|45021.6|20
1620747140000|2021-05-11 15:32:20|45071.4|45031.4|45076.6|45036.6|45076.6|45036.6|45066.6|45026.6|12
1620747150000|2021-05-11 15:32:30|45081.4|45041.4|45096.6|45056.6|45096.6|45056.6|45081.4|45041.4|3
1620747160000|2021-05-11 15:32:40|45096.8|45056.8|45111.6|45071.6|45111.6|45071.6|45096.8|45056.8|3
1620747170000|2021-05-11 15:32:50|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|45106.6|45066.6|3
1620747180000|2021-05-11 15:33:00|45106.4|45066.4|45096.6|45056.6|45106.4|45066.4|45096.6|45056.6|2
1620747190000|2021-05-11 15:33:10|45096.4|45056.4|45091.6|45051.6|45101.6|45061.6|45091.6|45051.6|8
1620747200000|2021-05-11 15:33:20|45096.4|45056.4|45096.6|45056.6|45096.8|45056.8|45096.4|45056.4|2
1620747210000|2021-05-11 15:33:30|45101.4|45061.4|45101.6|45061.6|45101.6|45061.6|45096.6|45056.6|1
1620747220000|2021-05-11 15:33:40|45091.6|45051.6|45091.6|45051.6|45091.6|45051.6|45091.6|45051.6|5
1620747230000|2021-05-11 15:33:50|45091.4|45051.4|45076.6|45036.6|45091.4|45051.4|45076.6|45036.6|37
1620747240000|2021-05-11 15:34:00|45081.6|45041.6|45061.8|45021.8|45081.6|45041.6|45061.6|45021.6|30
1620747250000|2021-05-11 15:34:10|45057|45017|45056.6|45016.6|45061.6|45021.6|45056.6|45016.6|0
1620747260000|2021-05-11 15:34:20|45056.4|45016.4|45051.6|45011.6|45056.6|45016.6|45051.6|45011.6|0
1620747270000|2021-05-11 15:34:30|45051.4|45011.4|45046.6|45006.6|45051.6|45011.6|45041.6|45001.6|2
1620747280000|2021-05-11 15:34:40|45046.4|45006.4|45051.6|45011.6|45051.6|45011.6|45041.6|45001.6|24
1620747290000|2021-05-11 15:34:50|45046.8|45006.8|45051.6|45011.6|45051.6|45011.6|45046.6|45006.6|0
1620747300000|2021-05-11 15:35:00|45056.4|45016.4|45051.6|45011.6|45056.6|45016.6|45051.6|45011.6|5
1620747310000|2021-05-11 15:35:10|45041.6|45001.6|45051.6|45011.6|45051.6|45011.6|45041.6|45001.6|4
1620747320000|2021-05-11 15:35:20|45046.6|45006.6|45051.6|45011.6|45051.6|45011.6|45046.6|45006.6|2
1620747330000|2021-05-11 15:35:30|45051.4|45011.4|45036.6|44996.6|45051.4|45011.4|45031.6|44991.6|26
1620747340000|2021-05-11 15:35:40|45041.4|45001.4|45031.6|44991.6|45041.6|45001.6|45031.6|44991.6|5
1620747350000|2021-05-11 15:35:50|45031.2|44991.2|45016.6|44976.6|45031.2|44991.2|45011.6|44971.6|14
1620747360000|2021-05-11 15:36:00|45016.4|44976.4|45021.6|44981.6|45031.8|44991.8|45016.4|44976.4|33
1620747370000|2021-05-11 15:36:10|45021.8|44981.8|45021.6|44981.6|45026.6|44986.6|45021.6|44981.6|0
1620747380000|2021-05-11 15:36:20|45021.8|44981.8|45011.6|44971.6|45026.6|44986.6|45011.6|44971.6|5
1620747390000|2021-05-11 15:36:30|||||||||2
1620747400000|2021-05-11 15:36:40|45012|44972|45021.6|44981.6|45021.6|44981.6|45012|44972|4
1620747410000|2021-05-11 15:36:50|45021.8|44981.8|45016.6|44976.6|45021.8|44981.8|45011.6|44971.6|1
1620747420000|2021-05-11 15:37:00|45021.4|44981.4|45016.6|44976.6|45021.6|44981.6|45011.6|44971.6|2
1620747430000|2021-05-11 15:37:10|45021.4|44981.4|45016.6|44976.6|45021.4|44981.4|45016.6|44976.6|2
1620747440000|2021-05-11 15:37:20|45021.4|44981.4|45026.6|44986.6|45031.6|44991.6|45021.4|44981.4|0
1620747450000|2021-05-11 15:37:30|45021.8|44981.8|45021.6|44981.6|45021.8|44981.8|45021.6|44981.6|0
1620747460000|2021-05-11 15:37:40|45021.4|44981.4|45016.6|44976.6|45021.4|44981.4|45016.6|44976.6|0
1620747470000|2021-05-11 15:37:50|45016.4|44976.4|45016.6|44976.6|45021.6|44981.6|45016.4|44976.4|3
1620747480000|2021-05-11 15:38:00|45016.4|44976.4|45026.6|44986.6|45026.6|44986.6|45016.4|44976.4|7
1620747490000|2021-05-11 15:38:10|45031.4|44991.4|45026.6|44986.6|45031.6|44991.6|45021.6|44981.6|6
1620747500000|2021-05-11 15:38:20|45026.4|44986.4|45026.6|44986.6|45026.6|44986.6|45026.4|44986.4|5
1620747510000|2021-05-11 15:38:30|45026.8|44986.8|45036.4|44996.4|45036.6|44996.6|45026.8|44986.8|11
1620747520000|2021-05-11 15:38:40|45041.2|45001.2|45036.4|44996.4|45041.2|45001.2|45036.4|44996.4|3
1620747530000|2021-05-11 15:38:50|45036.2|44996.2|45026.4|44986.4|45036.4|44996.4|45026.4|44986.4|12
1620747540000|2021-05-11 15:39:00|45026.6|44986.6|45026.4|44986.4|45031.4|44991.4|45026.4|44986.4|0
1620747550000|2021-05-11 15:39:10|45026.6|44986.6|45031.4|44991.4|45031.4|44991.4|45026.4|44986.4|1
1620747560000|2021-05-11 15:39:20|45026.4|44986.4|45026.4|44986.4|45031.4|44991.4|45026.4|44986.4|3
1620747570000|2021-05-11 15:39:30|45021.6|44981.6|45031.4|44991.4|45031.4|44991.4|45021.4|44981.4|3
1620747580000|2021-05-11 15:39:40|45026.4|44986.4|45026.4|44986.4|45031.2|44991.2|45026.4|44986.4|3
1620747590000|2021-05-11 15:39:50|45026.2|44986.2|45021.4|44981.4|45026.4|44986.4|45011.4|44971.4|15
1620747620000|2021-05-11 15:40:20|45021.6|44981.6|45036.4|44996.4|45041.4|45001.4|45021.6|44981.6|8
1620747630000|2021-05-11 15:40:30|45036.6|44996.6|45036.4|44996.4|45041.4|45001.4|45036.4|44996.4|3
1620747640000|2021-05-11 15:40:40|45036.6|44996.6|45041.4|45001.4|45041.4|45001.4|45036.4|44996.4|3
1620747650000|2021-05-11 15:40:50|45051.4|45011.4|45046.4|45006.4|45051.4|45011.4|45036.4|44996.4|8
1620747660000|2021-05-11 15:41:00|45046.2|45006.2|45051.4|45011.4|45051.4|45011.4|45041.4|45001.4|1
1620747670000|2021-05-11 15:41:10|45051.6|45011.6|45051.4|45011.4|45061.4|45021.4|45051.4|45011.4|13
1620747680000|2021-05-11 15:41:20|45046.4|45006.4|45036.4|44996.4|45046.4|45006.4|45036.4|44996.4|8
1620747690000|2021-05-11 15:41:30|45031.4|44991.4|45026.4|44986.4|45031.4|44991.4|45026.4|44986.4|4
1620747700000|2021-05-11 15:41:40|45026.2|44986.2|45021.4|44981.4|45026.2|44986.2|45021.4|44981.4|2
1620747710000|2021-05-11 15:41:50|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|45016.4|44976.4|2
1620747720000|2021-05-11 15:42:00|45016.2|44976.2|45016.4|44976.4|45016.4|44976.4|45011.4|44971.4|4
1620747730000|2021-05-11 15:42:10|45016.2|44976.2|45016.4|44976.4|45016.4|44976.4|45016.2|44976.2|0
1620747740000|2021-05-11 15:42:20|45016.2|44976.2|45016.4|44976.4|45016.4|44976.4|45011.4|44971.4|1
1620747750000|2021-05-11 15:42:30|45015.5|44975.5|44981.4|44941.4|45015.5|44975.5|44976.4|44936.4|31
1620747760000|2021-05-11 15:42:40|44976.4|44936.4|44976.4|44936.4|44976.4|44936.4|44971.4|44931.4|7
1620747770000|2021-05-11 15:42:50|44976.6|44936.6|44971.4|44931.4|44981.4|44941.4|44971.4|44931.4|21
1620747780000|2021-05-11 15:43:00|44976.4|44936.4|44971.4|44931.4|44976.4|44936.4|44971.4|44931.4|3
1620747790000|2021-05-11 15:43:10|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|44966.4|44926.4|0
1620747800000|2021-05-11 15:43:20|||||||||1
1620747810000|2021-05-11 15:43:30|44966.6|44926.6|44966.4|44926.4|44971.4|44931.4|44966.4|44926.4|5
1620747820000|2021-05-11 15:43:40|44966.6|44926.6|44971.4|44931.4|44971.4|44931.4|44966.4|44926.4|5
1620747830000|2021-05-11 15:43:50|44966.4|44926.4|44961.4|44921.4|44966.4|44926.4|44961.4|44921.4|0
1620747840000|2021-05-11 15:44:00|44956.6|44916.6|44956.4|44916.4|44961.2|44921.2|44951.6|44911.6|8
1620747850000|2021-05-11 15:44:10|44961.2|44921.2|44956.4|44916.4|44961.4|44921.4|44951.4|44911.4|26
1620747860000|2021-05-11 15:44:20|44956.6|44916.6|44951.4|44911.4|44961.4|44921.4|44951.4|44911.4|0
1620747870000|2021-05-11 15:44:30|44951|44911|44946.4|44906.4|44951.4|44911.4|44941.4|44901.4|9
1620747880000|2021-05-11 15:44:40|44946.6|44906.6|44946.4|44906.4|44951.4|44911.4|44941.4|44901.4|6
1620747890000|2021-05-11 15:44:50|44946.6|44906.6|44971.4|44931.4|44971.6|44931.6|44946.6|44906.6|5
1620747900000|2021-05-11 15:45:00|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|44961.4|44921.4|5
1620747910000|2021-05-11 15:45:10|44956.6|44916.6|44951.4|44911.4|44961.4|44921.4|44951.4|44911.4|1
1620747920000|2021-05-11 15:45:20|44951.6|44911.6|44956.4|44916.4|44961.4|44921.4|44951.4|44911.4|4
1620747930000|2021-05-11 15:45:30|44961.2|44921.2|44956.4|44916.4|44961.4|44921.4|44956.4|44916.4|6
1620747940000|2021-05-11 15:45:40|44956.6|44916.6|44951.4|44911.4|44961.4|44921.4|44951.4|44911.4|6
1620747950000|2021-05-11 15:45:50|44953.4|44913.4|44948.6|44908.6|44953.4|44913.4|44943.6|44903.6|8
1620747960000|2021-05-11 15:46:00|44953.4|44913.4|44949.5|44909.5|44953.4|44913.4|44943.6|44903.6|10
1620747970000|2021-05-11 15:46:10|44949.3|44909.3|44954.3|44914.3|44954.3|44914.3|44944.5|44904.5|7
1620747980000|2021-05-11 15:46:20|44954.5|44914.5|44959.3|44919.3|44959.3|44919.3|44954.5|44914.5|4
1620747990000|2021-05-11 15:46:30|||||||||3
1620748000000|2021-05-11 15:46:40|44954.5|44914.5|44964.1|44924.1|44964.1|44924.1|44954.3|44914.3|7
1620748010000|2021-05-11 15:46:50|44964.3|44924.3|44964.1|44924.1|44974|44934|44964.1|44924.1|6
1620748020000|2021-05-11 15:47:00|44959.3|44919.3|44959.9|44919.9|44959.9|44919.9|44959.3|44919.3|0
1620748030000|2021-05-11 15:47:10|44955.1|44915.1|44959.9|44919.9|44959.9|44919.9|44955.1|44915.1|3
1620748040000|2021-05-11 15:47:20|||||||||4
1620748050000|2021-05-11 15:47:30|44964.7|44924.7|44970.1|44930.1|44974.9|44934.9|44964.7|44924.7|9
1620748060000|2021-05-11 15:47:40|44965.1|44925.1|44974.9|44934.9|44974.9|44934.9|44965.1|44925.1|3
1620748070000|2021-05-11 15:47:50|44970.1|44930.1|44965.1|44925.1|44974.9|44934.9|44965.1|44925.1|12
1620748080000|2021-05-11 15:48:00|44960.2|44920.2|44965.1|44925.1|44965.1|44925.1|44960.2|44920.2|4
1620748090000|2021-05-11 15:48:10|44965.2|44925.2|44970.1|44930.1|44970.1|44930.1|44965.1|44925.1|7
1620748100000|2021-05-11 15:48:20|44974.9|44934.9|44974.9|44934.9|44974.9|44934.9|44970.1|44930.1|0
1620748110000|2021-05-11 15:48:30|44965|44925|44974.9|44934.9|44974.9|44934.9|44965|44925|11
1620748120000|2021-05-11 15:48:40|||||||||5
1620748130000|2021-05-11 15:48:50|44984.7|44944.7|44979.9|44939.9|44984.7|44944.7|44979.9|44939.9|8
1620748140000|2021-05-11 15:49:00|44984.7|44944.7|44974.9|44934.9|44984.7|44944.7|44974.9|44934.9|4
1620748160000|2021-05-11 15:49:20|44965|44925|44979.7|44939.7|44979.9|44939.9|44965|44925|19
1620748170000|2021-05-11 15:49:30|44979.5|44939.5|44974.7|44934.7|44979.5|44939.5|44974.7|44934.7|0
1620748180000|2021-05-11 15:49:40|44969.9|44929.9|44979.7|44939.7|44984.5|44944.5|44969.9|44929.9|3
1620748200000|2021-05-11 15:50:00|44974.9|44934.9|44974.7|44934.7|44979.7|44939.7|44974.7|44934.7|3
1620748210000|2021-05-11 15:50:10|44979.7|44939.7|44979.7|44939.7|44984.5|44944.5|44979.7|44939.7|2
1620748220000|2021-05-11 15:50:20|44984.5|44944.5|44989.5|44949.5|44989.5|44949.5|44979.7|44939.7|18
1620748230000|2021-05-11 15:50:30|44984.7|44944.7|44984.5|44944.5|44984.7|44944.7|44984.5|44944.5|5
1620748240000|2021-05-11 15:50:40|44979.7|44939.7|44974.7|44934.7|44979.7|44939.7|44974.7|44934.7|3
1620748250000|2021-05-11 15:50:50|44974.9|44934.9|44984.5|44944.5|44984.5|44944.5|44974.9|44934.9|18
1620748260000|2021-05-11 15:51:00|44984.3|44944.3|44979.7|44939.7|44984.5|44944.5|44979.7|44939.7|2
1620748270000|2021-05-11 15:51:10|44984.5|44944.5|44999.3|44959.3|45004.1|44964.1|44984.5|44944.5|10
1620748280000|2021-05-11 15:51:20|45004.1|44964.1|45004.1|44964.1|45004.1|44964.1|44999.3|44959.3|0
1620748290000|2021-05-11 15:51:30|45009.1|44969.1|45004.1|44964.1|45009.1|44969.1|45004.1|44964.1|4
1620748300000|2021-05-11 15:51:40|45008.9|44968.9|45004.1|44964.1|45009.1|44969.1|44999.3|44959.3|5
1620748310000|2021-05-11 15:51:50|45009.1|44969.1|45004.1|44964.1|45009.1|44969.1|45004.1|44964.1|1
1620748320000|2021-05-11 15:52:00|44999.3|44959.3|45004.1|44964.1|45004.1|44964.1|44994.3|44954.3|9
1620748330000|2021-05-11 15:52:10|44999.3|44959.3|44999.3|44959.3|44999.3|44959.3|44999.3|44959.3|0
1620748350000|2021-05-11 15:52:30|44994.5|44954.5|44999.3|44959.3|44999.3|44959.3|44994.3|44954.3|3
1620748360000|2021-05-11 15:52:40|45004.1|44964.1|45009.1|44969.1|45009.1|44969.1|45004.1|44964.1|2
1620748370000|2021-05-11 15:52:50|45008.9|44968.9|45009.3|44969.3|45009.3|44969.3|45008.9|44968.9|11
1620748380000|2021-05-11 15:53:00|45004.5|44964.5|44994.5|44954.5|45004.5|44964.5|44994.5|44954.5|11
1620748390000|2021-05-11 15:53:10|44979.9|44939.9|44970|44930|44979.9|44939.9|44965|44925|19
1620748400000|2021-05-11 15:53:20|44965.2|44925.2|44965|44925|44970|44930|44965|44925|1
1620748410000|2021-05-11 15:53:30|44965.2|44925.2|44975|44935|44975|44935|44965.2|44925.2|1
1620748420000|2021-05-11 15:53:40|44979.9|44939.9|44974.9|44934.9|44984.7|44944.7|44970|44930|8
1620748430000|2021-05-11 15:53:50|44975|44935|44979.9|44939.9|44979.9|44939.9|44974.9|44934.9|1
1620748440000|2021-05-11 15:54:00|44975|44935|44979.9|44939.9|44984.7|44944.7|44974.9|44934.9|9
1620748450000|2021-05-11 15:54:10|44984.7|44944.7|44984.7|44944.7|44984.7|44944.7|44974.9|44934.9|2
1620748460000|2021-05-11 15:54:20|44979.8|44939.8|44984.7|44944.7|44984.7|44944.7|44979.8|44939.8|2
1620748470000|2021-05-11 15:54:30|44979.8|44939.8|44984.7|44944.7|44984.7|44944.7|44974.8|44934.8|1
1620748480000|2021-05-11 15:54:40|44979.8|44939.8|44984.7|44944.7|44984.7|44944.7|44979.8|44939.8|4
1620748490000|2021-05-11 15:54:50|44974.8|44934.8|44974.8|44934.8|44974.8|44934.8|44974.8|44934.8|10
1620748500000|2021-05-11 15:55:00|44984.7|44944.7|44984.7|44944.7|44984.7|44944.7|44984.7|44944.7|27
1620748510000|2021-05-11 15:55:10|||||||||1
1620748520000|2021-05-11 15:55:20|44994.5|44954.5|44994.5|44954.5|45004.3|44964.3|44994.5|44954.5|20
1620748530000|2021-05-11 15:55:30|44994.7|44954.7|44999.5|44959.5|44999.5|44959.5|44994.5|44954.5|3
1620748540000|2021-05-11 15:55:40|45004.3|44964.3|45004.3|44964.3|45004.3|44964.3|45004.3|44964.3|0
1620748550000|2021-05-11 15:55:50|45009.3|44969.3|44999.5|44959.5|45009.3|44969.3|44999.5|44959.5|15
1620748560000|2021-05-11 15:56:00|44999.3|44959.3|45004.3|44964.3|45004.3|44964.3|44994.5|44954.5|4
1620748570000|2021-05-11 15:56:10|45004.5|44964.5|44999.5|44959.5|45009.3|44969.3|44999.5|44959.5|6
1620748580000|2021-05-11 15:56:20|44994.7|44954.7|44999.5|44959.5|44999.5|44959.5|44994.5|44954.5|5
1620748590000|2021-05-11 15:56:30|45004.3|44964.3|44984.7|44944.7|45004.3|44964.3|44984.7|44944.7|5
1620748600000|2021-05-11 15:56:40|44989.5|44949.5|44989.7|44949.7|44994.5|44954.5|44989.5|44949.5|4
1620748610000|2021-05-11 15:56:50|44994.5|44954.5|44984.7|44944.7|44994.5|44954.5|44984.7|44944.7|9
1620748620000|2021-05-11 15:57:00|44974.8|44934.8|44980|44940|44980|44940|44974.8|44934.8|7
1620748640000|2021-05-11 15:57:20|44979.8|44939.8|44975|44935|44984.8|44944.8|44975|44935|4
1620748650000|2021-05-11 15:57:30|44980|44940|44980|44940|44980|44940|44980|44940|5
1620748660000|2021-05-11 15:57:40|||||||||1
1620748670000|2021-05-11 15:57:50|44979.8|44939.8|44975|44935|44980|44940|44975|44935|7
1620748680000|2021-05-11 15:58:00|||||||||1
1620748690000|2021-05-11 15:58:10|44975.2|44935.2|44975|44935|44980|44940|44975|44935|4
1620748700000|2021-05-11 15:58:20|||||||||4
1620748710000|2021-05-11 15:58:30|44984.8|44944.8|44955.4|44915.4|44984.8|44944.8|44955.4|44915.4|21
1620748720000|2021-05-11 15:58:40|44950.6|44910.6|44935.4|44895.4|44955.4|44915.4|44935.4|44895.4|6
1620748730000|2021-05-11 15:58:50|44940.4|44900.4|44925.6|44885.6|44940.4|44900.4|44925.6|44885.6|3
1620748740000|2021-05-11 15:59:00|44916.6|44876.6|44926.6|44886.6|44926.6|44886.6|44916.6|44876.6|8
1620748760000|2021-05-11 15:59:20|44926.4|44886.4|44931.6|44891.6|44931.6|44891.6|44926.4|44886.4|3
1620748770000|2021-05-11 15:59:30|44931.4|44891.4|44931.6|44891.6|44931.6|44891.6|44921.6|44881.6|1
1620748780000|2021-05-11 15:59:40|44936.4|44896.4|44936.6|44896.6|44936.6|44896.6|44936.4|44896.4|9
1620748790000|2021-05-11 15:59:50|44931.7|44891.7|44936.6|44896.6|44941.4|44901.4|44931.7|44891.7|3
1620748800000|2021-05-11 16:00:00|44936.4|44896.4|44941.6|44901.6|44941.6|44901.6|44936.4|44896.4|6
1620748810000|2021-05-11 16:00:10|44946.6|44906.6|44946.6|44906.6|44951.6|44911.6|44941.7|44901.7|3
1620748820000|2021-05-11 16:00:20|44946.7|44906.7|44941.6|44901.6|44946.7|44906.7|44941.6|44901.6|0
1620748830000|2021-05-11 16:00:30|44941.7|44901.7|44946.6|44906.6|44951.6|44911.6|44941.7|44901.7|7
1620748840000|2021-05-11 16:00:40|44941.7|44901.7|44956.6|44916.6|44956.6|44916.6|44941.6|44901.6|5
1620748850000|2021-05-11 16:00:50|44956.4|44916.4|44946.6|44906.6|44956.7|44916.7|44946.6|44906.6|6
1620748860000|2021-05-11 16:01:00|44941.7|44901.7|44951.6|44911.6|44951.6|44911.6|44941.7|44901.7|3
1620748870000|2021-05-11 16:01:10|44951.4|44911.4|44951.6|44911.6|44951.6|44911.6|44941.6|44901.6|12
1620748880000|2021-05-11 16:01:20|44951.7|44911.7|44951.7|44911.7|44951.7|44911.7|44946.6|44906.6|15
1620748890000|2021-05-11 16:01:30|44961.4|44921.4|44966.6|44926.6|44971.2|44931.2|44961.4|44921.4|7
1620748900000|2021-05-11 16:01:40|44961.7|44921.7|44961.6|44921.6|44966.6|44926.6|44961.6|44921.6|28
1620748910000|2021-05-11 16:01:50|44956.6|44916.6|44956.6|44916.6|44956.6|44916.6|44956.6|44916.6|8
1620748920000|2021-05-11 16:02:00|44956.4|44916.4|44946.6|44906.6|44956.4|44916.4|44946.6|44906.6|0
1620748930000|2021-05-11 16:02:10|44948.6|44908.6|44943.6|44903.6|44953.4|44913.4|44943.6|44903.6|7
1620748940000|2021-05-11 16:02:20|44948.6|44908.6|44948.6|44908.6|44948.6|44908.6|44948.6|44908.6|3
1620748950000|2021-05-11 16:02:30|44943.7|44903.7|44959.3|44919.3|44964.1|44924.1|44943.7|44903.7|3
1620748960000|2021-05-11 16:02:40|44964.1|44924.1|44973.9|44933.9|44973.9|44933.9|44959.3|44919.3|5
1620748970000|2021-05-11 16:02:50|44974.1|44934.1|44973.9|44933.9|44974.1|44934.1|44973.9|44933.9|5
1620748980000|2021-05-11 16:03:00|44964.1|44924.1|44964.1|44924.1|44969.1|44929.1|44964.1|44924.1|3
1620748990000|2021-05-11 16:03:10|44973.9|44933.9|44973.9|44933.9|44973.9|44933.9|44969.1|44929.1|4
1620749000000|2021-05-11 16:03:20|44969.1|44929.1|44978.9|44938.9|44978.9|44938.9|44969.1|44929.1|0
1620749010000|2021-05-11 16:03:30|44978.7|44938.7|44973.9|44933.9|44983.7|44943.7|44973.9|44933.9|9
1620749020000|2021-05-11 16:03:40|44978.7|44938.7|44978.9|44938.9|44983.7|44943.7|44978.7|44938.7|1
1620749030000|2021-05-11 16:03:50|44974.1|44934.1|44988.7|44948.7|44993.5|44953.5|44973.9|44933.9|18
1620749040000|2021-05-11 16:04:00|44993.5|44953.5|44988.7|44948.7|44993.5|44953.5|44988.7|44948.7|5
1620749050000|2021-05-11 16:04:10|44993.5|44953.5|44988.7|44948.7|44993.5|44953.5|44983.7|44943.7|0
1620749060000|2021-05-11 16:04:20|44988.5|44948.5|44988.7|44948.7|44993.5|44953.5|44988.5|44948.5|0
1620749070000|2021-05-11 16:04:30|44993.5|44953.5|44988.7|44948.7|44993.5|44953.5|44988.7|44948.7|2
1620749080000|2021-05-11 16:04:40|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|0
1620749090000|2021-05-11 16:04:50|44988.7|44948.7|44988.7|44948.7|44988.7|44948.7|44988.7|44948.7|8
1620749100000|2021-05-11 16:05:00|44993.5|44953.5|44983.7|44943.7|44993.5|44953.5|44983.7|44943.7|3
1620749110000|2021-05-11 16:05:10|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44983.7|44943.7|4
1620749120000|2021-05-11 16:05:20|44988.7|44948.7|44988.7|44948.7|44993.5|44953.5|44988.7|44948.7|9
1620749130000|2021-05-11 16:05:30|44993.5|44953.5|44993.5|44953.5|44993.5|44953.5|44988.7|44948.7|0
1620749140000|2021-05-11 16:05:40|44988.7|44948.7|44993.5|44953.5|44993.5|44953.5|44988.5|44948.5|4
1620749150000|2021-05-11 16:05:50|44993.7|44953.7|45003.4|44963.4|45003.4|44963.4|44993.7|44953.7|6
1620749160000|2021-05-11 16:06:00|44998.5|44958.5|45013.2|44973.2|45013.2|44973.2|44998.5|44958.5|8
1620749170000|2021-05-11 16:06:10|45008.4|44968.4|45008.4|44968.4|45013.2|44973.2|45008.4|44968.4|4
1620749180000|2021-05-11 16:06:20|45013.2|44973.2|45013.2|44973.2|45023|44983|45003.4|44963.4|18
1620749190000|2021-05-11 16:06:30|45018.2|44978.2|45028|44988|45032.8|44992.8|45018.2|44978.2|13
1620749200000|2021-05-11 16:06:40|45032.8|44992.8|45028|44988|45032.8|44992.8|45028|44988|7
1620749210000|2021-05-11 16:06:50|45032.8|44992.8|45028|44988|45032.8|44992.8|45028|44988|3
1620749220000|2021-05-11 16:07:00|45032.8|44992.8|45028|44988|45032.8|44992.8|45023|44983|8
1620749230000|2021-05-11 16:07:10|||||||||1
1620749240000|2021-05-11 16:07:20|45027.8|44987.8|45028|44988|45028|44988|45027.8|44987.8|3
1620749250000|2021-05-11 16:07:30|45027.8|44987.8|45028|44988|45028|44988|45027.8|44987.8|3
1620749260000|2021-05-11 16:07:40|45027.8|44987.8|45023|44983|45028|44988|45023|44983|1
1620749270000|2021-05-11 16:07:50|45013.2|44973.2|44998.5|44958.5|45013.2|44973.2|44998.5|44958.5|13
1620749280000|2021-05-11 16:08:00|45003.4|44963.4|44998.5|44958.5|45003.4|44963.4|44998.5|44958.5|0
1620749290000|2021-05-11 16:08:10|44993.7|44953.7|44993.5|44953.5|44993.7|44953.7|44993.5|44953.5|0
1620749300000|2021-05-11 16:08:20|||||||||1
1620749310000|2021-05-11 16:08:30|44993.4|44953.4|44983.7|44943.7|44993.4|44953.4|44983.7|44943.7|14
1620749320000|2021-05-11 16:08:40|44993.5|44953.5|45013.2|44973.2|45013.2|44973.2|44993.5|44953.5|6
1620749330000|2021-05-11 16:08:50|45008.4|44968.4|44998.5|44958.5|45008.4|44968.4|44993.5|44953.5|5
1620749340000|2021-05-11 16:09:00|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|45003.4|44963.4|0
1620749350000|2021-05-11 16:09:10|45013.2|44973.2|45008.4|44968.4|45013.2|44973.2|45008.4|44968.4|3
1620749360000|2021-05-11 16:09:20|45003.5|44963.5|45003.4|44963.4|45008.4|44968.4|45003.4|44963.4|1
1620749370000|2021-05-11 16:09:30|44998.5|44958.5|45003.4|44963.4|45003.4|44963.4|44998.5|44958.5|3
1620749380000|2021-05-11 16:09:40|44993.5|44953.5|45013.2|44973.2|45013.2|44973.2|44993.5|44953.5|12
1620749390000|2021-05-11 16:09:50|||||||||1
1620749400000|2021-05-11 16:10:00|45008.4|44968.4|44998.5|44958.5|45008.4|44968.4|44993.5|44953.5|25
1620749410000|2021-05-11 16:10:10|45003.4|44963.4|44993.5|44953.5|45003.4|44963.4|44993.5|44953.5|1
1620749420000|2021-05-11 16:10:20|44983.7|44943.7|45008.4|44968.4|45008.4|44968.4|44983.7|44943.7|22
1620749430000|2021-05-11 16:10:30|45013.2|44973.2|45008.4|44968.4|45013.2|44973.2|45008.4|44968.4|0
1620749440000|2021-05-11 16:10:40|45003.5|44963.5|45018.2|44978.2|45018.2|44978.2|45003.5|44963.5|15
1620749450000|2021-05-11 16:10:50|45023|44983|45028|44988|45032.8|44992.8|45023|44983|29
1620749460000|2021-05-11 16:11:00|45023.2|44983.2|45028|44988|45032.8|44992.8|45023.2|44983.2|2
1620749470000|2021-05-11 16:11:10|45032.8|44992.8|45032.8|44992.8|45032.8|44992.8|45032.8|44992.8|7
1620749490000|2021-05-11 16:11:30|45037.8|44997.8|45037.8|44997.8|45037.8|44997.8|45037.8|44997.8|1
1620749510000|2021-05-11 16:11:50|45032.8|44992.8|45037.8|44997.8|45037.8|44997.8|45032.8|44992.8|8
1620749520000|2021-05-11 16:12:00|45037.6|44997.6|45028|44988|45037.6|44997.6|45028|44988|3
1620749530000|2021-05-11 16:12:10|45027.8|44987.8|45028|44988|45028|44988|45027.8|44987.8|2
1620749540000|2021-05-11 16:12:20|45027.8|44987.8|45013.2|44973.2|45027.8|44987.8|45013.2|44973.2|7
1620749550000|2021-05-11 16:12:30|45023|44983|45013.2|44973.2|45023|44983|45013.2|44973.2|7
1620749560000|2021-05-11 16:12:40|45023|44983|45013.2|44973.2|45023|44983|45013.2|44973.2|27
1620749570000|2021-05-11 16:12:50|45003.3|44963.3|45008.3|44968.3|45008.3|44968.3|45003.3|44963.3|14
1620749580000|2021-05-11 16:13:00|45013.2|44973.2|44983.7|44943.7|45013.2|44973.2|44983.7|44943.7|9
1620749600000|2021-05-11 16:13:20|44973.9|44933.9|44964.1|44924.1|44973.9|44933.9|44964.1|44924.1|7
1620749610000|2021-05-11 16:13:30|44973.9|44933.9|44969.1|44929.1|44973.9|44933.9|44969.1|44929.1|5
1620749620000|2021-05-11 16:13:40|44973.9|44933.9|44978.9|44938.9|44978.9|44938.9|44973.9|44933.9|12
1620749630000|2021-05-11 16:13:50|44974.1|44934.1|44978.9|44938.9|44978.9|44938.9|44974.1|44934.1|3
1620749640000|2021-05-11 16:14:00|44978.7|44938.7|44983.7|44943.7|44983.7|44943.7|44978.7|44938.7|6
1620749650000|2021-05-11 16:14:10|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|3
1620749660000|2021-05-11 16:14:20|44983.7|44943.7|44978.9|44938.9|44983.7|44943.7|44978.9|44938.9|11
1620749670000|2021-05-11 16:14:30|44983.7|44943.7|44978.7|44938.7|44983.7|44943.7|44978.7|44938.7|1
1620749680000|2021-05-11 16:14:40|44978.9|44938.9|44983.7|44943.7|44983.7|44943.7|44978.9|44938.9|0
1620749690000|2021-05-11 16:14:50|44988.7|44948.7|44983.7|44943.7|44988.7|44948.7|44983.7|44943.7|2
1620749700000|2021-05-11 16:15:00|44988.5|44948.5|44988.7|44948.7|44988.7|44948.7|44983.7|44943.7|4
1620749710000|2021-05-11 16:15:10|44993.5|44953.5|44988.7|44948.7|44993.5|44953.5|44983.7|44943.7|11
1620749720000|2021-05-11 16:15:20|44983.9|44943.9|44978.9|44938.9|44983.9|44943.9|44978.9|44938.9|10
1620749730000|2021-05-11 16:15:30|44974.1|44934.1|44978.9|44938.9|44978.9|44938.9|44973.9|44933.9|2
1620749740000|2021-05-11 16:15:40|44974.1|44934.1|44993.5|44953.5|44993.5|44953.5|44973.9|44933.9|6
1620749750000|2021-05-11 16:15:50|44988.7|44948.7|44988.7|44948.7|44993.5|44953.5|44983.9|44943.9|3
1620749760000|2021-05-11 16:16:00|44993.5|44953.5|45003.3|44963.3|45003.5|44963.5|44993.5|44953.5|4
1620749780000|2021-05-11 16:16:20|44993.5|44953.5|44978.9|44938.9|44993.5|44953.5|44978.9|44938.9|28
1620749790000|2021-05-11 16:16:30|44978.7|44938.7|44978.9|44938.9|44978.9|44938.9|44973.9|44933.9|0
1620749800000|2021-05-11 16:16:40|44974.1|44934.1|44978.7|44938.7|44978.9|44938.9|44974.1|44934.1|1
1620749810000|2021-05-11 16:16:50|44978.9|44938.9|44973.9|44933.9|44983.7|44943.7|44973.9|44933.9|3
1620749820000|2021-05-11 16:17:00|||||||||1
1620749830000|2021-05-11 16:17:10|44973.7|44933.7|44969.1|44929.1|44973.9|44933.9|44969.1|44929.1|2
1620749840000|2021-05-11 16:17:20|44973.9|44933.9|44969.1|44929.1|44973.9|44933.9|44969.1|44929.1|1
1620749850000|2021-05-11 16:17:30|44964.2|44924.2|44964.1|44924.1|44964.2|44924.2|44964.1|44924.1|0
1620749860000|2021-05-11 16:17:40|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|44969.1|44929.1|4
1620749870000|2021-05-11 16:17:50|44964.2|44924.2|44959.2|44919.2|44969.1|44929.1|44954.2|44914.2|16
1620749880000|2021-05-11 16:18:00|44954.4|44914.4|44954.2|44914.2|44954.4|44914.4|44954.2|44914.2|1
1620749890000|2021-05-11 16:18:10|||||||||3
1620749900000|2021-05-11 16:18:20|||||||||2
1620749910000|2021-05-11 16:18:30|44949.2|44909.2|44954.2|44914.2|44954.2|44914.2|44949.2|44909.2|2
1620749920000|2021-05-11 16:18:40|44973.9|44933.9|44978.9|44938.9|44978.9|44938.9|44973.9|44933.9|33
1620749930000|2021-05-11 16:18:50|44973.9|44933.9|44973.9|44933.9|44973.9|44933.9|44973.9|44933.9|2
1620749940000|2021-05-11 16:19:00|44969.1|44929.1|44959.2|44919.2|44969.1|44929.1|44959.2|44919.2|7
1620749950000|2021-05-11 16:19:10|44964.1|44924.1|44959.2|44919.2|44964.1|44924.1|44959.2|44919.2|2
1620749960000|2021-05-11 16:19:20|44964.1|44924.1|44964.1|44924.1|44964.1|44924.1|44964.1|44924.1|0
1620749970000|2021-05-11 16:19:30|44973.9|44933.9|44969.1|44929.1|44973.9|44933.9|44969.1|44929.1|4
1620749980000|2021-05-11 16:19:40|44968.9|44928.9|44973.9|44933.9|44978.9|44938.9|44964.1|44924.1|4
1620749990000|2021-05-11 16:19:50|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|44973.9|44933.9|2
1620750000000|2021-05-11 16:20:00|44983.7|44943.7|44983.7|44943.7|44983.7|44943.7|44983.7|44943.7|0
1620750010000|2021-05-11 16:20:10|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|3
1620750020000|2021-05-11 16:20:20|44974|44934|44983.7|44943.7|44983.7|44943.7|44973.9|44933.9|6
1620750040000|2021-05-11 16:20:40|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|44978.9|44938.9|3
1620750050000|2021-05-11 16:20:50|44988.7|44948.7|44988.7|44948.7|44988.7|44948.7|44988.5|44948.5|7
1620750060000|2021-05-11 16:21:00|44988.5|44948.5|44983.7|44943.7|44988.5|44948.5|44978.9|44938.9|9
1620750070000|2021-05-11 16:21:10|44984.8|44944.8|44984.8|44944.8|44984.8|44944.8|44984.8|44944.8|1
1620750080000|2021-05-11 16:21:20|44985.1|44945.1|44985.1|44945.1|44985.1|44945.1|44985.1|44945.1|1
1620750090000|2021-05-11 16:21:30|44994.9|44954.9|44990.1|44950.1|44994.9|44954.9|44990.1|44950.1|2
1620750100000|2021-05-11 16:21:40|44985.1|44945.1|44985.1|44945.1|44985.1|44945.1|44985.1|44945.1|0
1620750110000|2021-05-11 16:21:50|||||||||1
1620750120000|2021-05-11 16:22:00|44994.9|44954.9|44985.1|44945.1|44994.9|44954.9|44985.1|44945.1|3
1620750130000|2021-05-11 16:22:10|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|9
1620750150000|2021-05-11 16:22:30|44985.3|44945.3|44980.3|44940.3|44990.1|44950.1|44980.3|44940.3|6
1620750160000|2021-05-11 16:22:40|44985.1|44945.1|44975.3|44935.3|44985.1|44945.1|44975.3|44935.3|6
1620750180000|2021-05-11 16:23:00|44970.5|44930.5|44970.5|44930.5|44975.3|44935.3|44965.5|44925.5|9
1620750190000|2021-05-11 16:23:10|44975.3|44935.3|44975.3|44935.3|44975.3|44935.3|44965.5|44925.5|2
1620750200000|2021-05-11 16:23:20|44970.5|44930.5|44975.3|44935.3|44975.3|44935.3|44970.5|44930.5|4
1620750210000|2021-05-11 16:23:30|||||||||2
1620750230000|2021-05-11 16:23:50|44970.5|44930.5|44970.5|44930.5|44970.5|44930.5|44970.5|44930.5|9
1620750240000|2021-05-11 16:24:00|44975.3|44935.3|44975.3|44935.3|44975.3|44935.3|44970.5|44930.5|1
1620750250000|2021-05-11 16:24:10|44985.1|44945.1|44980.3|44940.3|44985.1|44945.1|44980.3|44940.3|3
1620750260000|2021-05-11 16:24:20|44985.1|44945.1|44980.3|44940.3|44985.1|44945.1|44980.3|44940.3|1
1620750270000|2021-05-11 16:24:30|44985.1|44945.1|44990.1|44950.1|44990.1|44950.1|44980.3|44940.3|1
1620750280000|2021-05-11 16:24:40|44994.9|44954.9|44994.9|44954.9|44995.1|44955.1|44994.9|44954.9|0
1620750290000|2021-05-11 16:24:50|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|6
1620750300000|2021-05-11 16:25:00|44994.9|44954.9|44994.9|44954.9|44994.9|44954.9|44994.9|44954.9|4
1620750310000|2021-05-11 16:25:10|45004.8|44964.8|45009.8|44969.8|45009.8|44969.8|45004.8|44964.8|5
1620750320000|2021-05-11 16:25:20|45009.6|44969.6|45004.8|44964.8|45009.6|44969.6|45004.8|44964.8|1
1620750340000|2021-05-11 16:25:40|45009.8|44969.8|45009.8|44969.8|45009.8|44969.8|45009.8|44969.8|2
1620750350000|2021-05-11 16:25:50|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|31
1620750360000|2021-05-11 16:26:00|45009.8|44969.8|45014.6|44974.6|45014.6|44974.6|45009.8|44969.8|3
1620750380000|2021-05-11 16:26:20|||||||||30
1620750390000|2021-05-11 16:26:30|45004.8|44964.8|45009.8|44969.8|45014.6|44974.6|45004.8|44964.8|8
1620750400000|2021-05-11 16:26:40|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|45014.6|44974.6|4
1620750420000|2021-05-11 16:27:00|45014.4|44974.4|45014.4|44974.4|45014.4|44974.4|45014.4|44974.4|0
1620750440000|2021-05-11 16:27:20|45014.6|44974.6|45009.8|44969.8|45014.6|44974.6|45004.8|44964.8|6
1620750450000|2021-05-11 16:27:30|45004.9|44964.9|45009.8|44969.8|45014.6|44974.6|45004.8|44964.8|2
1620750460000|2021-05-11 16:27:40|45004.9|44964.9|45014.6|44974.6|45014.6|44974.6|44995.3|44955.3|42
1620750470000|2021-05-11 16:27:50|45009.7|44969.7|45029.4|44989.4|45034.2|44994.2|45009.7|44969.7|31
1620750480000|2021-05-11 16:28:00|45024.6|44984.6|45024.4|44984.4|45024.6|44984.6|45024.4|44984.4|3
1620750500000|2021-05-11 16:28:20|45024.2|44984.2|45014.6|44974.6|45024.2|44984.2|45014.6|44974.6|10
1620750510000|2021-05-11 16:28:30|45009.7|44969.7|45004.7|44964.7|45009.7|44969.7|45004.7|44964.7|2
1620750530000|2021-05-11 16:28:50|44994.9|44954.9|45004.7|44964.7|45004.7|44964.7|44994.9|44954.9|16
1620750540000|2021-05-11 16:29:00|44999.9|44959.9|45004.7|44964.7|45004.7|44964.7|44994.9|44954.9|12
1620750550000|2021-05-11 16:29:10|45009.7|44969.7|44994.9|44954.9|45009.7|44969.7|44994.9|44954.9|3
1620750570000|2021-05-11 16:29:30|44990.1|44950.1|44994.9|44954.9|44994.9|44954.9|44985.1|44945.1|5
1620750580000|2021-05-11 16:29:40|||||||||6
1620750590000|2021-05-11 16:29:50|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|44990.1|44950.1|17
1620750600000|2021-05-11 16:30:00|44994.9|44954.9|44985.1|44945.1|44994.9|44954.9|44985.1|44945.1|3
1620750610000|2021-05-11 16:30:10|44990.1|44950.1|44999.9|44959.9|44999.9|44959.9|44985.3|44945.3|5
1620750620000|2021-05-11 16:30:20|45004.7|44964.7|45019.6|44979.6|45024.4|44984.4|44994.9|44954.9|14
1620750630000|2021-05-11 16:30:30|45024.4|44984.4|45024.4|44984.4|45029.4|44989.4|45014.6|44974.6|6
1620750640000|2021-05-11 16:30:40|45029.4|44989.4|45014.6|44974.6|45029.4|44989.4|45014.6|44974.6|6
1620750650000|2021-05-11 16:30:50|45004.9|44964.9|45009.7|44969.7|45009.7|44969.7|45004.7|44964.7|3
1620750660000|2021-05-11 16:31:00|45014.6|44974.6|45010.3|44970.3|45014.6|44974.6|45004.7|44964.7|3
1620750670000|2021-05-11 16:31:10|45010.1|44970.1|45010.3|44970.3|45010.3|44970.3|45010.1|44970.1|0
1620750680000|2021-05-11 16:31:20|45010.1|44970.1|45003.3|44963.3|45015.3|44975.3|45003.3|44963.3|6
1620750690000|2021-05-11 16:31:30|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|5
1620750700000|2021-05-11 16:31:40|44993.7|44953.7|45003.3|44963.3|45003.3|44963.3|44993.7|44953.7|6
1620750710000|2021-05-11 16:31:50|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|44998.5|44958.5|1
1620750720000|2021-05-11 16:32:00|45003.3|44963.3|45003.3|44963.3|45008.3|44968.3|45003.3|44963.3|4
1620750730000|2021-05-11 16:32:10|45013.1|44973.1|45013.1|44973.1|45013.1|44973.1|45013.1|44973.1|5
1620750740000|2021-05-11 16:32:20|45008.3|44968.3|45022.9|44982.9|45032.8|44992.8|45008.3|44968.3|4
1620750750000|2021-05-11 16:32:30|45027.9|44987.9|45032.8|44992.8|45032.8|44992.8|45023.1|44983.1|2
1620750770000|2021-05-11 16:32:50|45022.9|44982.9|45013.1|44973.1|45022.9|44982.9|45013.1|44973.1|6
1620750790000|2021-05-11 16:33:10|45008.3|44968.3|45008.3|44968.3|45008.3|44968.3|45008.3|44968.3|1
1620750800000|2021-05-11 16:33:20|||||||||4
1620750810000|2021-05-11 16:33:30|45013.1|44973.1|45008.3|44968.3|45013.1|44973.1|45003.5|44963.5|0
1620750820000|2021-05-11 16:33:40|45003.5|44963.5|45003.5|44963.5|45008.3|44968.3|45003.5|44963.5|2
1620750830000|2021-05-11 16:33:50|45008.3|44968.3|45008.3|44968.3|45013.1|44973.1|45003.5|44963.5|4
1620750840000|2021-05-11 16:34:00|45013.1|44973.1|45013.1|44973.1|45013.1|44973.1|45003.5|44963.5|2
1620750850000|2021-05-11 16:34:10|45018.1|44978.1|45022.9|44982.9|45022.9|44982.9|45018.1|44978.1|5
1620750860000|2021-05-11 16:34:20|45013.1|44973.1|45022.9|44982.9|45022.9|44982.9|45013.1|44973.1|32
1620750870000|2021-05-11 16:34:30|45018.1|44978.1|45013.1|44973.1|45018.1|44978.1|45013.1|44973.1|1
1620750890000|2021-05-11 16:34:50|45008.3|44968.3|45003.5|44963.5|45008.3|44968.3|45003.3|44963.3|3
1620750900000|2021-05-11 16:35:00|44993.5|44953.5|44998.6|44958.6|44998.6|44958.6|44993.5|44953.5|5
1620750910000|2021-05-11 16:35:10|44998.5|44958.5|45013.3|44973.3|45013.5|44973.5|44993.6|44953.6|9
1620750920000|2021-05-11 16:35:20|||||||||7
1620750930000|2021-05-11 16:35:30|45053.3|44933.3|45008.3|44968.3|45053.3|44973.3|45008.3|44933.3|30802
1620750940000|2021-05-11 16:35:40|45008.1|44968.1|44998.5|44958.5|45008.1|44968.1|44998.5|44958.5|9
1620750950000|2021-05-11 16:35:50|44993.6|44953.6|44998.5|44958.5|44998.5|44958.5|44993.6|44953.6|0
1620750960000|2021-05-11 16:36:00|44998.3|44958.3|44998.5|44958.5|44998.5|44958.5|44993.5|44953.5|3
1620750970000|2021-05-11 16:36:10|45003.3|44963.3|45013.3|44973.3|45013.3|44973.3|45003.3|44963.3|5
1620750980000|2021-05-11 16:36:20|45013.1|44973.1|45003.3|44963.3|45013.1|44973.1|45003.3|44963.3|13
1620751000000|2021-05-11 16:36:40|45013.3|44973.3|45013.5|44973.5|45013.5|44973.5|45013.3|44973.3|2
1620751010000|2021-05-11 16:36:50|45018.3|44978.3|45023.5|44983.5|45023.5|44983.5|45018.3|44978.3|1
1620751020000|2021-05-11 16:37:00|45033.3|44993.3|45033.3|44993.3|45033.3|44993.3|45033.3|44993.3|4
1620751040000|2021-05-11 16:37:20|45033.5|44993.5|45043.3|45003.3|45053.3|45013.3|45033.5|44993.5|14
1620751050000|2021-05-11 16:37:30|45048.3|45008.3|45048.3|45008.3|45048.3|45008.3|45048.3|45008.3|2
1620751060000|2021-05-11 16:37:40|45048.5|45008.5|45038.3|44998.3|45048.5|45008.5|45038.3|44998.3|7
1620751070000|2021-05-11 16:37:50|45043.3|45003.3|45038.3|44998.3|45043.3|45003.3|45033.3|44993.3|12
1620751080000|2021-05-11 16:38:00|45033.5|44993.5|45033.3|44993.3|45038.3|44998.3|45033.3|44993.3|0
1620751090000|2021-05-11 16:38:10|45032.7|44992.7|45032.7|44992.7|45032.7|44992.7|45032.7|44992.7|0
1620751100000|2021-05-11 16:38:20|45037.9|44997.9|45032.7|44992.7|45037.9|44997.9|45032.7|44992.7|4
1620751110000|2021-05-11 16:38:30|45027.9|44987.9|45022.9|44982.9|45032.7|44992.7|45022.9|44982.9|4
1620751120000|2021-05-11 16:38:40|45032.7|44992.7|45032.7|44992.7|45032.7|44992.7|45032.7|44992.7|7
1620751130000|2021-05-11 16:38:50|45032.9|44992.9|45032.7|44992.7|45032.9|44992.9|45032.7|44992.7|0
1620751140000|2021-05-11 16:39:00|45032.9|44992.9|45032.7|44992.7|45037.7|44997.7|45032.7|44992.7|2
1620751150000|2021-05-11 16:39:10|45037.7|44997.7|45032.7|44992.7|45042.6|45002.6|45032.7|44992.7|1
1620751160000|2021-05-11 16:39:20|45032.9|44992.9|45032.9|44992.9|45037.7|44997.7|45032.7|44992.7|5
1620751170000|2021-05-11 16:39:30|45032.7|44992.7|45032.7|44992.7|45037.7|44997.7|45032.7|44992.7|1
1620751180000|2021-05-11 16:39:40|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|14
1620751190000|2021-05-11 16:39:50|45027.9|44987.9|45027.9|44987.9|45027.9|44987.9|45022.9|44982.9|31
1620751200000|2021-05-11 16:40:00|45023.1|44983.1|45052.4|45012.4|45052.4|45012.4|45023.1|44983.1|20
1620751210000|2021-05-11 16:40:10|45047.6|45007.6|45057.4|45017.4|45057.4|45017.4|45047.6|45007.6|9
1620751220000|2021-05-11 16:40:20|45057.6|45017.6|45057.4|45017.4|45062.2|45022.2|45057.4|45017.4|2
1620751230000|2021-05-11 16:40:30|45062.2|45022.2|45062.4|45022.4|45062.4|45022.4|45062.2|45022.2|0
1620751240000|2021-05-11 16:40:40|45067.2|45027.2|45067.4|45027.4|45067.4|45027.4|45067.2|45027.2|8
1620751250000|2021-05-11 16:40:50|45067.2|45027.2|45042.6|45002.6|45067.2|45027.2|45042.6|45002.6|18
1620751260000|2021-05-11 16:41:00|45042.7|45002.7|45047.6|45007.6|45052.4|45012.4|45042.7|45002.7|13
1620751270000|2021-05-11 16:41:10|45042.7|45002.7|45047.6|45007.6|45052.4|45012.4|45042.7|45002.7|1
1620751280000|2021-05-11 16:41:20|45057.4|45017.4|45047.6|45007.6|45057.4|45017.4|45047.6|45007.6|13
1620751300000|2021-05-11 16:41:40|45042.7|45002.7|45042.6|45002.6|45047.6|45007.6|45042.6|45002.6|0
1620751310000|2021-05-11 16:41:50|||||||||9
1620751320000|2021-05-11 16:42:00|||||||||15
1620751330000|2021-05-11 16:42:10|45037.7|44997.7|45027.9|44987.9|45037.7|44997.7|45022.9|44982.9|13
1620751340000|2021-05-11 16:42:20|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|45022.9|44982.9|20
1620751350000|2021-05-11 16:42:30|45027.9|44987.9|45027.9|44987.9|45027.9|44987.9|45027.7|44987.7|2
1620751360000|2021-05-11 16:42:40|45027.7|44987.7|45032.7|44992.7|45032.7|44992.7|45022.9|44982.9|23
1620751370000|2021-05-11 16:42:50|45027.9|44987.9|45027.9|44987.9|45032.7|44992.7|45022.9|44982.9|8
1620751380000|2021-05-11 16:43:00|45032.7|44992.7|45037.7|44997.7|45042.5|45002.5|45032.7|44992.7|1
1620751390000|2021-05-11 16:43:10|45042.5|45002.5|45042.5|45002.5|45042.5|45002.5|45042.5|45002.5|0
1620751400000|2021-05-11 16:43:20|45037.7|44997.7|45032.7|44992.7|45037.7|44997.7|45032.7|44992.7|26
1620751410000|2021-05-11 16:43:30|||||||||2
1620751420000|2021-05-11 16:43:40|||||||||1
1620751430000|2021-05-11 16:43:50|||||||||10
1620751440000|2021-05-11 16:44:00|45032.5|44992.5|45008.3|44968.3|45032.5|44992.5|45003.3|44963.3|20
1620751450000|2021-05-11 16:44:10|45003.4|44963.4|45003.3|44963.3|45008.3|44968.3|45003.3|44963.3|11
1620751460000|2021-05-11 16:44:20|45013.1|44973.1|44993.4|44953.4|45013.1|44973.1|44993.4|44953.4|9
1620751470000|2021-05-11 16:44:30|44983.6|44943.6|44988.6|44948.6|44988.6|44948.6|44983.6|44943.6|8
1620751480000|2021-05-11 16:44:40|44988.4|44948.4|44973.8|44933.8|44988.4|44948.4|44973.8|44933.8|6
1620751490000|2021-05-11 16:44:50|44978.8|44938.8|44978.8|44938.8|44978.8|44938.8|44973.8|44933.8|3
1620751500000|2021-05-11 16:45:00|44983.6|44943.6|44973.8|44933.8|44983.6|44943.6|44973.8|44933.8|1
1620751510000|2021-05-11 16:45:10|44983.6|44943.6|44988.6|44948.6|44988.6|44948.6|44978.8|44938.8|16
1620751520000|2021-05-11 16:45:20|44983.8|44943.8|44993.4|44953.4|44993.4|44953.4|44983.8|44943.8|9
1620751530000|2021-05-11 16:45:30|44998.4|44958.4|44993.4|44953.4|44998.4|44958.4|44993.4|44953.4|2
1620751540000|2021-05-11 16:45:40|44998.4|44958.4|45003.3|44963.3|45003.3|44963.3|44993.4|44953.4|5
1620751550000|2021-05-11 16:45:50|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|5
1620751560000|2021-05-11 16:46:00|45003.3|44963.3|45003.3|44963.3|45003.3|44963.3|44998.4|44958.4|2
1620751570000|2021-05-11 16:46:10|45018.1|44978.1|45027.9|44987.9|45027.9|44987.9|45018.1|44978.1|3
1620751580000|2021-05-11 16:46:20|45032.7|44992.7|45032.7|44992.7|45032.7|44992.7|45027.9|44987.9|4
1620751590000|2021-05-11 16:46:30|||||||||9
1620751600000|2021-05-11 16:46:40|45027.9|44987.9|45037.7|44997.7|45042.5|45002.5|45027.9|44987.9|12
1620751610000|2021-05-11 16:46:50|45042.5|45002.5|45037.7|44997.7|45042.5|45002.5|45037.7|44997.7|4
1620751620000|2021-05-11 16:47:00|45042.5|45002.5|45047.5|45007.5|45047.5|45007.5|45042.5|45002.5|7
1620751630000|2021-05-11 16:47:10|45042.7|45002.7|45057.4|45017.4|45057.4|45017.4|45042.7|45002.7|1
1620751640000|2021-05-11 16:47:20|45057.2|45017.2|45052.4|45012.4|45057.2|45017.2|45052.4|45012.4|1
1620751650000|2021-05-11 16:47:30|45042.5|45002.5|45052.4|45012.4|45052.4|45012.4|45042.5|45002.5|6
1620751670000|2021-05-11 16:47:50|45052.5|45012.5|45052.4|45012.4|45057.4|45017.4|45052.4|45012.4|3
1620751680000|2021-05-11 16:48:00|45047.5|45007.5|45042.5|45002.5|45047.5|45007.5|45042.5|45002.5|5
1620751690000|2021-05-11 16:48:10|45032.7|44992.7|45032.7|44992.7|45037.7|44997.7|45032.7|44992.7|10
1620751700000|2021-05-11 16:48:20|45032.9|44992.9|45042.5|45002.5|45042.5|45002.5|45032.7|44992.7|2
1620751710000|2021-05-11 16:48:30|45047.5|45007.5|45047.5|45007.5|45047.5|45007.5|45047.5|45007.5|1
1620751720000|2021-05-11 16:48:40|45052.4|45012.4|45042.5|45002.5|45052.4|45012.4|45042.5|45002.5|0
1620751730000|2021-05-11 16:48:50|45042.7|45002.7|45003.3|44963.3|45042.7|45002.7|45003.3|44963.3|17
1620751740000|2021-05-11 16:49:00|45013.1|44973.1|44988.6|44948.6|45013.1|44973.1|44988.6|44948.6|8
1620751750000|2021-05-11 16:49:10|44983.8|44943.8|44993.4|44953.4|44993.4|44953.4|44983.6|44943.6|2
1620751770000|2021-05-11 16:49:30|44983.8|44943.8|45003.3|44963.3|45003.3|44963.3|44983.8|44943.8|4
1620751780000|2021-05-11 16:49:40|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|3
1620751790000|2021-05-11 16:49:50|44993.6|44953.6|44998.4|44958.4|45003.3|44963.3|44993.6|44953.6|9
1620751800000|2021-05-11 16:50:00|45003.2|44963.2|44998.4|44958.4|45003.2|44963.2|44993.4|44953.4|0
1620751810000|2021-05-11 16:50:10|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|44993.4|44953.4|1
1620751820000|2021-05-11 16:50:20|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|44998.4|44958.4|2
1620751830000|2021-05-11 16:50:30|44998.2|44958.2|44983.6|44943.6|44998.2|44958.2|44983.6|44943.6|5
1620751840000|2021-05-11 16:50:40|44988.6|44948.6|44978.8|44938.8|44988.6|44948.6|44978.8|44938.8|3
1620751850000|2021-05-11 16:50:50|44978.6|44938.6|44978.8|44938.8|44978.8|44938.8|44973.8|44933.8|0
1620751860000|2021-05-11 16:51:00|44978.6|44938.6|44959.1|44919.1|44978.6|44938.6|44954.1|44914.1|4
1620751870000|2021-05-11 16:51:10|44959|44919|44944.3|44904.3|44959|44919|44944.3|44904.3|5
1620751880000|2021-05-11 16:51:20|44934.5|44894.5|44934.5|44894.5|44934.5|44894.5|44934.5|44894.5|49
1620751890000|2021-05-11 16:51:30|44924.7|44884.7|44929.7|44889.7|44934.5|44894.5|44924.7|44884.7|28
1620751900000|2021-05-11 16:51:40|44934.5|44894.5|44939.5|44899.5|44939.5|44899.5|44934.5|44894.5|1
1620751910000|2021-05-11 16:51:50|44934.7|44894.7|44944.3|44904.3|44944.3|44904.3|44934.5|44894.5|3
1620751920000|2021-05-11 16:52:00|44939.5|44899.5|44939.5|44899.5|44939.5|44899.5|44939.5|44899.5|5
1620751930000|2021-05-11 16:52:10|44944.3|44904.3|44939.5|44899.5|44944.3|44904.3|44934.5|44894.5|6
1620751940000|2021-05-11 16:52:20|44934.5|44894.5|44934.5|44894.5|44939.5|44899.5|44934.5|44894.5|1
1620751950000|2021-05-11 16:52:30|44929.7|44889.7|44934.5|44894.5|44934.5|44894.5|44924.9|44884.9|3
1620751960000|2021-05-11 16:52:40|44944.3|44904.3|44939.5|44899.5|44944.3|44904.3|44939.5|44899.5|3
1620751970000|2021-05-11 16:52:50|44934.7|44894.7|44934.5|44894.5|44934.7|44894.7|44934.5|44894.5|5
1620751980000|2021-05-11 16:53:00|44929.7|44889.7|44914.9|44874.9|44929.7|44889.7|44914.9|44874.9|5
1620751990000|2021-05-11 16:53:10|||||||||1
1620752000000|2021-05-11 16:53:20|||||||||1
1620752020000|2021-05-11 16:53:40|44919.9|44879.9|44914.9|44874.9|44919.9|44879.9|44914.9|44874.9|1
1620752030000|2021-05-11 16:53:50|44919.9|44879.9|44914.9|44874.9|44924.7|44884.7|44914.9|44874.9|10
1620752040000|2021-05-11 16:54:00|44910|44870|44910|44870|44910|44870|44910|44870|2
1620752050000|2021-05-11 16:54:10|44909.9|44869.9|44895.2|44855.2|44909.9|44869.9|44895.2|44855.2|3
1620752060000|2021-05-11 16:54:20|||||||||1
1620752070000|2021-05-11 16:54:30|||||||||1
1620752080000|2021-05-11 16:54:40|||||||||2
1620752090000|2021-05-11 16:54:50|44890.4|44850.4|44890.4|44850.4|44895.2|44855.2|44885.4|44845.4|10
1620752100000|2021-05-11 16:55:00|44895.2|44855.2|44895.2|44855.2|44895.2|44855.2|44895.2|44855.2|0
1620752110000|2021-05-11 16:55:10|44895.4|44855.4|44905|44865|44905|44865|44895.4|44855.4|4
1620752120000|2021-05-11 16:55:20|44895.2|44855.2|44895.2|44855.2|44900.2|44860.2|44890.4|44850.4|12
1620752130000|2021-05-11 16:55:30|44885.4|44845.4|44885.4|44845.4|44885.4|44845.4|44885.4|44845.4|9
1620752140000|2021-05-11 16:55:40|44890.4|44850.4|44895.2|44855.2|44895.2|44855.2|44890.4|44850.4|3
1620752150000|2021-05-11 16:55:50|44900|44860|44900.2|44860.2|44900.2|44860.2|44900|44860|10
1620752160000|2021-05-11 16:56:00|44900|44860|44914.8|44874.8|44914.8|44874.8|44895.2|44855.2|25
1620752170000|2021-05-11 16:56:10|44915|44875|44924.8|44884.8|44929.7|44889.7|44915|44875|1
1620752180000|2021-05-11 16:56:20|44924.7|44884.7|44924.7|44884.7|44924.7|44884.7|44919.8|44879.8|1
1620752190000|2021-05-11 16:56:30|||||||||5
1620752200000|2021-05-11 16:56:40|||||||||3
1620752210000|2021-05-11 16:56:50|44919.8|44879.8|44914.8|44874.8|44919.8|44879.8|44914.8|44874.8|3
1620752220000|2021-05-11 16:57:00|44910|44870|44905|44865|44910|44870|44905|44865|1
1620752230000|2021-05-11 16:57:10|44910|44870|44910|44870|44910|44870|44905.2|44865.2|2
1620752240000|2021-05-11 16:57:20|44914.8|44874.8|44910|44870|44914.8|44874.8|44909.8|44869.8|5
1620752250000|2021-05-11 16:57:30|44914.8|44874.8|44905|44865|44914.8|44874.8|44905|44865|2
1620752260000|2021-05-11 16:57:40|44910|44870|44905|44865|44910|44870|44905|44865|4
1620752270000|2021-05-11 16:57:50|44900.2|44860.2|44895.2|44855.2|44900.2|44860.2|44895.2|44855.2|3
1620752280000|2021-05-11 16:58:00|44895|44855|44895|44855|44895|44855|44895|44855|2
1620752290000|2021-05-11 16:58:10|44895.2|44855.2|44895.2|44855.2|44895.2|44855.2|44895.2|44855.2|3
1620752300000|2021-05-11 16:58:20|44885.4|44845.4|44882.3|44842.3|44885.4|44845.4|44882.3|44842.3|28
1620752310000|2021-05-11 16:58:30|||||||||1
1620752320000|2021-05-11 16:58:40|||||||||14
1620752330000|2021-05-11 16:58:50|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|3
1620752340000|2021-05-11 16:59:00|44882.5|44842.5|44902.3|44862.3|44902.3|44862.3|44882.3|44842.3|9
1620752350000|2021-05-11 16:59:10|44912.3|44872.3|44897.3|44857.3|44912.3|44872.3|44897.3|44857.3|7
1620752360000|2021-05-11 16:59:20|44902.2|44862.2|44912.3|44872.3|44912.3|44872.3|44902.2|44862.2|6
1620752380000|2021-05-11 16:59:40|44902.3|44862.3|44902.3|44862.3|44907.3|44867.3|44902.3|44862.3|5
1620752390000|2021-05-11 16:59:50|44897.3|44857.3|44892.3|44852.3|44897.3|44857.3|44892.3|44852.3|0
1620752410000|2021-05-11 17:00:10|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|44882.3|44842.3|5
1620752420000|2021-05-11 17:00:20|44887.7|44847.7|44902.3|44862.3|44902.3|44862.3|44887.7|44847.7|24
1620752430000|2021-05-11 17:00:30|44902.2|44862.2|44897.3|44857.3|44902.3|44862.3|44897.3|44857.3|5
1620752440000|2021-05-11 17:00:40|44892.5|44852.5|44902.3|44862.3|44902.3|44862.3|44882.3|44842.3|4
1620752450000|2021-05-11 17:00:50|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|7
1620752460000|2021-05-11 17:01:00|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|2
1620752480000|2021-05-11 17:01:20|44892.1|44852.1|44882.3|44842.3|44892.3|44852.3|44882.3|44842.3|9
1620752490000|2021-05-11 17:01:30|44887.3|44847.3|44892.3|44852.3|44892.3|44852.3|44882.5|44842.5|4
1620752500000|2021-05-11 17:01:40|44887.3|44847.3|44882.3|44842.3|44887.3|44847.3|44882.3|44842.3|3
1620752510000|2021-05-11 17:01:50|44887.3|44847.3|44882.3|44842.3|44892.3|44852.3|44882.3|44842.3|9
1620752520000|2021-05-11 17:02:00|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|12
1620752530000|2021-05-11 17:02:10|44887.5|44847.5|44887.3|44847.3|44892.1|44852.1|44887.1|44847.1|4
1620752540000|2021-05-11 17:02:20|44887.1|44847.1|44887.3|44847.3|44887.3|44847.3|44882.3|44842.3|3
1620752550000|2021-05-11 17:02:30|44882.5|44842.5|44872.3|44832.3|44882.5|44842.5|44872.3|44832.3|19
1620752560000|2021-05-11 17:02:40|||||||||14
1620752570000|2021-05-11 17:02:50|||||||||5
1620752590000|2021-05-11 17:03:10|||||||||6
1620752600000|2021-05-11 17:03:20|44862.3|44822.3|44857.3|44817.3|44862.3|44822.3|44852.3|44812.3|9
1620752610000|2021-05-11 17:03:30|44852.5|44812.5|44847.3|44807.3|44857.3|44817.3|44847.3|44807.3|8
1620752620000|2021-05-11 17:03:40|44852.1|44812.1|44847.3|44807.3|44852.3|44812.3|44847.3|44807.3|0
1620752630000|2021-05-11 17:03:50|44847.5|44807.5|44852.3|44812.3|44852.3|44812.3|44842.3|44802.3|2
1620752640000|2021-05-11 17:04:00|44847.3|44807.3|44852.3|44812.3|44852.3|44812.3|44842.3|44802.3|4
1620752650000|2021-05-11 17:04:10|44847.3|44807.3|44847.3|44807.3|44852.3|44812.3|44847.3|44807.3|4
1620752660000|2021-05-11 17:04:20|44852.1|44812.1|44852.3|44812.3|44852.3|44812.3|44847.3|44807.3|2
1620752670000|2021-05-11 17:04:30|44842.3|44802.3|44852.3|44812.3|44852.3|44812.3|44842.3|44802.3|7
1620752680000|2021-05-11 17:04:40|44847.3|44807.3|44872.3|44832.3|44872.3|44832.3|44847.1|44807.1|20
1620752690000|2021-05-11 17:04:50|44872.5|44832.5|44872.3|44832.3|44882.3|44842.3|44872.3|44832.3|8
1620752700000|2021-05-11 17:05:00|44867.3|44827.3|44862.3|44822.3|44872.3|44832.3|44862.3|44822.3|8
1620752710000|2021-05-11 17:05:10|44867.3|44827.3|44862.3|44822.3|44872.3|44832.3|44862.3|44822.3|7
1620752720000|2021-05-11 17:05:20|44867.3|44827.3|44872.3|44832.3|44872.3|44832.3|44862.3|44822.3|6
1620752730000|2021-05-11 17:05:30|44867.5|44827.5|44862.3|44822.3|44867.5|44827.5|44862.3|44822.3|2
1620752750000|2021-05-11 17:05:50|44862.5|44822.5|44862.3|44822.3|44872.3|44832.3|44862.3|44822.3|4
1620752760000|2021-05-11 17:06:00|44872.3|44832.3|44867.3|44827.3|44872.3|44832.3|44867.3|44827.3|2
1620752770000|2021-05-11 17:06:10|44867.5|44827.5|44872.3|44832.3|44872.3|44832.3|44867.3|44827.3|1
1620752780000|2021-05-11 17:06:20|44867.3|44827.3|44867.3|44827.3|44872.1|44832.1|44862.3|44822.3|1
1620752800000|2021-05-11 17:06:40|44867.1|44827.1|44872.3|44832.3|44872.3|44832.3|44862.3|44822.3|2
1620752820000|2021-05-11 17:07:00|||||||||9
1620752830000|2021-05-11 17:07:10|44852.3|44812.3|44852.3|44812.3|44857.3|44817.3|44852.3|44812.3|7
1620752850000|2021-05-11 17:07:30|44847.3|44807.3|44842.3|44802.3|44847.3|44807.3|44842.3|44802.3|1
1620752860000|2021-05-11 17:07:40|44847.1|44807.1|44857.3|44817.3|44857.3|44817.3|44847.1|44807.1|9
1620752870000|2021-05-11 17:07:50|44862.1|44822.1|44872.3|44832.3|44877.3|44837.3|44857.3|44817.3|10
1620752890000|2021-05-11 17:08:10|44882.3|44842.3|44892.3|44852.3|44892.3|44852.3|44872.3|44832.3|21
1620752900000|2021-05-11 17:08:20|44887.3|44847.3|44887.3|44847.3|44902.3|44862.3|44887.3|44847.3|4
1620752910000|2021-05-11 17:08:30|44887.1|44847.1|44887.3|44847.3|44887.3|44847.3|44887.1|44847.1|1
1620752920000|2021-05-11 17:08:40|44892.1|44852.1|44882.3|44842.3|44902.3|44862.3|44882.3|44842.3|11
1620752930000|2021-05-11 17:08:50|44872.3|44832.3|44862.3|44822.3|44872.3|44832.3|44862.3|44822.3|13
1620752940000|2021-05-11 17:09:00|44862.1|44822.1|44857.3|44817.3|44862.1|44822.1|44857.3|44817.3|4
1620752950000|2021-05-11 17:09:10|44857.1|44817.1|44862.1|44822.1|44862.1|44822.1|44852.3|44812.3|11
1620752960000|2021-05-11 17:09:20|44862.3|44822.3|44852.3|44812.3|44862.3|44822.3|44852.3|44812.3|1
1620752970000|2021-05-11 17:09:30|44862.3|44822.3|44857.3|44817.3|44862.3|44822.3|44857.1|44817.1|3
1620752980000|2021-05-11 17:09:40|44857.1|44817.1|44857.3|44817.3|44857.3|44817.3|44852.3|44812.3|1
1620752990000|2021-05-11 17:09:50|44862.1|44822.1|44862.3|44822.3|44862.3|44822.3|44857.3|44817.3|0
1620753000000|2021-05-11 17:10:00|44872.3|44832.3|44872.3|44832.3|44872.3|44832.3|44872.3|44832.3|5
1620753020000|2021-05-11 17:10:20|44882.3|44842.3|44867.3|44827.3|44882.3|44842.3|44867.1|44827.1|9
1620753030000|2021-05-11 17:10:30|44867.5|44827.5|44887.3|44847.3|44887.3|44847.3|44867.5|44827.5|10
1620753040000|2021-05-11 17:10:40|44887.1|44847.1|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|1
1620753050000|2021-05-11 17:10:50|44887.3|44847.3|44912.3|44872.3|44912.3|44872.3|44887.3|44847.3|7
1620753060000|2021-05-11 17:11:00|44952.5|44912.5|44962.3|44922.3|44962.3|44922.3|44952.3|44912.3|9
1620753070000|2021-05-11 17:11:10|44962.1|44922.1|44957.3|44917.3|44972.3|44932.3|44957.3|44917.3|12
1620753080000|2021-05-11 17:11:20|44962.1|44922.1|44937.3|44897.3|44962.1|44922.1|44937.3|44897.3|8
1620753090000|2021-05-11 17:11:30|44937.5|44897.5|44932.3|44892.3|44942.3|44902.3|44932.3|44892.3|4
1620753100000|2021-05-11 17:11:40|||||||||1
1620753110000|2021-05-11 17:11:50|44942.3|44902.3|44942.3|44902.3|44942.3|44902.3|44942.3|44902.3|7
1620753120000|2021-05-11 17:12:00|44937.3|44897.3|44942.3|44902.3|44942.3|44902.3|44932.3|44892.3|5
1620753130000|2021-05-11 17:12:10|44932.3|44892.3|44942.3|44902.3|44942.3|44902.3|44932.3|44892.3|7
1620753140000|2021-05-11 17:12:20|44937.3|44897.3|44937.3|44897.3|44937.3|44897.3|44937.3|44897.3|1
1620753150000|2021-05-11 17:12:30|44932.3|44892.3|44927.3|44887.3|44932.3|44892.3|44922.5|44882.5|10
1620753160000|2021-05-11 17:12:40|44927.5|44887.5|44932.3|44892.3|44932.3|44892.3|44927.5|44887.5|0
1620753170000|2021-05-11 17:12:50|44932.5|44892.5|44942.3|44902.3|44942.3|44902.3|44932.5|44892.5|1
1620753180000|2021-05-11 17:13:00|44952.3|44912.3|44947.3|44907.3|44952.3|44912.3|44947.3|44907.3|4
1620753190000|2021-05-11 17:13:10|44947.5|44907.5|44947.3|44907.3|44947.5|44907.5|44942.3|44902.3|0
1620753200000|2021-05-11 17:13:20|||||||||1
1620753210000|2021-05-11 17:13:30|44952.1|44912.1|44937.3|44897.3|44952.3|44912.3|44937.3|44897.3|1
1620753220000|2021-05-11 17:13:40|44942.1|44902.1|44937.3|44897.3|44942.3|44902.3|44932.3|44892.3|2
1620753230000|2021-05-11 17:13:50|44932.5|44892.5|44932.3|44892.3|44937.3|44897.3|44932.3|44892.3|1
1620753240000|2021-05-11 17:14:00|44937.3|44897.3|44937.3|44897.3|44937.3|44897.3|44932.3|44892.3|2
1620753250000|2021-05-11 17:14:10|44937.5|44897.5|44932.3|44892.3|44937.5|44897.5|44932.3|44892.3|5
1620753260000|2021-05-11 17:14:20|44937.3|44897.3|44937.3|44897.3|44942.3|44902.3|44932.5|44892.5|2
1620753270000|2021-05-11 17:14:30|44937.1|44897.1|44937.3|44897.3|44937.3|44897.3|44937.1|44897.1|0
1620753280000|2021-05-11 17:14:40|44927.3|44887.3|44927.3|44887.3|44937.5|44897.5|44927.3|44887.3|21
1620753290000|2021-05-11 17:14:50|44927.8|44887.8|44922.5|44882.5|44942.1|44902.1|44922.3|44882.3|7
1620753300000|2021-05-11 17:15:00|44922.3|44882.3|44927.5|44887.5|44932.3|44892.3|44912.5|44872.5|11
1620753310000|2021-05-11 17:15:10|44937.3|44897.3|44927.3|44887.3|44942.1|44902.1|44927.3|44887.3|24
1620753320000|2021-05-11 17:15:20|44927.1|44887.1|44912.3|44872.3|44927.3|44887.3|44912.3|44872.3|2
1620753330000|2021-05-11 17:15:30|44907.3|44867.3|44912.3|44872.3|44912.3|44872.3|44907.3|44867.3|6
1620753340000|2021-05-11 17:15:40|44912.1|44872.1|44902.3|44862.3|44932.3|44892.3|44892.3|44852.3|29
1620753350000|2021-05-11 17:15:50|44917.3|44877.3|44917.3|44877.3|44917.3|44877.3|44917.3|44877.3|5
1620753360000|2021-05-11 17:16:00|44917.5|44877.5|44917.3|44877.3|44922.3|44882.3|44912.3|44872.3|5
1620753370000|2021-05-11 17:16:10|44912.5|44872.5|44917.3|44877.3|44917.3|44877.3|44912.3|44872.3|1
1620753380000|2021-05-11 17:16:20|44912.5|44872.5|44917.3|44877.3|44917.3|44877.3|44912.5|44872.5|0
1620753390000|2021-05-11 17:16:30|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|44922.3|44882.3|0
1620753400000|2021-05-11 17:16:40|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|44922.5|44882.5|1
1620753410000|2021-05-11 17:16:50|44927.3|44887.3|44937.3|44897.3|44942.3|44902.3|44927.3|44887.3|10
1620753420000|2021-05-11 17:17:00|44937.5|44897.5|44937.3|44897.3|44942.3|44902.3|44932.3|44892.3|3
1620753430000|2021-05-11 17:17:10|44932.5|44892.5|44922.5|44882.5|44932.5|44892.5|44922.5|44882.5|3
1620753440000|2021-05-11 17:17:20|44922.3|44882.3|44912.3|44872.3|44932.3|44892.3|44912.3|44872.3|6
1620753450000|2021-05-11 17:17:30|44921.9|44881.9|44917.3|44877.3|44927.3|44887.3|44912.3|44872.3|6
1620753460000|2021-05-11 17:17:40|44912.5|44872.5|44902.3|44862.3|44917.3|44877.3|44902.3|44862.3|8
1620753470000|2021-05-11 17:17:50|44912.3|44872.3|44897.3|44857.3|44912.3|44872.3|44897.3|44857.3|6
1620753480000|2021-05-11 17:18:00|44892.5|44852.5|44902.3|44862.3|44902.3|44862.3|44892.3|44852.3|1
1620753490000|2021-05-11 17:18:10|44912.3|44872.3|44907.3|44867.3|44912.3|44872.3|44902.3|44862.3|8
1620753500000|2021-05-11 17:18:20|44912.1|44872.1|44897.3|44857.3|44912.1|44872.1|44897.3|44857.3|1
1620753510000|2021-05-11 17:18:30|44902.3|44862.3|44892.3|44852.3|44902.3|44862.3|44892.3|44852.3|1
1620753520000|2021-05-11 17:18:40|44887.3|44847.3|44887.3|44847.3|44887.3|44847.3|44882.3|44842.3|7
1620753530000|2021-05-11 17:18:50|44887.5|44847.5|44897.3|44857.3|44897.3|44857.3|44887.5|44847.5|1
1620753540000|2021-05-11 17:19:00|44902.3|44862.3|44917.3|44877.3|44917.3|44877.3|44902.3|44862.3|4
1620753550000|2021-05-11 17:19:10|44922.1|44882.1|44917.3|44877.3|44922.3|44882.3|44912.5|44872.5|2
1620753560000|2021-05-11 17:19:20|44922.1|44882.1|44917.3|44877.3|44922.3|44882.3|44917.3|44877.3|1
1620753570000|2021-05-11 17:19:30|44922.1|44882.1|44917.3|44877.3|44922.3|44882.3|44917.3|44877.3|0
1620753580000|2021-05-11 17:19:40|44922.3|44882.3|44922.3|44882.3|44927.3|44887.3|44922.3|44882.3|2
1620753590000|2021-05-11 17:19:50|44922.5|44882.5|44927.3|44887.3|44932.3|44892.3|44922.3|44882.3|4
1620753600000|2021-05-11 17:20:00|44927.5|44887.5|44927.3|44887.3|44927.5|44887.5|44927.3|44887.3|1
1620753610000|2021-05-11 17:20:10|44927.5|44887.5|44922.3|44882.3|44927.5|44887.5|44922.3|44882.3|3
1620753620000|2021-05-11 17:20:20|44917.3|44877.3|44922.3|44882.3|44922.3|44882.3|44917.3|44877.3|4
1620753630000|2021-05-11 17:20:30|44912.3|44872.3|44912.3|44872.3|44922.3|44882.3|44912.3|44872.3|2
1620753640000|2021-05-11 17:20:40|44922.3|44882.3|44912.3|44872.3|44922.3|44882.3|44912.3|44872.3|2
1620753660000|2021-05-11 17:21:00|44902.3|44862.3|44892.3|44852.3|44902.3|44862.3|44892.3|44852.3|3
1620753670000|2021-05-11 17:21:10|44887.3|44847.3|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|3
1620753680000|2021-05-11 17:21:20|44882.3|44842.3|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|7
1620753690000|2021-05-11 17:21:30|44897.3|44857.3|44902.3|44862.3|44902.3|44862.3|44897.3|44857.3|1
1620753710000|2021-05-11 17:21:50|44912.3|44872.3|44907.3|44867.3|44912.3|44872.3|44907.3|44867.3|5
1620753720000|2021-05-11 17:22:00|44917.3|44877.3|44927.3|44887.3|44932.3|44892.3|44912.3|44872.3|8
1620753730000|2021-05-11 17:22:10|44927.5|44887.5|44927.3|44887.3|44932.3|44892.3|44927.3|44887.3|2
1620753740000|2021-05-11 17:22:20|44927.5|44887.5|44912.3|44872.3|44932.3|44892.3|44912.3|44872.3|4
1620753750000|2021-05-11 17:22:30|44902.6|44862.6|44897.3|44857.3|44902.6|44862.6|44897.3|44857.3|5
1620753760000|2021-05-11 17:22:40|44897.5|44857.5|44912.3|44872.3|44912.3|44872.3|44897.5|44857.5|2
1620753770000|2021-05-11 17:22:50|44907.3|44867.3|44902.3|44862.3|44917.3|44877.3|44892.3|44852.3|17
1620753780000|2021-05-11 17:23:00|44897.5|44857.5|44902.3|44862.3|44902.3|44862.3|44882.3|44842.3|25
1620753790000|2021-05-11 17:23:10|44902.5|44862.5|44927.3|44887.3|44932.3|44892.3|44902.3|44862.3|22
1620753800000|2021-05-11 17:23:20|44927.1|44887.1|44927.3|44887.3|44927.3|44887.3|44927.1|44887.1|1
1620753810000|2021-05-11 17:23:30|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|44932.3|44892.3|0
1620753820000|2021-05-11 17:23:40|44932.1|44892.1|44927.3|44887.3|44932.3|44892.3|44922.6|44882.6|3
1620753830000|2021-05-11 17:23:50|44927.1|44887.1|44917.3|44877.3|44927.1|44887.1|44917.3|44877.3|5
1620753840000|2021-05-11 17:24:00|44917.1|44877.1|44927.3|44887.3|44932.3|44892.3|44912.3|44872.3|10
1620753850000|2021-05-11 17:24:10|44927.1|44887.1|44922.3|44882.3|44927.1|44887.1|44922.3|44882.3|0
1620753860000|2021-05-11 17:24:20|44912.3|44872.3|44912.3|44872.3|44912.3|44872.3|44912.3|44872.3|7
1620753870000|2021-05-11 17:24:30|44897.3|44857.3|44902.3|44862.3|44902.3|44862.3|44897.3|44857.3|12
1620753880000|2021-05-11 17:24:40|44902.5|44862.5|44912.3|44872.3|44922.3|44882.3|44902.5|44862.5|9
1620753890000|2021-05-11 17:24:50|44907.5|44867.5|44922.3|44882.3|44922.3|44882.3|44907.3|44867.3|6
1620753900000|2021-05-11 17:25:00|44912.3|44872.3|44912.3|44872.3|44922.3|44882.3|44912.3|44872.3|3
1620753910000|2021-05-11 17:25:10|44922.3|44882.3|44917.3|44877.3|44922.3|44882.3|44917.3|44877.3|3
1620753920000|2021-05-11 17:25:20|44917.1|44877.1|44912.5|44872.5|44917.3|44877.3|44907.3|44867.3|22
1620753930000|2021-05-11 17:25:30|44902.3|44862.3|44897.3|44857.3|44902.3|44862.3|44897.3|44857.3|6
1620753940000|2021-05-11 17:25:40|44902.1|44862.1|44902.3|44862.3|44902.3|44862.3|44902.1|44862.1|0
1620753950000|2021-05-11 17:25:50|||||||||1
1620753960000|2021-05-11 17:26:00|44907.3|44867.3|44907.3|44867.3|44912.3|44872.3|44907.3|44867.3|6
1620753970000|2021-05-11 17:26:10|44907.1|44867.1|44872.3|44832.3|44907.1|44867.1|44872.3|44832.3|26
1620753980000|2021-05-11 17:26:20|44862.3|44822.3|44862.3|44822.3|44862.3|44822.3|44857.4|44817.4|11
1620753990000|2021-05-11 17:26:30|44862.4|44822.4|44862.3|44822.3|44877.3|44837.3|44862.3|44822.3|3
1620754000000|2021-05-11 17:26:40|44862.4|44822.4|44867.3|44827.3|44867.3|44827.3|44862.4|44822.4|2
1620754010000|2021-05-11 17:26:50|44872.1|44832.1|44867.3|44827.3|44872.3|44832.3|44867.3|44827.3|2
1620754020000|2021-05-11 17:27:00|44872.1|44832.1|44867.3|44827.3|44872.1|44832.1|44867.3|44827.3|1
1620754030000|2021-05-11 17:27:10|44872.1|44832.1|44867.3|44827.3|44872.3|44832.3|44862.3|44822.3|2
1620754040000|2021-05-11 17:27:20|44852.3|44812.3|44862.4|44822.4|44862.4|44822.4|44852.3|44812.3|9
1620754050000|2021-05-11 17:27:30|44862.3|44822.3|44862.3|44822.3|44862.4|44822.4|44857.3|44817.3|3
1620754060000|2021-05-11 17:27:40|44867.3|44827.3|44867.3|44827.3|44872.3|44832.3|44862.3|44822.3|5
1620754070000|2021-05-11 17:27:50|44867.4|44827.4|44862.3|44822.3|44867.4|44827.4|44862.3|44822.3|1
1620754080000|2021-05-11 17:28:00|44857.3|44817.3|44867.3|44827.3|44867.4|44827.4|44857.3|44817.3|5
1620754090000|2021-05-11 17:28:10|||||||||3
1620754100000|2021-05-11 17:28:20|44862.4|44822.4|44857.3|44817.3|44862.4|44822.4|44852.3|44812.3|3
1620754110000|2021-05-11 17:28:30|44857.1|44817.1|44857.1|44817.1|44857.1|44817.1|44852.3|44812.3|2
1620754120000|2021-05-11 17:28:40|44857.3|44817.3|44857.3|44817.3|44862.1|44822.1|44852.3|44812.3|1
1620754130000|2021-05-11 17:28:50|44857.1|44817.1|44862.3|44822.3|44862.3|44822.3|44852.3|44812.3|1
1620754140000|2021-05-11 17:29:00|44867.1|44827.1|44872.4|44832.4|44882.3|44842.3|44867.1|44827.1|8
1620754150000|2021-05-11 17:29:10|44877.3|44837.3|44867.3|44827.3|44877.3|44837.3|44862.3|44822.3|3
1620754160000|2021-05-11 17:29:20|44867.1|44827.1|44862.3|44822.3|44867.3|44827.3|44852.3|44812.3|10
1620754170000|2021-05-11 17:29:30|44867.3|44827.3|44872.3|44832.3|44872.3|44832.3|44862.3|44822.3|1
1620754180000|2021-05-11 17:29:40|44867.3|44827.3|44872.3|44832.3|44872.3|44832.3|44867.3|44827.3|2
1620754190000|2021-05-11 17:29:50|44867.4|44827.4|44867.3|44827.3|44867.4|44827.4|44867.3|44827.3|3
1620754200000|2021-05-11 17:30:00|44867.1|44827.1|44887.3|44847.3|44892.3|44852.3|44867.1|44827.1|32
1620754210000|2021-05-11 17:30:10|44887.4|44847.4|44882.3|44842.3|44892.3|44852.3|44882.3|44842.3|3
1620754220000|2021-05-11 17:30:20|44872.3|44832.3|44872.3|44832.3|44872.3|44832.3|44872.3|44832.3|3
1620754230000|2021-05-11 17:30:30|44872.4|44832.4|44882.3|44842.3|44892.3|44852.3|44872.4|44832.4|7
1620754240000|2021-05-11 17:30:40|44877.3|44837.3|44882.3|44842.3|44882.3|44842.3|44877.3|44837.3|1
1620754250000|2021-05-11 17:30:50|44887.3|44847.3|44887.3|44847.3|44887.4|44847.4|44887.3|44847.3|4
1620754260000|2021-05-11 17:31:00|44892.3|44852.3|44892.3|44852.3|44892.3|44852.3|44882.3|44842.3|6
1620754270000|2021-05-11 17:31:10|44897.3|44857.3|44908|44868|44912.3|44872.3|44892.3|44852.3|9
1620754280000|2021-05-11 17:31:20|44912.8|44872.8|44918|44878|44918|44878|44912.8|44872.8|2
1620754290000|2021-05-11 17:31:30|44922.8|44882.8|44928|44888|44928|44888|44918|44878|31
1620754300000|2021-05-11 17:31:40|44928.1|44888.1|44923|44883|44933|44893|44918|44878|12
1620754310000|2021-05-11 17:31:50|44922.8|44882.8|44927.8|44887.8|44927.8|44887.8|44918|44878|1
1620754320000|2021-05-11 17:32:00|44923|44883|44922.8|44882.8|44923|44883|44922.8|44882.8|1
1620754330000|2021-05-11 17:32:10|44927.8|44887.8|44927.8|44887.8|44932.6|44892.6|44927.8|44887.8|3
1620754340000|2021-05-11 17:32:20|44927.6|44887.6|44927.8|44887.8|44927.8|44887.8|44922.8|44882.8|2
1620754350000|2021-05-11 17:32:30|44932.6|44892.6|44927.8|44887.8|44932.8|44892.8|44922.8|44882.8|10
1620754360000|2021-05-11 17:32:40|44928|44888|44932.8|44892.8|44933|44893|44927.8|44887.8|0
1620754370000|2021-05-11 17:32:50|44933|44893|44937.8|44897.8|44942.8|44902.8|44932.8|44892.8|3
1620754380000|2021-05-11 17:33:00|44937.6|44897.6|44937.8|44897.8|44937.8|44897.8|44932.8|44892.8|0
1620754390000|2021-05-11 17:33:10|44942.8|44902.8|44942.8|44902.8|44942.8|44902.8|44942.8|44902.8|3
1620754400000|2021-05-11 17:33:20|44943|44903|44947.8|44907.8|44947.8|44907.8|44943|44903|1
1620754410000|2021-05-11 17:33:30|44947.6|44907.6|44922.8|44882.8|44947.6|44907.6|44922.8|44882.8|25
1620754420000|2021-05-11 17:33:40|44922.6|44882.6|44922.6|44882.6|44922.6|44882.6|44922.6|44882.6|41
1620754430000|2021-05-11 17:33:50|44922.8|44882.8|44917.8|44877.8|44922.8|44882.8|44912.8|44872.8|6
1620754440000|2021-05-11 17:34:00|44922.8|44882.8|44917.8|44877.8|44922.8|44882.8|44912.8|44872.8|11
1620754450000|2021-05-11 17:34:10|44918|44878|44917.8|44877.8|44922.6|44882.6|44917.8|44877.8|0
1620754460000|2021-05-11 17:34:20|44922.6|44882.6|44917.8|44877.8|44922.8|44882.8|44913|44873|10
1620754470000|2021-05-11 17:34:30|44913|44873|44917.8|44877.8|44922.8|44882.8|44912.8|44872.8|9
1620754480000|2021-05-11 17:34:40|44917.6|44877.6|44897.8|44857.8|44917.6|44877.6|44897.8|44857.8|5
1620754490000|2021-05-11 17:34:50|44893|44853|44897.8|44857.8|44902.8|44862.8|44892.6|44852.6|8
1620754500000|2021-05-11 17:35:00|44902.8|44862.8|44907.8|44867.8|44912.8|44872.8|44902.8|44862.8|10
1620754510000|2021-05-11 17:35:10|44912.6|44872.6|44932.8|44892.8|44932.8|44892.8|44912.6|44872.6|14
1620754520000|2021-05-11 17:35:20|44933|44893|44912.8|44872.8|44937.8|44897.8|44912.8|44872.8|19
1620754550000|2021-05-11 17:35:50|44922.4|44882.4|44907.8|44867.8|44922.4|44882.4|44902.8|44862.8|7
1620754560000|2021-05-11 17:36:00|44907.6|44867.6|44897.8|44857.8|44907.6|44867.6|44897.8|44857.8|6
1620754570000|2021-05-11 17:36:10|44897.6|44857.6|44892.8|44852.8|44897.6|44857.6|44892.8|44852.8|0
1620754580000|2021-05-11 17:36:20|44887.8|44847.8|44887.8|44847.8|44887.8|44847.8|44887.8|44847.8|2
1620754590000|2021-05-11 17:36:30|44887.6|44847.6|44877.8|44837.8|44892.8|44852.8|44873|44833|12
1620754600000|2021-05-11 17:36:40|44882.6|44842.6|44882.8|44842.8|44887.8|44847.8|44882.6|44842.6|0
1620754610000|2021-05-11 17:36:50|44883|44843|44882.8|44842.8|44888|44848|44882.8|44842.8|2
1620754620000|2021-05-11 17:37:00|44883|44843|44882.8|44842.8|44892.8|44852.8|44882.8|44842.8|13
1620754630000|2021-05-11 17:37:10|44882.6|44842.6|44887.8|44847.8|44887.8|44847.8|44872.8|44832.8|9
1620754640000|2021-05-11 17:37:20|44883|44843|44882.8|44842.8|44887.8|44847.8|44882.8|44842.8|2
1620754650000|2021-05-11 17:37:30|44883|44843|44877.8|44837.8|44892.6|44852.6|44873|44833|5
1620754670000|2021-05-11 17:37:50|44878|44838|44872.8|44832.8|44882.8|44842.8|44872.8|44832.8|0
1620754680000|2021-05-11 17:38:00|44877.8|44837.8|44882.8|44842.8|44882.8|44842.8|44877.8|44837.8|5
1620754690000|2021-05-11 17:38:10|44878|44838|44877.8|44837.8|44878|44838|44872.8|44832.8|2
1620754700000|2021-05-11 17:38:20|44877.6|44837.6|44877.8|44837.8|44882.4|44842.4|44872.8|44832.8|5
1620754710000|2021-05-11 17:38:30|44873|44833|44877.8|44837.8|44877.8|44837.8|44857.8|44817.8|38
1620754720000|2021-05-11 17:38:40|44882.6|44842.6|44877.8|44837.8|44882.6|44842.6|44877.8|44837.8|1
1620754730000|2021-05-11 17:38:50|44872.9|44832.9|44867.8|44827.8|44872.9|44832.9|44862.8|44822.8|6
1620754740000|2021-05-11 17:39:00|44867.6|44827.6|44857.8|44817.8|44867.9|44827.9|44852.8|44812.8|3
1620754750000|2021-05-11 17:39:10|44857.9|44817.9|44857.8|44817.8|44862.6|44822.6|44852.8|44812.8|0
1620754760000|2021-05-11 17:39:20|44852.9|44812.9|44852.9|44812.9|44857.9|44817.9|44852.8|44812.8|0
1620754770000|2021-05-11 17:39:30|44857.8|44817.8|44857.8|44817.8|44857.8|44817.8|44852.9|44812.9|4
1620754780000|2021-05-11 17:39:40|44862.6|44822.6|44857.8|44817.8|44862.8|44822.8|44857.8|44817.8|1
1620754790000|2021-05-11 17:39:50|44857.9|44817.9|44857.8|44817.8|44862.9|44822.9|44857.8|44817.8|14
1620754800000|2021-05-11 17:40:00|44862.6|44822.6|44847.8|44807.8|44862.8|44822.8|44842.8|44802.8|7
1620754810000|2021-05-11 17:40:10|44847.6|44807.6|44847.8|44807.8|44847.8|44807.8|44847.6|44807.6|0
1620754820000|2021-05-11 17:40:20|44852.6|44812.6|44847.8|44807.8|44852.6|44812.6|44842.9|44802.9|1
1620754830000|2021-05-11 17:40:30|44847.6|44807.6|44847.8|44807.8|44847.9|44807.9|44842.8|44802.8|3
1620754840000|2021-05-11 17:40:40|44847.9|44807.9|44857.8|44817.8|44862.8|44822.8|44847.9|44807.9|0
1620754850000|2021-05-11 17:40:50|44857.9|44817.9|44867.8|44827.8|44872.8|44832.8|44857.9|44817.9|2
1620754860000|2021-05-11 17:41:00|44872.8|44832.8|44872.8|44832.8|44872.8|44832.8|44872.8|44832.8|4
1620754870000|2021-05-11 17:41:10|44882.8|44842.8|44887.8|44847.8|44892.8|44852.8|44882.8|44842.8|5
1620754880000|2021-05-11 17:41:20|44887.9|44847.9|44887.8|44847.8|44892.8|44852.8|44882.9|44842.9|1
1620754890000|2021-05-11 17:41:30|44887.9|44847.9|44897.8|44857.8|44897.9|44857.9|44887.9|44847.9|2
1620754900000|2021-05-11 17:41:40|44902.6|44862.6|44897.8|44857.8|44902.6|44862.6|44892.8|44852.8|3
1620754910000|2021-05-11 17:41:50|44892.9|44852.9|44892.8|44852.8|44892.9|44852.9|44892.8|44852.8|1
1620754920000|2021-05-11 17:42:00|44897.6|44857.6|44892.8|44852.8|44897.8|44857.8|44892.8|44852.8|1
1620754930000|2021-05-11 17:42:10|44892.6|44852.6|44877.8|44837.8|44892.8|44852.8|44877.8|44837.8|5
1620754940000|2021-05-11 17:42:20|44882.6|44842.6|44877.8|44837.8|44882.8|44842.8|44872.9|44832.9|6
1620754950000|2021-05-11 17:42:30|44882.6|44842.6|44877.8|44837.8|44882.6|44842.6|44872.9|44832.9|3
1620754960000|2021-05-11 17:42:40|44872.9|44832.9|44872.8|44832.8|44872.9|44832.9|44872.8|44832.8|18
1620754970000|2021-05-11 17:42:50|44872.9|44832.9|44887.8|44847.8|44892.6|44852.6|44872.9|44832.9|2
1620754980000|2021-05-11 17:43:00|44892.8|44852.8|44872.8|44832.8|44892.8|44852.8|44872.8|44832.8|12
1620754990000|2021-05-11 17:43:10|44877.8|44837.8|44872.8|44832.8|44877.8|44837.8|44872.8|44832.8|3
1620755000000|2021-05-11 17:43:20|44872.9|44832.9|44877.6|44837.6|44887.8|44847.8|44872.9|44832.9|4
1620755010000|2021-05-11 17:43:30|44872.8|44832.8|44882.8|44842.8|44882.8|44842.8|44872.8|44832.8|1
1620755020000|2021-05-11 17:43:40|44877.8|44837.8|44872.8|44832.8|44877.9|44837.9|44872.8|44832.8|4
1620755030000|2021-05-11 17:43:50|44877.8|44837.8|44872.8|44832.8|44877.8|44837.8|44872.8|44832.8|9
1620755040000|2021-05-11 17:44:00|||||||||6
1620755050000|2021-05-11 17:44:10|||||||||5
1620755060000|2021-05-11 17:44:20|44852.8|44812.8|44862.8|44822.8|44862.8|44822.8|44852.8|44812.8|11
1620755070000|2021-05-11 17:44:30|44862.9|44822.9|44867.8|44827.8|44872.8|44832.8|44862.8|44822.8|8
1620755080000|2021-05-11 17:44:40|44862.9|44822.9|44867.8|44827.8|44867.8|44827.8|44862.9|44822.9|1
1620755090000|2021-05-11 17:44:50|44872.6|44832.6|44867.8|44827.8|44872.8|44832.8|44862.8|44822.8|3
1620755100000|2021-05-11 17:45:00|44867.6|44827.6|44867.8|44827.8|44867.8|44827.8|44852.8|44812.8|11
1620755110000|2021-05-11 17:45:10|44862.9|44822.9|44867.8|44827.8|44872.8|44832.8|44862.8|44822.8|2
1620755120000|2021-05-11 17:45:20|44867.9|44827.9|44867.8|44827.8|44872.8|44832.8|44862.8|44822.8|3
1620755130000|2021-05-11 17:45:30|44867.6|44827.6|44867.8|44827.8|44872.8|44832.8|44862.8|44822.8|1
1620755140000|2021-05-11 17:45:40|44872.6|44832.6|44872.8|44832.8|44872.8|44832.8|44867.8|44827.8|3
1620755150000|2021-05-11 17:45:50|44872.6|44832.6|44867.8|44827.8|44872.6|44832.6|44862.8|44822.8|7
1620755160000|2021-05-11 17:46:00|44872.8|44832.8|44897.8|44857.8|44902.8|44862.8|44867.8|44827.8|12
1620755170000|2021-05-11 17:46:10|44897.9|44857.9|44897.8|44857.8|44902.8|44862.8|44897.8|44857.8|4
1620755180000|2021-05-11 17:46:20|44892.9|44852.9|44882.8|44842.8|44892.9|44852.9|44882.8|44842.8|2
1620755190000|2021-05-11 17:46:30|44887.8|44847.8|44892.8|44852.8|44892.8|44852.8|44887.8|44847.8|8
1620755200000|2021-05-11 17:46:40|44887.9|44847.9|44882.8|44842.8|44887.9|44847.9|44872.8|44832.8|15
1620755210000|2021-05-11 17:46:50|44882.9|44842.9|44882.9|44842.9|44882.9|44842.9|44882.9|44842.9|0
1620755220000|2021-05-11 17:47:00|44882.8|44842.8|44887.8|44847.8|44887.8|44847.8|44882.8|44842.8|3
1620755230000|2021-05-11 17:47:10|44882.9|44842.9|44877.8|44837.8|44882.9|44842.9|44872.8|44832.8|3
1620755240000|2021-05-11 17:47:20|44872.9|44832.9|44872.8|44832.8|44872.9|44832.9|44872.8|44832.8|0
1620755250000|2021-05-11 17:47:30|44867.8|44827.8|44857.8|44817.8|44867.8|44827.8|44857.8|44817.8|9
1620755260000|2021-05-11 17:47:40|44852.9|44812.9|44872.8|44832.8|44872.8|44832.8|44852.9|44812.9|5
1620755270000|2021-05-11 17:47:50|44872.9|44832.9|44877.8|44837.8|44882.8|44842.8|44872.8|44832.8|2
1620755280000|2021-05-11 17:48:00|44877.9|44837.9|44872.8|44832.8|44877.9|44837.9|44872.8|44832.8|1
1620755290000|2021-05-11 17:48:10|44867.8|44827.8|44877.8|44837.8|44877.8|44837.8|44867.8|44827.8|5
1620755300000|2021-05-11 17:48:20|44882.6|44842.6|44877.7|44837.7|44882.6|44842.6|44872.7|44832.7|3
1620755310000|2021-05-11 17:48:30|44882.7|44842.7|44882.7|44842.7|44882.7|44842.7|44877.7|44837.7|5
1620755320000|2021-05-11 17:48:40|44872.7|44832.7|44867.7|44827.7|44872.7|44832.7|44867.7|44827.7|5
1620755330000|2021-05-11 17:48:50|44862.9|44822.9|44859.9|44819.9|44862.9|44822.9|44852.7|44812.7|2
1620755340000|2021-05-11 17:49:00|44864.7|44824.7|44864.7|44824.7|44864.7|44824.7|44864.7|44824.7|1
1620755350000|2021-05-11 17:49:10|44864.5|44824.5|44859.9|44819.9|44864.7|44824.7|44854.9|44814.9|20
1620755360000|2021-05-11 17:49:20|44855|44815|44859.9|44819.9|44859.9|44819.9|44854.9|44814.9|0
1620755370000|2021-05-11 17:49:30|44859.7|44819.7|44852.9|44812.9|44864.9|44824.9|44852.9|44812.9|4
1620755380000|2021-05-11 17:49:40|||||||||3
1620755390000|2021-05-11 17:49:50|44847.9|44807.9|44852.9|44812.9|44852.9|44812.9|44847.9|44807.9|5
1620755400000|2021-05-11 17:50:00|44857.9|44817.9|44852.9|44812.9|44857.9|44817.9|44852.9|44812.9|4
1620755410000|2021-05-11 17:50:10|44857.7|44817.7|44857.9|44817.9|44858.1|44818.1|44857.7|44817.7|1
1620755420000|2021-05-11 17:50:20|44858.1|44818.1|44862.9|44822.9|44862.9|44822.9|44858.1|44818.1|2
1620755430000|2021-05-11 17:50:30|44852.9|44812.9|44857.9|44817.9|44857.9|44817.9|44852.9|44812.9|7
1620755440000|2021-05-11 17:50:40|44862.7|44822.7|44857.7|44817.7|44862.7|44822.7|44852.9|44812.9|2
1620755450000|2021-05-11 17:50:50|44857.9|44817.9|44852.9|44812.9|44857.9|44817.9|44852.9|44812.9|3
1620755460000|2021-05-11 17:51:00|44853.1|44813.1|44862.9|44822.9|44867.9|44827.9|44853.1|44813.1|4
1620755470000|2021-05-11 17:51:10|44862.7|44822.7|44847.9|44807.9|44862.7|44822.7|44847.9|44807.9|8
1620755480000|2021-05-11 17:51:20|44847.7|44807.7|44842.9|44802.9|44847.7|44807.7|44832.9|44792.9|35
1620755490000|2021-05-11 17:51:30|44852.9|44812.9|44857.9|44817.9|44857.9|44817.9|44847.9|44807.9|5
1620755500000|2021-05-11 17:51:40|44858.1|44818.1|44842.9|44802.9|44862.9|44822.9|44842.9|44802.9|19
1620755510000|2021-05-11 17:51:50|44843.1|44803.1|44847.9|44807.9|44852.7|44812.7|44842.9|44802.9|17
1620755520000|2021-05-11 17:52:00|44852.9|44812.9|44852.9|44812.9|44852.9|44812.9|44847.9|44807.9|2
1620755540000|2021-05-11 17:52:20|44842.9|44802.9|44832.9|44792.9|44842.9|44802.9|44832.9|44792.9|14
1620755550000|2021-05-11 17:52:30|44842.9|44802.9|44837.9|44797.9|44842.9|44802.9|44832.9|44792.9|4
1620755560000|2021-05-11 17:52:40|44842.7|44802.7|44837.9|44797.9|44842.9|44802.9|44837.9|44797.9|1
1620755570000|2021-05-11 17:52:50|44838.1|44798.1|44842.9|44802.9|44842.9|44802.9|44837.9|44797.9|2
1620755580000|2021-05-11 17:53:00|44843.1|44803.1|44852.9|44812.9|44852.9|44812.9|44843.1|44803.1|14
1620755590000|2021-05-11 17:53:10|44847.9|44807.9|44847.9|44807.9|44847.9|44807.9|44847.9|44807.9|2
1620755600000|2021-05-11 17:53:20|44848.1|44808.1|44852.9|44812.9|44852.9|44812.9|44848.1|44808.1|1
1620755610000|2021-05-11 17:53:30|44852.7|44812.7|44852.7|44812.7|44852.9|44812.9|44842.9|44802.9|4
1620755620000|2021-05-11 17:53:40|44852.9|44812.9|44842.9|44802.9|44852.9|44812.9|44842.9|44802.9|9
1620755630000|2021-05-11 17:53:50|44847.9|44807.9|44852.9|44812.9|44852.9|44812.9|44847.9|44807.9|3
1620755640000|2021-05-11 17:54:00|44848.1|44808.1|44827.9|44787.9|44848.1|44808.1|44822.9|44782.9|28
1620755650000|2021-05-11 17:54:10|44828.1|44788.1|44827.9|44787.9|44832.9|44792.9|44822.9|44782.9|6
1620755660000|2021-05-11 17:54:20|44823.1|44783.1|44827.9|44787.9|44827.9|44787.9|44822.9|44782.9|2
1620755670000|2021-05-11 17:54:30|44822.9|44782.9|44812.9|44772.9|44822.9|44782.9|44812.9|44772.9|3
1620755680000|2021-05-11 17:54:40|44817.9|44777.9|44817.9|44777.9|44817.9|44777.9|44817.9|44777.9|2
1620755690000|2021-05-11 17:54:50|44817.7|44777.7|44817.9|44777.9|44817.9|44777.9|44817.7|44777.7|2
1620755700000|2021-05-11 17:55:00|44822.7|44782.7|44822.9|44782.9|44827.9|44787.9|44822.7|44782.7|4
1620755710000|2021-05-11 17:55:10|44842.9|44802.9|44842.9|44802.9|44847.9|44807.9|44837.9|44797.9|8
1620755720000|2021-05-11 17:55:20|44847.9|44807.9|44832.9|44792.9|44852.9|44812.9|44832.9|44792.9|8
1620755730000|2021-05-11 17:55:30|44822.9|44782.9|44822.9|44782.9|44832.9|44792.9|44822.9|44782.9|10
1620755740000|2021-05-11 17:55:40|44832.9|44792.9|44832.9|44792.9|44832.9|44792.9|44832.9|44792.9|39
1620755750000|2021-05-11 17:55:50|44833.1|44793.1|44832.9|44792.9|44842.9|44802.9|44832.9|44792.9|11
1620755760000|2021-05-11 17:56:00|44827.9|44787.9|44822.9|44782.9|44827.9|44787.9|44822.9|44782.9|5
1620755770000|2021-05-11 17:56:10|44812.9|44772.9|44817.9|44777.9|44822.9|44782.9|44812.9|44772.9|4
1620755780000|2021-05-11 17:56:20|44818.1|44778.1|44817.9|44777.9|44822.9|44782.9|44817.9|44777.9|2
1620755790000|2021-05-11 17:56:30|44817.7|44777.7|44817.9|44777.9|44817.9|44777.9|44812.9|44772.9|2
1620755800000|2021-05-11 17:56:40|44813.1|44773.1|44792.9|44752.9|44813.1|44773.1|44787.9|44747.9|11
1620755810000|2021-05-11 17:56:50|44783.3|44743.3|44792.9|44752.9|44792.9|44752.9|44782.9|44742.9|9
1620755820000|2021-05-11 17:57:00|44797.9|44757.9|44792.9|44752.9|44797.9|44757.9|44792.9|44752.9|5
1620755830000|2021-05-11 17:57:10|44797.9|44757.9|44797.9|44757.9|44797.9|44757.9|44797.9|44757.9|2
1620755840000|2021-05-11 17:57:20|44793.1|44753.1|44802.9|44762.9|44812.9|44772.9|44793.1|44753.1|8
1620755850000|2021-05-11 17:57:30|44803.1|44763.1|44797.9|44757.9|44812.9|44772.9|44792.9|44752.9|27
1620755860000|2021-05-11 17:57:40|44797.7|44757.7|44802.9|44762.9|44802.9|44762.9|44792.9|44752.9|1
1620755870000|2021-05-11 17:57:50|44797.9|44757.9|44797.9|44757.9|44797.9|44757.9|44793.1|44753.1|2
1620755880000|2021-05-11 17:58:00|44802.7|44762.7|44792.9|44752.9|44802.9|44762.9|44792.9|44752.9|2
1620755890000|2021-05-11 17:58:10|44793.1|44753.1|44797.9|44757.9|44798.1|44758.1|44792.9|44752.9|5
1620755900000|2021-05-11 17:58:20|44798.1|44758.1|44797.9|44757.9|44802.9|44762.9|44797.9|44757.9|8
1620755910000|2021-05-11 17:58:30|44793.1|44753.1|44792.9|44752.9|44793.1|44753.1|44792.9|44752.9|1
1620755920000|2021-05-11 17:58:40|44788.1|44748.1|44782.9|44742.9|44788.1|44748.1|44782.9|44742.9|6
1620755930000|2021-05-11 17:58:50|||||||||7
1620755940000|2021-05-11 17:59:00|44783.1|44743.1|44792.9|44752.9|44792.9|44752.9|44783.1|44743.1|14
1620755950000|2021-05-11 17:59:10|44792.7|44752.7|44722.9|44682.9|44792.7|44752.7|44717.9|44677.9|34
1620755960000|2021-05-11 17:59:20|44722.7|44682.7|44692.9|44652.9|44727.9|44687.9|44687.9|44647.9|65
1620755970000|2021-05-11 17:59:30|44687.9|44647.9|44702.9|44662.9|44702.9|44662.9|44687.9|44647.9|2
1620755980000|2021-05-11 17:59:40|44703.2|44663.2|44722.9|44682.9|44722.9|44682.9|44703.2|44663.2|37
1620755990000|2021-05-11 17:59:50|44717.9|44677.9|44717.9|44677.9|44717.9|44677.9|44712.9|44672.9|10
1620756000000|2021-05-11 18:00:00|44722.7|44682.7|44717.9|44677.9|44722.9|44682.9|44702.9|44662.9|16
1620756010000|2021-05-11 18:00:10|44718.1|44678.1|44707.9|44667.9|44722.9|44682.9|44707.9|44667.9|18
1620756020000|2021-05-11 18:00:20|44712.7|44672.7|44717.9|44677.9|44737.9|44697.9|44702.9|44662.9|37
1620756030000|2021-05-11 18:00:30|44722.9|44682.9|44732.9|44692.9|44732.9|44692.9|44712.9|44672.9|21
1620756040000|2021-05-11 18:00:40|44732.7|44692.7|44763.1|44723.1|44763.1|44723.1|44727.7|44687.7|12
1620756050000|2021-05-11 18:00:50|44762.9|44722.9|44767.9|44727.9|44772.9|44732.9|44762.9|44722.9|2
1620756060000|2021-05-11 18:01:00|44772.9|44732.9|44757.9|44717.9|44772.9|44732.9|44752.9|44712.9|9
1620756070000|2021-05-11 18:01:10|44757.7|44717.7|44752.9|44712.9|44757.9|44717.9|44752.9|44712.9|0
1620756080000|2021-05-11 18:01:20|44742.9|44702.9|44732.9|44692.9|44752.9|44712.9|44732.9|44692.9|40
1620756090000|2021-05-11 18:01:30|44732.5|44692.5|44717.9|44677.9|44732.5|44692.5|44707.9|44667.9|57
1620756100000|2021-05-11 18:01:40|44717.7|44677.7|44722.9|44682.9|44722.9|44682.9|44717.7|44677.7|1
1620756110000|2021-05-11 18:01:50|44727.9|44687.9|44747.9|44707.9|44747.9|44707.9|44727.9|44687.9|5
1620756120000|2021-05-11 18:02:00|44742.9|44702.9|44687.9|44647.9|44742.9|44702.9|44672.9|44632.9|12
1620756130000|2021-05-11 18:02:10|44692.7|44652.7|44677.9|44637.9|44692.9|44652.9|44677.9|44637.9|10
1620756140000|2021-05-11 18:02:20|44678.1|44638.1|44687.9|44647.9|44687.9|44647.9|44672.9|44632.9|12
1620756150000|2021-05-11 18:02:30|44688.1|44648.1|44712.9|44672.9|44713.1|44673.1|44688.1|44648.1|2
1620756160000|2021-05-11 18:02:40|44713.1|44673.1|44722.9|44682.9|44727.9|44687.9|44712.9|44672.9|7
1620756170000|2021-05-11 18:02:50|44727.9|44687.9|44692.7|44652.7|44732.9|44692.9|44682.9|44642.9|21
1620756180000|2021-05-11 18:03:00|44687.9|44647.9|44672.9|44632.9|44692.7|44652.7|44672.9|44632.9|9
1620756190000|2021-05-11 18:03:10|44673.1|44633.1|44658.2|44618.2|44682.9|44642.9|44653.2|44613.2|18
1620756200000|2021-05-11 18:03:20|44653.4|44613.4|44648.4|44608.4|44658.2|44618.2|44648.4|44608.4|13
1620756210000|2021-05-11 18:03:30|44653.2|44613.2|44633.8|44593.8|44658.2|44618.2|44633.6|44593.6|19
1620756220000|2021-05-11 18:03:40|44648.4|44608.4|44653.2|44613.2|44653.2|44613.2|44638.6|44598.6|34
1620756230000|2021-05-11 18:03:50|44648.4|44608.4|44648.4|44608.4|44653.2|44613.2|44643.4|44603.4|5
1620756240000|2021-05-11 18:04:00|44653.2|44613.2|44658.2|44618.2|44663.1|44623.1|44643.4|44603.4|16
1620756250000|2021-05-11 18:04:10|44663.1|44623.1|44717.9|44677.9|44717.9|44677.9|44663.1|44623.1|13
1620756260000|2021-05-11 18:04:20|44712.9|44672.9|44727.9|44687.9|44727.9|44687.9|44712.9|44672.9|5
1620756270000|2021-05-11 18:04:30|44732.9|44692.9|44707.9|44667.9|44737.9|44697.9|44707.9|44667.9|43
1620756280000|2021-05-11 18:04:40|44717.9|44677.9|44742.9|44702.9|44747.9|44707.9|44717.9|44677.9|17
1620756290000|2021-05-11 18:04:50|44747.7|44707.7|44742.9|44702.9|44747.9|44707.9|44742.9|44702.9|1
1620756300000|2021-05-11 18:05:00|44747.9|44707.9|44732.9|44692.9|44747.9|44707.9|44722.9|44682.9|25
1620756310000|2021-05-11 18:05:10|44733.2|44693.2|44752.9|44712.9|44752.9|44712.9|44733.2|44693.2|7
1620756320000|2021-05-11 18:05:20|44757.9|44717.9|44757.9|44717.9|44758.1|44718.1|44752.9|44712.9|9
1620756330000|2021-05-11 18:05:30|44752.9|44712.9|44752.9|44712.9|44757.9|44717.9|44742.9|44702.9|8
1620756340000|2021-05-11 18:05:40|44753.1|44713.1|44757.9|44717.9|44757.9|44717.9|44752.9|44712.9|0
1620756350000|2021-05-11 18:05:50|44757.7|44717.7|44752.9|44712.9|44762.7|44722.7|44742.9|44702.9|26
1620756360000|2021-05-11 18:06:00|44747.9|44707.9|44722.9|44682.9|44752.9|44712.9|44712.9|44672.9|72
1620756370000|2021-05-11 18:06:10|44722.7|44682.7|44727.9|44687.9|44732.9|44692.9|44717.9|44677.9|3
1620756380000|2021-05-11 18:06:20|44722.9|44682.9|44727.9|44687.9|44727.9|44687.9|44722.9|44682.9|27
1620756390000|2021-05-11 18:06:30|44723.1|44683.1|44717.9|44677.9|44727.9|44687.9|44712.9|44672.9|13
1620756400000|2021-05-11 18:06:40|44718.1|44678.1|44717.9|44677.9|44732.9|44692.9|44717.9|44677.9|3
1620756410000|2021-05-11 18:06:50|44717.7|44677.7|44712.9|44672.9|44717.9|44677.9|44712.9|44672.9|4
1620756420000|2021-05-11 18:07:00|44722.9|44682.9|44708.2|44668.2|44722.9|44682.9|44703.2|44663.2|73
1620756430000|2021-05-11 18:07:10|44713.1|44673.1|44722.9|44682.9|44722.9|44682.9|44708.2|44668.2|16
1620756440000|2021-05-11 18:07:20|44718.1|44678.1|44732.9|44692.9|44732.9|44692.9|44718.1|44678.1|20
1620756450000|2021-05-11 18:07:30|44742.9|44702.9|44727.9|44687.9|44742.9|44702.9|44722.9|44682.9|6
1620756460000|2021-05-11 18:07:40|44723.1|44683.1|44708.2|44668.2|44727.9|44687.9|44708.2|44668.2|7
1620756470000|2021-05-11 18:07:50|44713.1|44673.1|44668.9|44628.9|44713.1|44673.1|44668.9|44628.9|21
1620756480000|2021-05-11 18:08:00|44673.8|44633.8|44673.8|44633.8|44678.8|44638.8|44663.9|44623.9|11
1620756490000|2021-05-11 18:08:10|44673.6|44633.6|44668.9|44628.9|44673.8|44633.8|44663.9|44623.9|4
1620756500000|2021-05-11 18:08:20|44673.8|44633.8|44673.8|44633.8|44683.6|44643.6|44668.9|44628.9|10
1620756510000|2021-05-11 18:08:30|44678.6|44638.6|44663.9|44623.9|44683.6|44643.6|44663.9|44623.9|6
1620756520000|2021-05-11 18:08:40|44668.9|44628.9|44668.7|44628.7|44673.6|44633.6|44663.7|44623.7|11
1620756530000|2021-05-11 18:08:50|44673.6|44633.6|44663.7|44623.7|44673.6|44633.6|44663.7|44623.7|32
1620756540000|2021-05-11 18:09:00|44668.7|44628.7|44658.9|44618.9|44668.7|44628.7|44653.9|44613.9|16
1620756550000|2021-05-11 18:09:10|44663.7|44623.7|44658.9|44618.9|44663.7|44623.7|44653.9|44613.9|49
1620756560000|2021-05-11 18:09:20|44663.7|44623.7|44653.9|44613.9|44663.7|44623.7|44653.9|44613.9|3
1620756570000|2021-05-11 18:09:30|44649.1|44609.1|44653.9|44613.9|44653.9|44613.9|44644.1|44604.1|4
1620756580000|2021-05-11 18:09:40|44644.1|44604.1|44634.3|44594.3|44653.9|44613.9|44634.3|44594.3|12
1620756590000|2021-05-11 18:09:50|44634.4|44594.4|44634.3|44594.3|44644.1|44604.1|44634.3|44594.3|33
1620756600000|2021-05-11 18:10:00|44644.1|44604.1|44634.3|44594.3|44644.1|44604.1|44634.3|44594.3|20
1620756610000|2021-05-11 18:10:10|44624.4|44584.4|44609.8|44569.8|44624.4|44584.4|44609.8|44569.8|60
1620756620000|2021-05-11 18:10:20|44614.6|44574.6|44604.8|44564.8|44614.6|44574.6|44604.8|44564.8|8
1620756630000|2021-05-11 18:10:30|44609.6|44569.6|44605|44565|44609.8|44569.8|44595.1|44555.1|33
1620756640000|2021-05-11 18:10:40|44614.8|44574.8|44634.4|44594.4|44634.4|44594.4|44614.8|44574.8|21
1620756650000|2021-05-11 18:10:50|44629.6|44589.6|44634.4|44594.4|44634.4|44594.4|44619.8|44579.8|11
1620756660000|2021-05-11 18:11:00|44644.3|44604.3|44624.6|44584.6|44644.3|44604.3|44624.6|44584.6|47
1620756670000|2021-05-11 18:11:10|44614.8|44574.8|44605|44565|44614.8|44574.8|44605|44565|52
1620756680000|2021-05-11 18:11:20|44610|44570|44614.8|44574.8|44619.8|44579.8|44605|44565|31
1620756690000|2021-05-11 18:11:30|44610|44570|44605.1|44565.1|44614.8|44574.8|44595.1|44555.1|19
1620756700000|2021-05-11 18:11:40|44605|44565|44624.6|44584.6|44624.6|44584.6|44605|44565|43
1620756710000|2021-05-11 18:11:50|||||||||40
1620756720000|2021-05-11 18:12:00|44619.8|44579.8|44614.8|44574.8|44624.6|44584.6|44595.1|44555.1|42
1620756730000|2021-05-11 18:12:10|44615|44575|44659.1|44619.1|44659.1|44619.1|44615|44575|15
1620756740000|2021-05-11 18:12:20|44658.9|44618.9|44673.7|44633.7|44683.6|44643.6|44654.1|44614.1|18
1620756750000|2021-05-11 18:12:30|44663.9|44623.9|44654.1|44614.1|44673.7|44633.7|44654.1|44614.1|24
1620756760000|2021-05-11 18:12:40|44644.3|44604.3|44654.1|44614.1|44654.1|44614.1|44634.6|44594.6|7
1620756770000|2021-05-11 18:12:50|44654.3|44614.3|44668.9|44628.9|44668.9|44628.9|44654.1|44614.1|6
1620756780000|2021-05-11 18:13:00|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|44659.1|44619.1|18
1620756790000|2021-05-11 18:13:10|44678.6|44638.6|44668.9|44628.9|44678.7|44638.7|44663.9|44623.9|23
1620756800000|2021-05-11 18:13:20|44664.1|44624.1|44654.3|44614.3|44664.1|44624.1|44644.3|44604.3|32
1620756810000|2021-05-11 18:13:30|44654.1|44614.1|44668.9|44628.9|44668.9|44628.9|44644.3|44604.3|26
1620756820000|2021-05-11 18:13:40|44668.7|44628.7|44678.7|44638.7|44683.6|44643.6|44668.7|44628.7|32
1620756830000|2021-05-11 18:13:50|44673.7|44633.7|44693.4|44653.4|44693.4|44653.4|44673.7|44633.7|29
1620756840000|2021-05-11 18:14:00|44683.6|44643.6|44703.2|44663.2|44703.2|44663.2|44683.6|44643.6|98
1620756850000|2021-05-11 18:14:10|44713|44673|44728.2|44688.2|44728.2|44688.2|44708.2|44668.2|105
1620756860000|2021-05-11 18:14:20|44738.2|44698.2|44708.2|44668.2|44743.2|44703.2|44703.2|44663.2|159
1620756870000|2021-05-11 18:14:30|44713.2|44673.2|44733.2|44693.2|44743.2|44703.2|44713.2|44673.2|115
1620756880000|2021-05-11 18:14:40|44738|44698|44758.2|44718.2|44758.4|44718.4|44728.2|44688.2|84
1620756890000|2021-05-11 18:14:50|44763|44723|44778.2|44738.2|44783.2|44743.2|44758.2|44718.2|84
1620756900000|2021-05-11 18:15:00|44783.2|44743.2|44753.2|44713.2|44793|44753|44753.2|44713.2|66
1620756910000|2021-05-11 18:15:10|44743.4|44703.4|44753.2|44713.2|44758.2|44718.2|44743.4|44703.4|5
1620756920000|2021-05-11 18:15:20|44763.2|44723.2|44763.2|44723.2|44768.4|44728.4|44758.2|44718.2|15
1620756930000|2021-05-11 18:15:30|44768.2|44728.2|44773.2|44733.2|44773.2|44733.2|44753.2|44713.2|15
1620756940000|2021-05-11 18:15:40|44773|44733|44758.2|44718.2|44773.2|44733.2|44758.2|44718.2|63
1620756950000|2021-05-11 18:15:50|44758.4|44718.4|44728.7|44688.7|44768.2|44728.2|44723.7|44683.7|32
1620756960000|2021-05-11 18:16:00|44733.6|44693.6|44743.4|44703.4|44743.4|44703.4|44728.7|44688.7|9
1620756970000|2021-05-11 18:16:10|44743.6|44703.6|44733.6|44693.6|44748.4|44708.4|44728.7|44688.7|5
1620756980000|2021-05-11 18:16:20|44728.7|44688.7|44723.7|44683.7|44733.6|44693.6|44723.7|44683.7|3
1620756990000|2021-05-11 18:16:30|44733.6|44693.6|44713.9|44673.9|44733.6|44693.6|44713.9|44673.9|20
1620757000000|2021-05-11 18:16:40|44723.7|44683.7|44713.9|44673.9|44723.7|44683.7|44713.9|44673.9|11
1620757010000|2021-05-11 18:16:50|44718.9|44678.9|44718.9|44678.9|44718.9|44678.9|44718.9|44678.9|65
1620757020000|2021-05-11 18:17:00|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|44718.9|44678.9|4
1620757030000|2021-05-11 18:17:10|44718.9|44678.9|44718.9|44678.9|44723.7|44683.7|44718.9|44678.9|12
1620757040000|2021-05-11 18:17:20|44718.7|44678.7|44713.9|44673.9|44718.7|44678.7|44713.9|44673.9|3
1620757050000|2021-05-11 18:17:30|44704.1|44664.1|44714.8|44674.8|44714.8|44674.8|44699.2|44659.2|7
1620757060000|2021-05-11 18:17:40|44709.9|44669.9|44700.1|44660.1|44709.9|44669.9|44700.1|44660.1|10
1620757070000|2021-05-11 18:17:50|44704.9|44664.9|44715.5|44675.5|44715.5|44675.5|44704.9|44664.9|27
1620757080000|2021-05-11 18:18:00|44720.5|44680.5|44725.3|44685.3|44725.3|44685.3|44720.5|44680.5|34
1620757090000|2021-05-11 18:18:10|||||||||105
1620757100000|2021-05-11 18:18:20|||||||||23
1620757110000|2021-05-11 18:18:30|44744.9|44704.9|44745.8|44705.8|44755.6|44715.6|44744.9|44704.9|17
1620757120000|2021-05-11 18:18:40|44755.6|44715.6|44750.8|44710.8|44755.6|44715.6|44741.2|44701.2|5
1620757130000|2021-05-11 18:18:50|44750.6|44710.6|44758.5|44718.5|44758.5|44718.5|44738.5|44698.5|4
1620757140000|2021-05-11 18:19:00|44763.5|44723.5|44748.7|44708.7|44763.5|44723.5|44748.7|44708.7|17
1620757150000|2021-05-11 18:19:10|||||||||2
1620757160000|2021-05-11 18:19:20|44743.9|44703.9|44748.7|44708.7|44748.7|44708.7|44738.7|44698.7|28
1620757170000|2021-05-11 18:19:30|44748.9|44708.9|44753.7|44713.7|44763.7|44723.7|44743.7|44703.7|5
1620757180000|2021-05-11 18:19:40|44758.5|44718.5|44743.7|44703.7|44763.7|44723.7|44738.5|44698.5|5
1620757190000|2021-05-11 18:19:50|44743.5|44703.5|44743.7|44703.7|44743.7|44703.7|44738.7|44698.7|2
1620777600000|2021-05-12 00:00:00|44775.6|44735.6|44821|44781|44821|44781|44765.6|44725.6|42
1620777610000|2021-05-12 00:00:10|44825.9|44785.9|44795.7|44755.7|44825.9|44785.9|44795.7|44755.7|8
1620777620000|2021-05-12 00:00:20|44800.7|44760.7|44810.9|44770.9|44810.9|44770.9|44790.7|44750.7|54
1620777630000|2021-05-12 00:00:30|44811|44771|44791.2|44751.2|44815.9|44775.9|44785.9|44745.9|22
1620777640000|2021-05-12 00:00:40|44796.1|44756.1|44786.2|44746.2|44801.2|44761.2|44786.2|44746.2|26
1620777650000|2021-05-12 00:00:50|44781.4|44741.4|44776.2|44736.2|44791.2|44751.2|44776.2|44736.2|22
1620777660000|2021-05-12 00:01:00|44781.1|44741.1|44766.2|44726.2|44781.2|44741.2|44761.2|44721.2|9
1620777670000|2021-05-12 00:01:10|44771.2|44731.2|44736.2|44696.2|44771.2|44731.2|44736.2|44696.2|10
1620777680000|2021-05-12 00:01:20|44741.1|44701.1|44706.2|44666.2|44746.2|44706.2|44681.2|44641.2|12
1620777690000|2021-05-12 00:01:30|44711.1|44671.1|44706.2|44666.2|44711.2|44671.2|44686.2|44646.2|5
1620777700000|2021-05-12 00:01:40|44706.1|44666.1|44721.2|44681.2|44721.2|44681.2|44701.2|44661.2|3
1620777710000|2021-05-12 00:01:50|44711.4|44671.4|44711.4|44671.4|44711.4|44671.4|44711.4|44671.4|4
1620777720000|2021-05-12 00:02:00|44711.2|44671.2|44711.2|44671.2|44711.4|44671.4|44701.2|44661.2|34
1620777730000|2021-05-12 00:02:10|44711.4|44671.4|44710.4|44670.4|44711.4|44671.4|44710.4|44670.4|6
1620777740000|2021-05-12 00:02:20|44715.4|44675.4|44710.6|44670.6|44715.4|44675.4|44710.6|44670.6|5
1620777750000|2021-05-12 00:02:30|44705.4|44665.4|44720.4|44680.4|44725.4|44685.4|44705.4|44665.4|3
1620777760000|2021-05-12 00:02:40|44725.3|44685.3|44725.4|44685.4|44730.4|44690.4|44725.3|44685.3|1
1620777770000|2021-05-12 00:02:50|44730.4|44690.4|44745.4|44705.4|44745.4|44705.4|44730.4|44690.4|16
1620777780000|2021-05-12 00:03:00|44745.6|44705.6|44780.4|44740.4|44785.4|44745.4|44745.6|44705.6|30
1620777790000|2021-05-12 00:03:10|44785.4|44745.4|44785.4|44745.4|44790.3|44750.3|44785.4|44745.4|4
1620777800000|2021-05-12 00:03:20|||||||||1
1620777810000|2021-05-12 00:03:30|44785.6|44745.6|44800.4|44760.4|44800.4|44760.4|44785.6|44745.6|2
1620777820000|2021-05-12 00:03:40|44800.3|44760.3|44790.4|44750.4|44800.3|44760.3|44785.4|44745.4|63
1620777830000|2021-05-12 00:03:50|44795.4|44755.4|44790.4|44750.4|44800.4|44760.4|44790.4|44750.4|7
1620777840000|2021-05-12 00:04:00|44795.4|44755.4|44805.4|44765.4|44805.4|44765.4|44795.4|44755.4|3
1620777850000|2021-05-12 00:04:10|44810.3|44770.3|44805.4|44765.4|44810.4|44770.4|44800.4|44760.4|7
1620777860000|2021-05-12 00:04:20|44810.3|44770.3|44810.4|44770.4|44810.6|44770.6|44805.4|44765.4|3
1620777870000|2021-05-12 00:04:30|44810.3|44770.3|44795.4|44755.4|44810.3|44770.3|44790.4|44750.4|18
1620777880000|2021-05-12 00:04:40|44785.4|44745.4|44780.4|44740.4|44790.4|44750.4|44775.4|44735.4|9
1620777890000|2021-05-12 00:04:50|44780.6|44740.6|44790.4|44750.4|44790.4|44750.4|44775.4|44735.4|15
1620777900000|2021-05-12 00:05:00|44780.4|44740.4|44790.4|44750.4|44790.4|44750.4|44775.4|44735.4|33
1620777910000|2021-05-12 00:05:10|44780.4|44740.4|44770.4|44730.4|44780.4|44740.4|44770.4|44730.4|2
1620777920000|2021-05-12 00:05:20|44775.4|44735.4|44790.4|44750.4|44790.4|44750.4|44775.4|44735.4|17
1620777930000|2021-05-12 00:05:30|44785.4|44745.4|44785.4|44745.4|44790.4|44750.4|44775.4|44735.4|6
1620777940000|2021-05-12 00:05:40|44780.6|44740.6|44775.4|44735.4|44780.6|44740.6|44775.4|44735.4|4
1620777950000|2021-05-12 00:05:50|44770.6|44730.6|44780.4|44740.4|44780.4|44740.4|44770.4|44730.4|1
1620777960000|2021-05-12 00:06:00|44775.4|44735.4|44780.4|44740.4|44780.4|44740.4|44775.4|44735.4|3
1620777970000|2021-05-12 00:06:10|44785.4|44745.4|44785.4|44745.4|44790.3|44750.3|44785.4|44745.4|8
1620777980000|2021-05-12 00:06:20|44790.4|44750.4|44805.4|44765.4|44805.4|44765.4|44790.4|44750.4|6
1620777990000|2021-05-12 00:06:30|44805.3|44765.3|44810.4|44770.4|44810.4|44770.4|44805.3|44765.3|0
1620778020000|2021-05-12 00:07:00|||||||||1
1620778030000|2021-05-12 00:07:10|44805.4|44765.4|44790.4|44750.4|44805.4|44765.4|44790.4|44750.4|6
1620778040000|2021-05-12 00:07:20|44785.4|44745.4|44795.4|44755.4|44795.4|44755.4|44785.4|44745.4|8
1620778050000|2021-05-12 00:07:30|44800.4|44760.4|44800.4|44760.4|44800.4|44760.4|44800.4|44760.4|0
1620778080000|2021-05-12 00:08:00|44795.4|44755.4|44795.4|44755.4|44795.4|44755.4|44795.4|44755.4|1
1620778100000|2021-05-12 00:08:20|44795.3|44755.3|44785.4|44745.4|44795.3|44755.3|44785.4|44745.4|1
1620778120000|2021-05-12 00:08:40|44795.4|44755.4|44815.4|44775.4|44815.4|44775.4|44795.4|44755.4|13
1620778130000|2021-05-12 00:08:50|||||||||1
1620778140000|2021-05-12 00:09:00|44815.6|44775.6|44810.4|44770.4|44820.4|44780.4|44805.4|44765.4|6
1620778160000|2021-05-12 00:09:20|44810.3|44770.3|44805.4|44765.4|44810.3|44770.3|44805.4|44765.4|4
1620778170000|2021-05-12 00:09:30|44805.3|44765.3|44805.4|44765.4|44805.4|44765.4|44805.3|44765.3|2
1620778190000|2021-05-12 00:09:50|44790.4|44750.4|44785.4|44745.4|44790.4|44750.4|44785.4|44745.4|7
1620778200000|2021-05-12 00:10:00|44785.6|44745.6|44785.4|44745.4|44785.6|44745.6|44785.4|44745.4|6
1620778210000|2021-05-12 00:10:10|44790.3|44750.3|44790.4|44750.4|44790.4|44750.4|44790.3|44750.3|0
1620778230000|2021-05-12 00:10:30|44785.4|44745.4|44785.4|44745.4|44785.4|44745.4|44785.4|44745.4|1
1620778240000|2021-05-12 00:10:40|44785.6|44745.6|44805.4|44765.4|44805.4|44765.4|44785.6|44745.6|7
1620778250000|2021-05-12 00:10:50|44805.6|44765.6|44815.4|44775.4|44820.4|44780.4|44805.6|44765.6|6
1620778260000|2021-05-12 00:11:00|44810.6|44770.6|44805.4|44765.4|44810.6|44770.6|44805.4|44765.4|2
1620778270000|2021-05-12 00:11:10|44805.6|44765.6|44805.4|44765.4|44810.4|44770.4|44805.4|44765.4|1
1620778280000|2021-05-12 00:11:20|44810.4|44770.4|44810.4|44770.4|44810.4|44770.4|44810.4|44770.4|2
1620778290000|2021-05-12 00:11:30|44805.4|44765.4|44805.4|44765.4|44805.4|44765.4|44805.4|44765.4|0
1620778300000|2021-05-12 00:11:40|44800.6|44760.6|44810.4|44770.4|44810.4|44770.4|44800.4|44760.4|3
1620778310000|2021-05-12 00:11:50|44800.4|44760.4|44810.4|44770.4|44810.4|44770.4|44800.4|44760.4|2
1620778320000|2021-05-12 00:12:00|44805.4|44765.4|44805.4|44765.4|44810.4|44770.4|44800.4|44760.4|8
1620778330000|2021-05-12 00:12:10|44790.4|44750.4|44780.4|44740.4|44795.4|44755.4|44780.4|44740.4|6
1620778340000|2021-05-12 00:12:20|44775.4|44735.4|44775.4|44735.4|44785.6|44745.6|44775.4|44735.4|7
1620778350000|2021-05-12 00:12:30|44775.6|44735.6|44780.4|44740.4|44780.6|44740.6|44775.6|44735.6|0
1620778360000|2021-05-12 00:12:40|44775.4|44735.4|44775.4|44735.4|44775.4|44735.4|44775.4|44735.4|0
1620778370000|2021-05-12 00:12:50|44775.6|44735.6|44785.4|44745.4|44785.4|44745.4|44775.4|44735.4|0
1620778380000|2021-05-12 00:13:00|44790.3|44750.3|44785.4|44745.4|44790.3|44750.3|44785.4|44745.4|2
1620778390000|2021-05-12 00:13:10|||||||||1
1620778400000|2021-05-12 00:13:20|44785.3|44745.3|44775.4|44735.4|44785.3|44745.3|44775.4|44735.4|1
1620778430000|2021-05-12 00:13:50|44775.3|44735.3|44775.4|44735.4|44775.4|44735.4|44770.6|44730.6|4
1620778460000|2021-05-12 00:14:20|44770.6|44730.6|44770.4|44730.4|44770.6|44730.6|44770.4|44730.4|0
1620778480000|2021-05-12 00:14:40|44760.4|44720.4|44750.4|44710.4|44760.4|44720.4|44750.4|44710.4|6
1620778500000|2021-05-12 00:15:00|44745.4|44705.4|44735.4|44695.4|44745.4|44705.4|44735.4|44695.4|1
1620778530000|2021-05-12 00:15:30|44740.3|44700.3|44750.4|44710.4|44750.4|44710.4|44740.3|44700.3|2
1620778550000|2021-05-12 00:15:50|44760.4|44720.4|44755.4|44715.4|44760.4|44720.4|44755.4|44715.4|1
1620778560000|2021-05-12 00:16:00|44760.4|44720.4|44750.4|44710.4|44760.4|44720.4|44750.4|44710.4|2
1620778570000|2021-05-12 00:16:10|44745.4|44705.4|44750.4|44710.4|44750.4|44710.4|44745.4|44705.4|0
1620778580000|2021-05-12 00:16:20|44755.4|44715.4|44760.4|44720.4|44760.4|44720.4|44755.4|44715.4|4
1620778590000|2021-05-12 00:16:30|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|44765.4|44725.4|1
1620778600000|2021-05-12 00:16:40|||||||||1
1620778620000|2021-05-12 00:17:00|44770.3|44730.3|44765.4|44725.4|44770.4|44730.4|44765.4|44725.4|0
1620778640000|2021-05-12 00:17:20|44760.6|44720.6|44750.4|44710.4|44760.6|44720.6|44750.4|44710.4|0
1620778650000|2021-05-12 00:17:30|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|3
1620778660000|2021-05-12 00:17:40|44760.3|44720.3|44760.4|44720.4|44760.4|44720.4|44760.3|44720.3|0
1620778670000|2021-05-12 00:17:50|44755.6|44715.6|44755.4|44715.4|44755.6|44715.6|44750.4|44710.4|0
1620778680000|2021-05-12 00:18:00|44755.6|44715.6|44760.4|44720.4|44760.4|44720.4|44755.6|44715.6|0
1620778710000|2021-05-12 00:18:30|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|44770.4|44730.4|4
1620778740000|2021-05-12 00:19:00|44775.4|44735.4|44765.4|44725.4|44775.4|44735.4|44765.4|44725.4|5
1620778760000|2021-05-12 00:19:20|44760.6|44720.6|44765.4|44725.4|44765.4|44725.4|44760.4|44720.4|0
1620778780000|2021-05-12 00:19:40|44765.3|44725.3|44760.4|44720.4|44765.3|44725.3|44760.4|44720.4|0
1620778800000|2021-05-12 00:20:00|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44755.3|44715.3|3
1620778810000|2021-05-12 00:20:10|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|0
1620778840000|2021-05-12 00:20:40|44745.4|44705.4|44750.4|44710.4|44750.4|44710.4|44745.4|44705.4|3
1620778860000|2021-05-12 00:21:00|44750.3|44710.3|44745.4|44705.4|44750.3|44710.3|44745.4|44705.4|0
1620778870000|2021-05-12 00:21:10|44750.3|44710.3|44745.4|44705.4|44750.4|44710.4|44745.4|44705.4|1
1620778880000|2021-05-12 00:21:20|44745.3|44705.3|44745.3|44705.3|44745.3|44705.3|44745.3|44705.3|0
1620778890000|2021-05-12 00:21:30|44740.4|44700.4|44745.4|44705.4|44745.4|44705.4|44740.4|44700.4|2
1620778900000|2021-05-12 00:21:40|44740.6|44700.6|44745.4|44705.4|44745.4|44705.4|44740.6|44700.6|0
1620778910000|2021-05-12 00:21:50|44745.3|44705.3|44745.4|44705.4|44745.4|44705.4|44745.3|44705.3|0
1620778920000|2021-05-12 00:22:00|44745.6|44705.6|44735.4|44695.4|44750.4|44710.4|44735.4|44695.4|6
1620778930000|2021-05-12 00:22:10|44730.6|44690.6|44730.4|44690.4|44730.6|44690.6|44730.4|44690.4|0
1620778940000|2021-05-12 00:22:20|44730.6|44690.6|44735.4|44695.4|44735.4|44695.4|44730.6|44690.6|1
1620778960000|2021-05-12 00:22:40|44735.3|44695.3|44735.4|44695.4|44735.4|44695.4|44735.3|44695.3|0
1620779010000|2021-05-12 00:23:30|44735.6|44695.6|44745.4|44705.4|44745.4|44705.4|44735.6|44695.6|2
1620779020000|2021-05-12 00:23:40|44745.6|44705.6|44745.4|44705.4|44745.6|44705.6|44745.4|44705.4|0
1620779030000|2021-05-12 00:23:50|44750.2|44710.2|44745.4|44705.4|44750.2|44710.2|44745.4|44705.4|1
1620779040000|2021-05-12 00:24:00|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|44745.4|44705.4|1
1620779050000|2021-05-12 00:24:10|44750.7|44710.7|44755.4|44715.4|44755.4|44715.4|44750.7|44710.7|10
1620779070000|2021-05-12 00:24:30|44755.2|44715.2|44760.4|44720.4|44760.4|44720.4|44755.2|44715.2|0
1620779100000|2021-05-12 00:25:00|44765.4|44725.4|44760.4|44720.4|44765.4|44725.4|44755.4|44715.4|2
1620779110000|2021-05-12 00:25:10|44755.6|44715.6|44760.4|44720.4|44760.4|44720.4|44755.4|44715.4|0
1620779120000|2021-05-12 00:25:20|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|0
1620779140000|2021-05-12 00:25:40|44755.6|44715.6|44755.4|44715.4|44760.4|44720.4|44750.4|44710.4|1
1620779150000|2021-05-12 00:25:50|44750.6|44710.6|44750.4|44710.4|44750.6|44710.6|44750.4|44710.4|0
1620779160000|2021-05-12 00:26:00|44755.4|44715.4|44740.4|44700.4|44760.4|44720.4|44740.4|44700.4|12
1620779170000|2021-05-12 00:26:10|44740.2|44700.2|44735.4|44695.4|44740.2|44700.2|44735.4|44695.4|1
1620779180000|2021-05-12 00:26:20|44740.2|44700.2|44740.4|44700.4|44740.4|44700.4|44740.2|44700.2|0
1620779190000|2021-05-12 00:26:30|44740.6|44700.6|44745.4|44705.4|44745.4|44705.4|44740.6|44700.6|2
1620779220000|2021-05-12 00:27:00|44750.2|44710.2|44750.4|44710.4|44750.4|44710.4|44745.4|44705.4|1
1620779230000|2021-05-12 00:27:10|||||||||1
1620779240000|2021-05-12 00:27:20|44750.2|44710.2|44745.4|44705.4|44750.2|44710.2|44745.4|44705.4|0
1620779250000|2021-05-12 00:27:30|44745.5|44705.5|44740.4|44700.4|44745.5|44705.5|44740.4|44700.4|1
1620779290000|2021-05-12 00:28:10|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|2
1620779330000|2021-05-12 00:28:50|44750.2|44710.2|44750.4|44710.4|44750.4|44710.4|44750.2|44710.2|0
1620779340000|2021-05-12 00:29:00|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|44755.4|44715.4|4
1620779350000|2021-05-12 00:29:10|44760.2|44720.2|44760.4|44720.4|44760.4|44720.4|44760.2|44720.2|0
1620779360000|2021-05-12 00:29:20|||||||||1
1620779380000|2021-05-12 00:29:40|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|44750.4|44710.4|2
1620779390000|2021-05-12 00:29:50|44745.4|44705.4|44750.4|44710.4|44750.4|44710.4|44745.4|44705.4|1
1620779400000|2021-05-12 00:30:00|44740.4|44700.4|44745.4|44705.4|44745.4|44705.4|44740.4|44700.4|16
1620779410000|2021-05-12 00:30:10|44750.2|44710.2|44750.2|44710.2|44750.4|44710.4|44745.4|44705.4|10
1620779420000|2021-05-12 00:30:20|44740.4|44700.4|44735.4|44695.4|44740.4|44700.4|44735.4|44695.4|6
1620779440000|2021-05-12 00:30:40|44740.2|44700.2|44745.4|44705.4|44745.5|44705.5|44740.2|44700.2|0
1620779450000|2021-05-12 00:30:50|44750.2|44710.2|44750.4|44710.4|44750.4|44710.4|44750.2|44710.2|0
1620779460000|2021-05-12 00:31:00|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|44745.4|44705.4|7
1620779500000|2021-05-12 00:31:40|44745.2|44705.2|44745.4|44705.4|44750.4|44710.4|44745.2|44705.2|7
1620779510000|2021-05-12 00:31:50|||||||||1
1620779520000|2021-05-12 00:32:00|44750.2|44710.2|44745.4|44705.4|44750.2|44710.2|44745.4|44705.4|0
1620779530000|2021-05-12 00:32:10|44740.5|44700.5|44740.4|44700.4|44745.4|44705.4|44740.4|44700.4|0
1620779570000|2021-05-12 00:32:50|44745.4|44705.4|44720.4|44680.4|44745.4|44705.4|44720.4|44680.4|12
1620779580000|2021-05-12 00:33:00|||||||||2
1620779590000|2021-05-12 00:33:10|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|1
1620779600000|2021-05-12 00:33:20|44710.5|44670.5|44715.4|44675.4|44715.4|44675.4|44710.4|44670.4|3
1620779620000|2021-05-12 00:33:40|44715.5|44675.5|44720.4|44680.4|44720.4|44680.4|44715.5|44675.5|0
1620779650000|2021-05-12 00:34:10|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|44715.4|44675.4|4
1620779660000|2021-05-12 00:34:20|44720.4|44680.4|44720.4|44680.4|44720.4|44680.4|44715.4|44675.4|1
1620779690000|2021-05-12 00:34:50|||||||||1
1620779700000|2021-05-12 00:35:00|44740.4|44700.4|44730.4|44690.4|44740.4|44700.4|44725.4|44685.4|24
1620779720000|2021-05-12 00:35:20|||||||||2
1620779730000|2021-05-12 00:35:30|44725.4|44685.4|44710.4|44670.4|44725.4|44685.4|44710.4|44670.4|16
1620779740000|2021-05-12 00:35:40|44710.5|44670.5|44690.4|44650.4|44715.4|44675.4|44690.4|44650.4|3
1620779750000|2021-05-12 00:35:50|||||||||1
1620779780000|2021-05-12 00:36:20|44690.1|44650.1|44685.4|44645.4|44690.1|44650.1|44685.4|44645.4|1
1620779810000|2021-05-12 00:36:50|44680.5|44640.5|44675.4|44635.4|44680.5|44640.5|44675.4|44635.4|4
1620779820000|2021-05-12 00:37:00|44680.4|44640.4|44655.4|44615.4|44680.4|44640.4|44655.4|44615.4|5
1620779830000|2021-05-12 00:37:10|44660.4|44620.4|44665.4|44625.4|44665.4|44625.4|44660.4|44620.4|3
1620779840000|2021-05-12 00:37:20|44665.2|44625.2|44665.4|44625.4|44665.4|44625.4|44660.4|44620.4|0
1620779850000|2021-05-12 00:37:30|44660.5|44620.5|44660.4|44620.4|44665.4|44625.4|44660.4|44620.4|0
1620779860000|2021-05-12 00:37:40|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|1
1620779880000|2021-05-12 00:38:00|44640.7|44600.7|44645.4|44605.4|44645.4|44605.4|44640.7|44600.7|2
1620779900000|2021-05-12 00:38:20|44645.2|44605.2|44630.4|44590.4|44645.2|44605.2|44630.4|44590.4|10
1620779940000|2021-05-12 00:39:00|44650.4|44610.4|44660.4|44620.4|44660.4|44620.4|44650.4|44610.4|3
1620779950000|2021-05-12 00:39:10|44665.4|44625.4|44665.4|44625.4|44665.4|44625.4|44665.4|44625.4|3
1620779960000|2021-05-12 00:39:20|44665.5|44625.5|44650.4|44610.4|44680.2|44640.2|44650.4|44610.4|11
1620779970000|2021-05-12 00:39:30|44645.4|44605.4|44645.4|44605.4|44645.4|44605.4|44645.4|44605.4|1
1620779980000|2021-05-12 00:39:40|44650.2|44610.2|44650.4|44610.4|44650.4|44610.4|44645.4|44605.4|1
1620780000000|2021-05-12 00:40:00|44650.2|44610.2|44650.4|44610.4|44650.4|44610.4|44645.4|44605.4|4
1620780040000|2021-05-12 00:40:40|44650.7|44610.7|44660.4|44620.4|44660.4|44620.4|44650.7|44610.7|19
1620780050000|2021-05-12 00:40:50|44660.2|44620.2|44650.4|44610.4|44660.2|44620.2|44650.4|44610.4|1
1620780060000|2021-05-12 00:41:00|44660.4|44620.4|44650.4|44610.4|44660.4|44620.4|44650.4|44610.4|10
1620780070000|2021-05-12 00:41:10|44650.5|44610.5|44650.4|44610.4|44655.4|44615.4|44650.4|44610.4|0
1620780080000|2021-05-12 00:41:20|44655.4|44615.4|44655.4|44615.4|44655.4|44615.4|44655.4|44615.4|0
1620780090000|2021-05-12 00:41:30|44655.2|44615.2|44650.4|44610.4|44655.4|44615.4|44650.4|44610.4|0
1620780100000|2021-05-12 00:41:40|||||||||1
1620780110000|2021-05-12 00:41:50|44650.5|44610.5|44655.4|44615.4|44655.4|44615.4|44650.5|44610.5|7
1620780120000|2021-05-12 00:42:00|44655.2|44615.2|44655.4|44615.4|44655.4|44615.4|44650.4|44610.4|0
1620780130000|2021-05-12 00:42:10|44655.2|44615.2|44650.4|44610.4|44655.4|44615.4|44650.4|44610.4|1
1620780140000|2021-05-12 00:42:20|44645.4|44605.4|44645.4|44605.4|44645.4|44605.4|44645.4|44605.4|1
1620780150000|2021-05-12 00:42:30|44640.4|44600.4|44640.4|44600.4|44640.4|44600.4|44635.4|44595.4|2
1620780160000|2021-05-12 00:42:40|44645.4|44605.4|44640.4|44600.4|44645.4|44605.4|44640.4|44600.4|1
1620780170000|2021-05-12 00:42:50|44645.4|44605.4|44640.4|44600.4|44645.4|44605.4|44640.4|44600.4|8
1620780180000|2021-05-12 00:43:00|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|2
1620780200000|2021-05-12 00:43:20|44650.2|44610.2|44645.4|44605.4|44650.2|44610.2|44645.4|44605.4|5
1620780210000|2021-05-12 00:43:30|44645.2|44605.2|44640.4|44600.4|44645.2|44605.2|44640.4|44600.4|0
1620780220000|2021-05-12 00:43:40|44645.2|44605.2|44620.4|44580.4|44645.2|44605.2|44620.4|44580.4|6
1620780230000|2021-05-12 00:43:50|44625.4|44585.4|44625.4|44585.4|44625.4|44585.4|44625.4|44585.4|0
1620780240000|2021-05-12 00:44:00|44625.2|44585.2|44630.4|44590.4|44630.4|44590.4|44620.4|44580.4|12
1620780250000|2021-05-12 00:44:10|44630.2|44590.2|44630.4|44590.4|44630.4|44590.4|44625.4|44585.4|1
1620780260000|2021-05-12 00:44:20|44625.4|44585.4|44625.4|44585.4|44625.4|44585.4|44625.4|44585.4|3
1620780330000|2021-05-12 00:45:30|44625.2|44585.2|44620.4|44580.4|44625.2|44585.2|44620.4|44580.4|1
1620780340000|2021-05-12 00:45:40|44620.2|44580.2|44615.4|44575.4|44620.2|44580.2|44615.4|44575.4|3
1620780350000|2021-05-12 00:45:50|44610.5|44570.5|44610.4|44570.4|44610.5|44570.5|44610.4|44570.4|0
1620780360000|2021-05-12 00:46:00|44615.4|44575.4|44615.4|44575.4|44615.4|44575.4|44615.4|44575.4|2
1620780400000|2021-05-12 00:46:40|44620.2|44580.2|44625.4|44585.4|44625.4|44585.4|44620.2|44580.2|0
1620780410000|2021-05-12 00:46:50|44610.4|44570.4|44610.4|44570.4|44610.4|44570.4|44610.4|44570.4|10
1620780420000|2021-05-12 00:47:00|44605.4|44565.4|44610.4|44570.4|44610.4|44570.4|44605.4|44565.4|2
1620780430000|2021-05-12 00:47:10|44605.4|44565.4|44610.4|44570.4|44610.4|44570.4|44605.4|44565.4|2
1620780440000|2021-05-12 00:47:20|44605.4|44565.4|44605.4|44565.4|44605.4|44565.4|44605.4|44565.4|1
1620780470000|2021-05-12 00:47:50|44610.2|44570.2|44620.4|44580.4|44620.4|44580.4|44610.2|44570.2|4
1620780480000|2021-05-12 00:48:00|44615.4|44575.4|44615.4|44575.4|44620.4|44580.4|44615.4|44575.4|2
1620780500000|2021-05-12 00:48:20|44615.2|44575.2|44615.4|44575.4|44615.4|44575.4|44615.2|44575.2|0
1620780540000|2021-05-12 00:49:00|44620.4|44580.4|44620.4|44580.4|44620.4|44580.4|44620.4|44580.4|0
1620780580000|2021-05-12 00:49:40|||||||||2
1620780590000|2021-05-12 00:49:50|44620.5|44580.5|44635.4|44595.4|44635.4|44595.4|44620.5|44580.5|1
1620780620000|2021-05-12 00:50:20|44630.5|44590.5|44635.4|44595.4|44635.4|44595.4|44630.5|44590.5|0
1620780630000|2021-05-12 00:50:30|44640.2|44600.2|44640.4|44600.4|44640.4|44600.4|44640.2|44600.2|0
1620780640000|2021-05-12 00:50:40|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|44650.4|44610.4|3
1620780660000|2021-05-12 00:51:00|44650.2|44610.2|44655.3|44615.3|44655.3|44615.3|44650.2|44610.2|0
1620780670000|2021-05-12 00:51:10|44660.2|44620.2|44660.3|44620.3|44660.3|44620.3|44660.2|44620.2|0
1620780690000|2021-05-12 00:51:30|44665.2|44625.2|44665.3|44625.3|44665.3|44625.3|44665.2|44625.2|11
1620780710000|2021-05-12 00:51:50|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|6
1620780720000|2021-05-12 00:52:00|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|0
1620780730000|2021-05-12 00:52:10|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|44685.3|44645.3|2
1620780770000|2021-05-12 00:52:50|44690.2|44650.2|44680.3|44640.3|44690.2|44650.2|44680.3|44640.3|1
1620780780000|2021-05-12 00:53:00|44680.5|44640.5|44680.3|44640.3|44680.5|44640.5|44675.2|44635.2|1
1620780790000|2021-05-12 00:53:10|44680.2|44640.2|44680.3|44640.3|44680.3|44640.3|44680.2|44640.2|2
1620780830000|2021-05-12 00:53:50|44685.2|44645.2|44680.3|44640.3|44685.2|44645.2|44680.3|44640.3|1
1620780870000|2021-05-12 00:54:30|44680.5|44640.5|44680.3|44640.3|44680.5|44640.5|44680.3|44640.3|0
1620780880000|2021-05-12 00:54:40|44685.2|44645.2|44685.3|44645.3|44685.3|44645.3|44685.2|44645.2|0
1620780890000|2021-05-12 00:54:50|44685.2|44645.2|44680.3|44640.3|44685.2|44645.2|44680.3|44640.3|0
1620780900000|2021-05-12 00:55:00|44685.3|44645.3|44680.3|44640.3|44685.3|44645.3|44680.2|44640.2|5
1620780910000|2021-05-12 00:55:10|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|44675.3|44635.3|1
1620780960000|2021-05-12 00:56:00|44660.3|44620.3|44650.3|44610.3|44660.3|44620.3|44640.5|44600.5|1
1620781010000|2021-05-12 00:56:50|||||||||3
1620781020000|2021-05-12 00:57:00|44650.2|44610.2|44650.3|44610.3|44650.3|44610.3|44650.2|44610.2|2
1620781080000|2021-05-12 00:58:00|||||||||1
1620781130000|2021-05-12 00:58:50|44655.3|44615.3|44655.3|44615.3|44655.3|44615.3|44655.3|44615.3|1
1620781140000|2021-05-12 00:59:00|44650.5|44610.5|44655.3|44615.3|44655.3|44615.3|44650.3|44610.3|0
1620781170000|2021-05-12 00:59:30|44655.2|44615.2|44650.3|44610.3|44655.2|44615.2|44650.3|44610.3|0
1620781180000|2021-05-12 00:59:40|44650.5|44610.5|44655.3|44615.3|44655.3|44615.3|44650.5|44610.5|1
1620781200000|2021-05-12 01:00:00|44655.5|44615.5|44645.3|44605.3|44660.3|44620.3|44645.3|44605.3|9
1620781210000|2021-05-12 01:00:10|44640.5|44600.5|44645.3|44605.3|44645.3|44605.3|44640.5|44600.5|3
1620781220000|2021-05-12 01:00:20|44645.2|44605.2|44645.3|44605.3|44645.3|44605.3|44645.2|44605.2|0
1620781250000|2021-05-12 01:00:50|44645.2|44605.2|44615.3|44575.3|44645.2|44605.2|44615.3|44575.3|3
1620781260000|2021-05-12 01:01:00|44620.3|44580.3|44610.3|44570.3|44620.3|44580.3|44610.3|44570.3|4
1620781270000|2021-05-12 01:01:10|44610.2|44570.2|44600.3|44560.3|44610.2|44570.2|44600.3|44560.3|4
1620781280000|2021-05-12 01:01:20|44605.3|44565.3|44605.3|44565.3|44610.3|44570.3|44595.3|44555.3|10
1620781290000|2021-05-12 01:01:30|44605.2|44565.2|44605.3|44565.3|44605.3|44565.3|44600.3|44560.3|5
1620781300000|2021-05-12 01:01:40|44605.5|44565.5|44615.3|44575.3|44615.3|44575.3|44605.5|44565.5|12
1620781310000|2021-05-12 01:01:50|44610.5|44570.5|44615.3|44575.3|44615.3|44575.3|44610.5|44570.5|1
1620781320000|2021-05-12 01:02:00|44610.5|44570.5|44625.3|44585.3|44630.2|44590.2|44610.5|44570.5|23
1620781330000|2021-05-12 01:02:10|44630.2|44590.2|44625.3|44585.3|44630.2|44590.2|44620.3|44580.3|6
1620781340000|2021-05-12 01:02:20|44630.2|44590.2|44630.3|44590.3|44630.3|44590.3|44630.2|44590.2|1
1620781350000|2021-05-12 01:02:30|44625.3|44585.3|44630.3|44590.3|44630.3|44590.3|44625.3|44585.3|11
1620781360000|2021-05-12 01:02:40|44630.2|44590.2|44620.3|44580.3|44630.2|44590.2|44615.3|44575.3|4
1620781370000|2021-05-12 01:02:50|44620.2|44580.2|44620.3|44580.3|44620.3|44580.3|44615.3|44575.3|0
1620781380000|2021-05-12 01:03:00|44605.3|44565.3|44600.3|44560.3|44605.3|44565.3|44600.3|44560.3|16
1620781390000|2021-05-12 01:03:10|44600.2|44560.2|44590.3|44550.3|44600.3|44560.3|44580.3|44540.3|2
1620781400000|2021-05-12 01:03:20|44595.3|44555.3|44600.3|44560.3|44600.3|44560.3|44585.3|44545.3|6
1620781410000|2021-05-12 01:03:30|44605.3|44565.3|44605.3|44565.3|44605.3|44565.3|44600.3|44560.3|3
1620781420000|2021-05-12 01:03:40|44610.2|44570.2|44605.3|44565.3|44610.3|44570.3|44605.3|44565.3|0
1620781430000|2021-05-12 01:03:50|44600.5|44560.5|44590.3|44550.3|44600.5|44560.5|44590.3|44550.3|1
1620781440000|2021-05-12 01:04:00|44585.3|44545.3|44580.3|44540.3|44585.3|44545.3|44565.3|44525.3|8
1620781450000|2021-05-12 01:04:10|44585.3|44545.3|44585.3|44545.3|44585.3|44545.3|44585.3|44545.3|1
1620781480000|2021-05-12 01:04:40|44585.2|44545.2|44575.3|44535.3|44585.2|44545.2|44575.3|44535.3|0
1620781500000|2021-05-12 01:05:00|44570.5|44530.5|44575.3|44535.3|44575.3|44535.3|44570.5|44530.5|0
1620781510000|2021-05-12 01:05:10|44570.5|44530.5|44585.3|44545.3|44585.3|44545.3|44570.5|44530.5|4
1620781520000|2021-05-12 01:05:20|44585.5|44545.5|44590.3|44550.3|44590.3|44550.3|44585.5|44545.5|0
1620781530000|2021-05-12 01:05:30|44585.3|44545.3|44585.3|44545.3|44585.3|44545.3|44585.3|44545.3|1
1620781550000|2021-05-12 01:05:50|44590.2|44550.2|44590.3|44550.3|44590.3|44550.3|44585.3|44545.3|0
1620781570000|2021-05-12 01:06:10|44585.5|44545.5|44585.3|44545.3|44585.5|44545.5|44585.3|44545.3|0
1620781590000|2021-05-12 01:06:30|||||||||1
1620781600000|2021-05-12 01:06:40|44585.5|44545.5|44590.3|44550.3|44590.3|44550.3|44585.5|44545.5|0
1620781610000|2021-05-12 01:06:50|44590.2|44550.2|44585.3|44545.3|44590.2|44550.2|44585.3|44545.3|2
1620781620000|2021-05-12 01:07:00|44590.2|44550.2|44590.3|44550.3|44590.3|44550.3|44590.2|44550.2|2
1620781630000|2021-05-12 01:07:10|44600.3|44560.3|44595.3|44555.3|44600.3|44560.3|44595.3|44555.3|12
1620781640000|2021-05-12 01:07:20|44595.5|44555.5|44600.3|44560.3|44600.3|44560.3|44595.5|44555.5|0
1620781650000|2021-05-12 01:07:30|44610.3|44570.3|44605.3|44565.3|44610.3|44570.3|44605.3|44565.3|2
1620781660000|2021-05-12 01:07:40|||||||||2
1620781680000|2021-05-12 01:08:00|44605.5|44565.5|44605.3|44565.3|44605.5|44565.5|44605.3|44565.3|1
1620781690000|2021-05-12 01:08:10|44610.2|44570.2|44605.3|44565.3|44610.3|44570.3|44605.3|44565.3|0
1620781730000|2021-05-12 01:08:50|44605.5|44565.5|44615.3|44575.3|44620.3|44580.3|44605.5|44565.5|2
1620781740000|2021-05-12 01:09:00|44620.2|44580.2|44615.3|44575.3|44620.2|44580.2|44615.3|44575.3|0
1620781770000|2021-05-12 01:09:30|44620.2|44580.2|44620.3|44580.3|44620.3|44580.3|44620.2|44580.2|0
1620781790000|2021-05-12 01:09:50|44620.5|44580.5|44625.3|44585.3|44625.5|44585.5|44620.5|44580.5|1
1620781800000|2021-05-12 01:10:00|44625.2|44585.2|44625.3|44585.3|44630.3|44590.3|44620.5|44580.5|2
1620781820000|2021-05-12 01:10:20|44625.2|44585.2|44615.3|44575.3|44625.2|44585.2|44615.3|44575.3|1
1620781830000|2021-05-12 01:10:30|44610.5|44570.5|44615.3|44575.3|44615.3|44575.3|44610.3|44570.3|0
1620781850000|2021-05-12 01:10:50|44620.2|44580.2|44615.3|44575.3|44620.2|44580.2|44615.3|44575.3|0
1620781870000|2021-05-12 01:11:10|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|44615.5|44575.5|0
1620781880000|2021-05-12 01:11:20|44620.3|44580.3|44620.3|44580.3|44620.3|44580.3|44620.3|44580.3|0
1620781910000|2021-05-12 01:11:50|44620.5|44580.5|44630.3|44590.3|44630.3|44590.3|44620.5|44580.5|2
1620781920000|2021-05-12 01:12:00|44635.3|44595.3|44635.3|44595.3|44635.3|44595.3|44635.3|44595.3|2
1620781930000|2021-05-12 01:12:10|44635.5|44595.5|44635.3|44595.3|44635.5|44595.5|44635.3|44595.3|2
1620781970000|2021-05-12 01:12:50|||||||||12
1620781980000|2021-05-12 01:13:00|44630.3|44590.3|44630.3|44590.3|44630.3|44590.3|44630.3|44590.3|0
1620782000000|2021-05-12 01:13:20|||||||||1
1620782010000|2021-05-12 01:13:30|44620.3|44580.3|44625.3|44585.3|44625.3|44585.3|44620.3|44580.3|5
1620782020000|2021-05-12 01:13:40|44625.2|44585.2|44625.3|44585.3|44625.3|44585.3|44625.2|44585.2|0
1620782050000|2021-05-12 01:14:10|44625.2|44585.2|44620.3|44580.3|44625.2|44585.2|44620.3|44580.3|0
1620782060000|2021-05-12 01:14:20|44620.5|44580.5|44625.3|44585.3|44625.3|44585.3|44620.5|44580.5|0
1620782080000|2021-05-12 01:14:40|44625.2|44585.2|44620.3|44580.3|44625.2|44585.2|44620.3|44580.3|0
1620782090000|2021-05-12 01:14:50|44625.2|44585.2|44625.3|44585.3|44625.3|44585.3|44625.2|44585.2|0
1620782100000|2021-05-12 01:15:00|44625.5|44585.5|44630.3|44590.3|44630.3|44590.3|44620.6|44580.6|3
1620782110000|2021-05-12 01:15:10|44630.2|44590.2|44620.3|44580.3|44630.2|44590.2|44615.3|44575.3|12
1620782120000|2021-05-12 01:15:20|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|0
1620782140000|2021-05-12 01:15:40|44625.5|44585.5|44630.3|44590.3|44630.3|44590.3|44625.5|44585.5|0
1620782160000|2021-05-12 01:16:00|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|2
1620782170000|2021-05-12 01:16:10|44625.2|44585.2|44625.3|44585.3|44630.3|44590.3|44620.3|44580.3|0
1620782180000|2021-05-12 01:16:20|44625.1|44585.1|44625.3|44585.3|44625.3|44585.3|44625.1|44585.1|0
1620782190000|2021-05-12 01:16:30|44620.5|44580.5|44620.3|44580.3|44620.5|44580.5|44620.3|44580.3|0
1620782200000|2021-05-12 01:16:40|44620.5|44580.5|44620.3|44580.3|44620.5|44580.5|44620.3|44580.3|0
1620782210000|2021-05-12 01:16:50|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|0
1620782220000|2021-05-12 01:17:00|44630.1|44590.1|44630.1|44590.1|44630.1|44590.1|44630.1|44590.1|0
1620782230000|2021-05-12 01:17:10|44630.3|44590.3|44625.3|44585.3|44630.3|44590.3|44625.3|44585.3|4
1620782240000|2021-05-12 01:17:20|44625.5|44585.5|44625.3|44585.3|44630.3|44590.3|44620.3|44580.3|3
1620782280000|2021-05-12 01:18:00|44625.4|44585.4|44640.3|44600.3|44640.3|44600.3|44625.3|44585.3|5
1620782290000|2021-05-12 01:18:10|44635.4|44595.4|44635.3|44595.3|44635.4|44595.4|44635.3|44595.3|0
1620782300000|2021-05-12 01:18:20|44640.3|44600.3|44635.3|44595.3|44640.3|44600.3|44635.3|44595.3|0
1620782310000|2021-05-12 01:18:30|44635.4|44595.4|44635.3|44595.3|44640.3|44600.3|44635.3|44595.3|0
1620782320000|2021-05-12 01:18:40|44630.4|44590.4|44635.3|44595.3|44635.3|44595.3|44630.4|44590.4|0
1620782330000|2021-05-12 01:18:50|44635.4|44595.4|44635.3|44595.3|44635.4|44595.4|44635.3|44595.3|0
1620782340000|2021-05-12 01:19:00|44630.3|44590.3|44630.3|44590.3|44630.3|44590.3|44630.3|44590.3|0
1620782350000|2021-05-12 01:19:10|44635.3|44595.3|44640.3|44600.3|44640.3|44600.3|44635.3|44595.3|1
1620782370000|2021-05-12 01:19:30|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|44645.3|44605.3|1
1620782380000|2021-05-12 01:19:40|44640.4|44600.4|44650.3|44610.3|44650.3|44610.3|44640.4|44600.4|2
1620782390000|2021-05-12 01:19:50|44650.1|44610.1|44650.3|44610.3|44650.3|44610.3|44645.3|44605.3|1
1620782410000|2021-05-12 01:20:10|44655.3|44615.3|44645.3|44605.3|44655.3|44615.3|44640.3|44600.3|3
1620782440000|2021-05-12 01:20:40|44640.4|44600.4|44640.3|44600.3|44640.4|44600.4|44640.3|44600.3|0
1620782470000|2021-05-12 01:21:10|44635.4|44595.4|44640.3|44600.3|44640.3|44600.3|44635.3|44595.3|0
1620782510000|2021-05-12 01:21:50|44635.4|44595.4|44635.3|44595.3|44635.4|44595.4|44635.3|44595.3|0
1620782520000|2021-05-12 01:22:00|44630.4|44590.4|44630.3|44590.3|44630.4|44590.4|44630.3|44590.3|0
1620782530000|2021-05-12 01:22:10|||||||||6
1620782540000|2021-05-12 01:22:20|44635.3|44595.3|44635.3|44595.3|44635.3|44595.3|44630.3|44590.3|0
1620782550000|2021-05-12 01:22:30|44630.4|44590.4|44630.3|44590.3|44630.4|44590.4|44630.3|44590.3|0
1620782560000|2021-05-12 01:22:40|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|44625.3|44585.3|6
1620782600000|2021-05-12 01:23:20|44625.1|44585.1|44620.3|44580.3|44625.3|44585.3|44620.3|44580.3|0
1620782620000|2021-05-12 01:23:40|44615.3|44575.3|44615.3|44575.3|44615.3|44575.3|44610.3|44570.3|1
1620782630000|2021-05-12 01:23:50|44620.1|44580.1|44615.3|44575.3|44620.1|44580.1|44615.3|44575.3|0
1620782640000|2021-05-12 01:24:00|44620.1|44580.1|44615.3|44575.3|44620.1|44580.1|44615.3|44575.3|0
1620782650000|2021-05-12 01:24:10|44620.1|44580.1|44615.3|44575.3|44620.1|44580.1|44615.3|44575.3|0
1620782660000|2021-05-12 01:24:20|44615.1|44575.1|44625.3|44585.3|44625.3|44585.3|44615.1|44575.1|2
1620782670000|2021-05-12 01:24:30|44620.4|44580.4|44625.3|44585.3|44630.1|44590.1|44620.4|44580.4|1
1620782680000|2021-05-12 01:24:40|44630.1|44590.1|44625.3|44585.3|44630.1|44590.1|44625.3|44585.3|0
1620782690000|2021-05-12 01:24:50|44630.1|44590.1|44625.3|44585.3|44630.3|44590.3|44620.3|44580.3|1
1620782700000|2021-05-12 01:25:00|44620.3|44580.3|44625.3|44585.3|44625.3|44585.3|44620.3|44580.3|1
1620782720000|2021-05-12 01:25:20|44620.4|44580.4|44625.3|44585.3|44625.3|44585.3|44620.3|44580.3|1
1620782770000|2021-05-12 01:26:10|44625.4|44585.4|44630.3|44590.3|44630.3|44590.3|44625.3|44585.3|0
1620782780000|2021-05-12 01:26:20|44630.1|44590.1|44625.3|44585.3|44630.3|44590.3|44620.3|44580.3|2
1620782790000|2021-05-12 01:26:30|44630.1|44590.1|44630.3|44590.3|44630.3|44590.3|44630.1|44590.1|0
1620782820000|2021-05-12 01:27:00|44630.1|44590.1|44625.3|44585.3|44630.1|44590.1|44625.3|44585.3|3
1620782830000|2021-05-12 01:27:10|44625.4|44585.4|44635.3|44595.3|44635.3|44595.3|44625.4|44585.4|2
1620782840000|2021-05-12 01:27:20|44640.1|44600.1|44640.3|44600.3|44640.3|44600.3|44640.1|44600.1|2
1620782850000|2021-05-12 01:27:30|44640.4|44600.4|44645.3|44605.3|44650.1|44610.1|44640.4|44600.4|3
1620782860000|2021-05-12 01:27:40|44650.3|44610.3|44645.3|44605.3|44650.3|44610.3|44645.3|44605.3|11
1620782870000|2021-05-12 01:27:50|44645.4|44605.4|44655.3|44615.3|44655.3|44615.3|44645.4|44605.4|2
1620782880000|2021-05-12 01:28:00|44650.3|44610.3|44655.3|44615.3|44660.3|44620.3|44650.3|44610.3|2
1620782890000|2021-05-12 01:28:10|44655.4|44615.4|44655.3|44615.3|44655.4|44615.4|44655.3|44615.3|2
1620782900000|2021-05-12 01:28:20|44655.4|44615.4|44670.3|44630.3|44670.3|44630.3|44655.4|44615.4|2
1620782940000|2021-05-12 01:29:00|44660.3|44620.3|44670.3|44630.3|44670.3|44630.3|44660.3|44620.3|5
1620782950000|2021-05-12 01:29:10|44665.3|44625.3|44670.3|44630.3|44670.3|44630.3|44665.3|44625.3|1
1620782960000|2021-05-12 01:29:20|44670.1|44630.1|44665.3|44625.3|44670.1|44630.1|44665.3|44625.3|1
1620782970000|2021-05-12 01:29:30|||||||||1
1620782980000|2021-05-12 01:29:40|44665.1|44625.1|44660.3|44620.3|44665.3|44625.3|44660.3|44620.3|1
1620782990000|2021-05-12 01:29:50|44665.3|44625.3|44655.3|44615.3|44665.3|44625.3|44655.3|44615.3|4
1620783000000|2021-05-12 01:30:00|44660.1|44620.1|44655.3|44615.3|44660.1|44620.1|44650.4|44610.4|0
1620783040000|2021-05-12 01:30:40|44650.4|44610.4|44655.3|44615.3|44655.3|44615.3|44650.3|44610.3|0
1620783070000|2021-05-12 01:31:10|44665.3|44625.3|44665.3|44625.3|44665.3|44625.3|44665.3|44625.3|20
1620783080000|2021-05-12 01:31:20|44665.4|44625.4|44670.3|44630.3|44670.3|44630.3|44665.3|44625.3|0
1620783110000|2021-05-12 01:31:50|44665.3|44625.3|44660.3|44620.3|44665.3|44625.3|44660.3|44620.3|7
1620783120000|2021-05-12 01:32:00|44650.3|44610.3|44665.3|44625.3|44665.3|44625.3|44650.3|44610.3|32
1620783140000|2021-05-12 01:32:20|44670.1|44630.1|44670.3|44630.3|44670.3|44630.3|44670.1|44630.1|2
1620783150000|2021-05-12 01:32:30|44665.3|44625.3|44665.3|44625.3|44665.3|44625.3|44665.3|44625.3|5
1620783160000|2021-05-12 01:32:40|44665.1|44625.1|44665.3|44625.3|44665.3|44625.3|44660.3|44620.3|1
1620783170000|2021-05-12 01:32:50|44690.3|44650.3|44710.3|44670.3|44720.3|44680.3|44690.3|44650.3|36
1620783180000|2021-05-12 01:33:00|44710.4|44670.4|44715.3|44675.3|44715.3|44675.3|44710.4|44670.4|1
1620783200000|2021-05-12 01:33:20|44740.3|44700.3|44740.3|44700.3|44740.3|44700.3|44735.3|44695.3|21
1620783210000|2021-05-12 01:33:30|44750.3|44710.3|44755.3|44715.3|44755.3|44715.3|44750.3|44710.3|28
1620783220000|2021-05-12 01:33:40|44760.1|44720.1|44755.3|44715.3|44760.3|44720.3|44750.3|44710.3|6
1620783230000|2021-05-12 01:33:50|44755.4|44715.4|44765.3|44725.3|44775.3|44735.3|44755.3|44715.3|9
1620783240000|2021-05-12 01:34:00|44770.1|44730.1|44760.3|44720.3|44770.1|44730.1|44760.3|44720.3|3
1620783250000|2021-05-12 01:34:10|44765.3|44725.3|44765.3|44725.3|44770.1|44730.1|44760.3|44720.3|3
1620783260000|2021-05-12 01:34:20|44765.4|44725.4|44755.3|44715.3|44765.4|44725.4|44755.3|44715.3|3
1620783280000|2021-05-12 01:34:40|44755.1|44715.1|44755.3|44715.3|44755.3|44715.3|44750.3|44710.3|0
1620783300000|2021-05-12 01:35:00|44760.1|44720.1|44765.3|44725.3|44770.3|44730.3|44760.1|44720.1|2
1620783310000|2021-05-12 01:35:10|44775.3|44735.3|44780.3|44740.3|44780.3|44740.3|44775.3|44735.3|1
1620783320000|2021-05-12 01:35:20|44785.3|44745.3|44785.3|44745.3|44785.3|44745.3|44785.3|44745.3|1
1620783330000|2021-05-12 01:35:30|44785.4|44745.4|44795.3|44755.3|44795.3|44755.3|44785.4|44745.4|0
1620783370000|2021-05-12 01:36:10|44795.4|44755.4|44800.1|44760.1|44800.1|44760.1|44790.3|44750.3|2
1620783380000|2021-05-12 01:36:20|44795.3|44755.3|44805.3|44765.3|44805.3|44765.3|44795.3|44755.3|8
1620783400000|2021-05-12 01:36:40|44810.1|44770.1|44805.3|44765.3|44810.1|44770.1|44805.3|44765.3|3
1620783410000|2021-05-12 01:36:50|44805.4|44765.4|44805.3|44765.3|44810.3|44770.3|44805.3|44765.3|8
1620783420000|2021-05-12 01:37:00|44800.3|44760.3|44800.3|44760.3|44800.3|44760.3|44800.3|44760.3|0
1620783430000|2021-05-12 01:37:10|44790.3|44750.3|44795.3|44755.3|44795.3|44755.3|44790.3|44750.3|2
1620783440000|2021-05-12 01:37:20|44795.1|44755.1|44790.3|44750.3|44795.1|44755.1|44790.3|44750.3|0
1620783450000|2021-05-12 01:37:30|44790.4|44750.4|44795.3|44755.3|44795.3|44755.3|44790.4|44750.4|1
1620783460000|2021-05-12 01:37:40|44800.1|44760.1|44825.3|44785.3|44830.3|44790.3|44795.3|44755.3|6
1620783470000|2021-05-12 01:37:50|44820.4|44780.4|44820.3|44780.3|44830.3|44790.3|44820.3|44780.3|4
1620783480000|2021-05-12 01:38:00|44820.6|44780.6|44820.3|44780.3|44820.6|44780.6|44820.3|44780.3|1
1620783490000|2021-05-12 01:38:10|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|1
1620783500000|2021-05-12 01:38:20|44820.1|44780.1|44820.3|44780.3|44820.3|44780.3|44815.3|44775.3|15
1620783510000|2021-05-12 01:38:30|44825.1|44785.1|44825.3|44785.3|44830.1|44790.1|44825.1|44785.1|18
1620783520000|2021-05-12 01:38:40|44815.3|44775.3|44815.3|44775.3|44815.4|44775.4|44815.3|44775.3|3
1620783530000|2021-05-12 01:38:50|44810.4|44770.4|44800.3|44760.3|44815.3|44775.3|44790.3|44750.3|4
1620783540000|2021-05-12 01:39:00|44805.3|44765.3|44795.3|44755.3|44805.4|44765.4|44795.3|44755.3|5
1620783550000|2021-05-12 01:39:10|44795.1|44755.1|44790.3|44750.3|44795.1|44755.1|44790.3|44750.3|0
1620783560000|2021-05-12 01:39:20|44795.3|44755.3|44795.3|44755.3|44795.3|44755.3|44795.3|44755.3|1
1620783570000|2021-05-12 01:39:30|44800.3|44760.3|44800.3|44760.3|44800.3|44760.3|44800.3|44760.3|0
1620783580000|2021-05-12 01:39:40|44805.3|44765.3|44805.3|44765.3|44810.3|44770.3|44805.3|44765.3|1
1620783590000|2021-05-12 01:39:50|44800.3|44760.3|44800.3|44760.3|44805.3|44765.3|44800.3|44760.3|3
1620783600000|2021-05-12 01:40:00|44795.3|44755.3|44805.3|44765.3|44810.3|44770.3|44795.3|44755.3|6
1620783610000|2021-05-12 01:40:10|||||||||11
1620783620000|2021-05-12 01:40:20|||||||||11
1620783640000|2021-05-12 01:40:40|44795.3|44755.3|44795.3|44755.3|44795.3|44755.3|44795.3|44755.3|2
1620783660000|2021-05-12 01:41:00|44795.1|44755.1|44790.3|44750.3|44795.1|44755.1|44790.3|44750.3|3
1620783680000|2021-05-12 01:41:20|44795.1|44755.1|44805.3|44765.3|44805.3|44765.3|44795.1|44755.1|10
1620783690000|2021-05-12 01:41:30|44820.3|44780.3|44820.3|44780.3|44830.3|44790.3|44820.3|44780.3|7
1620783700000|2021-05-12 01:41:40|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|44815.3|44775.3|2
1620783710000|2021-05-12 01:41:50|44820.1|44780.1|44830.3|44790.3|44830.3|44790.3|44820.1|44780.1|19
1620783720000|2021-05-12 01:42:00|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|44825.3|44785.3|0
1620783730000|2021-05-12 01:42:10|44825.1|44785.1|44830.3|44790.3|44830.3|44790.3|44820.3|44780.3|18
1620783740000|2021-05-12 01:42:20|44820.3|44780.3|44825.3|44785.3|44825.3|44785.3|44820.3|44780.3|2
1620783750000|2021-05-12 01:42:30|44830.1|44790.1|44830.3|44790.3|44830.3|44790.3|44830.1|44790.1|2
1620783760000|2021-05-12 01:42:40|44850.3|44810.3|44850.3|44810.3|44850.3|44810.3|44850.3|44810.3|3
1620783770000|2021-05-12 01:42:50|44850.2|44810.2|44845.2|44805.2|44850.2|44810.2|44845.2|44805.2|2
1620783780000|2021-05-12 01:43:00|44840.2|44800.2|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|3
1620783790000|2021-05-12 01:43:10|44840.2|44800.2|44840.2|44800.2|44840.2|44800.2|44835.2|44795.2|0
1620783810000|2021-05-12 01:43:30|44840.4|44800.4|44845.2|44805.2|44845.2|44805.2|44830.2|44790.2|14
1620783820000|2021-05-12 01:43:40|44845.4|44805.4|44850.2|44810.2|44850.2|44810.2|44845.4|44805.4|0
1620783830000|2021-05-12 01:43:50|44845.2|44805.2|44845.2|44805.2|44850.2|44810.2|44840.2|44800.2|12
1620783840000|2021-05-12 01:44:00|44840.2|44800.2|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|0
1620783850000|2021-05-12 01:44:10|44835.4|44795.4|44835.2|44795.2|44835.4|44795.4|44835.2|44795.2|4
1620783880000|2021-05-12 01:44:40|44840.2|44800.2|44825.2|44785.2|44840.2|44800.2|44825.2|44785.2|6
1620783890000|2021-05-12 01:44:50|44835.2|44795.2|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|1
1620783900000|2021-05-12 01:45:00|44835.4|44795.4|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|0
1620783910000|2021-05-12 01:45:10|44849.8|44809.8|44840.2|44800.2|44849.8|44809.8|44840.2|44800.2|13
1620783920000|2021-05-12 01:45:20|44835.2|44795.2|44835.2|44795.2|44840.2|44800.2|44835.2|44795.2|9
1620783930000|2021-05-12 01:45:30|44850.2|44810.2|44855.2|44815.2|44855.2|44815.2|44850.2|44810.2|12
1620783960000|2021-05-12 01:46:00|44855.1|44815.1|44850.2|44810.2|44855.1|44815.1|44850.2|44810.2|2
1620783970000|2021-05-12 01:46:10|44845.2|44805.2|44850.2|44810.2|44850.2|44810.2|44845.2|44805.2|1
1620783990000|2021-05-12 01:46:30|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|44865.2|44825.2|5
1620784010000|2021-05-12 01:46:50|44870.1|44830.1|44865.2|44825.2|44870.1|44830.1|44865.2|44825.2|0
1620784020000|2021-05-12 01:47:00|44870.1|44830.1|44865.2|44825.2|44870.1|44830.1|44865.2|44825.2|0
1620784030000|2021-05-12 01:47:10|44865.4|44825.4|44865.2|44825.2|44870.2|44830.2|44865.2|44825.2|2
1620784040000|2021-05-12 01:47:20|44865.1|44825.1|44865.2|44825.2|44865.2|44825.2|44860.2|44820.2|3
1620784050000|2021-05-12 01:47:30|44860.2|44820.2|44890.2|44850.2|44890.2|44850.2|44860.2|44820.2|12
1620784070000|2021-05-12 01:47:50|44890.4|44850.4|44900.2|44860.2|44900.2|44860.2|44890.4|44850.4|4
1620784080000|2021-05-12 01:48:00|44895.2|44855.2|44900.2|44860.2|44900.2|44860.2|44895.2|44855.2|2
1620784090000|2021-05-12 01:48:10|44900.1|44860.1|44900.2|44860.2|44900.2|44860.2|44895.2|44855.2|1
1620784100000|2021-05-12 01:48:20|44900.1|44860.1|44900.2|44860.2|44900.2|44860.2|44895.2|44855.2|2
1620784110000|2021-05-12 01:48:30|44895.2|44855.2|44915.2|44875.2|44915.2|44875.2|44895.2|44855.2|3
1620784140000|2021-05-12 01:49:00|44900.2|44860.2|44895.2|44855.2|44900.2|44860.2|44890.2|44850.2|8
1620784150000|2021-05-12 01:49:10|44900.1|44860.1|44895.2|44855.2|44900.1|44860.1|44895.2|44855.2|0
1620784160000|2021-05-12 01:49:20|44900.1|44860.1|44900.2|44860.2|44900.2|44860.2|44895.2|44855.2|0
1620784170000|2021-05-12 01:49:30|44900.1|44860.1|44895.2|44855.2|44900.1|44860.1|44895.2|44855.2|0
1620784190000|2021-05-12 01:49:50|44895.4|44855.4|44920.2|44880.2|44920.2|44880.2|44895.4|44855.4|2
1620784200000|2021-05-12 01:50:00|44935.2|44895.2|44940.4|44900.4|44940.4|44900.4|44930.2|44890.2|6
1620784210000|2021-05-12 01:50:10|44950.2|44910.2|44945.2|44905.2|44950.2|44910.2|44945.2|44905.2|5
1620784220000|2021-05-12 01:50:20|44940.2|44900.2|44945.2|44905.2|44945.2|44905.2|44940.2|44900.2|0
1620784230000|2021-05-12 01:50:30|44935.2|44895.2|44935.2|44895.2|44940.2|44900.2|44935.2|44895.2|5
1620784240000|2021-05-12 01:50:40|44940.1|44900.1|44935.2|44895.2|44940.1|44900.1|44935.2|44895.2|1
1620784250000|2021-05-12 01:50:50|44940.2|44900.2|44940.2|44900.2|44940.2|44900.2|44940.2|44900.2|2
1620784270000|2021-05-12 01:51:10|44930.2|44890.2|44930.2|44890.2|44930.2|44890.2|44930.2|44890.2|1
1620784280000|2021-05-12 01:51:20|44920.2|44880.2|44920.2|44880.2|44920.2|44880.2|44920.2|44880.2|3
1620784290000|2021-05-12 01:51:30|44915.2|44875.2|44965.2|44925.2|44970.2|44930.2|44915.2|44875.2|14
1620784300000|2021-05-12 01:51:40|44965.4|44925.4|44980.2|44940.2|44985.2|44945.2|44965.4|44925.4|2
1620784310000|2021-05-12 01:51:50|44975.2|44935.2|44975.2|44935.2|44975.2|44935.2|44975.2|44935.2|2
1620784320000|2021-05-12 01:52:00|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|0
1620784330000|2021-05-12 01:52:10|44970.4|44930.4|44980.2|44940.2|44980.2|44940.2|44970.2|44930.2|5
1620784340000|2021-05-12 01:52:20|44985.2|44945.2|44970.2|44930.2|44985.2|44945.2|44970.2|44930.2|4
1620784350000|2021-05-12 01:52:30|44970.1|44930.1|44965.2|44925.2|44970.1|44930.1|44960.2|44920.2|15
1620784360000|2021-05-12 01:52:40|44965.1|44925.1|44975.4|44935.4|44980.4|44940.4|44950.2|44910.2|17
1620784370000|2021-05-12 01:52:50|44975.5|44935.5|44985.2|44945.2|44985.2|44945.2|44975.5|44935.5|0
1620784390000|2021-05-12 01:53:10|44990.2|44950.2|45015.2|44975.2|45015.2|44975.2|44990.2|44950.2|3
1620784400000|2021-05-12 01:53:20|||||||||5
1620784410000|2021-05-12 01:53:30|45010.2|44970.2|45015.2|44975.2|45015.2|44975.2|45010.2|44970.2|2
1620784420000|2021-05-12 01:53:40|45010.4|44970.4|45005.2|44965.2|45010.4|44970.4|45005.2|44965.2|2
1620784430000|2021-05-12 01:53:50|45000.4|44960.4|44995.2|44955.2|45005.2|44965.2|44995.2|44955.2|4
1620784440000|2021-05-12 01:54:00|44995.4|44955.4|45005.2|44965.2|45005.2|44965.2|44995.4|44955.4|1
1620784450000|2021-05-12 01:54:10|45005.4|44965.4|45005.2|44965.2|45010.4|44970.4|45005.2|44965.2|1
1620784460000|2021-05-12 01:54:20|45005.4|44965.4|45015.2|44975.2|45015.2|44975.2|45005.4|44965.4|1
1620784470000|2021-05-12 01:54:30|45010.2|44970.2|45010.2|44970.2|45010.2|44970.2|45010.2|44970.2|5
1620784480000|2021-05-12 01:54:40|45015.2|44975.2|45055.2|45015.2|45060.1|45020.1|45015.2|44975.2|25
1620784490000|2021-05-12 01:54:50|45060.1|45020.1|45060.2|45020.2|45070.2|45030.2|45060.1|45020.1|2
1620784500000|2021-05-12 01:55:00|45055.4|45015.4|45070.2|45030.2|45070.2|45030.2|45050.2|45010.2|4
1620784510000|2021-05-12 01:55:10|45070.4|45030.4|45075.2|45035.2|45085.5|45045.5|45070.4|45030.4|11
1620784520000|2021-05-12 01:55:20|45075.1|45035.1|45065.2|45025.2|45075.2|45035.2|45060.2|45020.2|14
1620784530000|2021-05-12 01:55:30|45070.1|45030.1|45035.2|44995.2|45070.2|45030.2|45035.2|44995.2|4
1620784540000|2021-05-12 01:55:40|45035.4|44995.4|45045.2|45005.2|45045.2|45005.2|45035.4|44995.4|2
1620784550000|2021-05-12 01:55:50|45045.4|45005.4|45055.2|45015.2|45065.2|45025.2|45045.4|45005.4|3
1620784560000|2021-05-12 01:56:00|45055.4|45015.4|45060.2|45020.2|45060.2|45020.2|45055.4|45015.4|11
1620784570000|2021-05-12 01:56:10|||||||||1
1620784580000|2021-05-12 01:56:20|45065.2|45025.2|45065.2|45025.2|45065.2|45025.2|45060.2|45020.2|0
1620784590000|2021-05-12 01:56:30|45065.4|45025.4|45065.2|45025.2|45065.4|45025.4|45065.2|45025.2|1
1620784600000|2021-05-12 01:56:40|45065.4|45025.4|45090.2|45050.2|45090.2|45050.2|45065.2|45025.2|0
1620784610000|2021-05-12 01:56:50|45085.2|45045.2|45080.2|45040.2|45085.2|45045.2|45080.2|45040.2|4
1620784620000|2021-05-12 01:57:00|45085.1|45045.1|45085.2|45045.2|45085.2|45045.2|45080.2|45040.2|5
1620784640000|2021-05-12 01:57:20|||||||||11
1620784650000|2021-05-12 01:57:30|||||||||1
1620784660000|2021-05-12 01:57:40|45075.2|45035.2|45070.2|45030.2|45075.2|45035.2|45070.2|45030.2|1
1620784670000|2021-05-12 01:57:50|45070.1|45030.1|45065.2|45025.2|45070.1|45030.1|45065.1|45025.1|1
1620784680000|2021-05-12 01:58:00|45050.2|45010.2|45045.2|45005.2|45050.2|45010.2|45040.2|45000.2|5
1620784710000|2021-05-12 01:58:30|45065.2|45025.2|45075.2|45035.2|45075.2|45035.2|45065.2|45025.2|15
1620784720000|2021-05-12 01:58:40|45070.2|45030.2|45075.2|45035.2|45075.2|45035.2|45070.2|45030.2|2
1620784730000|2021-05-12 01:58:50|45074.9|45034.9|45060.2|45020.2|45074.9|45034.9|45060.2|45020.2|1
1620784740000|2021-05-12 01:59:00|45055.2|45015.2|45075.2|45035.2|45075.2|45035.2|45050.2|45010.2|9
1620784750000|2021-05-12 01:59:10|45065.2|45025.2|45075.2|45035.2|45075.2|45035.2|45065.2|45025.2|1
1620784760000|2021-05-12 01:59:20|45080.1|45040.1|45075.2|45035.2|45090.2|45050.2|45075.2|45035.2|1
1620784770000|2021-05-12 01:59:30|45080.1|45040.1|45080.2|45040.2|45080.2|45040.2|45075.2|45035.2|33
1620784780000|2021-05-12 01:59:40|45085.1|45045.1|45095.2|45055.2|45095.2|45055.2|45085.1|45045.1|2
1620784790000|2021-05-12 01:59:50|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|1
1620784800000|2021-05-12 02:00:00|45105.5|45065.5|45120.2|45080.2|45120.2|45080.2|45105.5|45065.5|4
1620784810000|2021-05-12 02:00:10|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|5
1620784820000|2021-05-12 02:00:20|45115.4|45075.4|45115.2|45075.2|45115.4|45075.4|45115.2|45075.2|4
1620784830000|2021-05-12 02:00:30|||||||||11
1620784840000|2021-05-12 02:00:40|45110.4|45070.4|45105.2|45065.2|45115.2|45075.2|45105.2|45065.2|3
1620784850000|2021-05-12 02:00:50|45110.2|45070.2|45110.2|45070.2|45110.2|45070.2|45110.2|45070.2|0
1620784860000|2021-05-12 02:01:00|45100.2|45060.2|45095.2|45055.2|45110.2|45070.2|45095.2|45055.2|6
1620784890000|2021-05-12 02:01:30|45090.2|45050.2|45080.2|45040.2|45090.2|45050.2|45080.2|45040.2|3
1620784900000|2021-05-12 02:01:40|45080.4|45040.4|45080.2|45040.2|45085.2|45045.2|45075.2|45035.2|2
1620784910000|2021-05-12 02:01:50|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|45075.1|45035.1|1
1620784920000|2021-05-12 02:02:00|||||||||2
1620784930000|2021-05-12 02:02:10|45070.4|45030.4|45065.2|45025.2|45070.4|45030.4|45065.2|45025.2|1
1620784940000|2021-05-12 02:02:20|45065.5|45025.5|45090.2|45050.2|45090.2|45050.2|45065.5|45025.5|1
1620784950000|2021-05-12 02:02:30|45090.4|45050.4|45080.2|45040.2|45095.2|45055.2|45080.2|45040.2|9
1620784960000|2021-05-12 02:02:40|45085.2|45045.2|45085.2|45045.2|45085.2|45045.2|45085.2|45045.2|2
1620784970000|2021-05-12 02:02:50|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|1
1620784980000|2021-05-12 02:03:00|45080.2|45040.2|45070.2|45030.2|45080.2|45040.2|45070.2|45030.2|2
1620784990000|2021-05-12 02:03:10|45069.9|45029.9|45075.2|45035.2|45075.2|45035.2|45060.2|45020.2|12
1620785010000|2021-05-12 02:03:30|45065.2|45025.2|45075.2|45035.2|45075.2|45035.2|45065.2|45025.2|0
1620785020000|2021-05-12 02:03:40|||||||||5
1620785030000|2021-05-12 02:03:50|45100.2|45060.2|45100.2|45060.2|45100.2|45060.2|45100.2|45060.2|2
1620785040000|2021-05-12 02:04:00|45115.2|45075.2|45110.2|45070.2|45115.2|45075.2|45110.2|45070.2|13
1620785050000|2021-05-12 02:04:10|45110.1|45070.1|45110.2|45070.2|45120.1|45080.1|45100.2|45060.2|22
1620785060000|2021-05-12 02:04:20|45115.2|45075.2|45110.2|45070.2|45120.2|45080.2|45105.4|45065.4|18
1620785070000|2021-05-12 02:04:30|45110.1|45070.1|45105.2|45065.2|45110.2|45070.2|45105.2|45065.2|1
1620785080000|2021-05-12 02:04:40|45100.2|45060.2|45105.2|45065.2|45110.1|45070.1|45100.2|45060.2|0
1620785090000|2021-05-12 02:04:50|45100.4|45060.4|45095.2|45055.2|45100.4|45060.4|45095.2|45055.2|1
1620785100000|2021-05-12 02:05:00|45100.2|45060.2|45095.2|45055.2|45100.2|45060.2|45095.1|45055.1|2
1620785110000|2021-05-12 02:05:10|45100.1|45060.1|45100.2|45060.2|45100.2|45060.2|45095.2|45055.2|0
1620785120000|2021-05-12 02:05:20|45100.1|45060.1|45090.2|45050.2|45100.1|45060.1|45090.2|45050.2|4
1620785130000|2021-05-12 02:05:30|45085.2|45045.2|45105.2|45065.2|45105.2|45065.2|45085.2|45045.2|5
1620785140000|2021-05-12 02:05:40|45100.2|45060.2|45100.2|45060.2|45100.2|45060.2|45100.2|45060.2|2
1620785150000|2021-05-12 02:05:50|45105.1|45065.1|45105.2|45065.2|45105.2|45065.2|45105.1|45065.1|0
1620785160000|2021-05-12 02:06:00|45105.4|45065.4|45110.2|45070.2|45110.2|45070.2|45105.4|45065.4|0
1620785170000|2021-05-12 02:06:10|45115.1|45075.1|45115.2|45075.2|45115.2|45075.2|45115.1|45075.1|0
1620785190000|2021-05-12 02:06:30|45120.1|45080.1|45120.2|45080.2|45120.2|45080.2|45115.2|45075.2|0
1620785200000|2021-05-12 02:06:40|45120.1|45080.1|45115.2|45075.2|45120.1|45080.1|45115.2|45075.2|0
1620785210000|2021-05-12 02:06:50|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|5
1620785220000|2021-05-12 02:07:00|45100.2|45060.2|45100.2|45060.2|45105.2|45065.2|45090.2|45050.2|4
1620785230000|2021-05-12 02:07:10|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|2
1620785240000|2021-05-12 02:07:20|45095.4|45055.4|45095.2|45055.2|45100.2|45060.2|45085.2|45045.2|0
1620785260000|2021-05-12 02:07:40|45095.4|45055.4|45105.2|45065.2|45110.2|45070.2|45095.4|45055.4|2
1620785270000|2021-05-12 02:07:50|45100.2|45060.2|45095.2|45055.2|45100.2|45060.2|45095.1|45055.1|1
1620785280000|2021-05-12 02:08:00|45100.1|45060.1|45095.2|45055.2|45100.1|45060.1|45095.2|45055.2|0
1620785300000|2021-05-12 02:08:20|45100.2|45060.2|45105.2|45065.2|45105.2|45065.2|45095.2|45055.2|1
1620785310000|2021-05-12 02:08:30|45110.1|45070.1|45105.2|45065.2|45110.2|45070.2|45105.2|45065.2|0
1620785320000|2021-05-12 02:08:40|45100.3|45060.3|45105.2|45065.2|45105.2|45065.2|45100.3|45060.3|0
1620785330000|2021-05-12 02:08:50|45105.3|45065.3|45110.2|45070.2|45110.2|45070.2|45105.3|45065.3|0
1620785340000|2021-05-12 02:09:00|45105.2|45065.2|45110.2|45070.2|45110.2|45070.2|45105.2|45065.2|2
1620785360000|2021-05-12 02:09:20|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|13
1620785370000|2021-05-12 02:09:30|45115|45075|45110.2|45070.2|45115|45075|45110.2|45070.2|0
1620785380000|2021-05-12 02:09:40|45105.2|45065.2|45110.2|45070.2|45110.2|45070.2|45105.2|45065.2|1
1620785390000|2021-05-12 02:09:50|45105.2|45065.2|45105.2|45065.2|45110.2|45070.2|45105.2|45065.2|1
1620785400000|2021-05-12 02:10:00|45100.2|45060.2|45095.2|45055.2|45100.2|45060.2|45095.2|45055.2|4
1620785410000|2021-05-12 02:10:10|45090.2|45050.2|45095.2|45055.2|45095.2|45055.2|45090.2|45050.2|0
1620785460000|2021-05-12 02:11:00|45095|45055|45095.2|45055.2|45095.2|45055.2|45095|45055|5
1620785470000|2021-05-12 02:11:10|45100|45060|45110.2|45070.2|45110.2|45070.2|45090.2|45050.2|7
1620785490000|2021-05-12 02:11:30|45100.2|45060.2|45115.2|45075.2|45115.2|45075.2|45100.2|45060.2|3
1620785510000|2021-05-12 02:11:50|45120|45080|45115.2|45075.2|45120|45080|45115.2|45075.2|0
1620785540000|2021-05-12 02:12:20|45115|45075|45110.2|45070.2|45115|45075|45110.2|45070.2|0
1620785550000|2021-05-12 02:12:30|45115|45075|45115.3|45075.3|45115.3|45075.3|45115|45075|1
1620785560000|2021-05-12 02:12:40|45120.2|45080.2|45120.2|45080.2|45120.2|45080.2|45115.2|45075.2|0
1620785570000|2021-05-12 02:12:50|45115.2|45075.2|45110.2|45070.2|45115.2|45075.2|45110.2|45070.2|1
1620785580000|2021-05-12 02:13:00|45100.2|45060.2|45110.2|45070.2|45115|45075|45100.2|45060.2|12
1620785590000|2021-05-12 02:13:10|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|0
1620785610000|2021-05-12 02:13:30|45115.3|45075.3|45115.2|45075.2|45120.2|45080.2|45115.2|45075.2|4
1620785620000|2021-05-12 02:13:40|45115|45075|45120.2|45080.2|45120.2|45080.2|45115|45075|0
1620785660000|2021-05-12 02:14:20|45120|45080|45120.2|45080.2|45120.2|45080.2|45120|45080|54
1620785670000|2021-05-12 02:14:30|45120|45080|45115.2|45075.2|45120|45080|45110.3|45070.3|2
1620785690000|2021-05-12 02:14:50|45115.3|45075.3|45115.2|45075.2|45115.3|45075.3|45115.2|45075.2|15
1620785700000|2021-05-12 02:15:00|45115|45075|45110.2|45070.2|45115|45075|45110.2|45070.2|0
1620785710000|2021-05-12 02:15:10|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|6
1620785720000|2021-05-12 02:15:20|45120|45080|45110.2|45070.2|45120|45080|45110.2|45070.2|2
1620785730000|2021-05-12 02:15:30|45115.2|45075.2|45115.2|45075.2|45120|45080|45115.2|45075.2|2
1620785750000|2021-05-12 02:15:50|45110.3|45070.3|45105.2|45065.2|45110.3|45070.3|45100.2|45060.2|3
1620785760000|2021-05-12 02:16:00|45100.2|45060.2|45105.2|45065.2|45105.2|45065.2|45100.2|45060.2|2
1620785770000|2021-05-12 02:16:10|45100.3|45060.3|45105.2|45065.2|45105.2|45065.2|45100.2|45060.2|0
1620785780000|2021-05-12 02:16:20|45105|45065|45105.2|45065.2|45105.2|45065.2|45105|45065|16
1620785790000|2021-05-12 02:16:30|||||||||1
1620785800000|2021-05-12 02:16:40|45105.3|45065.3|45100.2|45060.2|45105.3|45065.3|45100.2|45060.2|1
1620785820000|2021-05-12 02:17:00|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|45105.2|45065.2|1
1620785840000|2021-05-12 02:17:20|45100.3|45060.3|45105.2|45065.2|45105.2|45065.2|45100.3|45060.3|0
1620785860000|2021-05-12 02:17:40|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|45115.2|45075.2|2
1620785870000|2021-05-12 02:17:50|45120|45080|45120.2|45080.2|45120.2|45080.2|45115.2|45075.2|0
1620785880000|2021-05-12 02:18:00|45120|45080|45120.2|45080.2|45120.2|45080.2|45115.2|45075.2|0
1620785890000|2021-05-12 02:18:10|45120|45080|45110.2|45070.2|45120|45080|45110.2|45070.2|0
1620785910000|2021-05-12 02:18:30|45110.3|45070.3|45115.2|45075.2|45115.2|45075.2|45110.3|45070.3|1
1620785920000|2021-05-12 02:18:40|45115.3|45075.3|45120.2|45080.2|45120.2|45080.2|45115.3|45075.3|0
1620785940000|2021-05-12 02:19:00|||||||||7
1620785960000|2021-05-12 02:19:20|45115.3|45075.3|45115.2|45075.2|45115.3|45075.3|45115.2|45075.2|3
1620785970000|2021-05-12 02:19:30|45115|45075|45110.2|45070.2|45115|45075|45110.2|45070.2|0
1620786040000|2021-05-12 02:20:40|45105.2|45065.2|45100.2|45060.2|45105.2|45065.2|45100.2|45060.2|2
1620786060000|2021-05-12 02:21:00|||||||||1
1620786070000|2021-05-12 02:21:10|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|1
1620786080000|2021-05-12 02:21:20|45095|45055|45090.2|45050.2|45095|45055|45090.2|45050.2|0
1620786090000|2021-05-12 02:21:30|45090.3|45050.3|45100.2|45060.2|45100.2|45060.2|45090.3|45050.3|2
1620786110000|2021-05-12 02:21:50|45095.2|45055.2|45095.2|45055.2|45095.2|45055.2|45090.2|45050.2|2
1620786120000|2021-05-12 02:22:00|45090.2|45050.2|45090.2|45050.2|45090.2|45050.2|45090.2|45050.2|0
1620786160000|2021-05-12 02:22:40|45089.9|45049.9|45080.2|45040.2|45089.9|45049.9|45080.2|45040.2|3
1620786170000|2021-05-12 02:22:50|45075.2|45035.2|45080.2|45040.2|45080.2|45040.2|45075.2|45035.2|1
1620786190000|2021-05-12 02:23:10|45080.3|45040.3|45085.3|45045.3|45085.3|45045.3|45080.3|45040.3|1
1620786200000|2021-05-12 02:23:20|45090.2|45050.2|45080.2|45040.2|45090.2|45050.2|45080.2|45040.2|1
1620786210000|2021-05-12 02:23:30|45085|45045|45085.2|45045.2|45085.2|45045.2|45085|45045|0
1620786220000|2021-05-12 02:23:40|45085.3|45045.3|45080.2|45040.2|45085.3|45045.3|45080.2|45040.2|0
1620786250000|2021-05-12 02:24:10|||||||||1
1620786270000|2021-05-12 02:24:30|45070.3|45030.3|45070.3|45030.3|45070.3|45030.3|45070.3|45030.3|2
1620786280000|2021-05-12 02:24:40|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|1
1620786300000|2021-05-12 02:25:00|45075.2|45035.2|45075.2|45035.2|45075.2|45035.2|45070.3|45030.3|2
1620786360000|2021-05-12 02:26:00|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|0
1620786370000|2021-05-12 02:26:10|45075.3|45035.3|45075.2|45035.2|45075.3|45035.3|45070.2|45030.2|0
1620786400000|2021-05-12 02:26:40|45075|45035|45075.2|45035.2|45075.2|45035.2|45075|45035|3
1620786410000|2021-05-12 02:26:50|45075|45035|45070.2|45030.2|45075|45035|45070.2|45030.2|0
1620786420000|2021-05-12 02:27:00|45075|45035|45075.2|45035.2|45075.2|45035.2|45075|45035|0
1620786430000|2021-05-12 02:27:10|45080|45040|45070.2|45030.2|45080.2|45040.2|45070.2|45030.2|5
1620786480000|2021-05-12 02:28:00|45070.3|45030.3|45070.2|45030.2|45075.2|45035.2|45070.2|45030.2|4
1620786510000|2021-05-12 02:28:30|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|45080.2|45040.2|3
1620786580000|2021-05-12 02:29:40|45075.2|45035.2|45070.2|45030.2|45075.2|45035.2|45070.2|45030.2|0
1620786600000|2021-05-12 02:30:00|45070.3|45030.3|45075.2|45035.2|45075.2|45035.2|45070.3|45030.3|1
1620786610000|2021-05-12 02:30:10|45080|45040|45080.2|45040.2|45080.2|45040.2|45080|45040|0
1620786670000|2021-05-12 02:31:10|||||||||1
1620786710000|2021-05-12 02:31:50|45080|45040|45055.2|45015.2|45080|45040|45050.2|45010.2|19
1620786730000|2021-05-12 02:32:10|45050.2|45010.2|45045.2|45005.2|45055.2|45015.2|45045.2|45005.2|3
1620786740000|2021-05-12 02:32:20|45050|45010|45045.2|45005.2|45050.2|45010.2|45045.2|45005.2|0
1620786760000|2021-05-12 02:32:40|45040.3|45000.3|45045.2|45005.2|45045.2|45005.2|45040.3|45000.3|0
1620786770000|2021-05-12 02:32:50|45045|45005|45040.2|45000.2|45045|45005|45040.2|45000.2|0
1620786790000|2021-05-12 02:33:10|45035.2|44995.2|45035.2|44995.2|45035.2|44995.2|45035.2|44995.2|1
1620786810000|2021-05-12 02:33:30|45035|44995|45025.2|44985.2|45035|44995|45015.2|44975.2|2
1620786840000|2021-05-12 02:34:00|45020.2|44980.2|45015.2|44975.2|45020.2|44980.2|45015.2|44975.2|1
1620786850000|2021-05-12 02:34:10|45015|44975|45015.2|44975.2|45015.2|44975.2|45015|44975|0
1620786860000|2021-05-12 02:34:20|45015|44975|45005.2|44965.2|45015|44975|45005.2|44965.2|1
1620786870000|2021-05-12 02:34:30|45005.1|44965.1|45010.1|44970.1|45010.1|44970.1|45005.1|44965.1|0
1620786880000|2021-05-12 02:34:40|45010|44970|45005.1|44965.1|45010|44970|45005.1|44965.1|1
1620786890000|2021-05-12 02:34:50|45010|44970|45005.1|44965.1|45010.1|44970.1|45005.1|44965.1|4
1620786900000|2021-05-12 02:35:00|45005.3|44965.3|45015.1|44975.1|45015.1|44975.1|45005.3|44965.3|1
1620786930000|2021-05-12 02:35:30|45010.3|44970.3|45015.1|44975.1|45015.1|44975.1|45010.3|44970.3|0
1620786940000|2021-05-12 02:35:40|||||||||1
1620786970000|2021-05-12 02:36:10|45020|44980|45025.1|44985.1|45030.1|44990.1|45020|44980|1
1620786980000|2021-05-12 02:36:20|45030.1|44990.1|45035.1|44995.1|45040.1|45000.1|45030.1|44990.1|0
1620787000000|2021-05-12 02:36:40|45025.1|44985.1|45025.1|44985.1|45025.1|44985.1|45025.1|44985.1|0
1620787010000|2021-05-12 02:36:50|45025.3|44985.3|45035.1|44995.1|45035.1|44995.1|45025.3|44985.3|0
1620787020000|2021-05-12 02:37:00|45030.1|44990.1|45035.1|44995.1|45035.3|44995.3|45030.1|44990.1|3
1620787030000|2021-05-12 02:37:10|45030.3|44990.3|45025.1|44985.1|45030.3|44990.3|45025.1|44985.1|0
1620787100000|2021-05-12 02:38:20|45025.3|44985.3|45025.1|44985.1|45025.3|44985.3|45025.1|44985.1|0
1620787150000|2021-05-12 02:39:10|45030|44990|45035.1|44995.1|45035.1|44995.1|45030|44990|0
1620787170000|2021-05-12 02:39:30|45035.3|44995.3|45035.1|44995.1|45035.3|44995.3|45035.1|44995.1|0
1620787180000|2021-05-12 02:39:40|45035.3|44995.3|45045.1|45005.1|45045.1|45005.1|45035.1|44995.1|0
1620787190000|2021-05-12 02:39:50|45045.3|45005.3|45045.1|45005.1|45050.1|45010.1|45045.1|45005.1|0
1620787200000|2021-05-12 02:40:00|45040.3|45000.3|45040.1|45000.1|45040.3|45000.3|45040.1|45000.1|0
1620787220000|2021-05-12 02:40:20|45045.1|45005.1|45045.1|45005.1|45045.1|45005.1|45045.1|45005.1|1
1620787230000|2021-05-12 02:40:30|45050.1|45010.1|45050.1|45010.1|45055.1|45015.1|45050.1|45010.1|0
1620787260000|2021-05-12 02:41:00|45040.1|45000.1|45040.1|45000.1|45040.1|45000.1|45040.1|45000.1|2
1620787270000|2021-05-12 02:41:10|45040.3|45000.3|45050.1|45010.1|45055.3|45015.3|45040.3|45000.3|1
1620787280000|2021-05-12 02:41:20|45050.3|45010.3|45055.1|45015.1|45055.1|45015.1|45050.3|45010.3|0
1620787290000|2021-05-12 02:41:30|45050.3|45010.3|45050.1|45010.1|45050.3|45010.3|45045.1|45005.1|2
1620787300000|2021-05-12 02:41:40|45050|45010|45045.1|45005.1|45050.1|45010.1|45045.1|45005.1|0
1620787310000|2021-05-12 02:41:50|45050|45010|45060.1|45020.1|45060.1|45020.1|45050|45010|1
1620787340000|2021-05-12 02:42:20|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|0
1620787370000|2021-05-12 02:42:50|45060.3|45020.3|45060.3|45020.3|45060.3|45020.3|45060.3|45020.3|0
1620787380000|2021-05-12 02:43:00|45060.1|45020.1|45065.1|45025.1|45065.1|45025.1|45060.1|45020.1|0
1620787390000|2021-05-12 02:43:10|45060.1|45020.1|45060.1|45020.1|45060.1|45020.1|45055.1|45015.1|3
1620787400000|2021-05-12 02:43:20|45055.3|45015.3|45055.1|45015.1|45060.1|45020.1|45055.1|45015.1|0
1620787410000|2021-05-12 02:43:30|45060|45020|45060.1|45020.1|45060.1|45020.1|45055.1|45015.1|0
1620787420000|2021-05-12 02:43:40|45055.1|45015.1|45060.1|45020.1|45060.1|45020.1|45055.1|45015.1|0
1620787440000|2021-05-12 02:44:00|45065.1|45025.1|45075.1|45035.1|45075.1|45035.1|45065.1|45025.1|1
1620787470000|2021-05-12 02:44:30|45075.3|45035.3|45075.1|45035.1|45080.1|45040.1|45075.1|45035.1|1
1620787490000|2021-05-12 02:44:50|45080|45040|45085.1|45045.1|45085.1|45045.1|45080|45040|1
1620787540000|2021-05-12 02:45:40|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|0
1620787570000|2021-05-12 02:46:10|45085.1|45045.1|45085.1|45045.1|45090|45050|45085.1|45045.1|5
1620787580000|2021-05-12 02:46:20|45085.3|45045.3|45095.1|45055.1|45100.1|45060.1|45085.3|45045.3|7
1620787590000|2021-05-12 02:46:30|45100.1|45060.1|45095.1|45055.1|45100.3|45060.3|45095.1|45055.1|2
1620787610000|2021-05-12 02:46:50|||||||||2
1620787620000|2021-05-12 02:47:00|||||||||2
1620787630000|2021-05-12 02:47:10|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|14
1620787640000|2021-05-12 02:47:20|||||||||2
1620787650000|2021-05-12 02:47:30|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|3
1620787660000|2021-05-12 02:47:40|||||||||1
1620787680000|2021-05-12 02:48:00|45070.3|45030.3|45075.1|45035.1|45080.1|45040.1|45070.1|45030.1|2
1620787690000|2021-05-12 02:48:10|45080.1|45040.1|45085.1|45045.1|45085.1|45045.1|45075.1|45035.1|5
1620787700000|2021-05-12 02:48:20|45090.1|45050.1|45085.1|45045.1|45090.1|45050.1|45085.1|45045.1|1
1620787710000|2021-05-12 02:48:30|||||||||2
1620787720000|2021-05-12 02:48:40|||||||||1
1620787730000|2021-05-12 02:48:50|||||||||1
1620787740000|2021-05-12 02:49:00|45080.3|45040.3|45085.1|45045.1|45085.1|45045.1|45080.1|45040.1|1
1620787750000|2021-05-12 02:49:10|||||||||1
1620787760000|2021-05-12 02:49:20|||||||||3
1620787770000|2021-05-12 02:49:30|45090.1|45050.1|45085.1|45045.1|45090.1|45050.1|45085.1|45045.1|2
1620787780000|2021-05-12 02:49:40|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|4
1620787790000|2021-05-12 02:49:50|||||||||1
1620787800000|2021-05-12 02:50:00|45095.1|45055.1|45095.1|45055.1|45095.1|45055.1|45095.1|45055.1|2
1620787910000|2021-05-12 02:51:50|45090.3|45050.3|45095.1|45055.1|45095.1|45055.1|45090.3|45050.3|0
1620787920000|2021-05-12 02:52:00|45095|45055|45090.1|45050.1|45095|45055|45090.1|45050.1|0
1620787930000|2021-05-12 02:52:10|45085.1|45045.1|45090.1|45050.1|45090.1|45050.1|45085.1|45045.1|5
1620787940000|2021-05-12 02:52:20|45090|45050|45085.1|45045.1|45090|45050|45085.1|45045.1|0
1620787970000|2021-05-12 02:52:50|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|0
1620787980000|2021-05-12 02:53:00|45085.1|45045.1|45090.1|45050.1|45090.1|45050.1|45085.1|45045.1|0
1620788020000|2021-05-12 02:53:40|45085.3|45045.3|45085.1|45045.1|45085.3|45045.3|45085.1|45045.1|0
1620788030000|2021-05-12 02:53:50|45085.3|45045.3|45090.1|45050.1|45090.1|45050.1|45085.3|45045.3|0
1620788040000|2021-05-12 02:54:00|45090|45050|45085.1|45045.1|45090|45050|45085.1|45045.1|0
1620788050000|2021-05-12 02:54:10|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|0
1620788060000|2021-05-12 02:54:20|45085.1|45045.1|45080.1|45040.1|45085.1|45045.1|45080.1|45040.1|1
1620788100000|2021-05-12 02:55:00|45080|45040|45070.1|45030.1|45080|45040|45070.1|45030.1|1
1620788110000|2021-05-12 02:55:10|45075|45035|45075.1|45035.1|45075.1|45035.1|45070.1|45030.1|1
1620788120000|2021-05-12 02:55:20|45075|45035|45070.1|45030.1|45075|45035|45070.1|45030.1|0
1620788130000|2021-05-12 02:55:30|45070|45030|45065.1|45025.1|45070|45030|45065.1|45025.1|1
1620788160000|2021-05-12 02:56:00|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|45070.1|45030.1|0
1620788170000|2021-05-12 02:56:10|45065.1|45025.1|45070.1|45030.1|45070.1|45030.1|45065.1|45025.1|0
1620788180000|2021-05-12 02:56:20|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|1
1620788200000|2021-05-12 02:56:40|45075.3|45035.3|45080.1|45040.1|45080.1|45040.1|45075.3|45035.3|0
1620788210000|2021-05-12 02:56:50|45085|45045|45085.1|45045.1|45085.1|45045.1|45085|45045|2
1620788230000|2021-05-12 02:57:10|45085|45045|45085.1|45045.1|45085.1|45045.1|45085|45045|1
1620788250000|2021-05-12 02:57:30|45080.3|45040.3|45075.1|45035.1|45080.3|45040.3|45075.1|45035.1|0
1620788270000|2021-05-12 02:57:50|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|0
1620788280000|2021-05-12 02:58:00|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|1
1620788290000|2021-05-12 02:58:10|45075|45035|45080.1|45040.1|45080.1|45040.1|45065.1|45025.1|2
1620788300000|2021-05-12 02:58:20|45080|45040|45075.1|45035.1|45080|45040|45075.1|45035.1|0
1620788310000|2021-05-12 02:58:30|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|45080.1|45040.1|0
1620788320000|2021-05-12 02:58:40|45085.1|45045.1|45085.1|45045.1|45085.1|45045.1|45085.1|45045.1|1
1620788330000|2021-05-12 02:58:50|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|45090.1|45050.1|0
1620788340000|2021-05-12 02:59:00|45095.1|45055.1|45100.1|45060.1|45100.1|45060.1|45095.1|45055.1|0
1620788350000|2021-05-12 02:59:10|45105|45065|45105.1|45065.1|45105.1|45065.1|45105|45065|0
1620788360000|2021-05-12 02:59:20|45105.2|45065.2|45105.1|45065.1|45105.2|45065.2|45105.1|45065.1|0
1620788380000|2021-05-12 02:59:40|45110.1|45070.1|45110.1|45070.1|45110.1|45070.1|45110.1|45070.1|15
1620788390000|2021-05-12 02:59:50|45105.2|45065.2|45110.1|45070.1|45110.1|45070.1|45105.2|45065.2|0
1620788400000|2021-05-12 03:00:00|45105.2|45065.2|45110.1|45070.1|45110.1|45070.1|45105.1|45065.1|1
1620788450000|2021-05-12 03:00:50|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|2
1620788460000|2021-05-12 03:01:00|45115.1|45075.1|45120.1|45080.1|45120.1|45080.1|45115.1|45075.1|8
1620788470000|2021-05-12 03:01:10|45120|45080|45115.1|45075.1|45120|45080|45115.1|45075.1|9
1620788480000|2021-05-12 03:01:20|45120.1|45080.1|45115.1|45075.1|45120.1|45080.1|45115.1|45075.1|7
1620788490000|2021-05-12 03:01:30|45115.2|45075.2|45120.1|45080.1|45120.1|45080.1|45115.2|45075.2|0
1620788520000|2021-05-12 03:02:00|45150.1|45110.1|45145.1|45105.1|45150.1|45110.1|45145.1|45105.1|3
1620788530000|2021-05-12 03:02:10|45145|45105|45135.1|45095.1|45145|45105|45135.1|45095.1|4
1620788540000|2021-05-12 03:02:20|45140|45100|45135.1|45095.1|45140|45100|45135.1|45095.1|1
1620788640000|2021-05-12 03:04:00|45120.1|45080.1|45140.1|45100.1|45140.1|45100.1|45115.1|45075.1|14
1620788650000|2021-05-12 03:04:10|45135.1|45095.1|45140.1|45100.1|45140.1|45100.1|45135.1|45095.1|3
1620788660000|2021-05-12 03:04:20|45135.1|45095.1|45135.1|45095.1|45140.1|45100.1|45135.1|45095.1|0
1620788680000|2021-05-12 03:04:40|45139.9|45099.9|45145.1|45105.1|45145.1|45105.1|45139.9|45099.9|0
1620788690000|2021-05-12 03:04:50|45144.9|45104.9|45145.1|45105.1|45145.1|45105.1|45140.1|45100.1|0
1620788730000|2021-05-12 03:05:30|45149.9|45109.9|45150.1|45110.1|45150.1|45110.1|45145.1|45105.1|2
1620788740000|2021-05-12 03:05:40|45145.2|45105.2|45150.1|45110.1|45150.1|45110.1|45145.2|45105.2|0
1620788750000|2021-05-12 03:05:50|45135.1|45095.1|45130.2|45090.2|45135.1|45095.1|45130.1|45090.1|5
1620788760000|2021-05-12 03:06:00|45130.1|45090.1|45125.1|45085.1|45135.1|45095.1|45120.1|45080.1|3
1620788770000|2021-05-12 03:06:10|45120.1|45080.1|45125.1|45085.1|45125.1|45085.1|45120.1|45080.1|0
1620788800000|2021-05-12 03:06:40|45120.2|45080.2|45120.1|45080.1|45120.2|45080.2|45120.1|45080.1|0
1620788830000|2021-05-12 03:07:10|45115.1|45075.1|45115.1|45075.1|45115.2|45075.2|45115.1|45075.1|4
1620788840000|2021-05-12 03:07:20|45115.2|45075.2|45120.1|45080.1|45120.1|45080.1|45115.2|45075.2|0
1620788850000|2021-05-12 03:07:30|||||||||1
1620788870000|2021-05-12 03:07:50|45120.2|45080.2|45125.1|45085.1|45125.1|45085.1|45120.2|45080.2|1
1620788880000|2021-05-12 03:08:00|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|45120.1|45080.1|1
1620788900000|2021-05-12 03:08:20|45120.2|45080.2|45130.1|45090.1|45130.1|45090.1|45120.2|45080.2|0
1620788950000|2021-05-12 03:09:10|45125.1|45085.1|45130.1|45090.1|45130.1|45090.1|45125.1|45085.1|0
1620788970000|2021-05-12 03:09:30|45130.2|45090.2|45145.1|45105.1|45150.1|45110.1|45130.2|45090.2|3
1620788980000|2021-05-12 03:09:40|45145.2|45105.2|45150.1|45110.1|45150.1|45110.1|45145.2|45105.2|0
1620788990000|2021-05-12 03:09:50|45155.1|45115.1|45160.1|45120.1|45160.1|45120.1|45155.1|45115.1|2
1620789000000|2021-05-12 03:10:00|45155.2|45115.2|45155.1|45115.1|45160.1|45120.1|45150.1|45110.1|4
1620789010000|2021-05-12 03:10:10|45155.2|45115.2|45155.1|45115.1|45160.2|45120.2|45155.1|45115.1|2
1620789020000|2021-05-12 03:10:20|45150.1|45110.1|45160.1|45120.1|45160.1|45120.1|45150.1|45110.1|1
1620789030000|2021-05-12 03:10:30|45155.1|45115.1|45170.1|45130.1|45170.1|45130.1|45155.1|45115.1|2
1620789040000|2021-05-12 03:10:40|||||||||1
1620789050000|2021-05-12 03:10:50|45165.1|45125.1|45165.1|45125.1|45169.9|45129.9|45165.1|45125.1|2
1620789060000|2021-05-12 03:11:00|45169.9|45129.9|45165.2|45125.2|45170.1|45130.1|45165.1|45125.1|1
1620789070000|2021-05-12 03:11:10|45165.1|45125.1|45165.1|45125.1|45165.1|45125.1|45165.1|45125.1|0
1620789080000|2021-05-12 03:11:20|45164.9|45124.9|45165.1|45125.1|45170.1|45130.1|45150.1|45110.1|17
1620789090000|2021-05-12 03:11:30|45169.9|45129.9|45165.1|45125.1|45169.9|45129.9|45165.1|45125.1|0
1620789110000|2021-05-12 03:11:50|45165.2|45125.2|45160.1|45120.1|45165.2|45125.2|45160.1|45120.1|1
1620789130000|2021-05-12 03:12:10|45155.1|45115.1|45160.1|45120.1|45160.1|45120.1|45155.1|45115.1|6
1620789140000|2021-05-12 03:12:20|45160.2|45120.2|45170.1|45130.1|45170.1|45130.1|45160.2|45120.2|1
1620789160000|2021-05-12 03:12:40|45160.1|45120.1|45165.1|45125.1|45165.1|45125.1|45160.1|45120.1|1
1620789180000|2021-05-12 03:13:00|45160.1|45120.1|45160.1|45120.1|45160.1|45120.1|45160.1|45120.1|1
1620789210000|2021-05-12 03:13:30|45150.1|45110.1|45140.1|45100.1|45150.1|45110.1|45140.1|45100.1|1
1620789230000|2021-05-12 03:13:50|45144.9|45104.9|45125.1|45085.1|45150.1|45110.1|45120.1|45080.1|2
1620789240000|2021-05-12 03:14:00|45129.9|45089.9|45130.1|45090.1|45130.1|45090.1|45129.9|45089.9|0
1620789250000|2021-05-12 03:14:10|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|45140.1|45100.1|3
1620789260000|2021-05-12 03:14:20|45144.9|45104.9|45155.2|45115.2|45155.2|45115.2|45140.1|45100.1|3
1620789270000|2021-05-12 03:14:30|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|0
1620789300000|2021-05-12 03:15:00|45155.2|45115.2|45155.1|45115.1|45160.1|45120.1|45155.1|45115.1|0
1620789360000|2021-05-12 03:16:00|45150.1|45110.1|45155.1|45115.1|45155.1|45115.1|45145.1|45105.1|1
1620789400000|2021-05-12 03:16:40|45150.2|45110.2|45140.1|45100.1|45150.2|45110.2|45140.1|45100.1|2
1620789410000|2021-05-12 03:16:50|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|45145.1|45105.1|5
1620789420000|2021-05-12 03:17:00|45144.9|45104.9|45140.1|45100.1|45144.9|45104.9|45140.1|45100.1|0
1620789440000|2021-05-12 03:17:20|45144.9|45104.9|45145.1|45105.1|45145.1|45105.1|45144.9|45104.9|0
1620789460000|2021-05-12 03:17:40|45150.1|45110.1|45145.1|45105.1|45150.1|45110.1|45140.1|45100.1|5
1620789480000|2021-05-12 03:18:00|45150.1|45110.1|45155.1|45115.1|45155.1|45115.1|45145.1|45105.1|3
1620789490000|2021-05-12 03:18:10|45150.2|45110.2|45150.1|45110.1|45150.2|45110.2|45140.1|45100.1|1
1620789500000|2021-05-12 03:18:20|45145.2|45105.2|45145.1|45105.1|45145.2|45105.2|45145.1|45105.1|0
1620789510000|2021-05-12 03:18:30|45149.9|45109.9|45145.1|45105.1|45149.9|45109.9|45145.1|45105.1|0
1620789540000|2021-05-12 03:19:00|45140.1|45100.1|45145.1|45105.1|45145.1|45105.1|45140.1|45100.1|1
1620789560000|2021-05-12 03:19:20|45145.2|45105.2|45150.1|45110.1|45150.1|45110.1|45145.2|45105.2|0
1620789580000|2021-05-12 03:19:40|45165.1|45125.1|45165.1|45125.1|45165.1|45125.1|45160.1|45120.1|1
1620789590000|2021-05-12 03:19:50|45164.9|45124.9|45160.1|45120.1|45164.9|45124.9|45160.1|45120.1|0
1620789600000|2021-05-12 03:20:00|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|45155.1|45115.1|1
1620789610000|2021-05-12 03:20:10|45160.1|45120.1|45155.1|45115.1|45160.1|45120.1|45150.1|45110.1|0
1620789620000|2021-05-12 03:20:20|45159.9|45119.9|45160.1|45120.1|45160.1|45120.1|45150.1|45110.1|1
1620789640000|2021-05-12 03:20:40|45160.2|45120.2|45165.1|45125.1|45165.1|45125.1|45160.2|45120.2|1
1620789660000|2021-05-12 03:21:00|45160.2|45120.2|45160.1|45120.1|45160.2|45120.2|45155.1|45115.1|0
1620789670000|2021-05-12 03:21:10|45165.1|45125.1|45155.1|45115.1|45165.1|45125.1|45155.1|45115.1|0
1620789680000|2021-05-12 03:21:20|45159.9|45119.9|45160.1|45120.1|45160.1|45120.1|45159.9|45119.9|0
1620789710000|2021-05-12 03:21:50|45160.2|45120.2|45160.1|45120.1|45165.1|45125.1|45160.1|45120.1|0
1620789720000|2021-05-12 03:22:00|45170.1|45130.1|45165.1|45125.1|45170.1|45130.1|45165.1|45125.1|1
1620789730000|2021-05-12 03:22:10|45160.2|45120.2|45160.1|45120.1|45160.2|45120.2|45160.1|45120.1|0
1620789740000|2021-05-12 03:22:20|45155.1|45115.1|45160.1|45120.1|45160.1|45120.1|45155.1|45115.1|0
1620789750000|2021-05-12 03:22:30|45155.1|45115.1|45155.1|45115.1|45160.1|45120.1|45155.1|45115.1|0
1620789760000|2021-05-12 03:22:40|45160.1|45120.1|45155.1|45115.1|45160.1|45120.1|45155.1|45115.1|0
1620789770000|2021-05-12 03:22:50|45160.1|45120.1|45190.1|45150.1|45210.1|45170.1|45160.1|45120.1|11
1620789780000|2021-05-12 03:23:00|45190.2|45150.2|45180.1|45140.1|45195.1|45155.1|45180.1|45140.1|3
1620789790000|2021-05-12 03:23:10|45185.1|45145.1|45185.1|45145.1|45190.1|45150.1|45184.9|45144.9|2
1620789810000|2021-05-12 03:23:30|45180.2|45140.2|45195.1|45155.1|45195.1|45155.1|45180.1|45140.1|4
1620789820000|2021-05-12 03:23:40|45195.2|45155.2|45195.1|45155.1|45195.2|45155.2|45195.1|45155.1|2
1620789850000|2021-05-12 03:24:10|45194.9|45154.9|45190.1|45150.1|45194.9|45154.9|45185.2|45145.2|0
1620789870000|2021-05-12 03:24:30|45185.1|45145.1|45185.1|45145.1|45185.1|45145.1|45185.1|45145.1|3
1620789880000|2021-05-12 03:24:40|45185.2|45145.2|45185.1|45145.1|45185.2|45145.2|45180.1|45140.1|1
1620789890000|2021-05-12 03:24:50|45184.9|45144.9|45170.1|45130.1|45184.9|45144.9|45170.1|45130.1|1
1620789900000|2021-05-12 03:25:00|45165.1|45125.1|45190.1|45150.1|45190.1|45150.1|45165.1|45125.1|12
1620789910000|2021-05-12 03:25:10|45185.1|45145.1|45185.1|45145.1|45185.1|45145.1|45185.1|45145.1|1
1620789940000|2021-05-12 03:25:40|45185.2|45145.2|45190.1|45150.1|45190.2|45150.2|45185.2|45145.2|5
1620789950000|2021-05-12 03:25:50|45190.2|45150.2|45185.1|45145.1|45190.2|45150.2|45185.1|45145.1|0
1620789960000|2021-05-12 03:26:00|45180.1|45140.1|45185.1|45145.1|45185.1|45145.1|45180.1|45140.1|2
1620789970000|2021-05-12 03:26:10|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|45175.1|45135.1|4
1620789990000|2021-05-12 03:26:30|45175|45135|45175|45135|45180|45140|45170|45130|2
1620790000000|2021-05-12 03:26:40|45189.6|45149.6|45190|45150|45190|45150|45189.6|45149.6|16
1620790010000|2021-05-12 03:26:50|45195|45155|45195|45155|45195|45155|45195|45155|2
1620790080000|2021-05-12 03:28:00|45190|45150|45185|45145|45190|45150|45180|45140|5
1620790120000|2021-05-12 03:28:40|45184.9|45144.9|45185|45145|45185|45145|45180|45140|0
1620790130000|2021-05-12 03:28:50|45184.9|45144.9|45180|45140|45184.9|45144.9|45180|45140|0
1620790140000|2021-05-12 03:29:00|45179.9|45139.9|45175|45135|45179.9|45139.9|45175|45135|3
1620790200000|2021-05-12 03:30:00|45179.9|45139.9|45175|45135|45179.9|45139.9|45175|45135|1
1620790220000|2021-05-12 03:30:20|45175.2|45135.2|45180|45140|45180|45140|45175.2|45135.2|0
1620790230000|2021-05-12 03:30:30|45175|45135|45175|45135|45175|45135|45175|45135|1
1620790260000|2021-05-12 03:31:00|45170|45130|45170|45130|45170|45130|45170|45130|0
1620790270000|2021-05-12 03:31:10|||||||||1
1620790300000|2021-05-12 03:31:40|45180|45140|45175|45135|45180|45140|45175|45135|5
1620790310000|2021-05-12 03:31:50|45179.9|45139.9|45180|45140|45180|45140|45179.9|45139.9|0
1620790320000|2021-05-12 03:32:00|45220|45100|45180|45140|45220|45140|45180|45100|0
1620790360000|2021-05-12 03:32:40|45180.2|45140.2|45185|45145|45185|45145|45180.2|45140.2|1
1620790440000|2021-05-12 03:34:00|45185.2|45145.2|45195|45155|45195|45155|45185.2|45145.2|1
1620790560000|2021-05-12 03:36:00|45190.2|45150.2|45195|45155|45195|45155|45190.2|45150.2|0
1620790570000|2021-05-12 03:36:10|45194.9|45154.9|45190|45150|45194.9|45154.9|45190|45150|2
1620790600000|2021-05-12 03:36:40|45185|45145|45185|45145|45185|45145|45185|45145|1
1620790620000|2021-05-12 03:37:00|45180|45140|45180|45140|45180|45140|45180|45140|0
1620790800000|2021-05-12 03:40:00|45179.9|45139.9|45170|45130|45179.9|45139.9|45170|45130|1
1620790820000|2021-05-12 03:40:20|45160|45120|45160|45120|45160|45120|45160|45120|13
1620790840000|2021-05-12 03:40:40|45170|45130|45165|45125|45170|45130|45165|45125|6
1620790870000|2021-05-12 03:41:10|45165.2|45125.2|45170|45130|45170|45130|45165.2|45125.2|2
1620790930000|2021-05-12 03:42:10|45169.9|45129.9|45165|45125|45169.9|45129.9|45165|45125|4
1620790980000|2021-05-12 03:43:00|45160|45120|45155|45115|45160|45120|45155|45115|1
1620791020000|2021-05-12 03:43:40|45150.2|45110.2|45160|45120|45160|45120|45150.2|45110.2|2
1620791070000|2021-05-12 03:44:30|||||||||2
1620791090000|2021-05-12 03:44:50|||||||||1
1620791220000|2021-05-12 03:47:00|45159.9|45119.9|45155|45115|45159.9|45119.9|45155|45115|1
1620791230000|2021-05-12 03:47:10|45145|45105|45145|45105|45145|45105|45145|45105|3
1620791240000|2021-05-12 03:47:20|45140.2|45100.2|45145|45105|45145|45105|45140.2|45100.2|1
1620791250000|2021-05-12 03:47:30|45144.9|45104.9|45145|45105|45145|45105|45144.9|45104.9|0
1620791270000|2021-05-12 03:47:50|45149.9|45109.9|45150|45110|45150|45110|45149.9|45109.9|0
1620791290000|2021-05-12 03:48:10|45145|45105|45145|45105|45145|45105|45145|45105|0
1620791300000|2021-05-12 03:48:20|45140.2|45100.2|45140|45100|45140.2|45100.2|45140|45100|0
1620791340000|2021-05-12 03:49:00|45139.9|45099.9|45135|45095|45140|45100|45135|45095|1
1620791370000|2021-05-12 03:49:30|45134.9|45094.9|45140|45100|45140|45100|45134.9|45094.9|2
1620791390000|2021-05-12 03:49:50|45135.1|45095.1|45135|45095|45135.1|45095.1|45135|45095|0
1620791460000|2021-05-12 03:51:00|45139.9|45099.9|45150|45110|45150|45110|45139.9|45099.9|11
1620791470000|2021-05-12 03:51:10|||||||||11
1620791520000|2021-05-12 03:52:00|45155|45115|45165|45125|45165|45125|45155|45115|3
1620791530000|2021-05-12 03:52:10|45160|45120|45165|45125|45170|45130|45160|45120|3
1620791540000|2021-05-12 03:52:20|45169.9|45129.9|45170|45130|45170|45130|45165|45125|0
1620791550000|2021-05-12 03:52:30|45165.1|45125.1|45165|45125|45165.1|45125.1|45165|45125|1
1620791560000|2021-05-12 03:52:40|45205|45085|45160|45120|45205|45125|45160|45085|1
1620791700000|2021-05-12 03:55:00|45155|45115|45155|45115|45155|45115|45155|45115|1
1620791770000|2021-05-12 03:56:10|45155.3|45115.3|45180|45140|45180|45140|45155.3|45115.3|1
1620791780000|2021-05-12 03:56:20|45185|45145|45185|45145|45185|45145|45185|45145|1
1620791800000|2021-05-12 03:56:40|||||||||11
1620791810000|2021-05-12 03:56:50|45184.8|45144.8|45195|45155|45195|45155|45184.8|45144.8|2
1620791830000|2021-05-12 03:57:10|45194.8|45154.8|45190|45150|45194.8|45154.8|45190|45150|0
1620791850000|2021-05-12 03:57:30|45180|45140|45180|45140|45180|45140|45180|45140|5
1620791890000|2021-05-12 03:58:10|45179.8|45139.8|45175|45135|45179.8|45139.8|45175|45135|1
1620791900000|2021-05-12 03:58:20|45170|45130|45170|45130|45175|45135|45170|45130|0
1620791940000|2021-05-12 03:59:00|45175|45135|45175|45135|45175|45135|45175|45135|2
1620792000000|2021-05-12 04:00:00|45170.1|45130.1|45175|45135|45175|45135|45170|45130|1
1620792130000|2021-05-12 04:02:10|45179.8|45139.8|45185|45145|45185|45145|45175|45135|3
1620792160000|2021-05-12 04:02:40|||||||||1
1620792200000|2021-05-12 04:03:20|45184.8|45144.8|45175|45135|45184.8|45144.8|45175|45135|0
1620792410000|2021-05-12 04:06:50|45170.1|45130.1|45175|45135|45175|45135|45170.1|45130.1|1
1620792420000|2021-05-12 04:07:00|45170|45130|45170|45130|45170|45130|45170|45130|0
1620792540000|2021-05-12 04:09:00|||||||||1
1620792560000|2021-05-12 04:09:20|45160|45120|45160|45120|45160|45120|45160|45120|7
1620792580000|2021-05-12 04:09:40|45155|45115|45155|45115|45155|45115|45155|45115|3
1620792610000|2021-05-12 04:10:10|45159.8|45119.8|45160|45120|45160|45120|45159.8|45119.8|0
1620792650000|2021-05-12 04:10:50|45165|45125|45160|45120|45165|45125|45160|45120|7
1620792660000|2021-05-12 04:11:00|45155|45115|45155|45115|45155|45115|45155|45115|0
1620792670000|2021-05-12 04:11:10|45159.8|45119.8|45160|45120|45160|45120|45159.8|45119.8|0
1620792790000|2021-05-12 04:13:10|45159.7|45119.7|45155|45115|45159.7|45119.7|45155|45115|1
1620792800000|2021-05-12 04:13:20|45154.8|45114.8|45155|45115|45155|45115|45154.8|45114.8|1
1620792880000|2021-05-12 04:14:40|45155.1|45115.1|45160|45120|45160|45120|45155.1|45115.1|0
1620792900000|2021-05-12 04:15:00|45155.1|45115.1|45160|45120|45160|45120|45155.1|45115.1|0
1620792960000|2021-05-12 04:16:00|45155|45115|45155|45115|45155|45115|45155|45115|0
1620793000000|2021-05-12 04:16:40|45159.8|45119.8|45170|45130|45170|45130|45159.8|45119.8|2
1620793010000|2021-05-12 04:16:50|45180|45140|45175|45135|45180|45140|45175|45135|2
1620793030000|2021-05-12 04:17:10|45175.1|45135.1|45180|45140|45180|45140|45175.1|45135.1|1
1620793050000|2021-05-12 04:17:30|45175|45135|45175|45135|45175|45135|45175|45135|0
1620793070000|2021-05-12 04:17:50|45174.8|45134.8|45175|45135|45175|45135|45174.8|45134.8|0
1620793080000|2021-05-12 04:18:00|45174.8|45134.8|45170|45130|45174.8|45134.8|45170|45130|0
1620793090000|2021-05-12 04:18:10|45170.1|45130.1|45169.9|45129.9|45170.1|45130.1|45169.9|45129.9|1
1620793120000|2021-05-12 04:18:40|45170.1|45130.1|45179.9|45139.9|45179.9|45139.9|45170.1|45130.1|1
1620793160000|2021-05-12 04:19:20|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|1
1620793250000|2021-05-12 04:20:50|45174.8|45134.8|45174.9|45134.9|45174.9|45134.9|45174.8|45134.8|0
1620793260000|2021-05-12 04:21:00|45170.1|45130.1|45169.9|45129.9|45174.9|45134.9|45169.9|45129.9|0
1620793270000|2021-05-12 04:21:10|45174.8|45134.8|45169.9|45129.9|45174.9|45134.9|45169.9|45129.9|0
1620793280000|2021-05-12 04:21:20|45170.1|45130.1|45174.9|45134.9|45174.9|45134.9|45169.9|45129.9|0
1620793290000|2021-05-12 04:21:30|45170.1|45130.1|45169.9|45129.9|45174.9|45134.9|45169.9|45129.9|0
1620793320000|2021-05-12 04:22:00|45164.9|45124.9|45169.9|45129.9|45169.9|45129.9|45164.9|45124.9|1
1620793330000|2021-05-12 04:22:10|45164.9|45124.9|45169.9|45129.9|45169.9|45129.9|45164.9|45124.9|0
1620793380000|2021-05-12 04:23:00|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|0
1620793400000|2021-05-12 04:23:20|45169.8|45129.8|45169.9|45129.9|45169.9|45129.9|45169.8|45129.8|0
1620793460000|2021-05-12 04:24:20|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|1
1620793470000|2021-05-12 04:24:30|45174.8|45134.8|45174.9|45134.9|45174.9|45134.9|45170.1|45130.1|1
1620793500000|2021-05-12 04:25:00|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|45169.9|45129.9|0
1620793560000|2021-05-12 04:26:00|||||||||1
1620793580000|2021-05-12 04:26:20|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|0
1620793590000|2021-05-12 04:26:30|45169.8|45129.8|45164.9|45124.9|45169.9|45129.9|45159.9|45119.9|0
1620793600000|2021-05-12 04:26:40|45169.8|45129.8|45164.9|45124.9|45169.8|45129.8|45164.9|45124.9|0
1620793640000|2021-05-12 04:27:20|45160.1|45120.1|45159.9|45119.9|45160.1|45120.1|45159.9|45119.9|0
1620793720000|2021-05-12 04:28:40|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|0
1620793750000|2021-05-12 04:29:10|45164.8|45124.8|45159.9|45119.9|45164.8|45124.8|45159.9|45119.9|0
1620793770000|2021-05-12 04:29:30|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|45164.9|45124.9|0
1620793790000|2021-05-12 04:29:50|45160.1|45120.1|45164.9|45124.9|45164.9|45124.9|45159.9|45119.9|0
1620793800000|2021-05-12 04:30:00|45164.8|45124.8|45159.9|45119.9|45164.8|45124.8|45159.9|45119.9|0
1620793810000|2021-05-12 04:30:10|45154.9|45114.9|45134.8|45094.8|45154.9|45114.9|45134.8|45094.8|11
1620793820000|2021-05-12 04:30:20|45129.9|45089.9|45124.9|45084.9|45129.9|45089.9|45119.9|45079.9|13
1620793860000|2021-05-12 04:31:00|45124.8|45084.8|45124.9|45084.9|45124.9|45084.9|45124.8|45084.8|2
1620793870000|2021-05-12 04:31:10|45120.1|45080.1|45114.9|45074.9|45120.1|45080.1|45114.9|45074.9|13
1620793880000|2021-05-12 04:31:20|45114.8|45074.8|45109.9|45069.9|45114.8|45074.8|45109.9|45069.9|1
1620793890000|2021-05-12 04:31:30|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|1
1620793940000|2021-05-12 04:32:20|45104.8|45064.8|45099.9|45059.9|45104.8|45064.8|45099.9|45059.9|2
1620793970000|2021-05-12 04:32:50|||||||||1
1620793980000|2021-05-12 04:33:00|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.8|45064.8|5
1620793990000|2021-05-12 04:33:10|45100.1|45060.1|45104.9|45064.9|45104.9|45064.9|45099.9|45059.9|3
1620794000000|2021-05-12 04:33:20|45100.1|45060.1|45104.9|45064.9|45104.9|45064.9|45100.1|45060.1|1
1620794010000|2021-05-12 04:33:30|45100.1|45060.1|45104.9|45064.9|45104.9|45064.9|45100.1|45060.1|2
1620794020000|2021-05-12 04:33:40|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|45109.9|45069.9|3
1620794030000|2021-05-12 04:33:50|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|1
1620794040000|2021-05-12 04:34:00|45114.8|45074.8|45104.9|45064.9|45114.8|45074.8|45104.9|45064.9|0
1620794060000|2021-05-12 04:34:20|45104.8|45064.8|45094.9|45054.9|45104.8|45064.8|45089.9|45049.9|7
1620794070000|2021-05-12 04:34:30|45090.1|45050.1|45084.9|45044.9|45090.1|45050.1|45084.9|45044.9|1
1620794090000|2021-05-12 04:34:50|45089.8|45049.8|45084.9|45044.9|45089.8|45049.8|45084.9|45044.9|1
1620794140000|2021-05-12 04:35:40|45089.9|45049.9|45084.9|45044.9|45089.9|45049.9|45084.9|45044.9|2
1620794150000|2021-05-12 04:35:50|||||||||1
1620794160000|2021-05-12 04:36:00|45094.9|45054.9|45104.9|45064.9|45104.9|45064.9|45094.9|45054.9|3
1620794170000|2021-05-12 04:36:10|45100.1|45060.1|45099.9|45059.9|45100.1|45060.1|45099.9|45059.9|0
1620794180000|2021-05-12 04:36:20|45099.8|45059.8|45094.9|45054.9|45099.9|45059.9|45094.9|45054.9|7
1620794220000|2021-05-12 04:37:00|45089.9|45049.9|45104.9|45064.9|45104.9|45064.9|45089.9|45049.9|1
1620794230000|2021-05-12 04:37:10|45104.8|45064.8|45099.9|45059.9|45104.8|45064.8|45099.9|45059.9|0
1620794260000|2021-05-12 04:37:40|45104.8|45064.8|45104.9|45064.9|45104.9|45064.9|45104.8|45064.8|0
1620794280000|2021-05-12 04:38:00|45104.8|45064.8|45099.9|45059.9|45104.8|45064.8|45099.9|45059.9|0
1620794300000|2021-05-12 04:38:20|45100.1|45060.1|45104.9|45064.9|45104.9|45064.9|45099.9|45059.9|0
1620794310000|2021-05-12 04:38:30|45104.8|45064.8|45099.9|45059.9|45104.8|45064.8|45099.9|45059.9|0
1620794340000|2021-05-12 04:39:00|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|1
1620794350000|2021-05-12 04:39:10|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|45114.9|45074.9|0
1620794360000|2021-05-12 04:39:20|45110|45070|45114.9|45074.9|45114.9|45074.9|45110|45070|1
1620794400000|2021-05-12 04:40:00|45114.8|45074.8|45109.9|45069.9|45114.8|45074.8|45109.9|45069.9|0
1620794420000|2021-05-12 04:40:20|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|1
1620794440000|2021-05-12 04:40:40|45104.8|45064.8|45104.9|45064.9|45104.9|45064.9|45104.8|45064.8|0
1620794460000|2021-05-12 04:41:00|45104.8|45064.8|45104.9|45064.9|45109.8|45069.8|45104.8|45064.8|0
1620794500000|2021-05-12 04:41:40|45109.8|45069.8|45104.9|45064.9|45109.8|45069.8|45104.9|45064.9|0
1620794560000|2021-05-12 04:42:40|45100|45060|45099.9|45059.9|45100|45060|45099.9|45059.9|1
1620794580000|2021-05-12 04:43:00|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|45104.9|45064.9|2
1620794590000|2021-05-12 04:43:10|45104.8|45064.8|45104.9|45064.9|45104.9|45064.9|45099.9|45059.9|1
1620794610000|2021-05-12 04:43:30|45100|45060|45099.9|45059.9|45100|45060|45099.9|45059.9|0
1620794680000|2021-05-12 04:44:40|45100|45060|45104.9|45064.9|45109.9|45069.9|45100|45060|7
1620794760000|2021-05-12 04:46:00|45124.9|45084.9|45129.8|45089.8|45129.9|45089.9|45124.9|45084.9|12
1620794770000|2021-05-12 04:46:10|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|0
1620794780000|2021-05-12 04:46:20|||||||||1
1620794790000|2021-05-12 04:46:30|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|0
1620794820000|2021-05-12 04:47:00|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|0
1620794850000|2021-05-12 04:47:30|45125|45085|45129.9|45089.9|45129.9|45089.9|45125|45085|0
1620794910000|2021-05-12 04:48:30|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|45124.9|45084.9|0
1620795000000|2021-05-12 04:50:00|45129.7|45089.7|45124.9|45084.9|45129.7|45089.7|45124.9|45084.9|0
1620795050000|2021-05-12 04:50:50|45129.9|45089.9|45124.9|45084.9|45129.9|45089.9|45124.9|45084.9|6
1620795080000|2021-05-12 04:51:20|45129.7|45089.7|45124.9|45084.9|45129.7|45089.7|45124.9|45084.9|0
1620795090000|2021-05-12 04:51:30|45125|45085|45129.9|45089.9|45129.9|45089.9|45125|45085|0
1620795100000|2021-05-12 04:51:40|45134.9|45094.9|45134.9|45094.9|45134.9|45094.9|45134.9|45094.9|1
1620795120000|2021-05-12 04:52:00|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|0
1620795130000|2021-05-12 04:52:10|45130|45090|45154.9|45114.9|45159.9|45119.9|45130|45090|12
1620795140000|2021-05-12 04:52:20|45159.9|45119.9|45164.9|45124.9|45164.9|45124.9|45159.9|45119.9|0
1620795150000|2021-05-12 04:52:30|45169.7|45129.7|45164.9|45124.9|45169.7|45129.7|45164.9|45124.9|0
1620795230000|2021-05-12 04:53:50|45165|45125|45169.9|45129.9|45169.9|45129.9|45165|45125|0
1620795240000|2021-05-12 04:54:00|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|45159.9|45119.9|1
1620795300000|2021-05-12 04:55:00|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|1
1620795320000|2021-05-12 04:55:20|45155|45115|45154.9|45114.9|45155|45115|45154.9|45114.9|0
1620795360000|2021-05-12 04:56:00|45154.7|45114.7|45149.9|45109.9|45154.7|45114.7|45149.9|45109.9|1
1620795380000|2021-05-12 04:56:20|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|0
1620795400000|2021-05-12 04:56:40|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1620795410000|2021-05-12 04:56:50|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|2
1620795420000|2021-05-12 04:57:00|45159.9|45119.9|45154.9|45114.9|45159.9|45119.9|45154.9|45114.9|0
1620795480000|2021-05-12 04:58:00|45149.9|45109.9|45144.9|45104.9|45149.9|45109.9|45144.9|45104.9|1
1620795500000|2021-05-12 04:58:20|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|1
1620795530000|2021-05-12 04:58:50|||||||||2
1620795600000|2021-05-12 05:00:00|45150|45110|45149.9|45109.9|45150|45110|45149.9|45109.9|0
1620795630000|2021-05-12 05:00:30|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|1
1620795700000|2021-05-12 05:01:40|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1620795710000|2021-05-12 05:01:50|45145|45105|45149.9|45109.9|45149.9|45109.9|45145|45105|0
1620795720000|2021-05-12 05:02:00|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|0
1620795760000|2021-05-12 05:02:40|45149.7|45109.7|45149.9|45109.9|45149.9|45109.9|45149.7|45109.7|0
1620795780000|2021-05-12 05:03:00|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|1
1620795810000|2021-05-12 05:03:30|45149.7|45109.7|45144.9|45104.9|45149.9|45109.9|45144.9|45104.9|0
1620795840000|2021-05-12 05:04:00|45140|45100|45139.9|45099.9|45140|45100|45139.9|45099.9|0
1620795850000|2021-05-12 05:04:10|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|1
1620795860000|2021-05-12 05:04:20|45149.7|45109.7|45149.9|45109.9|45149.9|45109.9|45144.9|45104.9|0
1620795870000|2021-05-12 05:04:30|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|45144.9|45104.9|0
1620795940000|2021-05-12 05:05:40|45149.7|45109.7|45149.9|45109.9|45149.9|45109.9|45149.7|45109.7|0
1620795950000|2021-05-12 05:05:50|45144.9|45104.9|45149.9|45109.9|45149.9|45109.9|45144.9|45104.9|0
1620796010000|2021-05-12 05:06:50|45150.1|45110.1|45154.9|45114.9|45154.9|45114.9|45150.1|45110.1|2
1620796020000|2021-05-12 05:07:00|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|45149.9|45109.9|0
1620796040000|2021-05-12 05:07:20|45150|45110|45159.9|45119.9|45159.9|45119.9|45150|45110|1
1620796050000|2021-05-12 05:07:30|45155|45115|45159.9|45119.9|45159.9|45119.9|45155|45115|0
1620796060000|2021-05-12 05:07:40|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|0
1620796070000|2021-05-12 05:07:50|45150|45110|45149.9|45109.9|45150|45110|45149.9|45109.9|0
1620796100000|2021-05-12 05:08:20|45150.1|45110.1|45159.9|45119.9|45159.9|45119.9|45150.1|45110.1|1
1620796120000|2021-05-12 05:08:40|||||||||2
1620796130000|2021-05-12 05:08:50|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|45154.9|45114.9|0
1620796140000|2021-05-12 05:09:00|45159.7|45119.7|45174.9|45134.9|45179.9|45139.9|45159.7|45119.7|1
1620796150000|2021-05-12 05:09:10|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|0
1620796180000|2021-05-12 05:09:40|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|45174.9|45134.9|0
1620796190000|2021-05-12 05:09:50|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|45179.9|45139.9|0
1620796200000|2021-05-12 05:10:00|45179.7|45139.7|45169.8|45129.8|45179.8|45139.8|45169.8|45129.8|0
1620796260000|2021-05-12 05:11:00|45169.7|45129.7|45159.8|45119.8|45169.7|45129.7|45159.8|45119.8|1
1620796280000|2021-05-12 05:11:20|||||||||1
1620796290000|2021-05-12 05:11:30|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|1
1620796300000|2021-05-12 05:11:40|45154.7|45114.7|45159.8|45119.8|45159.8|45119.8|45149.8|45109.8|1
1620796310000|2021-05-12 05:11:50|45160|45120|45164.8|45124.8|45164.8|45124.8|45160|45120|1
1620796320000|2021-05-12 05:12:00|45165|45125|45169.8|45129.8|45169.8|45129.8|45165|45125|0
1620796330000|2021-05-12 05:12:10|45170|45130|45164.8|45124.8|45170|45130|45164.8|45124.8|2
1620796340000|2021-05-12 05:12:20|45169.7|45129.7|45164.8|45124.8|45169.8|45129.8|45164.8|45124.8|0
1620796350000|2021-05-12 05:12:30|45165|45125|45164.8|45124.8|45169.8|45129.8|45159.8|45119.8|0
1620796360000|2021-05-12 05:12:40|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|0
1620796390000|2021-05-12 05:13:10|45154.8|45114.8|45149.8|45109.8|45154.8|45114.8|45149.8|45109.8|2
1620796420000|2021-05-12 05:13:40|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|1
1620796430000|2021-05-12 05:13:50|45155|45115|45154.8|45114.8|45155|45115|45154.8|45114.8|0
1620796470000|2021-05-12 05:14:30|45154.7|45114.7|45154.8|45114.8|45154.8|45114.8|45149.8|45109.8|0
1620796480000|2021-05-12 05:14:40|45159.7|45119.7|45159.8|45119.8|45159.8|45119.8|45159.7|45119.7|0
1620796490000|2021-05-12 05:14:50|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|0
1620796500000|2021-05-12 05:15:00|45155|45115|45159.8|45119.8|45159.8|45119.8|45154.8|45114.8|0
1620796510000|2021-05-12 05:15:10|45155|45115|45144.8|45104.8|45155|45115|45144.8|45104.8|3
1620796520000|2021-05-12 05:15:20|45140|45100|45144.8|45104.8|45144.8|45104.8|45140|45100|0
1620796530000|2021-05-12 05:15:30|45139.7|45099.7|45134.8|45094.8|45139.7|45099.7|45130|45090|5
1620796560000|2021-05-12 05:16:00|45139.7|45099.7|45144.8|45104.8|45144.8|45104.8|45139.7|45099.7|0
1620796580000|2021-05-12 05:16:20|45149.7|45109.7|45144.8|45104.8|45149.7|45109.7|45144.8|45104.8|0
1620796610000|2021-05-12 05:16:50|45149.8|45109.8|45149.8|45109.8|45149.8|45109.8|45149.8|45109.8|2
1620796640000|2021-05-12 05:17:20|45149.7|45109.7|45144.8|45104.8|45149.7|45109.7|45144.8|45104.8|0
1620796650000|2021-05-12 05:17:30|45145|45105|45149.8|45109.8|45149.8|45109.8|45145|45105|1
1620796660000|2021-05-12 05:17:40|45149.7|45109.7|45144.8|45104.8|45149.7|45109.7|45144.8|45104.8|0
1620796710000|2021-05-12 05:18:30|45140|45100|45139.8|45099.8|45140|45100|45139.8|45099.8|0
1620796720000|2021-05-12 05:18:40|45139.7|45099.7|45134.8|45094.8|45139.7|45099.7|45134.8|45094.8|1
1620796730000|2021-05-12 05:18:50|45134.7|45094.7|45119.8|45079.8|45134.7|45094.7|45119.8|45079.8|4
1620796740000|2021-05-12 05:19:00|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|2
1620796760000|2021-05-12 05:19:20|45110|45070|45109.8|45069.8|45110|45070|45109.8|45069.8|0
1620796770000|2021-05-12 05:19:30|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|0
1620796790000|2021-05-12 05:19:50|45114.7|45074.7|45104.8|45064.8|45114.7|45074.7|45104.8|45064.8|0
1620796800000|2021-05-12 05:20:00|45100|45060|45099.8|45059.8|45100|45060|45099.8|45059.8|0
1620796820000|2021-05-12 05:20:20|||||||||1
1620796830000|2021-05-12 05:20:30|45109.8|45069.8|45109.8|45069.8|45109.8|45069.8|45109.8|45069.8|0
1620796860000|2021-05-12 05:21:00|45114.7|45074.7|45114.8|45074.8|45114.8|45074.8|45114.7|45074.7|0
1620796890000|2021-05-12 05:21:30|45110|45070|45104.8|45064.8|45110|45070|45104.8|45064.8|2
1620796910000|2021-05-12 05:21:50|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|3
1620796920000|2021-05-12 05:22:00|45110|45070|45114.8|45074.8|45114.8|45074.8|45110|45070|1
1620796940000|2021-05-12 05:22:20|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|45115|45075|0
1620796950000|2021-05-12 05:22:30|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|0
1620796960000|2021-05-12 05:22:40|45115|45075|45114.8|45074.8|45124.8|45084.8|45114.8|45074.8|0
1620796970000|2021-05-12 05:22:50|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|0
1620797000000|2021-05-12 05:23:20|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|0
1620797010000|2021-05-12 05:23:30|45110|45070|45109.8|45069.8|45110|45070|45109.8|45069.8|0
1620797040000|2021-05-12 05:24:00|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|0
1620797050000|2021-05-12 05:24:10|45114.7|45074.7|45114.8|45074.8|45114.8|45074.8|45114.7|45074.7|0
1620797070000|2021-05-12 05:24:30|45110|45070|45109.8|45069.8|45110|45070|45109.8|45069.8|0
1620797090000|2021-05-12 05:24:50|45104.8|45064.8|45114.8|45074.8|45114.8|45074.8|45104.8|45064.8|0
1620797100000|2021-05-12 05:25:00|45114.7|45074.7|45104.8|45064.8|45114.7|45074.7|45104.8|45064.8|1
1620797220000|2021-05-12 05:27:00|45105|45065|45110|45070|45110|45070|45105|45065|1
1620797230000|2021-05-12 05:27:10|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|45114.8|45074.8|0
1620797270000|2021-05-12 05:27:50|45110|45070|45104.8|45064.8|45110|45070|45104.8|45064.8|1
1620797340000|2021-05-12 05:29:00|45105|45065|45105|45065|45105|45065|45105|45065|0
1620797350000|2021-05-12 05:29:10|45104.8|45064.8|45104.8|45064.8|45104.8|45064.8|45104.8|45064.8|0
1620797400000|2021-05-12 05:30:00|45109.8|45069.8|45119.8|45079.8|45119.8|45079.8|45109.8|45069.8|1
1620797410000|2021-05-12 05:30:10|45109.8|45069.8|45104.8|45064.8|45109.8|45069.8|45104.8|45064.8|1
1620797490000|2021-05-12 05:31:30|45104.7|45064.7|45099.8|45059.8|45104.8|45064.8|45099.8|45059.8|2
1620797500000|2021-05-12 05:31:40|45094.8|45054.8|45094.8|45054.8|45094.8|45054.8|45094.8|45054.8|1
1620797510000|2021-05-12 05:31:50|45094.7|45054.7|45104.8|45064.8|45104.8|45064.8|45089.8|45049.8|2
1620797520000|2021-05-12 05:32:00|45104.7|45064.7|45099.8|45059.8|45104.7|45064.7|45099.8|45059.8|0
1620797530000|2021-05-12 05:32:10|45104.8|45064.8|45104.8|45064.8|45104.8|45064.8|45104.8|45064.8|0
1620797560000|2021-05-12 05:32:40|45099.9|45059.9|45109.8|45069.8|45109.8|45069.8|45099.8|45059.8|1
1620797600000|2021-05-12 05:33:20|45124.8|45084.8|45124.8|45084.8|45129.7|45089.7|45124.8|45084.8|1
1620797630000|2021-05-12 05:33:50|45129.7|45089.7|45124.8|45084.8|45129.7|45089.7|45124.8|45084.8|3
1620797650000|2021-05-12 05:34:10|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|45119.8|45079.8|0
1620797680000|2021-05-12 05:34:40|45119.9|45079.9|45124.8|45084.8|45124.8|45084.8|45119.9|45079.9|0
1620797770000|2021-05-12 05:36:10|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|45129.8|45089.8|0
1620797790000|2021-05-12 05:36:30|45124.9|45084.9|45134.8|45094.8|45134.8|45094.8|45124.9|45084.9|0
1620797800000|2021-05-12 05:36:40|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|45129.9|45089.9|0
1620797810000|2021-05-12 05:36:50|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|45124.8|45084.8|1
1620797820000|2021-05-12 05:37:00|45134.8|45094.8|45144.8|45104.8|45144.8|45104.8|45129.9|45089.9|3
1620797870000|2021-05-12 05:37:50|45144.9|45104.9|45149.8|45109.8|45149.8|45109.8|45144.9|45104.9|0
1620797880000|2021-05-12 05:38:00|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|45144.8|45104.8|0
1620797900000|2021-05-12 05:38:20|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|45159.9|45119.9|1
1620797930000|2021-05-12 05:38:50|45164.7|45124.7|45159.8|45119.8|45164.7|45124.7|45159.8|45119.8|0
1620797980000|2021-05-12 05:39:40|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|0
1620798060000|2021-05-12 05:41:00|45159.9|45119.9|45154.8|45114.8|45159.9|45119.9|45154.8|45114.8|1
1620798070000|2021-05-12 05:41:10|45149.8|45109.8|45149.8|45109.8|45149.8|45109.8|45149.8|45109.8|0
1620798080000|2021-05-12 05:41:20|45149.7|45109.7|45144.8|45104.8|45149.7|45109.7|45144.8|45104.8|1
1620798090000|2021-05-12 05:41:30|45154.8|45114.8|45149.9|45109.9|45159.7|45119.7|45149.9|45109.9|3
1620798100000|2021-05-12 05:41:40|45154.8|45114.8|45164.8|45124.8|45164.8|45124.8|45154.8|45114.8|1
1620798110000|2021-05-12 05:41:50|45159.9|45119.9|45154.8|45114.8|45159.9|45119.9|45154.8|45114.8|0
1620798120000|2021-05-12 05:42:00|45159.7|45119.7|45159.8|45119.8|45159.8|45119.8|45159.7|45119.7|0
1620798130000|2021-05-12 05:42:10|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|1
1620798160000|2021-05-12 05:42:40|45169.7|45129.7|45169.8|45129.8|45169.8|45129.8|45169.7|45129.7|0
1620798180000|2021-05-12 05:43:00|45174.8|45134.8|45164.8|45124.8|45174.8|45134.8|45164.8|45124.8|4
1620798190000|2021-05-12 05:43:10|45159.9|45119.9|45164.8|45124.8|45164.8|45124.8|45159.8|45119.8|0
1620798210000|2021-05-12 05:43:30|45159.9|45119.9|45154.8|45114.8|45159.9|45119.9|45154.8|45114.8|1
1620798220000|2021-05-12 05:43:40|45154.6|45114.6|45149.8|45109.8|45154.6|45114.6|45149.8|45109.8|0
1620798240000|2021-05-12 05:44:00|45154.8|45114.8|45164.8|45124.8|45164.8|45124.8|45149.9|45109.9|2
1620798260000|2021-05-12 05:44:20|45169.6|45129.6|45164.8|45124.8|45169.6|45129.6|45164.8|45124.8|0
1620798300000|2021-05-12 05:45:00|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|0
1620798310000|2021-05-12 05:45:10|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|0
1620798320000|2021-05-12 05:45:20|45164.6|45124.6|45154.8|45114.8|45164.6|45124.6|45154.8|45114.8|1
1620798370000|2021-05-12 05:46:10|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|45164.8|45124.8|0
1620798380000|2021-05-12 05:46:20|45159.8|45119.8|45164.8|45124.8|45164.8|45124.8|45159.8|45119.8|0
1620798390000|2021-05-12 05:46:30|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|0
1620798400000|2021-05-12 05:46:40|45159.9|45119.9|45164.8|45124.8|45164.8|45124.8|45159.8|45119.8|0
1620798410000|2021-05-12 05:46:50|45159.9|45119.9|45164.8|45124.8|45164.8|45124.8|45159.9|45119.9|0
1620798430000|2021-05-12 05:47:10|45164.6|45124.6|45159.8|45119.8|45164.6|45124.6|45159.8|45119.8|0
1620798470000|2021-05-12 05:47:50|45164.6|45124.6|45164.8|45124.8|45164.8|45124.8|45164.6|45124.6|0
1620798480000|2021-05-12 05:48:00|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|0
1620798490000|2021-05-12 05:48:10|45149.9|45109.9|45144.8|45104.8|45149.9|45109.9|45144.8|45104.8|3
1620798510000|2021-05-12 05:48:30|45144.9|45104.9|45144.8|45104.8|45144.9|45104.9|45139.8|45099.8|0
1620798570000|2021-05-12 05:49:30|45144.6|45104.6|45139.8|45099.8|45144.6|45104.6|45139.8|45099.8|0
1620798580000|2021-05-12 05:49:40|45139.9|45099.9|45139.8|45099.8|45144.8|45104.8|45139.8|45099.8|0
1620798590000|2021-05-12 05:49:50|45134.8|45094.8|45134.8|45094.8|45134.8|45094.8|45134.6|45094.6|1
1620798600000|2021-05-12 05:50:00|45134.9|45094.9|45154.8|45114.8|45154.8|45114.8|45134.9|45094.9|1
1620798610000|2021-05-12 05:50:10|45159.6|45119.6|45154.8|45114.8|45159.8|45119.8|45154.8|45114.8|0
1620798620000|2021-05-12 05:50:20|45159.8|45119.8|45154.8|45114.8|45159.8|45119.8|45154.8|45114.8|0
1620798650000|2021-05-12 05:50:50|45159.8|45119.8|45154.8|45114.8|45159.8|45119.8|45154.8|45114.8|0
1620798690000|2021-05-12 05:51:30|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|45154.8|45114.8|0
1620798700000|2021-05-12 05:51:40|45154.9|45114.9|45159.8|45119.8|45159.8|45119.8|45154.8|45114.8|0
1620798710000|2021-05-12 05:51:50|45164.6|45124.6|45164.8|45124.8|45164.8|45124.8|45159.9|45119.9|0
1620798720000|2021-05-12 05:52:00|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|45159.8|45119.8|0
1620798780000|2021-05-12 05:53:00|45154.8|45114.8|45154.8|45114.8|45154.8|45114.8|45149.9|45109.9|2
1620798830000|2021-05-12 05:53:50|45149.9|45109.9|45154.8|45114.8|45154.8|45114.8|45149.8|45109.8|0
1620798850000|2021-05-12 05:54:10|45159.6|45119.6|45159.6|45119.6|45159.6|45119.6|45159.6|45119.6|0
1620798860000|2021-05-12 05:54:20|45159.8|45119.8|45164.8|45124.8|45164.8|45124.8|45159.8|45119.8|0
1620798910000|2021-05-12 05:55:10|45159.9|45119.9|45154.8|45114.8|45159.9|45119.9|45154.8|45114.8|0
1620798940000|2021-05-12 05:55:40|45154.9|45114.9|45164.8|45124.8|45164.8|45124.8|45154.9|45114.9|0
1620798960000|2021-05-12 05:56:00|45164.9|45124.9|45164.8|45124.8|45164.9|45124.9|45164.8|45124.8|0
1620798980000|2021-05-12 05:56:20|45159.9|45119.9|45159.8|45119.8|45159.9|45119.9|45159.8|45119.8|0
1620798990000|2021-05-12 05:56:30|45159.6|45119.6|45159.8|45119.8|45159.8|45119.8|45154.8|45114.8|0
1620799010000|2021-05-12 05:56:50|45159.9|45119.9|45174.8|45134.8|45179.8|45139.8|45159.9|45119.9|1
1620799050000|2021-05-12 05:57:30|45179.6|45139.6|45179.8|45139.8|45179.8|45139.8|45179.6|45139.6|0
1620799070000|2021-05-12 05:57:50|45194.8|45154.8|45194.8|45154.8|45199.8|45159.8|45194.8|45154.8|22
1620799120000|2021-05-12 05:58:40|45199.6|45159.6|45209.8|45169.8|45209.8|45169.8|45194.8|45154.8|2
1620799150000|2021-05-12 05:59:10|45204.8|45164.8|45204.8|45164.8|45204.8|45164.8|45204.8|45164.8|3
1620799160000|2021-05-12 05:59:20|45199.8|45159.8|45199.8|45159.8|45199.8|45159.8|45199.8|45159.8|0
1620799170000|2021-05-12 05:59:30|45199.9|45159.9|45204.8|45164.8|45204.8|45164.8|45194.8|45154.8|8
1620799180000|2021-05-12 05:59:40|45204.6|45164.6|45199.8|45159.8|45204.6|45164.6|45199.8|45159.8|3
1620799190000|2021-05-12 05:59:50|45199.9|45159.9|45204.8|45164.8|45204.8|45164.8|45199.9|45159.9|1
1620799200000|2021-05-12 06:00:00|45199.9|45159.9|45209.8|45169.8|45209.8|45169.8|45199.8|45159.8|1
1620799210000|2021-05-12 06:00:10|45204.8|45164.8|45214.8|45174.8|45214.8|45174.8|45204.8|45164.8|2
1620799230000|2021-05-12 06:00:30|45219.6|45179.6|45219.8|45179.8|45219.8|45179.8|45214.8|45174.8|4
1620799240000|2021-05-12 06:00:40|45219.9|45179.9|45224.8|45184.8|45224.8|45184.8|45219.9|45179.9|1
1620799250000|2021-05-12 06:00:50|45229.6|45189.6|45229.8|45189.8|45229.8|45189.8|45224.8|45184.8|3
1620799260000|2021-05-12 06:01:00|45234.8|45194.8|45234.8|45194.8|45244.8|45204.8|45234.8|45194.8|6
1620799270000|2021-05-12 06:01:10|45239.8|45199.8|45239.8|45199.8|45239.9|45199.9|45234.8|45194.8|4
1620799280000|2021-05-12 06:01:20|45234.8|45194.8|45234.8|45194.8|45234.8|45194.8|45234.8|45194.8|1
1620799290000|2021-05-12 06:01:30|45234.9|45194.9|45244.8|45204.8|45244.8|45204.8|45234.9|45194.9|9
1620799300000|2021-05-12 06:01:40|45239.9|45199.9|45234.8|45194.8|45239.9|45199.9|45234.8|45194.8|1
1620799310000|2021-05-12 06:01:50|45235.2|45195.2|45264.7|45224.7|45264.9|45224.9|45235.2|45195.2|7
1620799320000|2021-05-12 06:02:00|45264.9|45224.9|45264.7|45224.7|45269.7|45229.7|45264.7|45224.7|0
1620799330000|2021-05-12 06:02:10|45264.6|45224.6|45249.7|45209.7|45264.6|45224.6|45249.7|45209.7|4
1620799350000|2021-05-12 06:02:30|45244.7|45204.7|45249.7|45209.7|45249.7|45209.7|45244.7|45204.7|2
1620799380000|2021-05-12 06:03:00|45259.7|45219.7|45249.7|45209.7|45259.7|45219.7|45249.7|45209.7|5
1620799390000|2021-05-12 06:03:10|45244.7|45204.7|45234.7|45194.7|45244.7|45204.7|45234.7|45194.7|1
1620799420000|2021-05-12 06:03:40|45234.9|45194.9|45224.7|45184.7|45234.9|45194.9|45219.9|45179.9|0
1620799450000|2021-05-12 06:04:10|45219.7|45179.7|45219.7|45179.7|45224.6|45184.6|45219.7|45179.7|0
1620799480000|2021-05-12 06:04:40|45219.9|45179.9|45234.7|45194.7|45234.7|45194.7|45219.9|45179.9|0
1620799490000|2021-05-12 06:04:50|45234.9|45194.9|45244.7|45204.7|45249.7|45209.7|45234.9|45194.9|0
1620799500000|2021-05-12 06:05:00|45244.9|45204.9|45254.7|45214.7|45254.7|45214.7|45244.7|45204.7|0
1620799530000|2021-05-12 06:05:30|45259.6|45219.6|45274.7|45234.7|45274.7|45234.7|45259.6|45219.6|2
1620799570000|2021-05-12 06:06:10|45274.6|45234.6|45259.7|45219.7|45274.6|45234.6|45259.7|45219.7|4
1620799580000|2021-05-12 06:06:20|45244.7|45204.7|45249.7|45209.7|45249.7|45209.7|45244.7|45204.7|4
1620799590000|2021-05-12 06:06:30|45234.7|45194.7|45234.7|45194.7|45234.7|45194.7|45234.7|45194.7|3
1620799600000|2021-05-12 06:06:40|45239.7|45199.7|45234.7|45194.7|45239.7|45199.7|45234.7|45194.7|1
1620799610000|2021-05-12 06:06:50|45239.6|45199.6|45239.7|45199.7|45239.7|45199.7|45239.6|45199.6|0
1620799620000|2021-05-12 06:07:00|45234.9|45194.9|45234.7|45194.7|45239.7|45199.7|45234.7|45194.7|2
1620799640000|2021-05-12 06:07:20|45234.9|45194.9|45239.7|45199.7|45244.7|45204.7|45234.9|45194.9|0
1620799650000|2021-05-12 06:07:30|45249.7|45209.7|45254.7|45214.7|45254.7|45214.7|45249.7|45209.7|0
1620799680000|2021-05-12 06:08:00|45254.6|45214.6|45244.7|45204.7|45254.7|45214.7|45244.7|45204.7|6
1620799690000|2021-05-12 06:08:10|45244.9|45204.9|45254.7|45214.7|45259.7|45219.7|45244.9|45204.9|4
1620799700000|2021-05-12 06:08:20|45259.7|45219.7|45259.7|45219.7|45259.7|45219.7|45259.7|45219.7|0
1620799740000|2021-05-12 06:09:00|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|1
1620799770000|2021-05-12 06:09:30|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|3
1620799790000|2021-05-12 06:09:50|45264.6|45224.6|45244.7|45204.7|45264.6|45224.6|45244.7|45204.7|1
1620799800000|2021-05-12 06:10:00|45244.6|45204.6|45234.7|45194.7|45244.6|45204.6|45234.7|45194.7|2
1620799820000|2021-05-12 06:10:20|45239.6|45199.6|45259.7|45219.7|45259.7|45219.7|45239.6|45199.6|1
1620799840000|2021-05-12 06:10:40|45254.9|45214.9|45254.7|45214.7|45254.9|45214.9|45254.7|45214.7|1
1620799860000|2021-05-12 06:11:00|45249.9|45209.9|45249.7|45209.7|45254.7|45214.7|45249.7|45209.7|0
1620799900000|2021-05-12 06:11:40|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|2
1620799920000|2021-05-12 06:12:00|45259.9|45219.9|45249.7|45209.7|45259.9|45219.9|45249.7|45209.7|0
1620799940000|2021-05-12 06:12:20|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|4
1620799950000|2021-05-12 06:12:30|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|1
1620799980000|2021-05-12 06:13:00|45269.7|45229.7|45264.7|45224.7|45269.7|45229.7|45264.6|45224.6|2
1620799990000|2021-05-12 06:13:10|45269.6|45229.6|45269.7|45229.7|45269.7|45229.7|45269.6|45229.6|0
1620800000000|2021-05-12 06:13:20|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|0
1620800010000|2021-05-12 06:13:30|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|0
1620800040000|2021-05-12 06:14:00|45269.9|45229.9|45279.7|45239.7|45279.7|45239.7|45269.9|45229.9|3
1620800050000|2021-05-12 06:14:10|45279.6|45239.6|45269.7|45229.7|45279.6|45239.6|45269.7|45229.7|0
1620800060000|2021-05-12 06:14:20|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|1
1620800070000|2021-05-12 06:14:30|45274.6|45234.6|45284.7|45244.7|45289.7|45249.7|45274.6|45234.6|1
1620800090000|2021-05-12 06:14:50|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|0
1620800100000|2021-05-12 06:15:00|45274.9|45234.9|45284.7|45244.7|45284.7|45244.7|45274.9|45234.9|1
1620800120000|2021-05-12 06:15:20|45279.7|45239.7|45274.7|45234.7|45279.7|45239.7|45274.7|45234.7|2
1620800130000|2021-05-12 06:15:30|45259.6|45219.6|45264.7|45224.7|45264.7|45224.7|45254.7|45214.7|13
1620800150000|2021-05-12 06:15:50|45259.7|45219.7|45254.7|45214.7|45259.7|45219.7|45254.7|45214.7|2
1620800160000|2021-05-12 06:16:00|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|45249.7|45209.7|1
1620800170000|2021-05-12 06:16:10|45250|45210|45274.7|45234.7|45274.7|45234.7|45250|45210|11
1620800180000|2021-05-12 06:16:20|45269.7|45229.7|45274.7|45234.7|45274.7|45234.7|45269.7|45229.7|2
1620800190000|2021-05-12 06:16:30|45274.9|45234.9|45284.7|45244.7|45289.7|45249.7|45274.9|45234.9|2
1620800220000|2021-05-12 06:17:00|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|1
1620800240000|2021-05-12 06:17:20|||||||||1
1620800270000|2021-05-12 06:17:50|45274.7|45234.7|45269.7|45229.7|45274.7|45234.7|45269.7|45229.7|2
1620800280000|2021-05-12 06:18:00|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|0
1620800290000|2021-05-12 06:18:10|45274.6|45234.6|45269.7|45229.7|45274.6|45234.6|45269.7|45229.7|0
1620800310000|2021-05-12 06:18:30|45269.9|45229.9|45269.7|45229.7|45274.7|45234.7|45269.7|45229.7|0
1620800320000|2021-05-12 06:18:40|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|45264.7|45224.7|1
1620800330000|2021-05-12 06:18:50|45264.9|45224.9|45269.7|45229.7|45269.7|45229.7|45264.9|45224.9|0
1620800370000|2021-05-12 06:19:30|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|45274.7|45234.7|2
1620800410000|2021-05-12 06:20:10|45274.8|45234.8|45284.7|45244.7|45284.7|45244.7|45274.8|45234.8|8
1620800450000|2021-05-12 06:20:50|45289.6|45249.6|45289.7|45249.7|45289.7|45249.7|45289.6|45249.6|0
1620800470000|2021-05-12 06:21:10|45299.7|45259.7|45299.7|45259.7|45299.7|45259.7|45299.7|45259.7|1
1620800500000|2021-05-12 06:21:40|45294.7|45254.7|45299.7|45259.7|45299.7|45259.7|45294.7|45254.7|1
1620800510000|2021-05-12 06:21:50|45294.8|45254.8|45294.7|45254.7|45294.8|45254.8|45289.8|45249.8|1
1620800520000|2021-05-12 06:22:00|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|0
1620800620000|2021-05-12 06:23:40|45294.7|45254.7|45294.7|45254.7|45294.7|45254.7|45294.7|45254.7|1
1620800680000|2021-05-12 06:24:40|45324.7|45284.7|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|39
1620800690000|2021-05-12 06:24:50|45319.8|45279.8|45324.7|45284.7|45329.7|45289.7|45319.8|45279.8|0
1620800700000|2021-05-12 06:25:00|45319.8|45279.8|45354.7|45314.7|45359.7|45319.7|45314.8|45274.8|4
1620800710000|2021-05-12 06:25:10|45359.7|45319.7|45359.7|45319.7|45359.7|45319.7|45354.7|45314.7|2
1620800720000|2021-05-12 06:25:20|45359.6|45319.6|45339.7|45299.7|45359.6|45319.6|45339.7|45299.7|7
1620800730000|2021-05-12 06:25:30|45339.8|45299.8|45349.7|45309.7|45354.7|45314.7|45339.8|45299.8|3
1620800740000|2021-05-12 06:25:40|45364.7|45324.7|45354.7|45314.7|45364.7|45324.7|45354.7|45314.7|4
1620800750000|2021-05-12 06:25:50|45364.6|45324.6|45364.7|45324.7|45364.7|45324.7|45364.6|45324.6|2
1620800760000|2021-05-12 06:26:00|45369.7|45329.7|45364.7|45324.7|45369.7|45329.7|45364.7|45324.7|10
1620800770000|2021-05-12 06:26:10|45364.6|45324.6|45344.7|45304.7|45364.6|45324.6|45344.7|45304.7|4
1620800780000|2021-05-12 06:26:20|45334.7|45294.7|45334.7|45294.7|45334.7|45294.7|45329.8|45289.8|3
1620800790000|2021-05-12 06:26:30|45334.6|45294.6|45314.7|45274.7|45334.6|45294.6|45314.7|45274.7|10
1620800800000|2021-05-12 06:26:40|45324.7|45284.7|45314.7|45274.7|45324.7|45284.7|45314.7|45274.7|3
1620800810000|2021-05-12 06:26:50|45314.8|45274.8|45314.7|45274.7|45314.8|45274.8|45314.7|45274.7|2
1620800820000|2021-05-12 06:27:00|45309.7|45269.7|45309.7|45269.7|45314.7|45274.7|45309.7|45269.7|3
1620800830000|2021-05-12 06:27:10|45304.7|45264.7|45294.7|45254.7|45304.7|45264.7|45289.7|45249.7|11
1620800840000|2021-05-12 06:27:20|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|6
1620800850000|2021-05-12 06:27:30|45289.6|45249.6|45294.7|45254.7|45294.7|45254.7|45289.6|45249.6|2
1620800880000|2021-05-12 06:28:00|||||||||1
1620800890000|2021-05-12 06:28:10|45294.6|45254.6|45289.7|45249.7|45294.6|45254.6|45289.7|45249.7|1
1620800900000|2021-05-12 06:28:20|45294.6|45254.6|45264.7|45224.7|45294.7|45254.7|45264.7|45224.7|16
1620800920000|2021-05-12 06:28:40|45264.6|45224.6|45259.7|45219.7|45264.6|45224.6|45259.7|45219.7|0
1620800930000|2021-05-12 06:28:50|45254.7|45214.7|45244.7|45204.7|45254.7|45214.7|45244.7|45204.7|0
1620800960000|2021-05-12 06:29:20|45249.6|45209.6|45244.7|45204.7|45249.6|45209.6|45244.7|45204.7|3
1620800990000|2021-05-12 06:29:50|45259.7|45219.7|45264.7|45224.7|45264.7|45224.7|45259.7|45219.7|3
1620801010000|2021-05-12 06:30:10|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|0
1620801020000|2021-05-12 06:30:20|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|45279.7|45239.7|13
1620801030000|2021-05-12 06:30:30|45279.8|45239.8|45284.7|45244.7|45284.7|45244.7|45279.7|45239.7|5
1620801050000|2021-05-12 06:30:50|45284.8|45244.8|45289.7|45249.7|45289.7|45249.7|45284.8|45244.8|0
1620801060000|2021-05-12 06:31:00|45299.7|45259.7|45294.7|45254.7|45299.7|45259.7|45294.7|45254.7|7
1620801070000|2021-05-12 06:31:10|45299.6|45259.6|45304.7|45264.7|45304.7|45264.7|45299.6|45259.6|1
1620801080000|2021-05-12 06:31:20|45304.8|45264.8|45314.7|45274.7|45314.7|45274.7|45304.8|45264.8|3
1620801090000|2021-05-12 06:31:30|45319.6|45279.6|45329.7|45289.7|45329.7|45289.7|45319.6|45279.6|2
1620801100000|2021-05-12 06:31:40|45324.7|45284.7|45339.7|45299.7|45339.7|45299.7|45324.7|45284.7|2
1620801110000|2021-05-12 06:31:50|45334.8|45294.8|45324.7|45284.7|45339.7|45299.7|45319.7|45279.7|13
1620801120000|2021-05-12 06:32:00|45324.6|45284.6|45314.7|45274.7|45324.6|45284.6|45314.7|45274.7|2
1620801130000|2021-05-12 06:32:10|45309.7|45269.7|45304.7|45264.7|45314.7|45274.7|45304.7|45264.7|1
1620801140000|2021-05-12 06:32:20|45299.7|45259.7|45314.7|45274.7|45314.7|45274.7|45299.7|45259.7|8
1620801150000|2021-05-12 06:32:30|45319.6|45279.6|45314.7|45274.7|45319.6|45279.6|45314.7|45274.7|0
1620801160000|2021-05-12 06:32:40|45319.6|45279.6|45324.7|45284.7|45339.7|45299.7|45319.6|45279.6|5
1620801170000|2021-05-12 06:32:50|45324.8|45284.8|45324.7|45284.7|45324.8|45284.8|45324.7|45284.7|0
1620801180000|2021-05-12 06:33:00|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|0
1620801190000|2021-05-12 06:33:10|45324.7|45284.7|45324.7|45284.7|45324.7|45284.7|45324.7|45284.7|0
1620801200000|2021-05-12 06:33:20|45319.8|45279.8|45314.7|45274.7|45319.8|45279.8|45314.7|45274.7|0
1620801250000|2021-05-12 06:34:10|45314.6|45274.6|45314.7|45274.7|45314.7|45274.7|45314.6|45274.6|0
1620801270000|2021-05-12 06:34:30|45319.6|45279.6|45314.7|45274.7|45319.7|45279.7|45314.7|45274.7|0
1620801280000|2021-05-12 06:34:40|45315.1|45275.1|45334.7|45294.7|45334.7|45294.7|45315.1|45275.1|3
1620801290000|2021-05-12 06:34:50|45334.8|45294.8|45324.7|45284.7|45334.8|45294.8|45324.7|45284.7|1
1620801300000|2021-05-12 06:35:00|45319.8|45279.8|45319.7|45279.7|45319.8|45279.8|45319.7|45279.7|0
1620801310000|2021-05-12 06:35:10|45324.7|45284.7|45324.7|45284.7|45324.7|45284.7|45324.7|45284.7|2
1620801370000|2021-05-12 06:36:10|45319.7|45279.7|45324.7|45284.7|45324.7|45284.7|45319.7|45279.7|0
1620801390000|2021-05-12 06:36:30|45319.8|45279.8|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|0
1620801400000|2021-05-12 06:36:40|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|1
1620801420000|2021-05-12 06:37:00|45309.7|45269.7|45309.7|45269.7|45314.7|45274.7|45309.7|45269.7|2
1620801430000|2021-05-12 06:37:10|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|1
1620801440000|2021-05-12 06:37:20|||||||||3
1620801450000|2021-05-12 06:37:30|||||||||10
1620801460000|2021-05-12 06:37:40|45324.7|45284.7|45324.7|45284.7|45324.7|45284.7|45319.7|45279.7|1
1620801470000|2021-05-12 06:37:50|45324.5|45284.5|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|0
1620801480000|2021-05-12 06:38:00|45324.7|45284.7|45329.7|45289.7|45329.7|45289.7|45319.7|45279.7|4
1620801490000|2021-05-12 06:38:10|45329.5|45289.5|45324.7|45284.7|45329.5|45289.5|45324.7|45284.7|0
1620801500000|2021-05-12 06:38:20|45319.8|45279.8|45324.7|45284.7|45324.7|45284.7|45319.7|45279.7|0
1620801510000|2021-05-12 06:38:30|45325.1|45285.1|45324.7|45284.7|45339.7|45299.7|45324.7|45284.7|5
1620801520000|2021-05-12 06:38:40|45325.1|45285.1|45319.7|45279.7|45325.1|45285.1|45319.7|45279.7|11
1620801530000|2021-05-12 06:38:50|45319.8|45279.8|45324.7|45284.7|45324.7|45284.7|45319.8|45279.8|1
1620801550000|2021-05-12 06:39:10|45319.7|45279.7|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|1
1620801590000|2021-05-12 06:39:50|45319.8|45279.8|45324.7|45284.7|45329.7|45289.7|45319.8|45279.8|0
1620801600000|2021-05-12 06:40:00|45324.5|45284.5|45319.7|45279.7|45329.7|45289.7|45319.7|45279.7|3
1620801620000|2021-05-12 06:40:20|45319.5|45279.5|45314.7|45274.7|45319.5|45279.5|45314.7|45274.7|1
1620801630000|2021-05-12 06:40:30|45319.5|45279.5|45314.7|45274.7|45319.5|45279.5|45309.7|45269.7|0
1620801640000|2021-05-12 06:40:40|45314.8|45274.8|45314.8|45274.8|45314.8|45274.8|45314.8|45274.8|0
1620801650000|2021-05-12 06:40:50|45324.7|45284.7|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|7
1620801670000|2021-05-12 06:41:10|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|0
1620801680000|2021-05-12 06:41:20|45314.3|45274.3|45309.7|45269.7|45314.3|45274.3|45299.7|45259.7|13
1620801690000|2021-05-12 06:41:30|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|1
1620801710000|2021-05-12 06:41:50|45319.5|45279.5|45304.7|45264.7|45319.5|45279.5|45304.7|45264.7|1
1620801720000|2021-05-12 06:42:00|45304.8|45264.8|45304.7|45264.7|45314.7|45274.7|45304.7|45264.7|0
1620801730000|2021-05-12 06:42:10|45309.5|45269.5|45329.7|45289.7|45329.7|45289.7|45309.5|45269.5|12
1620801740000|2021-05-12 06:42:20|45324.7|45284.7|45324.7|45284.7|45329.7|45289.7|45324.7|45284.7|2
1620801780000|2021-05-12 06:43:00|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|0
1620801790000|2021-05-12 06:43:10|45324.7|45284.7|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|1
1620801800000|2021-05-12 06:43:20|45319.8|45279.8|45319.7|45279.7|45324.7|45284.7|45319.7|45279.7|1
1620801830000|2021-05-12 06:43:50|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|1
1620801860000|2021-05-12 06:44:20|45314.3|45274.3|45299.7|45259.7|45314.3|45274.3|45299.7|45259.7|1
1620801870000|2021-05-12 06:44:30|45294.8|45254.8|45299.7|45259.7|45299.7|45259.7|45294.7|45254.7|0
1620801880000|2021-05-12 06:44:40|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|45314.7|45274.7|6
1620801910000|2021-05-12 06:45:10|45309.8|45269.8|45314.7|45274.7|45314.7|45274.7|45309.8|45269.8|0
1620801920000|2021-05-12 06:45:20|45309.8|45269.8|45319.7|45279.7|45319.7|45279.7|45309.7|45269.7|1
1620801930000|2021-05-12 06:45:30|45324.7|45284.7|45324.7|45284.7|45324.8|45284.8|45324.7|45284.7|4
1620801940000|2021-05-12 06:45:40|45329.5|45289.5|45334.7|45294.7|45334.7|45294.7|45329.5|45289.5|2
1620801950000|2021-05-12 06:45:50|45339.5|45299.5|45324.7|45284.7|45339.5|45299.5|45324.7|45284.7|0
1620801960000|2021-05-12 06:46:00|45329.5|45289.5|45339.7|45299.7|45339.7|45299.7|45324.7|45284.7|5
1620801970000|2021-05-12 06:46:10|||||||||2
1620801980000|2021-05-12 06:46:20|||||||||2
1620801990000|2021-05-12 06:46:30|45339.8|45299.8|45354.7|45314.7|45354.7|45314.7|45339.8|45299.8|5
1620802000000|2021-05-12 06:46:40|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|45349.7|45309.7|0
1620802010000|2021-05-12 06:46:50|45349.8|45309.8|45354.7|45314.7|45354.7|45314.7|45349.8|45309.8|12
1620802020000|2021-05-12 06:47:00|45344.7|45304.7|45344.7|45304.7|45344.7|45304.7|45344.5|45304.5|0
1620802030000|2021-05-12 06:47:10|45344.5|45304.5|45334.7|45294.7|45344.7|45304.7|45334.7|45294.7|2
1620802040000|2021-05-12 06:47:20|45329.7|45289.7|45334.7|45294.7|45334.7|45294.7|45329.7|45289.7|0
1620802050000|2021-05-12 06:47:30|45329.8|45289.8|45334.7|45294.7|45334.7|45294.7|45329.8|45289.8|0
1620802060000|2021-05-12 06:47:40|45334.5|45294.5|45324.7|45284.7|45334.5|45294.5|45324.7|45284.7|1
1620802070000|2021-05-12 06:47:50|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|45319.7|45279.7|0
1620802080000|2021-05-12 06:48:00|45309.7|45269.7|45309.7|45269.7|45309.7|45269.7|45309.7|45269.7|4
1620802090000|2021-05-12 06:48:10|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|45304.7|45264.7|2
1620802100000|2021-05-12 06:48:20|45309.5|45269.5|45304.7|45264.7|45309.5|45269.5|45304.7|45264.7|0
1620802130000|2021-05-12 06:48:50|45299.8|45259.8|45289.7|45249.7|45299.8|45259.8|45289.7|45249.7|0
1620802140000|2021-05-12 06:49:00|45284.7|45244.7|45284.7|45244.7|45284.7|45244.7|45279.7|45239.7|3
1620802150000|2021-05-12 06:49:10|45284.5|45244.5|45284.7|45244.7|45289.7|45249.7|45284.5|45244.5|0
1620802210000|2021-05-12 06:50:10|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|45289.7|45249.7|0
1620802240000|2021-05-12 06:50:40|45289.5|45249.5|45284.7|45244.7|45289.5|45249.5|45284.7|45244.7|0
1620802260000|2021-05-12 06:51:00|45284.5|45244.5|45284.7|45244.7|45284.7|45244.7|45284.5|45244.5|0
1620802270000|2021-05-12 06:51:10|45279.8|45239.8|45284.7|45244.7|45284.7|45244.7|45279.8|45239.8|0
1620802280000|2021-05-12 06:51:20|45284.5|45244.5|45284.7|45244.7|45284.7|45244.7|45279.8|45239.8|0
1620802290000|2021-05-12 06:51:30|45279.8|45239.8|45284.7|45244.7|45284.7|45244.7|45279.8|45239.8|0
1620802320000|2021-05-12 06:52:00|45284.5|45244.5|45279.5|45239.5|45284.5|45244.5|45279.5|45239.5|1
1620802330000|2021-05-12 06:52:10|45279.7|45239.7|45264.7|45224.7|45279.7|45239.7|45264.7|45224.7|1
1620802340000|2021-05-12 06:52:20|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|45269.7|45229.7|0
1620802350000|2021-05-12 06:52:30|45269.5|45229.5|45264.7|45224.7|45269.5|45229.5|45264.7|45224.7|3
1620802380000|2021-05-12 06:53:00|45259.8|45219.8|45264.7|45224.7|45269.7|45229.7|45259.8|45219.8|1
1620802420000|2021-05-12 06:53:40|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|0
1620802450000|2021-05-12 06:54:10|45269.5|45229.5|45269.6|45229.6|45269.6|45229.6|45264.6|45224.6|1
1620802460000|2021-05-12 06:54:20|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|0
1620802490000|2021-05-12 06:54:50|45264.5|45224.5|45269.6|45229.6|45269.6|45229.6|45259.6|45219.6|2
1620802500000|2021-05-12 06:55:00|45269.5|45229.5|45264.6|45224.6|45269.5|45229.5|45264.5|45224.5|2
1620802550000|2021-05-12 06:55:50|45259.8|45219.8|45264.6|45224.6|45264.6|45224.6|45259.8|45219.8|0
1620802570000|2021-05-12 06:56:10|45259.8|45219.8|45254.6|45214.6|45259.8|45219.8|45254.6|45214.6|0
1620802580000|2021-05-12 06:56:20|45254.5|45214.5|45264.6|45224.6|45264.6|45224.6|45254.5|45214.5|3
1620802590000|2021-05-12 06:56:30|45264.5|45224.5|45264.6|45224.6|45264.8|45224.8|45264.5|45224.5|0
1620802610000|2021-05-12 06:56:50|45269.5|45229.5|45269.6|45229.6|45269.6|45229.6|45264.6|45224.6|0
1620802620000|2021-05-12 06:57:00|45269.8|45229.8|45274.6|45234.6|45274.6|45234.6|45269.8|45229.8|1
1620802630000|2021-05-12 06:57:10|45274.8|45234.8|45274.6|45234.6|45274.8|45234.8|45274.6|45234.6|0
1620802640000|2021-05-12 06:57:20|45274.5|45234.5|45274.6|45234.6|45274.6|45234.6|45274.5|45234.5|0
1620802650000|2021-05-12 06:57:30|45279.6|45239.6|45279.6|45239.6|45279.6|45239.6|45279.6|45239.6|0
1620802660000|2021-05-12 06:57:40|45284.6|45244.6|45284.6|45244.6|45289.5|45249.5|45279.6|45239.6|1
1620802670000|2021-05-12 06:57:50|45279.8|45239.8|45284.6|45244.6|45284.6|45244.6|45279.6|45239.6|0
1620802680000|2021-05-12 06:58:00|45279.6|45239.6|45289.6|45249.6|45289.6|45249.6|45279.6|45239.6|4
1620802710000|2021-05-12 06:58:30|45294.6|45254.6|45294.6|45254.6|45294.6|45254.6|45294.6|45254.6|2
1620802730000|2021-05-12 06:58:50|45324.6|45284.6|45319.6|45279.6|45324.6|45284.6|45319.6|45279.6|31
1620802740000|2021-05-12 06:59:00|45314.6|45274.6|45309.6|45269.6|45314.6|45274.6|45309.6|45269.6|0
1620802750000|2021-05-12 06:59:10|45309.4|45269.4|45309.6|45269.6|45309.6|45269.6|45304.6|45264.6|3
1620802760000|2021-05-12 06:59:20|45304.6|45264.6|45304.6|45264.6|45304.6|45264.6|45304.6|45264.6|0
1620802790000|2021-05-12 06:59:50|45304.8|45264.8|45309.6|45269.6|45309.6|45269.6|45304.8|45264.8|0
1620802800000|2021-05-12 07:00:00|45314.6|45274.6|45319.6|45279.6|45319.6|45279.6|45309.6|45269.6|4
1620802810000|2021-05-12 07:00:10|45319.5|45279.5|45314.6|45274.6|45319.5|45279.5|45314.6|45274.6|1
1620802840000|2021-05-12 07:00:40|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|4
1620802850000|2021-05-12 07:00:50|45319.8|45279.8|45324.6|45284.6|45324.6|45284.6|45319.8|45279.8|0
1620802860000|2021-05-12 07:01:00|45319.6|45279.6|45309.6|45269.6|45319.6|45279.6|45304.6|45264.6|2
1620802870000|2021-05-12 07:01:10|45309.8|45269.8|45314.6|45274.6|45314.6|45274.6|45309.8|45269.8|1
1620802880000|2021-05-12 07:01:20|45314.8|45274.8|45319.6|45279.6|45319.6|45279.6|45314.8|45274.8|0
1620802900000|2021-05-12 07:01:40|45324.6|45284.6|45329.6|45289.6|45329.6|45289.6|45324.6|45284.6|3
1620802910000|2021-05-12 07:01:50|45324.6|45284.6|45334.6|45294.6|45334.6|45294.6|45324.6|45284.6|2
1620802920000|2021-05-12 07:02:00|45339.5|45299.5|45329.6|45289.6|45339.5|45299.5|45329.6|45289.6|0
1620802930000|2021-05-12 07:02:10|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|1
1620802940000|2021-05-12 07:02:20|||||||||1
1620802950000|2021-05-12 07:02:30|45324.5|45284.5|45324.6|45284.6|45324.6|45284.6|45324.5|45284.5|1
1620802960000|2021-05-12 07:02:40|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|1
1620802980000|2021-05-12 07:03:00|45309.6|45269.6|45309.6|45269.6|45309.6|45269.6|45309.6|45269.6|1
1620802990000|2021-05-12 07:03:10|45309.5|45269.5|45304.6|45264.6|45309.5|45269.5|45304.6|45264.6|2
1620803010000|2021-05-12 07:03:30|45309.5|45269.5|45309.6|45269.6|45309.6|45269.6|45304.6|45264.6|0
1620803020000|2021-05-12 07:03:40|45304.6|45264.6|45319.6|45279.6|45319.6|45279.6|45304.6|45264.6|3
1620803030000|2021-05-12 07:03:50|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|0
1620803040000|2021-05-12 07:04:00|45309.6|45269.6|45304.6|45264.6|45314.6|45274.6|45299.6|45259.6|6
1620803050000|2021-05-12 07:04:10|45309.6|45269.6|45314.6|45274.6|45314.6|45274.6|45309.6|45269.6|1
1620803060000|2021-05-12 07:04:20|45319.5|45279.5|45319.6|45279.6|45319.6|45279.6|45319.5|45279.5|1
1620803080000|2021-05-12 07:04:40|45319.8|45279.8|45324.6|45284.6|45324.6|45284.6|45319.8|45279.8|1
1620803100000|2021-05-12 07:05:00|45324.8|45284.8|45324.6|45284.6|45324.8|45284.8|45324.6|45284.6|1
1620803110000|2021-05-12 07:05:10|45329.5|45289.5|45324.6|45284.6|45329.6|45289.6|45324.6|45284.6|0
1620803120000|2021-05-12 07:05:20|45324.8|45284.8|45344.6|45304.6|45344.6|45304.6|45324.8|45284.8|2
1620803130000|2021-05-12 07:05:30|45344.5|45304.5|45334.6|45294.6|45344.5|45304.5|45334.6|45294.6|0
1620803140000|2021-05-12 07:05:40|45339.6|45299.6|45344.6|45304.6|45344.6|45304.6|45334.6|45294.6|10
1620803160000|2021-05-12 07:06:00|45344.5|45304.5|45334.6|45294.6|45344.5|45304.5|45334.6|45294.6|2
1620803170000|2021-05-12 07:06:10|45334.8|45294.8|45334.6|45294.6|45339.6|45299.6|45334.6|45294.6|1
1620803180000|2021-05-12 07:06:20|||||||||2
1620803190000|2021-05-12 07:06:30|45334.5|45294.5|45339.6|45299.6|45339.6|45299.6|45334.5|45294.5|1
1620803200000|2021-05-12 07:06:40|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|2
1620803210000|2021-05-12 07:06:50|45339.6|45299.6|45354.6|45314.6|45359.6|45319.6|45339.6|45299.6|5
1620803220000|2021-05-12 07:07:00|45349.6|45309.6|45349.6|45309.6|45349.6|45309.6|45349.6|45309.6|0
1620803230000|2021-05-12 07:07:10|45344.6|45304.6|45339.6|45299.6|45344.6|45304.6|45339.6|45299.6|6
1620803240000|2021-05-12 07:07:20|45344.6|45304.6|45344.6|45304.6|45344.6|45304.6|45344.6|45304.6|1
1620803250000|2021-05-12 07:07:30|45339.8|45299.8|45339.6|45299.6|45339.8|45299.8|45339.6|45299.6|0
1620803260000|2021-05-12 07:07:40|45339.9|45299.9|45344.6|45304.6|45344.6|45304.6|45339.9|45299.9|1
1620803280000|2021-05-12 07:08:00|45344.5|45304.5|45329.6|45289.6|45344.5|45304.5|45329.6|45289.6|5
1620803300000|2021-05-12 07:08:20|||||||||2
1620803310000|2021-05-12 07:08:30|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|6
1620803340000|2021-05-12 07:09:00|45319.8|45279.8|45324.5|45284.5|45324.5|45284.5|45319.6|45279.6|2
1620803350000|2021-05-12 07:09:10|45324.6|45284.6|45324.6|45284.6|45324.8|45284.8|45324.6|45284.6|0
1620803370000|2021-05-12 07:09:30|45329.5|45289.5|45329.6|45289.6|45329.6|45289.6|45329.5|45289.5|1
1620803390000|2021-05-12 07:09:50|45339.6|45299.6|45339.6|45299.6|45339.6|45299.6|45339.6|45299.6|2
1620803400000|2021-05-12 07:10:00|45329.6|45289.6|45339.6|45299.6|45339.6|45299.6|45329.6|45289.6|2
1620803410000|2021-05-12 07:10:10|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|12
1620803430000|2021-05-12 07:10:30|45334.5|45294.5|45334.6|45294.6|45334.6|45294.6|45334.5|45294.5|1
1620803450000|2021-05-12 07:10:50|||||||||1
1620803460000|2021-05-12 07:11:00|45334.7|45294.7|45339.6|45299.6|45339.6|45299.6|45334.7|45294.7|3
1620803480000|2021-05-12 07:11:20|||||||||3
1620803490000|2021-05-12 07:11:30|45329.6|45289.6|45334.6|45294.6|45334.6|45294.6|45329.6|45289.6|5
1620803500000|2021-05-12 07:11:40|45329.7|45289.7|45329.6|45289.6|45329.7|45289.7|45329.6|45289.6|0
1620803520000|2021-05-12 07:12:00|45319.6|45279.6|45324.6|45284.6|45324.7|45284.7|45319.6|45279.6|13
1620803530000|2021-05-12 07:12:10|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|0
1620803540000|2021-05-12 07:12:20|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|1
1620803550000|2021-05-12 07:12:30|45329.5|45289.5|45329.6|45289.6|45329.6|45289.6|45324.6|45284.6|0
1620803560000|2021-05-12 07:12:40|45329.7|45289.7|45329.6|45289.6|45329.7|45289.7|45329.6|45289.6|3
1620803580000|2021-05-12 07:13:00|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|2
1620803600000|2021-05-12 07:13:20|45324.6|45284.6|45319.6|45279.6|45324.6|45284.6|45319.6|45279.6|3
1620803620000|2021-05-12 07:13:40|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|13
1620803640000|2021-05-12 07:14:00|45325|45285|45339.6|45299.6|45339.6|45299.6|45325|45285|15
1620803650000|2021-05-12 07:14:10|45339.5|45299.5|45334.6|45294.6|45339.5|45299.5|45334.6|45294.6|8
1620803660000|2021-05-12 07:14:20|45334.5|45294.5|45329.6|45289.6|45334.5|45294.5|45324.6|45284.6|0
1620803670000|2021-05-12 07:14:30|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|1
1620803690000|2021-05-12 07:14:50|45324.5|45284.5|45319.6|45279.6|45324.5|45284.5|45319.6|45279.6|0
1620803700000|2021-05-12 07:15:00|45314.6|45274.6|45309.6|45269.6|45314.6|45274.6|45309.6|45269.6|6
1620803730000|2021-05-12 07:15:30|45309.7|45269.7|45319.6|45279.6|45319.6|45279.6|45309.7|45269.7|1
1620803740000|2021-05-12 07:15:40|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|2
1620803750000|2021-05-12 07:15:50|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|45334.6|45294.6|1
1620803760000|2021-05-12 07:16:00|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|45329.6|45289.6|0
1620803800000|2021-05-12 07:16:40|45339.6|45299.6|45334.6|45294.6|45339.6|45299.6|45329.6|45289.6|16
1620803810000|2021-05-12 07:16:50|45329.7|45289.7|45329.6|45289.6|45339.6|45299.6|45329.6|45289.6|5
1620803820000|2021-05-12 07:17:00|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|45324.6|45284.6|1
1620803830000|2021-05-12 07:17:10|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|45319.6|45279.6|4
1620803840000|2021-05-12 07:17:20|45324.5|45284.5|45324.6|45284.6|45324.6|45284.6|45324.5|45284.5|0
1620803860000|2021-05-12 07:17:40|45324.5|45284.5|45324.6|45284.6|45324.6|45284.6|45319.6|45279.6|0
1620803870000|2021-05-12 07:17:50|45324.5|45284.5|45319.6|45279.6|45324.5|45284.5|45319.6|45279.6|0
1620803880000|2021-05-12 07:18:00|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|45314.6|45274.6|9
1620803900000|2021-05-12 07:18:20|45314.5|45274.5|45299.6|45259.6|45314.5|45274.5|45299.6|45259.6|4
1620803930000|2021-05-12 07:18:50|45309.3|45269.3|45289.6|45249.6|45309.3|45269.3|45289.6|45249.6|5
1620803940000|2021-05-12 07:19:00|45284.6|45244.6|45289.6|45249.6|45289.6|45249.6|45284.6|45244.6|1
1620803950000|2021-05-12 07:19:10|45284.6|45244.6|45284.6|45244.6|45284.6|45244.6|45284.6|45244.6|0
1620803960000|2021-05-12 07:19:20|45279.7|45239.7|45279.6|45239.6|45279.7|45239.7|45279.6|45239.6|0
1620803970000|2021-05-12 07:19:30|45284.6|45244.6|45284.6|45244.6|45284.6|45244.6|45284.6|45244.6|1
1620803990000|2021-05-12 07:19:50|45289.6|45249.6|45284.6|45244.6|45289.6|45249.6|45284.6|45244.6|0
1620804000000|2021-05-12 07:20:00|45284.7|45244.7|45294.6|45254.6|45299.6|45259.6|45284.7|45244.7|1
1620804010000|2021-05-12 07:20:10|45299.5|45259.5|45294.6|45254.6|45299.6|45259.6|45294.6|45254.6|0
1620804020000|2021-05-12 07:20:20|45289.7|45249.7|45284.6|45244.6|45294.6|45254.6|45284.6|45244.6|1
1620804080000|2021-05-12 07:21:20|45279.7|45239.7|45279.6|45239.6|45279.7|45239.7|45279.6|45239.6|1
1620804090000|2021-05-12 07:21:30|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|3
1620804110000|2021-05-12 07:21:50|45269.7|45229.7|45274.6|45234.6|45274.6|45234.6|45269.7|45229.7|1
1620804120000|2021-05-12 07:22:00|45274.5|45234.5|45274.6|45234.6|45279.6|45239.6|45269.6|45229.6|3
1620804130000|2021-05-12 07:22:10|45274.7|45234.7|45284.6|45244.6|45284.6|45244.6|45274.7|45234.7|1
1620804140000|2021-05-12 07:22:20|45279.7|45239.7|45284.6|45244.6|45284.6|45244.6|45279.6|45239.6|2
1620804160000|2021-05-12 07:22:40|45289.6|45249.6|45284.6|45244.6|45289.6|45249.6|45284.6|45244.6|0
1620804170000|2021-05-12 07:22:50|||||||||11
1620804200000|2021-05-12 07:23:20|45274.6|45234.6|45274.6|45234.6|45274.6|45234.6|45274.6|45234.6|1
1620804230000|2021-05-12 07:23:50|45274.5|45234.5|45269.6|45229.6|45274.5|45234.5|45269.6|45229.6|0
1620804240000|2021-05-12 07:24:00|45269.7|45229.7|45274.6|45234.6|45274.6|45234.6|45269.7|45229.7|0
1620804270000|2021-05-12 07:24:30|45274.5|45234.5|45274.6|45234.6|45274.6|45234.6|45274.5|45234.5|0
1620804280000|2021-05-12 07:24:40|45269.7|45229.7|45264.6|45224.6|45269.7|45229.7|45264.6|45224.6|0
1620804300000|2021-05-12 07:25:00|45259.6|45219.6|45249.6|45209.6|45259.6|45219.6|45249.6|45209.6|2
1620804310000|2021-05-12 07:25:10|45249.7|45209.7|45254.6|45214.6|45254.6|45214.6|45249.7|45209.7|2
1620804320000|2021-05-12 07:25:20|45254.7|45214.7|45254.6|45214.6|45259.6|45219.6|45254.6|45214.6|0
1620804330000|2021-05-12 07:25:30|45254.7|45214.7|45269.6|45229.6|45269.6|45229.6|45254.7|45214.7|10
1620804340000|2021-05-12 07:25:40|45269.5|45229.5|45264.6|45224.6|45269.5|45229.5|45264.6|45224.6|20
1620804350000|2021-05-12 07:25:50|45264.7|45224.7|45254.6|45214.6|45264.7|45224.7|45254.6|45214.6|0
1620804400000|2021-05-12 07:26:40|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|0
1620804410000|2021-05-12 07:26:50|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|45264.6|45224.6|1
1620804420000|2021-05-12 07:27:00|45269.6|45229.6|45269.6|45229.6|45269.6|45229.6|45264.6|45224.6|1
1620804430000|2021-05-12 07:27:10|45269.5|45229.5|45269.6|45229.6|45269.6|45229.6|45264.6|45224.6|0
1620804440000|2021-05-12 07:27:20|45264.7|45224.7|45264.6|45224.6|45264.7|45224.7|45264.6|45224.6|0
1620804460000|2021-05-12 07:27:40|45264.5|45224.5|45264.6|45224.6|45264.6|45224.6|45264.5|45224.5|1
1620804480000|2021-05-12 07:28:00|45259.6|45219.6|45249.6|45209.6|45259.6|45219.6|45249.6|45209.6|1
1620804490000|2021-05-12 07:28:10|45249.7|45209.7|45254.6|45214.6|45254.6|45214.6|45249.7|45209.7|1
1620804500000|2021-05-12 07:28:20|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|45259.6|45219.6|0
1620804510000|2021-05-12 07:28:30|45254.7|45214.7|45244.6|45204.6|45254.7|45214.7|45244.6|45204.6|1
1620804570000|2021-05-12 07:29:30|45244.5|45204.5|45239.6|45199.6|45244.5|45204.5|45239.6|45199.6|0
1620804580000|2021-05-12 07:29:40|45239.7|45199.7|45244.6|45204.6|45244.6|45204.6|45239.7|45199.7|1
1620804600000|2021-05-12 07:30:00|45244.7|45204.7|45244.6|45204.6|45249.6|45209.6|45244.6|45204.6|0
1620804610000|2021-05-12 07:30:10|45239.7|45199.7|45224.6|45184.6|45239.7|45199.7|45214.6|45174.6|6
1620804620000|2021-05-12 07:30:20|45229.4|45189.4|45224.6|45184.6|45229.6|45189.6|45224.6|45184.6|2
1620804630000|2021-05-12 07:30:30|45229.4|45189.4|45214.6|45174.6|45229.4|45189.4|45214.6|45174.6|1
1620804640000|2021-05-12 07:30:40|45219.6|45179.6|45224.6|45184.6|45224.6|45184.6|45219.6|45179.6|1
1620804650000|2021-05-12 07:30:50|||||||||2
1620804660000|2021-05-12 07:31:00|45219.6|45179.6|45214.6|45174.6|45224.6|45184.6|45214.6|45174.6|3
1620804710000|2021-05-12 07:31:50|45219.6|45179.6|45219.6|45179.6|45219.6|45179.6|45219.6|45179.6|0
1620804720000|2021-05-12 07:32:00|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|1
1620804730000|2021-05-12 07:32:10|45219.7|45179.7|45214.6|45174.6|45224.6|45184.6|45214.6|45174.6|0
1620804740000|2021-05-12 07:32:20|45209.7|45169.7|45209.6|45169.6|45209.7|45169.7|45209.6|45169.6|0
1620804750000|2021-05-12 07:32:30|45214.6|45174.6|45209.6|45169.6|45214.6|45174.6|45209.6|45169.6|0
1620804760000|2021-05-12 07:32:40|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|0
1620804770000|2021-05-12 07:32:50|45209.7|45169.7|45209.6|45169.6|45209.7|45169.7|45209.6|45169.6|1
1620804780000|2021-05-12 07:33:00|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|45209.6|45169.6|2
1620804800000|2021-05-12 07:33:20|45214.7|45174.7|45214.7|45174.7|45214.7|45174.7|45214.7|45174.7|0
1620804810000|2021-05-12 07:33:30|45219.6|45179.6|45209.6|45169.6|45219.6|45179.6|45209.6|45169.6|2
1620804820000|2021-05-12 07:33:40|45209.4|45169.4|45204.6|45164.6|45209.4|45169.4|45204.6|45164.6|1
1620804840000|2021-05-12 07:34:00|45199.6|45159.6|45204.6|45164.6|45204.6|45164.6|45199.6|45159.6|2
1620804850000|2021-05-12 07:34:10|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|2
1620804860000|2021-05-12 07:34:20|45204.6|45164.6|45209.6|45169.6|45209.6|45169.6|45204.6|45164.6|1
1620804870000|2021-05-12 07:34:30|45219.6|45179.6|45214.6|45174.6|45219.6|45179.6|45214.6|45174.6|1
1620804880000|2021-05-12 07:34:40|45214.7|45174.7|45214.6|45174.6|45214.7|45174.7|45214.6|45174.6|0
1620804900000|2021-05-12 07:35:00|45209.6|45169.6|45214.6|45174.6|45214.6|45174.6|45209.6|45169.6|1
1620804910000|2021-05-12 07:35:10|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|45209.6|45169.6|0
1620804930000|2021-05-12 07:35:30|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|1
1620804940000|2021-05-12 07:35:40|45209.6|45169.6|45214.6|45174.6|45214.6|45174.6|45209.6|45169.6|1
1620804970000|2021-05-12 07:36:10|45214.4|45174.4|45214.6|45174.6|45214.6|45174.6|45214.4|45174.4|0
1620805020000|2021-05-12 07:37:00|45219.6|45179.6|45219.6|45179.6|45219.6|45179.6|45219.6|45179.6|1
1620805030000|2021-05-12 07:37:10|45224.6|45184.6|45229.6|45189.6|45229.6|45189.6|45224.6|45184.6|2
1620805040000|2021-05-12 07:37:20|45234.6|45194.6|45234.6|45194.6|45234.6|45194.6|45234.6|45194.6|2
1620805060000|2021-05-12 07:37:40|45229.6|45189.6|45234.6|45194.6|45234.6|45194.6|45229.6|45189.6|0
1620805080000|2021-05-12 07:38:00|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|1
1620805090000|2021-05-12 07:38:10|45229.6|45189.6|45234.6|45194.6|45234.6|45194.6|45229.6|45189.6|0
1620805130000|2021-05-12 07:38:50|45234.4|45194.4|45224.6|45184.6|45234.4|45194.4|45224.4|45184.4|2
1620805180000|2021-05-12 07:39:40|45224.4|45184.4|45219.6|45179.6|45224.4|45184.4|45219.6|45179.6|0
1620805200000|2021-05-12 07:40:00|||||||||2
1620805250000|2021-05-12 07:40:50|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|45214.6|45174.6|1
1620805260000|2021-05-12 07:41:00|45214.4|45174.4|45209.6|45169.6|45214.4|45174.4|45209.6|45169.6|0
1620805280000|2021-05-12 07:41:20|45209.7|45169.7|45209.7|45169.7|45209.7|45169.7|45209.7|45169.7|0
1620805290000|2021-05-12 07:41:30|45214.6|45174.6|45224.6|45184.6|45224.6|45184.6|45214.6|45174.6|2
1620805300000|2021-05-12 07:41:40|45229.4|45189.4|45229.6|45189.6|45229.6|45189.6|45229.4|45189.4|0
1620805330000|2021-05-12 07:42:10|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|0
1620805370000|2021-05-12 07:42:50|45229.6|45189.6|45229.6|45189.6|45229.6|45189.6|45229.6|45189.6|0
1620805400000|2021-05-12 07:43:20|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|45224.6|45184.6|0
1620805450000|2021-05-12 07:44:10|45224.4|45184.4|45214.6|45174.6|45224.4|45184.4|45214.6|45174.6|2
1620805460000|2021-05-12 07:44:20|45214.2|45174.2|45204.6|45164.6|45214.2|45174.2|45204.6|45164.6|1
1620805480000|2021-05-12 07:44:40|45199.7|45159.7|45199.6|45159.6|45199.7|45159.7|45194.6|45154.6|0
1620805490000|2021-05-12 07:44:50|45194.7|45154.7|45194.6|45154.6|45194.7|45154.7|45189.7|45149.7|1
1620805510000|2021-05-12 07:45:10|45199.6|45159.6|45194.6|45154.6|45199.6|45159.6|45194.6|45154.6|1
1620805520000|2021-05-12 07:45:20|45194.5|45154.5|45194.5|45154.5|45194.5|45154.5|45194.5|45154.5|0
1620805540000|2021-05-12 07:45:40|45184.5|45144.5|45194.5|45154.5|45194.5|45154.5|45184.5|45144.5|0
1620805550000|2021-05-12 07:45:50|45199.5|45159.5|45199.5|45159.5|45199.5|45159.5|45199.5|45159.5|0
1620805560000|2021-05-12 07:46:00|45209.5|45169.5|45204.5|45164.5|45209.5|45169.5|45204.5|45164.5|2
1620805600000|2021-05-12 07:46:40|45209.4|45169.4|45219.5|45179.5|45219.5|45179.5|45209.4|45169.4|1
1620805610000|2021-05-12 07:46:50|45214.5|45174.5|45219.5|45179.5|45219.5|45179.5|45214.5|45174.5|0
1620805640000|2021-05-12 07:47:20|45194.5|45154.5|45194.5|45154.5|45199.5|45159.5|45194.5|45154.5|7
1620805650000|2021-05-12 07:47:30|45194.9|45154.9|45209.5|45169.5|45209.5|45169.5|45194.9|45154.9|4
1620805660000|2021-05-12 07:47:40|45209.4|45169.4|45204.5|45164.5|45209.4|45169.4|45204.5|45164.5|3
1620805680000|2021-05-12 07:48:00|45205.2|45165.2|45229.5|45189.5|45229.5|45189.5|45205.2|45165.2|1
1620805690000|2021-05-12 07:48:10|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|3
1620805710000|2021-05-12 07:48:30|45234.7|45194.7|45239.5|45199.5|45239.5|45199.5|45234.7|45194.7|0
1620805730000|2021-05-12 07:48:50|45239.4|45199.4|45234.5|45194.5|45239.4|45199.4|45234.5|45194.5|1
1620805740000|2021-05-12 07:49:00|45229.7|45189.7|45229.5|45189.5|45234.5|45194.5|45229.5|45189.5|0
1620805830000|2021-05-12 07:50:30|45239.5|45199.5|45239.5|45199.5|45239.5|45199.5|45239.5|45199.5|1
1620805840000|2021-05-12 07:50:40|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|0
1620805870000|2021-05-12 07:51:10|||||||||6
1620805890000|2021-05-12 07:51:30|45234.7|45194.7|45244.5|45204.5|45244.5|45204.5|45234.7|45194.7|5
1620805900000|2021-05-12 07:51:40|45239.7|45199.7|45244.5|45204.5|45244.5|45204.5|45239.5|45199.5|0
1620805910000|2021-05-12 07:51:50|45239.7|45199.7|45234.5|45194.5|45239.7|45199.7|45234.5|45194.5|0
1620805920000|2021-05-12 07:52:00|45229.7|45189.7|45234.5|45194.5|45234.5|45194.5|45229.7|45189.7|2
1620805930000|2021-05-12 07:52:10|45239.5|45199.5|45244.5|45204.5|45244.5|45204.5|45239.5|45199.5|2
1620805980000|2021-05-12 07:53:00|45249.4|45209.4|45249.5|45209.5|45249.5|45209.5|45249.4|45209.4|0
1620806020000|2021-05-12 07:53:40|45259.5|45219.5|45259.5|45219.5|45259.5|45219.5|45259.5|45219.5|4
1620806050000|2021-05-12 07:54:10|45259.7|45219.7|45264.5|45224.5|45269.5|45229.5|45259.7|45219.7|4
1620806080000|2021-05-12 07:54:40|||||||||1
1620806090000|2021-05-12 07:54:50|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|0
1620806100000|2021-05-12 07:55:00|45259.8|45219.8|45259.5|45219.5|45259.8|45219.8|45259.3|45219.3|1
1620806110000|2021-05-12 07:55:10|45259.7|45219.7|45264.5|45224.5|45264.5|45224.5|45259.7|45219.7|0
1620806130000|2021-05-12 07:55:30|45269.5|45229.5|45274.5|45234.5|45274.5|45234.5|45269.5|45229.5|2
1620806140000|2021-05-12 07:55:40|45274.7|45234.7|45274.5|45234.5|45274.7|45234.7|45274.5|45234.5|0
1620806170000|2021-05-12 07:56:10|45279.4|45239.4|45279.5|45239.5|45279.5|45239.5|45279.4|45239.4|2
1620806190000|2021-05-12 07:56:30|||||||||4
1620806200000|2021-05-12 07:56:40|45284.4|45244.4|45284.5|45244.5|45284.5|45244.5|45284.4|45244.4|1
1620806210000|2021-05-12 07:56:50|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|12
1620806250000|2021-05-12 07:57:30|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|2
1620806260000|2021-05-12 07:57:40|45299.7|45259.7|45299.5|45259.5|45299.7|45259.7|45299.5|45259.5|0
1620806270000|2021-05-12 07:57:50|45299.7|45259.7|45304.5|45264.5|45304.5|45264.5|45299.7|45259.7|0
1620806280000|2021-05-12 07:58:00|45314.7|45274.7|45304.5|45264.5|45314.7|45274.7|45299.5|45259.5|47
1620806290000|2021-05-12 07:58:10|45309.4|45269.4|45294.5|45254.5|45309.4|45269.4|45294.5|45254.5|8
1620806300000|2021-05-12 07:58:20|45294.7|45254.7|45299.5|45259.5|45299.5|45259.5|45294.5|45254.5|1
1620806310000|2021-05-12 07:58:30|45294.7|45254.7|45294.5|45254.5|45299.5|45259.5|45294.5|45254.5|0
1620806320000|2021-05-12 07:58:40|45294.4|45254.4|45294.5|45254.5|45294.5|45254.5|45294.4|45254.4|0
1620806330000|2021-05-12 07:58:50|45294.4|45254.4|45289.5|45249.5|45294.4|45254.4|45289.5|45249.5|0
1620806340000|2021-05-12 07:59:00|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|45279.5|45239.5|4
1620806350000|2021-05-12 07:59:10|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|0
1620806390000|2021-05-12 07:59:50|45284.4|45244.4|45284.5|45244.5|45289.4|45249.4|45279.5|45239.5|0
1620806400000|2021-05-12 08:00:00|45284.7|45244.7|45289.5|45249.5|45289.5|45249.5|45284.7|45244.7|1
1620806420000|2021-05-12 08:00:20|45289.7|45249.7|45304.5|45264.5|45304.5|45264.5|45289.7|45249.7|3
1620806450000|2021-05-12 08:00:50|45299.6|45259.6|45304.5|45264.5|45304.5|45264.5|45299.6|45259.6|0
1620806460000|2021-05-12 08:01:00|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|45299.5|45259.5|0
1620806470000|2021-05-12 08:01:10|45299.6|45259.6|45304.5|45264.5|45304.5|45264.5|45299.6|45259.6|1
1620806500000|2021-05-12 08:01:40|45299.6|45259.6|45299.5|45259.5|45299.6|45259.6|45299.5|45259.5|0
1620806510000|2021-05-12 08:01:50|45299.4|45259.4|45289.5|45249.5|45299.4|45259.4|45289.5|45249.5|0
1620806540000|2021-05-12 08:02:20|45294.5|45254.5|45294.5|45254.5|45294.5|45254.5|45294.5|45254.5|1
1620806550000|2021-05-12 08:02:30|45289.6|45249.6|45294.5|45254.5|45294.5|45254.5|45289.6|45249.6|0
1620806580000|2021-05-12 08:03:00|45294.6|45254.6|45294.5|45254.5|45294.6|45254.6|45294.5|45254.5|1
1620806630000|2021-05-12 08:03:50|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|1
1620806640000|2021-05-12 08:04:00|45284.4|45244.4|45284.5|45244.5|45284.5|45244.5|45279.5|45239.5|1
1620806670000|2021-05-12 08:04:30|45284.4|45244.4|45284.5|45244.5|45284.5|45244.5|45284.4|45244.4|1
1620806680000|2021-05-12 08:04:40|45289.4|45249.4|45289.5|45249.5|45289.5|45249.5|45289.4|45249.4|0
1620806700000|2021-05-12 08:05:00|45284.5|45244.5|45289.5|45249.5|45289.5|45249.5|45284.5|45244.5|2
1620806710000|2021-05-12 08:05:10|45284.5|45244.5|45289.5|45249.5|45289.5|45249.5|45284.5|45244.5|0
1620806730000|2021-05-12 08:05:30|45289.4|45249.4|45284.5|45244.5|45289.4|45249.4|45284.5|45244.5|0
1620806770000|2021-05-12 08:06:10|45289.4|45249.4|45284.5|45244.5|45289.4|45249.4|45284.5|45244.5|1
1620806780000|2021-05-12 08:06:20|45279.6|45239.6|45284.5|45244.5|45284.5|45244.5|45279.6|45239.6|0
1620806790000|2021-05-12 08:06:30|45279.6|45239.6|45279.5|45239.5|45279.6|45239.6|45279.5|45239.5|0
1620806800000|2021-05-12 08:06:40|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|45284.5|45244.5|5
1620806810000|2021-05-12 08:06:50|45284.1|45244.1|45274.5|45234.5|45284.1|45244.1|45269.5|45229.5|1
1620806820000|2021-05-12 08:07:00|45269.5|45229.5|45259.5|45219.5|45269.5|45229.5|45259.5|45219.5|2
1620806830000|2021-05-12 08:07:10|45264.5|45224.5|45274.5|45234.5|45274.5|45234.5|45264.5|45224.5|3
1620806840000|2021-05-12 08:07:20|45274.4|45234.4|45274.5|45234.5|45274.5|45234.5|45274.4|45234.4|0
1620806850000|2021-05-12 08:07:30|45279.4|45239.4|45274.5|45234.5|45279.5|45239.5|45274.4|45234.4|1
1620806860000|2021-05-12 08:07:40|45274.4|45234.4|45284.5|45244.5|45284.5|45244.5|45274.4|45234.4|3
1620806870000|2021-05-12 08:07:50|45289.4|45249.4|45289.5|45249.5|45289.5|45249.5|45289.4|45249.4|0
1620806890000|2021-05-12 08:08:10|45289.6|45249.6|45294.5|45254.5|45294.5|45254.5|45289.6|45249.6|2
1620806910000|2021-05-12 08:08:30|45294.6|45254.6|45299.5|45259.5|45299.5|45259.5|45294.6|45254.6|1
1620806920000|2021-05-12 08:08:40|45309.5|45269.5|45304.5|45264.5|45309.5|45269.5|45304.5|45264.5|2
1620806930000|2021-05-12 08:08:50|45309.4|45269.4|45314.5|45274.5|45314.5|45274.5|45309.4|45269.4|1
1620806940000|2021-05-12 08:09:00|45309.6|45269.6|45309.5|45269.5|45309.6|45269.6|45309.5|45269.5|0
1620806950000|2021-05-12 08:09:10|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|1
1620806970000|2021-05-12 08:09:30|45304.6|45264.6|45304.5|45264.5|45309.5|45269.5|45304.5|45264.5|1
1620807000000|2021-05-12 08:10:00|45304.4|45264.4|45299.5|45259.5|45304.4|45264.4|45299.5|45259.5|0
1620807110000|2021-05-12 08:11:50|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|45304.5|45264.5|1
1620807120000|2021-05-12 08:12:00|45299.6|45259.6|45304.5|45264.5|45304.5|45264.5|45299.6|45259.6|2
1620807150000|2021-05-12 08:12:30|45304.4|45264.4|45304.5|45264.5|45304.5|45264.5|45304.4|45264.4|0
1620807160000|2021-05-12 08:12:40|||||||||1
1620807170000|2021-05-12 08:12:50|45304.4|45264.4|45294.5|45254.5|45304.4|45264.4|45294.5|45254.5|1
1620807180000|2021-05-12 08:13:00|45289.5|45249.5|45279.5|45239.5|45289.5|45249.5|45279.5|45239.5|7
1620807200000|2021-05-12 08:13:20|45274.5|45234.5|45274.5|45234.5|45274.5|45234.5|45274.5|45234.5|2
1620807230000|2021-05-12 08:13:50|45269.6|45229.6|45269.5|45229.5|45269.6|45229.6|45269.5|45229.5|0
1620807240000|2021-05-12 08:14:00|45269.4|45229.4|45264.5|45224.5|45269.4|45229.4|45264.5|45224.5|10
1620807260000|2021-05-12 08:14:20|45259.6|45219.6|45259.5|45219.5|45259.6|45219.6|45259.5|45219.5|1
1620807270000|2021-05-12 08:14:30|45259.6|45219.6|45264.5|45224.5|45264.5|45224.5|45259.6|45219.6|0
1620807300000|2021-05-12 08:15:00|45264.4|45224.4|45264.5|45224.5|45264.5|45224.5|45264.4|45224.4|11
1620807310000|2021-05-12 08:15:10|45259.6|45219.6|45254.5|45214.5|45259.6|45219.6|45254.5|45214.5|2
1620807320000|2021-05-12 08:15:20|45264.5|45224.5|45264.5|45224.5|45264.5|45224.5|45264.5|45224.5|3
1620807340000|2021-05-12 08:15:40|45264.4|45224.4|45264.5|45224.5|45264.5|45224.5|45264.4|45224.4|1
1620807350000|2021-05-12 08:15:50|45264.6|45224.6|45264.5|45224.5|45264.6|45224.6|45264.5|45224.5|1
1620807360000|2021-05-12 08:16:00|45259.5|45219.5|45254.5|45214.5|45264.5|45224.5|45254.5|45214.5|1
1620807380000|2021-05-12 08:16:20|45254.6|45214.6|45254.5|45214.5|45259.5|45219.5|45254.5|45214.5|3
1620807390000|2021-05-12 08:16:30|45249.6|45209.6|45249.5|45209.5|45254.5|45214.5|45249.5|45209.5|0
1620807400000|2021-05-12 08:16:40|45254.5|45214.5|45254.5|45214.5|45254.5|45214.5|45254.5|45214.5|1
1620807410000|2021-05-12 08:16:50|45259.5|45219.5|45254.5|45214.5|45259.5|45219.5|45254.5|45214.5|1
1620807470000|2021-05-12 08:17:50|45254.6|45214.6|45259.5|45219.5|45259.5|45219.5|45254.6|45214.6|0
1620807490000|2021-05-12 08:18:10|45259.4|45219.4|45254.5|45214.5|45259.4|45219.4|45254.5|45214.5|2
1620807510000|2021-05-12 08:18:30|45259.5|45219.5|45254.5|45214.5|45264.5|45224.5|45249.5|45209.5|9
1620807540000|2021-05-12 08:19:00|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|0
1620807550000|2021-05-12 08:19:10|45249.6|45209.6|45254.5|45214.5|45254.5|45214.5|45249.6|45209.6|1
1620807560000|2021-05-12 08:19:20|45249.6|45209.6|45254.5|45214.5|45254.5|45214.5|45249.6|45209.6|0
1620807580000|2021-05-12 08:19:40|45254.6|45214.6|45259.5|45219.5|45259.5|45219.5|45254.6|45214.6|0
1620807590000|2021-05-12 08:19:50|45254.5|45214.5|45249.5|45209.5|45254.5|45214.5|45249.5|45209.5|1
1620807600000|2021-05-12 08:20:00|45244.5|45204.5|45244.5|45204.5|45244.5|45204.5|45244.5|45204.5|1
1620807660000|2021-05-12 08:21:00|45239.6|45199.6|45239.5|45199.5|45239.6|45199.6|45239.5|45199.5|0
1620807670000|2021-05-12 08:21:10|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|45229.5|45189.5|0
1620807680000|2021-05-12 08:21:20|45239.4|45199.4|45244.5|45204.5|45244.5|45204.5|45239.4|45199.4|3
1620807690000|2021-05-12 08:21:30|45244.6|45204.6|45244.5|45204.5|45249.5|45209.5|45244.5|45204.5|0
1620807700000|2021-05-12 08:21:40|||||||||2
1620807710000|2021-05-12 08:21:50|45244.4|45204.4|45239.5|45199.5|45244.4|45204.4|45239.5|45199.5|0
1620807730000|2021-05-12 08:22:10|45239.9|45199.9|45244.5|45204.5|45254.5|45214.5|45239.9|45199.9|13
1620807760000|2021-05-12 08:22:40|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|0
1620807790000|2021-05-12 08:23:10|45239.5|45199.5|45239.5|45199.5|45239.5|45199.5|45239.5|45199.5|0
1620807810000|2021-05-12 08:23:30|45249.5|45209.5|45254.5|45214.5|45254.5|45214.5|45249.5|45209.5|3
1620807850000|2021-05-12 08:24:10|45259.5|45219.5|45254.5|45214.5|45259.5|45219.5|45254.5|45214.5|0
1620807860000|2021-05-12 08:24:20|45259.5|45219.5|45249.6|45209.6|45259.5|45219.5|45249.6|45209.6|0
1620807870000|2021-05-12 08:24:30|45224.5|45184.5|45234.5|45194.5|45239.5|45199.5|45224.5|45184.5|23
1620807890000|2021-05-12 08:24:50|45234.6|45194.6|45244.5|45204.5|45244.5|45204.5|45234.6|45194.6|3
1620807900000|2021-05-12 08:25:00|45244.3|45204.3|45244.5|45204.5|45244.5|45204.5|45239.5|45199.5|1
1620807910000|2021-05-12 08:25:10|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|10
1620807950000|2021-05-12 08:25:50|45254.5|45214.5|45264.5|45224.5|45264.5|45224.5|45254.5|45214.5|11
1620807970000|2021-05-12 08:26:10|||||||||1
1620807990000|2021-05-12 08:26:30|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|5
1620808000000|2021-05-12 08:26:40|||||||||2
1620808010000|2021-05-12 08:26:50|45269.7|45229.7|45279.5|45239.5|45279.5|45239.5|45269.7|45229.7|13
1620808030000|2021-05-12 08:27:10|45289.2|45249.2|45284.5|45244.5|45289.2|45249.2|45284.5|45244.5|6
1620808080000|2021-05-12 08:28:00|45279.5|45239.5|45274.5|45234.5|45279.5|45239.5|45274.5|45234.5|2
1620808120000|2021-05-12 08:28:40|45279.3|45239.3|45279.5|45239.5|45279.5|45239.5|45279.3|45239.3|0
1620808130000|2021-05-12 08:28:50|45274.5|45234.5|45274.5|45234.5|45274.5|45234.5|45274.5|45234.5|2
1620808190000|2021-05-12 08:29:50|45274.3|45234.3|45269.5|45229.5|45274.3|45234.3|45269.5|45229.5|0
1620808200000|2021-05-12 08:30:00|45264.5|45224.5|45269.5|45229.5|45269.5|45229.5|45264.5|45224.5|1
1620808220000|2021-05-12 08:30:20|45279.5|45239.5|45274.5|45234.5|45279.5|45239.5|45274.5|45234.5|2
1620808230000|2021-05-12 08:30:30|45274.3|45234.3|45264.5|45224.5|45274.3|45234.3|45264.5|45224.5|1
1620808240000|2021-05-12 08:30:40|45264.3|45224.3|45259.5|45219.5|45264.3|45224.3|45259.5|45219.5|0
1620808250000|2021-05-12 08:30:50|45259.2|45219.2|45254.5|45214.5|45259.2|45219.2|45254.5|45214.5|1
1620808260000|2021-05-12 08:31:00|45259.5|45219.5|45259.5|45219.5|45259.6|45219.6|45254.5|45214.5|3
1620808270000|2021-05-12 08:31:10|45254.6|45214.6|45254.5|45214.5|45254.6|45214.6|45254.5|45214.5|0
1620808320000|2021-05-12 08:32:00|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|45249.5|45209.5|0
1620808330000|2021-05-12 08:32:10|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|45234.5|45194.5|1
1620808380000|2021-05-12 08:33:00|45229.6|45189.6|45229.5|45189.5|45229.6|45189.6|45229.5|45189.5|0
1620808390000|2021-05-12 08:33:10|45224.5|45184.5|45224.5|45184.5|45224.5|45184.5|45224.5|45184.5|0
1620808440000|2021-05-12 08:34:00|45229.5|45189.5|45224.5|45184.5|45229.5|45189.5|45224.5|45184.5|1
1620808480000|2021-05-12 08:34:40|45229.5|45189.5|45229.5|45189.5|45229.5|45189.5|45229.5|45189.5|0
1620808490000|2021-05-12 08:34:50|45224.5|45184.5|45249.6|45209.6|45249.6|45209.6|45224.5|45184.5|9
1620808500000|2021-05-12 08:35:00|45254.5|45214.5|45254.5|45214.5|45259.3|45219.3|45254.5|45214.5|2
1620808510000|2021-05-12 08:35:10|45254.6|45214.6|45259.5|45219.5|45259.5|45219.5|45254.6|45214.6|0
1620808540000|2021-05-12 08:35:40|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|2
1620808550000|2021-05-12 08:35:50|45264.6|45224.6|45264.5|45224.5|45264.6|45224.6|45264.5|45224.5|1
1620808560000|2021-05-12 08:36:00|45264.8|45224.8|45274.5|45234.5|45274.5|45234.5|45264.8|45224.8|3
1620808570000|2021-05-12 08:36:10|45274.6|45234.6|45274.5|45234.5|45274.6|45234.6|45274.5|45234.5|1
1620808620000|2021-05-12 08:37:00|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|45269.5|45229.5|0
1620808630000|2021-05-12 08:37:10|45269.4|45229.4|45264.4|45224.4|45269.4|45229.4|45264.4|45224.4|1
1620808650000|2021-05-12 08:37:30|45264.3|45224.3|45259.4|45219.4|45264.3|45224.3|45259.4|45219.4|0
1620808660000|2021-05-12 08:37:40|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|0
1620808680000|2021-05-12 08:38:00|||||||||8
1620808720000|2021-05-12 08:38:40|45269.3|45229.3|45264.4|45224.4|45269.4|45229.4|45264.4|45224.4|1
1620808750000|2021-05-12 08:39:10|45264.6|45224.6|45269.4|45229.4|45269.4|45229.4|45264.6|45224.6|2
1620808770000|2021-05-12 08:39:30|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|6
1620808800000|2021-05-12 08:40:00|45259.6|45219.6|45259.4|45219.4|45259.6|45219.6|45259.4|45219.4|0
1620808860000|2021-05-12 08:41:00|45258.9|45218.9|45249.4|45209.4|45258.9|45218.9|45249.4|45209.4|2
1620808880000|2021-05-12 08:41:20|45249.6|45209.6|45254.4|45214.4|45254.4|45214.4|45249.6|45209.6|1
1620808920000|2021-05-12 08:42:00|45254.6|45214.6|45259.4|45219.4|45259.4|45219.4|45254.6|45214.6|6
1620808930000|2021-05-12 08:42:10|45254.4|45214.4|45254.4|45214.4|45269.4|45229.4|45249.4|45209.4|24
1620808970000|2021-05-12 08:42:50|45254.6|45214.6|45264.4|45224.4|45264.4|45224.4|45254.6|45214.6|1
1620808980000|2021-05-12 08:43:00|45259.4|45219.4|45254.4|45214.4|45259.4|45219.4|45254.4|45214.4|2
1620809020000|2021-05-12 08:43:40|45259.4|45219.4|45254.4|45214.4|45259.4|45219.4|45254.4|45214.4|3
1620809040000|2021-05-12 08:44:00|45254.6|45214.6|45264.4|45224.4|45264.4|45224.4|45254.6|45214.6|1
1620809060000|2021-05-12 08:44:20|45264.6|45224.6|45274.4|45234.4|45274.4|45234.4|45264.6|45224.6|2
1620809080000|2021-05-12 08:44:40|45274.6|45234.6|45279.4|45239.4|45279.4|45239.4|45274.6|45234.6|0
1620809090000|2021-05-12 08:44:50|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|1
1620809100000|2021-05-12 08:45:00|45289.7|45249.7|45299.4|45259.4|45299.4|45259.4|45289.7|45249.7|2
1620809110000|2021-05-12 08:45:10|45299.3|45259.3|45294.4|45254.4|45299.3|45259.3|45294.4|45254.4|2
1620809140000|2021-05-12 08:45:40|45294.6|45254.6|45299.4|45259.4|45299.4|45259.4|45294.6|45254.6|0
1620809150000|2021-05-12 08:45:50|45294.6|45254.6|45294.4|45254.4|45294.6|45254.6|45294.4|45254.4|0
1620809160000|2021-05-12 08:46:00|||||||||2
1620809170000|2021-05-12 08:46:10|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|0
1620809180000|2021-05-12 08:46:20|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|0
1620809190000|2021-05-12 08:46:30|45299.3|45259.3|45299.4|45259.4|45299.4|45259.4|45299.3|45259.3|0
1620809210000|2021-05-12 08:46:50|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|0
1620809250000|2021-05-12 08:47:30|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|0
1620809260000|2021-05-12 08:47:40|45294.4|45254.4|45294.4|45254.4|45299.4|45259.4|45294.4|45254.4|0
1620809270000|2021-05-12 08:47:50|45294.3|45254.3|45299.4|45259.4|45299.4|45259.4|45294.3|45254.3|1
1620809280000|2021-05-12 08:48:00|||||||||2
1620809290000|2021-05-12 08:48:10|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|0
1620809310000|2021-05-12 08:48:30|45299.4|45259.4|45294.4|45254.4|45299.4|45259.4|45294.4|45254.4|0
1620809320000|2021-05-12 08:48:40|45294.6|45254.6|45294.4|45254.4|45299.4|45259.4|45294.4|45254.4|0
1620809340000|2021-05-12 08:49:00|||||||||1
1620809350000|2021-05-12 08:49:10|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|0
1620809380000|2021-05-12 08:49:40|45289.6|45249.6|45294.4|45254.4|45294.4|45254.4|45289.6|45249.6|1
1620809410000|2021-05-12 08:50:10|45294.6|45254.6|45299.4|45259.4|45299.4|45259.4|45294.6|45254.6|0
1620809420000|2021-05-12 08:50:20|45294.6|45254.6|45299.4|45259.4|45299.4|45259.4|45294.6|45254.6|0
1620809430000|2021-05-12 08:50:30|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|1
1620809450000|2021-05-12 08:50:50|45294.3|45254.3|45299.4|45259.4|45299.4|45259.4|45289.4|45249.4|1
1620809490000|2021-05-12 08:51:30|45299.5|45259.5|45304.4|45264.4|45304.4|45264.4|45299.5|45259.5|2
1620809510000|2021-05-12 08:51:50|45299.5|45259.5|45304.4|45264.4|45304.4|45264.4|45299.5|45259.5|0
1620809520000|2021-05-12 08:52:00|45299.4|45259.4|45284.4|45244.4|45299.4|45259.4|45274.4|45234.4|1
1620809530000|2021-05-12 08:52:10|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|2
1620809550000|2021-05-12 08:52:30|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|0
1620809620000|2021-05-12 08:53:40|45279.5|45239.5|45279.4|45239.4|45279.5|45239.5|45279.4|45239.4|0
1620809630000|2021-05-12 08:53:50|45279.3|45239.3|45274.4|45234.4|45279.3|45239.3|45274.4|45234.4|1
1620809640000|2021-05-12 08:54:00|45269.5|45229.5|45264.4|45224.4|45274.4|45234.4|45264.4|45224.4|0
1620809650000|2021-05-12 08:54:10|45254.4|45214.4|45254.4|45214.4|45259.3|45219.3|45254.4|45214.4|4
1620809660000|2021-05-12 08:54:20|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|5
1620809670000|2021-05-12 08:54:30|45249.3|45209.3|45249.4|45209.4|45249.4|45209.4|45244.4|45204.4|2
1620809680000|2021-05-12 08:54:40|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|1
1620809690000|2021-05-12 08:54:50|45244.3|45204.3|45239.4|45199.4|45244.3|45204.3|45239.4|45199.4|0
1620809700000|2021-05-12 08:55:00|||||||||1
1620809710000|2021-05-12 08:55:10|45244.3|45204.3|45244.4|45204.4|45249.4|45209.4|45239.4|45199.4|0
1620809720000|2021-05-12 08:55:20|45249.3|45209.3|45244.4|45204.4|45249.3|45209.3|45244.4|45204.4|0
1620809730000|2021-05-12 08:55:30|45239.5|45199.5|45244.4|45204.4|45244.4|45204.4|45239.5|45199.5|0
1620809750000|2021-05-12 08:55:50|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|0
1620809760000|2021-05-12 08:56:00|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|1
1620809770000|2021-05-12 08:56:10|45249.3|45209.3|45244.4|45204.4|45249.4|45209.4|45244.4|45204.4|0
1620809780000|2021-05-12 08:56:20|45244.3|45204.3|45239.4|45199.4|45244.3|45204.3|45234.5|45194.5|0
1620809790000|2021-05-12 08:56:30|45234.4|45194.4|45239.4|45199.4|45239.4|45199.4|45234.4|45194.4|0
1620809800000|2021-05-12 08:56:40|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|0
1620809810000|2021-05-12 08:56:50|45234.3|45194.3|45229.4|45189.4|45234.3|45194.3|45229.4|45189.4|0
1620809820000|2021-05-12 08:57:00|45209.4|45169.4|45204.4|45164.4|45209.4|45169.4|45199.4|45159.4|3
1620809830000|2021-05-12 08:57:10|45204.3|45164.3|45189.4|45149.4|45204.3|45164.3|45189.4|45149.4|13
1620809840000|2021-05-12 08:57:20|45194.4|45154.4|45194.4|45154.4|45194.4|45154.4|45194.4|45154.4|7
1620809850000|2021-05-12 08:57:30|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|12
1620809920000|2021-05-12 08:58:40|45204.3|45164.3|45204.4|45164.4|45204.4|45164.4|45199.4|45159.4|2
1620809940000|2021-05-12 08:59:00|45204.5|45164.5|45209.4|45169.4|45209.4|45169.4|45204.5|45164.5|0
1620809950000|2021-05-12 08:59:10|45204.5|45164.5|45204.4|45164.4|45204.5|45164.5|45204.4|45164.4|0
1620809960000|2021-05-12 08:59:20|45209.3|45169.3|45204.4|45164.4|45209.3|45169.3|45204.4|45164.4|1
1620809980000|2021-05-12 08:59:40|45209.3|45169.3|45214.4|45174.4|45214.4|45174.4|45209.3|45169.3|1
1620810000000|2021-05-12 09:00:00|45209.4|45169.4|45214.4|45174.4|45214.4|45174.4|45209.4|45169.4|11
1620810050000|2021-05-12 09:00:50|45219.4|45179.4|45219.4|45179.4|45219.4|45179.4|45219.4|45179.4|0
1620810060000|2021-05-12 09:01:00|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|45224.4|45184.4|2
1620810070000|2021-05-12 09:01:10|45219.5|45179.5|45224.4|45184.4|45224.4|45184.4|45219.4|45179.4|0
1620810120000|2021-05-12 09:02:00|||||||||1
1620810130000|2021-05-12 09:02:10|45219.5|45179.5|45214.4|45174.4|45219.5|45179.5|45214.4|45174.4|0
1620810140000|2021-05-12 09:02:20|45209.5|45169.5|45214.4|45174.4|45214.4|45174.4|45209.4|45169.4|0
1620810190000|2021-05-12 09:03:10|45209.4|45169.4|45214.4|45174.4|45214.4|45174.4|45209.4|45169.4|0
1620810200000|2021-05-12 09:03:20|45214.8|45174.8|45224.4|45184.4|45224.4|45184.4|45214.8|45174.8|2
1620810210000|2021-05-12 09:03:30|45229.3|45189.3|45229.4|45189.4|45229.4|45189.4|45229.3|45189.3|0
1620810220000|2021-05-12 09:03:40|45224.4|45184.4|45224.4|45184.4|45229.3|45189.3|45224.4|45184.4|1
1620810230000|2021-05-12 09:03:50|45219.5|45179.5|45224.4|45184.4|45229.4|45189.4|45219.5|45179.5|3
1620810240000|2021-05-12 09:04:00|45229.4|45189.4|45229.4|45189.4|45229.4|45189.4|45229.4|45189.4|0
1620810260000|2021-05-12 09:04:20|45229.3|45189.3|45219.4|45179.4|45229.3|45189.3|45219.4|45179.4|1
1620810270000|2021-05-12 09:04:30|45224.3|45184.3|45224.4|45184.4|45224.4|45184.4|45224.3|45184.3|1
1620810300000|2021-05-12 09:05:00|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|10
1620810310000|2021-05-12 09:05:10|45229.5|45189.5|45234.4|45194.4|45234.4|45194.4|45229.4|45189.4|0
1620810320000|2021-05-12 09:05:20|45234.3|45194.3|45224.4|45184.4|45234.3|45194.3|45224.4|45184.4|2
1620810340000|2021-05-12 09:05:40|45229.4|45189.4|45224.4|45184.4|45229.4|45189.4|45224.3|45184.3|0
1620810350000|2021-05-12 09:05:50|45219.5|45179.5|45224.4|45184.4|45224.4|45184.4|45219.4|45179.4|0
1620810370000|2021-05-12 09:06:10|45219.5|45179.5|45219.4|45179.4|45219.5|45179.5|45219.4|45179.4|0
1620810410000|2021-05-12 09:06:50|45214.5|45174.5|45214.4|45174.4|45214.5|45174.5|45214.4|45174.4|1
1620810420000|2021-05-12 09:07:00|45214.3|45174.3|45224.4|45184.4|45224.4|45184.4|45209.4|45169.4|11
1620810430000|2021-05-12 09:07:10|45219.5|45179.5|45219.5|45179.5|45219.5|45179.5|45219.5|45179.5|0
1620810440000|2021-05-12 09:07:20|45214.4|45174.4|45209.4|45169.4|45214.4|45174.4|45209.4|45169.4|2
1620810450000|2021-05-12 09:07:30|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|1
1620810460000|2021-05-12 09:07:40|45199.5|45159.5|45204.4|45164.4|45204.4|45164.4|45199.4|45159.4|0
1620810470000|2021-05-12 09:07:50|45199.5|45159.5|45204.4|45164.4|45204.4|45164.4|45199.4|45159.4|0
1620810480000|2021-05-12 09:08:00|45204.3|45164.3|45199.4|45159.4|45204.4|45164.4|45199.4|45159.4|0
1620810490000|2021-05-12 09:08:10|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|45204.4|45164.4|0
1620810500000|2021-05-12 09:08:20|45199.5|45159.5|45199.4|45159.4|45199.5|45159.5|45199.4|45159.4|0
1620810510000|2021-05-12 09:08:30|45189.4|45149.4|45189.4|45149.4|45189.4|45149.4|45189.4|45149.4|4
1620810520000|2021-05-12 09:08:40|45184.4|45144.4|45184.4|45144.4|45184.4|45144.4|45184.4|45144.4|1
1620810530000|2021-05-12 09:08:50|45194.4|45154.4|45194.4|45154.4|45194.4|45154.4|45194.4|45154.4|8
1620810550000|2021-05-12 09:09:10|45199.3|45159.3|45194.4|45154.4|45199.3|45159.3|45194.4|45154.4|0
1620810570000|2021-05-12 09:09:30|||||||||1
1620810600000|2021-05-12 09:10:00|45199.3|45159.3|45204.4|45164.4|45209.4|45169.4|45199.3|45159.3|3
1620810610000|2021-05-12 09:10:10|45209.4|45169.4|45209.4|45169.4|45209.4|45169.4|45209.4|45169.4|0
1620810650000|2021-05-12 09:10:50|||||||||1
1620810660000|2021-05-12 09:11:00|45239.3|45199.3|45224.4|45184.4|45239.3|45199.3|45224.4|45184.4|10
1620810670000|2021-05-12 09:11:10|45229.4|45189.4|45229.4|45189.4|45229.4|45189.4|45229.4|45189.4|0
1620810680000|2021-05-12 09:11:20|45229.3|45189.3|45224.4|45184.4|45229.3|45189.3|45224.4|45184.4|0
1620810720000|2021-05-12 09:12:00|45239.4|45199.4|45239.4|45199.4|45239.4|45199.4|45239.4|45199.4|11
1620810730000|2021-05-12 09:12:10|45239.5|45199.5|45244.4|45204.4|45244.4|45204.4|45239.5|45199.5|1
1620810740000|2021-05-12 09:12:20|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|1
1620810770000|2021-05-12 09:12:50|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|45244.4|45204.4|0
1620810780000|2021-05-12 09:13:00|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|45249.4|45209.4|1
1620810790000|2021-05-12 09:13:10|45259.4|45219.4|45259.4|45219.4|45259.4|45219.4|45259.4|45219.4|1
1620810800000|2021-05-12 09:13:20|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|4
1620810820000|2021-05-12 09:13:40|45269.3|45229.3|45264.4|45224.4|45269.3|45229.3|45264.4|45224.4|1
1620810840000|2021-05-12 09:14:00|45264.5|45224.5|45269.4|45229.4|45269.4|45229.4|45264.5|45224.5|2
1620810850000|2021-05-12 09:14:10|45269.3|45229.3|45264.4|45224.4|45269.3|45229.3|45264.4|45224.4|0
1620810890000|2021-05-12 09:14:50|45269.4|45229.4|45269.4|45229.4|45269.4|45229.4|45269.4|45229.4|0
1620810900000|2021-05-12 09:15:00|45264.4|45224.4|45264.4|45224.4|45269.4|45229.4|45264.4|45224.4|2
1620810940000|2021-05-12 09:15:40|||||||||1
1620810960000|2021-05-12 09:16:00|45264.3|45224.3|45259.4|45219.4|45264.3|45224.3|45259.4|45219.4|0
1620810970000|2021-05-12 09:16:10|45269.4|45229.4|45269.4|45229.4|45269.4|45229.4|45269.4|45229.4|1
1620810990000|2021-05-12 09:16:30|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|5
1620811010000|2021-05-12 09:16:50|45269.4|45229.4|45264.4|45224.4|45269.4|45229.4|45264.4|45224.4|0
1620811020000|2021-05-12 09:17:00|45264.5|45224.5|45269.4|45229.4|45269.4|45229.4|45264.5|45224.5|0
1620811030000|2021-05-12 09:17:10|45264.5|45224.5|45264.4|45224.4|45264.5|45224.5|45264.4|45224.4|5
1620811050000|2021-05-12 09:17:30|45269.2|45229.2|45264.4|45224.4|45269.2|45229.2|45264.4|45224.4|1
1620811070000|2021-05-12 09:17:50|45269.2|45229.2|45294.4|45254.4|45294.4|45254.4|45269.2|45229.2|5
1620811080000|2021-05-12 09:18:00|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|0
1620811090000|2021-05-12 09:18:10|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|1
1620811100000|2021-05-12 09:18:20|45279.5|45239.5|45274.4|45234.4|45279.5|45239.5|45274.4|45234.4|3
1620811110000|2021-05-12 09:18:30|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|0
1620811120000|2021-05-12 09:18:40|45279.5|45239.5|45289.4|45249.4|45289.4|45249.4|45279.5|45239.5|3
1620811140000|2021-05-12 09:19:00|45284.5|45244.5|45284.4|45244.4|45284.5|45244.5|45284.4|45244.4|0
1620811150000|2021-05-12 09:19:10|45289.2|45249.2|45284.4|45244.4|45289.4|45249.4|45284.4|45244.4|0
1620811160000|2021-05-12 09:19:20|45279.4|45239.4|45289.4|45249.4|45289.4|45249.4|45279.4|45239.4|0
1620811180000|2021-05-12 09:19:40|45294.4|45254.4|45289.4|45249.4|45294.4|45254.4|45289.4|45249.4|2
1620811200000|2021-05-12 09:20:00|45284.4|45244.4|45289.4|45249.4|45289.4|45249.4|45284.4|45244.4|4
1620811210000|2021-05-12 09:20:10|45284.4|45244.4|45289.4|45249.4|45289.4|45249.4|45284.4|45244.4|2
1620811220000|2021-05-12 09:20:20|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|45284.4|45244.4|0
1620811240000|2021-05-12 09:20:40|45289.4|45249.4|45289.4|45249.4|45289.4|45249.4|45284.4|45244.4|0
1620811260000|2021-05-12 09:21:00|45284.5|45244.5|45284.4|45244.4|45289.4|45249.4|45279.5|45239.5|1
1620811270000|2021-05-12 09:21:10|45289.2|45249.2|45284.4|45244.4|45289.4|45249.4|45284.4|45244.4|0
1620811300000|2021-05-12 09:21:40|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|0
1620811310000|2021-05-12 09:21:50|45284.2|45244.2|45279.4|45239.4|45284.2|45244.2|45279.4|45239.4|0
1620811330000|2021-05-12 09:22:10|45274.4|45234.4|45274.4|45234.4|45274.4|45234.4|45274.4|45234.4|1
1620811360000|2021-05-12 09:22:40|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|0
1620811380000|2021-05-12 09:23:00|45274.4|45234.4|45274.4|45234.4|45279.4|45239.4|45274.4|45234.4|0
1620811390000|2021-05-12 09:23:10|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|4
1620811400000|2021-05-12 09:23:20|45274.4|45234.4|45274.4|45234.4|45274.4|45234.4|45274.4|45234.4|0
1620811410000|2021-05-12 09:23:30|45279.2|45239.2|45284.4|45244.4|45289.4|45249.4|45274.4|45234.4|4
1620811420000|2021-05-12 09:23:40|45284.5|45244.5|45289.4|45249.4|45289.4|45249.4|45284.5|45244.5|0
1620811430000|2021-05-12 09:23:50|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|2
1620811440000|2021-05-12 09:24:00|45294.2|45254.2|45289.4|45249.4|45294.4|45254.4|45289.4|45249.4|1
1620811450000|2021-05-12 09:24:10|45294.2|45254.2|45294.4|45254.4|45294.4|45254.4|45294.2|45254.2|0
1620811480000|2021-05-12 09:24:40|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|45299.4|45259.4|2
1620811520000|2021-05-12 09:25:20|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|45294.4|45254.4|7
1620811560000|2021-05-12 09:26:00|45289.5|45249.5|45294.4|45254.4|45294.4|45254.4|45289.4|45249.4|0
1620811590000|2021-05-12 09:26:30|45284.4|45244.4|45289.4|45249.4|45289.4|45249.4|45284.4|45244.4|22
1620811650000|2021-05-12 09:27:30|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|45279.4|45239.4|5
1620811660000|2021-05-12 09:27:40|45269.4|45229.4|45264.4|45224.4|45269.4|45229.4|45264.4|45224.4|1
1620811670000|2021-05-12 09:27:50|45259.5|45219.5|45264.4|45224.4|45264.4|45224.4|45259.4|45219.4|1
1620811690000|2021-05-12 09:28:10|45269.2|45229.2|45274.4|45234.4|45274.4|45234.4|45269.2|45229.2|2
1620811720000|2021-05-12 09:28:40|45274.5|45234.5|45279.4|45239.4|45279.4|45239.4|45274.5|45234.5|0
1620811730000|2021-05-12 09:28:50|45274.4|45234.4|45269.4|45229.4|45274.4|45234.4|45269.4|45229.4|1
1620811740000|2021-05-12 09:29:00|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|45264.4|45224.4|1
1620811750000|2021-05-12 09:29:10|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|0
1620811760000|2021-05-12 09:29:20|45269.3|45229.3|45264.3|45224.3|45269.3|45229.3|45264.3|45224.3|0
1620811770000|2021-05-12 09:29:30|45264.5|45224.5|45274.3|45234.3|45274.3|45234.3|45264.5|45224.5|17
1620811780000|2021-05-12 09:29:40|45269.5|45229.5|45269.3|45229.3|45269.5|45229.5|45269.3|45229.3|0
1620811790000|2021-05-12 09:29:50|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|45269.3|45229.3|0
1620811800000|2021-05-12 09:30:00|45269.3|45229.3|45264.3|45224.3|45269.3|45229.3|45259.3|45219.3|5
1620811810000|2021-05-12 09:30:10|||||||||1
1620811820000|2021-05-12 09:30:20|45269.2|45229.2|45264.3|45224.3|45269.2|45229.2|45264.3|45224.3|0
1620811830000|2021-05-12 09:30:30|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|2
1620811870000|2021-05-12 09:31:10|45274.2|45234.2|45264.3|45224.3|45274.2|45234.2|45264.3|45224.3|1
1620811880000|2021-05-12 09:31:20|45269.2|45229.2|45264.3|45224.3|45269.2|45229.2|45264.3|45224.3|0
1620811890000|2021-05-12 09:31:30|45254.3|45214.3|45254.3|45214.3|45254.5|45214.5|45254.3|45214.3|7
1620811900000|2021-05-12 09:31:40|45254.5|45214.5|45254.3|45214.3|45254.5|45214.5|45254.3|45214.3|5
1620811930000|2021-05-12 09:32:10|||||||||11
1620811940000|2021-05-12 09:32:20|||||||||4
1620811980000|2021-05-12 09:33:00|45259.2|45219.2|45259.3|45219.3|45259.3|45219.3|45259.2|45219.2|4
1620811990000|2021-05-12 09:33:10|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|13
1620812040000|2021-05-12 09:34:00|45254.2|45214.2|45249.3|45209.3|45254.2|45214.2|45249.3|45209.3|0
1620812050000|2021-05-12 09:34:10|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|0
1620812070000|2021-05-12 09:34:30|45244.5|45204.5|45249.3|45209.3|45249.3|45209.3|45244.5|45204.5|4
1620812080000|2021-05-12 09:34:40|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|0
1620812100000|2021-05-12 09:35:00|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|0
1620812110000|2021-05-12 09:35:10|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|0
1620812130000|2021-05-12 09:35:30|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|0
1620812140000|2021-05-12 09:35:40|45244.5|45204.5|45244.3|45204.3|45244.5|45204.5|45244.3|45204.3|0
1620812150000|2021-05-12 09:35:50|45249.3|45209.3|45244.3|45204.3|45249.3|45209.3|45244.3|45204.3|0
1620812200000|2021-05-12 09:36:40|45239.5|45199.5|45239.3|45199.3|45239.5|45199.5|45239.3|45199.3|0
1620812220000|2021-05-12 09:37:00|45244.2|45204.2|45244.3|45204.3|45249.3|45209.3|45244.2|45204.2|0
1620812280000|2021-05-12 09:38:00|45244.5|45204.5|45264.3|45224.3|45264.3|45224.3|45244.5|45204.5|1
1620812350000|2021-05-12 09:39:10|45259.5|45219.5|45259.3|45219.3|45264.3|45224.3|45259.3|45219.3|1
1620812360000|2021-05-12 09:39:20|45264.2|45224.2|45264.3|45224.3|45264.3|45224.3|45264.2|45224.2|1
1620812430000|2021-05-12 09:40:30|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|2
1620812440000|2021-05-12 09:40:40|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|45264.3|45224.3|3
1620812450000|2021-05-12 09:40:50|45264.2|45224.2|45264.3|45224.3|45264.3|45224.3|45264.2|45224.2|1
1620812520000|2021-05-12 09:42:00|45259.4|45219.4|45254.3|45214.3|45259.4|45219.4|45254.3|45214.3|0
1620812530000|2021-05-12 09:42:10|45254.4|45214.4|45259.3|45219.3|45259.3|45219.3|45254.4|45214.4|0
1620812560000|2021-05-12 09:42:40|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|4
1620812570000|2021-05-12 09:42:50|45254.4|45214.4|45254.3|45214.3|45254.4|45214.4|45254.3|45214.3|0
1620812630000|2021-05-12 09:43:50|45259.2|45219.2|45279.3|45239.3|45279.3|45239.3|45259.2|45219.2|3
1620812640000|2021-05-12 09:44:00|45279.2|45239.2|45274.3|45234.3|45279.2|45239.2|45274.3|45234.3|0
1620812660000|2021-05-12 09:44:20|45274.4|45234.4|45274.3|45234.3|45274.4|45234.4|45274.3|45234.3|0
1620812670000|2021-05-12 09:44:30|45274.4|45234.4|45279.3|45239.3|45279.3|45239.3|45274.4|45234.4|0
1620812710000|2021-05-12 09:45:10|45274.4|45234.4|45274.3|45234.3|45274.4|45234.4|45274.3|45234.3|0
1620812720000|2021-05-12 09:45:20|45269.4|45229.4|45279.3|45239.3|45279.3|45239.3|45269.4|45229.4|1
1620812730000|2021-05-12 09:45:30|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|45274.3|45234.3|0
1620812760000|2021-05-12 09:46:00|45269.4|45229.4|45274.3|45234.3|45274.3|45234.3|45269.4|45229.4|1
1620812790000|2021-05-12 09:46:30|45279.3|45239.3|45274.3|45234.3|45279.3|45239.3|45274.3|45234.3|0
1620812810000|2021-05-12 09:46:50|45269.4|45229.4|45269.3|45229.3|45269.4|45229.4|45269.3|45229.3|0
1620812860000|2021-05-12 09:47:40|45259.3|45219.3|45259.3|45219.3|45259.3|45219.3|45259.3|45219.3|2
1620812990000|2021-05-12 09:49:50|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|0
1620813000000|2021-05-12 09:50:00|45254.4|45214.4|45254.3|45214.3|45259.3|45219.3|45254.3|45214.3|0
1620813030000|2021-05-12 09:50:30|||||||||1
1620813050000|2021-05-12 09:50:50|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|45249.3|45209.3|0
1620813060000|2021-05-12 09:51:00|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|45254.3|45214.3|0
1620813070000|2021-05-12 09:51:10|45249.4|45209.4|45249.3|45209.3|45249.4|45209.4|45249.3|45209.3|0
1620813080000|2021-05-12 09:51:20|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|4
1620813090000|2021-05-12 09:51:30|45239.4|45199.4|45239.3|45199.3|45244.3|45204.3|45239.3|45199.3|0
1620813100000|2021-05-12 09:51:40|||||||||2
1620813120000|2021-05-12 09:52:00|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|4
1620813130000|2021-05-12 09:52:10|45244.4|45204.4|45249.3|45209.3|45254.3|45214.3|45244.4|45204.4|6
1620813140000|2021-05-12 09:52:20|45244.3|45204.3|45239.3|45199.3|45244.3|45204.3|45239.3|45199.3|0
1620813150000|2021-05-12 09:52:30|||||||||5
1620813160000|2021-05-12 09:52:40|||||||||5
1620813170000|2021-05-12 09:52:50|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|3
1620813180000|2021-05-12 09:53:00|45244.4|45204.4|45244.3|45204.3|45249.3|45209.3|45244.3|45204.3|1
1620813190000|2021-05-12 09:53:10|45244.2|45204.2|45239.3|45199.3|45244.2|45204.2|45239.3|45199.3|0
1620813240000|2021-05-12 09:54:00|||||||||1
1620813260000|2021-05-12 09:54:20|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|45244.3|45204.3|1
1620813290000|2021-05-12 09:54:50|45244.2|45204.2|45239.3|45199.3|45244.2|45204.2|45239.3|45199.3|3
1620813300000|2021-05-12 09:55:00|45229.3|45189.3|45229.3|45189.3|45229.3|45189.3|45229.3|45189.3|3
1620813310000|2021-05-12 09:55:10|45229.4|45189.4|45234.3|45194.3|45234.3|45194.3|45229.4|45189.4|8
1620813320000|2021-05-12 09:55:20|45239.2|45199.2|45234.3|45194.3|45239.2|45199.2|45234.3|45194.3|1
1620813330000|2021-05-12 09:55:30|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|45239.3|45199.3|12
1620813340000|2021-05-12 09:55:40|45234.4|45194.4|45239.3|45199.3|45239.3|45199.3|45234.4|45194.4|1
1620813350000|2021-05-12 09:55:50|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|45234.3|45194.3|1
1620813370000|2021-05-12 09:56:10|45234.4|45194.4|45234.3|45194.3|45234.4|45194.4|45234.3|45194.3|1
1620813380000|2021-05-12 09:56:20|||||||||5
1620813390000|2021-05-12 09:56:30|45229.4|45189.4|45234.3|45194.3|45234.3|45194.3|45229.4|45189.4|4
1620813410000|2021-05-12 09:56:50|45234.2|45194.2|45214.3|45174.3|45234.2|45194.2|45214.3|45174.3|44
1620813420000|2021-05-12 09:57:00|45214.4|45174.4|45214.3|45174.3|45219.3|45179.3|45209.3|45169.3|3
1620813430000|2021-05-12 09:57:10|45219.2|45179.2|45214.3|45174.3|45219.3|45179.3|45214.3|45174.3|0
1620813450000|2021-05-12 09:57:30|45209.4|45169.4|45214.3|45174.3|45214.3|45174.3|45209.3|45169.3|0
1620813480000|2021-05-12 09:58:00|45214.4|45174.4|45214.3|45174.3|45219.3|45179.3|45214.3|45174.3|1
1620813500000|2021-05-12 09:58:20|45209.4|45169.4|45209.3|45169.3|45209.4|45169.4|45209.3|45169.3|0
1620813560000|2021-05-12 09:59:20|45184.3|45144.3|45189.3|45149.3|45189.3|45149.3|45184.3|45144.3|3
1620813590000|2021-05-12 09:59:50|||||||||1
1620813600000|2021-05-12 10:00:00|45194.3|45154.3|45194.3|45154.3|45194.4|45154.4|45194.3|45154.3|3
1620813610000|2021-05-12 10:00:10|45194.2|45154.2|45189.3|45149.3|45194.2|45154.2|45189.3|45149.3|0
1620813620000|2021-05-12 10:00:20|45194.2|45154.2|45194.3|45154.3|45194.4|45154.4|45194.2|45154.2|2
1620813630000|2021-05-12 10:00:30|45189.4|45149.4|45189.3|45149.3|45189.4|45149.4|45189.3|45149.3|0
1620813640000|2021-05-12 10:00:40|45194.3|45154.3|45199.3|45159.3|45199.3|45159.3|45194.3|45154.3|1
1620813660000|2021-05-12 10:01:00|45194.3|45154.3|45194.3|45154.3|45199.3|45159.3|45194.3|45154.3|1
1620813670000|2021-05-12 10:01:10|||||||||1
1620813680000|2021-05-12 10:01:20|45189.4|45149.4|45189.3|45149.3|45189.4|45149.4|45189.3|45149.3|0
1620813700000|2021-05-12 10:01:40|||||||||1
1620813720000|2021-05-12 10:02:00|||||||||1
1620813740000|2021-05-12 10:02:20|45189.4|45149.4|45199.3|45159.3|45199.3|45159.3|45189.4|45149.4|0
1620813750000|2021-05-12 10:02:30|45194.3|45154.3|45194.3|45154.3|45199.3|45159.3|45189.3|45149.3|3
1620813760000|2021-05-12 10:02:40|45194.2|45154.2|45189.3|45149.3|45194.3|45154.3|45189.3|45149.3|0
1620813780000|2021-05-12 10:03:00|45194.3|45154.3|45194.3|45154.3|45194.3|45154.3|45189.3|45149.3|0
1620813790000|2021-05-12 10:03:10|45194.2|45154.2|45189.3|45149.3|45194.2|45154.2|45189.3|45149.3|0
1620813800000|2021-05-12 10:03:20|45189.4|45149.4|45194.3|45154.3|45194.3|45154.3|45189.4|45149.4|0
1620813810000|2021-05-12 10:03:30|45189.4|45149.4|45189.3|45149.3|45194.3|45154.3|45189.3|45149.3|1
1620813870000|2021-05-12 10:04:30|45164.3|45124.3|45179.3|45139.3|45179.3|45139.3|45164.3|45124.3|2
1620813880000|2021-05-12 10:04:40|45179.4|45139.4|45184.3|45144.3|45194.3|45154.3|45179.3|45139.3|6
1620813890000|2021-05-12 10:04:50|45189.2|45149.2|45184.3|45144.3|45189.2|45149.2|45184.3|45144.3|0
1620813900000|2021-05-12 10:05:00|45189.3|45149.3|45184.3|45144.3|45189.3|45149.3|45184.3|45144.3|0
1620813910000|2021-05-12 10:05:10|45159.3|45119.3|45164.3|45124.3|45164.3|45124.3|45159.3|45119.3|15
1620813920000|2021-05-12 10:05:20|45164.4|45124.4|45164.3|45124.3|45169.3|45129.3|45164.3|45124.3|1
1620813930000|2021-05-12 10:05:30|45169.3|45129.3|45174.3|45134.3|45174.3|45134.3|45169.3|45129.3|3
1620813950000|2021-05-12 10:05:50|45174.4|45134.4|45184.3|45144.3|45189.3|45149.3|45174.4|45134.4|1
1620813960000|2021-05-12 10:06:00|45184.2|45144.2|45179.3|45139.3|45184.3|45144.3|45179.3|45139.3|0
1620813970000|2021-05-12 10:06:10|45174.3|45134.3|45164.3|45124.3|45174.3|45134.3|45164.3|45124.3|1
1620814000000|2021-05-12 10:06:40|45164.2|45124.2|45159.3|45119.3|45164.2|45124.2|45159.3|45119.3|0
1620814010000|2021-05-12 10:06:50|45164.3|45124.3|45139.3|45099.3|45164.3|45124.3|45139.3|45099.3|1
1620814020000|2021-05-12 10:07:00|45139.4|45099.4|45134.3|45094.3|45144.3|45104.3|45134.3|45094.3|2
1620814030000|2021-05-12 10:07:10|45129.4|45089.4|45134.3|45094.3|45134.3|45094.3|45129.4|45089.4|6
1620814040000|2021-05-12 10:07:20|45139.2|45099.2|45144.3|45104.3|45144.3|45104.3|45139.2|45099.2|1
1620814050000|2021-05-12 10:07:30|45139.4|45099.4|45144.3|45104.3|45144.3|45104.3|45139.4|45099.4|0
1620814060000|2021-05-12 10:07:40|45139.4|45099.4|45144.3|45104.3|45144.3|45104.3|45139.3|45099.3|0
1620814080000|2021-05-12 10:08:00|45149.3|45109.3|45154.3|45114.3|45159.3|45119.3|45149.3|45109.3|1
1620814100000|2021-05-12 10:08:20|45174.3|45134.3|45164.3|45124.3|45174.3|45134.3|45164.3|45124.3|43
1620814130000|2021-05-12 10:08:50|45164.4|45124.4|45164.3|45124.3|45174.3|45134.3|45164.3|45124.3|0
1620814140000|2021-05-12 10:09:00|45164.2|45124.2|45164.3|45124.3|45164.3|45124.3|45164.2|45124.2|0
1620814170000|2021-05-12 10:09:30|45164.1|45124.1|45159.3|45119.3|45164.1|45124.1|45159.3|45119.3|0
1620814200000|2021-05-12 10:10:00|45154.3|45114.3|45149.3|45109.3|45154.3|45114.3|45149.3|45109.3|2
1620814210000|2021-05-12 10:10:10|45144.4|45104.4|45144.3|45104.3|45144.4|45104.4|45144.1|45104.1|2
1620814220000|2021-05-12 10:10:20|||||||||1
1620814240000|2021-05-12 10:10:40|45144.1|45104.1|45134.3|45094.3|45144.1|45104.1|45134.3|45094.3|0
1620814250000|2021-05-12 10:10:50|45129.4|45089.4|45134.3|45094.3|45134.3|45094.3|45129.3|45089.3|1
1620814280000|2021-05-12 10:11:20|45134.4|45094.4|45139.3|45099.3|45139.3|45099.3|45134.4|45094.4|0
1620814300000|2021-05-12 10:11:40|45159.3|45119.3|45154.3|45114.3|45159.3|45119.3|45149.3|45109.3|36
1620814310000|2021-05-12 10:11:50|45154.4|45114.4|45149.3|45109.3|45159.3|45119.3|45149.3|45109.3|5
1620814320000|2021-05-12 10:12:00|45154.1|45114.1|45154.3|45114.3|45154.3|45114.3|45154.1|45114.1|1
1620814330000|2021-05-12 10:12:10|45153.9|45113.9|45139.3|45099.3|45153.9|45113.9|45139.3|45099.3|10
1620814340000|2021-05-12 10:12:20|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|1
1620814390000|2021-05-12 10:13:10|45134.1|45094.1|45124.3|45084.3|45134.1|45094.1|45119.4|45079.4|2
1620814400000|2021-05-12 10:13:20|45119.4|45079.4|45134.3|45094.3|45139.3|45099.3|45119.4|45079.4|1
1620814450000|2021-05-12 10:14:10|45124.3|45084.3|45124.3|45084.3|45124.3|45084.3|45124.3|45084.3|10
1620814460000|2021-05-12 10:14:20|||||||||1
1620814470000|2021-05-12 10:14:30|45129.1|45089.1|45139.3|45099.3|45139.3|45099.3|45129.1|45089.1|6
1620814480000|2021-05-12 10:14:40|45139.4|45099.4|45149.3|45109.3|45149.3|45109.3|45139.4|45099.4|7
1620814490000|2021-05-12 10:14:50|45154.3|45114.3|45154.3|45114.3|45154.3|45114.3|45154.3|45114.3|1
1620814530000|2021-05-12 10:15:30|45159.3|45119.3|45159.3|45119.3|45159.3|45119.3|45159.3|45119.3|2
1620814540000|2021-05-12 10:15:40|45159.4|45119.4|45164.3|45124.3|45164.3|45124.3|45159.4|45119.4|1
1620814550000|2021-05-12 10:15:50|45164.1|45124.1|45164.3|45124.3|45164.3|45124.3|45164.1|45124.1|0
1620814560000|2021-05-12 10:16:00|45164.4|45124.4|45164.3|45124.3|45164.4|45124.4|45164.3|45124.3|0
1620814570000|2021-05-12 10:16:10|45174.3|45134.3|45169.3|45129.3|45174.3|45134.3|45169.3|45129.3|0
1620814580000|2021-05-12 10:16:20|45169.4|45129.4|45164.3|45124.3|45174.3|45134.3|45164.3|45124.3|2
1620814590000|2021-05-12 10:16:30|45164.4|45124.4|45184.3|45144.3|45184.3|45144.3|45164.3|45124.3|0
1620814620000|2021-05-12 10:17:00|45184.1|45144.1|45184.3|45144.3|45184.3|45144.3|45184.1|45144.1|0
1620814640000|2021-05-12 10:17:20|45179.4|45139.4|45169.3|45129.3|45179.4|45139.4|45169.3|45129.3|5
1620814650000|2021-05-12 10:17:30|45164.3|45124.3|45159.3|45119.3|45164.3|45124.3|45159.3|45119.3|1
1620814660000|2021-05-12 10:17:40|45154.3|45114.3|45144.3|45104.3|45159.3|45119.3|45144.3|45104.3|2
1620814670000|2021-05-12 10:17:50|45144.1|45104.1|45149.3|45109.3|45149.3|45109.3|45144.1|45104.1|1
1620814680000|2021-05-12 10:18:00|45144.3|45104.3|45144.3|45104.3|45144.3|45104.3|45144.3|45104.3|2
1620814690000|2021-05-12 10:18:10|45144.4|45104.4|45149.3|45109.3|45149.3|45109.3|45144.4|45104.4|0
1620814710000|2021-05-12 10:18:30|45144.4|45104.4|45139.3|45099.3|45144.4|45104.4|45139.3|45099.3|1
1620814720000|2021-05-12 10:18:40|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|2
1620814740000|2021-05-12 10:19:00|45139.3|45099.3|45149.3|45109.3|45149.3|45109.3|45139.3|45099.3|3
1620814750000|2021-05-12 10:19:10|45154.3|45114.3|45154.3|45114.3|45154.3|45114.3|45154.3|45114.3|1
1620814760000|2021-05-12 10:19:20|45159.3|45119.3|45154.3|45114.3|45159.3|45119.3|45154.3|45114.3|0
1620814790000|2021-05-12 10:19:50|45149.4|45109.4|45149.3|45109.3|45149.4|45109.4|45149.3|45109.3|0
1620814820000|2021-05-12 10:20:20|45149|45109|45139.3|45099.3|45149|45109|45139.3|45099.3|7
1620814840000|2021-05-12 10:20:40|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|45134.3|45094.3|0
1620814850000|2021-05-12 10:20:50|45129.4|45089.4|45129.2|45089.2|45129.4|45089.4|45129.2|45089.2|0
1620814860000|2021-05-12 10:21:00|45129.4|45089.4|45144.2|45104.2|45144.2|45104.2|45129.4|45089.4|3
1620814870000|2021-05-12 10:21:10|45144.1|45104.1|45144.2|45104.2|45149.1|45109.1|45134.2|45094.2|0
1620814880000|2021-05-12 10:21:20|45149.2|45109.2|45144.2|45104.2|45149.2|45109.2|45144.2|45104.2|0
1620814890000|2021-05-12 10:21:30|45139.2|45099.2|45139.2|45099.2|45139.2|45099.2|45139.2|45099.2|0
1620814900000|2021-05-12 10:21:40|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|0
1620814910000|2021-05-12 10:21:50|45134.4|45094.4|45129.2|45089.2|45139.2|45099.2|45129.2|45089.2|1
1620814920000|2021-05-12 10:22:00|||||||||5
1620814960000|2021-05-12 10:22:40|||||||||8
1620814980000|2021-05-12 10:23:00|||||||||7
1620814990000|2021-05-12 10:23:10|||||||||1
1620815000000|2021-05-12 10:23:20|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|1
1620815010000|2021-05-12 10:23:30|45134.4|45094.4|45144.2|45104.2|45144.2|45104.2|45134.4|45094.4|0
1620815030000|2021-05-12 10:23:50|45139.4|45099.4|45144.2|45104.2|45144.2|45104.2|45139.4|45099.4|1
1620815040000|2021-05-12 10:24:00|45139.4|45099.4|45139.2|45099.2|45139.4|45099.4|45139.2|45099.2|0
1620815050000|2021-05-12 10:24:10|45144.1|45104.1|45144.2|45104.2|45144.2|45104.2|45144.1|45104.1|0
1620815070000|2021-05-12 10:24:30|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|3
1620815080000|2021-05-12 10:24:40|45129.4|45089.4|45134.2|45094.2|45134.2|45094.2|45129.4|45089.4|0
1620815090000|2021-05-12 10:24:50|45129.4|45089.4|45129.2|45089.2|45129.4|45089.4|45129.2|45089.2|0
1620815120000|2021-05-12 10:25:20|45119.2|45079.2|45104.2|45064.2|45119.2|45079.2|45104.2|45064.2|5
1620815130000|2021-05-12 10:25:30|45109.1|45069.1|45109.2|45069.2|45109.2|45069.2|45109.1|45069.1|3
1620815140000|2021-05-12 10:25:40|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|45114.2|45074.2|0
1620815150000|2021-05-12 10:25:50|45113.9|45073.9|45104.2|45064.2|45113.9|45073.9|45104.2|45064.2|1
1620815160000|2021-05-12 10:26:00|45109.1|45069.1|45109.2|45069.2|45109.2|45069.2|45104.2|45064.2|1
1620815170000|2021-05-12 10:26:10|45114.2|45074.2|45104.2|45064.2|45119.2|45079.2|45104.2|45064.2|0
1620815200000|2021-05-12 10:26:40|45104.4|45064.4|45104.2|45064.2|45104.4|45064.4|45104.2|45064.2|0
1620815210000|2021-05-12 10:26:50|45103.9|45063.9|45094.2|45054.2|45103.9|45063.9|45089.2|45049.2|8
1620815220000|2021-05-12 10:27:00|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|7
1620815230000|2021-05-12 10:27:10|45084.2|45044.2|45084.2|45044.2|45084.2|45044.2|45084.2|45044.2|16
1620815240000|2021-05-12 10:27:20|||||||||3
1620815250000|2021-05-12 10:27:30|45084.4|45044.4|45089.2|45049.2|45089.2|45049.2|45084.4|45044.4|0
1620815260000|2021-05-12 10:27:40|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|1
1620815280000|2021-05-12 10:28:00|45084.2|45044.2|45084.2|45044.2|45089.1|45049.1|45084.2|45044.2|2
1620815340000|2021-05-12 10:29:00|45084.1|45044.1|45084.2|45044.2|45084.2|45044.2|45084.1|45044.1|1
1620815390000|2021-05-12 10:29:50|45089.2|45049.2|45079.2|45039.2|45089.2|45049.2|45079.2|45039.2|5
1620815400000|2021-05-12 10:30:00|45079.1|45039.1|45074.2|45034.2|45079.1|45039.1|45074.2|45034.2|3
1620815420000|2021-05-12 10:30:20|45084.2|45044.2|45089.2|45049.2|45089.2|45049.2|45084.2|45044.2|1
1620815430000|2021-05-12 10:30:30|45084.2|45044.2|45089.2|45049.2|45089.2|45049.2|45084.2|45044.2|0
1620815440000|2021-05-12 10:30:40|45094.1|45054.1|45099.2|45059.2|45099.2|45059.2|45094.1|45054.1|0
1620815450000|2021-05-12 10:30:50|45094.4|45054.4|45104.2|45064.2|45104.2|45064.2|45094.2|45054.2|0
1620815460000|2021-05-12 10:31:00|45104.1|45064.1|45099.2|45059.2|45104.1|45064.1|45099.2|45059.2|0
1620815470000|2021-05-12 10:31:10|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|45104.2|45064.2|1
1620815480000|2021-05-12 10:31:20|45104.1|45064.1|45094.2|45054.2|45104.1|45064.1|45094.2|45054.2|0
1620815510000|2021-05-12 10:31:50|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|45079.2|45039.2|12
1620815530000|2021-05-12 10:32:10|45074.2|45034.2|45084.2|45044.2|45084.2|45044.2|45074.2|45034.2|16
1620815550000|2021-05-12 10:32:30|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|45089.2|45049.2|0
1620815560000|2021-05-12 10:32:40|45069.2|45029.2|45074.2|45034.2|45074.2|45034.2|45069.2|45029.2|3
1620815590000|2021-05-12 10:33:10|45069.2|45029.2|45074.2|45034.2|45074.2|45034.2|45069.2|45029.2|3
1620815600000|2021-05-12 10:33:20|45079.2|45039.2|45074.2|45034.2|45079.2|45039.2|45074.2|45034.2|3
1620815620000|2021-05-12 10:33:40|45074.1|45034.1|45074.2|45034.2|45074.2|45034.2|45069.2|45029.2|0
1620815640000|2021-05-12 10:34:00|45074.1|45034.1|45069.2|45029.2|45074.1|45034.1|45069.2|45029.2|0
1620815660000|2021-05-12 10:34:20|45074.2|45034.2|45069.2|45029.2|45074.2|45034.2|45069.2|45029.2|0
1620815700000|2021-05-12 10:35:00|||||||||4
1620815710000|2021-05-12 10:35:10|45064.2|45024.2|45064.2|45024.2|45064.2|45024.2|45059.2|45019.2|5
1620815730000|2021-05-12 10:35:30|45064.1|45024.1|45064.2|45024.2|45064.2|45024.2|45059.2|45019.2|4
1620815740000|2021-05-12 10:35:40|45064.1|45024.1|45064.2|45024.2|45064.2|45024.2|45054.2|45014.2|21
1620815750000|2021-05-12 10:35:50|||||||||1
1620815760000|2021-05-12 10:36:00|45064.3|45024.3|45074.2|45034.2|45074.2|45034.2|45064.3|45024.3|0
1620815770000|2021-05-12 10:36:10|45079.2|45039.2|45084.2|45044.2|45094.2|45054.2|45079.2|45039.2|5
1620815780000|2021-05-12 10:36:20|45084.1|45044.1|45084.2|45044.2|45084.2|45044.2|45084.1|45044.1|3
1620815790000|2021-05-12 10:36:30|45079.2|45039.2|45084.2|45044.2|45084.2|45044.2|45079.2|45039.2|0
1620815800000|2021-05-12 10:36:40|45084.5|45044.5|45099.2|45059.2|45099.2|45059.2|45084.5|45044.5|0
1620815810000|2021-05-12 10:36:50|45094.3|45054.3|45094.2|45054.2|45104.2|45064.2|45094.2|45054.2|4
1620815820000|2021-05-12 10:37:00|45104.2|45064.2|45114.2|45074.2|45119.2|45079.2|45104.2|45064.2|0
1620815830000|2021-05-12 10:37:10|45109.2|45069.2|45114.2|45074.2|45114.2|45074.2|45104.2|45064.2|6
1620815840000|2021-05-12 10:37:20|45114.1|45074.1|45119.2|45079.2|45124.2|45084.2|45114.1|45074.1|0
1620815850000|2021-05-12 10:37:30|45119.1|45079.1|45114.2|45074.2|45119.1|45079.1|45114.2|45074.2|0
1620815870000|2021-05-12 10:37:50|45109.2|45069.2|45124.2|45084.2|45124.2|45084.2|45109.2|45069.2|1
1620815880000|2021-05-12 10:38:00|45129.2|45089.2|45124.2|45084.2|45129.2|45089.2|45124.2|45084.2|0
1620815900000|2021-05-12 10:38:20|45124.1|45084.1|45114.2|45074.2|45124.2|45084.2|45114.2|45074.2|2
1620815910000|2021-05-12 10:38:30|45119.1|45079.1|45124.2|45084.2|45129.2|45089.2|45119.1|45079.1|0
1620815960000|2021-05-12 10:39:20|45124.1|45084.1|45124.2|45084.2|45124.2|45084.2|45124.1|45084.1|0
1620815990000|2021-05-12 10:39:50|45129.2|45089.2|45124.2|45084.2|45129.2|45089.2|45124.1|45084.1|2
1620816000000|2021-05-12 10:40:00|45124.3|45084.3|45124.2|45084.2|45129.1|45089.1|45124.2|45084.2|1
1620816010000|2021-05-12 10:40:10|45124.1|45084.1|45119.2|45079.2|45124.2|45084.2|45119.2|45079.2|0
1620816020000|2021-05-12 10:40:20|45114.2|45074.2|45129.2|45089.2|45129.2|45089.2|45114.2|45074.2|2
1620816070000|2021-05-12 10:41:10|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|45134.2|45094.2|2
1620816080000|2021-05-12 10:41:20|45134.3|45094.3|45139.2|45099.2|45139.2|45099.2|45134.3|45094.3|0
1620816090000|2021-05-12 10:41:30|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|0
1620816110000|2021-05-12 10:41:50|45139.2|45099.2|45144.2|45104.2|45144.2|45104.2|45139.2|45099.2|3
1620816130000|2021-05-12 10:42:10|||||||||3
1620816140000|2021-05-12 10:42:20|45144.1|45104.1|45144.2|45104.2|45144.2|45104.2|45144.1|45104.1|0
1620816150000|2021-05-12 10:42:30|||||||||1
1620816160000|2021-05-12 10:42:40|45149.1|45109.1|45144.2|45104.2|45149.2|45109.2|45139.2|45099.2|1
1620816170000|2021-05-12 10:42:50|45149.2|45109.2|45144.2|45104.2|45149.2|45109.2|45144.2|45104.2|0
1620816230000|2021-05-12 10:43:50|45144.4|45104.4|45154.2|45114.2|45154.2|45114.2|45144.4|45104.4|10
1620816240000|2021-05-12 10:44:00|45149.3|45109.3|45154.2|45114.2|45154.2|45114.2|45149.2|45109.2|0
1620816250000|2021-05-12 10:44:10|45159.2|45119.2|45149.2|45109.2|45159.2|45119.2|45149.2|45109.2|0
1620816260000|2021-05-12 10:44:20|45154.1|45114.1|45154.2|45114.2|45159.2|45119.2|45154.1|45114.1|0
1620816270000|2021-05-12 10:44:30|45159.1|45119.1|45164.2|45124.2|45164.2|45124.2|45159.1|45119.1|0
1620816290000|2021-05-12 10:44:50|45164.1|45124.1|45154.2|45114.2|45164.1|45124.1|45154.2|45114.2|0
1620816340000|2021-05-12 10:45:40|45159.1|45119.1|45164.2|45124.2|45164.2|45124.2|45159.1|45119.1|0
1620816360000|2021-05-12 10:46:00|45169.1|45129.1|45164.2|45124.2|45169.1|45129.1|45164.2|45124.2|1
1620816410000|2021-05-12 10:46:50|45159.3|45119.3|45154.2|45114.2|45159.3|45119.3|45154.2|45114.2|1
1620816420000|2021-05-12 10:47:00|45149.2|45109.2|45154.2|45114.2|45154.2|45114.2|45149.2|45109.2|4
1620816430000|2021-05-12 10:47:10|45154.1|45114.1|45154.2|45114.2|45154.2|45114.2|45154.1|45114.1|5
1620816440000|2021-05-12 10:47:20|45154.1|45114.1|45149.2|45109.2|45154.1|45114.1|45149.2|45109.2|0
1620816450000|2021-05-12 10:47:30|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|1
1620816460000|2021-05-12 10:47:40|45154.3|45114.3|45164.2|45124.2|45164.2|45124.2|45154.3|45114.3|1
1620816480000|2021-05-12 10:48:00|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|0
1620816490000|2021-05-12 10:48:10|45154.1|45114.1|45144.2|45104.2|45154.2|45114.2|45144.2|45104.2|4
1620816510000|2021-05-12 10:48:30|45154|45114|45154.2|45114.2|45154.2|45114.2|45154|45114|0
1620816520000|2021-05-12 10:48:40|45154.1|45114.1|45149.2|45109.2|45154.1|45114.1|45149.2|45109.2|0
1620816530000|2021-05-12 10:48:50|45144.3|45104.3|45139.2|45099.2|45149.2|45109.2|45139.2|45099.2|0
1620816550000|2021-05-12 10:49:10|45139.3|45099.3|45144.2|45104.2|45144.2|45104.2|45139.3|45099.3|1
1620816560000|2021-05-12 10:49:20|45139.3|45099.3|45149.2|45109.2|45149.2|45109.2|45139.2|45099.2|1
1620816580000|2021-05-12 10:49:40|45144.2|45104.2|45149.2|45109.2|45149.2|45109.2|45144.2|45104.2|0
1620816590000|2021-05-12 10:49:50|45149.3|45109.3|45154.2|45114.2|45154.2|45114.2|45149.3|45109.3|0
1620816600000|2021-05-12 10:50:00|45149.3|45109.3|45154.2|45114.2|45154.2|45114.2|45149.3|45109.3|0
1620816630000|2021-05-12 10:50:30|45154.3|45114.3|45154.2|45114.2|45154.3|45114.3|45154.2|45114.2|0
1620816650000|2021-05-12 10:50:50|45154.1|45114.1|45154.2|45114.2|45154.2|45114.2|45144.2|45104.2|0
1620816670000|2021-05-12 10:51:10|||||||||1
1620816690000|2021-05-12 10:51:30|||||||||2
1620816700000|2021-05-12 10:51:40|45154.1|45114.1|45154.2|45114.2|45154.2|45114.2|45154.1|45114.1|0
1620816710000|2021-05-12 10:51:50|45154.3|45114.3|45154.2|45114.2|45159.2|45119.2|45154.2|45114.2|0
1620816720000|2021-05-12 10:52:00|45149.3|45109.3|45154.2|45114.2|45154.2|45114.2|45149.2|45109.2|0
1620816730000|2021-05-12 10:52:10|||||||||4
1620816740000|2021-05-12 10:52:20|45159.1|45119.1|45159.2|45119.2|45159.2|45119.2|45159.1|45119.1|0
1620816750000|2021-05-12 10:52:30|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.1|45124.1|2
1620816760000|2021-05-12 10:52:40|45159.3|45119.3|45164.2|45124.2|45164.2|45124.2|45159.3|45119.3|0
1620816770000|2021-05-12 10:52:50|45159.3|45119.3|45144.2|45104.2|45164.2|45124.2|45139.2|45099.2|7
1620816780000|2021-05-12 10:53:00|45149.1|45109.1|45154.2|45114.2|45154.2|45114.2|45139.3|45099.3|1
1620816800000|2021-05-12 10:53:20|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|45159.2|45119.2|0
1620816810000|2021-05-12 10:53:30|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|45154.2|45114.2|1
1620816840000|2021-05-12 10:54:00|45159.2|45119.2|45174.2|45134.2|45174.2|45134.2|45159.2|45119.2|1
1620816850000|2021-05-12 10:54:10|45174.1|45134.1|45164.2|45124.2|45174.2|45134.2|45159.2|45119.2|1
1620816860000|2021-05-12 10:54:20|45169.2|45129.2|45164.2|45124.2|45169.2|45129.2|45164.2|45124.2|0
1620816870000|2021-05-12 10:54:30|45169.2|45129.2|45164.2|45124.2|45169.2|45129.2|45164.2|45124.2|0
1620816900000|2021-05-12 10:55:00|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1620816910000|2021-05-12 10:55:10|45169.3|45129.3|45164.2|45124.2|45169.3|45129.3|45164.2|45124.2|0
1620816920000|2021-05-12 10:55:20|45164.1|45124.1|45164.2|45124.2|45164.2|45124.2|45159.2|45119.2|0
1620816940000|2021-05-12 10:55:40|45164.1|45124.1|45174.2|45134.2|45174.2|45134.2|45164.1|45124.1|0
1620816960000|2021-05-12 10:56:00|45174.3|45134.3|45179.2|45139.2|45179.2|45139.2|45174.3|45134.3|0
1620817000000|2021-05-12 10:56:40|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|45174.2|45134.2|0
1620817010000|2021-05-12 10:56:50|45179.1|45139.1|45179.2|45139.2|45179.2|45139.2|45179.1|45139.1|3
1620817020000|2021-05-12 10:57:00|45184.2|45144.2|45189.2|45149.2|45189.2|45149.2|45184.2|45144.2|1
1620817030000|2021-05-12 10:57:10|45184.3|45144.3|45184.2|45144.2|45184.3|45144.3|45184.2|45144.2|3
1620817040000|2021-05-12 10:57:20|45184.1|45144.1|45184.2|45144.2|45184.2|45144.2|45184.1|45144.1|1
1620817060000|2021-05-12 10:57:40|45184.1|45144.1|45184.2|45144.2|45184.2|45144.2|45179.3|45139.3|0
1620817070000|2021-05-12 10:57:50|45179.3|45139.3|45184.2|45144.2|45184.2|45144.2|45179.2|45139.2|0
1620817080000|2021-05-12 10:58:00|45184.3|45144.3|45189.2|45149.2|45189.2|45149.2|45184.3|45144.3|0
1620817090000|2021-05-12 10:58:10|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|1
1620817100000|2021-05-12 10:58:20|45189.3|45149.3|45179.2|45139.2|45189.3|45149.3|45179.2|45139.2|0
1620817110000|2021-05-12 10:58:30|45184.1|45144.1|45184.2|45144.2|45184.2|45144.2|45184.1|45144.1|0
1620817120000|2021-05-12 10:58:40|45184.3|45144.3|45204.2|45164.2|45204.2|45164.2|45184.3|45144.3|0
1620817130000|2021-05-12 10:58:50|45199.3|45159.3|45194.2|45154.2|45204.2|45164.2|45194.1|45154.1|1
1620817140000|2021-05-12 10:59:00|45194.1|45154.1|45194.2|45154.2|45194.2|45154.2|45189.2|45149.2|0
1620817150000|2021-05-12 10:59:10|45194.1|45154.1|45204.2|45164.2|45204.2|45164.2|45194.1|45154.1|2
1620817170000|2021-05-12 10:59:30|45199.2|45159.2|45199.2|45159.2|45199.2|45159.2|45199.2|45159.2|0
1620817210000|2021-05-12 11:00:10|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|1
1620817220000|2021-05-12 11:00:20|45199.1|45159.1|45199.2|45159.2|45199.2|45159.2|45199.1|45159.1|0
1620817240000|2021-05-12 11:00:40|45194.2|45154.2|45204.2|45164.2|45204.2|45164.2|45194.2|45154.2|3
1620817250000|2021-05-12 11:00:50|45199.3|45159.3|45194.2|45154.2|45199.3|45159.3|45194.2|45154.2|0
1620817270000|2021-05-12 11:01:10|45194.1|45154.1|45194.2|45154.2|45194.2|45154.2|45194.1|45154.1|2
1620817290000|2021-05-12 11:01:30|45199.2|45159.2|45199.2|45159.2|45214.2|45174.2|45199.2|45159.2|16
1620817310000|2021-05-12 11:01:50|45204.2|45164.2|45204.2|45164.2|45204.2|45164.2|45204.2|45164.2|3
1620817320000|2021-05-12 11:02:00|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|45194.2|45154.2|7
1620817330000|2021-05-12 11:02:10|45194.1|45154.1|45194.2|45154.2|45194.2|45154.2|45194.1|45154.1|3
1620817340000|2021-05-12 11:02:20|45194.1|45154.1|45194.2|45154.2|45194.2|45154.2|45194.1|45154.1|1
1620817350000|2021-05-12 11:02:30|45194.1|45154.1|45189.2|45149.2|45194.1|45154.1|45189.2|45149.2|0
1620817370000|2021-05-12 11:02:50|45184.2|45144.2|45184.2|45144.2|45184.2|45144.2|45184.2|45144.2|0
1620817380000|2021-05-12 11:03:00|45184|45144|45174.2|45134.2|45184.2|45144.2|45174.2|45134.2|3
1620817410000|2021-05-12 11:03:30|45169.3|45129.3|45174.2|45134.2|45174.2|45134.2|45169.3|45129.3|1
1620817420000|2021-05-12 11:03:40|45169.3|45129.3|45169.2|45129.2|45174.2|45134.2|45169.2|45129.2|0
1620817440000|2021-05-12 11:04:00|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|45164.2|45124.2|3
1620817450000|2021-05-12 11:04:10|||||||||1
1620817460000|2021-05-12 11:04:20|45159.3|45119.3|45164.2|45124.2|45164.2|45124.2|45159.3|45119.3|0
1620817470000|2021-05-12 11:04:30|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|45169.2|45129.2|0
1620817500000|2021-05-12 11:05:00|||||||||1
1620817510000|2021-05-12 11:05:10|45174|45134|45174.2|45134.2|45179|45139|45174|45134|0
1620817520000|2021-05-12 11:05:20|45174|45134|45169.2|45129.2|45174|45134|45169.2|45129.2|0
1620817530000|2021-05-12 11:05:30|45168.9|45128.9|45144.2|45104.2|45168.9|45128.9|45134.3|45094.3|30
1620817540000|2021-05-12 11:05:40|45144.3|45104.3|45134.2|45094.2|45149.2|45109.2|45134.2|45094.2|6
1620817550000|2021-05-12 11:05:50|45139|45099|45144.2|45104.2|45144.3|45104.3|45139|45099|0
1620817560000|2021-05-12 11:06:00|45149|45109|45164.2|45124.2|45164.2|45124.2|45149|45109|2
1620817570000|2021-05-12 11:06:10|45159.3|45119.3|45154.2|45114.2|45159.3|45119.3|45154|45114|1
1620817580000|2021-05-12 11:06:20|45159|45119|45149.2|45109.2|45159|45119|45149.2|45109.2|1
1620817590000|2021-05-12 11:06:30|45149|45109|45144.2|45104.2|45149|45109|45144.2|45104.2|1
1620817630000|2021-05-12 11:07:10|45144|45104|45139.2|45099.2|45144|45104|45139.2|45099.2|1
1620817640000|2021-05-12 11:07:20|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|45144.2|45104.2|1
1620817650000|2021-05-12 11:07:30|45149|45109|45144.2|45104.2|45149|45109|45144.2|45104.2|0
1620817700000|2021-05-12 11:08:20|45149|45109|45154.2|45114.2|45154.2|45114.2|45144.2|45104.2|1
1620817710000|2021-05-12 11:08:30|45154|45114|45144.2|45104.2|45154.2|45114.2|45144.2|45104.2|0
1620817720000|2021-05-12 11:08:40|45139.3|45099.3|45144.2|45104.2|45144.2|45104.2|45139.2|45099.2|0
1620817750000|2021-05-12 11:09:10|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|45149.2|45109.2|0
1620817760000|2021-05-12 11:09:20|45149.3|45109.3|45154.2|45114.2|45154.2|45114.2|45149.3|45109.3|0
1620817780000|2021-05-12 11:09:40|45164.2|45124.2|45154.2|45114.2|45164.2|45124.2|45154.2|45114.2|5
1620817850000|2021-05-12 11:10:50|45159|45119|45154.2|45114.2|45159.2|45119.2|45154.2|45114.2|0
1620817870000|2021-05-12 11:11:10|45159|45119|45159|45119|45159|45119|45154.2|45114.2|0
1620817880000|2021-05-12 11:11:20|45159.2|45119.2|45164.2|45124.2|45164.2|45124.2|45154.2|45114.2|3
1620817890000|2021-05-12 11:11:30|45169.2|45129.2|45174.2|45134.2|45174.2|45134.2|45169.2|45129.2|0
1620817910000|2021-05-12 11:11:50|||||||||3
1620817930000|2021-05-12 11:12:10|45169.3|45129.3|45164.2|45124.2|45169.3|45129.3|45159.2|45119.2|5
1620817940000|2021-05-12 11:12:20|45159.3|45119.3|45164.2|45124.2|45164.2|45124.2|45159.2|45119.2|0
1620817950000|2021-05-12 11:12:30|45164|45124|45164.2|45124.2|45164.2|45124.2|45164|45124|12
1620817960000|2021-05-12 11:12:40|45164.1|45124.1|45164.1|45124.1|45169.1|45129.1|45164.1|45124.1|0
1620818090000|2021-05-12 11:14:50|45164|45124|45159.1|45119.1|45164|45124|45159.1|45119.1|0
1620818130000|2021-05-12 11:15:30|||||||||25
1620818140000|2021-05-12 11:15:40|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1620818150000|2021-05-12 11:15:50|45169.1|45129.1|45164.1|45124.1|45169.1|45129.1|45164.1|45124.1|1
1620818180000|2021-05-12 11:16:20|45164.3|45124.3|45169.1|45129.1|45169.1|45129.1|45164.1|45124.1|0
1620818200000|2021-05-12 11:16:40|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|45174.1|45134.1|4
1620818210000|2021-05-12 11:16:50|45174.3|45134.3|45184.1|45144.1|45184.1|45144.1|45174.1|45134.1|1
1620818220000|2021-05-12 11:17:00|45174.1|45134.1|45174.1|45134.1|45179|45139|45174.1|45134.1|5
1620818250000|2021-05-12 11:17:30|45174|45134|45164.1|45124.1|45174|45134|45164.1|45124.1|0
1620818260000|2021-05-12 11:17:40|45169.1|45129.1|45164.1|45124.1|45169.1|45129.1|45164.1|45124.1|0
1620818280000|2021-05-12 11:18:00|45159.3|45119.3|45149.1|45109.1|45159.3|45119.3|45149.1|45109.1|4
1620818310000|2021-05-12 11:18:30|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|14
1620818320000|2021-05-12 11:18:40|45149.3|45109.3|45154.1|45114.1|45154.1|45114.1|45149.1|45109.1|3
1620818330000|2021-05-12 11:18:50|45159|45119|45154.1|45114.1|45164.1|45124.1|45154.1|45114.1|0
1620818340000|2021-05-12 11:19:00|||||||||2
1620818370000|2021-05-12 11:19:30|||||||||2
1620818420000|2021-05-12 11:20:20|45149.3|45109.3|45154.1|45114.1|45154.1|45114.1|45149.1|45109.1|0
1620818480000|2021-05-12 11:21:20|45154|45114|45149.1|45109.1|45154|45114|45149.1|45109.1|0
1620818500000|2021-05-12 11:21:40|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|1
1620818510000|2021-05-12 11:21:50|||||||||3
1620818530000|2021-05-12 11:22:10|45144.1|45104.1|45129.1|45089.1|45144.1|45104.1|45129.1|45089.1|7
1620818540000|2021-05-12 11:22:20|||||||||25
1620818550000|2021-05-12 11:22:30|||||||||1
1620818580000|2021-05-12 11:23:00|||||||||4
1620818590000|2021-05-12 11:23:10|45129|45089|45134.1|45094.1|45134.1|45094.1|45124.1|45084.1|2
1620818600000|2021-05-12 11:23:20|45139|45099|45144.1|45104.1|45144.1|45104.1|45139|45099|1
1620818650000|2021-05-12 11:24:10|45144.2|45104.2|45144.1|45104.1|45144.2|45104.2|45144.1|45104.1|1
1620818660000|2021-05-12 11:24:20|45144|45104|45139.1|45099.1|45144|45104|45134.1|45094.1|0
1620818670000|2021-05-12 11:24:30|45134.2|45094.2|45134.1|45094.1|45134.2|45094.2|45134.1|45094.1|0
1620818690000|2021-05-12 11:24:50|45129.2|45089.2|45134.1|45094.1|45134.1|45094.1|45129.2|45089.2|10
1620818720000|2021-05-12 11:25:20|45129.2|45089.2|45124.1|45084.1|45129.2|45089.2|45124.1|45084.1|1
1620818760000|2021-05-12 11:26:00|||||||||2
1620818770000|2021-05-12 11:26:10|45129|45089|45124.1|45084.1|45129|45089|45124|45084|4
1620818810000|2021-05-12 11:26:50|||||||||6
1620818820000|2021-05-12 11:27:00|45124.2|45084.2|45129.1|45089.1|45129.1|45089.1|45124.2|45084.2|0
1620818830000|2021-05-12 11:27:10|45124.2|45084.2|45124.1|45084.1|45124.2|45084.2|45124.1|45084.1|8
1620818850000|2021-05-12 11:27:30|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|2
1620818860000|2021-05-12 11:27:40|45139|45099|45139.1|45099.1|45139.1|45099.1|45139|45099|0
1620818880000|2021-05-12 11:28:00|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|1
1620818900000|2021-05-12 11:28:20|||||||||1
1620818920000|2021-05-12 11:28:40|45134.2|45094.2|45134.1|45094.1|45134.2|45094.2|45134.1|45094.1|1
1620818930000|2021-05-12 11:28:50|45134.2|45094.2|45139.1|45099.1|45139.1|45099.1|45134.2|45094.2|0
1620818940000|2021-05-12 11:29:00|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|45134.1|45094.1|1
1620818950000|2021-05-12 11:29:10|45139|45099|45154.1|45114.1|45154.1|45114.1|45134.1|45094.1|5
1620818970000|2021-05-12 11:29:30|45149.2|45109.2|45149.1|45109.1|45154.1|45114.1|45149.1|45109.1|0
1620818980000|2021-05-12 11:29:40|45154|45114|45154.1|45114.1|45159.1|45119.1|45154|45114|1
1620818990000|2021-05-12 11:29:50|45159.1|45119.1|45154.1|45114.1|45159.1|45119.1|45154.1|45114.1|0
1620819010000|2021-05-12 11:30:10|45154|45114|45149.1|45109.1|45154|45114|45149.1|45109.1|0
1620819020000|2021-05-12 11:30:20|45154.1|45114.1|45149.1|45109.1|45154.1|45114.1|45149.1|45109.1|1
1620819030000|2021-05-12 11:30:30|45149|45109|45159.1|45119.1|45159.1|45119.1|45149|45109|1
1620819040000|2021-05-12 11:30:40|45154.1|45114.1|45159.1|45119.1|45159.1|45119.1|45154.1|45114.1|0
1620819050000|2021-05-12 11:30:50|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|1
1620819060000|2021-05-12 11:31:00|45164.2|45124.2|45179.1|45139.1|45179.1|45139.1|45164.2|45124.2|4
1620819070000|2021-05-12 11:31:10|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|45184.1|45144.1|0
1620819100000|2021-05-12 11:31:40|||||||||76
1620819120000|2021-05-12 11:32:00|||||||||1
1620819130000|2021-05-12 11:32:10|45179.2|45139.2|45184.1|45144.1|45184.1|45144.1|45179.1|45139.1|1
1620819150000|2021-05-12 11:32:30|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|45179.1|45139.1|0
1620819160000|2021-05-12 11:32:40|45179|45139|45174.1|45134.1|45179|45139|45169.2|45129.2|0
1620819200000|2021-05-12 11:33:20|45179|45139|45164.1|45124.1|45179.1|45139.1|45164.1|45124.1|6
1620819210000|2021-05-12 11:33:30|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|45169.1|45129.1|0
1620819220000|2021-05-12 11:33:40|45159.1|45119.1|45164.1|45124.1|45164.1|45124.1|45159.1|45119.1|2
1620819230000|2021-05-12 11:33:50|||||||||2
1620819250000|2021-05-12 11:34:10|||||||||2
1620819260000|2021-05-12 11:34:20|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|1
1620819330000|2021-05-12 11:35:30|45149.2|45109.2|45154.1|45114.1|45154.1|45114.1|45149.2|45109.2|2
1620819360000|2021-05-12 11:36:00|||||||||1
1620819370000|2021-05-12 11:36:10|45154|45114|45144.1|45104.1|45154.1|45114.1|45144.1|45104.1|2
1620819380000|2021-05-12 11:36:20|45139.2|45099.2|45144.1|45104.1|45149|45109|45139.2|45099.2|1
1620819410000|2021-05-12 11:36:50|45139.2|45099.2|45139.1|45099.1|45139.2|45099.2|45139.1|45099.1|0
1620819430000|2021-05-12 11:37:10|45134.1|45094.1|45124.1|45084.1|45134.1|45094.1|45124.1|45084.1|7
1620819440000|2021-05-12 11:37:20|45129.1|45089.1|45119.1|45079.1|45129.1|45089.1|45119.1|45079.1|0
1620819460000|2021-05-12 11:37:40|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|1
1620819470000|2021-05-12 11:37:50|45124.2|45084.2|45124.1|45084.1|45124.2|45084.2|45124.1|45084.1|0
1620819490000|2021-05-12 11:38:10|45119.1|45079.1|45119.1|45079.1|45119.1|45079.1|45119.1|45079.1|0
1620819500000|2021-05-12 11:38:20|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|0
1620819510000|2021-05-12 11:38:30|||||||||5
1620819550000|2021-05-12 11:39:10|45124.2|45084.2|45124.1|45084.1|45124.2|45084.2|45119.1|45079.1|1
1620819560000|2021-05-12 11:39:20|45124|45084|45119.1|45079.1|45124|45084|45119.1|45079.1|0
1620819600000|2021-05-12 11:40:00|||||||||6
1620819610000|2021-05-12 11:40:10|||||||||2
1620819620000|2021-05-12 11:40:20|||||||||3
1620819630000|2021-05-12 11:40:30|||||||||1
1620819640000|2021-05-12 11:40:40|45114.2|45074.2|45114.1|45074.1|45114.2|45074.2|45114.1|45074.1|2
1620819690000|2021-05-12 11:41:30|45109.2|45069.2|45109.1|45069.1|45109.2|45069.2|45109.1|45069.1|6
1620819710000|2021-05-12 11:41:50|||||||||2
1620819720000|2021-05-12 11:42:00|45109|45069|45114.1|45074.1|45114.1|45074.1|45099.1|45059.1|26
1620819730000|2021-05-12 11:42:10|45104.1|45064.1|45114.1|45074.1|45119.1|45079.1|45104.1|45064.1|6
1620819750000|2021-05-12 11:42:30|45114.2|45074.2|45114.1|45074.1|45114.2|45074.2|45114.1|45074.1|0
1620819780000|2021-05-12 11:43:00|||||||||1
1620819830000|2021-05-12 11:43:50|45114|45074|45114.1|45074.1|45114.1|45074.1|45114|45074|1
1620819870000|2021-05-12 11:44:30|45119|45079|45114.1|45074.1|45119.1|45079.1|45114.1|45074.1|0
1620819890000|2021-05-12 11:44:50|||||||||1
1620819910000|2021-05-12 11:45:10|45109.2|45069.2|45124.1|45084.1|45124.1|45084.1|45109.1|45069.1|1
1620819920000|2021-05-12 11:45:20|45119.2|45079.2|45119.1|45079.1|45119.2|45079.2|45119.1|45079.1|0
1620819930000|2021-05-12 11:45:30|45129.1|45089.1|45124.1|45084.1|45129.1|45089.1|45124.1|45084.1|1
1620819940000|2021-05-12 11:45:40|45134.1|45094.1|45139.1|45099.1|45139.1|45099.1|45134.1|45094.1|4
1620819950000|2021-05-12 11:45:50|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|1
1620819960000|2021-05-12 11:46:00|45149|45109|45144.1|45104.1|45149|45109|45144.1|45104.1|1
1620820000000|2021-05-12 11:46:40|45134.1|45094.1|45134.1|45094.1|45139|45099|45134.1|45094.1|8
1620820030000|2021-05-12 11:47:10|45124.1|45084.1|45124.1|45084.1|45129.1|45089.1|45124.1|45084.1|10
1620820040000|2021-05-12 11:47:20|45124.2|45084.2|45124.1|45084.1|45124.2|45084.2|45124.1|45084.1|1
1620820060000|2021-05-12 11:47:40|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|0
1620820080000|2021-05-12 11:48:00|45138.8|45098.8|45134.1|45094.1|45138.8|45098.8|45134.1|45094.1|4
1620820090000|2021-05-12 11:48:10|45134|45094|45134.1|45094.1|45134.1|45094.1|45129.2|45089.2|0
1620820120000|2021-05-12 11:48:40|45129.2|45089.2|45144.1|45104.1|45144.1|45104.1|45129.1|45089.1|2
1620820130000|2021-05-12 11:48:50|||||||||7
1620820140000|2021-05-12 11:49:00|45144|45104|45139.1|45099.1|45144|45104|45134.1|45094.1|1
1620820170000|2021-05-12 11:49:30|45134.2|45094.2|45134.1|45094.1|45139.1|45099.1|45134.1|45094.1|0
1620820190000|2021-05-12 11:49:50|||||||||1
1620820200000|2021-05-12 11:50:00|45124.1|45084.1|45119.1|45079.1|45124.1|45084.1|45119.1|45079.1|1
1620820210000|2021-05-12 11:50:10|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|4
1620820220000|2021-05-12 11:50:20|45124|45084|45119.1|45079.1|45124|45084|45114.2|45074.2|4
1620820260000|2021-05-12 11:51:00|45119|45079|45119.1|45079.1|45124.1|45084.1|45119|45079|4
1620820270000|2021-05-12 11:51:10|45119|45079|45119.1|45079.1|45119.1|45079.1|45119|45079|2
1620820300000|2021-05-12 11:51:40|||||||||3
1620820310000|2021-05-12 11:51:50|45124|45084|45124.1|45084.1|45124.1|45084.1|45124|45084|0
1620820320000|2021-05-12 11:52:00|45124|45084|45124.1|45084.1|45124.1|45084.1|45119.1|45079.1|1
1620820330000|2021-05-12 11:52:10|45124.2|45084.2|45134.1|45094.1|45134.1|45094.1|45124.1|45084.1|0
1620820340000|2021-05-12 11:52:20|||||||||1
1620820350000|2021-05-12 11:52:30|45129.2|45089.2|45129.1|45089.1|45129.2|45089.2|45129.1|45089.1|1
1620820360000|2021-05-12 11:52:40|45134|45094|45134.1|45094.1|45134.1|45094.1|45134|45094|0
1620820370000|2021-05-12 11:52:50|45134|45094|45129.1|45089.1|45134|45094|45129.1|45089.1|0
1620820380000|2021-05-12 11:53:00|45134|45094|45139.1|45099.1|45144.1|45104.1|45134|45094|1
1620820390000|2021-05-12 11:53:10|45134.1|45094.1|45139.1|45099.1|45139.1|45099.1|45134.1|45094.1|1
1620820400000|2021-05-12 11:53:20|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1620820410000|2021-05-12 11:53:30|45149|45109|45139.1|45099.1|45149|45109|45139.1|45099.1|1
1620820420000|2021-05-12 11:53:40|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|0
1620820430000|2021-05-12 11:53:50|45144|45104|45139.1|45099.1|45144|45104|45139.1|45099.1|0
1620820440000|2021-05-12 11:54:00|45144.1|45104.1|45129.1|45089.1|45144.1|45104.1|45129.1|45089.1|0
1620820460000|2021-05-12 11:54:20|45119.1|45079.1|45124.1|45084.1|45124.1|45084.1|45119.1|45079.1|4
1620820470000|2021-05-12 11:54:30|45129|45089|45129.1|45089.1|45129.1|45089.1|45129|45089|0
1620820480000|2021-05-12 11:54:40|45129|45089|45124.1|45084.1|45129|45089|45124.1|45084.1|0
1620820490000|2021-05-12 11:54:50|45129|45089|45124.1|45084.1|45129|45089|45124.1|45084.1|0
1620820500000|2021-05-12 11:55:00|45119.2|45079.2|45119.1|45079.1|45119.2|45079.2|45119.1|45079.1|0
1620820510000|2021-05-12 11:55:10|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|45124.1|45084.1|3
1620820520000|2021-05-12 11:55:20|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|45124.1|45084.1|0
1620820530000|2021-05-12 11:55:30|||||||||6
1620820540000|2021-05-12 11:55:40|45129.1|45089.1|45139.1|45099.1|45139.1|45099.1|45129.1|45089.1|4
1620820560000|2021-05-12 11:56:00|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|45129.1|45089.1|4
1620820570000|2021-05-12 11:56:10|45119.1|45079.1|45124.1|45084.1|45129.1|45089.1|45119.1|45079.1|3
1620820580000|2021-05-12 11:56:20|45128.9|45088.9|45129.1|45089.1|45129.1|45089.1|45128.9|45088.9|0
1620820590000|2021-05-12 11:56:30|45139.2|45099.2|45154.1|45114.1|45154.1|45114.1|45139.2|45099.2|20
1620820600000|2021-05-12 11:56:40|||||||||6
1620820610000|2021-05-12 11:56:50|45153.9|45113.9|45159.1|45119.1|45159.1|45119.1|45149.1|45109.1|3
1620820620000|2021-05-12 11:57:00|||||||||2
1620820630000|2021-05-12 11:57:10|||||||||1
1620820640000|2021-05-12 11:57:20|45164.1|45124.1|45164.1|45124.1|45164.2|45124.2|45159.2|45119.2|2
1620820650000|2021-05-12 11:57:30|45164.2|45124.2|45169.1|45129.1|45169.1|45129.1|45164.1|45124.1|0
1620820660000|2021-05-12 11:57:40|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|45164.1|45124.1|0
1620820690000|2021-05-12 11:58:10|45163.9|45123.9|45164.1|45124.1|45164.1|45124.1|45163.9|45123.9|1
1620820700000|2021-05-12 11:58:20|||||||||1
1620820720000|2021-05-12 11:58:40|45164.2|45124.2|45189.1|45149.1|45189.1|45149.1|45164.2|45124.2|9
1620820730000|2021-05-12 11:58:50|45189.2|45149.2|45194.1|45154.1|45199.1|45159.1|45189.1|45149.1|13
1620820740000|2021-05-12 11:59:00|||||||||2
1620820760000|2021-05-12 11:59:20|45189.2|45149.2|45174.1|45134.1|45189.2|45149.2|45174.1|45134.1|9
1620820770000|2021-05-12 11:59:30|45173.9|45133.9|45164.1|45124.1|45173.9|45133.9|45164.1|45124.1|1
1620820780000|2021-05-12 11:59:40|45159.2|45119.2|45159.1|45119.1|45159.2|45119.2|45159.1|45119.1|2
1620820790000|2021-05-12 11:59:50|45163.9|45123.9|45164.1|45124.1|45164.1|45124.1|45163.9|45123.9|0
1620820800000|2021-05-12 12:00:00|45164.2|45124.2|45174.1|45134.1|45174.1|45134.1|45164.2|45124.2|1
1620820810000|2021-05-12 12:00:10|45173.7|45133.7|45164.1|45124.1|45173.7|45133.7|45164.1|45124.1|5
1620820820000|2021-05-12 12:00:20|45168.9|45128.9|45169.1|45129.1|45169.1|45129.1|45168.9|45128.9|1
1620820830000|2021-05-12 12:00:30|45174.1|45134.1|45174.1|45134.1|45174.2|45134.2|45174.1|45134.1|1
1620820850000|2021-05-12 12:00:50|45173.9|45133.9|45159.1|45119.1|45173.9|45133.9|45159.1|45119.1|2
1620820860000|2021-05-12 12:01:00|45149.3|45109.3|45154.1|45114.1|45159.1|45119.1|45149.2|45109.2|12
1620820870000|2021-05-12 12:01:10|45154.2|45114.2|45159.1|45119.1|45159.1|45119.1|45154.2|45114.2|0
1620820880000|2021-05-12 12:01:20|45154.2|45114.2|45154.1|45114.1|45154.2|45114.2|45154.1|45114.1|4
1620820890000|2021-05-12 12:01:30|45158.9|45118.9|45154.1|45114.1|45159.1|45119.1|45154.1|45114.1|0
1620820900000|2021-05-12 12:01:40|45149.2|45109.2|45149.1|45109.1|45149.2|45109.2|45139.1|45099.1|3
1620820910000|2021-05-12 12:01:50|45148.9|45108.9|45154.1|45114.1|45154.1|45114.1|45148.9|45108.9|1
1620820930000|2021-05-12 12:02:10|45158.9|45118.9|45154.1|45114.1|45159.1|45119.1|45154.1|45114.1|1
1620820940000|2021-05-12 12:02:20|45153.9|45113.9|45144.1|45104.1|45153.9|45113.9|45144.1|45104.1|0
1620820950000|2021-05-12 12:02:30|45144.2|45104.2|45144.1|45104.1|45154.1|45114.1|45144.1|45104.1|1
1620820980000|2021-05-12 12:03:00|45139.2|45099.2|45149.1|45109.1|45149.1|45109.1|45139.1|45099.1|15
1620821000000|2021-05-12 12:03:20|45144.1|45104.1|45144.1|45104.1|45144.1|45104.1|45139.1|45099.1|4
1620821010000|2021-05-12 12:03:30|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|45154.1|45114.1|35
1620821020000|2021-05-12 12:03:40|45149.2|45109.2|45144.1|45104.1|45149.2|45109.2|45139.1|45099.1|3
1620821030000|2021-05-12 12:03:50|45139.2|45099.2|45144.1|45104.1|45154.1|45114.1|45139.1|45099.1|4
1620821040000|2021-05-12 12:04:00|45139.2|45099.2|45144.1|45104.1|45144.1|45104.1|45139.1|45099.1|2
1620821060000|2021-05-12 12:04:20|45148.9|45108.9|45149|45109|45149|45109|45144.1|45104.1|0
1620821070000|2021-05-12 12:04:30|45144|45104|45144|45104|45144|45104|45144|45104|1
1620821080000|2021-05-12 12:04:40|45139.2|45099.2|45124|45084|45139.2|45099.2|45124|45084|4
1620821090000|2021-05-12 12:04:50|45119.2|45079.2|45119|45079|45119.2|45079.2|45119|45079|2
1620821100000|2021-05-12 12:05:00|45124|45084|45119|45079|45124|45084|45119|45079|12
1620821110000|2021-05-12 12:05:10|45114.2|45074.2|45119|45079|45119|45079|45114.2|45074.2|5
1620821130000|2021-05-12 12:05:30|45118.9|45078.9|45119|45079|45119|45079|45118.9|45078.9|2
1620821140000|2021-05-12 12:05:40|||||||||2
1620821160000|2021-05-12 12:06:00|45118.9|45078.9|45119|45079|45119|45079|45109|45069|34
1620821200000|2021-05-12 12:06:40|45119.2|45079.2|45124|45084|45124|45084|45119.2|45079.2|2
1620821210000|2021-05-12 12:06:50|45124.2|45084.2|45124|45084|45129|45089|45124|45084|2
1620821230000|2021-05-12 12:07:10|45119.2|45079.2|45124|45084|45124|45084|45119.2|45079.2|5
1620821250000|2021-05-12 12:07:30|45123.9|45083.9|45124|45084|45129|45089|45119|45079|2
1620821260000|2021-05-12 12:07:40|45123.9|45083.9|45119|45079|45123.9|45083.9|45119|45079|0
1620821310000|2021-05-12 12:08:30|45114.2|45074.2|45119|45079|45119|45079|45114.2|45074.2|2
1620821330000|2021-05-12 12:08:50|45118.8|45078.8|45119|45079|45119|45079|45118.8|45078.8|4
1620821340000|2021-05-12 12:09:00|||||||||1
1620821350000|2021-05-12 12:09:10|||||||||1
1620821390000|2021-05-12 12:09:50|45114.2|45074.2|45119|45079|45119|45079|45114.2|45074.2|4
1620821400000|2021-05-12 12:10:00|45114.2|45074.2|45119|45079|45119|45079|45114.2|45074.2|3
1620821410000|2021-05-12 12:10:10|45109|45069|45119|45079|45119|45079|45109|45069|5
1620821430000|2021-05-12 12:10:30|||||||||3
1620821440000|2021-05-12 12:10:40|45118.8|45078.8|45119|45079|45119|45079|45118.8|45078.8|1
1620821450000|2021-05-12 12:10:50|||||||||2
1620821470000|2021-05-12 12:11:10|||||||||1
1620821480000|2021-05-12 12:11:20|45118.8|45078.8|45119|45079|45119|45079|45118.8|45078.8|1
1620821500000|2021-05-12 12:11:40|45124|45084|45124|45084|45124|45084|45124|45084|2
1620821510000|2021-05-12 12:11:50|45123.9|45083.9|45119|45079|45123.9|45083.9|45119|45079|0
1620821520000|2021-05-12 12:12:00|||||||||2
1620821530000|2021-05-12 12:12:10|45114|45074|45119|45079|45119|45079|45114|45074|1
1620821560000|2021-05-12 12:12:40|||||||||2
1620821600000|2021-05-12 12:13:20|45114.1|45074.1|45119|45079|45119|45079|45109.3|45069.3|8
1620821610000|2021-05-12 12:13:30|45118.8|45078.8|45119|45079|45119|45079|45118.8|45078.8|3
1620821620000|2021-05-12 12:13:40|||||||||16
1620821630000|2021-05-12 12:13:50|45109|45069|45119|45079|45119|45079|45109|45069|17
1620821640000|2021-05-12 12:14:00|45118.8|45078.8|45109|45069|45118.8|45078.8|45109|45069|2
1620821660000|2021-05-12 12:14:20|||||||||5
1620821690000|2021-05-12 12:14:50|45114|45074|45114|45074|45114|45074|45114|45074|5
1620821700000|2021-05-12 12:15:00|45109.1|45069.1|45109|45069|45109.1|45069.1|45109|45069|0
1620821710000|2021-05-12 12:15:10|||||||||3
1620821720000|2021-05-12 12:15:20|||||||||3
1620821730000|2021-05-12 12:15:30|45114|45074|45109|45069|45114|45074|45109|45069|38
1620821740000|2021-05-12 12:15:40|||||||||3
1620821750000|2021-05-12 12:15:50|||||||||1
1620821760000|2021-05-12 12:16:00|45099|45059|45099|45059|45099|45059|45099|45059|11
1620821780000|2021-05-12 12:16:20|45099.3|45059.3|45109|45069|45109|45069|45099.3|45059.3|4
1620821790000|2021-05-12 12:16:30|||||||||2
1620821810000|2021-05-12 12:16:50|45114|45074|45114|45074|45114|45074|45114|45074|1
1620821820000|2021-05-12 12:17:00|45113.9|45073.9|45109|45069|45113.9|45073.9|45109|45069|0
1620821830000|2021-05-12 12:17:10|45114|45074|45119|45079|45119|45079|45114|45074|6
1620821840000|2021-05-12 12:17:20|45114.1|45074.1|45119|45079|45119|45079|45114|45074|0
1620821850000|2021-05-12 12:17:30|45114|45074|45114|45074|45114|45074|45114|45074|35
1620821860000|2021-05-12 12:17:40|45118.9|45078.9|45129|45089|45139|45099|45118.9|45078.9|23
1620821880000|2021-05-12 12:18:00|||||||||1
1620821940000|2021-05-12 12:19:00|||||||||3
1620821950000|2021-05-12 12:19:10|45128.9|45088.9|45129|45089|45129|45089|45124|45084|3
1620821960000|2021-05-12 12:19:20|45119|45079|45119|45079|45119|45079|45119|45079|6
1620821970000|2021-05-12 12:19:30|45114|45074|45109|45069|45114|45074|45109|45069|3
1620821980000|2021-05-12 12:19:40|||||||||4
1620822000000|2021-05-12 12:20:00|||||||||7
1620822010000|2021-05-12 12:20:10|||||||||1
1620822020000|2021-05-12 12:20:20|45114|45074|45124|45084|45128.6|45088.6|45109|45069|20
1620822030000|2021-05-12 12:20:30|45123.9|45083.9|45114|45074|45124|45084|45114|45074|2
1620822040000|2021-05-12 12:20:40|45124|45084|45124|45084|45124|45084|45124|45084|13
1620822050000|2021-05-12 12:20:50|45123.9|45083.9|45114|45074|45124|45084|45114|45074|1
1620822060000|2021-05-12 12:21:00|45114.1|45074.1|45109|45069|45114.1|45074.1|45109|45069|5
1620822100000|2021-05-12 12:21:40|||||||||1
1620822140000|2021-05-12 12:22:20|45108.9|45068.9|45104|45064|45108.9|45068.9|45104|45064|5
1620822150000|2021-05-12 12:22:30|45099.1|45059.1|45099|45059|45099.1|45059.1|45099|45059|2
1620822160000|2021-05-12 12:22:40|||||||||12
1620822170000|2021-05-12 12:22:50|||||||||4
1620822180000|2021-05-12 12:23:00|||||||||8
1620822190000|2021-05-12 12:23:10|||||||||2
1620822200000|2021-05-12 12:23:20|||||||||1
1620822240000|2021-05-12 12:24:00|||||||||5
1620822250000|2021-05-12 12:24:10|||||||||2
1620822280000|2021-05-12 12:24:40|||||||||3
1620822290000|2021-05-12 12:24:50|||||||||31
1620822300000|2021-05-12 12:25:00|||||||||10
1620822310000|2021-05-12 12:25:10|||||||||34
1620822330000|2021-05-12 12:25:30|||||||||10
1620822340000|2021-05-12 12:25:40|||||||||4
1620822350000|2021-05-12 12:25:50|||||||||2
1620822360000|2021-05-12 12:26:00|||||||||7
1620822380000|2021-05-12 12:26:20|||||||||2
1620822400000|2021-05-12 12:26:40|||||||||4
1620822410000|2021-05-12 12:26:50|||||||||7
1620822460000|2021-05-12 12:27:40|||||||||10
1620822470000|2021-05-12 12:27:50|||||||||1
1620822480000|2021-05-12 12:28:00|45099.2|45059.2|45109|45069|45109|45069|45099.2|45059.2|2
1620822490000|2021-05-12 12:28:10|45114|45074|45114|45074|45114|45074|45114|45074|6
1620822500000|2021-05-12 12:28:20|45109.1|45069.1|45109|45069|45109.1|45069.1|45109|45069|2
1620822510000|2021-05-12 12:28:30|||||||||2
1620822520000|2021-05-12 12:28:40|45114|45074|45114|45074|45114|45074|45114|45074|6
1620822530000|2021-05-12 12:28:50|||||||||1
1620822550000|2021-05-12 12:29:10|45118.9|45078.9|45119|45079|45119|45079|45114|45074|1
1620822560000|2021-05-12 12:29:20|45109|45069|45119|45079|45119|45079|45109|45069|12
1620822570000|2021-05-12 12:29:30|||||||||1
1620822580000|2021-05-12 12:29:40|||||||||1
1620822590000|2021-05-12 12:29:50|45114.1|45074.1|45114|45074|45114.1|45074.1|45114|45074|0
1620822600000|2021-05-12 12:30:00|45118.9|45078.9|45109|45069|45119|45079|45109|45069|13
1620822610000|2021-05-12 12:30:10|45104.1|45064.1|45099|45059|45104.1|45064.1|45099|45059|4
1620822630000|2021-05-12 12:30:30|||||||||9
1620822640000|2021-05-12 12:30:40|45099.2|45059.2|45109|45069|45109|45069|45099.2|45059.2|8
1620822650000|2021-05-12 12:30:50|45104|45064|45109|45069|45109|45069|45104|45064|7
1620822660000|2021-05-12 12:31:00|45099|45059|45099|45059|45099|45059|45099|45059|27
1620822670000|2021-05-12 12:31:10|||||||||51
1620822680000|2021-05-12 12:31:20|45104|45064|45104|45064|45104|45064|45104|45064|26
1620822690000|2021-05-12 12:31:30|45099|45059|45099|45059|45099|45059|45099|45059|28
1620822700000|2021-05-12 12:31:40|45109|45069|45104|45064|45109|45069|45104|45064|5
1620822710000|2021-05-12 12:31:50|45103.9|45063.9|45099|45059|45103.9|45063.9|45099|45059|0
1620822720000|2021-05-12 12:32:00|45109|45069|45109|45069|45109|45069|45109|45069|8
1620822730000|2021-05-12 12:32:10|45104|45064|45109|45069|45109|45069|45104|45064|2
1620822740000|2021-05-12 12:32:20|45109.1|45069.1|45109|45069|45119|45079|45109|45069|2
1620822750000|2021-05-12 12:32:30|||||||||1
1620822760000|2021-05-12 12:32:40|45118.8|45078.8|45119|45079|45119|45079|45109|45069|6
1620822770000|2021-05-12 12:32:50|45114.1|45074.1|45109|45069|45119|45079|45104|45064|41
1620822780000|2021-05-12 12:33:00|45108.9|45068.9|45069|45029|45109|45069|45069|45029|7
1620822790000|2021-05-12 12:33:10|45084|45044|45074|45034|45084|45044|45073.9|45033.9|7
1620822800000|2021-05-12 12:33:20|45079|45039|45074|45034|45079|45039|45074|45034|0
1620822810000|2021-05-12 12:33:30|45079|45039|45069|45029|45079|45039|45069|45029|3
1620822820000|2021-05-12 12:33:40|45073.9|45033.9|45074|45034|45074|45034|45073.9|45033.9|2
1620822830000|2021-05-12 12:33:50|45069.1|45029.1|45069|45029|45069.1|45029.1|45069|45029|0
1620822840000|2021-05-12 12:34:00|||||||||4
1620822880000|2021-05-12 12:34:40|45024.1|44984.1|45014|44974|45024.1|44984.1|45009|44969|19
1620822890000|2021-05-12 12:34:50|45019|44979|45029|44989|45029|44989|45019|44979|5
1620822900000|2021-05-12 12:35:00|45033.9|44993.9|45015.1|44975.1|45034|44994|45014|44974|7
1620822910000|2021-05-12 12:35:10|45015|44975|45015.1|44975.1|45015.1|44975.1|45015|44975|3
1620822920000|2021-05-12 12:35:20|45010.1|44970.1|45010.1|44970.1|45010.1|44970.1|45010.1|44970.1|0
1620822930000|2021-05-12 12:35:30|45015.1|44975.1|45015.1|44975.1|45020.1|44980.1|45010.1|44970.1|4
1620822940000|2021-05-12 12:35:40|45015.2|44975.2|45025.1|44985.1|45025.1|44985.1|45015.2|44975.2|0
1620822950000|2021-05-12 12:35:50|45025.2|44985.2|45025.1|44985.1|45030.1|44990.1|45025.1|44985.1|0
1620822960000|2021-05-12 12:36:00|45030.1|44990.1|45030.1|44990.1|45030.1|44990.1|45025.1|44985.1|4
1620822970000|2021-05-12 12:36:10|45030|44990|45035.1|44995.1|45040.1|45000.1|45025.1|44985.1|4
1620822980000|2021-05-12 12:36:20|45040|45000|45045.1|45005.1|45050.1|45010.1|45040|45000|2
1620822990000|2021-05-12 12:36:30|45050|45010|45045.1|45005.1|45050.1|45010.1|45045.1|45005.1|1
1620823000000|2021-05-12 12:36:40|45050.1|45010.1|45065.1|45025.1|45065.1|45025.1|45045.1|45005.1|1
1620823010000|2021-05-12 12:36:50|45065|45025|45080.1|45040.1|45080.1|45040.1|45060.1|45020.1|1
1620823020000|2021-05-12 12:37:00|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|45060.1|45020.1|1
1620823030000|2021-05-12 12:37:10|45060.1|45020.1|45060.1|45020.1|45060.1|45020.1|45060.1|45020.1|0
1620823040000|2021-05-12 12:37:20|45055.1|45015.1|45050.1|45010.1|45055.1|45015.1|45050.1|45010.1|1
1620823050000|2021-05-12 12:37:30|45050.2|45010.2|45050.1|45010.1|45060.1|45020.1|45035.1|44995.1|12
1620823060000|2021-05-12 12:37:40|45049.8|45009.8|45035.1|44995.1|45049.8|45009.8|45035|44995|2
1620823070000|2021-05-12 12:37:50|45040|45000|45045.1|45005.1|45055.1|45015.1|45035.1|44995.1|3
1620823080000|2021-05-12 12:38:00|45050|45010|45055.1|45015.1|45055.1|45015.1|45050|45010|1
1620823090000|2021-05-12 12:38:10|45055|45015|45045.1|45005.1|45055|45015|45035.1|44995.1|2
1620823100000|2021-05-12 12:38:20|45040.2|45000.2|45050.1|45010.1|45050.1|45010.1|45040.1|45000.1|6
1620823110000|2021-05-12 12:38:30|45045.2|45005.2|45045.1|45005.1|45045.2|45005.2|45035.1|44995.1|0
1620823120000|2021-05-12 12:38:40|45050|45010|45060.1|45020.1|45060.1|45020.1|45050|45010|1
1620823140000|2021-05-12 12:39:00|45065.1|45025.1|45055.1|45015.1|45065.1|45025.1|45055.1|45015.1|3
1620823150000|2021-05-12 12:39:10|45055|45015|45055.1|45015.1|45055.1|45015.1|45050.1|45010.1|1
1620823160000|2021-05-12 12:39:20|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|45050.1|45010.1|0
1620823170000|2021-05-12 12:39:30|45059.9|45019.9|45065.1|45025.1|45065.2|45025.2|45055.1|45015.1|3
1620823180000|2021-05-12 12:39:40|45060.2|45020.2|45065.1|45025.1|45065.1|45025.1|45055.1|45015.1|2
1620823190000|2021-05-12 12:39:50|45060.2|45020.2|45055.1|45015.1|45060.2|45020.2|45055.1|45015.1|0
1620823200000|2021-05-12 12:40:00|45055|45015|45055.1|45015.1|45055.1|45015.1|45055|45015|0
1620823220000|2021-05-12 12:40:20|45055|45015|45065.1|45025.1|45065.1|45025.1|45050.1|45010.1|1
1620823230000|2021-05-12 12:40:30|45065|45025|45065.1|45025.1|45065.1|45025.1|45060.1|45020.1|0
1620823240000|2021-05-12 12:40:40|45070.1|45030.1|45060.1|45020.1|45070.1|45030.1|45060.1|45020.1|1
1620823250000|2021-05-12 12:40:50|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|45065.1|45025.1|1
1620823260000|2021-05-12 12:41:00|45060.2|45020.2|45070.1|45030.1|45070.1|45030.1|45060.1|45020.1|0
1620823270000|2021-05-12 12:41:10|45075|45035|45075.1|45035.1|45075.1|45035.1|45075|45035|0
1620823280000|2021-05-12 12:41:20|45070.2|45030.2|45080.1|45040.1|45085.1|45045.1|45070.1|45030.1|2
1620823290000|2021-05-12 12:41:30|45080|45040|45075.1|45035.1|45085.1|45045.1|45070.1|45030.1|2
1620823300000|2021-05-12 12:41:40|45075.2|45035.2|45085.1|45045.1|45085.1|45045.1|45075.2|45035.2|1
1620823310000|2021-05-12 12:41:50|45090|45050|45090.1|45050.1|45095.1|45055.1|45080.1|45040.1|8
1620823320000|2021-05-12 12:42:00|45085.1|45045.1|45080.1|45040.1|45085.1|45045.1|45080.1|45040.1|3
1620823330000|2021-05-12 12:42:10|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|4
1620823340000|2021-05-12 12:42:20|45070.2|45030.2|45075.1|45035.1|45080.1|45040.1|45070.1|45030.1|0
1620823350000|2021-05-12 12:42:30|45070.1|45030.1|45075.1|45035.1|45080.1|45040.1|45070.1|45030.1|2
1620823360000|2021-05-12 12:42:40|45070.2|45030.2|45075.1|45035.1|45080.1|45040.1|45070.2|45030.2|2
1620823370000|2021-05-12 12:42:50|45075|45035|45075.1|45035.1|45075.1|45035.1|45070.1|45030.1|0
1620823380000|2021-05-12 12:43:00|45070.2|45030.2|45070.1|45030.1|45075|45035|45070.1|45030.1|0
1620823390000|2021-05-12 12:43:10|45070.2|45030.2|45070.1|45030.1|45075.1|45035.1|45070.1|45030.1|0
1620823400000|2021-05-12 12:43:20|45060.1|45020.1|45065.1|45025.1|45065.1|45025.1|45060.1|45020.1|3
1620823410000|2021-05-12 12:43:30|45065|45025|45045.1|45005.1|45065|45025|45045.1|45005.1|4
1620823420000|2021-05-12 12:43:40|45045.4|45005.4|45055.1|45015.1|45060.1|45020.1|45045.4|45005.4|8
1620823430000|2021-05-12 12:43:50|45070.1|45030.1|45070.2|45030.2|45070.2|45030.2|45065.1|45025.1|5
1620823440000|2021-05-12 12:44:00|45075.1|45035.1|45075.1|45035.1|45075.1|45035.1|45070.2|45030.2|1
1620823450000|2021-05-12 12:44:10|45070.1|45030.1|45075.1|45035.1|45075.1|45035.1|45055.1|45015.1|0
1620823460000|2021-05-12 12:44:20|45075|45035|45070.1|45030.1|45075.1|45035.1|45070.1|45030.1|0
1620823470000|2021-05-12 12:44:30|45075|45035|45055.1|45015.1|45075.1|45035.1|45055|45015|18
1620823480000|2021-05-12 12:44:40|45060|45020|45050.1|45010.1|45065.1|45025.1|45030.1|44990.1|4
1620823490000|2021-05-12 12:44:50|45050.2|45010.2|45040.1|45000.1|45055.2|45015.2|45040.1|45000.1|9
1620826200000|2021-05-12 13:30:00|45050|45010|44880|44840|45054.8|45014.8|44880|44840|267
1620826210000|2021-05-12 13:30:10|44884.9|44844.9|44915|44875|44950|44910|44875|44835|64
1620826220000|2021-05-12 13:30:20|44919.9|44879.9|44911|44871|44935|44895|44910|44870|15
1620826230000|2021-05-12 13:30:30|44886.2|44846.2|44891.2|44851.2|44891.2|44851.2|44881.3|44841.3|34
1620826240000|2021-05-12 13:30:40|44886.3|44846.3|44866.5|44826.5|44896.2|44856.2|44866.5|44826.5|32
1620826250000|2021-05-12 13:30:50|44876.4|44836.4|44856.7|44816.7|44906.1|44866.1|44856.7|44816.7|25
1620826260000|2021-05-12 13:31:00|44856.8|44816.8|44856.7|44816.7|44866.4|44826.4|44851.7|44811.7|19
1620826270000|2021-05-12 13:31:10|44866.5|44826.5|44935.8|44895.8|44935.8|44895.8|44856.7|44816.7|11
1620826280000|2021-05-12 13:31:20|44935.9|44895.9|44975.3|44935.3|44980.2|44940.2|44921|44881|46
1620826290000|2021-05-12 13:31:30|44970.3|44930.3|44965.4|44925.4|45005|44965|44935.8|44895.8|54
1620826300000|2021-05-12 13:31:40|44955.5|44915.5|44945.7|44905.7|44965.4|44925.4|44935.8|44895.8|11
1620826310000|2021-05-12 13:31:50|44940.8|44900.8|44965.4|44925.4|44985.2|44945.2|44940.8|44900.8|20
1620826320000|2021-05-12 13:32:00|44955.5|44915.5|44871.4|44831.4|44955.5|44915.5|44871.4|44831.4|32
1620826330000|2021-05-12 13:32:10|44881.3|44841.3|44891.2|44851.2|44901.1|44861.1|44861.5|44821.5|26
1620826340000|2021-05-12 13:32:20|44881.4|44841.4|44886.3|44846.3|44891.2|44851.2|44866.5|44826.5|51
1620826350000|2021-05-12 13:32:30|44891.2|44851.2|44866.5|44826.5|44891.2|44851.2|44866.5|44826.5|24
1620826360000|2021-05-12 13:32:40|44866.4|44826.4|44886.2|44846.2|44886.2|44846.2|44861.5|44821.5|7
1620826370000|2021-05-12 13:32:50|44886.5|44846.5|44916|44876|44916|44876|44881.4|44841.4|9
1620826380000|2021-05-12 13:33:00|44911|44871|44896.2|44856.2|44911|44871|44861.5|44821.5|44
1620826390000|2021-05-12 13:33:10|44896.1|44856.1|44896.5|44856.5|44901.5|44861.5|44886.3|44846.3|15
1620826400000|2021-05-12 13:33:20|44896.4|44856.4|44916.5|44876.5|44916.5|44876.5|44891.5|44851.5|5
1620826410000|2021-05-12 13:33:30|44921.4|44881.4|44921.5|44881.5|44926.5|44886.5|44906.5|44866.5|13
1620826420000|2021-05-12 13:33:40|44916.5|44876.5|44941.5|44901.5|44941.5|44901.5|44901.5|44861.5|23
1620826430000|2021-05-12 13:33:50|44951.5|44911.5|44926.5|44886.5|44961.5|44921.5|44921.6|44881.6|16
1620826440000|2021-05-12 13:34:00|44921.5|44881.5|44926.6|44886.6|44926.6|44886.6|44881.6|44841.6|32
1620826450000|2021-05-12 13:34:10|44921.6|44881.6|44940.1|44900.1|44946.6|44906.6|44921.6|44881.6|15
1620826460000|2021-05-12 13:34:20|44940|44900|44925|44885|44940|44900|44915|44875|10
1620826470000|2021-05-12 13:34:30|44924.9|44884.9|44950|44910|44950|44910|44920.1|44880.1|7
1620826480000|2021-05-12 13:34:40|44940|44900|44975|44935|44975|44935|44940|44900|34
1620826490000|2021-05-12 13:34:50|44970.1|44930.1|44960|44920|44980|44940|44950|44910|15
1620826500000|2021-05-12 13:35:00|44965|44925|44921.6|44881.6|44965|44925|44921.6|44881.6|54
1620826510000|2021-05-12 13:35:10|44931.5|44891.5|44910|44870|44931.5|44891.5|44910|44870|7
1620826520000|2021-05-12 13:35:20|44900.2|44860.2|44910|44870|44910|44870|44900|44860|28
1620826530000|2021-05-12 13:35:30|44905.1|44865.1|44890|44850|44920|44880|44889.9|44849.9|25
1620826540000|2021-05-12 13:35:40|44895|44855|44905|44865|44920|44880|44895|44855|23
1620826550000|2021-05-12 13:35:50|44904.9|44864.9|44900|44860|44910|44870|44900|44860|5
1620826560000|2021-05-12 13:36:00|44899.8|44859.8|44910|44870|44910|44870|44890|44850|22
1620826570000|2021-05-12 13:36:10|44909.9|44869.9|44915|44875|44915|44875|44900|44860|16
1620826580000|2021-05-12 13:36:20|44900|44860|44905|44865|44915|44875|44900|44860|3
1620826590000|2021-05-12 13:36:30|44900.1|44860.1|44915|44875|44920|44880|44895|44855|12
1620826600000|2021-05-12 13:36:40|44914.9|44874.9|44905|44865|44914.9|44874.9|44895|44855|5
1620826610000|2021-05-12 13:36:50|44905.1|44865.1|44895|44855|44910|44870|44895|44855|1
1620826620000|2021-05-12 13:37:00|44899.9|44859.9|44900|44860|44900|44860|44880|44840|15
1620826630000|2021-05-12 13:37:10|44899.9|44859.9|44895|44855|44905|44865|44890|44850|18
1620826640000|2021-05-12 13:37:20|44890.1|44850.1|44955|44915|44955|44915|44890|44850|24
1620826650000|2021-05-12 13:37:30|44950|44910|44965|44925|44965|44925|44950|44910|12
1620826660000|2021-05-12 13:37:40|44969.9|44929.9|44980|44940|44980|44940|44965|44925|11
1620826670000|2021-05-12 13:37:50|44985|44945|44980|44940|44989.9|44949.9|44970|44930|26
1620826680000|2021-05-12 13:38:00|44984.9|44944.9|45010|44970|45010|44970|44980|44940|32
1620826690000|2021-05-12 13:38:10|45020|44980|45030|44990|45040|45000|45014.9|44974.9|12
1620826700000|2021-05-12 13:38:20|45039.8|44999.8|45045|45005|45059.9|45019.9|45030|44990|9
1620826710000|2021-05-12 13:38:30|45045.1|45005.1|45045|45005|45059.9|45019.9|45045|45005|3
1620826720000|2021-05-12 13:38:40|45040.1|45000.1|45045|45005|45050|45010|45040|45000|7
1620826730000|2021-05-12 13:38:50|45040.1|45000.1|45035|44995|45040.1|45000.1|45020|44980|44
1620826740000|2021-05-12 13:39:00|45020.3|44980.3|45015|44975|45020.3|44980.3|45000|44960|21
1620826750000|2021-05-12 13:39:10|45010.1|44970.1|45000|44960|45020|44980|45000|44960|9
1620826760000|2021-05-12 13:39:20|44999.9|44959.9|44990|44950|45000|44960|44990|44950|16
1620826770000|2021-05-12 13:39:30|44980|44940|44990|44950|44990|44950|44975|44935|8
1620826780000|2021-05-12 13:39:40|44985.1|44945.1|44995|44955|44995|44955|44979.9|44939.9|6
1620826790000|2021-05-12 13:39:50|44999.9|44959.9|45010|44970|45010|44970|44999.9|44959.9|3
1620826800000|2021-05-12 13:40:00|45009.9|44969.9|44995|44955|45009.9|44969.9|44994.9|44954.9|44
1620826810000|2021-05-12 13:40:10|44999.9|44959.9|45015|44975|45020|44980|44999.9|44959.9|18
1620826820000|2021-05-12 13:40:20|45019.9|44979.9|45029.9|44989.9|45040|45000|45019.9|44979.9|10
1620826830000|2021-05-12 13:40:30|45030|44990|45025|44985|45030|44990|45000.1|44960.1|27
1620826840000|2021-05-12 13:40:40|45024.9|44984.9|45030|44990|45035|44995|45020|44980|10
1620826850000|2021-05-12 13:40:50|45025.1|44985.1|45030|44990|45030|44990|45020|44980|4
1620826860000|2021-05-12 13:41:00|45030.2|44990.2|44980|44940|45035|44995|44970.1|44930.1|28
1620826870000|2021-05-12 13:41:10|44980.1|44940.1|44995|44955|45000.1|44960.1|44980.1|44940.1|21
1620826880000|2021-05-12 13:41:20|44994.9|44954.9|44990|44950|44994.9|44954.9|44975|44935|10
1620826890000|2021-05-12 13:41:30|44985|44945|44990.1|44950.1|45000|44960|44985|44945|14
1620826900000|2021-05-12 13:41:40|45000|44960|45029.9|44989.9|45029.9|44989.9|45000|44960|8
1620826910000|2021-05-12 13:41:50|45035|44995|45040|45000|45045|45005|45010|44970|27
1620826920000|2021-05-12 13:42:00|45039.9|44999.9|45030|44990|45045|45005|45020|44980|28
1620826930000|2021-05-12 13:42:10|45034.9|44994.9|45050|45010|45070.1|45030.1|45034.9|44994.9|23
1620826940000|2021-05-12 13:42:20|45065|45025|45050|45010|45070|45030|45045|45005|11
1620826950000|2021-05-12 13:42:30|45055|45015|45040|45000|45055|45015|45040|45000|4
1620826960000|2021-05-12 13:42:40|45039.9|44999.9|45035|44995|45040|45000|45030|44990|15
1620826970000|2021-05-12 13:42:50|45035.1|44995.1|45045|45005|45050|45010|45035|44995|8
1620826980000|2021-05-12 13:43:00|45040.1|45000.1|45040|45000|45069.9|45029.9|45040|45000|9
1620826990000|2021-05-12 13:43:10|45040.1|45000.1|45030|44990|45050|45010|45030|44990|10
1620827000000|2021-05-12 13:43:20|45035|44995|45035|44995|45035|44995|45020|44980|13
1620827010000|2021-05-12 13:43:30|45030.1|44990.1|45020|44980|45035|44995|45020|44980|7
1620827020000|2021-05-12 13:43:40|45015|44975|45015|44975|45015|44975|45010|44970|3
1620827030000|2021-05-12 13:43:50|45014.8|44974.8|45020|44980|45025|44985|45010|44970|5
1620827040000|2021-05-12 13:44:00|45015|44975|45010|44970|45020|44980|45010|44970|3
1620827050000|2021-05-12 13:44:10|45000|44960|45010|44970|45010|44970|45000|44960|13
1620827060000|2021-05-12 13:44:20|45009.8|44969.8|45000|44960|45010|44970|44995.1|44955.1|12
1620827070000|2021-05-12 13:44:30|45000.1|44960.1|45005|44965|45015|44975|45000|44960|7
1620827080000|2021-05-12 13:44:40|45004.8|44964.8|45020|44980|45020|44980|45000|44960|3
1620827090000|2021-05-12 13:44:50|45015|44975|45025|44985|45025|44985|45010|44970|5
1620827100000|2021-05-12 13:45:00|45020.1|44980.1|44980|44940|45025|44985|44975|44935|13
1620827110000|2021-05-12 13:45:10|44975|44935|45005|44965|45005|44965|44970|44930|41
1620827120000|2021-05-12 13:45:20|45000.1|44960.1|45025|44985|45030|44990|44990|44950|19
1620827130000|2021-05-12 13:45:30|45030|44990|45030|44990|45040|45000|45020|44980|14
1620827140000|2021-05-12 13:45:40|45029.8|44989.8|45030|44990|45035|44995|45010|44970|9
1620827150000|2021-05-12 13:45:50|45034.8|44994.8|45030|44990|45035|44995|45010|44970|9
1620827160000|2021-05-12 13:46:00|45034.8|44994.8|45085|45045|45085|45045|45030|44990|37
1620827170000|2021-05-12 13:46:10|45080.1|45040.1|45085|45045|45090|45050|45070|45030|5
1620827180000|2021-05-12 13:46:20|45090|45050|45115|45075|45120|45080|45080|45040|11
1620827190000|2021-05-12 13:46:30|45110.1|45070.1|45114.8|45074.8|45125|45085|45110|45070|9
1620827200000|2021-05-12 13:46:40|45115|45075|45140|45100|45140|45100|45110|45070|11
1620827210000|2021-05-12 13:46:50|45139.8|45099.8|45160|45120|45160|45120|45135|45095|34
1620827220000|2021-05-12 13:47:00|45155|45115|45105|45065|45155|45115|45100|45060|14
1620827230000|2021-05-12 13:47:10|45110|45070|45145|45105|45145|45105|45105|45065|17
1620827240000|2021-05-12 13:47:20|45140.1|45100.1|45135|45095|45155|45115|45130|45090|11
1620827250000|2021-05-12 13:47:30|45130|45090|45154.9|45114.9|45154.9|45114.9|45124.9|45084.9|25
1620827260000|2021-05-12 13:47:40|45149.9|45109.9|45169.9|45129.9|45179.7|45139.7|45139.9|45099.9|15
1620827270000|2021-05-12 13:47:50|45174.9|45134.9|45164.9|45124.9|45175.1|45135.1|45164.9|45124.9|5
1620827280000|2021-05-12 13:48:00|45160.1|45120.1|45144.9|45104.9|45164.9|45124.9|45139.9|45099.9|14
1620827290000|2021-05-12 13:48:10|45140.1|45100.1|45149.9|45109.9|45154.9|45114.9|45139.9|45099.9|10
1620827300000|2021-05-12 13:48:20|45144.9|45104.9|45134.9|45094.9|45144.9|45104.9|45129.9|45089.9|6
1620827310000|2021-05-12 13:48:30|45130.1|45090.1|45159.8|45119.8|45159.8|45119.8|45129.9|45089.9|12
1620827320000|2021-05-12 13:48:40|45164.8|45124.8|45149.8|45109.8|45169.8|45129.8|45149.8|45109.8|10
1620827330000|2021-05-12 13:48:50|45150.1|45110.1|45149.8|45109.8|45159.8|45119.8|45144.8|45104.8|5
1620827340000|2021-05-12 13:49:00|45149.9|45109.9|45154.8|45114.8|45159.8|45119.8|45149.8|45109.8|9
1620827350000|2021-05-12 13:49:10|45154.7|45114.7|45134.8|45094.8|45159.8|45119.8|45129.9|45089.9|14
1620827360000|2021-05-12 13:49:20|45139.7|45099.7|45144.8|45104.8|45159.8|45119.8|45139.7|45099.7|4
1620827370000|2021-05-12 13:49:30|45139.7|45099.7|45139.8|45099.8|45149.8|45109.8|45129.8|45089.8|1
1620827380000|2021-05-12 13:49:40|45134.9|45094.9|45129.8|45089.8|45134.9|45094.9|45119.8|45079.8|35
1620827390000|2021-05-12 13:49:50|45129.7|45089.7|45114.8|45074.8|45134.8|45094.8|45114.8|45074.8|20
1620827400000|2021-05-12 13:50:00|45114.7|45074.7|45099.8|45059.8|45119.8|45079.8|45089.8|45049.8|14
1620827410000|2021-05-12 13:50:10|45099.9|45059.9|45099.8|45059.8|45109.8|45069.8|45099.8|45059.8|5
1620827420000|2021-05-12 13:50:20|45104.8|45064.8|45099.7|45059.7|45104.8|45064.8|45089.9|45049.9|2
1620827430000|2021-05-12 13:50:30|45094.8|45054.8|45089.8|45049.8|45094.8|45054.8|45084.8|45044.8|0
1620827440000|2021-05-12 13:50:40|45084.9|45044.9|45094.8|45054.8|45109.8|45069.8|45084.8|45044.8|27
1620827450000|2021-05-12 13:50:50|45099.7|45059.7|45109.8|45069.8|45109.8|45069.8|45094.8|45054.8|8
1620827460000|2021-05-12 13:51:00|45104.8|45064.8|45089.8|45049.8|45109.8|45069.8|45089.8|45049.8|12
1620827470000|2021-05-12 13:51:10|45089.7|45049.7|45079.8|45039.8|45089.8|45049.8|45079.8|45039.8|11
1620827480000|2021-05-12 13:51:20|45079.9|45039.9|45089.8|45049.8|45099.8|45059.8|45079.9|45039.9|10
1620827490000|2021-05-12 13:51:30|45089.9|45049.9|45109.8|45069.8|45109.8|45069.8|45089.9|45049.9|3
1620827500000|2021-05-12 13:51:40|45109.7|45069.7|45089.8|45049.8|45109.8|45069.8|45089.8|45049.8|13
1620827510000|2021-05-12 13:51:50|45094.8|45054.8|45074.8|45034.8|45094.8|45054.8|45074.8|45034.8|10
1620827520000|2021-05-12 13:52:00|45079.7|45039.7|45079.8|45039.8|45089.8|45049.8|45079.7|45039.7|3
1620827530000|2021-05-12 13:52:10|45079.7|45039.7|45069.8|45029.8|45084.8|45044.8|45069.8|45029.8|3
1620827540000|2021-05-12 13:52:20|45069.9|45029.9|45084.8|45044.8|45084.8|45044.8|45069.9|45029.9|7
1620827550000|2021-05-12 13:52:30|45089.7|45049.7|45084.8|45044.8|45089.8|45049.8|45079.8|45039.8|2
1620827560000|2021-05-12 13:52:40|45084.7|45044.7|45079.8|45039.8|45089.8|45049.8|45079.8|45039.8|4
1620827570000|2021-05-12 13:52:50|45079.9|45039.9|45119.8|45079.8|45129.8|45089.8|45079.9|45039.9|26
1620827580000|2021-05-12 13:53:00|45124.9|45084.9|45139.8|45099.8|45139.8|45099.8|45124.8|45084.8|7
1620827590000|2021-05-12 13:53:10|45144.8|45104.8|45169.8|45129.8|45174.9|45134.9|45144.8|45104.8|21
1620827600000|2021-05-12 13:53:20|45174.7|45134.7|45184.8|45144.8|45184.8|45144.8|45174.7|45134.7|4
1620827610000|2021-05-12 13:53:30|45184.9|45144.9|45169.9|45129.9|45184.9|45144.9|45169.8|45129.8|19
1620827620000|2021-05-12 13:53:40|45169.8|45129.8|45184.8|45144.8|45184.8|45144.8|45169.8|45129.8|11
1620827630000|2021-05-12 13:53:50|45184.9|45144.9|45189.8|45149.8|45204.8|45164.8|45184.9|45144.9|26
1620827640000|2021-05-12 13:54:00|45194.7|45154.7|45194.8|45154.8|45199.8|45159.8|45189.8|45149.8|26
1620827650000|2021-05-12 13:54:10|45194.9|45154.9|45189.8|45149.8|45209.8|45169.8|45189.8|45149.8|15
1620827660000|2021-05-12 13:54:20|45184.9|45144.9|45179.8|45139.8|45184.9|45144.9|45179.8|45139.8|14
1620827670000|2021-05-12 13:54:30|45184.8|45144.8|45179.8|45139.8|45189.8|45149.8|45179.8|45139.8|7
1620827680000|2021-05-12 13:54:40|45169.8|45129.8|45174.8|45134.8|45179.8|45139.8|45169.8|45129.8|8
1620827690000|2021-05-12 13:54:50|45179.7|45139.7|45189.8|45149.8|45189.8|45149.8|45179.7|45139.7|7
1620827700000|2021-05-12 13:55:00|45194.7|45154.7|45179.8|45139.8|45194.8|45154.8|45179.8|45139.8|8
1620827710000|2021-05-12 13:55:10|45184.8|45144.8|45179.8|45139.8|45199.8|45159.8|45174.8|45134.8|9
1620827720000|2021-05-12 13:55:20|45159.8|45119.8|45159.8|45119.8|45169.8|45129.8|45154.7|45114.7|48
1620827730000|2021-05-12 13:55:30|45159.9|45119.9|45164.8|45124.8|45169.7|45129.7|45159.8|45119.8|2
1620827740000|2021-05-12 13:55:40|45164.7|45124.7|45209.8|45169.8|45209.8|45169.8|45159.8|45119.8|28
1620827750000|2021-05-12 13:55:50|45204.8|45164.8|45244.8|45204.8|45244.8|45204.8|45199.8|45159.8|55
1620827760000|2021-05-12 13:56:00|45244.7|45204.7|45229.8|45189.8|45249.7|45209.7|45229.8|45189.8|9
1620827770000|2021-05-12 13:56:10|45224.9|45184.9|45234.8|45194.8|45239.8|45199.8|45224.8|45184.8|18
1620827780000|2021-05-12 13:56:20|45229.9|45189.9|45249.8|45209.8|45249.8|45209.8|45229.8|45189.8|8
1620827790000|2021-05-12 13:56:30|45239.8|45199.8|45229.8|45189.8|45244.8|45204.8|45229.8|45189.8|53
1620827800000|2021-05-12 13:56:40|45229.9|45189.9|45234.8|45194.8|45239.8|45199.8|45229.8|45189.8|6
1620827810000|2021-05-12 13:56:50|45239.7|45199.7|45239.8|45199.8|45239.8|45199.8|45234.8|45194.8|2
1620827820000|2021-05-12 13:57:00|45239.5|45199.5|45249.8|45209.8|45249.8|45209.8|45219.8|45179.8|45
1620827830000|2021-05-12 13:57:10|45244.9|45204.9|45249.8|45209.8|45249.8|45209.8|45244.8|45204.8|55
1620827840000|2021-05-12 13:57:20|45250.4|45210.4|45279.8|45239.8|45294.8|45254.8|45250.4|45210.4|18
1620827850000|2021-05-12 13:57:30|45274.9|45234.9|45279.8|45239.8|45279.8|45239.8|45269.8|45229.8|17
1620827860000|2021-05-12 13:57:40|45289.8|45249.8|45284.8|45244.8|45299.8|45259.8|45279.8|45239.8|13
1620827870000|2021-05-12 13:57:50|45284.9|45244.9|45279.8|45239.8|45299.8|45259.8|45279.8|45239.8|13
1620827880000|2021-05-12 13:58:00|45274.8|45234.8|45284.8|45244.8|45289.8|45249.8|45274.8|45234.8|21
1620827890000|2021-05-12 13:58:10|45284.7|45244.7|45284.8|45244.8|45289.8|45249.8|45264.9|45224.9|10
1620827900000|2021-05-12 13:58:20|45284.7|45244.7|45284.8|45244.8|45289.8|45249.8|45284.7|45244.7|1
1620827910000|2021-05-12 13:58:30|45279.9|45239.9|45284.8|45244.8|45289.7|45249.7|45269.8|45229.8|3
1620827920000|2021-05-12 13:58:40|45294.8|45254.8|45294.8|45254.8|45299.8|45259.8|45289.8|45249.8|19
1620827930000|2021-05-12 13:58:50|45289.9|45249.9|45259.7|45219.7|45299.7|45259.7|45254.8|45214.8|20
1620827940000|2021-05-12 13:59:00|45254.8|45214.8|45229.8|45189.8|45254.8|45214.8|45229.8|45189.8|14
1620827950000|2021-05-12 13:59:10|45229.7|45189.7|45234.8|45194.8|45239.8|45199.8|45224.8|45184.8|24
1620827960000|2021-05-12 13:59:20|45229.9|45189.9|45209.8|45169.8|45239.8|45199.8|45209.8|45169.8|13
1620827970000|2021-05-12 13:59:30|45214.8|45174.8|45209.8|45169.8|45229.8|45189.8|45209.8|45169.8|12
1620827980000|2021-05-12 13:59:40|45204.9|45164.9|45189.8|45149.8|45209.8|45169.8|45179.8|45139.8|15
1620827990000|2021-05-12 13:59:50|45184.9|45144.9|45179.8|45139.8|45184.9|45144.9|45169.8|45129.8|20
1620828000000|2021-05-12 14:00:00|45169.8|45129.8|45179.8|45139.8|45184.8|45144.8|45159.8|45119.8|16
1620828010000|2021-05-12 14:00:10|45184.8|45144.8|45169.8|45129.8|45189.7|45149.7|45169.8|45129.8|6
1620828020000|2021-05-12 14:00:20|45174.8|45134.8|45189.8|45149.8|45189.8|45149.8|45174.7|45134.7|8
1620828030000|2021-05-12 14:00:30|45184.8|45144.8|45164.8|45124.8|45184.8|45144.8|45164.8|45124.8|9
1620828040000|2021-05-12 14:00:40|45159.9|45119.9|45179.8|45139.8|45179.8|45139.8|45159.8|45119.8|1
1620828050000|2021-05-12 14:00:50|45179.9|45139.9|45194.8|45154.8|45199.8|45159.8|45179.9|45139.9|9
1620828060000|2021-05-12 14:01:00|45189.9|45149.9|45184.8|45144.8|45194.8|45154.8|45184.8|45144.8|3
1620828070000|2021-05-12 14:01:10|45179.9|45139.9|45189.8|45149.8|45194.8|45154.8|45179.8|45139.8|2
1620828080000|2021-05-12 14:01:20|45184.9|45144.9|45189.8|45149.8|45189.8|45149.8|45184.8|45144.8|2
1620828090000|2021-05-12 14:01:30|45189.7|45149.7|45184.8|45144.8|45189.7|45149.7|45179.8|45139.8|6
1620828100000|2021-05-12 14:01:40|45184.7|45144.7|45184.8|45144.8|45189.8|45149.8|45179.8|45139.8|2
1620828110000|2021-05-12 14:01:50|45189.8|45149.8|45179.8|45139.8|45189.8|45149.8|45179.8|45139.8|14
1620828120000|2021-05-12 14:02:00|45174.9|45134.9|45174.8|45134.8|45199.8|45159.8|45169.8|45129.8|30
1620828130000|2021-05-12 14:02:10|45179.7|45139.7|45174.8|45134.8|45184.8|45144.8|45174.8|45134.8|6
1620828140000|2021-05-12 14:02:20|45174.7|45134.7|45179.8|45139.8|45184.8|45144.8|45174.7|45134.7|11
1620828150000|2021-05-12 14:02:30|45179.7|45139.7|45199.8|45159.8|45199.8|45159.8|45169.9|45129.9|6
1620828160000|2021-05-12 14:02:40|45199.6|45159.6|45174.8|45134.8|45199.6|45159.6|45174.8|45134.8|9
1620828170000|2021-05-12 14:02:50|45174.9|45134.9|45184.8|45144.8|45184.8|45144.8|45174.9|45134.9|3
1620828180000|2021-05-12 14:03:00|45189.7|45149.7|45219.8|45179.8|45219.8|45179.8|45189.7|45149.7|22
1620828190000|2021-05-12 14:03:10|45219.6|45179.6|45159.9|45119.9|45219.6|45179.6|45159.8|45119.8|30
1620828200000|2021-05-12 14:03:20|45159.8|45119.8|45174.8|45134.8|45174.9|45134.9|45159.8|45119.8|6
1620828210000|2021-05-12 14:03:30|45179.7|45139.7|45169.8|45129.8|45179.8|45139.8|45169.8|45129.8|3
1620828220000|2021-05-12 14:03:40|45169.9|45129.9|45164.7|45124.7|45174.8|45134.8|45159.8|45119.8|6
1620828230000|2021-05-12 14:03:50|45164.8|45124.8|45184.8|45144.8|45189.8|45149.8|45164.8|45124.8|10
1620828240000|2021-05-12 14:04:00|45189.7|45149.7|45184.8|45144.8|45194.8|45154.8|45179.8|45139.8|5
1620828250000|2021-05-12 14:04:10|45189.7|45149.7|45159.8|45119.8|45189.7|45149.7|45159.8|45119.8|6
1620828260000|2021-05-12 14:04:20|45164.7|45124.7|45129.8|45089.8|45164.8|45124.8|45129.8|45089.8|5
1620828270000|2021-05-12 14:04:30|45139.8|45099.8|45139.8|45099.8|45139.8|45099.8|45129.8|45089.8|9
1620828280000|2021-05-12 14:04:40|45134.8|45094.8|45119.8|45079.8|45134.8|45094.8|45109.9|45069.9|19
1620828290000|2021-05-12 14:04:50|45124.8|45084.8|45114.8|45074.8|45129.8|45089.8|45109.8|45069.8|72
1620828300000|2021-05-12 14:05:00|45119.7|45079.7|45129.8|45089.8|45134.8|45094.8|45119.7|45079.7|14
1620828310000|2021-05-12 14:05:10|45119.8|45079.8|45099.8|45059.8|45119.8|45079.8|45099.8|45059.8|18
1620828320000|2021-05-12 14:05:20|45099.9|45059.9|45119.9|45079.9|45119.9|45079.9|45099.8|45059.8|14
1620828330000|2021-05-12 14:05:30|45124.9|45084.9|45129.9|45089.9|45129.9|45089.9|45124.9|45084.9|3
1620828340000|2021-05-12 14:05:40|45119.9|45079.9|45099.9|45059.9|45119.9|45079.9|45099.9|45059.9|8
1620828350000|2021-05-12 14:05:50|45100|45060|45114.9|45074.9|45114.9|45074.9|45100|45060|5
1620828360000|2021-05-12 14:06:00|45110|45070|45109.9|45069.9|45119.9|45079.9|45109.9|45069.9|4
1620828370000|2021-05-12 14:06:10|45109.7|45069.7|45084.9|45044.9|45109.7|45069.7|45084.9|45044.9|90
1620828380000|2021-05-12 14:06:20|45084.8|45044.8|45084.9|45044.9|45094.9|45054.9|45079.9|45039.9|12
1620828390000|2021-05-12 14:06:30|45079.9|45039.9|45074.9|45034.9|45079.9|45039.9|45074.9|45034.9|1
1620828400000|2021-05-12 14:06:40|45064.9|45024.9|45079.9|45039.9|45079.9|45039.9|45064.9|45024.9|17
1620828410000|2021-05-12 14:06:50|45080|45040|45089.9|45049.9|45089.9|45049.9|45079.9|45039.9|15
1620828420000|2021-05-12 14:07:00|45094.9|45054.9|45089.9|45049.9|45094.9|45054.9|45089.9|45049.9|1
1620828430000|2021-05-12 14:07:10|45084.9|45044.9|45079.9|45039.9|45089.9|45049.9|45074.9|45034.9|16
1620828440000|2021-05-12 14:07:20|45075|45035|45069.9|45029.9|45079.9|45039.9|45069.9|45029.9|5
1620828450000|2021-05-12 14:07:30|45059.9|45019.9|45099.9|45059.9|45099.9|45059.9|45059.9|45019.9|12
1620828460000|2021-05-12 14:07:40|45104.9|45064.9|45094.9|45054.9|45109.9|45069.9|45094.9|45054.9|17
1620828470000|2021-05-12 14:07:50|45089.9|45049.9|45094.9|45054.9|45109.9|45069.9|45089.9|45049.9|44
1620828480000|2021-05-12 14:08:00|45090|45050|45099.9|45059.9|45099.9|45059.9|45089.9|45049.9|4
1620828490000|2021-05-12 14:08:10|45094.9|45054.9|45094.9|45054.9|45099.9|45059.9|45094.8|45054.8|3
1620828500000|2021-05-12 14:08:20|45094.8|45054.8|45089.9|45049.9|45099.9|45059.9|45089.9|45049.9|8
1620828510000|2021-05-12 14:08:30|45089.8|45049.8|45084.9|45044.9|45099.9|45059.9|45084.9|45044.9|5
1620828520000|2021-05-12 14:08:40|45085|45045|45089.9|45049.9|45094.9|45054.9|45080|45040|6
1620828530000|2021-05-12 14:08:50|45079.9|45039.9|45054.9|45014.9|45080|45040|45054.9|45014.9|4
1620828540000|2021-05-12 14:09:00|45059.8|45019.8|45054.9|45014.9|45069.9|45029.9|45054.9|45014.9|4
1620828550000|2021-05-12 14:09:10|45050|45010|45039.9|44999.9|45059.9|45019.9|45039.9|44999.9|9
1620828560000|2021-05-12 14:09:20|45044.9|45004.9|45049.9|45009.9|45049.9|45009.9|45039.9|44999.9|3
1620828570000|2021-05-12 14:09:30|45054.9|45014.9|45059.9|45019.9|45059.9|45019.9|45054.9|45014.9|12
1620828580000|2021-05-12 14:09:40|45059.8|45019.8|45049.9|45009.9|45059.8|45019.8|45049.9|45009.9|4
1620828590000|2021-05-12 14:09:50|||||||||2
1620828600000|2021-05-12 14:10:00|45059.9|45019.9|45074.9|45034.9|45079.8|45039.8|45059.9|45019.9|13
1620828610000|2021-05-12 14:10:10|45075|45035|45070|45030|45079.9|45039.9|45069.9|45029.9|5
1620828620000|2021-05-12 14:10:20|45069.9|45029.9|45079.9|45039.9|45079.9|45039.9|45064.9|45024.9|8
1620828630000|2021-05-12 14:10:30|45074.9|45034.9|45079.9|45039.9|45079.9|45039.9|45074.9|45034.9|1
1620828640000|2021-05-12 14:10:40|45074.9|45034.9|45079.9|45039.9|45079.9|45039.9|45074.9|45034.9|1
1620828650000|2021-05-12 14:10:50|45074.9|45034.9|45059.9|45019.9|45074.9|45034.9|45049.9|45009.9|33
1620828660000|2021-05-12 14:11:00|45060|45020|45049.9|45009.9|45069.9|45029.9|45049.9|45009.9|14
1620828670000|2021-05-12 14:11:10|45050|45010|45054.9|45014.9|45059.9|45019.9|45049.9|45009.9|8
1620828680000|2021-05-12 14:11:20|45054.8|45014.8|45024.9|44984.9|45059.8|45019.8|45024.9|44984.9|39
1620828690000|2021-05-12 14:11:30|45025|44985|45064.9|45024.9|45064.9|45024.9|45025|44985|21
1620828700000|2021-05-12 14:11:40|45069.8|45029.8|45049.9|45009.9|45079.9|45039.9|45049.9|45009.9|23
1620828720000|2021-05-12 14:12:00|45069.5|45029.5|45059.9|45019.9|45079.9|45039.9|45059.9|45019.9|17
1620828730000|2021-05-12 14:12:10|45054.9|45014.9|45049.9|45009.9|45059.9|45019.9|45049.9|45009.9|21
1620828740000|2021-05-12 14:12:20|45050|45010|45054.9|45014.9|45059.9|45019.9|45049.9|45009.9|8
1620828750000|2021-05-12 14:12:30|45050|45010|45015.2|44975.2|45050|45010|45014.9|44974.9|9
1620828760000|2021-05-12 14:12:40|45029.9|44989.9|45019.9|44979.9|45029.9|44989.9|45009.9|44969.9|13
1620828770000|2021-05-12 14:12:50|45019.8|44979.8|45009.9|44969.9|45019.9|44979.9|45009.9|44969.9|9
1620828780000|2021-05-12 14:13:00|45004.9|44964.9|45019.9|44979.9|45024.9|44984.9|44999.9|44959.9|17
1620828790000|2021-05-12 14:13:10|45020|44980|45019.9|44979.9|45029.9|44989.9|45019.9|44979.9|4
1620828800000|2021-05-12 14:13:20|45020|44980|44999.9|44959.9|45029.9|44989.9|44999.9|44959.9|6
1620828810000|2021-05-12 14:13:30|45009.9|44969.9|45019.9|44979.9|45024.9|44984.9|45009.9|44969.9|9
1620828820000|2021-05-12 14:13:40|45020|44980|45019.9|44979.9|45029.9|44989.9|45019.9|44979.9|8
1620828830000|2021-05-12 14:13:50|45009.9|44969.9|45009.9|44969.9|45019.9|44979.9|45004.9|44964.9|14
1620828840000|2021-05-12 14:14:00|45024.9|44984.9|44974.9|44934.9|45024.9|44984.9|44969.9|44929.9|39
1620828850000|2021-05-12 14:14:10|44979.9|44939.9|44989.9|44949.9|45015|44975|44959.9|44919.9|21
1620828860000|2021-05-12 14:14:20|44989.8|44949.8|44989.9|44949.9|44989.9|44949.9|44974.9|44934.9|4
1620828870000|2021-05-12 14:14:30|44999.9|44959.9|45019.9|44979.9|45024.9|44984.9|44999.9|44959.9|15
1620828880000|2021-05-12 14:14:40|45014.9|44974.9|45009.9|44969.9|45019.9|44979.9|45009.9|44969.9|14
1620828890000|2021-05-12 14:14:50|44999.9|44959.9|44994.9|44954.9|44999.9|44959.9|44989.9|44949.9|32
1620828900000|2021-05-12 14:15:00|44999.8|44959.8|44969.9|44929.9|44999.8|44959.8|44969.9|44929.9|20
1620828910000|2021-05-12 14:15:10|44965|44925|44980.1|44940.1|44989.9|44949.9|44964.9|44924.9|21
1620828920000|2021-05-12 14:15:20|44979.9|44939.9|44969.9|44929.9|44979.9|44939.9|44969.9|44929.9|14
1620828930000|2021-05-12 14:15:30|44969.8|44929.8|44974.9|44934.9|44979.9|44939.9|44969.8|44929.8|9
1620828940000|2021-05-12 14:15:40|44975|44935|44964.9|44924.9|44979.9|44939.9|44959.9|44919.9|11
1620828950000|2021-05-12 14:15:50|44960|44920|44949.9|44909.9|44960|44920|44949.9|44909.9|2
1620828960000|2021-05-12 14:16:00|44939.9|44899.9|44929.9|44889.9|44949.9|44909.9|44909.9|44869.9|39
1620828970000|2021-05-12 14:16:10|||||||||9
1620828980000|2021-05-12 14:16:20|44934.9|44894.9|44984.9|44944.9|44989.9|44949.9|44934.9|44894.9|14
1620828990000|2021-05-12 14:16:30|44979.9|44939.9|44974.9|44934.9|44984.8|44944.8|44969.9|44929.9|14
1620829000000|2021-05-12 14:16:40|44974.8|44934.8|44964.9|44924.9|44974.9|44934.9|44959.9|44919.9|14
1620829010000|2021-05-12 14:16:50|44960|44920|44959.9|44919.9|44964.9|44924.9|44959.9|44919.9|2
1620829020000|2021-05-12 14:17:00|44950.1|44910.1|44944.9|44904.9|44950.1|44910.1|44939.9|44899.9|23
1620829030000|2021-05-12 14:17:10|44945|44905|44969.9|44929.9|44969.9|44929.9|44945|44905|3
1620829040000|2021-05-12 14:17:20|44959.9|44919.9|44969.9|44929.9|44969.9|44929.9|44959.9|44919.9|8
1620829050000|2021-05-12 14:17:30|44959.9|44919.9|44989.9|44949.9|44999.9|44959.9|44959.9|44919.9|57
1620829060000|2021-05-12 14:17:40|44979.9|44939.9|44979.9|44939.9|44984.9|44944.9|44979.9|44939.9|15
1620829070000|2021-05-12 14:17:50|44980|44940|44979.9|44939.9|44984.9|44944.9|44979.9|44939.9|6
1620829080000|2021-05-12 14:18:00|44975|44935|44949.8|44909.8|44975|44935|44944.9|44904.9|20
1620829090000|2021-05-12 14:18:10|44944.9|44904.9|44939.9|44899.9|44954.9|44914.9|44939.9|44899.9|32
1620829100000|2021-05-12 14:18:20|44929.9|44889.9|44939.9|44899.9|44944.9|44904.9|44929.9|44889.9|34
1620829110000|2021-05-12 14:18:30|44929.9|44889.9|44924.9|44884.9|44939.9|44899.9|44919.9|44879.9|30
1620829120000|2021-05-12 14:18:40|44929.8|44889.8|44909.9|44869.9|44929.9|44889.9|44909.9|44869.9|8
1620829130000|2021-05-12 14:18:50|44919.9|44879.9|44914.9|44874.9|44924.9|44884.9|44909.9|44869.9|27
1620829140000|2021-05-12 14:19:00|44914.8|44874.8|44909.9|44869.9|44924.9|44884.9|44909.9|44869.9|13
1620829150000|2021-05-12 14:19:10|44919.9|44879.9|44879.9|44839.9|44919.9|44879.9|44879.9|44839.9|32
1620829160000|2021-05-12 14:19:20|44884.8|44844.8|44899.9|44859.9|44899.9|44859.9|44879.9|44839.9|37
1620829170000|2021-05-12 14:19:30|44919.8|44879.8|44894.9|44854.9|44919.9|44879.9|44894.9|44854.9|28
1620829180000|2021-05-12 14:19:40|44894.8|44854.8|44904.9|44864.9|44909.9|44869.9|44889.9|44849.9|10
1620829190000|2021-05-12 14:19:50|44905|44865|44949.9|44909.9|44949.9|44909.9|44904.9|44864.9|11
1620829200000|2021-05-12 14:20:00|44949.7|44909.7|44939.9|44899.9|44949.7|44909.7|44939.9|44899.9|17
1620829210000|2021-05-12 14:20:10|44944.9|44904.9|44949.9|44909.9|44949.9|44909.9|44944.9|44904.9|4
1620829220000|2021-05-12 14:20:20|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|44959.9|44919.9|8
1620829230000|2021-05-12 14:20:30|44964.9|44924.9|44968.8|44928.8|44968.8|44928.8|44963.8|44923.8|2
1620829240000|2021-05-12 14:20:40|44983.8|44943.8|44988.8|44948.8|44998.8|44958.8|44968.8|44928.8|46
1620829250000|2021-05-12 14:20:50|44988.6|44948.6|44988.8|44948.8|44988.8|44948.8|44968.8|44928.8|15
1620829260000|2021-05-12 14:21:00|44993.7|44953.7|45013.8|44973.8|45018.8|44978.8|44993.7|44953.7|44
1620829270000|2021-05-12 14:21:10|45008.8|44968.8|44998.8|44958.8|45018.8|44978.8|44998.8|44958.8|37
1620829280000|2021-05-12 14:21:20|44998.9|44958.9|44993.8|44953.8|45013.8|44973.8|44988.8|44948.8|17
1620829290000|2021-05-12 14:21:30|44993.9|44953.9|44988.8|44948.8|44998.8|44958.8|44988.8|44948.8|13
1620829300000|2021-05-12 14:21:40|44978.8|44938.8|44978.8|44938.8|44978.8|44938.8|44973.8|44933.8|13
1620829310000|2021-05-12 14:21:50|44988.8|44948.8|44998.8|44958.8|44998.8|44958.8|44978.8|44938.8|15
1620829320000|2021-05-12 14:22:00|44998.9|44958.9|44993.8|44953.8|45018.8|44978.8|44988.8|44948.8|17
1620829330000|2021-05-12 14:22:10|44998.7|44958.7|45018.8|44978.8|45018.8|44978.8|44988.8|44948.8|10
1620829340000|2021-05-12 14:22:20|||||||||13
1620829350000|2021-05-12 14:22:30|45008.8|44968.8|45018.8|44978.8|45018.8|44978.8|45008.8|44968.8|5
1620829360000|2021-05-12 14:22:40|45018.7|44978.7|45018.8|44978.8|45018.8|44978.8|45008.8|44968.8|8
1620829370000|2021-05-12 14:22:50|45008.8|44968.8|45013.8|44973.8|45018.8|44978.8|45008.8|44968.8|5
1620829380000|2021-05-12 14:23:00|45018.8|44978.8|44998.8|44958.8|45018.8|44978.8|44998.8|44958.8|6
1620829390000|2021-05-12 14:23:10|44998.9|44958.9|45008.8|44968.8|45013.8|44973.8|44998.9|44958.9|6
1620829400000|2021-05-12 14:23:20|45008.7|44968.7|45018.8|44978.8|45018.8|44978.8|45003.8|44963.8|10
1620829410000|2021-05-12 14:23:30|45013.8|44973.8|45018.8|44978.8|45018.8|44978.8|45013.8|44973.8|7
1620829420000|2021-05-12 14:23:40|45019|44979|45038.8|44998.8|45048.8|45008.8|45019|44979|5
1620829430000|2021-05-12 14:23:50|45043.8|45003.8|45048.9|45008.9|45048.9|45008.9|45038.8|44998.8|12
1620829440000|2021-05-12 14:24:00|45049|45009|45028.8|44988.8|45049|45009|45028.8|44988.8|7
1620829450000|2021-05-12 14:24:10|45028.9|44988.9|45048.8|45008.8|45048.9|45008.9|45028.9|44988.9|27
1620829460000|2021-05-12 14:24:20|45048.9|45008.9|45008.8|44968.8|45048.9|45008.9|45008.8|44968.8|12
1620829470000|2021-05-12 14:24:30|44998.8|44958.8|45013.8|44973.8|45013.8|44973.8|44998.8|44958.8|9
1620829480000|2021-05-12 14:24:40|45008.9|44968.9|45018.8|44978.8|45018.8|44978.8|44988.8|44948.8|16
1620829490000|2021-05-12 14:24:50|45018.7|44978.7|45043.8|45003.8|45043.8|45003.8|45013.8|44973.8|45
1620829500000|2021-05-12 14:25:00|45048.8|45008.8|45018.8|44978.8|45058.8|45018.8|45008.8|44968.8|33
1620829510000|2021-05-12 14:25:10|45008.8|44968.8|45008.8|44968.8|45018.8|44978.8|45008.8|44968.8|7
1620829520000|2021-05-12 14:25:20|||||||||24
1620829530000|2021-05-12 14:25:30|||||||||6
1620829540000|2021-05-12 14:25:40|44998.8|44958.8|45018.8|44978.8|45018.8|44978.8|44998.8|44958.8|8
1620829550000|2021-05-12 14:25:50|45023.8|44983.8|45033.8|44993.8|45038.8|44998.8|45013.8|44973.8|17
1620829560000|2021-05-12 14:26:00|45038.8|44998.8|45028.8|44988.8|45038.8|44998.8|45028.8|44988.8|8
1620829570000|2021-05-12 14:26:10|45038.9|44998.9|45048.9|45008.9|45053.8|45013.8|45038.9|44998.9|68
1620829580000|2021-05-12 14:26:20|45053.8|45013.8|45068.9|45028.9|45068.9|45028.9|45048.9|45008.9|4
1620829590000|2021-05-12 14:26:30|45068.8|45028.8|45068.8|45028.8|45078.8|45038.8|45068.8|45028.8|5
1620829600000|2021-05-12 14:26:40|45058.8|45018.8|45068.8|45028.8|45068.8|45028.8|45053.8|45013.8|3
1620829610000|2021-05-12 14:26:50|45078.8|45038.8|45073.8|45033.8|45088.8|45048.8|45068.8|45028.8|18
1620829620000|2021-05-12 14:27:00|45068.9|45028.9|45098.8|45058.8|45098.8|45058.8|45063.8|45023.8|19
1620829630000|2021-05-12 14:27:10|45093.9|45053.9|45098.8|45058.8|45108.8|45068.8|45093.8|45053.8|9
1620829640000|2021-05-12 14:27:20|45093.8|45053.8|45093.8|45053.8|45098.8|45058.8|45093.8|45053.8|3
1620829650000|2021-05-12 14:27:30|45093.9|45053.9|45103.8|45063.8|45108.8|45068.8|45093.9|45053.9|3
1620829660000|2021-05-12 14:27:40|45098.8|45058.8|45108.8|45068.8|45108.8|45068.8|45088.8|45048.8|34
1620829670000|2021-05-12 14:27:50|45108.9|45068.9|45108.8|45068.8|45118.8|45078.8|45108.8|45068.8|20
1620829680000|2021-05-12 14:28:00|45088.8|45048.8|45068.7|45028.7|45088.8|45048.8|45068.7|45028.7|40
1620829690000|2021-05-12 14:28:10|45068.8|45028.8|45078.8|45038.8|45083.8|45043.8|45068.7|45028.7|13
1620829700000|2021-05-12 14:28:20|45083.8|45043.8|45088.8|45048.8|45088.8|45048.8|45078.8|45038.8|6
1620829710000|2021-05-12 14:28:30|45078.8|45038.8|45063.8|45023.8|45088.8|45048.8|45063.8|45023.8|11
1620829720000|2021-05-12 14:28:40|45063.9|45023.9|45083.8|45043.8|45083.8|45043.8|45063.9|45023.9|3
1620829730000|2021-05-12 14:28:50|45078.9|45038.9|45083.8|45043.8|45093.8|45053.8|45068.9|45028.9|30
1620829740000|2021-05-12 14:29:00|45083.9|45043.9|45103.8|45063.8|45103.8|45063.8|45083.8|45043.8|9
1620829750000|2021-05-12 14:29:10|45103.9|45063.9|45098.8|45058.8|45108.8|45068.8|45098.8|45058.8|45
1620829760000|2021-05-12 14:29:20|45093.8|45053.8|45108.8|45068.8|45108.8|45068.8|45093.8|45053.8|10
1620829770000|2021-05-12 14:29:30|45103.9|45063.9|45083.8|45043.8|45103.9|45063.9|45083.8|45043.8|2
1620829780000|2021-05-12 14:29:40|45083.9|45043.9|45118.8|45078.8|45118.8|45078.8|45078.8|45038.8|14
1620829790000|2021-05-12 14:29:50|45123.8|45083.8|45133.8|45093.8|45138.8|45098.8|45123.7|45083.7|14
1620829800000|2021-05-12 14:30:00|45133.9|45093.9|45128.8|45088.8|45143.8|45103.8|45118.9|45078.9|12
1620829810000|2021-05-12 14:30:10|45128.9|45088.9|45123.8|45083.8|45138.8|45098.8|45108.8|45068.8|7
1620829820000|2021-05-12 14:30:20|45123.7|45083.7|45118.8|45078.8|45123.8|45083.8|45108.8|45068.8|6
1620829830000|2021-05-12 14:30:30|45123.8|45083.8|45103.8|45063.8|45123.8|45083.8|45098.8|45058.8|4
1620829840000|2021-05-12 14:30:40|45108.7|45068.7|45113.8|45073.8|45128.7|45088.7|45108.7|45068.7|7
1620829850000|2021-05-12 14:30:50|45108.9|45068.9|45099.9|45059.9|45108.9|45068.9|45098.8|45058.8|7
1620829860000|2021-05-12 14:31:00|45104.9|45064.9|45090.8|45050.8|45104.9|45064.9|45090.1|45050.1|19
1620829870000|2021-05-12 14:31:10|45080.9|45040.9|45056.2|45016.2|45080.9|45040.9|45056.2|45016.2|8
1620829880000|2021-05-12 14:31:20|45051.3|45011.3|45041.3|45001.3|45056.2|45016.2|45041.3|45001.3|11
1620829890000|2021-05-12 14:31:30|45036.5|44996.5|45031.5|44991.5|45036.5|44996.5|45031.5|44991.5|1
1620829900000|2021-05-12 14:31:40|45028.8|44988.8|45033.8|44993.8|45038.8|44998.8|45028.8|44988.8|11
1620829910000|2021-05-12 14:31:50|45038.8|44998.8|45043.8|45003.8|45048.8|45008.8|45028.8|44988.8|15
1620829920000|2021-05-12 14:32:00|45038.8|44998.8|45048.8|45008.8|45048.8|45008.8|45028.8|44988.8|25
1620829930000|2021-05-12 14:32:10|45058.8|45018.8|45058.8|45018.8|45058.8|45018.8|45058.8|45018.8|15
1620829940000|2021-05-12 14:32:20|45068.8|45028.8|45063.8|45023.8|45068.8|45028.8|45058.8|45018.8|5
1620829950000|2021-05-12 14:32:30|45063.7|45023.7|45053.8|45013.8|45068.8|45028.8|45053.8|45013.8|7
1620829960000|2021-05-12 14:32:40|45048.9|45008.9|45063.8|45023.8|45063.8|45023.8|45048.9|45008.9|4
1620829970000|2021-05-12 14:32:50|45063.7|45023.7|45068.8|45028.8|45073.8|45033.8|45058.8|45018.8|1
1620829980000|2021-05-12 14:33:00|45063.8|45023.8|45068.8|45028.8|45073.8|45033.8|45048.8|45008.8|15
1620829990000|2021-05-12 14:33:10|45073.8|45033.8|45093.8|45053.8|45093.8|45053.8|45073.8|45033.8|10
1620830000000|2021-05-12 14:33:20|45098.8|45058.8|45103.8|45063.8|45103.9|45063.9|45083.8|45043.8|5
1620830010000|2021-05-12 14:33:30|45108.7|45068.7|45113.8|45073.8|45118.8|45078.8|45098.8|45058.8|8
1620830020000|2021-05-12 14:33:40|45108.8|45068.8|45103.8|45063.8|45113.7|45073.7|45103.8|45063.8|1
1620830030000|2021-05-12 14:33:50|45108.8|45068.8|45108.8|45068.8|45108.8|45068.8|45103.8|45063.8|3
1620830040000|2021-05-12 14:34:00|45108.7|45068.7|45093.8|45053.8|45108.7|45068.7|45088.9|45048.9|14
1620830050000|2021-05-12 14:34:10|45098.8|45058.8|45098.8|45058.8|45113.8|45073.8|45098.8|45058.8|10
1620830060000|2021-05-12 14:34:20|45088.8|45048.8|45088.8|45048.8|45093.8|45053.8|45088.8|45048.8|4
1620830070000|2021-05-12 14:34:30|45083.8|45043.8|45088.8|45048.8|45088.8|45048.8|45083.8|45043.8|4
1620830080000|2021-05-12 14:34:40|45083.8|45043.8|45073.8|45033.8|45088.8|45048.8|45068.8|45028.8|3
1620830090000|2021-05-12 14:34:50|45068.9|45028.9|45108.8|45068.8|45108.8|45068.8|45068.8|45028.8|2
1620830100000|2021-05-12 14:35:00|45103.8|45063.8|45083.8|45043.8|45103.8|45063.8|45083.8|45043.8|6
1620830110000|2021-05-12 14:35:10|45118.8|45078.8|45123.8|45083.8|45128.8|45088.8|45113.8|45073.8|3
1620830120000|2021-05-12 14:35:20|45128.7|45088.7|45138.8|45098.8|45138.8|45098.8|45128.7|45088.7|9
1620830130000|2021-05-12 14:35:30|45148.8|45108.8|45138.8|45098.8|45148.8|45108.8|45138.8|45098.8|6
1620830140000|2021-05-12 14:35:40|45128.8|45088.8|45123.8|45083.8|45128.8|45088.8|45123.8|45083.8|18
1620830150000|2021-05-12 14:35:50|45128.8|45088.8|45138.8|45098.8|45138.8|45098.8|45123.8|45083.8|5
1620830160000|2021-05-12 14:36:00|45133.8|45093.8|45138.8|45098.8|45138.8|45098.8|45133.8|45093.8|6
1620830170000|2021-05-12 14:36:10|45138.6|45098.6|45153.8|45113.8|45153.8|45113.8|45133.8|45093.8|28
1620830180000|2021-05-12 14:36:20|45158.8|45118.8|45148.8|45108.8|45158.8|45118.8|45143.8|45103.8|13
1620830190000|2021-05-12 14:36:30|45148.9|45108.9|45158.8|45118.8|45168.8|45128.8|45148.9|45108.9|8
1620830200000|2021-05-12 14:36:40|45163.8|45123.8|45153.8|45113.8|45163.8|45123.8|45143.8|45103.8|3
1620830210000|2021-05-12 14:36:50|45158.6|45118.6|45163.8|45123.8|45183.8|45143.8|45158.6|45118.6|14
1620830220000|2021-05-12 14:37:00|45163.9|45123.9|45168.8|45128.8|45168.8|45128.8|45163.9|45123.9|0
1620830230000|2021-05-12 14:37:10|45178.8|45138.8|45153.8|45113.8|45178.8|45138.8|45153.8|45113.8|17
1620830240000|2021-05-12 14:37:20|45148.8|45108.8|45128.8|45088.8|45148.8|45108.8|45118.8|45078.8|18
1620830250000|2021-05-12 14:37:30|45133.6|45093.6|45153.8|45113.8|45153.8|45113.8|45133.6|45093.6|7
1620830260000|2021-05-12 14:37:40|45148.9|45108.9|45158.8|45118.8|45158.8|45118.8|45148.8|45108.8|1
1620830270000|2021-05-12 14:37:50|45173.8|45133.8|45173.8|45133.8|45178.8|45138.8|45168.8|45128.8|8
1620830280000|2021-05-12 14:38:00|45173.6|45133.6|45143.8|45103.8|45173.6|45133.6|45143.8|45103.8|4
1620830290000|2021-05-12 14:38:10|45143.6|45103.6|45123.8|45083.8|45143.6|45103.6|45123.8|45083.8|16
1620830300000|2021-05-12 14:38:20|45123.6|45083.6|45128.9|45088.9|45133.8|45093.8|45113.8|45073.8|2
1620830310000|2021-05-12 14:38:30|45128.8|45088.8|45133.8|45093.8|45133.9|45093.9|45128.8|45088.8|0
1620830320000|2021-05-12 14:38:40|45133.9|45093.9|45133.8|45093.8|45138.8|45098.8|45133.8|45093.8|2
1620830330000|2021-05-12 14:38:50|45138.8|45098.8|45138.8|45098.8|45138.8|45098.8|45138.8|45098.8|0
1620830340000|2021-05-12 14:39:00|45133.8|45093.8|45128.8|45088.8|45138.8|45098.8|45128.8|45088.8|2
1620830350000|2021-05-12 14:39:10|45118.8|45078.8|45113.8|45073.8|45118.8|45078.8|45108.8|45068.8|9
1620830360000|2021-05-12 14:39:20|45118.6|45078.6|45123.8|45083.8|45123.8|45083.8|45113.8|45073.8|5
1620830370000|2021-05-12 14:39:30|45123.9|45083.9|45143.8|45103.8|45143.8|45103.8|45123.9|45083.9|1
1620830380000|2021-05-12 14:39:40|45148.8|45108.8|45153.8|45113.8|45153.8|45113.8|45143.8|45103.8|3
1620830390000|2021-05-12 14:39:50|45153.9|45113.9|45153.7|45113.7|45158.8|45118.8|45153.7|45113.7|12
1620830400000|2021-05-12 14:40:00|45158.6|45118.6|45148.7|45108.7|45158.7|45118.7|45148.7|45108.7|8
1620830410000|2021-05-12 14:40:10|45143.7|45103.7|45138.7|45098.7|45143.7|45103.7|45138.7|45098.7|2
1620830420000|2021-05-12 14:40:20|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|45133.7|45093.7|3
1620830430000|2021-05-12 14:40:30|45138.6|45098.6|45143.7|45103.7|45143.7|45103.7|45128.7|45088.7|5
1620830440000|2021-05-12 14:40:40|45138.7|45098.7|45108.7|45068.7|45138.7|45098.7|45108.7|45068.7|4
1620830450000|2021-05-12 14:40:50|45123.7|45083.7|45118.7|45078.7|45128.7|45088.7|45118.7|45078.7|2
1620830460000|2021-05-12 14:41:00|45123.7|45083.7|45113.7|45073.7|45123.7|45083.7|45113.7|45073.7|2
1620830470000|2021-05-12 14:41:10|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|45108.7|45068.7|0
1620830480000|2021-05-12 14:41:20|45103.7|45063.7|45113.7|45073.7|45118.7|45078.7|45103.7|45063.7|4
1620830490000|2021-05-12 14:41:30|45113.9|45073.9|45123.7|45083.7|45123.7|45083.7|45113.9|45073.9|0
1620830500000|2021-05-12 14:41:40|45118.9|45078.9|45123.7|45083.7|45128.7|45088.7|45108.7|45068.7|11
1620830510000|2021-05-12 14:41:50|45118.9|45078.9|45118.7|45078.7|45123.7|45083.7|45118.7|45078.7|0
1620830520000|2021-05-12 14:42:00|45113.7|45073.7|45098.7|45058.7|45118.7|45078.7|45098.7|45058.7|1
1620830530000|2021-05-12 14:42:10|45103.7|45063.7|45108.7|45068.7|45108.7|45068.7|45103.7|45063.7|5
1620830540000|2021-05-12 14:42:20|45098.7|45058.7|45108.9|45068.9|45113.7|45073.7|45098.7|45058.7|9
1620830550000|2021-05-12 14:42:30|45103.9|45063.9|45078.7|45038.7|45108.7|45068.7|45073.7|45033.7|17
1620830560000|2021-05-12 14:42:40|45068.7|45028.7|45083.7|45043.7|45083.7|45043.7|45068.7|45028.7|8
1620830570000|2021-05-12 14:42:50|45078.9|45038.9|45083.7|45043.7|45088.7|45048.7|45078.7|45038.7|6
1620830580000|2021-05-12 14:43:00|45083.6|45043.6|45083.7|45043.7|45083.9|45043.9|45078.7|45038.7|8
1620830590000|2021-05-12 14:43:10|45083.6|45043.6|45098.7|45058.7|45098.7|45058.7|45083.6|45043.6|12
1620830600000|2021-05-12 14:43:20|||||||||3
1620830610000|2021-05-12 14:43:30|45108.7|45068.7|45118.7|45078.7|45118.7|45078.7|45108.7|45068.7|16
1620830620000|2021-05-12 14:43:40|45108.7|45068.7|45098.7|45058.7|45108.7|45068.7|45098.7|45058.7|19
1620830630000|2021-05-12 14:43:50|45093.8|45053.8|45088.7|45048.7|45093.8|45053.8|45088.7|45048.7|2
1620830640000|2021-05-12 14:44:00|45093.6|45053.6|45088.7|45048.7|45098.6|45058.6|45088.7|45048.7|2
1620830650000|2021-05-12 14:44:10|45098.7|45058.7|45093.1|45053.1|45108.2|45068.2|45088.2|45048.2|16
1620830660000|2021-05-12 14:44:20|45088.2|45048.2|45113.2|45073.2|45118.2|45078.2|45088.2|45048.2|3
1620830670000|2021-05-12 14:44:30|45113.3|45073.3|45153.2|45113.2|45158.2|45118.2|45113.3|45073.3|10
1620830680000|2021-05-12 14:44:40|45153.3|45113.3|45158.2|45118.2|45158.2|45118.2|45153.1|45113.1|5
1620830690000|2021-05-12 14:44:50|45153.2|45113.2|45158.2|45118.2|45168.2|45128.2|45153.2|45113.2|6
1620830700000|2021-05-12 14:45:00|45153.3|45113.3|45158.2|45118.2|45158.2|45118.2|45148.2|45108.2|2
1620830710000|2021-05-12 14:45:10|||||||||3
1620830720000|2021-05-12 14:45:20|45163.2|45123.2|45168.2|45128.2|45168.2|45128.2|45158.2|45118.2|2
1620830730000|2021-05-12 14:45:30|45173.2|45133.2|45168.2|45128.2|45178.2|45138.2|45168.2|45128.2|6
1620830740000|2021-05-12 14:45:40|||||||||7
1620830750000|2021-05-12 14:45:50|45168.1|45128.1|45173.2|45133.2|45173.2|45133.2|45158.2|45118.2|9
1620830760000|2021-05-12 14:46:00|45173.1|45133.1|45158.2|45118.2|45173.1|45133.1|45158.2|45118.2|2
1620830770000|2021-05-12 14:46:10|45158.1|45118.1|45163.2|45123.2|45163.2|45123.2|45153.2|45113.2|3
1620830780000|2021-05-12 14:46:20|45163.3|45123.3|45168.2|45128.2|45168.2|45128.2|45163.3|45123.3|0
1620830790000|2021-05-12 14:46:30|45168.4|45128.4|45168.2|45128.2|45178.1|45138.1|45163.2|45123.2|6
1620830800000|2021-05-12 14:46:40|45168.4|45128.4|45158.2|45118.2|45178.2|45138.2|45158.2|45118.2|4
1620830810000|2021-05-12 14:46:50|45163.2|45123.2|45178.2|45138.2|45178.2|45138.2|45158.2|45118.2|4
1620830820000|2021-05-12 14:47:00|45183.2|45143.2|45163.2|45123.2|45188.2|45148.2|45158.2|45118.2|13
1620830830000|2021-05-12 14:47:10|45163.1|45123.1|45173.2|45133.2|45173.2|45133.2|45158.2|45118.2|8
1620830840000|2021-05-12 14:47:20|45168.3|45128.3|45163.2|45123.2|45178.2|45138.2|45163.2|45123.2|1
1620830850000|2021-05-12 14:47:30|45158.2|45118.2|45153.2|45113.2|45158.2|45118.2|45138.2|45098.2|10
1620830860000|2021-05-12 14:47:40|45148.3|45108.3|45143.2|45103.2|45158.2|45118.2|45143.2|45103.2|3
1620830870000|2021-05-12 14:47:50|45138.3|45098.3|45153.2|45113.2|45153.2|45113.2|45138.2|45098.2|3
1620830880000|2021-05-12 14:48:00|45153.1|45113.1|45113.2|45073.2|45153.1|45113.1|45108.3|45068.3|9
1620830890000|2021-05-12 14:48:10|45118.1|45078.1|45103.2|45063.2|45118.1|45078.1|45098.2|45058.2|15
1620830900000|2021-05-12 14:48:20|45098.3|45058.3|45113.2|45073.2|45113.2|45073.2|45088.3|45048.3|5
1620830910000|2021-05-12 14:48:30|45108.3|45068.3|45093.2|45053.2|45123.2|45083.2|45093.2|45053.2|4
1620830920000|2021-05-12 14:48:40|45093.1|45053.1|45093.2|45053.2|45098.1|45058.1|45068.2|45028.2|14
1620830930000|2021-05-12 14:48:50|45093.3|45053.3|45083.2|45043.2|45103.2|45063.2|45083.2|45043.2|8
1620830940000|2021-05-12 14:49:00|45088.1|45048.1|45103.2|45063.2|45103.2|45063.2|45083.2|45043.2|14
1620830950000|2021-05-12 14:49:10|45098.3|45058.3|45083.2|45043.2|45103.2|45063.2|45083.2|45043.2|1
1620830960000|2021-05-12 14:49:20|45088.1|45048.1|45083.2|45043.2|45108|45068|45083.2|45043.2|9
1620830970000|2021-05-12 14:49:30|45083.3|45043.3|45128.2|45088.2|45128.2|45088.2|45083.3|45043.3|13
1620830980000|2021-05-12 14:49:40|45133.2|45093.2|45148.2|45108.2|45148.2|45108.2|45128.2|45088.2|4
1620830990000|2021-05-12 14:49:50|45148.3|45108.3|45173.2|45133.2|45178.2|45138.2|45148.3|45108.3|4
1620831000000|2021-05-12 14:50:00|45173.1|45133.1|45183.2|45143.2|45183.3|45143.3|45173.1|45133.1|8
1620831010000|2021-05-12 14:50:10|45183.1|45143.1|45188.2|45148.2|45193.2|45153.2|45173.2|45133.2|8
1620831020000|2021-05-12 14:50:20|45188.1|45148.1|45188.2|45148.2|45188.2|45148.2|45183.2|45143.2|5
1620831030000|2021-05-12 14:50:30|45188.3|45148.3|45198.2|45158.2|45198.2|45158.2|45188.3|45148.3|4
1620831040000|2021-05-12 14:50:40|45198.3|45158.3|45198.2|45158.2|45218.2|45178.2|45198.2|45158.2|12
1620831050000|2021-05-12 14:50:50|45193.2|45153.2|45193.2|45153.2|45198.2|45158.2|45193.2|45153.2|8
1620831060000|2021-05-12 14:51:00|45183.2|45143.2|45178.2|45138.2|45188.2|45148.2|45178.2|45138.2|12
1620831070000|2021-05-12 14:51:10|45183.1|45143.1|45188.2|45148.2|45198.2|45158.2|45183.1|45143.1|9
1620831080000|2021-05-12 14:51:20|45183.3|45143.3|45188.2|45148.2|45193.2|45153.2|45183.3|45143.3|2
1620831090000|2021-05-12 14:51:30|45188.3|45148.3|45198.2|45158.2|45198.2|45158.2|45188.2|45148.2|1
1620831100000|2021-05-12 14:51:40|45208|45168|45238.2|45198.2|45248.2|45208.2|45208|45168|32
1620831120000|2021-05-12 14:52:00|45248.2|45208.2|45253.2|45213.2|45258.2|45218.2|45248.2|45208.2|22
1620831130000|2021-05-12 14:52:10|45253.3|45213.3|45263.2|45223.2|45273.2|45233.2|45253.3|45213.3|5
1620831140000|2021-05-12 14:52:20|45258.3|45218.3|45258.2|45218.2|45268.1|45228.1|45253.2|45213.2|6
1620831150000|2021-05-12 14:52:30|45258.1|45218.1|45248.2|45208.2|45258.1|45218.1|45248.2|45208.2|7
1620831160000|2021-05-12 14:52:40|45248.1|45208.1|45243.2|45203.2|45248.2|45208.2|45238.2|45198.2|15
1620831170000|2021-05-12 14:52:50|45238.3|45198.3|45243.2|45203.2|45248.3|45208.3|45238.2|45198.2|6
1620831180000|2021-05-12 14:53:00|45238.3|45198.3|45243.2|45203.2|45243.2|45203.2|45238.2|45198.2|15
1620831190000|2021-05-12 14:53:10|45238.3|45198.3|45238.2|45198.2|45248.2|45208.2|45238.2|45198.2|6
1620831200000|2021-05-12 14:53:20|||||||||13
1620831210000|2021-05-12 14:53:30|45248.2|45208.2|45248.3|45208.3|45248.3|45208.3|45248.2|45208.2|16
1620831220000|2021-05-12 14:53:40|45248.2|45208.2|45278.2|45238.2|45278.2|45238.2|45243.2|45203.2|29
1620831230000|2021-05-12 14:53:50|45268.2|45228.2|45273.2|45233.2|45278.2|45238.2|45268.2|45228.2|8
1620831240000|2021-05-12 14:54:00|45273.3|45233.3|45278.2|45238.2|45288.3|45248.3|45273.3|45233.3|17
1620831250000|2021-05-12 14:54:10|||||||||14
1620831260000|2021-05-12 14:54:20|45278.3|45238.3|45283.2|45243.2|45288.2|45248.2|45278.2|45238.2|16
1620831270000|2021-05-12 14:54:30|45288.2|45248.2|45288.2|45248.2|45293.2|45253.2|45278.2|45238.2|9
1620831280000|2021-05-12 14:54:40|45293.2|45253.2|45278.3|45238.3|45298.1|45258.1|45278.3|45238.3|2
1620831290000|2021-05-12 14:54:50|45278.2|45238.2|45288.2|45248.2|45288.2|45248.2|45278.2|45238.2|6
1620831300000|2021-05-12 14:55:00|45288.3|45248.3|45288.2|45248.2|45288.3|45248.3|45288.2|45248.2|3
1620831310000|2021-05-12 14:55:10|45288.1|45248.1|45283.2|45243.2|45288.2|45248.2|45278.2|45238.2|29
1620831320000|2021-05-12 14:55:20|45283.3|45243.3|45288.2|45248.2|45288.2|45248.2|45283.2|45243.2|26
1620831330000|2021-05-12 14:55:30|45283.3|45243.3|45288.2|45248.2|45288.2|45248.2|45283.2|45243.2|0
1620831340000|2021-05-12 14:55:40|45288.1|45248.1|45298.2|45258.2|45298.2|45258.2|45283.2|45243.2|9
1620831350000|2021-05-12 14:55:50|45288.2|45248.2|45283.2|45243.2|45293.2|45253.2|45278.2|45238.2|9
1620831360000|2021-05-12 14:56:00|45283.1|45243.1|45283.7|45243.7|45288.2|45248.2|45278.2|45238.2|4
1620831370000|2021-05-12 14:56:10|45278.7|45238.7|45278.2|45238.2|45278.7|45238.7|45278.2|45238.2|4
1620831380000|2021-05-12 14:56:20|45283.1|45243.1|45283.3|45243.3|45283.3|45243.3|45283.1|45243.1|7
1620831390000|2021-05-12 14:56:30|45288.2|45248.2|45278.2|45238.2|45288.2|45248.2|45278.2|45238.2|5
1620831400000|2021-05-12 14:56:40|45278.1|45238.1|45263.2|45223.2|45278.1|45238.1|45263.2|45223.2|13
1620831410000|2021-05-12 14:56:50|45263.1|45223.1|45263.2|45223.2|45268.2|45228.2|45248.2|45208.2|31
1620831420000|2021-05-12 14:57:00|45263|45223|45248.2|45208.2|45263|45223|45248.2|45208.2|8
1620831430000|2021-05-12 14:57:10|45243.3|45203.3|45243.2|45203.2|45258.1|45218.1|45243.1|45203.1|12
1620831440000|2021-05-12 14:57:20|45243.1|45203.1|45253.2|45213.2|45263.2|45223.2|45238.2|45198.2|7
1620831450000|2021-05-12 14:57:30|45248.3|45208.3|45253.2|45213.2|45258.2|45218.2|45248.2|45208.2|13
1620831460000|2021-05-12 14:57:40|45253.3|45213.3|45263.2|45223.2|45263.2|45223.2|45253.3|45213.3|2
1620831470000|2021-05-12 14:57:50|45268.1|45228.1|45263.2|45223.2|45268.2|45228.2|45248.2|45208.2|13
1620831480000|2021-05-12 14:58:00|45263.1|45223.1|45263.2|45223.2|45268.2|45228.2|45248.2|45208.2|9
1620831490000|2021-05-12 14:58:10|45268.1|45228.1|45258.2|45218.2|45268.2|45228.2|45258.2|45218.2|2
1620831500000|2021-05-12 14:58:20|45263.2|45223.2|45268.2|45228.2|45268.2|45228.2|45263.2|45223.2|2
1620831510000|2021-05-12 14:58:30|45268.1|45228.1|45253.2|45213.2|45268.2|45228.2|45253.2|45213.2|4
1620831520000|2021-05-12 14:58:40|45253.3|45213.3|45258.2|45218.2|45263.2|45223.2|45253.2|45213.2|6
1620831530000|2021-05-12 14:58:50|45263.1|45223.1|45288.2|45248.2|45288.2|45248.2|45263.1|45223.1|17
1620831540000|2021-05-12 14:59:00|45298.2|45258.2|45293.2|45253.2|45298.2|45258.2|45288.2|45248.2|17
1620831550000|2021-05-12 14:59:10|45293.1|45253.1|45293.2|45253.2|45293.2|45253.2|45288.2|45248.2|5
1620831560000|2021-05-12 14:59:20|45293.1|45253.1|45283.2|45243.2|45293.2|45253.2|45283.2|45243.2|4
1620831570000|2021-05-12 14:59:30|45288.1|45248.1|45273.2|45233.2|45288.2|45248.2|45273.2|45233.2|2
1620831580000|2021-05-12 14:59:40|45268.3|45228.3|45268.2|45228.2|45283.2|45243.2|45268.2|45228.2|12
1620831590000|2021-05-12 14:59:50|45258.2|45218.2|45253.2|45213.2|45258.2|45218.2|45253.2|45213.2|5
1620831600000|2021-05-12 15:00:00|45258.1|45218.1|45258.2|45218.2|45263.2|45223.2|45248.2|45208.2|5
1620831610000|2021-05-12 15:00:10|45263.1|45223.1|45268.2|45228.2|45278.2|45238.2|45263.1|45223.1|14
1620831620000|2021-05-12 15:00:20|45268.3|45228.3|45273.2|45233.2|45273.2|45233.2|45268.3|45228.3|4
1620831630000|2021-05-12 15:00:30|45268.3|45228.3|45273.1|45233.1|45273.2|45233.2|45268.2|45228.2|0
1620831640000|2021-05-12 15:00:40|45268.2|45228.2|45273.2|45233.2|45278.2|45238.2|45268.2|45228.2|7
1620831650000|2021-05-12 15:00:50|45273.3|45233.3|45278.2|45238.2|45278.2|45238.2|45268.2|45228.2|2
1620831660000|2021-05-12 15:01:00|45273.2|45233.2|45273.2|45233.2|45278.2|45238.2|45268.2|45228.2|5
1620831670000|2021-05-12 15:01:10|45268.3|45228.3|45263.2|45223.2|45273.2|45233.2|45263.2|45223.2|11
1620831680000|2021-05-12 15:01:20|45263.3|45223.3|45263.2|45223.2|45273.2|45233.2|45258.3|45218.3|6
1620831690000|2021-05-12 15:01:30|45263.1|45223.1|45263.2|45223.2|45263.2|45223.2|45263.1|45223.1|1
1620831700000|2021-05-12 15:01:40|45263.1|45223.1|45248.2|45208.2|45263.1|45223.1|45248.2|45208.2|2
1620831710000|2021-05-12 15:01:50|45248.3|45208.3|45253.2|45213.2|45253.2|45213.2|45248.2|45208.2|3
1620831720000|2021-05-12 15:02:00|45253.3|45213.3|45258.2|45218.2|45258.2|45218.2|45253.3|45213.3|1
1620831730000|2021-05-12 15:02:10|45268.2|45228.2|45258.2|45218.2|45268.2|45228.2|45258.2|45218.2|12
1620831740000|2021-05-12 15:02:20|45258.3|45218.3|45248.2|45208.2|45258.3|45218.3|45248.2|45208.2|4
1620831750000|2021-05-12 15:02:30|45258.2|45218.2|45258.2|45218.2|45258.2|45218.2|45253.2|45213.2|6
1620831760000|2021-05-12 15:02:40|45253.2|45213.2|45248.2|45208.2|45258.2|45218.2|45248.2|45208.2|2
1620831770000|2021-05-12 15:02:50|||||||||33
1620831780000|2021-05-12 15:03:00|45253.2|45213.2|45248.2|45208.2|45253.2|45213.2|45248.2|45208.2|12
1620831790000|2021-05-12 15:03:10|45248.3|45208.3|45253.2|45213.2|45253.3|45213.3|45248.2|45208.2|6
1620831800000|2021-05-12 15:03:20|45253.3|45213.3|45248.2|45208.2|45258.2|45218.2|45248.2|45208.2|17
1620831810000|2021-05-12 15:03:30|45258.2|45218.2|45268.2|45228.2|45268.2|45228.2|45248.2|45208.2|82
1620831820000|2021-05-12 15:03:40|45263.2|45223.2|45263.2|45223.2|45263.2|45223.2|45263.2|45223.2|2
1620831830000|2021-05-12 15:03:50|45268.1|45228.1|45263.2|45223.2|45268.2|45228.2|45258.2|45218.2|8
1620831840000|2021-05-12 15:04:00|45263.1|45223.1|45258.2|45218.2|45268.2|45228.2|45258.2|45218.2|7
1620831850000|2021-05-12 15:04:10|45263.2|45223.2|45268.2|45228.2|45268.2|45228.2|45258.2|45218.2|4
1620831860000|2021-05-12 15:04:20|45278.2|45238.2|45278.2|45238.2|45278.2|45238.2|45278.2|45238.2|4
1620831870000|2021-05-12 15:04:30|45278.1|45238.1|45278.2|45238.2|45278.2|45238.2|45268.2|45228.2|6
1620831880000|2021-05-12 15:04:40|45288.2|45248.2|45293.2|45253.2|45293.2|45253.2|45288.2|45248.2|8
1620831890000|2021-05-12 15:04:50|45293.3|45253.3|45283.2|45243.2|45298.2|45258.2|45278.2|45238.2|10
1620831900000|2021-05-12 15:05:00|45288.1|45248.1|45293.2|45253.2|45293.2|45253.2|45283.2|45243.2|3
1620831910000|2021-05-12 15:05:10|45293.1|45253.1|45293.2|45253.2|45298.2|45258.2|45288.2|45248.2|5
1620831920000|2021-05-12 15:05:20|45293.1|45253.1|45288.2|45248.2|45293.2|45253.2|45278.3|45238.3|12
1620831930000|2021-05-12 15:05:30|45288.1|45248.1|45283.2|45243.2|45288.1|45248.1|45283.2|45243.2|0
1620831940000|2021-05-12 15:05:40|45288.1|45248.1|45289.7|45249.7|45289.7|45249.7|45284.8|45244.8|10
1620831950000|2021-05-12 15:05:50|45289.6|45249.6|45274.9|45234.9|45289.6|45249.6|45274.9|45234.9|4
1620831960000|2021-05-12 15:06:00|45270|45230|45285.3|45245.3|45285.3|45245.3|45269.9|45229.9|4
1620831970000|2021-05-12 15:06:10|45290.2|45250.2|45261|45221|45290.2|45250.2|45261|45221|13
1620831980000|2021-05-12 15:06:20|45270.9|45230.9|45275.9|45235.9|45275.9|45235.9|45270.9|45230.9|3
1620831990000|2021-05-12 15:06:30|45280.8|45240.8|45270.9|45230.9|45280.8|45240.8|45270.9|45230.9|8
1620832000000|2021-05-12 15:06:40|45275.9|45235.9|45275.9|45235.9|45280.8|45240.8|45270.9|45230.9|3
1620832010000|2021-05-12 15:06:50|45275.8|45235.8|45261|45221|45275.8|45235.8|45261|45221|3
1620832020000|2021-05-12 15:07:00|45256.1|45216.1|45251.1|45211.1|45256.1|45216.1|45251.1|45211.1|2
1620832030000|2021-05-12 15:07:10|45261|45221|45270.9|45230.9|45275.9|45235.9|45261|45221|12
1620832040000|2021-05-12 15:07:20|45280.8|45240.8|45275.9|45235.9|45280.8|45240.8|45275.9|45235.9|4
1620832050000|2021-05-12 15:07:30|45271|45231|45285.8|45245.8|45285.8|45245.8|45270.9|45230.9|34
1620832060000|2021-05-12 15:07:40|45290.7|45250.7|45281.3|45241.3|45290.7|45250.7|45280.9|45240.9|12
1620832070000|2021-05-12 15:07:50|45286.3|45246.3|45291.2|45251.2|45291.2|45251.2|45281.4|45241.4|17
1620832080000|2021-05-12 15:08:00|45296.2|45256.2|45301.1|45261.1|45301.1|45261.1|45291.3|45251.3|6
1620832090000|2021-05-12 15:08:10|45296.2|45256.2|45296.2|45256.2|45311|45271|45296.2|45256.2|19
1620832100000|2021-05-12 15:08:20|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|1
1620832110000|2021-05-12 15:08:30|45296.2|45256.2|45300.6|45260.6|45301.3|45261.3|45296.2|45256.2|8
1620832120000|2021-05-12 15:08:40|45295.7|45255.7|45295.7|45255.7|45300.6|45260.6|45295.7|45255.7|7
1620832130000|2021-05-12 15:08:50|45290.7|45250.7|45285.8|45245.8|45290.7|45250.7|45280.8|45240.8|11
1620832140000|2021-05-12 15:09:00|45280.9|45240.9|45290.7|45250.7|45290.7|45250.7|45280.9|45240.9|5
1620832150000|2021-05-12 15:09:10|||||||||2
1620832160000|2021-05-12 15:09:20|45300.6|45260.6|45295.7|45255.7|45300.6|45260.6|45290.8|45250.8|5
1620832170000|2021-05-12 15:09:30|45290.8|45250.8|45285.8|45245.8|45295.7|45255.7|45280.8|45240.8|21
1620832180000|2021-05-12 15:09:40|45280.9|45240.9|45280.8|45240.8|45285.8|45245.8|45280.8|45240.8|6
1620832190000|2021-05-12 15:09:50|45285.8|45245.8|45291.2|45251.2|45291.2|45251.2|45285.8|45245.8|5
1620832200000|2021-05-12 15:10:00|45301.1|45261.1|45296.2|45256.2|45301.1|45261.1|45291.2|45251.2|33
1620832210000|2021-05-12 15:10:10|45291.3|45251.3|45291.2|45251.2|45296.2|45256.2|45291.2|45251.2|13
1620832220000|2021-05-12 15:10:20|45296.2|45256.2|45301.1|45261.1|45301.1|45261.1|45296.2|45256.2|25
1620832230000|2021-05-12 15:10:30|45291.3|45251.3|45291.2|45251.2|45291.3|45251.3|45291.2|45251.2|20
1620832240000|2021-05-12 15:10:40|45296.2|45256.2|45296.2|45256.2|45296.2|45256.2|45291.2|45251.2|17
1620832250000|2021-05-12 15:10:50|45291.3|45251.3|45301.1|45261.1|45301.1|45261.1|45291.3|45251.3|3
1620832260000|2021-05-12 15:11:00|45306.1|45266.1|45301.1|45261.1|45306.1|45266.1|45301.1|45261.1|14
1620832270000|2021-05-12 15:11:10|||||||||9
1620832280000|2021-05-12 15:11:20|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|45306.1|45266.1|20
1620832290000|2021-05-12 15:11:30|45301.2|45261.2|45301.1|45261.1|45306.1|45266.1|45301.1|45261.1|3
1620832300000|2021-05-12 15:11:40|45311|45271|45301.1|45261.1|45311|45271|45301.1|45261.1|9
1620832310000|2021-05-12 15:11:50|||||||||9
1620832320000|2021-05-12 15:12:00|||||||||31
1620832330000|2021-05-12 15:12:10|||||||||24
1620832340000|2021-05-12 15:12:20|45301.2|45261.2|45301.1|45261.1|45301.2|45261.2|45301.1|45261.1|13
1620832350000|2021-05-12 15:12:30|45311|45271|45306.1|45266.1|45311|45271|45301.1|45261.1|35
1620832360000|2021-05-12 15:12:40|45311|45271|45311|45271|45311|45271|45311|45271|13
1620832370000|2021-05-12 15:12:50|45310.9|45270.9|45301.1|45261.1|45310.9|45270.9|45301.1|45261.1|2
1620832380000|2021-05-12 15:13:00|45306.1|45266.1|45301.2|45261.2|45306.1|45266.1|45301.2|45261.2|18
1620832390000|2021-05-12 15:13:10|45301.1|45261.1|45306.1|45266.1|45306.1|45266.1|45301.1|45261.1|11
1620832400000|2021-05-12 15:13:20|45311|45271|45301.1|45261.1|45311|45271|45301.1|45261.1|6
1620832410000|2021-05-12 15:13:30|45306.1|45266.1|45311|45271|45311|45271|45306.1|45266.1|16
1620832420000|2021-05-12 15:13:40|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|45301.1|45261.1|7
1620832430000|2021-05-12 15:13:50|45311|45271|45311|45271|45311|45271|45306.1|45266.1|4
1620832440000|2021-05-12 15:14:00|45306.1|45266.1|45320.9|45280.9|45320.9|45280.9|45306.1|45266.1|11
1620832450000|2021-05-12 15:14:10|45321|45281|45346.2|45306.2|45351.1|45311.1|45321|45281|23
1620832460000|2021-05-12 15:14:20|45351.1|45311.1|45331.3|45291.3|45351.1|45311.1|45331.3|45291.3|44
1620832470000|2021-05-12 15:14:30|45318.7|45278.7|45333.7|45293.7|45338.7|45298.7|45318.7|45278.7|9
1620832480000|2021-05-12 15:14:40|45338.6|45298.6|45338.7|45298.7|45338.7|45298.7|45328.7|45288.7|1
1620832490000|2021-05-12 15:14:50|45333.7|45293.7|45333.7|45293.7|45338.7|45298.7|45333.7|45293.7|3
1620832500000|2021-05-12 15:15:00|45328.8|45288.8|45343.7|45303.7|45343.7|45303.7|45328.8|45288.8|11
1620832510000|2021-05-12 15:15:10|45343.6|45303.6|45353.7|45313.7|45353.7|45313.7|45338.7|45298.7|2
1620832520000|2021-05-12 15:15:20|45358.6|45318.6|45368.7|45328.7|45368.7|45328.7|45358.6|45318.6|3
1620832530000|2021-05-12 15:15:30|45353.6|45313.6|45358.7|45318.7|45358.7|45318.7|45348.7|45308.7|10
1620832540000|2021-05-12 15:15:40|45363.7|45323.7|45353.7|45313.7|45363.7|45323.7|45353.6|45313.6|7
1620832550000|2021-05-12 15:15:50|45348.8|45308.8|45343.7|45303.7|45353.7|45313.7|45338.8|45298.8|2
1620832560000|2021-05-12 15:16:00|45343.6|45303.6|45343.7|45303.7|45343.7|45303.7|45338.7|45298.7|5
1620832570000|2021-05-12 15:16:10|45343.6|45303.6|45333.7|45293.7|45343.6|45303.6|45333.7|45293.7|6
1620832580000|2021-05-12 15:16:20|45328.7|45288.7|45333.7|45293.7|45338.6|45298.6|45328.7|45288.7|3
1620832590000|2021-05-12 15:16:30|45333.6|45293.6|45323.7|45283.7|45333.6|45293.6|45318.7|45278.7|11
1620832600000|2021-05-12 15:16:40|45318.8|45278.8|45323.7|45283.7|45323.7|45283.7|45318.7|45278.7|8
1620832610000|2021-05-12 15:16:50|45318.8|45278.8|45308.7|45268.7|45323.7|45283.7|45308.7|45268.7|24
1620832620000|2021-05-12 15:17:00|45308.8|45268.8|45303.7|45263.7|45318.8|45278.8|45303.7|45263.7|42
1620832630000|2021-05-12 15:17:10|45308.7|45268.7|45308.8|45268.8|45313.7|45273.7|45308.7|45268.7|6
1620832640000|2021-05-12 15:17:20|45313.7|45273.7|45313.7|45273.7|45318.7|45278.7|45313.6|45273.6|2
1620832650000|2021-05-12 15:17:30|45318.6|45278.6|45318.7|45278.7|45328.7|45288.7|45318.6|45278.6|15
1620832660000|2021-05-12 15:17:40|45318.8|45278.8|45313.7|45273.7|45323.7|45283.7|45313.7|45273.7|0
1620832670000|2021-05-12 15:17:50|45308.8|45268.8|45288.7|45248.7|45308.8|45268.8|45288.7|45248.7|5
1620832680000|2021-05-12 15:18:00|45293.7|45253.7|45303.7|45263.7|45303.7|45263.7|45288.7|45248.7|9
1620832690000|2021-05-12 15:18:10|45308.6|45268.6|45328.7|45288.7|45328.7|45288.7|45308.6|45268.6|3
1620832700000|2021-05-12 15:18:20|45333.7|45293.7|45333.7|45293.7|45338.7|45298.7|45328.7|45288.7|15
1620832710000|2021-05-12 15:18:30|45338.6|45298.6|45333.7|45293.7|45338.7|45298.7|45328.7|45288.7|5
1620832720000|2021-05-12 15:18:40|45328.7|45288.7|45338.7|45298.7|45343.6|45303.6|45328.7|45288.7|26
1620832730000|2021-05-12 15:18:50|45328.9|45288.9|45328.7|45288.7|45328.9|45288.9|45328.7|45288.7|3
1620832740000|2021-05-12 15:19:00|45333.7|45293.7|45318.7|45278.7|45333.7|45293.7|45313.7|45273.7|6
1620832750000|2021-05-12 15:19:10|45323.7|45283.7|45323.7|45283.7|45323.7|45283.7|45313.7|45273.7|26
1620832760000|2021-05-12 15:19:20|45318.8|45278.8|45328.7|45288.7|45333.7|45293.7|45318.7|45278.7|7
1620832770000|2021-05-12 15:19:30|||||||||16
1620832780000|2021-05-12 15:19:40|||||||||7
1620832790000|2021-05-12 15:19:50|45328.8|45288.8|45338.7|45298.7|45338.7|45298.7|45328.7|45288.7|18
1620832800000|2021-05-12 15:20:00|45348.7|45308.7|45363.7|45323.7|45363.7|45323.7|45348.7|45308.7|33
1620832810000|2021-05-12 15:20:10|45358.8|45318.8|45363.7|45323.7|45368.7|45328.7|45358.7|45318.7|10
1620832820000|2021-05-12 15:20:20|45358.8|45318.8|45338.7|45298.7|45358.8|45318.8|45338.7|45298.7|1
1620832830000|2021-05-12 15:20:30|||||||||2
1620832840000|2021-05-12 15:20:40|45333.7|45293.7|45338.7|45298.7|45338.7|45298.7|45328.9|45288.9|1
1620832850000|2021-05-12 15:20:50|45338.6|45298.6|45328.7|45288.7|45338.7|45298.7|45328.7|45288.7|1
1620832860000|2021-05-12 15:21:00|45333.7|45293.7|45338.7|45298.7|45338.7|45298.7|45328.7|45288.7|6
1620832870000|2021-05-12 15:21:10|45338.6|45298.6|45333.7|45293.7|45338.6|45298.6|45328.7|45288.7|4
1620832880000|2021-05-12 15:21:20|45328.8|45288.8|45323.7|45283.7|45328.8|45288.8|45318.7|45278.7|10
1620832890000|2021-05-12 15:21:30|45318.7|45278.7|45308.7|45268.7|45318.7|45278.7|45308.7|45268.7|5
1620832900000|2021-05-12 15:21:40|45313.7|45273.7|45308.7|45268.7|45318.7|45278.7|45308.7|45268.7|1
1620832910000|2021-05-12 15:21:50|45313.7|45273.7|45318.7|45278.7|45318.7|45278.7|45308.7|45268.7|24
1620832920000|2021-05-12 15:22:00|45308.7|45268.7|45308.7|45268.7|45308.7|45268.7|45308.7|45268.7|14
1620832930000|2021-05-12 15:22:10|45308.8|45268.8|45308.7|45268.7|45318.7|45278.7|45308.7|45268.7|23
1620832940000|2021-05-12 15:22:20|45298.7|45258.7|45298.7|45258.7|45298.7|45258.7|45293.7|45253.7|13
1620832950000|2021-05-12 15:22:30|45298.6|45258.6|45288.7|45248.7|45298.7|45258.7|45288.7|45248.7|3
1620832960000|2021-05-12 15:22:40|45298.7|45258.7|45298.7|45258.7|45298.7|45258.7|45293.7|45253.7|1
1620832970000|2021-05-12 15:22:50|45293.8|45253.8|45283.7|45243.7|45293.8|45253.8|45283.7|45243.7|3
1620832980000|2021-05-12 15:23:00|45288.7|45248.7|45313.7|45273.7|45318.7|45278.7|45288.7|45248.7|15
1620832990000|2021-05-12 15:23:10|45313.8|45273.8|45318.7|45278.7|45318.7|45278.7|45313.8|45273.8|2
1620833000000|2021-05-12 15:23:20|45323.7|45283.7|45318.7|45278.7|45328.7|45288.7|45318.7|45278.7|6
1620833010000|2021-05-12 15:23:30|45318.8|45278.8|45323.7|45283.7|45328.7|45288.7|45318.7|45278.7|2
1620833020000|2021-05-12 15:23:40|45323.8|45283.8|45338.7|45298.7|45338.7|45298.7|45323.8|45283.8|3
1620833030000|2021-05-12 15:23:50|45333.7|45293.7|45318.7|45278.7|45333.7|45293.7|45318.7|45278.7|20
1620833040000|2021-05-12 15:24:00|45313.7|45273.7|45333.7|45293.7|45333.8|45293.8|45313.7|45273.7|5
1620833050000|2021-05-12 15:24:10|45338.6|45298.6|45343.7|45303.7|45348.7|45308.7|45333.7|45293.7|1
1620833060000|2021-05-12 15:24:20|45348.6|45308.6|45348.7|45308.7|45348.7|45308.7|45343.7|45303.7|2
1620833070000|2021-05-12 15:24:30|45343.7|45303.7|45343.7|45303.7|45348.7|45308.7|45338.7|45298.7|4
1620833080000|2021-05-12 15:24:40|45348.6|45308.6|45363.7|45323.7|45368.7|45328.7|45348.6|45308.6|23
1620833090000|2021-05-12 15:24:50|45358.8|45318.8|45343.7|45303.7|45358.8|45318.8|45343.6|45303.6|11
1620833100000|2021-05-12 15:25:00|45358.7|45318.7|45368.7|45328.7|45368.7|45328.7|45353.7|45313.7|6
1620833110000|2021-05-12 15:25:10|45363.7|45323.7|45358.7|45318.7|45363.7|45323.7|45358.7|45318.7|4
1620833120000|2021-05-12 15:25:20|45363.6|45323.6|45368.7|45328.7|45368.7|45328.7|45363.6|45323.6|2
1620833130000|2021-05-12 15:25:30|||||||||11
1620833140000|2021-05-12 15:25:40|45373.7|45333.7|45393.7|45353.7|45393.7|45353.7|45373.7|45333.7|15
1620833150000|2021-05-12 15:25:50|45388.8|45348.8|45393.7|45353.7|45398.7|45358.7|45388.7|45348.7|1
1620833160000|2021-05-12 15:26:00|45393.8|45353.8|45443.7|45403.7|45448.7|45408.7|45393.8|45353.8|23
1620833170000|2021-05-12 15:26:10|45448.7|45408.7|45448.7|45408.7|45448.7|45408.7|45443.7|45403.7|1
1620833180000|2021-05-12 15:26:20|45448.8|45408.8|45448.7|45408.7|45453.7|45413.7|45448.7|45408.7|4
1620833190000|2021-05-12 15:26:30|45453.7|45413.7|45453.7|45413.7|45458.6|45418.6|45448.7|45408.7|2
1620833200000|2021-05-12 15:26:40|45458.6|45418.6|45468.7|45428.7|45468.7|45428.7|45458.6|45418.6|6
1620833210000|2021-05-12 15:26:50|45478.5|45438.5|45478.7|45438.7|45478.7|45438.7|45478.5|45438.5|7
1620833220000|2021-05-12 15:27:00|45488.7|45448.7|45478.7|45438.7|45488.7|45448.7|45478.7|45438.7|21
1620833230000|2021-05-12 15:27:10|45478.8|45438.8|45488.8|45448.8|45488.8|45448.8|45478.8|45438.8|1
1620833240000|2021-05-12 15:27:20|45498.7|45458.7|45503.7|45463.7|45503.7|45463.7|45498.7|45458.7|7
1620833250000|2021-05-12 15:27:30|45498.8|45458.8|45503.7|45463.7|45508.7|45468.7|45498.7|45458.7|37
1620833260000|2021-05-12 15:27:40|||||||||2
1620833270000|2021-05-12 15:27:50|45498.8|45458.8|45478.7|45438.7|45498.8|45458.8|45478.7|45438.7|14
1620833280000|2021-05-12 15:28:00|45468.7|45428.7|45468.7|45428.7|45473.7|45433.7|45468.7|45428.7|2
1620833290000|2021-05-12 15:28:10|||||||||1
1620833300000|2021-05-12 15:28:20|||||||||2
1620833310000|2021-05-12 15:28:30|45473.7|45433.7|45473.7|45433.7|45473.7|45433.7|45463.7|45423.7|7
1620833320000|2021-05-12 15:28:40|45478.6|45438.6|45478.7|45438.7|45478.7|45438.7|45478.6|45438.6|1
1620833330000|2021-05-12 15:28:50|45473.7|45433.7|45478.7|45438.7|45478.7|45438.7|45468.7|45428.7|5
1620833350000|2021-05-12 15:29:10|45478.4|45438.4|45463.7|45423.7|45478.7|45438.7|45458.7|45418.7|21
1620833360000|2021-05-12 15:29:20|45468.7|45428.7|45463.7|45423.7|45468.7|45428.7|45458.8|45418.8|1
1620833370000|2021-05-12 15:29:30|45468.5|45428.5|45473.7|45433.7|45473.7|45433.7|45468.5|45428.5|23
1620833380000|2021-05-12 15:29:40|45468.8|45428.8|45468.7|45428.7|45468.8|45428.8|45468.7|45428.7|2
1620833390000|2021-05-12 15:29:50|45473.7|45433.7|45488.7|45448.7|45498.7|45458.7|45473.7|45433.7|11
1620833400000|2021-05-12 15:30:00|45493.5|45453.5|45493.7|45453.7|45498.7|45458.7|45483.7|45443.7|8
1620833410000|2021-05-12 15:30:10|45498.5|45458.5|45493.7|45453.7|45498.5|45458.5|45488.7|45448.7|7
1620833420000|2021-05-12 15:30:20|45498.7|45458.7|45543.7|45503.7|45548.8|45508.8|45498.7|45458.7|40
1620833430000|2021-05-12 15:30:30|45543.5|45503.5|45528.7|45488.7|45543.7|45503.7|45528.7|45488.7|10
1620833440000|2021-05-12 15:30:40|45538.7|45498.7|45538.7|45498.7|45538.8|45498.8|45538.7|45498.7|1
1620833450000|2021-05-12 15:30:50|45538.5|45498.5|45528.7|45488.7|45538.5|45498.5|45528.7|45488.7|2
1620833460000|2021-05-12 15:31:00|45528.8|45488.8|45523.7|45483.7|45533.7|45493.7|45518.7|45478.7|3
1620833470000|2021-05-12 15:31:10|45523.8|45483.8|45518.7|45478.7|45528.7|45488.7|45518.7|45478.7|10
1620833480000|2021-05-12 15:31:20|45508.7|45468.7|45513.7|45473.7|45513.7|45473.7|45508.7|45468.7|15
1620833490000|2021-05-12 15:31:30|45513.8|45473.8|45518.7|45478.7|45518.7|45478.7|45513.8|45473.8|0
1620833500000|2021-05-12 15:31:40|45518.6|45478.6|45498.6|45458.6|45518.6|45478.6|45498.6|45458.6|18
1620833510000|2021-05-12 15:31:50|45508.4|45468.4|45503.6|45463.6|45508.6|45468.6|45498.6|45458.6|13
1620833520000|2021-05-12 15:32:00|45498.8|45458.8|45518.6|45478.6|45518.6|45478.6|45498.8|45458.8|30
1620833530000|2021-05-12 15:32:10|45508.9|45468.9|45503.6|45463.6|45518.6|45478.6|45503.6|45463.6|16
1620833540000|2021-05-12 15:32:20|45508.5|45468.5|45508.5|45468.5|45508.6|45468.6|45503.6|45463.6|4
1620833550000|2021-05-12 15:32:30|45508.6|45468.6|45498.6|45458.6|45513.6|45473.6|45498.6|45458.6|3
1620833560000|2021-05-12 15:32:40|45508.6|45468.6|45513.6|45473.6|45513.6|45473.6|45498.6|45458.6|20
1620833570000|2021-05-12 15:32:50|45508.8|45468.8|45503.6|45463.6|45508.8|45468.8|45498.6|45458.6|2
1620833580000|2021-05-12 15:33:00|45503.8|45463.8|45503.6|45463.6|45508.6|45468.6|45503.6|45463.6|1
1620833590000|2021-05-12 15:33:10|45498.6|45458.6|45498.6|45458.6|45498.6|45458.6|45488.6|45448.6|8
1620833600000|2021-05-12 15:33:20|45493.6|45453.6|45513.6|45473.6|45513.6|45473.6|45493.6|45453.6|10
1620833610000|2021-05-12 15:33:30|45508.8|45468.8|45493.6|45453.6|45508.8|45468.8|45493.6|45453.6|2
1620833620000|2021-05-12 15:33:40|45488.8|45448.8|45488.6|45448.6|45493.6|45453.6|45488.6|45448.6|3
1620833630000|2021-05-12 15:33:50|45488.7|45448.7|45508.6|45468.6|45513.6|45473.6|45488.7|45448.7|4
1620833640000|2021-05-12 15:34:00|45518.6|45478.6|45503.6|45463.6|45518.6|45478.6|45503.6|45463.6|6
1620833650000|2021-05-12 15:34:10|45503.7|45463.7|45508.6|45468.6|45508.6|45468.6|45503.6|45463.6|0
1620833660000|2021-05-12 15:34:20|45513.6|45473.6|45513.6|45473.6|45518.6|45478.6|45508.6|45468.6|6
1620833670000|2021-05-12 15:34:30|45518.6|45478.6|45518.6|45478.6|45518.6|45478.6|45518.6|45478.6|0
1620833680000|2021-05-12 15:34:40|45528.6|45488.6|45538.6|45498.6|45548.6|45508.6|45528.6|45488.6|20
1620833690000|2021-05-12 15:34:50|45538.7|45498.7|45543.6|45503.6|45548.6|45508.6|45538.6|45498.6|3
1620833700000|2021-05-12 15:35:00|45548.5|45508.5|45553.6|45513.6|45558.6|45518.6|45548.5|45508.5|15
1620833710000|2021-05-12 15:35:10|45563.6|45523.6|45568.6|45528.6|45568.6|45528.6|45558.6|45518.6|1
1620833720000|2021-05-12 15:35:20|45568.7|45528.7|45568.6|45528.6|45573.6|45533.6|45568.6|45528.6|1
1620833730000|2021-05-12 15:35:30|45578.7|45538.7|45578.7|45538.7|45578.7|45538.7|45578.6|45538.6|3
1620833740000|2021-05-12 15:35:40|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|45578.6|45538.6|1
1620833750000|2021-05-12 15:35:50|45578.7|45538.7|45563.6|45523.6|45578.7|45538.7|45563.6|45523.6|15
1620833760000|2021-05-12 15:36:00|45558.7|45518.7|45563.6|45523.6|45568.6|45528.6|45558.6|45518.6|0
1620833770000|2021-05-12 15:36:10|45563.7|45523.7|45573.6|45533.6|45578.6|45538.6|45563.5|45523.5|26
1620833780000|2021-05-12 15:36:20|45578.6|45538.6|45613.6|45573.6|45613.6|45573.6|45578.6|45538.6|34
1620833790000|2021-05-12 15:36:30|45608.6|45568.6|45603.6|45563.6|45608.6|45568.6|45603.6|45563.6|6
1620833800000|2021-05-12 15:36:40|45598.7|45558.7|45593.6|45553.6|45603.6|45563.6|45588.6|45548.6|16
1620833810000|2021-05-12 15:36:50|45598.6|45558.6|45613.6|45573.6|45613.6|45573.6|45598.6|45558.6|14
1620833820000|2021-05-12 15:37:00|45613.5|45573.5|45598.6|45558.6|45613.5|45573.5|45593.6|45553.6|4
1620833830000|2021-05-12 15:37:10|45588.6|45548.6|45608.6|45568.6|45608.6|45568.6|45588.6|45548.6|10
1620833840000|2021-05-12 15:37:20|45628.6|45588.6|45623.6|45583.6|45628.6|45588.6|45618.6|45578.6|26
1620833850000|2021-05-12 15:37:30|45623.7|45583.7|45623.5|45583.5|45633.6|45593.6|45623.5|45583.5|1
1620833860000|2021-05-12 15:37:40|45608.6|45568.6|45593.6|45553.6|45608.6|45568.6|45593.6|45553.6|16
1620833870000|2021-05-12 15:37:50|45588.6|45548.6|45568.6|45528.6|45588.6|45548.6|45563.6|45523.6|6
1620833880000|2021-05-12 15:38:00|45563.6|45523.6|45563.6|45523.6|45563.6|45523.6|45553.6|45513.6|8
1620833890000|2021-05-12 15:38:10|||||||||3
1620833900000|2021-05-12 15:38:20|45568.6|45528.6|45563.6|45523.6|45578.6|45538.6|45558.6|45518.6|7
1620833910000|2021-05-12 15:38:30|45558.7|45518.7|45578.6|45538.6|45588.6|45548.6|45558.6|45518.6|3
1620833920000|2021-05-12 15:38:40|45583.6|45543.6|45583.6|45543.6|45583.7|45543.7|45583.6|45543.6|4
1620833930000|2021-05-12 15:38:50|45583.5|45543.5|45588.6|45548.6|45588.6|45548.6|45578.6|45538.6|9
1620833940000|2021-05-12 15:39:00|45583.6|45543.6|45603.6|45563.6|45603.6|45563.6|45583.6|45543.6|5
1620833950000|2021-05-12 15:39:10|45598.7|45558.7|45613.6|45573.6|45613.6|45573.6|45598.6|45558.6|1
1620833960000|2021-05-12 15:39:20|45618.6|45578.6|45593.6|45553.6|45618.6|45578.6|45593.6|45553.6|6
1620833970000|2021-05-12 15:39:30|45588.7|45548.7|45613.6|45573.6|45613.6|45573.6|45588.6|45548.6|3
1620833980000|2021-05-12 15:39:40|45618.5|45578.5|45608.7|45568.7|45618.6|45578.6|45608.6|45568.6|3
1620833990000|2021-05-12 15:39:50|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|45608.6|45568.6|1
1620834000000|2021-05-12 15:40:00|45613.6|45573.6|45628.5|45588.5|45628.6|45588.6|45613.6|45573.6|14
1620834010000|2021-05-12 15:40:10|45623.6|45583.6|45638.6|45598.6|45648.6|45608.6|45623.6|45583.6|27
1620834020000|2021-05-12 15:40:20|45628.6|45588.6|45613.7|45573.7|45628.6|45588.6|45608.6|45568.6|4
1620834030000|2021-05-12 15:40:30|45613.6|45573.6|45578.6|45538.6|45613.6|45573.6|45573.6|45533.6|13
1620834040000|2021-05-12 15:40:40|45573.7|45533.7|45568.6|45528.6|45573.7|45533.7|45558.6|45518.6|15
1620834050000|2021-05-12 15:40:50|45568.5|45528.5|45563.6|45523.6|45568.6|45528.6|45553.6|45513.6|17
1620834060000|2021-05-12 15:41:00|45568.5|45528.5|45598.6|45558.6|45598.6|45558.6|45563.6|45523.6|14
1620834070000|2021-05-12 15:41:10|45588.6|45548.6|45588.6|45548.6|45588.6|45548.6|45573.6|45533.6|20
1620834080000|2021-05-12 15:41:20|45583.6|45543.6|45568.6|45528.6|45583.6|45543.6|45568.6|45528.6|5
1620834090000|2021-05-12 15:41:30|45558.6|45518.6|45543.7|45503.7|45558.6|45518.6|45543.7|45503.7|3
1620834100000|2021-05-12 15:41:40|45543.6|45503.6|45538.7|45498.7|45548.6|45508.6|45528.7|45488.7|7
1620834110000|2021-05-12 15:41:50|45538.6|45498.6|45538.5|45498.5|45538.6|45498.6|45533.6|45493.6|12
1620834120000|2021-05-12 15:42:00|45543.6|45503.6|45523.6|45483.6|45548.6|45508.6|45523.6|45483.6|10
1620834130000|2021-05-12 15:42:10|45523.5|45483.5|45493.6|45453.6|45523.5|45483.5|45488.6|45448.6|7
1620834140000|2021-05-12 15:42:20|45498.5|45458.5|45493.6|45453.6|45498.6|45458.6|45493.6|45453.6|6
1620834150000|2021-05-12 15:42:30|45498.6|45458.6|45498.6|45458.6|45498.6|45458.6|45493.6|45453.6|0
1620834160000|2021-05-12 15:42:40|45503.6|45463.6|45488.6|45448.6|45508.6|45468.6|45488.6|45448.6|7
1620834170000|2021-05-12 15:42:50|45488.4|45448.4|45473.7|45433.7|45488.6|45448.6|45473.6|45433.6|27
1620834180000|2021-05-12 15:43:00|45473.6|45433.6|45478.6|45438.6|45488.6|45448.6|45473.6|45433.6|12
1620834190000|2021-05-12 15:43:10|45473.6|45433.6|45483.6|45443.6|45483.6|45443.6|45463.6|45423.6|11
1620834200000|2021-05-12 15:43:20|45488.5|45448.5|45473.6|45433.6|45488.6|45448.6|45473.6|45433.6|2
1620834210000|2021-05-12 15:43:30|45478.6|45438.6|45443.6|45403.6|45478.6|45438.6|45443.6|45403.6|6
1620834220000|2021-05-12 15:43:40|45443.7|45403.7|45458.6|45418.6|45458.6|45418.6|45443.6|45403.6|1
1620834230000|2021-05-12 15:43:50|45468.6|45428.6|45453.7|45413.7|45468.6|45428.6|45453.6|45413.6|15
1620834240000|2021-05-12 15:44:00|45463.6|45423.6|45453.6|45413.6|45463.6|45423.6|45448.6|45408.6|6
1620834250000|2021-05-12 15:44:10|45448.7|45408.7|45448.6|45408.6|45453.6|45413.6|45448.6|45408.6|1
1620834260000|2021-05-12 15:44:20|45448.7|45408.7|45453.6|45413.6|45458.7|45418.7|45438.6|45398.6|23
1620834270000|2021-05-12 15:44:30|45448.7|45408.7|45448.6|45408.6|45458.6|45418.6|45438.6|45398.6|12
1620834280000|2021-05-12 15:44:40|45448.7|45408.7|45443.6|45403.6|45458.6|45418.6|45438.6|45398.6|16
1620834290000|2021-05-12 15:44:50|45443.5|45403.5|45448.6|45408.6|45458.6|45418.6|45438.7|45398.7|17
1620834300000|2021-05-12 15:45:00|45453.6|45413.6|45483.6|45443.6|45488.6|45448.6|45438.6|45398.6|34
1620834310000|2021-05-12 15:45:10|45483.5|45443.5|45478.6|45438.6|45483.6|45443.6|45478.6|45438.6|1
1620834320000|2021-05-12 15:45:20|45473.6|45433.6|45463.6|45423.6|45478.6|45438.6|45463.6|45423.6|3
1620834330000|2021-05-12 15:45:30|45463.7|45423.7|45463.6|45423.6|45483.6|45443.6|45463.6|45423.6|14
1620834340000|2021-05-12 15:45:40|45468.5|45428.5|45488.6|45448.6|45488.6|45448.6|45468.5|45428.5|12
1620834350000|2021-05-12 15:45:50|45488.5|45448.5|45498.6|45458.6|45498.6|45458.6|45483.5|45443.5|3
1620834360000|2021-05-12 15:46:00|45493.6|45453.6|45498.6|45458.6|45508.6|45468.6|45493.6|45453.6|14
1620834370000|2021-05-12 15:46:10|45503.6|45463.6|45488.6|45448.6|45503.6|45463.6|45488.6|45448.6|3
1620834380000|2021-05-12 15:46:20|45478.6|45438.6|45483.6|45443.6|45483.6|45443.6|45478.6|45438.6|10
1620834390000|2021-05-12 15:46:30|45488.5|45448.5|45488.6|45448.6|45498.6|45458.6|45488.5|45448.5|12
1620834400000|2021-05-12 15:46:40|45493.5|45453.5|45493.6|45453.6|45493.6|45453.6|45488.6|45448.6|2
1620834410000|2021-05-12 15:46:50|45498.6|45458.6|45508.6|45468.6|45508.6|45468.6|45493.6|45453.6|16
1620834420000|2021-05-12 15:47:00|45508.7|45468.7|45508.6|45468.6|45513.6|45473.6|45508.6|45468.6|5
1620834430000|2021-05-12 15:47:10|45513.6|45473.6|45513.6|45473.6|45513.6|45473.6|45508.6|45468.6|2
1620834440000|2021-05-12 15:47:20|45518.6|45478.6|45518.6|45478.6|45523.6|45483.6|45508.6|45468.6|2
1620834450000|2021-05-12 15:47:30|45518.5|45478.5|45513.6|45473.6|45518.6|45478.6|45508.6|45468.6|3
1620834460000|2021-05-12 15:47:40|45518.5|45478.5|45528.6|45488.6|45528.6|45488.6|45518.5|45478.5|2
1620834470000|2021-05-12 15:47:50|45523.6|45483.6|45523.6|45483.6|45523.6|45483.6|45518.7|45478.7|2
1620834480000|2021-05-12 15:48:00|45528.5|45488.5|45528.6|45488.6|45543.6|45503.6|45523.6|45483.6|12
1620834490000|2021-05-12 15:48:10|45523.6|45483.6|45503.6|45463.6|45523.6|45483.6|45498.6|45458.6|2
1620834500000|2021-05-12 15:48:20|45503.5|45463.5|45508.6|45468.6|45508.6|45468.6|45493.5|45453.5|7
1620834510000|2021-05-12 15:48:30|45513.7|45473.7|45498.6|45458.6|45518.6|45478.6|45493.6|45453.6|17
1620834520000|2021-05-12 15:48:40|45503.6|45463.6|45493.6|45453.6|45503.6|45463.6|45493.6|45453.6|10
1620834530000|2021-05-12 15:48:50|45498.6|45458.6|45508.6|45468.6|45508.6|45468.6|45488.6|45448.6|12
1620834540000|2021-05-12 15:49:00|45513.6|45473.6|45503.6|45463.6|45513.6|45473.6|45503.6|45463.6|8
1620834550000|2021-05-12 15:49:10|45508.5|45468.5|45493.6|45453.6|45508.6|45468.6|45493.6|45453.6|3
1620834560000|2021-05-12 15:49:20|45488.7|45448.7|45518.6|45478.6|45518.6|45478.6|45488.7|45448.7|9
1620834570000|2021-05-12 15:49:30|45513.7|45473.7|45518.6|45478.6|45518.6|45478.6|45508.6|45468.6|5
1620834580000|2021-05-12 15:49:40|45513.6|45473.6|45508.6|45468.6|45518.6|45478.6|45508.6|45468.6|3
1620834590000|2021-05-12 15:49:50|45513.6|45473.6|45503.6|45463.6|45513.6|45473.6|45498.6|45458.6|7
1620834600000|2021-05-12 15:50:00|45498.7|45458.7|45508.6|45468.6|45508.6|45468.6|45488.6|45448.6|28
1620834610000|2021-05-12 15:50:10|45508.5|45468.5|45503.7|45463.7|45508.6|45468.6|45498.6|45458.6|2
1620834620000|2021-05-12 15:50:20|45503.6|45463.6|45493.6|45453.6|45503.6|45463.6|45493.6|45453.6|3
1620834630000|2021-05-12 15:50:30|45488.6|45448.6|45468.6|45428.6|45488.6|45448.6|45468.6|45428.6|18
1620834640000|2021-05-12 15:50:40|45478.6|45438.6|45468.6|45428.6|45478.6|45438.6|45468.6|45428.6|12
1620834650000|2021-05-12 15:50:50|45458.6|45418.6|45458.6|45418.6|45468.6|45428.6|45458.6|45418.6|14
1620834660000|2021-05-12 15:51:00|45458.7|45418.7|45468.6|45428.6|45488.6|45448.6|45458.6|45418.6|7
1620834670000|2021-05-12 15:51:10|45458.6|45418.6|45473.6|45433.6|45478.6|45438.6|45458.6|45418.6|28
1620834680000|2021-05-12 15:51:20|45473.7|45433.7|45473.6|45433.6|45483.6|45443.6|45468.6|45428.6|15
1620834690000|2021-05-12 15:51:30|45478.5|45438.5|45458.6|45418.6|45478.5|45438.5|45458.6|45418.6|5
1620834700000|2021-05-12 15:51:40|45463.6|45423.6|45463.6|45423.6|45468.6|45428.6|45453.6|45413.6|4
1620834710000|2021-05-12 15:51:50|45463.7|45423.7|45463.6|45423.6|45463.7|45423.7|45458.6|45418.6|11
1620834720000|2021-05-12 15:52:00|45458.7|45418.7|45453.6|45413.6|45458.7|45418.7|45448.6|45408.6|7
1620834730000|2021-05-12 15:52:10|45453.7|45413.7|45443.6|45403.6|45453.7|45413.7|45438.6|45398.6|5
1620834740000|2021-05-12 15:52:20|45448.5|45408.5|45458.6|45418.6|45458.6|45418.6|45448.5|45408.5|15
1620834750000|2021-05-12 15:52:30|45453.6|45413.6|45443.6|45403.6|45453.6|45413.6|45438.6|45398.6|10
1620834760000|2021-05-12 15:52:40|45448.6|45408.6|45448.6|45408.6|45453.6|45413.6|45448.6|45408.6|3
1620834770000|2021-05-12 15:52:50|45448.7|45408.7|45453.6|45413.6|45453.6|45413.6|45428.6|45388.6|6
1620834780000|2021-05-12 15:53:00|45458.6|45418.6|45488.6|45448.6|45488.6|45448.6|45458.6|45418.6|24
1620834790000|2021-05-12 15:53:10|45488.5|45448.5|45478.6|45438.6|45493.6|45453.6|45478.6|45438.6|12
1620834800000|2021-05-12 15:53:20|45488.6|45448.6|45488.6|45448.6|45498.6|45458.6|45483.6|45443.6|11
1620834810000|2021-05-12 15:53:30|45493.6|45453.6|45503.6|45463.6|45518.5|45478.5|45493.6|45453.6|11
1620834820000|2021-05-12 15:53:40|45508.6|45468.6|45488.6|45448.6|45518.5|45478.5|45488.6|45448.6|33
1620834830000|2021-05-12 15:53:50|45498.6|45458.6|45488.6|45448.6|45498.6|45458.6|45488.6|45448.6|11
1620834840000|2021-05-12 15:54:00|45488.5|45448.5|45498.6|45458.6|45498.6|45458.6|45473.6|45433.6|9
1620834850000|2021-05-12 15:54:10|45493.6|45453.6|45498.6|45458.6|45498.6|45458.6|45493.6|45453.6|22
1620834860000|2021-05-12 15:54:20|45493.7|45453.7|45488.6|45448.6|45508.5|45468.5|45488.6|45448.6|1
1620834870000|2021-05-12 15:54:30|45493.6|45453.6|45483.6|45443.6|45498.6|45458.6|45483.6|45443.6|5
1620834880000|2021-05-12 15:54:40|45478.6|45438.6|45468.6|45428.6|45478.6|45438.6|45468.6|45428.6|8
1620834890000|2021-05-12 15:54:50|45473.6|45433.6|45453.6|45413.6|45473.6|45433.6|45453.6|45413.6|37
1620834900000|2021-05-12 15:55:00|45458.5|45418.5|45463.6|45423.6|45468.6|45428.6|45458.5|45418.5|11
1620834910000|2021-05-12 15:55:10|45463.7|45423.7|45478.6|45438.6|45478.6|45438.6|45463.6|45423.6|7
1620834920000|2021-05-12 15:55:20|45483.6|45443.6|45483.6|45443.6|45483.6|45443.6|45478.6|45438.6|28
1620834930000|2021-05-12 15:55:30|45468.6|45428.6|45453.6|45413.6|45468.6|45428.6|45453.6|45413.6|47
1620834940000|2021-05-12 15:55:40|||||||||2
1620834950000|2021-05-12 15:55:50|45458.6|45418.6|45463.6|45423.6|45463.6|45423.6|45453.6|45413.6|2
1620834960000|2021-05-12 15:56:00|45463.5|45423.5|45473.6|45433.6|45473.6|45433.6|45443.6|45403.6|11
1620834970000|2021-05-12 15:56:10|45473.5|45433.5|45473.6|45433.6|45473.6|45433.6|45468.6|45428.6|14
1620834980000|2021-05-12 15:56:20|45473.7|45433.7|45468.5|45428.5|45478.7|45438.7|45458.6|45418.6|5
1620834990000|2021-05-12 15:56:30|45473.6|45433.6|45428.6|45388.6|45473.6|45433.6|45428.6|45388.6|9
1620835000000|2021-05-12 15:56:40|45428.7|45388.7|45433.6|45393.6|45443.6|45403.6|45418.6|45378.6|26
1620835010000|2021-05-12 15:56:50|45433.7|45393.7|45443.6|45403.6|45448.6|45408.6|45428.6|45388.6|1
1620835020000|2021-05-12 15:57:00|45443.3|45403.3|45428.6|45388.6|45443.3|45403.3|45428.6|45388.6|8
1620835030000|2021-05-12 15:57:10|45438.6|45398.6|45443.6|45403.6|45448.6|45408.6|45433.6|45393.6|9
1620835040000|2021-05-12 15:57:20|45448.5|45408.5|45453.6|45413.6|45458.6|45418.6|45428.8|45388.8|33
1620835050000|2021-05-12 15:57:30|45448.6|45408.6|45428.6|45388.6|45448.6|45408.6|45418.6|45378.6|21
1620835060000|2021-05-12 15:57:40|45418.6|45378.6|45408.6|45368.6|45418.6|45378.6|45408.6|45368.6|8
1620835070000|2021-05-12 15:57:50|45409.1|45369.1|45433.6|45393.6|45433.6|45393.6|45409.1|45369.1|14
1620835080000|2021-05-12 15:58:00|||||||||3
1620835090000|2021-05-12 15:58:10|||||||||1
1620835100000|2021-05-12 15:58:20|||||||||2
1620835110000|2021-05-12 15:58:30|45433.4|45393.4|45403.6|45363.6|45433.4|45393.4|45403.6|45363.6|11
1620835120000|2021-05-12 15:58:40|45413.6|45373.6|45408.6|45368.6|45413.6|45373.6|45408.6|45368.6|3
1620835130000|2021-05-12 15:58:50|45418.4|45378.4|45418.4|45378.4|45418.4|45378.4|45408.6|45368.6|3
1620835140000|2021-05-12 15:59:00|45413.5|45373.5|45428.6|45388.6|45428.6|45388.6|45408.7|45368.7|14
1620835160000|2021-05-12 15:59:20|45433.5|45393.5|45438.6|45398.6|45443.5|45403.5|45433.5|45393.5|2
1620835170000|2021-05-12 15:59:30|45438.4|45398.4|45438.6|45398.6|45438.6|45398.6|45438.4|45398.4|3
1620835180000|2021-05-12 15:59:40|45438.8|45398.8|45448.6|45408.6|45448.6|45408.6|45438.8|45398.8|0
1620835190000|2021-05-12 15:59:50|45453.6|45413.6|45453.6|45413.6|45453.6|45413.6|45453.6|45413.6|4
1620835200000|2021-05-12 16:00:00|45458.5|45418.5|45098.6|45058.6|45483.6|45443.6|45073.6|44998.6|113
1620835210000|2021-05-12 16:00:10|45108.4|45068.4|45468.6|45388.6|45513.6|45393.6|45068.6|45028.6|29630
1620835220000|2021-05-12 16:00:20|45463.6|45383.6|45458.6|45418.6|45463.6|45418.6|45453.3|45378.6|5
1620835230000|2021-05-12 16:00:30|45458.5|45418.5|45373.6|45333.6|45458.5|45418.5|45173.6|45133.6|52
1620835240000|2021-05-12 16:00:40|45373.7|45333.7|45428.6|45388.6|45463.6|45413.6|45323.6|45283.6|59
1620835250000|2021-05-12 16:00:50|45423.6|45383.6|45513.6|45433.6|45518.6|45473.6|45423.6|45383.6|77
1620835260000|2021-05-12 16:01:00|45513.7|45433.7|45718.6|45638.6|45723.8|45673.6|45503.6|45433.7|182
1620835270000|2021-05-12 16:01:10|45718.9|45638.9|45568.6|45528.6|45718.9|45673.6|45568.6|45528.6|14
1620835280000|2021-05-12 16:01:20|45528.6|45488.6|45503.6|45463.6|45568.6|45498.8|45498.6|45458.6|17
1620835290000|2021-05-12 16:01:30|45503.7|45463.7|45558.5|45518.5|45608.6|45568.6|45503.7|45463.7|41
1620835300000|2021-05-12 16:01:40|45558.4|45518.4|45613.6|45533.6|45613.6|45533.6|45508.6|45453.6|27
1620835310000|2021-05-12 16:01:50|45608.6|45568.6|45598.6|45558.6|45638.6|45598.6|45583.6|45543.6|30
1620835320000|2021-05-12 16:02:00|45603.6|45563.6|45613.6|45573.6|45653.5|45613.5|45593.7|45553.7|58
1620835330000|2021-05-12 16:02:10|45618.5|45578.5|45588.6|45548.6|45633.6|45593.6|45568.8|45528.8|41
1620835340000|2021-05-12 16:02:20|45588.7|45548.7|45638.6|45598.6|45643.6|45603.6|45588.6|45548.6|23
1620835350000|2021-05-12 16:02:30|45633.6|45593.6|45668.6|45628.6|45733.6|45693.6|45633.6|45593.6|92
1620835360000|2021-05-12 16:02:40|45668.2|45628.2|45563.6|45523.6|45668.2|45628.2|45528.6|45488.6|50
1620835370000|2021-05-12 16:02:50|45563.3|45523.3|45498.6|45458.6|45568.4|45528.4|45498.6|45443.6|10
1620835380000|2021-05-12 16:03:00|45538.6|45418.6|45398.6|45358.6|45558.6|45473.5|45393.7|45353.7|30953
1620835390000|2021-05-12 16:03:10|45393.6|45353.6|45343.6|45303.6|45393.6|45353.6|45333.6|45269.3|74
1620835400000|2021-05-12 16:03:20|45348.5|45308.5|45468.6|45428.6|45513.6|45453.6|45333.6|45293.6|31167
1620835410000|2021-05-12 16:03:30|45463.7|45423.7|45443.6|45363.6|45463.7|45423.7|45383.7|45343.6|124568
1620835420000|2021-05-12 16:03:40|45368.6|45328.6|45283.6|45243.6|45378.6|45338.6|45283.6|45243.6|89
1620835430000|2021-05-12 16:03:50|45283.5|45243.5|45343.6|45303.6|45363.6|45323.6|45268.5|45228.5|53
1620835440000|2021-05-12 16:04:00|45338.6|45298.6|45413.6|45373.6|45413.6|45373.6|45333.5|45293.5|20
1620835450000|2021-05-12 16:04:10|45413.5|45373.5|45398.6|45358.6|45423.7|45383.7|45363.6|45323.6|80
1620835460000|2021-05-12 16:04:20|45393.6|45353.6|45463.6|45423.6|45463.6|45423.6|45393.6|45353.6|102
1620835470000|2021-05-12 16:04:30|45483.6|45443.6|45498.6|45458.6|45548.8|45508.8|45483.6|45443.6|78
1620835480000|2021-05-12 16:04:40|45503.6|45463.6|45523.5|45483.5|45523.6|45483.6|45498.6|45458.6|23
1620835490000|2021-05-12 16:04:50|45518.6|45478.6|45523.6|45483.6|45543.6|45503.6|45473.6|45433.6|34
1620835500000|2021-05-12 16:05:00|45523.5|45483.5|45563.6|45523.6|45563.6|45523.6|45508.6|45468.6|7
1620835510000|2021-05-12 16:05:10|45563.7|45523.7|45523.6|45483.6|45568.6|45528.6|45523.6|45483.6|22
1620835520000|2021-05-12 16:05:20|45518.6|45478.6|45533.6|45493.6|45538.6|45498.6|45518.6|45478.6|6
1620835530000|2021-05-12 16:05:30|45528.7|45488.7|45518.6|45478.6|45528.7|45488.7|45493.6|45453.6|12
1620835540000|2021-05-12 16:05:40|45523.5|45483.5|45493.6|45453.6|45533.6|45493.6|45493.6|45453.6|11
1620835550000|2021-05-12 16:05:50|45488.7|45448.7|45458.6|45418.6|45503.6|45463.6|45458.6|45418.6|42
1620835560000|2021-05-12 16:06:00|45468.6|45428.6|45448.6|45408.6|45468.8|45428.8|45443.6|45403.6|9
1620835570000|2021-05-12 16:06:10|45448.5|45408.5|45473.6|45433.6|45488.6|45448.6|45443.5|45403.5|17
1620835580000|2021-05-12 16:06:20|45478.5|45438.5|45483.5|45443.5|45483.7|45443.7|45463.8|45423.8|7
1620835590000|2021-05-12 16:06:30|45488.4|45448.4|45458.6|45418.6|45488.4|45448.4|45458.6|45418.6|4
1620835600000|2021-05-12 16:06:40|45458.5|45418.5|45453.6|45413.6|45458.5|45418.5|45418.4|45378.4|10
1620835610000|2021-05-12 16:06:50|45458.5|45418.5|45478.6|45438.6|45493.2|45453.2|45458.5|45418.5|21
1620835620000|2021-05-12 16:07:00|45483.6|45443.6|45483.6|45443.6|45513.6|45473.6|45478.6|45438.6|19
1620835630000|2021-05-12 16:07:10|45478.7|45438.7|45543.6|45503.6|45543.6|45503.6|45463.6|45423.6|64
1620835640000|2021-05-12 16:07:20|45543.7|45503.7|45498.6|45458.6|45543.7|45503.7|45478.6|45438.6|9
1620835650000|2021-05-12 16:07:30|45493.6|45453.6|45498.6|45458.6|45503.5|45463.5|45478.6|45438.6|6
1620835660000|2021-05-12 16:07:40|45503.6|45463.6|45538.6|45498.6|45538.6|45498.6|45503.6|45463.6|5
1620835670000|2021-05-12 16:07:50|45533.7|45493.7|45493.6|45453.6|45543.6|45503.6|45493.6|45453.6|23
1620835680000|2021-05-12 16:08:00|45493.5|45453.5|45468.6|45428.6|45493.5|45453.5|45453.6|45413.6|13
1620835690000|2021-05-12 16:08:10|45468.5|45428.5|45468.6|45428.6|45473.6|45433.6|45458.6|45418.6|6
1620835700000|2021-05-12 16:08:20|45478.4|45438.4|45473.6|45433.6|45478.6|45438.6|45463.6|45423.6|8
1620835710000|2021-05-12 16:08:30|45478.6|45438.6|45423.6|45383.6|45483.6|45443.6|45423.6|45383.6|14
1620835720000|2021-05-12 16:08:40|45418.7|45378.7|45413.6|45373.6|45418.7|45378.7|45413.6|45373.6|0
1620835730000|2021-05-12 16:08:50|45408.6|45368.6|45413.6|45373.6|45413.6|45373.6|45408.6|45368.6|2
1620835740000|2021-05-12 16:09:00|45418.6|45378.6|45388.6|45348.6|45418.6|45378.6|45388.6|45348.6|23
1620835750000|2021-05-12 16:09:10|45388.5|45348.5|45338.6|45298.6|45388.6|45348.6|45338.6|45298.6|13
1620835760000|2021-05-12 16:09:20|45333.6|45293.6|45303.6|45263.6|45368.6|45328.6|45303.6|45263.6|57
1620835770000|2021-05-12 16:09:30|45308.5|45268.5|45233.6|45193.6|45308.5|45268.5|45233.5|45193.5|48
1620835780000|2021-05-12 16:09:40|45223.6|45183.6|45163.6|45123.6|45223.6|45183.6|45158.6|45118.6|18
1620835790000|2021-05-12 16:09:50|45153.6|45113.6|45128.6|45088.6|45163.6|45123.6|45108.6|45068.6|23
1620835800000|2021-05-12 16:10:00|45123.7|45083.7|45163.6|45123.6|45183.6|45143.6|45123.7|45083.7|18
1620835810000|2021-05-12 16:10:10|45183.6|45143.6|45178.6|45138.6|45203.6|45163.6|45168.7|45128.7|9
1620835820000|2021-05-12 16:10:20|45163.6|45123.6|45148.6|45108.6|45183.6|45143.6|45148.6|45108.6|16
1620835830000|2021-05-12 16:10:30|45148.7|45108.7|45058.6|45018.6|45153.6|45113.6|45058.6|45018.6|23
1620835840000|2021-05-12 16:10:40|45063.6|45023.6|45058.6|45018.6|45078.6|45038.6|45058.6|45018.6|22
1620835850000|2021-05-12 16:10:50|45053.7|45013.7|45098.6|45058.6|45098.6|45058.6|45053.6|45013.6|11
1620835860000|2021-05-12 16:11:00|45088.5|45048.5|45173.6|45133.6|45173.6|45133.6|45073.5|45033.5|25
1620835870000|2021-05-12 16:11:10|45173.7|45133.7|45138.6|45098.6|45173.7|45133.7|45118.6|45078.6|19
1620835880000|2021-05-12 16:11:20|45128.5|45088.5|45128.6|45088.6|45128.7|45088.7|45083.6|45043.6|17
1620835890000|2021-05-12 16:11:30|45118.6|45078.6|45093.6|45053.6|45118.6|45078.6|45083.6|45043.6|10
1620835900000|2021-05-12 16:11:40|45088.7|45048.7|45083.6|45043.6|45088.7|45048.7|45068.6|45028.6|11
1620835910000|2021-05-12 16:11:50|45078.7|45038.7|45108.7|45068.7|45118.6|45078.6|45078.6|45038.6|14
1620835920000|2021-05-12 16:12:00|45108.6|45068.6|45118.6|45078.6|45118.6|45078.6|45073.5|45033.5|11
1620835930000|2021-05-12 16:12:10|45113.6|45073.6|45083.6|45043.6|45113.6|45073.6|45078.6|45038.6|10
1620835940000|2021-05-12 16:12:20|45083.5|45043.5|45108.6|45068.6|45108.6|45068.6|45058.5|45018.5|8
1620835950000|2021-05-12 16:12:30|45128.6|45088.6|45073.6|45033.6|45128.6|45088.6|45073.6|45033.6|6
1620835960000|2021-05-12 16:12:40|45068.7|45028.7|45093.6|45053.6|45118.6|45078.6|45068.6|45028.6|6
1620835970000|2021-05-12 16:12:50|45088.6|45048.6|45083.6|45043.6|45088.6|45048.6|45058.7|45018.7|13
1620835980000|2021-05-12 16:13:00|45098.6|45058.6|45063.5|45023.5|45113.6|45073.6|45063.5|45023.5|30
1620835990000|2021-05-12 16:13:10|45063.6|45023.6|45073.6|45033.6|45078.6|45038.6|45053.5|45013.5|7
1620836000000|2021-05-12 16:13:20|45058.6|45018.6|45048.6|45008.6|45073.7|45033.7|45038.6|44998.6|9
1620836010000|2021-05-12 16:13:30|45053.6|45013.6|45073.6|45033.6|45083.7|45043.7|45048.6|45008.6|10
1620836020000|2021-05-12 16:13:40|45078.5|45038.5|45083.6|45043.6|45088.6|45048.6|45068.6|45028.6|5
1620836030000|2021-05-12 16:13:50|45088.6|45048.6|45088.6|45048.6|45098.6|45058.6|45068.6|45028.6|22
1620836040000|2021-05-12 16:14:00|45093.6|45053.6|45153.6|45113.6|45153.6|45113.6|45088.6|45048.6|11
1620836050000|2021-05-12 16:14:10|45143.6|45103.6|45123.5|45083.5|45143.6|45103.6|45123.5|45083.5|13
1620836060000|2021-05-12 16:14:20|45123.6|45083.6|45148.6|45108.6|45148.6|45108.6|45118.5|45078.5|10
1620836070000|2021-05-12 16:14:30|45143.7|45103.7|45198.6|45158.6|45198.6|45158.6|45138.6|45098.6|32
1620836080000|2021-05-12 16:14:40|45198.7|45158.7|45218.6|45178.6|45233.6|45193.6|45198.7|45158.7|6
1620836090000|2021-05-12 16:14:50|45218.8|45178.8|45238.6|45198.6|45243.5|45203.5|45203.6|45163.6|31
1620836100000|2021-05-12 16:15:00|45233.7|45193.7|45293.7|45253.7|45293.7|45253.7|45233.6|45193.6|69
1620836110000|2021-05-12 16:15:10|45308.6|45268.6|45243.6|45203.6|45308.6|45268.6|45243.6|45203.6|20
1620836120000|2021-05-12 16:15:20|45208.6|45168.6|45143.6|45103.6|45208.6|45168.6|45143.6|45103.6|11
1620836130000|2021-05-12 16:15:30|45133.6|45093.6|45123.6|45083.6|45138.6|45098.6|45123.6|45083.6|14
1620836140000|2021-05-12 16:15:40|45128.5|45088.5|45098.7|45058.7|45128.6|45088.6|45098.7|45058.7|8
1620836150000|2021-05-12 16:15:50|45103.6|45063.6|45143.6|45103.6|45143.6|45103.6|45103.6|45063.6|14
1620836160000|2021-05-12 16:16:00|45148.6|45108.6|45153.6|45113.6|45153.6|45113.6|45133.6|45093.6|2
1620836170000|2021-05-12 16:16:10|45158.6|45118.6|45153.6|45113.6|45163.6|45123.6|45153.6|45113.6|4
1620836180000|2021-05-12 16:16:20|45153.3|45113.3|45143.6|45103.6|45153.6|45113.6|45133.6|45093.6|10
1620836190000|2021-05-12 16:16:30|45138.6|45098.6|45073.6|45033.6|45138.6|45098.6|45068.6|45028.6|13
1620836200000|2021-05-12 16:16:40|45083.6|45043.6|45073.6|45033.6|45093.6|45053.6|45073.6|45033.6|17
1620836210000|2021-05-12 16:16:50|45063.6|45023.6|45083.6|45043.6|45093.6|45053.6|45058.6|45018.6|13
1620836220000|2021-05-12 16:17:00|45073.6|45033.6|45033.6|44993.6|45073.6|45033.6|45033.6|44993.6|12
1620836230000|2021-05-12 16:17:10|45038.6|44998.6|45073.6|45033.6|45073.6|45033.6|45038.6|44998.6|13
1620836240000|2021-05-12 16:17:20|45078.5|45038.5|45123.6|45083.6|45133.6|45093.6|45078.5|45038.5|9
1620836250000|2021-05-12 16:17:30|45128.6|45088.6|45118.6|45078.6|45128.6|45088.6|45108.6|45068.6|11
1620836260000|2021-05-12 16:17:40|45118.7|45078.7|45133.6|45093.6|45133.6|45093.6|45118.7|45078.7|2
1620836270000|2021-05-12 16:17:50|45108.6|45068.6|45098.6|45058.6|45113.6|45073.6|45098.6|45058.6|10
1620836280000|2021-05-12 16:18:00|45088.6|45048.6|45068.6|45028.6|45088.6|45048.6|45053.6|45013.6|16
1620836290000|2021-05-12 16:18:10|45058.6|45018.6|45053.6|45013.6|45078.5|45038.5|45053.6|45013.6|8
1620836300000|2021-05-12 16:18:20|45068.6|45028.6|45078.6|45038.6|45078.6|45038.6|45063.7|45023.7|7
1620836310000|2021-05-12 16:18:30|45078.4|45038.4|45053.6|45013.6|45078.4|45038.4|45053.6|45013.6|1
1620836320000|2021-05-12 16:18:40|45053.7|45013.7|45043.6|45003.6|45068.6|45028.6|45038.6|44998.6|16
1620836330000|2021-05-12 16:18:50|45043.5|45003.5|45043.6|45003.6|45053.6|45013.6|45043.5|45003.5|6
1620836340000|2021-05-12 16:19:00|45048.5|45008.5|45048.7|45008.7|45058.6|45018.6|45043.6|45003.6|5
1620836350000|2021-05-12 16:19:10|45058.6|45018.6|45043.6|45003.6|45058.6|45018.6|45043.6|45003.6|8
1620836360000|2021-05-12 16:19:20|45028.6|44988.6|45053.6|45013.6|45053.6|45013.6|45028.6|44988.6|16
1620836370000|2021-05-12 16:19:30|45048.7|45008.7|45048.6|45008.6|45058.6|45018.6|45048.6|45008.6|4
1620836380000|2021-05-12 16:19:40|45048.7|45008.7|45038.7|44998.7|45053.6|45013.6|45038.6|44998.6|4
1620836390000|2021-05-12 16:19:50|45038.6|44998.6|45033.6|44993.6|45038.6|44998.6|45028.7|44988.7|4
1620836400000|2021-05-12 16:20:00|45028.6|44988.6|45013.6|44973.6|45028.6|44988.6|45003.6|44963.6|23
1620836410000|2021-05-12 16:20:10|45008.7|44968.7|45018.6|44978.6|45023.6|44983.6|44993.6|44953.6|20
1620836420000|2021-05-12 16:20:20|45008.6|44968.6|45018.6|44978.6|45033.6|44993.6|45008.6|44968.6|7
1620836430000|2021-05-12 16:20:30|45008.6|44968.6|45023.6|44983.6|45033.6|44993.6|45003.6|44963.6|5
1620836440000|2021-05-12 16:20:40|45018.7|44978.7|45018.6|44978.6|45033.6|44993.6|45018.6|44978.6|7
1620836450000|2021-05-12 16:20:50|45018.7|44978.7|45023.6|44983.6|45033.6|44993.6|45018.7|44978.7|1
1620836460000|2021-05-12 16:21:00|45018.6|44978.6|45013.6|44973.6|45018.6|44978.6|45013.6|44973.6|2
1620836470000|2021-05-12 16:21:10|45053.6|45013.6|45053.6|45013.6|45053.7|45013.7|45053.6|45013.6|36
1620836480000|2021-05-12 16:21:20|45053.9|45013.9|45093.6|45053.6|45093.6|45053.6|45053.9|45013.9|20
1620836490000|2021-05-12 16:21:30|45093.7|45053.7|45083.6|45043.6|45108.2|45068.2|45078.6|45038.6|23
1620836500000|2021-05-12 16:21:40|45078.6|45038.6|45073.6|45033.6|45078.6|45038.6|45058.6|45018.6|4
1620836510000|2021-05-12 16:21:50|45063.6|45023.6|45038.6|44998.6|45063.6|45023.6|45038.6|44998.6|16
1620836520000|2021-05-12 16:22:00|45038.4|44998.4|45038.6|44998.6|45043.6|45003.6|45033.6|44993.6|3
1620836530000|2021-05-12 16:22:10|45028.6|44988.6|45063.6|45023.6|45063.6|45023.6|45028.6|44988.6|7
1620836540000|2021-05-12 16:22:20|45068.5|45028.5|45058.6|45018.6|45068.6|45028.6|45058.6|45018.6|4
1620836550000|2021-05-12 16:22:30|45053.6|45013.6|45033.6|44993.6|45053.6|45013.6|45033.6|44993.6|5
1620836560000|2021-05-12 16:22:40|45043.6|45003.6|45043.6|45003.6|45043.6|45003.6|45038.6|44998.6|1
1620836570000|2021-05-12 16:22:50|45048.6|45008.6|45063.6|45023.6|45063.6|45023.6|45048.6|45008.6|4
1620836580000|2021-05-12 16:23:00|45068.4|45028.4|45053.6|45013.6|45073.6|45033.6|45053.6|45013.6|7
1620836590000|2021-05-12 16:23:10|45043.6|45003.6|45033.6|44993.6|45043.6|45003.6|45018.6|44978.6|6
1620836600000|2021-05-12 16:23:20|45028.7|44988.7|45013.6|44973.6|45038.6|44998.6|45013.6|44973.6|11
1620836610000|2021-05-12 16:23:30|45013.5|44973.5|45003.5|44963.5|45013.5|44973.5|45003.5|44963.5|1
1620836620000|2021-05-12 16:23:40|45003.4|44963.4|45013.5|44973.5|45013.5|44973.5|44988.5|44948.5|23
1620836630000|2021-05-12 16:23:50|45018.4|44978.4|45018.7|44978.7|45023.5|44983.5|45018.4|44978.4|3
1620836640000|2021-05-12 16:24:00|45013.5|44973.5|45013.5|44973.5|45028.5|44988.5|45013.5|44973.5|10
1620836650000|2021-05-12 16:24:10|45018.5|44978.5|45013.5|44973.5|45023.5|44983.5|45013.5|44973.5|4
1620836660000|2021-05-12 16:24:20|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|45018.5|44978.5|0
1620836670000|2021-05-12 16:24:30|45023.5|44983.5|45023.5|44983.5|45023.5|44983.5|45023.5|44983.5|1
1620836680000|2021-05-12 16:24:40|45023.4|44983.4|45023.5|44983.5|45023.5|44983.5|45018.5|44978.5|0
1620836690000|2021-05-12 16:24:50|45028.4|44988.4|45063.5|45023.5|45083.5|45043.5|45028.4|44988.4|12
1620836700000|2021-05-12 16:25:00|||||||||2
1620836710000|2021-05-12 16:25:10|45053.5|45013.5|45063.5|45023.5|45073.5|45033.5|45033.5|44993.5|11
1620836720000|2021-05-12 16:25:20|45063.4|45023.4|45078.5|45038.5|45088.4|45048.4|45058.5|45018.5|6
1620836730000|2021-05-12 16:25:30|45083.4|45043.4|45113.5|45073.5|45123.5|45083.5|45083.4|45043.4|12
1620836740000|2021-05-12 16:25:40|45128.6|45088.6|45168.5|45128.5|45183.5|45143.5|45128.6|45088.6|18
1620836750000|2021-05-12 16:25:50|45153.5|45113.5|45143.5|45103.5|45158.5|45118.5|45128.5|45088.5|8
1620836760000|2021-05-12 16:26:00|45148.5|45108.5|45153.5|45113.5|45153.5|45113.5|45133.5|45093.5|18
1620836770000|2021-05-12 16:26:10|45148.5|45108.5|45143.5|45103.5|45153.5|45113.5|45143.5|45103.5|4
1620836780000|2021-05-12 16:26:20|45128.5|45088.5|45138.5|45098.5|45138.5|45098.5|45128.5|45088.5|7
1620836790000|2021-05-12 16:26:30|45108.4|45068.4|45103.5|45063.5|45108.5|45068.5|45098.5|45058.5|9
1620836800000|2021-05-12 16:26:40|45103.6|45063.6|45093.6|45053.6|45118.5|45078.5|45093.5|45053.5|5
1620836810000|2021-05-12 16:26:50|45093.5|45053.5|45093.5|45053.5|45093.5|45053.5|45093.5|45053.5|1
1620836820000|2021-05-12 16:27:00|45088.5|45048.5|45083.5|45043.5|45093.5|45053.5|45073.5|45033.5|3
1620836830000|2021-05-12 16:27:10|45083.4|45043.4|45093.5|45053.5|45093.5|45053.5|45078.5|45038.5|7
1620836840000|2021-05-12 16:27:20|45078.5|45038.5|45083.5|45043.5|45083.5|45043.5|45078.5|45038.5|2
1620836860000|2021-05-12 16:27:40|45083.4|45043.4|45073.5|45033.5|45083.5|45043.5|45073.5|45033.5|14
1620836870000|2021-05-12 16:27:50|45073.6|45033.6|45083.5|45043.5|45083.5|45043.5|45068.7|45028.7|7
1620836880000|2021-05-12 16:28:00|45073.5|45033.5|45083.5|45043.5|45083.5|45043.5|45073.5|45033.5|1
1620836890000|2021-05-12 16:28:10|45088.4|45048.4|45083.5|45043.5|45088.5|45048.5|45083.5|45043.5|5
1620836900000|2021-05-12 16:28:20|45078.6|45038.6|45118.5|45078.5|45118.5|45078.5|45078.6|45038.6|3
1620836910000|2021-05-12 16:28:30|45123.4|45083.4|45073.5|45033.5|45123.5|45083.5|45068.5|45028.5|15
1620836920000|2021-05-12 16:28:40|45068.6|45028.6|45043.5|45003.5|45068.6|45028.6|45043.5|45003.5|8
1620836930000|2021-05-12 16:28:50|45048.5|45008.5|45028.5|44988.5|45048.5|45008.5|45023.5|44983.5|13
1620836940000|2021-05-12 16:29:00|45033.5|44993.5|45053.5|45013.5|45053.5|45013.5|45028.5|44988.5|23
1620836950000|2021-05-12 16:29:10|45053.6|45013.6|45063.5|45023.5|45063.5|45023.5|45043.5|45003.5|15
1620836960000|2021-05-12 16:29:20|45063.6|45023.6|45023.5|44983.5|45083.5|45043.5|45023.5|44983.5|17
1620836970000|2021-05-12 16:29:30|45003.5|44963.5|45003.5|44963.5|45003.5|44963.5|45003.5|44963.5|10
1620836980000|2021-05-12 16:29:40|45003.4|44963.4|45013.5|44973.5|45013.5|44973.5|44993.5|44953.5|2
1620836990000|2021-05-12 16:29:50|45003.5|44963.5|45003.5|44963.5|45008.5|44968.5|44993.5|44953.5|8
1620837000000|2021-05-12 16:30:00|45003.8|44963.8|45013.5|44973.5|45018.5|44978.5|44998.6|44958.6|10
1620837010000|2021-05-12 16:30:10|45008.6|44968.6|44993.5|44953.5|45033.5|44993.5|44993.5|44953.5|16
1620837020000|2021-05-12 16:30:20|44993.4|44953.4|45018.5|44978.5|45018.5|44978.5|44993.4|44953.4|7
1620837030000|2021-05-12 16:30:30|45023.5|44983.5|45043.5|45003.5|45043.5|45003.5|45023.5|44983.5|8
1620837040000|2021-05-12 16:30:40|45048.4|45008.4|45053.5|45013.5|45058.5|45018.5|45043.5|45003.5|8
1620837050000|2021-05-12 16:30:50|45053.6|45013.6|45053.4|45013.4|45063.5|45023.5|45053.4|45013.4|2
1620837060000|2021-05-12 16:31:00|45043.5|45003.5|45043.5|45003.5|45048.5|45008.5|45033.5|44993.5|19
1620837070000|2021-05-12 16:31:10|45043.4|45003.4|45063.5|45023.5|45063.5|45023.5|45028.5|44988.5|3
1620837080000|2021-05-12 16:31:20|45063.6|45023.6|45083.5|45043.5|45083.5|45043.5|45063.5|45023.5|8
1620837090000|2021-05-12 16:31:30|45088.4|45048.4|45053.5|45013.5|45088.4|45048.4|45048.5|45008.5|5
1620837100000|2021-05-12 16:31:40|45053.4|45013.4|45018.5|44978.5|45058.4|45018.4|45018.5|44978.5|2
1620837110000|2021-05-12 16:31:50|45023.4|44983.4|45018.5|44978.5|45033.5|44993.5|45013.5|44973.5|5
1620837120000|2021-05-12 16:32:00|45013.6|44973.6|45013.5|44973.5|45013.6|44973.6|44998.6|44958.6|49
1620837130000|2021-05-12 16:32:10|45013.6|44973.6|45053.5|45013.5|45053.5|45013.5|45013.6|44973.6|7
1620837140000|2021-05-12 16:32:20|45053.4|45013.4|45053.5|45013.5|45063.5|45023.5|45038.5|44998.5|6
1620837150000|2021-05-12 16:32:30|45048.6|45008.6|45033.5|44993.5|45048.6|45008.6|45033.5|44993.5|8
1620837160000|2021-05-12 16:32:40|45028.6|44988.6|45043.5|45003.5|45048.5|45008.5|45023.5|44983.5|4
1620837170000|2021-05-12 16:32:50|45038.5|44998.5|45023.5|44983.5|45038.5|44998.5|45003.5|44963.5|56
1620837180000|2021-05-12 16:33:00|45018.5|44978.5|45033.5|44993.5|45033.5|44993.5|45008.5|44968.5|17
1620837190000|2021-05-12 16:33:10|45038.5|44998.5|45023.5|44983.5|45058.4|45018.4|45023.5|44983.5|8
1620837200000|2021-05-12 16:33:20|45028.4|44988.4|45023.5|44983.5|45028.5|44988.5|45008.5|44968.5|11
1620837210000|2021-05-12 16:33:30|45018.6|44978.6|45033.5|44993.5|45038.5|44998.5|45018.6|44978.6|5
1620837220000|2021-05-12 16:33:40|45028.5|44988.5|45033.5|44993.5|45033.5|44993.5|45018.5|44978.5|9
1620837230000|2021-05-12 16:33:50|45033.6|44993.6|45043.5|45003.5|45043.5|45003.5|45013.5|44973.5|11
1620837240000|2021-05-12 16:34:00|45038.6|44998.6|45008.5|44968.5|45048.5|45008.5|44998.5|44958.5|19
1620837250000|2021-05-12 16:34:10|45003.6|44963.6|45013.5|44973.5|45023.5|44983.5|45003.6|44963.6|14
1620837260000|2021-05-12 16:34:20|45018.4|44978.4|45023.5|44983.5|45033.5|44993.5|45018.4|44978.4|7
1620837270000|2021-05-12 16:34:30|45023.6|44983.6|45063.5|45023.5|45078.5|45038.5|45023.6|44983.6|11
1620837280000|2021-05-12 16:34:40|45063.6|45023.6|45073.5|45033.5|45073.5|45033.5|45063.5|45023.5|5
1620837290000|2021-05-12 16:34:50|45078.5|45038.5|45053.5|45013.5|45088.4|45048.4|45053.5|45013.5|17
1620837300000|2021-05-12 16:35:00|45053.4|45013.4|45053.5|45013.5|45053.5|45013.5|45028.5|44988.5|14
1620837310000|2021-05-12 16:35:10|45048.4|45008.4|45048.5|45008.5|45078.5|45038.5|45043.5|45003.5|15
1620837320000|2021-05-12 16:35:20|45043.5|45003.5|45023.5|44983.5|45043.5|45003.5|45018.6|44978.6|2
1620837330000|2021-05-12 16:35:30|45028.5|44988.5|45028.5|44988.5|45038.5|44998.5|45018.5|44978.5|6
1620837340000|2021-05-12 16:35:40|45023.6|44983.6|45018.5|44978.5|45023.6|44983.6|45018.5|44978.5|1
1620837350000|2021-05-12 16:35:50|45018.6|44978.6|45023.5|44983.5|45028.5|44988.5|45018.5|44978.5|2
1620837360000|2021-05-12 16:36:00|45018.5|44978.5|45024.7|44984.7|45028.5|44988.5|45013.5|44973.5|13
1620837370000|2021-05-12 16:36:10|45029.6|44989.6|45049.4|45009.4|45054.3|45014.3|45029.6|44989.6|6
1620837380000|2021-05-12 16:36:20|45034.6|44994.6|45044.5|45004.5|45044.5|45004.5|45024.7|44984.7|4
1620837390000|2021-05-12 16:36:30|45049.4|45009.4|45044.5|45004.5|45054.4|45014.4|45044.4|45004.4|2
1620837400000|2021-05-12 16:36:40|45039.6|44999.6|45059.3|45019.3|45059.3|45019.3|45039.6|44999.6|2
1620837410000|2021-05-12 16:36:50|45054.4|45014.4|45019.7|44979.7|45054.4|45014.4|45009.8|44969.8|14
1620837420000|2021-05-12 16:37:00|45014.8|44974.8|45034.6|44994.6|45034.6|44994.6|45014.8|44974.8|17
1620837430000|2021-05-12 16:37:10|45034.5|44994.5|45019.7|44979.7|45034.5|44994.5|45014.8|44974.8|0
1620837440000|2021-05-12 16:37:20|45009.8|44969.8|44995|44955|45014.8|44974.8|44990|44950|13
1620837450000|2021-05-12 16:37:30|44990.1|44950.1|45004.9|44964.9|45014.8|44974.8|44990.1|44950.1|12
1620837460000|2021-05-12 16:37:40|44999.9|44959.9|44995|44955|45009.8|44969.8|44990|44950|7
1620837470000|2021-05-12 16:37:50|44999.9|44959.9|44990|44950|45004.9|44964.9|44990|44950|69
1620837480000|2021-05-12 16:38:00|44995|44955|44995|44955|45009.8|44969.8|44995|44955|7
1620837490000|2021-05-12 16:38:10|44994.9|44954.9|44985.1|44945.1|44994.9|44954.9|44980.2|44940.2|2
1620837500000|2021-05-12 16:38:20|44985|44945|44999.9|44959.9|44999.9|44959.9|44970.2|44930.2|13
1620837510000|2021-05-12 16:38:30|44995|44955|44975.2|44935.2|44999.9|44959.9|44975.2|44935.2|4
1620837520000|2021-05-12 16:38:40|44970.2|44930.2|44975.2|44935.2|44980.1|44940.1|44970.2|44930.2|4
1620837530000|2021-05-12 16:38:50|44975.1|44935.1|44975.2|44935.2|44975.2|44935.2|44970.2|44930.2|14
1620837540000|2021-05-12 16:39:00|44970.2|44930.2|44985.1|44945.1|44985.1|44945.1|44970.2|44930.2|27
1620837550000|2021-05-12 16:39:10|44985|44945|44975.2|44935.2|44985.1|44945.1|44970.2|44930.2|13
1620837560000|2021-05-12 16:39:20|44975.1|44935.1|44975.2|44935.2|44975.2|44935.2|44970.2|44930.2|31
1620837570000|2021-05-12 16:39:30|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|44970.2|44930.2|7
1620837580000|2021-05-12 16:39:40|44975.2|44935.2|44975.2|44935.2|44975.2|44935.2|44975.2|44935.2|18
1620837590000|2021-05-12 16:39:50|44970.3|44930.3|44980.1|44940.1|44980.1|44940.1|44970.2|44930.2|8
1620837600000|2021-05-12 16:40:00|44985.1|44945.1|44975.2|44935.2|44985.1|44945.1|44975.2|44935.2|1
1620837610000|2021-05-12 16:40:10|44975.1|44935.1|44960.3|44920.3|44975.2|44935.2|44960.3|44920.3|10
1620837620000|2021-05-12 16:40:20|44970.2|44930.2|44965.3|44925.3|44970.2|44930.2|44960.3|44920.3|2
1620837630000|2021-05-12 16:40:30|44950.4|44910.4|44955.4|44915.4|44965.3|44925.3|44950.4|44910.4|19
1620837640000|2021-05-12 16:40:40|44960.3|44920.3|44975.2|44935.2|44985.1|44945.1|44960.3|44920.3|10
1620837650000|2021-05-12 16:40:50|44975.1|44935.1|44985|44945|44985.1|44945.1|44970.2|44930.2|5
1620837660000|2021-05-12 16:41:00|44989.9|44949.9|44970.1|44930.1|44989.9|44949.9|44970.1|44930.1|2
1620837670000|2021-05-12 16:41:10|44975.1|44935.1|44985|44945|44985|44945|44970.1|44930.1|2
1620837680000|2021-05-12 16:41:20|44989.9|44949.9|44985|44945|44989.9|44949.9|44980.1|44940.1|0
1620837690000|2021-05-12 16:41:30|44980|44940|44980|44940|44989.9|44949.9|44970.1|44930.1|12
1620837700000|2021-05-12 16:41:40|44975.1|44935.1|44955.3|44915.3|44980|44940|44955.3|44915.3|22
1620837710000|2021-05-12 16:41:50|44960.2|44920.2|44975.1|44935.1|44975.1|44935.1|44955.3|44915.3|11
1620837720000|2021-05-12 16:42:00|44970.2|44930.2|44980|44940|44980|44940|44965.2|44925.2|9
1620837730000|2021-05-12 16:42:10|44975.1|44935.1|44970.1|44930.1|44980|44940|44970.1|44930.1|3
1620837740000|2021-05-12 16:42:20|44970.2|44930.2|44985|44945|44989.9|44949.9|44970.2|44930.2|10
1620837750000|2021-05-12 16:42:30|44989.9|44949.9|44985|44945|44999.8|44959.8|44985|44945|4
1620837760000|2021-05-12 16:42:40|44989.9|44949.9|45049.3|45009.3|45049.3|45009.3|44989.9|44949.9|61
1620837770000|2021-05-12 16:42:50|45049.4|45009.4|45039.4|44999.4|45049.4|45009.4|45019.6|44979.6|11
1620837780000|2021-05-12 16:43:00|45044.4|45004.4|45049.3|45009.3|45049.3|45009.3|45034.5|44994.5|8
1620837790000|2021-05-12 16:43:10|45059.2|45019.2|45069.1|45029.1|45069.1|45029.1|45059.2|45019.2|5
1620837800000|2021-05-12 16:43:20|45064.2|45024.2|45084|45044|45093.9|45053.9|45064.2|45024.2|12
1620837810000|2021-05-12 16:43:30|45088.9|45048.9|45069.1|45029.1|45088.9|45048.9|45059.2|45019.2|9
1620837820000|2021-05-12 16:43:40|45059.2|45019.2|45024.6|44984.6|45069.1|45029.1|45024.6|44984.6|16
1620837830000|2021-05-12 16:43:50|45024.5|44984.5|45034.5|44994.5|45039.4|44999.4|45004.8|44964.8|2
1620837840000|2021-05-12 16:44:00|45029.5|44989.5|45014.6|44974.6|45029.5|44989.5|45004.8|44964.8|10
1620837850000|2021-05-12 16:44:10|45009.7|44969.7|45034.4|44994.4|45034.5|44994.5|45004.8|44964.8|10
1620837860000|2021-05-12 16:44:20|45029.5|44989.5|45014.7|44974.7|45029.5|44989.5|45009.7|44969.7|20
1620837870000|2021-05-12 16:44:30|45009.8|44969.8|44980|44940|45009.8|44969.8|44970.1|44930.1|19
1620837880000|2021-05-12 16:44:40|44985|44945|44970.1|44930.1|44994.9|44954.9|44970.1|44930.1|10
1620837890000|2021-05-12 16:44:50|44970.2|44930.2|44980|44940|44980|44940|44970.1|44930.1|6
1620837900000|2021-05-12 16:45:00|44970.1|44930.1|44985|44945|44989.9|44949.9|44970.1|44930.1|12
1620837910000|2021-05-12 16:45:10|44984.9|44944.9|44965.2|44925.2|44984.9|44944.9|44960.2|44920.2|4
1620837920000|2021-05-12 16:45:20|44965.1|44925.1|44955.3|44915.3|44965.1|44925.1|44950.3|44910.3|0
1620837930000|2021-05-12 16:45:30|44950.4|44910.4|44960.2|44920.2|44965.2|44925.2|44950.3|44910.3|1
1620837940000|2021-05-12 16:45:40|44965.2|44925.2|44975.1|44935.1|44985|44945|44965.2|44925.2|5
1620837950000|2021-05-12 16:45:50|44975|44935|44975.1|44935.1|44980|44940|44965.2|44925.2|8
1620837960000|2021-05-12 16:46:00|44970.1|44930.1|44989.9|44949.9|44989.9|44949.9|44965.2|44925.2|2
1620837970000|2021-05-12 16:46:10|44980|44940|44970.1|44930.1|44985|44945|44965.2|44925.2|2
1620837980000|2021-05-12 16:46:20|44975|44935|44980|44940|44985|44945|44975|44935|1
1620837990000|2021-05-12 16:46:30|44975.1|44935.1|44980.4|44940.4|44985.4|44945.4|44975.1|44935.1|4
1620838000000|2021-05-12 16:46:40|44985.4|44945.4|44975.5|44935.5|44985.4|44945.4|44970.5|44930.5|2
1620838010000|2021-05-12 16:46:50|44970.6|44930.6|44975.5|44935.5|44980.4|44940.4|44970.5|44930.5|9
1620838020000|2021-05-12 16:47:00|44970.5|44930.5|45000.2|44960.2|45000.2|44960.2|44970.5|44930.5|7
1620838030000|2021-05-12 16:47:10|45000.1|44960.1|44995.3|44955.3|45010.1|44970.1|44985.4|44945.4|8
1620838040000|2021-05-12 16:47:20|44990.4|44950.4|44990.4|44950.4|45000.2|44960.2|44990.3|44950.3|2
1620838050000|2021-05-12 16:47:30|44990.3|44950.3|45005.2|44965.2|45005.2|44965.2|44990.3|44950.3|8
1620838060000|2021-05-12 16:47:40|45005.1|44965.1|45000.2|44960.2|45005.2|44965.2|45000.2|44960.2|21
1620838070000|2021-05-12 16:47:50|44990.3|44950.3|44990.4|44950.4|44995.3|44955.3|44970.6|44930.6|8
1620838080000|2021-05-12 16:48:00|45000.2|44960.2|44990.3|44950.3|45000.2|44960.2|44990.3|44950.3|4
1620838090000|2021-05-12 16:48:10|44985.4|44945.4|44980.4|44940.4|44990.3|44950.3|44965.5|44925.5|11
1620838100000|2021-05-12 16:48:20|44975.5|44935.5|44970.5|44930.5|44975.5|44935.5|44970.5|44930.5|2
1620838110000|2021-05-12 16:48:30|44975.5|44935.5|44975.5|44935.5|44975.5|44935.5|44970.5|44930.5|1
1620838120000|2021-05-12 16:48:40|44975.4|44935.4|44970.5|44930.5|44975.4|44935.4|44970.5|44930.5|0
1620838130000|2021-05-12 16:48:50|44965.6|44925.6|44950.7|44910.7|44965.6|44925.6|44950.7|44910.7|7
1620838140000|2021-05-12 16:49:00|44950.8|44910.8|44950.7|44910.7|44955.7|44915.7|44950.7|44910.7|12
1620838150000|2021-05-12 16:49:10|||||||||20
1620838160000|2021-05-12 16:49:20|||||||||12
1620838170000|2021-05-12 16:49:30|||||||||6
1620838180000|2021-05-12 16:49:40|44928.5|44888.5|44928.4|44888.4|44933.4|44893.4|44928.4|44888.4|24
1620838190000|2021-05-12 16:49:50|44938.4|44898.4|44943.4|44903.4|44958.4|44918.4|44938.4|44898.4|10
1620838200000|2021-05-12 16:50:00|44948.3|44908.3|44948.4|44908.4|44953.4|44913.4|44938.4|44898.4|1
1620838210000|2021-05-12 16:50:10|44948.3|44908.3|44953.4|44913.4|44953.5|44913.5|44943.4|44903.4|15
1620838220000|2021-05-12 16:50:20|44953.3|44913.3|44943.4|44903.4|44958.4|44918.4|44938.5|44898.5|16
1620838230000|2021-05-12 16:50:30|44948.4|44908.4|44938.4|44898.4|44948.4|44908.4|44938.4|44898.4|4
1620838240000|2021-05-12 16:50:40|44938.5|44898.5|44948.4|44908.4|44948.4|44908.4|44938.4|44898.4|10
1620838250000|2021-05-12 16:50:50|44948.3|44908.3|44958.4|44918.4|44958.4|44918.4|44943.4|44903.4|2
1620838260000|2021-05-12 16:51:00|44958.2|44918.2|44958.4|44918.4|44958.4|44918.4|44948.4|44908.4|6
1620838270000|2021-05-12 16:51:10|44948.6|44908.6|44938.4|44898.4|44948.6|44908.6|44938.4|44898.4|27
1620838280000|2021-05-12 16:51:20|44938.3|44898.3|44938.4|44898.4|44938.4|44898.4|44938.3|44898.3|1
1620838290000|2021-05-12 16:51:30|44948.4|44908.4|44938.5|44898.5|44953.4|44913.4|44938.5|44898.5|5
1620838310000|2021-05-12 16:51:50|44938.4|44898.4|44943.4|44903.4|44943.5|44903.5|44938.4|44898.4|20
1620838320000|2021-05-12 16:52:00|44943.5|44903.5|44933.4|44893.4|44943.5|44903.5|44933.4|44893.4|6
1620838330000|2021-05-12 16:52:10|44928.5|44888.5|44928.4|44888.4|44938.3|44898.3|44928.4|44888.4|1
1620838340000|2021-05-12 16:52:20|44928.5|44888.5|44933.4|44893.4|44938.4|44898.4|44928.5|44888.5|6
1620838350000|2021-05-12 16:52:30|44933.3|44893.3|44948.4|44908.4|44948.5|44908.5|44928.4|44888.4|8
1620838360000|2021-05-12 16:52:40|44948.5|44908.5|44928.4|44888.4|44948.5|44908.5|44928.4|44888.4|8
1620838370000|2021-05-12 16:52:50|44928.5|44888.5|44933.4|44893.4|44933.4|44893.4|44928.4|44888.4|3
1620838380000|2021-05-12 16:53:00|44928.4|44888.4|44938.4|44898.4|44948.4|44908.4|44928.4|44888.4|5
1620838390000|2021-05-12 16:53:10|44933.4|44893.4|44943.4|44903.4|44943.4|44903.4|44933.4|44893.4|2
1620838400000|2021-05-12 16:53:20|44938.5|44898.5|44948.4|44908.4|44948.4|44908.4|44938.5|44898.5|1
1620838410000|2021-05-12 16:53:30|44948.5|44908.5|44958.4|44918.4|44958.4|44918.4|44948.5|44908.5|1
1620838420000|2021-05-12 16:53:40|44958.5|44918.5|44958.4|44918.4|44963.4|44923.4|44948.4|44908.4|4
1620838430000|2021-05-12 16:53:50|44958.2|44918.2|44953.4|44913.4|44958.4|44918.4|44943.5|44903.5|7
1620838440000|2021-05-12 16:54:00|44958.3|44918.3|44963.4|44923.4|44973.4|44933.4|44953.4|44913.4|1
1620838450000|2021-05-12 16:54:10|44963.5|44923.5|44963.4|44923.4|44973.5|44933.5|44958.4|44918.4|9
1620838460000|2021-05-12 16:54:20|44968.3|44928.3|44978.3|44938.3|44978.3|44938.3|44958.4|44918.4|5
1620838470000|2021-05-12 16:54:30|44973.4|44933.4|44968.4|44928.4|44978.4|44938.4|44968.4|44928.4|6
1620838480000|2021-05-12 16:54:40|44968.2|44928.2|44958.4|44918.4|44968.2|44928.2|44948.5|44908.5|15
1620838490000|2021-05-12 16:54:50|44953.4|44913.4|44953.4|44913.4|44958.4|44918.4|44948.5|44908.5|6
1620838500000|2021-05-12 16:55:00|44948.5|44908.5|44943.4|44903.4|44948.5|44908.5|44938.6|44898.6|7
1620838510000|2021-05-12 16:55:10|44943.3|44903.3|44938.4|44898.4|44943.3|44903.3|44938.4|44898.4|2
1620838520000|2021-05-12 16:55:20|44938.3|44898.3|44913.4|44873.4|44938.3|44898.3|44913.4|44873.4|18
1620838530000|2021-05-12 16:55:30|44913.3|44873.3|44908.4|44868.4|44913.3|44873.3|44908.4|44868.4|4
1620838540000|2021-05-12 16:55:40|44908.5|44868.5|44908.4|44868.4|44918.4|44878.4|44908.4|44868.4|6
1620838550000|2021-05-12 16:55:50|44908.5|44868.5|44913.4|44873.4|44918.4|44878.4|44908.5|44868.5|14
1620838560000|2021-05-12 16:56:00|44913.5|44873.5|44913.4|44873.4|44918.4|44878.4|44908.4|44868.4|1
1620838580000|2021-05-12 16:56:20|44913.3|44873.3|44908.5|44868.5|44913.4|44873.4|44908.4|44868.4|1
1620838590000|2021-05-12 16:56:30|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|3
1620838600000|2021-05-12 16:56:40|44918.3|44878.3|44918.4|44878.4|44918.4|44878.4|44918.3|44878.3|4
1620838610000|2021-05-12 16:56:50|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|44913.4|44873.4|1
1620838620000|2021-05-12 16:57:00|44913.3|44873.3|44898.4|44858.4|44913.3|44873.3|44898.4|44858.4|1
1620838630000|2021-05-12 16:57:10|44898.6|44858.6|44908.4|44868.4|44908.4|44868.4|44898.4|44858.4|13
1620838640000|2021-05-12 16:57:20|44908.3|44868.3|44908.4|44868.4|44913.4|44873.4|44898.4|44858.4|5
1620838650000|2021-05-12 16:57:30|44908.3|44868.3|44898.4|44858.4|44908.3|44868.3|44898.4|44858.4|14
1620838660000|2021-05-12 16:57:40|44898.5|44858.5|44913.4|44873.4|44918.4|44878.4|44898.5|44858.5|5
1620838670000|2021-05-12 16:57:50|44913.3|44873.3|44908.4|44868.4|44913.4|44873.4|44908.4|44868.4|1
1620838680000|2021-05-12 16:58:00|||||||||8
1620838690000|2021-05-12 16:58:10|44898.5|44858.5|44898.4|44858.4|44898.5|44858.5|44898.4|44858.4|16
1620838700000|2021-05-12 16:58:20|44898.3|44858.3|44898.4|44858.4|44898.5|44858.5|44898.3|44858.3|16
1620838710000|2021-05-12 16:58:30|44898.3|44858.3|44893.4|44853.4|44898.3|44858.3|44888.4|44848.4|5
1620838720000|2021-05-12 16:58:40|44893.5|44853.5|44888.4|44848.4|44898.4|44858.4|44888.4|44848.4|3
1620838730000|2021-05-12 16:58:50|44888.3|44848.3|44888.4|44848.4|44888.4|44848.4|44888.3|44848.3|7
1620838740000|2021-05-12 16:59:00|44898.4|44858.4|44893.4|44853.4|44898.4|44858.4|44893.4|44853.4|3
1620838750000|2021-05-12 16:59:10|44888.5|44848.5|44888.4|44848.4|44888.5|44848.5|44888.4|44848.4|0
1620838760000|2021-05-12 16:59:20|44888.5|44848.5|44898.4|44858.4|44898.4|44858.4|44888.5|44848.5|1
1620838770000|2021-05-12 16:59:30|||||||||4
1620838780000|2021-05-12 16:59:40|44893.4|44853.4|44888.4|44848.4|44893.4|44853.4|44888.4|44848.4|7
1620838790000|2021-05-12 16:59:50|44883.4|44843.4|44903.4|44863.4|44903.4|44863.4|44883.4|44843.4|8
1620838800000|2021-05-12 17:00:00|44903.3|44863.3|44913.4|44873.4|44918.4|44878.4|44898.4|44858.4|27
1620838810000|2021-05-12 17:00:10|44908.5|44868.5|44913.4|44873.4|44918.4|44878.4|44903.4|44863.4|5
1620838820000|2021-05-12 17:00:20|44918.3|44878.3|44903.4|44863.4|44918.3|44878.3|44903.4|44863.4|0
1620838830000|2021-05-12 17:00:30|44908.4|44868.4|44928.4|44888.4|44928.4|44888.4|44898.4|44858.4|5
1620838840000|2021-05-12 17:00:40|44928.6|44888.6|44933.4|44893.4|44933.4|44893.4|44928.6|44888.6|3
1620838850000|2021-05-12 17:00:50|44933.5|44893.5|44938.4|44898.4|44943.4|44903.4|44933.5|44893.5|2
1620838860000|2021-05-12 17:01:00|44928.6|44888.6|44933.4|44893.4|44938.4|44898.4|44928.4|44888.4|7
1620838870000|2021-05-12 17:01:10|44933.5|44893.5|44928.4|44888.4|44943.4|44903.4|44928.4|44888.4|10
1620838880000|2021-05-12 17:01:20|||||||||6
1620838890000|2021-05-12 17:01:30|44933.3|44893.3|44953.4|44913.4|44953.4|44913.4|44933.3|44893.3|14
1620838900000|2021-05-12 17:01:40|44953.3|44913.3|44953.4|44913.4|44958.4|44918.4|44943.5|44903.5|7
1620838910000|2021-05-12 17:01:50|44953.3|44913.3|44963.4|44923.4|44978.4|44938.4|44948.4|44908.4|14
1620838920000|2021-05-12 17:02:00|44963.3|44923.3|44933.4|44893.4|44968.4|44928.4|44928.5|44888.5|30
1620838930000|2021-05-12 17:02:10|44938.3|44898.3|44973.4|44933.4|44973.4|44933.4|44938.3|44898.3|9
1620838940000|2021-05-12 17:02:20|44973.3|44933.3|44943.4|44903.4|44973.3|44933.3|44943.4|44903.4|13
1620838950000|2021-05-12 17:02:30|44948.4|44908.4|44953.4|44913.4|44953.4|44913.4|44928.4|44888.4|31
1620838960000|2021-05-12 17:02:40|44953.5|44913.5|44973.4|44933.4|44973.4|44933.4|44953.5|44913.5|8
1620838970000|2021-05-12 17:02:50|44978.3|44938.3|44978.4|44938.4|44978.4|44938.4|44968.4|44928.4|43
1620838980000|2021-05-12 17:03:00|44978.5|44938.5|44998.4|44958.4|45003.3|44963.3|44973.4|44933.4|17
1620838990000|2021-05-12 17:03:10|45003.3|44963.3|45023.4|44983.4|45038.4|44998.4|45003.3|44963.3|21
1620839000000|2021-05-12 17:03:20|45023.3|44983.3|45043.4|45003.4|45048.4|45008.4|45013.4|44973.4|13
1620839010000|2021-05-12 17:03:30|45043.5|45003.5|45038.4|44998.4|45048.4|45008.4|45033.4|44993.4|7
1620839020000|2021-05-12 17:03:40|45038.5|44998.5|45013.4|44973.4|45038.5|44998.5|45013.4|44973.4|11
1620839030000|2021-05-12 17:03:50|45013.5|44973.5|45033.4|44993.4|45048.3|45008.3|45013.5|44973.5|13
1620839040000|2021-05-12 17:04:00|45028.4|44988.4|45038.4|44998.4|45043.4|45003.4|45028.4|44988.4|4
1620839050000|2021-05-12 17:04:10|45033.5|44993.5|45038.5|44998.5|45043.5|45003.5|45033.4|44993.4|3
1620839060000|2021-05-12 17:04:20|45038.4|44998.4|45048.4|45008.4|45053.4|45013.4|45028.5|44988.5|11
1620839070000|2021-05-12 17:04:30|45058.4|45018.4|45053.4|45013.4|45058.4|45018.4|45038.7|44998.7|14
1620839080000|2021-05-12 17:04:40|45063.2|45023.2|45058.5|45018.5|45068.3|45028.3|45053.4|45013.4|15
1620839090000|2021-05-12 17:04:50|45058.4|45018.4|45058.4|45018.4|45058.4|45018.4|45048.4|45008.4|7
1620839100000|2021-05-12 17:05:00|45068.5|45028.5|45073.4|45033.4|45073.4|45033.4|45053.4|45013.4|30
1620839110000|2021-05-12 17:05:10|45073.3|45033.3|45098.4|45058.4|45098.5|45058.5|45063.4|45023.4|3
1620839120000|2021-05-12 17:05:20|45103.4|45063.4|45078.5|45038.5|45108.4|45068.4|45078.5|45038.5|8
1620839130000|2021-05-12 17:05:30|45073.4|45033.4|45033.4|44993.4|45088.4|45048.4|45033.4|44993.4|36
1620839140000|2021-05-12 17:05:40|45033.3|44993.3|45008.4|44968.4|45033.4|44993.4|45008.4|44968.4|22
1620839150000|2021-05-12 17:05:50|45003.4|44963.4|45023.4|44983.4|45023.4|44983.4|45003.4|44963.4|5
1620839160000|2021-05-12 17:06:00|45028.3|44988.3|45063.4|45023.4|45063.4|45023.4|45028.3|44988.3|6
1620839170000|2021-05-12 17:06:10|45063.5|45023.5|45043.4|45003.4|45068.4|45028.4|45038.5|44998.5|6
1620839180000|2021-05-12 17:06:20|45043.3|45003.3|45033.4|44993.4|45043.3|45003.3|45033.3|44993.3|0
1620839190000|2021-05-12 17:06:30|45033.2|44993.2|45008.4|44968.4|45033.2|44993.2|45003.4|44963.4|3
1620839200000|2021-05-12 17:06:40|45008.3|44968.3|45003.4|44963.4|45013.4|44973.4|44998.5|44958.5|14
1620839210000|2021-05-12 17:06:50|45003.3|44963.3|45003.4|44963.4|45008.4|44968.4|44998.5|44958.5|8
1620839220000|2021-05-12 17:07:00|45008.3|44968.3|45043.4|45003.4|45043.4|45003.4|45003.4|44963.4|7
1620839230000|2021-05-12 17:07:10|45043.5|45003.5|45058.4|45018.4|45058.4|45018.4|45028.4|44988.4|12
1620839240000|2021-05-12 17:07:20|45063.4|45023.4|45053.4|45013.4|45068.4|45028.4|45053.4|45013.4|4
1620839250000|2021-05-12 17:07:30|45053.3|45013.3|45043.4|45003.4|45053.4|45013.4|45033.4|44993.4|2
1620839260000|2021-05-12 17:07:40|45043.3|45003.3|45078.4|45038.4|45078.4|45038.4|45043.3|45003.3|10
1620839270000|2021-05-12 17:07:50|45083.3|45043.3|45083.4|45043.4|45083.4|45043.4|45083.3|45043.3|0
1620839280000|2021-05-12 17:08:00|45078.5|45038.5|45073.4|45033.4|45078.5|45038.5|45068.4|45028.4|25
1620839290000|2021-05-12 17:08:10|45073.3|45033.3|45063.4|45023.4|45073.3|45033.3|45063.4|45023.4|0
1620839300000|2021-05-12 17:08:20|45063.3|45023.3|45058.4|45018.4|45063.3|45023.3|45053.4|45013.4|0
1620839310000|2021-05-12 17:08:30|45053.5|45013.5|45053.4|45013.4|45053.5|45013.5|45053.4|45013.4|2
1620839320000|2021-05-12 17:08:40|45058.3|45018.3|45038.4|44998.4|45058.3|45018.3|45038.4|44998.4|3
1620839330000|2021-05-12 17:08:50|45033.4|44993.4|45038.4|44998.4|45038.4|44998.4|45033.3|44993.3|2
1620839340000|2021-05-12 17:09:00|45033.4|44993.4|45038.4|44998.4|45038.4|44998.4|45033.4|44993.4|2
1620839350000|2021-05-12 17:09:10|||||||||1
1620839360000|2021-05-12 17:09:20|45033.4|44993.4|45033.4|44993.4|45038.4|44998.4|45033.4|44993.4|13
1620839370000|2021-05-12 17:09:30|45038.3|44998.3|45053.4|45013.4|45053.4|45013.4|45038.3|44998.3|1
1620839380000|2021-05-12 17:09:40|45068.1|45028.1|45073.4|45033.4|45073.4|45033.4|45063.4|45023.4|6
1620839390000|2021-05-12 17:09:50|45073.3|45033.3|45058.4|45018.4|45073.3|45033.3|45058.4|45018.4|4
1620839400000|2021-05-12 17:10:00|45063.4|45023.4|45083.4|45043.4|45083.4|45043.4|45063.4|45023.4|9
1620839410000|2021-05-12 17:10:10|45083.3|45043.3|45073.4|45033.4|45083.4|45043.4|45073.4|45033.4|4
1620839420000|2021-05-12 17:10:20|45068.5|45028.5|45053.4|45013.4|45068.5|45028.5|45053.4|45013.4|38
1620839430000|2021-05-12 17:10:30|45058.3|45018.3|45048.4|45008.4|45058.3|45018.3|45048.4|45008.4|3
1620839440000|2021-05-12 17:10:40|45048.3|45008.3|45063.4|45023.4|45063.4|45023.4|45048.3|45008.3|6
1620839450000|2021-05-12 17:10:50|45063.5|45023.5|45053.4|45013.4|45063.5|45023.5|45048.4|45008.4|3
1620839460000|2021-05-12 17:11:00|45053.2|45013.2|45043.4|45003.4|45053.3|45013.3|45043.4|45003.4|5
1620839470000|2021-05-12 17:11:10|45048.3|45008.3|45048.4|45008.4|45058.4|45018.4|45043.4|45003.4|6
1620839480000|2021-05-12 17:11:20|45053.4|45013.4|45038.4|44998.4|45053.5|45013.5|45038.4|44998.4|16
1620839490000|2021-05-12 17:11:30|45043.4|45003.4|45053.4|45013.4|45053.4|45013.4|45043.4|45003.4|14
1620839500000|2021-05-12 17:11:40|45053.5|45013.5|45053.4|45013.4|45053.5|45013.5|45038.4|44998.4|18
1620839520000|2021-05-12 17:12:00|45058.3|45018.3|45063.3|45023.3|45063.4|45023.4|45058.3|45018.3|4
1620839530000|2021-05-12 17:12:10|45058.4|45018.4|45053.4|45013.4|45058.4|45018.4|45053.4|45013.4|5
1620839550000|2021-05-12 17:12:30|45053.3|45013.3|45053.4|45013.4|45053.4|45013.4|45048.4|45008.4|0
1620839560000|2021-05-12 17:12:40|45053.5|45013.5|45053.4|45013.4|45058.4|45018.4|45053.4|45013.4|5
1620839570000|2021-05-12 17:12:50|45053.5|45013.5|45048.4|45008.4|45058.4|45018.4|45038.4|44998.4|12
1620839580000|2021-05-12 17:13:00|45058.4|45018.4|45028.5|44988.5|45063.5|45023.5|45028.5|44988.5|29
1620839590000|2021-05-12 17:13:10|45028.4|44988.4|45033.4|44993.4|45033.4|44993.4|45028.4|44988.4|21
1620839600000|2021-05-12 17:13:20|45028.5|44988.5|45023.4|44983.4|45028.5|44988.5|45023.4|44983.4|4
1620839610000|2021-05-12 17:13:30|45028.3|44988.3|45023.4|44983.4|45028.4|44988.4|45018.5|44978.5|1
1620839620000|2021-05-12 17:13:40|45018.5|44978.5|45018.4|44978.4|45018.5|44978.5|45018.4|44978.4|0
1620839630000|2021-05-12 17:13:50|45018.3|44978.3|45023.4|44983.4|45028.4|44988.4|45018.3|44978.3|4
1620839640000|2021-05-12 17:14:00|45023.5|44983.5|45018.4|44978.4|45023.5|44983.5|45018.4|44978.4|4
1620839650000|2021-05-12 17:14:10|45018.5|44978.5|45018.4|44978.4|45018.5|44978.5|45018.4|44978.4|0
1620839660000|2021-05-12 17:14:20|45023.3|44983.3|45018.4|44978.4|45023.3|44983.3|45018.4|44978.4|3
1620839670000|2021-05-12 17:14:30|45023.4|44983.4|45023.4|44983.4|45023.4|44983.4|45018.4|44978.4|8
1620839680000|2021-05-12 17:14:40|45018.5|44978.5|45023.4|44983.4|45028.5|44988.5|45018.4|44978.4|11
1620839690000|2021-05-12 17:14:50|45023.5|44983.5|45033.4|44993.4|45048.4|45008.4|45023.5|44983.5|17
1620839700000|2021-05-12 17:15:00|45028.5|44988.5|45023.4|44983.4|45033.4|44993.4|45018.4|44978.4|3
1620839710000|2021-05-12 17:15:10|45018.5|44978.5|45023.4|44983.4|45023.4|44983.4|45018.5|44978.5|2
1620839720000|2021-05-12 17:15:20|45023.3|44983.3|45023.4|44983.4|45023.4|44983.4|45018.4|44978.4|5
1620839730000|2021-05-12 17:15:30|45018.4|44978.4|45018.4|44978.4|45018.4|44978.4|45008.4|44968.4|6
1620839740000|2021-05-12 17:15:40|45013.4|44973.4|45013.4|44973.4|45018.4|44978.4|45008.4|44968.4|6
1620839750000|2021-05-12 17:15:50|45008.4|44968.4|44998.4|44958.4|45008.4|44968.4|44998.4|44958.4|21
1620839760000|2021-05-12 17:16:00|45003.4|44963.4|44988.3|44948.3|45003.4|44963.4|44983.4|44943.4|13
1620839770000|2021-05-12 17:16:10|44983.4|44943.4|44983.3|44943.3|44988.4|44948.4|44983.3|44943.3|9
1620839780000|2021-05-12 17:16:20|44983.4|44943.4|44983.3|44943.3|44993.3|44953.3|44983.3|44943.3|1
1620839790000|2021-05-12 17:16:30|44988.3|44948.3|44978.3|44938.3|44988.3|44948.3|44978.3|44938.3|10
1620839800000|2021-05-12 17:16:40|44968.5|44928.5|44948.3|44908.3|44973.3|44933.3|44948.3|44908.3|12
1620839810000|2021-05-12 17:16:50|44953.3|44913.3|44958.3|44918.3|44958.3|44918.3|44953.3|44913.3|6
1620839820000|2021-05-12 17:17:00|44953.3|44913.3|44943.3|44903.3|44958.3|44918.3|44943.3|44903.3|4
1620839830000|2021-05-12 17:17:10|44943.4|44903.4|44938.3|44898.3|44958.3|44918.3|44938.3|44898.3|6
1620839840000|2021-05-12 17:17:20|44933.3|44893.3|44938.3|44898.3|44948.3|44908.3|44928.2|44888.2|14
1620839850000|2021-05-12 17:17:30|44948.2|44908.2|44953.3|44913.3|44958.3|44918.3|44948.2|44908.2|6
1620839860000|2021-05-12 17:17:40|44953.2|44913.2|44953.3|44913.3|44958.3|44918.3|44948.3|44908.3|12
1620839870000|2021-05-12 17:17:50|44948.4|44908.4|44948.3|44908.3|44958.3|44918.3|44948.3|44908.3|8
1620839880000|2021-05-12 17:18:00|44948.4|44908.4|44948.3|44908.3|44958.3|44918.3|44948.3|44908.3|11
1620839890000|2021-05-12 17:18:10|44953.3|44913.3|44958.3|44918.3|44958.3|44918.3|44953.3|44913.3|3
1620839900000|2021-05-12 17:18:20|44958.2|44918.2|44953.3|44913.3|44958.3|44918.3|44938.3|44898.3|15
1620839910000|2021-05-12 17:18:30|44953.4|44913.4|44953.3|44913.3|44963.2|44923.2|44953.3|44913.3|2
1620839920000|2021-05-12 17:18:40|44938.3|44898.3|44938.3|44898.3|44938.3|44898.3|44928.5|44888.5|17
1620839930000|2021-05-12 17:18:50|44933.3|44893.3|44938.3|44898.3|44938.3|44898.3|44928.3|44888.3|17
1620839940000|2021-05-12 17:19:00|44948.3|44908.3|44953.3|44913.3|44958.3|44918.3|44948.3|44908.3|3
1620839950000|2021-05-12 17:19:10|44953.4|44913.4|44928.3|44888.3|44953.4|44913.4|44928.3|44888.3|29
1620839960000|2021-05-12 17:19:20|44928.2|44888.2|44928.3|44888.3|44928.3|44888.3|44918.3|44878.3|8
1620839970000|2021-05-12 17:19:30|44938.3|44898.3|44928.3|44888.3|44938.3|44898.3|44923.3|44883.3|13
1620839980000|2021-05-12 17:19:40|44923.3|44883.3|44928.3|44888.3|44928.3|44888.3|44923.3|44883.3|3
1620839990000|2021-05-12 17:19:50|44918.3|44878.3|44918.2|44878.2|44923.3|44883.3|44918.2|44878.2|3
1620840000000|2021-05-12 17:20:00|44923.3|44883.3|44928.3|44888.3|44928.3|44888.3|44923.2|44883.2|4
1620840010000|2021-05-12 17:20:10|44928.4|44888.4|44928.4|44888.4|44933.3|44893.3|44928.3|44888.3|7
1620840020000|2021-05-12 17:20:20|44928.3|44888.3|44913.3|44873.3|44928.3|44888.3|44913.3|44873.3|9
1620840030000|2021-05-12 17:20:30|44908.4|44868.4|44918.3|44878.3|44923.3|44883.3|44908.3|44868.3|1
1620840040000|2021-05-12 17:20:40|44918.4|44878.4|44928.3|44888.3|44928.3|44888.3|44918.4|44878.4|4
1620840050000|2021-05-12 17:20:50|44928.2|44888.2|44923.3|44883.3|44928.2|44888.2|44918.3|44878.3|14
1620840060000|2021-05-12 17:21:00|44923.2|44883.2|44908.3|44868.3|44923.3|44883.3|44898.3|44858.3|29
1620840070000|2021-05-12 17:21:10|44908.4|44868.4|44913.3|44873.3|44913.3|44873.3|44908.3|44868.3|12
1620840080000|2021-05-12 17:21:20|44918.2|44878.2|44913.3|44873.3|44918.2|44878.2|44908.4|44868.4|2
1620840090000|2021-05-12 17:21:30|44918.3|44878.3|44913.3|44873.3|44918.3|44878.3|44908.4|44868.4|2
1620840100000|2021-05-12 17:21:40|44913.4|44873.4|44898.3|44858.3|44918.3|44878.3|44898.3|44858.3|17
1620840110000|2021-05-12 17:21:50|||||||||11
1620840120000|2021-05-12 17:22:00|44888.3|44848.3|44913.3|44873.3|44913.3|44873.3|44888.3|44848.3|14
1620840130000|2021-05-12 17:22:10|44918.2|44878.2|44903.3|44863.3|44918.2|44878.2|44903.3|44863.3|6
1620840140000|2021-05-12 17:22:20|44903.4|44863.4|44918.3|44878.3|44928.3|44888.3|44903.4|44863.4|17
1620840150000|2021-05-12 17:22:30|44918.4|44878.4|44943.3|44903.3|44943.3|44903.3|44918.4|44878.4|4
1620840160000|2021-05-12 17:22:40|44943.2|44903.2|44943.3|44903.3|44948.3|44908.3|44938.4|44898.4|1
1620840170000|2021-05-12 17:22:50|44943.4|44903.4|44943.5|44903.5|44943.5|44903.5|44943.4|44903.4|0
1620840180000|2021-05-12 17:23:00|44948.4|44908.4|44938.4|44898.4|44948.4|44908.4|44938.3|44898.3|17
1620840190000|2021-05-12 17:23:10|44938.3|44898.3|44933.3|44893.3|44938.3|44898.3|44928.3|44888.3|5
1620840200000|2021-05-12 17:23:20|44938.2|44898.2|44928.3|44888.3|44943.3|44903.3|44928.3|44888.3|10
1620840210000|2021-05-12 17:23:30|44918.5|44878.5|44918.3|44878.3|44918.5|44878.5|44913.2|44873.2|25
1620840220000|2021-05-12 17:23:40|44918.4|44878.4|44933.3|44893.3|44933.3|44893.3|44918.4|44878.4|2
1620840230000|2021-05-12 17:23:50|44938.2|44898.2|44933.3|44893.3|44948.3|44908.3|44928.4|44888.4|3
1620840240000|2021-05-12 17:24:00|44933.2|44893.2|44923.3|44883.3|44933.3|44893.3|44918.3|44878.3|8
1620840250000|2021-05-12 17:24:10|44923.4|44883.4|44933.3|44893.3|44938.3|44898.3|44923.3|44883.3|3
1620840260000|2021-05-12 17:24:20|44933.4|44893.4|44928.3|44888.3|44943.3|44903.3|44928.3|44888.3|9
1620840270000|2021-05-12 17:24:30|44928.4|44888.4|44933.3|44893.3|44933.4|44893.4|44928.3|44888.3|2
1620840280000|2021-05-12 17:24:40|44928.4|44888.4|44923.3|44883.3|44928.4|44888.4|44923.3|44883.3|1
1620840290000|2021-05-12 17:24:50|44918.4|44878.4|44918.3|44878.3|44918.4|44878.4|44918.3|44878.3|1
1620840300000|2021-05-12 17:25:00|44913.3|44873.3|44913.3|44873.3|44918.3|44878.3|44913.2|44873.2|11
1620840310000|2021-05-12 17:25:10|44908.4|44868.4|44908.3|44868.3|44913.3|44873.3|44908.3|44868.3|14
1620840320000|2021-05-12 17:25:20|44908.4|44868.4|44918.3|44878.3|44918.3|44878.3|44898.5|44858.5|9
1620840330000|2021-05-12 17:25:30|44918.4|44878.4|44913.3|44873.3|44923.4|44883.4|44913.3|44873.3|2
1620840340000|2021-05-12 17:25:40|44908.4|44868.4|44918.3|44878.3|44918.3|44878.3|44908.3|44868.3|0
1620840350000|2021-05-12 17:25:50|44918.2|44878.2|44908.3|44868.3|44918.2|44878.2|44908.3|44868.3|10
1620840360000|2021-05-12 17:26:00|44908.2|44868.2|44918.3|44878.3|44923.3|44883.3|44908.2|44868.2|6
1620840370000|2021-05-12 17:26:10|44928.3|44888.3|44918.3|44878.3|44928.3|44888.3|44918.3|44878.3|13
1620840380000|2021-05-12 17:26:20|44918.2|44878.2|44918.3|44878.3|44923.3|44883.3|44918.2|44878.2|2
1620840390000|2021-05-12 17:26:30|44918.4|44878.4|44923.3|44883.3|44923.3|44883.3|44918.4|44878.4|0
1620840400000|2021-05-12 17:26:40|44923.2|44883.2|44923.3|44883.3|44923.3|44883.3|44918.3|44878.3|9
1620840410000|2021-05-12 17:26:50|44928.2|44888.2|44923.3|44883.3|44928.2|44888.2|44918.3|44878.3|0
1620840420000|2021-05-12 17:27:00|44923.2|44883.2|44928.3|44888.3|44938.3|44898.3|44913.3|44873.3|6
1620840430000|2021-05-12 17:27:10|44928.2|44888.2|44928.3|44888.3|44928.3|44888.3|44923.3|44883.3|6
1620840440000|2021-05-12 17:27:20|44918.5|44878.5|44908.3|44868.3|44928.3|44888.3|44908.3|44868.3|10
1620840450000|2021-05-12 17:27:30|44908.2|44868.2|44908.2|44868.2|44908.2|44868.2|44908.2|44868.2|11
1620840460000|2021-05-12 17:27:40|44908.3|44868.3|44923.3|44883.3|44923.3|44883.3|44908.3|44868.3|2
1620840470000|2021-05-12 17:27:50|44918.4|44878.4|44918.3|44878.3|44923.3|44883.3|44908.3|44868.3|2
1620840480000|2021-05-12 17:28:00|44913.4|44873.4|44928.3|44888.3|44928.3|44888.3|44908.4|44868.4|9
1620840490000|2021-05-12 17:28:10|||||||||3
1620840500000|2021-05-12 17:28:20|44928.2|44888.2|44918.3|44878.3|44928.2|44888.2|44908.3|44868.3|6
1620840510000|2021-05-12 17:28:30|44928.3|44888.3|44918.3|44878.3|44928.3|44888.3|44908.3|44868.3|11
1620840520000|2021-05-12 17:28:40|44918.2|44878.2|44908.2|44868.2|44918.2|44878.2|44903.3|44863.3|15
1620840530000|2021-05-12 17:28:50|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|44908.3|44868.3|1
1620840540000|2021-05-12 17:29:00|44908.1|44868.1|44898.3|44858.3|44908.3|44868.3|44883.3|44843.3|19
1620840550000|2021-05-12 17:29:10|44898.2|44858.2|44893.3|44853.3|44898.3|44858.3|44888.3|44848.3|4
1620840560000|2021-05-12 17:29:20|44893.4|44853.4|44883.3|44843.3|44898.3|44858.3|44878.3|44838.3|19
1620840570000|2021-05-12 17:29:30|44878.4|44838.4|44858.3|44818.3|44878.4|44838.4|44858.3|44818.3|13
1620840580000|2021-05-12 17:29:40|44863.3|44823.3|44858.3|44818.3|44873.4|44833.4|44858.3|44818.3|8
1620840590000|2021-05-12 17:29:50|44853.3|44813.3|44853.3|44813.3|44853.3|44813.3|44838.3|44798.3|14
1620840600000|2021-05-12 17:30:00|44853.4|44813.4|44863.3|44823.3|44868.2|44828.2|44853.3|44813.3|9
1620840610000|2021-05-12 17:30:10|44863.4|44823.4|44853.4|44813.4|44873.3|44833.3|44853.3|44813.3|5
1620840620000|2021-05-12 17:30:20|44858.3|44818.3|44848.3|44808.3|44858.3|44818.3|44838.3|44798.3|8
1620840630000|2021-05-12 17:30:30|44853.2|44813.2|44863.3|44823.3|44868.3|44828.3|44843.3|44803.3|16
1620840640000|2021-05-12 17:30:40|44868.2|44828.2|44853.3|44813.3|44868.2|44828.2|44848.3|44808.3|9
1620840650000|2021-05-12 17:30:50|44853.4|44813.4|44868.4|44828.4|44883.3|44843.3|44853.3|44813.3|17
1620840660000|2021-05-12 17:31:00|44863.3|44823.3|44843.3|44803.3|44868.3|44828.3|44843.3|44803.3|12
1620840670000|2021-05-12 17:31:10|44843.4|44803.4|44853.3|44813.3|44853.3|44813.3|44843.3|44803.3|9
1620840680000|2021-05-12 17:31:20|44853.2|44813.2|44853.3|44813.3|44858.4|44818.4|44843.3|44803.3|10
1620840690000|2021-05-12 17:31:30|44848.3|44808.3|44853.3|44813.3|44863.3|44823.3|44848.3|44808.3|8
1620840700000|2021-05-12 17:31:40|44853.2|44813.2|44858.3|44818.3|44858.4|44818.4|44848.3|44808.3|4
1620840710000|2021-05-12 17:31:50|44858.4|44818.4|44863.3|44823.3|44863.4|44823.4|44858.3|44818.3|1
1620840720000|2021-05-12 17:32:00|44858.4|44818.4|44863.3|44823.3|44863.4|44823.4|44853.3|44813.3|8
1620840730000|2021-05-12 17:32:10|44863.2|44823.2|44853.3|44813.3|44863.2|44823.2|44838.3|44798.3|10
1620840740000|2021-05-12 17:32:20|44853.4|44813.4|44853.3|44813.3|44863.3|44823.3|44848.3|44808.3|5
1620840750000|2021-05-12 17:32:30|44858.3|44818.3|44843.3|44803.3|44858.3|44818.3|44843.3|44803.3|0
1620840760000|2021-05-12 17:32:40|44838.4|44798.4|44838.3|44798.3|44848.3|44808.3|44838.3|44798.3|10
1620840770000|2021-05-12 17:32:50|44833.3|44793.3|44843.3|44803.3|44843.3|44803.3|44833.3|44793.3|12
1620840780000|2021-05-12 17:33:00|44838.3|44798.3|44833.3|44793.3|44838.3|44798.3|44828.3|44788.3|7
1620840790000|2021-05-12 17:33:10|44833.2|44793.2|44838.3|44798.3|44838.3|44798.3|44828.3|44788.3|17
1620840800000|2021-05-12 17:33:20|44833.3|44793.3|44813.3|44773.3|44833.3|44793.3|44813.3|44773.3|26
1620840810000|2021-05-12 17:33:30|44813.2|44773.2|44798.3|44758.3|44813.2|44773.2|44798.3|44758.3|5
1620840820000|2021-05-12 17:33:40|44798.2|44758.2|44798.3|44758.3|44798.3|44758.3|44788.3|44748.3|6
1620840830000|2021-05-12 17:33:50|44808.1|44768.1|44828.3|44788.3|44828.3|44788.3|44803.3|44763.3|15
1620840840000|2021-05-12 17:34:00|44828.4|44788.4|44833.3|44793.3|44833.3|44793.3|44818.3|44778.3|9
1620840850000|2021-05-12 17:34:10|44828.4|44788.4|44833.3|44793.3|44838.3|44798.3|44828.4|44788.4|3
1620840860000|2021-05-12 17:34:20|44828.3|44788.3|44838.3|44798.3|44848.2|44808.2|44828.3|44788.3|7
1620840870000|2021-05-12 17:34:30|44838.4|44798.4|44843.3|44803.3|44843.3|44803.3|44833.3|44793.3|6
1620840880000|2021-05-12 17:34:40|44838.4|44798.4|44848.3|44808.3|44858.3|44818.3|44833.2|44793.2|20
1620840890000|2021-05-12 17:34:50|44843.3|44803.3|44843.3|44803.3|44843.3|44803.3|44838.3|44798.3|6
1620840900000|2021-05-12 17:35:00|44848.2|44808.2|44863.2|44823.2|44863.3|44823.3|44848.2|44808.2|6
1620840910000|2021-05-12 17:35:10|44858.3|44818.3|44848.3|44808.3|44858.3|44818.3|44848.3|44808.3|3
1620840920000|2021-05-12 17:35:20|44843.4|44803.4|44838.4|44798.4|44848.2|44808.2|44838.3|44798.3|3
1620840930000|2021-05-12 17:35:30|44838.3|44798.3|44833.3|44793.3|44838.3|44798.3|44828.3|44788.3|3
1620840940000|2021-05-12 17:35:40|44833.2|44793.2|44833.3|44793.3|44833.3|44793.3|44823.3|44783.3|6
1620840950000|2021-05-12 17:35:50|44833.2|44793.2|44813.3|44773.3|44833.2|44793.2|44808.4|44768.4|5
1620840960000|2021-05-12 17:36:00|44813.2|44773.2|44803.3|44763.3|44813.2|44773.2|44798.3|44758.3|6
1620840970000|2021-05-12 17:36:10|44808.2|44768.2|44803.3|44763.3|44808.2|44768.2|44798.4|44758.4|2
1620840980000|2021-05-12 17:36:20|44808.2|44768.2|44798.4|44758.4|44818.3|44778.3|44798.4|44758.4|9
1620840990000|2021-05-12 17:36:30|44798.3|44758.3|44808.3|44768.3|44808.3|44768.3|44798.3|44758.3|0
1620841000000|2021-05-12 17:36:40|44808.4|44768.4|44823.4|44783.4|44828.3|44788.3|44808.4|44768.4|5
1620841010000|2021-05-12 17:36:50|44833.3|44793.3|44808.4|44768.4|44838.2|44798.2|44808.3|44768.3|10
1620841020000|2021-05-12 17:37:00|44813.3|44773.3|44848.3|44808.3|44853.3|44813.3|44813.3|44773.3|11
1620841030000|2021-05-12 17:37:10|44858.3|44818.3|44848.3|44808.3|44858.3|44818.3|44838.3|44798.3|6
1620841040000|2021-05-12 17:37:20|44853.3|44813.3|44853.2|44813.2|44858.2|44818.2|44843.3|44803.3|5
1620841050000|2021-05-12 17:37:30|44848.3|44808.3|44853.3|44813.3|44858.1|44818.1|44843.3|44803.3|5
1620841060000|2021-05-12 17:37:40|44848.4|44808.4|44838.3|44798.3|44848.4|44808.4|44838.3|44798.3|9
1620841070000|2021-05-12 17:37:50|44833.3|44793.3|44838.3|44798.3|44843.3|44803.3|44833.2|44793.2|27
1620841080000|2021-05-12 17:38:00|44838.2|44798.2|44843.3|44803.3|44843.3|44803.3|44828.3|44788.3|5
1620841090000|2021-05-12 17:38:10|44848.2|44808.2|44853.3|44813.3|44858.2|44818.2|44848.2|44808.2|3
1620841100000|2021-05-12 17:38:20|44858.2|44818.2|44838.3|44798.3|44858.2|44818.2|44828.3|44788.3|4
1620841110000|2021-05-12 17:38:30|44828.3|44788.3|44828.3|44788.3|44833.3|44793.3|44828.3|44788.3|12
1620841120000|2021-05-12 17:38:40|44823.3|44783.3|44828.3|44788.3|44828.3|44788.3|44818.4|44778.4|6
1620841130000|2021-05-12 17:38:50|44828.2|44788.2|44833.2|44793.2|44848.3|44808.3|44818.3|44778.3|18
1620841140000|2021-05-12 17:39:00|44838.3|44798.3|44838.3|44798.3|44858.2|44818.2|44828.3|44788.3|17
1620841150000|2021-05-12 17:39:10|44843.2|44803.2|44873.3|44833.3|44883.3|44843.3|44843.2|44803.2|18
1620841160000|2021-05-12 17:39:20|44868.4|44828.4|44848.3|44808.3|44868.4|44828.4|44848.3|44808.3|4
1620841170000|2021-05-12 17:39:30|44848.4|44808.4|44843.3|44803.3|44858.3|44818.3|44838.3|44798.3|8
1620841180000|2021-05-12 17:39:40|44848.2|44808.2|44853.3|44813.3|44858.3|44818.3|44843.3|44803.3|8
1620841190000|2021-05-12 17:39:50|44853.4|44813.4|44868.3|44828.3|44873.3|44833.3|44853.4|44813.4|7
1620841200000|2021-05-12 17:40:00|44868.2|44828.2|44828.3|44788.3|44868.2|44828.2|44828.3|44788.3|4
1620841210000|2021-05-12 17:40:10|44828.4|44788.4|44833.3|44793.3|44853.3|44813.3|44828.3|44788.3|8
1620841220000|2021-05-12 17:40:20|44828.4|44788.4|44823.3|44783.3|44838.3|44798.3|44823.2|44783.2|3
1620841230000|2021-05-12 17:40:30|44823.4|44783.4|44833.3|44793.3|44833.4|44793.4|44823.4|44783.4|6
1620841240000|2021-05-12 17:40:40|44833.4|44793.4|44853.3|44813.3|44858.3|44818.3|44833.4|44793.4|3
1620841250000|2021-05-12 17:40:50|44858.2|44818.2|44848.3|44808.3|44858.4|44818.4|44848.3|44808.3|2
1620841260000|2021-05-12 17:41:00|44848.4|44808.4|44833.3|44793.3|44858.3|44818.3|44833.3|44793.3|11
1620841270000|2021-05-12 17:41:10|44828.4|44788.4|44813.3|44773.3|44833.3|44793.3|44803.3|44763.3|3
1620841280000|2021-05-12 17:41:20|44818.2|44778.2|44828.3|44788.3|44838.3|44798.3|44813.3|44773.3|8
1620841290000|2021-05-12 17:41:30|44828.4|44788.4|44833.3|44793.3|44833.3|44793.3|44828.3|44788.3|3
1620841300000|2021-05-12 17:41:40|44828.4|44788.4|44838.3|44798.3|44838.3|44798.3|44828.3|44788.3|8
1620841310000|2021-05-12 17:41:50|44838.2|44798.2|44833.3|44793.3|44838.2|44798.2|44828.3|44788.3|12
1620841320000|2021-05-12 17:42:00|44853.3|44813.3|44878.3|44838.3|44903.3|44863.3|44853.3|44813.3|58
1620841330000|2021-05-12 17:42:10|44878.4|44838.4|44878.3|44838.3|44883.3|44843.3|44878.3|44838.3|5
1620841340000|2021-05-12 17:42:20|44878.4|44838.4|44883.3|44843.3|44888.3|44848.3|44878.3|44838.3|18
1620841350000|2021-05-12 17:42:30|44883.4|44843.4|44883.3|44843.3|44888.3|44848.3|44883.3|44843.3|3
1620841360000|2021-05-12 17:42:40|44888.2|44848.2|44883.3|44843.3|44888.3|44848.3|44878.3|44838.3|4
1620841370000|2021-05-12 17:42:50|44878.4|44838.4|44873.3|44833.3|44883.3|44843.3|44863.3|44823.3|20
1620841380000|2021-05-12 17:43:00|44873.4|44833.4|44863.3|44823.3|44878.3|44838.3|44858.3|44818.3|8
1620841390000|2021-05-12 17:43:10|44863.4|44823.4|44863.3|44823.3|44873.3|44833.3|44863.3|44823.3|6
1620841400000|2021-05-12 17:43:20|44858.4|44818.4|44883.3|44843.3|44883.3|44843.3|44858.4|44818.4|5
1620841410000|2021-05-12 17:43:30|44883.2|44843.2|44853.3|44813.3|44883.2|44843.2|44848.3|44808.3|8
1620841420000|2021-05-12 17:43:40|44853.4|44813.4|44843.3|44803.3|44873.3|44833.3|44843.3|44803.3|11
1620841430000|2021-05-12 17:43:50|44838.4|44798.4|44833.3|44793.3|44838.4|44798.4|44828.3|44788.3|4
1620841440000|2021-05-12 17:44:00|44828.4|44788.4|44853.3|44813.3|44878.3|44838.3|44818.4|44778.4|24
1620841450000|2021-05-12 17:44:10|44848.4|44808.4|44883.3|44843.3|44883.3|44843.3|44848.4|44808.4|4
1620841460000|2021-05-12 17:44:20|44878.4|44838.4|44883.3|44843.3|44893.3|44853.3|44868.3|44828.3|4
1620841470000|2021-05-12 17:44:30|44888.2|44848.2|44883.3|44843.3|44893.3|44853.3|44878.3|44838.3|4
1620841480000|2021-05-12 17:44:40|44888.2|44848.2|44893.3|44853.3|44898.3|44858.3|44878.3|44838.3|9
1620841490000|2021-05-12 17:44:50|44893.4|44853.4|44908.2|44868.2|44913.3|44873.3|44883.3|44843.3|15
1620841500000|2021-05-12 17:45:00|44908.3|44868.3|44888.4|44848.4|44918.3|44878.3|44888.3|44848.3|6
1620841510000|2021-05-12 17:45:10|44888.3|44848.3|44903.3|44863.3|44913.3|44873.3|44888.3|44848.3|6
1620841520000|2021-05-12 17:45:20|44908.2|44868.2|44893.3|44853.3|44908.3|44868.3|44893.3|44853.3|5
1620841530000|2021-05-12 17:45:30|44888.4|44848.4|44893.3|44853.3|44903.3|44863.3|44883.3|44843.3|7
1620841540000|2021-05-12 17:45:40|44898.2|44858.2|44878.3|44838.3|44908.3|44868.3|44878.3|44838.3|13
1620841550000|2021-05-12 17:45:50|44878.4|44838.4|44883.3|44843.3|44883.4|44843.4|44878.4|44838.4|0
1620841560000|2021-05-12 17:46:00|44878.4|44838.4|44893.3|44853.3|44893.3|44853.3|44868.3|44828.3|5
1620841570000|2021-05-12 17:46:10|44893.2|44853.2|44898.3|44858.3|44898.3|44858.3|44878.4|44838.4|4
1620841580000|2021-05-12 17:46:20|44893.3|44853.3|44883.3|44843.3|44898.2|44858.2|44873.2|44833.2|8
1620841590000|2021-05-12 17:46:30|44873.3|44833.3|44883.3|44843.3|44883.3|44843.3|44873.3|44833.3|6
1620841600000|2021-05-12 17:46:40|44883.2|44843.2|44858.3|44818.3|44883.2|44843.2|44858.3|44818.3|47
1620841610000|2021-05-12 17:46:50|44858.4|44818.4|44853.3|44813.3|44863.3|44823.3|44848.4|44808.4|4
1620841620000|2021-05-12 17:47:00|44853.2|44813.2|44833.3|44793.3|44858.3|44818.3|44828.3|44788.3|34
1620841630000|2021-05-12 17:47:10|44828.4|44788.4|44843.3|44803.3|44848.3|44808.3|44828.4|44788.4|18
1620841640000|2021-05-12 17:47:20|44848.2|44808.2|44843.3|44803.3|44853.3|44813.3|44838.4|44798.4|4
1620841650000|2021-05-12 17:47:30|44848.2|44808.2|44833.3|44793.3|44848.2|44808.2|44828.3|44788.3|9
1620841660000|2021-05-12 17:47:40|44833.4|44793.4|44818.3|44778.3|44833.4|44793.4|44808.3|44768.3|18
1620841670000|2021-05-12 17:47:50|44813.4|44773.4|44818.3|44778.3|44818.3|44778.3|44808.3|44768.3|2
1620841680000|2021-05-12 17:48:00|44813.3|44773.3|44813.3|44773.3|44818.3|44778.3|44808.4|44768.4|5
1620841690000|2021-05-12 17:48:10|44818.3|44778.3|44828.3|44788.3|44828.3|44788.3|44818.2|44778.2|8
1620841700000|2021-05-12 17:48:20|44823.4|44783.4|44823.3|44783.3|44828.3|44788.3|44818.3|44778.3|5
1620841710000|2021-05-12 17:48:30|44823.4|44783.4|44843.3|44803.3|44848.3|44808.3|44823.3|44783.3|5
1620841720000|2021-05-12 17:48:40|44838.4|44798.4|44843.3|44803.3|44858.2|44818.2|44838.4|44798.4|6
1620841730000|2021-05-12 17:48:50|44843.2|44803.2|44858.3|44818.3|44858.3|44818.3|44843.2|44803.2|8
1620841740000|2021-05-12 17:49:00|44868.3|44828.3|44888.3|44848.3|44898.3|44858.3|44858.3|44818.3|56
1620841750000|2021-05-12 17:49:10|44888.2|44848.2|44888.3|44848.3|44893.3|44853.3|44883.3|44843.3|6
1620841760000|2021-05-12 17:49:20|44883.4|44843.4|44893.3|44853.3|44898.3|44858.3|44883.2|44843.2|9
1620841770000|2021-05-12 17:49:30|44893.2|44853.2|44888.3|44848.3|44908.2|44868.2|44888.3|44848.3|20
1620841780000|2021-05-12 17:49:40|44888.4|44848.4|44893.3|44853.3|44893.4|44853.4|44888.3|44848.3|2
1620841790000|2021-05-12 17:49:50|44898.2|44858.2|44893.3|44853.3|44903.3|44863.3|44888.3|44848.3|4
1620841800000|2021-05-12 17:50:00|44893.2|44853.2|44878.3|44838.3|44893.2|44853.2|44878.3|44838.3|7
1620841810000|2021-05-12 17:50:10|44883.2|44843.2|44888.3|44848.3|44893.3|44853.3|44878.3|44838.3|15
1620841820000|2021-05-12 17:50:20|44878.3|44838.3|44893.3|44853.3|44893.3|44853.3|44878.3|44838.3|6
1620841830000|2021-05-12 17:50:30|44888.4|44848.4|44893.3|44853.3|44893.3|44853.3|44888.3|44848.3|4
1620841840000|2021-05-12 17:50:40|44898.3|44858.3|44923.3|44883.3|44923.3|44883.3|44898.3|44858.3|15
1620841850000|2021-05-12 17:50:50|44918.4|44878.4|44913.3|44873.3|44928.2|44888.2|44913.3|44873.3|8
1620841860000|2021-05-12 17:51:00|44913.2|44873.2|44923.3|44883.3|44928.2|44888.2|44908.3|44868.3|3
1620841870000|2021-05-12 17:51:10|44918.4|44878.4|44918.3|44878.3|44928.3|44888.3|44918.3|44878.3|0
1620841880000|2021-05-12 17:51:20|44913.3|44873.3|44913.3|44873.3|44913.3|44873.3|44908.4|44868.4|4
1620841890000|2021-05-12 17:51:30|44908.4|44868.4|44918.3|44878.3|44923.3|44883.3|44898.3|44858.3|8
1620841900000|2021-05-12 17:51:40|44923.2|44883.2|44928.3|44888.3|44928.3|44888.3|44918.3|44878.3|6
1620841910000|2021-05-12 17:51:50|44933.3|44893.3|44918.3|44878.3|44933.3|44893.3|44918.3|44878.3|4
1620841920000|2021-05-12 17:52:00|44923.3|44883.3|44923.2|44883.2|44938.2|44898.2|44903.3|44863.3|35
1620841930000|2021-05-12 17:52:10|44918.3|44878.3|44913.3|44873.3|44923.4|44883.4|44908.4|44868.4|11
1620841940000|2021-05-12 17:52:20|44908.4|44868.4|44888.3|44848.3|44913.3|44873.3|44888.3|44848.3|30
1620841950000|2021-05-12 17:52:30|44888.2|44848.2|44898.3|44858.3|44898.3|44858.3|44873.4|44833.4|8
1620841960000|2021-05-12 17:52:40|44888.5|44848.5|44888.3|44848.3|44898.3|44858.3|44888.3|44848.3|2
1620841970000|2021-05-12 17:52:50|44883.4|44843.4|44878.4|44838.4|44888.3|44848.3|44878.4|44838.4|5
1620841980000|2021-05-12 17:53:00|44878.3|44838.3|44863.3|44823.3|44883.3|44843.3|44863.3|44823.3|14
1620841990000|2021-05-12 17:53:10|44858.4|44818.4|44863.3|44823.3|44863.3|44823.3|44853.3|44813.3|1
1620842000000|2021-05-12 17:53:20|44863.2|44823.2|44853.3|44813.3|44863.2|44823.2|44843.4|44803.4|2
1620842010000|2021-05-12 17:53:30|44858.2|44818.2|44853.3|44813.3|44858.3|44818.3|44853.3|44813.3|3
1620842020000|2021-05-12 17:53:40|44848.4|44808.4|44848.3|44808.3|44853.3|44813.3|44848.3|44808.3|1
1620842030000|2021-05-12 17:53:50|44848.2|44808.2|44853.3|44813.3|44853.3|44813.3|44838.4|44798.4|4
1620842040000|2021-05-12 17:54:00|44853.2|44813.2|44853.3|44813.3|44858.3|44818.3|44848.3|44808.3|3
1620842050000|2021-05-12 17:54:10|44853.4|44813.4|44863.3|44823.3|44868.2|44828.2|44848.3|44808.3|3
1620842060000|2021-05-12 17:54:20|44868.2|44828.2|44863.2|44823.2|44873.3|44833.3|44858.3|44818.3|2
1620842070000|2021-05-12 17:54:30|44858.3|44818.3|44873.3|44833.3|44878.3|44838.3|44858.3|44818.3|2
1620842080000|2021-05-12 17:54:40|44878.2|44838.2|44858.3|44818.3|44878.3|44838.3|44848.3|44808.3|17
1620842090000|2021-05-12 17:54:50|44853.3|44813.3|44883.3|44843.3|44883.3|44843.3|44853.3|44813.3|13
1620842100000|2021-05-12 17:55:00|44888.2|44848.2|44878.3|44838.3|44893.3|44853.3|44878.3|44838.3|20
1620842110000|2021-05-12 17:55:10|44878.4|44838.4|44888.3|44848.3|44888.3|44848.3|44878.4|44838.4|3
1620842120000|2021-05-12 17:55:20|44883.3|44843.3|44893.3|44853.3|44893.3|44853.3|44883.3|44843.3|1
1620842130000|2021-05-12 17:55:30|44893.4|44853.4|44903.3|44863.3|44903.3|44863.3|44893.4|44853.4|3
1620842140000|2021-05-12 17:55:40|44903.4|44863.4|44893.3|44853.3|44908.3|44868.3|44888.3|44848.3|6
1620842150000|2021-05-12 17:55:50|44893.2|44853.2|44883.3|44843.3|44893.3|44853.3|44878.4|44838.4|0
1620842160000|2021-05-12 17:56:00|44888.2|44848.2|44903.3|44863.3|44903.3|44863.3|44888.2|44848.2|6
1620842170000|2021-05-12 17:56:10|44903.2|44863.2|44903.3|44863.3|44913.3|44873.3|44898.3|44858.3|0
1620842180000|2021-05-12 17:56:20|44903.4|44863.4|44903.3|44863.3|44908.3|44868.3|44898.3|44858.3|0
1620842190000|2021-05-12 17:56:30|44898.4|44858.4|44903.3|44863.3|44903.4|44863.4|44898.3|44858.3|0
1620842200000|2021-05-12 17:56:40|44908.2|44868.2|44908.3|44868.3|44923.3|44883.3|44908.2|44868.2|27
1620842210000|2021-05-12 17:56:50|44918.3|44878.3|44923.3|44883.3|44923.3|44883.3|44908.4|44868.4|3
1620842220000|2021-05-12 17:57:00|44923.2|44883.2|44918.3|44878.3|44923.2|44883.2|44918.3|44878.3|0
1620842230000|2021-05-12 17:57:10|44918.1|44878.1|44913.3|44873.3|44918.3|44878.3|44908.3|44868.3|3
1620842240000|2021-05-12 17:57:20|44908.4|44868.4|44918.3|44878.3|44918.3|44878.3|44898.3|44858.3|9
1620842250000|2021-05-12 17:57:30|44908.3|44868.3|44893.3|44853.3|44908.3|44868.3|44893.3|44853.3|1
1620842260000|2021-05-12 17:57:40|44893.4|44853.4|44898.3|44858.3|44903.3|44863.3|44893.3|44853.3|1
1620842270000|2021-05-12 17:57:50|44898.2|44858.2|44883.3|44843.3|44898.2|44858.2|44883.3|44843.3|5
1620842280000|2021-05-12 17:58:00|44878.4|44838.4|44888.3|44848.3|44888.4|44848.4|44878.3|44838.3|30
1620842290000|2021-05-12 17:58:10|44893.2|44853.2|44893.3|44853.3|44893.3|44853.3|44888.4|44848.4|0
1620842300000|2021-05-12 17:58:20|44888.4|44848.4|44883.3|44843.3|44888.4|44848.4|44883.3|44843.3|4
1620842310000|2021-05-12 17:58:30|44883.2|44843.2|44888.2|44848.2|44888.3|44848.3|44878.3|44838.3|8
1620842320000|2021-05-12 17:58:40|44883.3|44843.3|44883.3|44843.3|44883.3|44843.3|44878.3|44838.3|2
1620842330000|2021-05-12 17:58:50|44888.2|44848.2|44883.3|44843.3|44888.3|44848.3|44878.3|44838.3|0
1620842340000|2021-05-12 17:59:00|44888.3|44848.3|44878.3|44838.3|44888.3|44848.3|44878.3|44838.3|5
1620842350000|2021-05-12 17:59:10|44883.3|44843.3|44878.3|44838.3|44883.3|44843.3|44878.3|44838.3|5
1620842360000|2021-05-12 17:59:20|||||||||19
1620842370000|2021-05-12 17:59:30|||||||||7
1620842380000|2021-05-12 17:59:40|||||||||3
1620842390000|2021-05-12 17:59:50|44878.4|44838.4|44898.3|44858.3|44903.3|44863.3|44878.4|44838.4|10
1620842400000|2021-05-12 18:00:00|44903.3|44863.3|44883.3|44843.3|44903.3|44863.3|44878.3|44838.3|26
1620842410000|2021-05-12 18:00:10|44883.4|44843.4|44883.3|44843.3|44898.2|44858.2|44878.3|44838.3|11
1620842420000|2021-05-12 18:00:20|44878.4|44838.4|44878.4|44838.4|44883.4|44843.4|44878.4|44838.4|10
1620842430000|2021-05-12 18:00:30|44878.5|44838.5|44888.3|44848.3|44888.3|44848.3|44878.4|44838.4|7
1620842440000|2021-05-12 18:00:40|44888.4|44848.4|44898.3|44858.3|44898.4|44858.4|44888.4|44848.4|4
1620842450000|2021-05-12 18:00:50|44893.4|44853.4|44898.3|44858.3|44918.2|44878.2|44893.3|44853.3|19
1620842460000|2021-05-12 18:01:00|44893.3|44853.3|44888.3|44848.3|44898.2|44858.2|44878.3|44838.3|15
1620842470000|2021-05-12 18:01:10|44888.4|44848.4|44873.3|44833.3|44888.4|44848.4|44873.3|44833.3|23
1620842480000|2021-05-12 18:01:20|44873.2|44833.2|44873.3|44833.3|44873.3|44833.3|44858.3|44818.3|12
1620842490000|2021-05-12 18:01:30|44878.3|44838.3|44863.3|44823.3|44878.3|44838.3|44848.3|44808.3|15
1620842500000|2021-05-12 18:01:40|44863.2|44823.2|44863.3|44823.3|44863.3|44823.3|44853.3|44813.3|8
1620842510000|2021-05-12 18:01:50|44863.2|44823.2|44853.3|44813.3|44863.3|44823.3|44848.4|44808.4|5
1620842520000|2021-05-12 18:02:00|44848.4|44808.4|44828.3|44788.3|44848.4|44808.4|44828.3|44788.3|13
1620842530000|2021-05-12 18:02:10|44828.4|44788.4|44843.3|44803.3|44843.3|44803.3|44828.4|44788.4|9
1620842540000|2021-05-12 18:02:20|44838.4|44798.4|44828.3|44788.3|44838.4|44798.4|44828.2|44788.2|22
1620842550000|2021-05-12 18:02:30|44823.3|44783.3|44818.3|44778.3|44823.3|44783.3|44813.4|44773.4|14
1620842560000|2021-05-12 18:02:40|44818.1|44778.1|44833.3|44793.3|44833.3|44793.3|44818.1|44778.1|34
1620842570000|2021-05-12 18:02:50|44828.4|44788.4|44833.4|44793.4|44833.4|44793.4|44818.3|44778.3|24
1620842580000|2021-05-12 18:03:00|44833.3|44793.3|44813.4|44773.4|44833.3|44793.3|44813.3|44773.3|13
1620842590000|2021-05-12 18:03:10|44808.3|44768.3|44793.3|44753.3|44813.3|44773.3|44788.4|44748.4|20
1620842600000|2021-05-12 18:03:20|44793.4|44753.4|44813.3|44773.3|44813.4|44773.4|44788.3|44748.3|17
1620842610000|2021-05-12 18:03:30|44808.4|44768.4|44803.3|44763.3|44818.2|44778.2|44798.3|44758.3|11
1620842620000|2021-05-12 18:03:40|44798.4|44758.4|44803.3|44763.3|44808.3|44768.3|44798.3|44758.3|12
1620842630000|2021-05-12 18:03:50|44798.4|44758.4|44793.3|44753.3|44803.3|44763.3|44793.3|44753.3|22
1620842640000|2021-05-12 18:04:00|44788.4|44748.4|44788.3|44748.3|44788.4|44748.4|44788.3|44748.3|9
1620842650000|2021-05-12 18:04:10|44798.3|44758.3|44808.3|44768.3|44808.3|44768.3|44798.3|44758.3|11
1620842660000|2021-05-12 18:04:20|44813.2|44773.2|44788.3|44748.3|44813.3|44773.3|44788.3|44748.3|18
1620842670000|2021-05-12 18:04:30|||||||||23
1620842680000|2021-05-12 18:04:40|44793.2|44753.2|44798.3|44758.3|44808.3|44768.3|44788.3|44748.3|16
1620842690000|2021-05-12 18:04:50|44793.4|44753.4|44793.3|44753.3|44798.3|44758.3|44788.3|44748.3|9
1620842700000|2021-05-12 18:05:00|44793.2|44753.2|44798.3|44758.3|44798.3|44758.3|44788.3|44748.3|26
1620842710000|2021-05-12 18:05:10|44798.2|44758.2|44788.3|44748.3|44798.3|44758.3|44788.3|44748.3|24
1620842720000|2021-05-12 18:05:20|44798.3|44758.3|44803.3|44763.3|44808.3|44768.3|44788.4|44748.4|104
1620842730000|2021-05-12 18:05:30|44798.4|44758.4|44818.3|44778.3|44818.3|44778.3|44798.3|44758.3|15
1620842740000|2021-05-12 18:05:40|44808.3|44768.3|44818.3|44778.3|44818.3|44778.3|44808.3|44768.3|26
1620842750000|2021-05-12 18:05:50|44818.2|44778.2|44818.3|44778.3|44823.3|44783.3|44808.3|44768.3|52
1620842760000|2021-05-12 18:06:00|44818.4|44778.4|44808.3|44768.3|44823.3|44783.3|44803.3|44763.3|46
1620842770000|2021-05-12 18:06:10|44808.4|44768.4|44808.3|44768.3|44813.3|44773.3|44803.3|44763.3|20
1620842780000|2021-05-12 18:06:20|44813.2|44773.2|44813.4|44773.4|44818.3|44778.3|44803.3|44763.3|19
1620842790000|2021-05-12 18:06:30|44823.3|44783.3|44803.3|44763.3|44828.2|44788.2|44803.3|44763.3|19
1620842800000|2021-05-12 18:06:40|44803.2|44763.2|44798.3|44758.3|44813.4|44773.4|44798.3|44758.3|15
1620842810000|2021-05-12 18:06:50|44798.4|44758.4|44798.3|44758.3|44803.3|44763.3|44788.3|44748.3|15
1620842820000|2021-05-12 18:07:00|44803.3|44763.3|44798.3|44758.3|44803.3|44763.3|44788.3|44748.3|52
1620842830000|2021-05-12 18:07:10|44808.3|44768.3|44823.3|44783.3|44823.3|44783.3|44793.3|44753.3|35
1620842840000|2021-05-12 18:07:20|44823.2|44783.2|44828.2|44788.2|44828.3|44788.3|44818.3|44778.3|10
1620842850000|2021-05-12 18:07:30|44828.3|44788.3|44813.3|44773.3|44828.3|44788.3|44813.3|44773.3|11
1620842860000|2021-05-12 18:07:40|44828.3|44788.3|44843.3|44803.3|44848.3|44808.3|44828.3|44788.3|28
1620842870000|2021-05-12 18:07:50|44843.2|44803.2|44828.3|44788.3|44848.3|44808.3|44828.3|44788.3|22
1620842880000|2021-05-12 18:08:00|44818.3|44778.3|44808.3|44768.3|44818.3|44778.3|44798.3|44758.3|52
1620842890000|2021-05-12 18:08:10|44808.2|44768.2|44813.2|44773.2|44823.3|44783.3|44803.3|44763.3|37
1620842900000|2021-05-12 18:08:20|44808.3|44768.3|44818.3|44778.3|44818.3|44778.3|44803.3|44763.3|1
1620842910000|2021-05-12 18:08:30|44813.3|44773.3|44803.3|44763.3|44823.2|44783.2|44803.3|44763.3|18
1620842920000|2021-05-12 18:08:40|44813.3|44773.3|44793.3|44753.3|44813.3|44773.3|44793.3|44753.3|15
1620842930000|2021-05-12 18:08:50|44788.3|44748.3|44818.3|44778.3|44818.3|44778.3|44788.3|44748.3|18
1620842940000|2021-05-12 18:09:00|44828.3|44788.3|44808.3|44768.3|44828.3|44788.3|44803.3|44763.3|7
1620842950000|2021-05-12 18:09:10|44803.3|44763.3|44778.3|44738.3|44813.3|44773.3|44778.3|44738.3|39
1620842960000|2021-05-12 18:09:20|44783.3|44743.3|44788.3|44748.3|44788.3|44748.3|44783.3|44743.3|23
1620842970000|2021-05-12 18:09:30|44788.2|44748.2|44758.2|44718.2|44788.2|44748.2|44758.2|44718.2|21
1620842980000|2021-05-12 18:09:40|44763.2|44723.2|44768.2|44728.2|44768.2|44728.2|44758.2|44718.2|27
1620842990000|2021-05-12 18:09:50|44768.3|44728.3|44758.2|44718.2|44768.3|44728.3|44758.2|44718.2|17
1620843000000|2021-05-12 18:10:00|44763.2|44723.2|44768.2|44728.2|44773.2|44733.2|44758.2|44718.2|40
1620843010000|2021-05-12 18:10:10|44773.2|44733.2|44758.2|44718.2|44783.2|44743.2|44758.2|44718.2|31
1620843020000|2021-05-12 18:10:20|44768.2|44728.2|44778.2|44738.2|44778.2|44738.2|44763.2|44723.2|7
1620843030000|2021-05-12 18:10:30|44778.3|44738.3|44798.2|44758.2|44798.2|44758.2|44778.2|44738.2|15
1620843040000|2021-05-12 18:10:40|44798.3|44758.3|44803.2|44763.2|44818.2|44778.2|44788.2|44748.2|39
1620843050000|2021-05-12 18:10:50|44798.2|44758.2|44818.2|44778.2|44818.2|44778.2|44788.2|44748.2|25
1620843060000|2021-05-12 18:11:00|44823.2|44783.2|44853.2|44813.2|44853.2|44813.2|44813.2|44773.2|19
1620843070000|2021-05-12 18:11:10|44858.2|44818.2|44838.2|44798.2|44858.2|44818.2|44838.2|44798.2|30
1620843080000|2021-05-12 18:11:20|44843.2|44803.2|44853.2|44813.2|44858.2|44818.2|44843.2|44803.2|18
1620843090000|2021-05-12 18:11:30|44853.3|44813.3|44868.2|44828.2|44873.2|44833.2|44853.3|44813.3|10
1620843100000|2021-05-12 18:11:40|44873.2|44833.2|44888.2|44848.2|44888.2|44848.2|44863.2|44823.2|47
1620843110000|2021-05-12 18:11:50|44888.3|44848.3|44848.2|44808.2|44898.2|44858.2|44843.2|44803.2|59
1620843120000|2021-05-12 18:12:00|44848.1|44808.1|44818.2|44778.2|44848.1|44808.1|44818.2|44778.2|88
1620843130000|2021-05-12 18:12:10|44808.2|44768.2|44788.2|44748.2|44808.2|44768.2|44788.2|44748.2|27
1620843140000|2021-05-12 18:12:20|44793.2|44753.2|44783.2|44743.2|44808.2|44768.2|44783.2|44743.2|22
1620843150000|2021-05-12 18:12:30|44778.2|44738.2|44788.2|44748.2|44788.2|44748.2|44778.2|44738.2|15
1620843160000|2021-05-12 18:12:40|44788.3|44748.3|44788.2|44748.2|44788.3|44748.3|44788.2|44748.2|6
1620843170000|2021-05-12 18:12:50|44788.3|44748.3|44798.2|44758.2|44813.2|44773.2|44788.2|44748.2|34
1620843180000|2021-05-12 18:13:00|44793.2|44753.2|44813.2|44773.2|44818.2|44778.2|44788.2|44748.2|25
1620843190000|2021-05-12 18:13:10|44818.1|44778.1|44808.2|44768.2|44818.2|44778.2|44798.2|44758.2|46
1620843200000|2021-05-12 18:13:20|44813.2|44773.2|44803.2|44763.2|44813.3|44773.3|44798.2|44758.2|30
1620843210000|2021-05-12 18:13:30|44808.2|44768.2|44778.2|44738.2|44808.2|44768.2|44778.2|44738.2|37
1620843220000|2021-05-12 18:13:40|44758.2|44718.2|44753.2|44713.2|44763.2|44723.2|44748.2|44708.2|64
1620843230000|2021-05-12 18:13:50|44748.3|44708.3|44758.2|44718.2|44773.2|44733.2|44748.2|44708.2|72
1620843240000|2021-05-12 18:14:00|44768.2|44728.2|44843.2|44803.2|44848.2|44808.2|44768.2|44728.2|134
1620843250000|2021-05-12 18:14:10|44838.2|44798.2|44853.2|44813.2|44858.2|44818.2|44838.2|44798.2|104
1620843260000|2021-05-12 18:14:20|44853.1|44813.1|44863.2|44823.2|44868.1|44828.1|44848.2|44808.2|139
1620843270000|2021-05-12 18:14:30|44868.2|44828.2|44908.2|44868.2|44908.2|44868.2|44858.2|44818.2|164
1620843280000|2021-05-12 18:14:40|44908.3|44868.3|44958.2|44918.2|44958.2|44918.2|44908.3|44868.3|139
1620843290000|2021-05-12 18:14:50|44968.2|44928.2|45003.2|44963.2|45008.2|44968.2|44968.2|44928.2|224
1620843300000|2021-05-12 18:15:00|44993.4|44953.4|44988.2|44948.2|45008.3|44968.3|44988.2|44948.2|62
1620843310000|2021-05-12 18:15:10|44998|44958|44988.2|44948.2|45008.2|44968.2|44978.3|44938.3|39
1620843320000|2021-05-12 18:15:20|44993.1|44953.1|44978.2|44938.2|44993.2|44953.2|44978.2|44938.2|36
1620843330000|2021-05-12 18:15:30|||||||||20
1620843340000|2021-05-12 18:15:40|44978.3|44938.3|44993.2|44953.2|44993.2|44953.2|44978.3|44938.3|34
1620843350000|2021-05-12 18:15:50|44993.3|44953.3|45008.2|44968.2|45008.2|44968.2|44993.3|44953.3|0
1620843360000|2021-05-12 18:16:00|45003.2|44963.2|45018.2|44978.2|45018.2|44978.2|45003.2|44963.2|14
1620843370000|2021-05-12 18:16:10|45038.3|44998.3|45023.2|44983.2|45043.2|45003.2|45023.1|44983.1|9
1620843380000|2021-05-12 18:16:20|45023.3|44983.3|44998.3|44958.3|45028.2|44988.2|44988.2|44948.2|7
1620843390000|2021-05-12 18:16:30|44993.3|44953.3|44998.2|44958.2|45003.2|44963.2|44993.3|44953.3|0
1620843400000|2021-05-12 18:16:40|44998.3|44958.3|44998.2|44958.2|45003.2|44963.2|44988.2|44948.2|4
1620843410000|2021-05-12 18:16:50|44998.3|44958.3|44998.2|44958.2|45003.2|44963.2|44998.2|44958.2|12
1620843420000|2021-05-12 18:17:00|45003.2|44963.2|45003.2|44963.2|45008.2|44968.2|44998.2|44958.2|9
1620843430000|2021-05-12 18:17:10|44998.3|44958.3|45003.2|44963.2|45008.3|44968.3|44998.3|44958.3|14
1620843440000|2021-05-12 18:17:20|44998.3|44958.3|44998.2|44958.2|44998.3|44958.3|44988.2|44948.2|7
1620843450000|2021-05-12 18:17:30|44993.3|44953.3|44998.4|44958.4|45008.2|44968.2|44993.2|44953.2|7
1620843460000|2021-05-12 18:17:40|45003.2|44963.2|45008.2|44968.2|45008.2|44968.2|44998.2|44958.2|6
1620843470000|2021-05-12 18:17:50|44998.2|44958.2|45008.2|44968.2|45008.2|44968.2|44998.2|44958.2|8
1620843480000|2021-05-12 18:18:00|45018.2|44978.2|45038.2|44998.2|45038.2|44998.2|45018.2|44978.2|23
1620843490000|2021-05-12 18:18:10|45048.2|45008.2|45043.2|45003.2|45053.2|45013.2|45043.2|45003.2|27
1620843500000|2021-05-12 18:18:20|45048.1|45008.1|45023.2|44983.2|45048.3|45008.3|45013.3|44973.3|26
1620843510000|2021-05-12 18:18:30|45023.3|44983.3|45028.2|44988.2|45043.2|45003.2|45023.3|44983.3|10
1620843520000|2021-05-12 18:18:40|45043.2|45003.2|45028.2|44988.2|45043.2|45003.2|45028.2|44988.2|9
1620843530000|2021-05-12 18:18:50|45038.2|44998.2|45028.2|44988.2|45038.2|44998.2|45028.2|44988.2|14
1620843540000|2021-05-12 18:19:00|45023.2|44983.2|45008.2|44968.2|45028.2|44988.2|45003.2|44963.2|13
1620843550000|2021-05-12 18:19:10|45008.1|44968.1|45023.2|44983.2|45023.3|44983.3|45003.2|44963.2|16
1620843560000|2021-05-12 18:19:20|45028.1|44988.1|45038.2|44998.2|45038.2|44998.2|45023.3|44983.3|16
1620843570000|2021-05-12 18:19:30|45038.1|44998.1|45033.2|44993.2|45038.1|44998.1|45033.2|44993.2|0
1620843580000|2021-05-12 18:19:40|45032.9|44992.9|45038.3|44998.3|45038.3|44998.3|45018.2|44978.2|28
1620843590000|2021-05-12 18:19:50|45048.2|45008.2|45063.2|45023.2|45068.2|45028.2|45038.2|44998.2|26
1620864000000|2021-05-13 00:00:00|44955.6|44915.6|45002.7|44962.7|45040.6|45000.6|44955.6|44915.6|46
1620864010000|2021-05-13 00:00:10|45012.7|44972.7|45012.7|44972.7|45017.7|44977.7|44982.7|44942.7|29
1620864020000|2021-05-13 00:00:20|45017.7|44977.7|45007.7|44967.7|45037.7|44997.7|45007.7|44967.7|42
1620864030000|2021-05-13 00:00:30|45002.7|44962.7|45002.7|44962.7|45007.7|44967.7|44992.7|44952.7|7
1620864040000|2021-05-13 00:00:40|45002.8|44962.8|45002.7|44962.7|45012.7|44972.7|44992.7|44952.7|16
1620864050000|2021-05-13 00:00:50|45007.7|44967.7|44997.7|44957.7|45012.7|44972.7|44997.7|44957.7|7
1620864060000|2021-05-13 00:01:00|44997.6|44957.6|44987.7|44947.7|45002.7|44962.7|44987.7|44947.7|11
1620864070000|2021-05-13 00:01:10|44977.7|44937.7|44982.7|44942.7|44987.7|44947.7|44977.7|44937.7|10
1620864080000|2021-05-13 00:01:20|44987.7|44947.7|44982.7|44942.7|44987.7|44947.7|44982.7|44942.7|3
1620864090000|2021-05-13 00:01:30|44987.7|44947.7|44987.7|44947.7|44987.7|44947.7|44982.7|44942.7|9
1620864100000|2021-05-13 00:01:40|44992.6|44952.6|45002.7|44962.7|45002.7|44962.7|44987.7|44947.7|4
1620864110000|2021-05-13 00:01:50|45007.7|44967.7|45002.7|44962.7|45007.7|44967.7|44987.7|44947.7|7
1620864120000|2021-05-13 00:02:00|45007.6|44967.6|45042.7|45002.7|45042.7|45002.7|45002.7|44962.7|32
1620864130000|2021-05-13 00:02:10|45057.7|45017.7|45052.7|45012.7|45057.7|45017.7|45042.7|45002.7|6
1620864140000|2021-05-13 00:02:20|45047.7|45007.7|45012.7|44972.7|45047.7|45007.7|45012.7|44972.7|28
1620864150000|2021-05-13 00:02:30|45002.7|44962.7|45012.7|44972.7|45017.7|44977.7|44992.7|44952.7|6
1620864160000|2021-05-13 00:02:40|45012.6|44972.6|45007.7|44967.7|45012.6|44972.6|45002.6|44962.6|1
1620864170000|2021-05-13 00:02:50|45002.7|44962.7|44987.7|44947.7|45012.7|44972.7|44987.7|44947.7|4
1620864180000|2021-05-13 00:03:00|44997.7|44957.7|45002.7|44962.7|45012.7|44972.7|44997.7|44957.7|2
1620864190000|2021-05-13 00:03:10|45007.6|44967.6|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|5
1620864200000|2021-05-13 00:03:20|45007.6|44967.6|45002.7|44962.7|45007.6|44967.6|44987.7|44947.7|10
1620864210000|2021-05-13 00:03:30|44997.7|44957.7|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|1
1620864220000|2021-05-13 00:03:40|45007.7|44967.7|45007.7|44967.7|45007.7|44967.7|45002.7|44962.7|4
1620864230000|2021-05-13 00:03:50|44997.7|44957.7|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|5
1620864240000|2021-05-13 00:04:00|45007.6|44967.6|45007.7|44967.7|45007.7|44967.7|45002.7|44962.7|0
1620864250000|2021-05-13 00:04:10|45002.7|44962.7|45002.7|44962.7|45007.7|44967.7|45002.7|44962.7|0
1620864260000|2021-05-13 00:04:20|45007.7|44967.7|45012.7|44972.7|45017.7|44977.7|45002.7|44962.7|19
1620864270000|2021-05-13 00:04:30|45017.6|44977.6|45007.7|44967.7|45017.7|44977.7|45002.7|44962.7|3
1620864280000|2021-05-13 00:04:40|45002.7|44962.7|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|9
1620864290000|2021-05-13 00:04:50|44997.7|44957.7|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|2
1620864300000|2021-05-13 00:05:00|45007.6|44967.6|45002.7|44962.7|45007.7|44967.7|44997.7|44957.7|1
1620864310000|2021-05-13 00:05:10|44997.7|44957.7|44992.7|44952.7|45002.7|44962.7|44992.7|44952.7|2
1620864320000|2021-05-13 00:05:20|44987.7|44947.7|45007.7|44967.7|45007.7|44967.7|44987.7|44947.7|4
1620864330000|2021-05-13 00:05:30|45002.7|44962.7|44992.6|44952.6|45002.7|44962.7|44992.6|44952.6|2
1620864340000|2021-05-13 00:05:40|44992.7|44952.7|44987.7|44947.7|44992.7|44952.7|44987.7|44947.7|0
1620864350000|2021-05-13 00:05:50|44977.7|44937.7|44977.7|44937.7|44987.7|44947.7|44977.7|44937.7|1
1620864360000|2021-05-13 00:06:00|44982.6|44942.6|44997.7|44957.7|44997.7|44957.7|44977.7|44937.7|4
1620864370000|2021-05-13 00:06:10|44997.6|44957.6|44987.7|44947.7|44997.6|44957.6|44982.7|44942.7|2
1620864380000|2021-05-13 00:06:20|44982.7|44942.7|44982.7|44942.7|44982.7|44942.7|44977.7|44937.7|3
1620864390000|2021-05-13 00:06:30|44982.6|44942.6|44977.7|44937.7|44982.7|44942.7|44977.7|44937.7|3
1620864400000|2021-05-13 00:06:40|44977.6|44937.6|44957.7|44917.7|44977.7|44937.7|44957.7|44917.7|12
1620864410000|2021-05-13 00:06:50|44962.7|44922.7|44962.7|44922.7|44962.7|44922.7|44952.7|44912.7|1
1620864420000|2021-05-13 00:07:00|44967.7|44927.7|44962.7|44922.7|44967.7|44927.7|44957.7|44917.7|5
1620864430000|2021-05-13 00:07:10|44957.7|44917.7|44952.7|44912.7|44962.7|44922.7|44952.7|44912.7|3
1620864440000|2021-05-13 00:07:20|44957.6|44917.6|44957.6|44917.6|44957.7|44917.7|44952.7|44912.7|0
1620864450000|2021-05-13 00:07:30|44957.7|44917.7|44952.7|44912.7|44957.7|44917.7|44952.7|44912.7|1
1620864460000|2021-05-13 00:07:40|44957.6|44917.6|44947.7|44907.7|44957.7|44917.7|44947.7|44907.7|2
1620864470000|2021-05-13 00:07:50|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|1
1620864480000|2021-05-13 00:08:00|44957.7|44917.7|44972.7|44932.7|44972.7|44932.7|44952.7|44912.7|4
1620864490000|2021-05-13 00:08:10|44967.7|44927.7|44967.6|44927.6|44972.7|44932.7|44957.7|44917.7|1
1620864500000|2021-05-13 00:08:20|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|44952.7|44912.7|0
1620864510000|2021-05-13 00:08:30|44952.6|44912.6|44932.7|44892.7|44952.6|44912.6|44927.7|44887.7|17
1620864520000|2021-05-13 00:08:40|44932.6|44892.6|44932.7|44892.7|44932.7|44892.7|44927.7|44887.7|2
1620864530000|2021-05-13 00:08:50|44937.6|44897.6|44932.7|44892.7|44937.7|44897.7|44932.7|44892.7|3
1620864540000|2021-05-13 00:09:00|44947.7|44907.7|44947.7|44907.7|44947.7|44907.7|44947.7|44907.7|4
1620864550000|2021-05-13 00:09:10|44947.6|44907.6|44942.7|44902.7|44947.7|44907.7|44942.7|44902.7|0
1620864560000|2021-05-13 00:09:20|44942.6|44902.6|44952.7|44912.7|44957.7|44917.7|44937.7|44897.7|3
1620864570000|2021-05-13 00:09:30|44952.4|44912.4|44947.7|44907.7|44952.4|44912.4|44942.7|44902.7|6
1620864580000|2021-05-13 00:09:40|44952.7|44912.7|44947.7|44907.7|44952.7|44912.7|44947.7|44907.7|0
1620864590000|2021-05-13 00:09:50|44952.6|44912.6|44947.6|44907.6|44952.7|44912.7|44947.6|44907.6|1
1620864600000|2021-05-13 00:10:00|44957.6|44917.6|44952.6|44912.6|44957.6|44917.6|44952.6|44912.6|4
1620864610000|2021-05-13 00:10:10|44947.6|44907.6|44947.6|44907.6|44947.6|44907.6|44947.6|44907.6|0
1620864620000|2021-05-13 00:10:20|44942.6|44902.6|44932.6|44892.6|44947.6|44907.6|44932.6|44892.6|16
1620864630000|2021-05-13 00:10:30|44927.7|44887.7|44917.6|44877.6|44927.7|44887.7|44907.6|44867.6|6
1620864640000|2021-05-13 00:10:40|44907.6|44867.6|44917.6|44877.6|44917.6|44877.6|44907.6|44867.6|7
1620864650000|2021-05-13 00:10:50|44917.7|44877.7|44932.6|44892.6|44937.6|44897.6|44917.6|44877.6|12
1620864660000|2021-05-13 00:11:00|44937.6|44897.6|44927.6|44887.6|44937.6|44897.6|44927.6|44887.6|11
1620864670000|2021-05-13 00:11:10|44932.6|44892.6|44927.6|44887.6|44932.6|44892.6|44927.6|44887.6|1
1620864680000|2021-05-13 00:11:20|44927.7|44887.7|44927.6|44887.6|44932.6|44892.6|44927.6|44887.6|0
1620864690000|2021-05-13 00:11:30|44927.7|44887.7|44937.6|44897.6|44942.6|44902.6|44927.7|44887.7|4
1620864700000|2021-05-13 00:11:40|44937.7|44897.7|44942.6|44902.6|44942.6|44902.6|44937.7|44897.7|1
1620864710000|2021-05-13 00:11:50|44937.6|44897.6|44927.6|44887.6|44937.6|44897.6|44927.6|44887.6|0
1620864720000|2021-05-13 00:12:00|44922.6|44882.6|44922.6|44882.6|44927.6|44887.6|44922.6|44882.6|8
1620864730000|2021-05-13 00:12:10|44922.7|44882.7|44927.6|44887.6|44932.6|44892.6|44922.7|44882.7|2
1620864740000|2021-05-13 00:12:20|44922.7|44882.7|44917.6|44877.6|44922.7|44882.7|44917.6|44877.6|2
1620864750000|2021-05-13 00:12:30|44912.6|44872.6|44912.6|44872.6|44917.6|44877.6|44907.6|44867.6|3
1620864760000|2021-05-13 00:12:40|44907.6|44867.6|44912.6|44872.6|44912.7|44872.7|44907.6|44867.6|1
1620864770000|2021-05-13 00:12:50|44907.7|44867.7|44912.6|44872.6|44912.6|44872.6|44907.7|44867.7|0
1620864780000|2021-05-13 00:13:00|44907.6|44867.6|44912.6|44872.6|44922.6|44882.6|44907.6|44867.6|15
1620864790000|2021-05-13 00:13:10|44907.6|44867.6|44907.6|44867.6|44912.6|44872.6|44907.6|44867.6|1
1620864810000|2021-05-13 00:13:30|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|44887.6|44847.6|1
1620864820000|2021-05-13 00:13:40|44877.6|44837.6|44877.6|44837.6|44877.6|44837.6|44877.6|44837.6|2
1620864830000|2021-05-13 00:13:50|44882.6|44842.6|44877.6|44837.6|44882.6|44842.6|44877.6|44837.6|3
1620864840000|2021-05-13 00:14:00|44867.6|44827.6|44852.6|44812.6|44872.6|44832.6|44852.6|44812.6|7
1620864850000|2021-05-13 00:14:10|44852.7|44812.7|44852.6|44812.6|44862.6|44822.6|44847.7|44807.7|5
1620864870000|2021-05-13 00:14:30|44852.7|44812.7|44867.6|44827.6|44867.6|44827.6|44852.7|44812.7|1
1620864880000|2021-05-13 00:14:40|44862.7|44822.7|44862.6|44822.6|44877.6|44837.6|44862.6|44822.6|4
1620864890000|2021-05-13 00:14:50|44857.7|44817.7|44857.6|44817.6|44857.7|44817.7|44852.7|44812.7|0
1620864900000|2021-05-13 00:15:00|44837.6|44797.6|44837.6|44797.6|44842.6|44802.6|44837.6|44797.6|3
1620864910000|2021-05-13 00:15:10|44832.6|44792.6|44837.6|44797.6|44837.6|44797.6|44832.6|44792.6|11
1620864920000|2021-05-13 00:15:20|44837.7|44797.7|44847.6|44807.6|44847.6|44807.6|44837.6|44797.6|5
1620864930000|2021-05-13 00:15:30|44842.6|44802.6|44827.6|44787.6|44842.6|44802.6|44827.6|44787.6|4
1620864940000|2021-05-13 00:15:40|44832.6|44792.6|44817.6|44777.6|44837.6|44797.6|44802.8|44762.8|10
1620864950000|2021-05-13 00:15:50|44822.6|44782.6|44832.6|44792.6|44837.6|44797.6|44812.6|44772.6|4
1620864960000|2021-05-13 00:16:00|44837.6|44797.6|44827.6|44787.6|44837.6|44797.6|44827.6|44787.6|4
1620864970000|2021-05-13 00:16:10|44822.6|44782.6|44802.8|44762.8|44822.6|44782.6|44797.8|44757.8|4
1620864980000|2021-05-13 00:16:20|44802.7|44762.7|44807.7|44767.7|44807.7|44767.7|44802.7|44762.7|1
1620864990000|2021-05-13 00:16:30|44817.6|44777.6|44797.8|44757.8|44817.6|44777.6|44792.9|44752.9|7
1620865000000|2021-05-13 00:16:40|44802.8|44762.8|44807.7|44767.7|44812.7|44772.7|44802.8|44762.8|4
1620865010000|2021-05-13 00:16:50|44802.8|44762.8|44807.7|44767.7|44807.7|44767.7|44802.8|44762.8|0
1620865020000|2021-05-13 00:17:00|44807.8|44767.8|44812.7|44772.7|44817.6|44777.6|44807.8|44767.8|2
1620865030000|2021-05-13 00:17:10|44812.6|44772.6|44807.7|44767.7|44812.7|44772.7|44802.8|44762.8|1
1620865040000|2021-05-13 00:17:20|44802.8|44762.8|44807.7|44767.7|44807.7|44767.7|44802.8|44762.8|1
1620865050000|2021-05-13 00:17:30|44802.8|44762.8|44807.7|44767.7|44807.7|44767.7|44802.8|44762.8|0
1620865060000|2021-05-13 00:17:40|44797.8|44757.8|44802.8|44762.8|44807.7|44767.7|44797.8|44757.8|2
1620865070000|2021-05-13 00:17:50|44802.7|44762.7|44807.7|44767.7|44807.7|44767.7|44802.7|44762.7|0
1620865080000|2021-05-13 00:18:00|44802.8|44762.8|44807.7|44767.7|44807.7|44767.7|44802.8|44762.8|3
1620865090000|2021-05-13 00:18:10|44797.8|44757.8|44797.8|44757.8|44802.8|44762.8|44792.9|44752.9|4
1620865100000|2021-05-13 00:18:20|44792.9|44752.9|44792.9|44752.9|44792.9|44752.9|44792.9|44752.9|1
1620865140000|2021-05-13 00:19:00|44797.8|44757.8|44827.6|44787.6|44827.6|44787.6|44797.8|44757.8|6
1620865150000|2021-05-13 00:19:10|44822.7|44782.7|44822.6|44782.6|44822.7|44782.7|44817.6|44777.6|0
1620865160000|2021-05-13 00:19:20|44822.7|44782.7|44827.6|44787.6|44827.6|44787.6|44822.7|44782.7|0
1620865170000|2021-05-13 00:19:30|44827.7|44787.7|44832.6|44792.6|44837.7|44797.7|44827.6|44787.6|3
1620865180000|2021-05-13 00:19:40|44837.6|44797.6|44837.6|44797.6|44837.6|44797.6|44837.6|44797.6|0
1620865190000|2021-05-13 00:19:50|44832.6|44792.6|44832.6|44792.6|44837.6|44797.6|44832.6|44792.6|1
1620865200000|2021-05-13 00:20:00|44832.7|44792.7|44827.6|44787.6|44837.6|44797.6|44827.6|44787.6|0
1620865210000|2021-05-13 00:20:10|44827.7|44787.7|44832.6|44792.6|44837.6|44797.6|44822.6|44782.6|4
1620865230000|2021-05-13 00:20:30|44827.7|44787.7|44827.6|44787.6|44827.7|44787.7|44827.6|44787.6|0
1620865240000|2021-05-13 00:20:40|44817.6|44777.6|44822.6|44782.6|44822.6|44782.6|44817.6|44777.6|0
1620865250000|2021-05-13 00:20:50|44817.7|44777.7|44812.7|44772.7|44817.7|44777.7|44812.7|44772.7|0
1620865260000|2021-05-13 00:21:00|44817.6|44777.6|44817.6|44777.6|44817.6|44777.6|44817.6|44777.6|0
1620865290000|2021-05-13 00:21:30|44812.7|44772.7|44817.6|44777.6|44817.6|44777.6|44807.7|44767.7|0
1620865300000|2021-05-13 00:21:40|44812.7|44772.7|44817.6|44777.6|44817.6|44777.6|44807.7|44767.7|1
1620865320000|2021-05-13 00:22:00|44812.7|44772.7|44817.6|44777.6|44827.6|44787.6|44812.7|44772.7|7
1620865330000|2021-05-13 00:22:10|44812.7|44772.7|44822.6|44782.6|44827.6|44787.6|44812.7|44772.7|1
1620865350000|2021-05-13 00:22:30|44817.6|44777.6|44822.6|44782.6|44827.6|44787.6|44817.6|44777.6|2
1620865360000|2021-05-13 00:22:40|44822.7|44782.7|44827.6|44787.6|44827.6|44787.6|44822.6|44782.6|0
1620865370000|2021-05-13 00:22:50|44827.5|44787.5|44827.6|44787.6|44827.6|44787.6|44827.5|44787.5|0
1620865380000|2021-05-13 00:23:00|44822.7|44782.7|44817.6|44777.6|44827.6|44787.6|44817.6|44777.6|1
1620865390000|2021-05-13 00:23:10|44822.5|44782.5|44822.6|44782.6|44822.6|44782.6|44817.6|44777.6|0
1620865400000|2021-05-13 00:23:20|44822.7|44782.7|44822.6|44782.6|44827.6|44787.6|44817.6|44777.6|1
1620865410000|2021-05-13 00:23:30|44827.5|44787.5|44827.6|44787.6|44827.6|44787.6|44827.5|44787.5|0
1620865420000|2021-05-13 00:23:40|44827.5|44787.5|44812.7|44772.7|44827.5|44787.5|44812.7|44772.7|2
1620865430000|2021-05-13 00:23:50|44817.6|44777.6|44812.7|44772.7|44817.6|44777.6|44807.8|44767.8|0
1620865440000|2021-05-13 00:24:00|44812.6|44772.6|44797.8|44757.8|44812.6|44772.6|44792.8|44752.8|2
1620865450000|2021-05-13 00:24:10|44792.8|44752.8|44792.8|44752.8|44797.8|44757.8|44787.8|44747.8|3
1620865460000|2021-05-13 00:24:20|44777.9|44737.9|44773|44733|44777.9|44737.9|44768|44728|13
1620865470000|2021-05-13 00:24:30|44777.9|44737.9|44773|44733|44782.9|44742.9|44763.1|44723.1|5
1620865480000|2021-05-13 00:24:40|44777.9|44737.9|44768.1|44728.1|44777.9|44737.9|44768|44728|1
1620865490000|2021-05-13 00:24:50|44773|44733|44773|44733|44773|44733|44768|44728|0
1620865500000|2021-05-13 00:25:00|44777.9|44737.9|44773|44733|44777.9|44737.9|44768.1|44728.1|0
1620865510000|2021-05-13 00:25:10|44768.1|44728.1|44763.1|44723.1|44768.1|44728.1|44758.1|44718.1|1
1620865520000|2021-05-13 00:25:20|44758.1|44718.1|44753.1|44713.1|44758.1|44718.1|44748.1|44708.1|2
1620865530000|2021-05-13 00:25:30|44748.2|44708.2|44743.2|44703.2|44748.2|44708.2|44738.3|44698.3|1
1620865540000|2021-05-13 00:25:40|44748.1|44708.1|44738.3|44698.3|44748.1|44708.1|44738.2|44698.2|0
1620865550000|2021-05-13 00:25:50|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44738.2|44698.2|3
1620865560000|2021-05-13 00:26:00|44753.1|44713.1|44748.1|44708.1|44753.1|44713.1|44748.1|44708.1|8
1620865570000|2021-05-13 00:26:10|44758.1|44718.1|44753.1|44713.1|44758.1|44718.1|44748.1|44708.1|1
1620865580000|2021-05-13 00:26:20|44758.1|44718.1|44782.9|44742.9|44782.9|44742.9|44758.1|44718.1|3
1620865590000|2021-05-13 00:26:30|44787.8|44747.8|44792.8|44752.8|44802.7|44762.7|44782.9|44742.9|10
1620865600000|2021-05-13 00:26:40|44787.8|44747.8|44792.8|44752.8|44792.8|44752.8|44782.9|44742.9|2
1620865610000|2021-05-13 00:26:50|44797.8|44757.8|44797.8|44757.8|44807.7|44767.7|44797.8|44757.8|4
1620865620000|2021-05-13 00:27:00|44802.8|44762.8|44787.8|44747.8|44802.8|44762.8|44787.8|44747.8|2
1620865630000|2021-05-13 00:27:10|44787.9|44747.9|44768|44728|44787.9|44747.9|44763.1|44723.1|5
1620865640000|2021-05-13 00:27:20|44773|44733|44763.1|44723.1|44777.9|44737.9|44758.1|44718.1|2
1620865650000|2021-05-13 00:27:30|44768|44728|44768|44728|44773|44733|44763.1|44723.1|1
1620865660000|2021-05-13 00:27:40|44763.1|44723.1|44768|44728|44768|44728|44763.1|44723.1|0
1620865670000|2021-05-13 00:27:50|44768.1|44728.1|44763.1|44723.1|44773|44733|44763.1|44723.1|0
1620865680000|2021-05-13 00:28:00|44768|44728|44768|44728|44768|44728|44763.1|44723.1|1
1620865690000|2021-05-13 00:28:10|44772.9|44732.9|44748.1|44708.1|44773|44733|44748.1|44708.1|2
1620865700000|2021-05-13 00:28:20|44753.1|44713.1|44743.2|44703.2|44753.1|44713.1|44743.2|44703.2|2
1620865710000|2021-05-13 00:28:30|44748.1|44708.1|44753.1|44713.1|44753.1|44713.1|44743.2|44703.2|3
1620865720000|2021-05-13 00:28:40|44748.1|44708.1|44743.2|44703.2|44748.1|44708.1|44743.2|44703.2|0
1620865730000|2021-05-13 00:28:50|44748.1|44708.1|44748.1|44708.1|44748.1|44708.1|44743.2|44703.2|0
1620865740000|2021-05-13 00:29:00|44753.1|44713.1|44753.1|44713.1|44758.1|44718.1|44753.1|44713.1|1
1620865750000|2021-05-13 00:29:10|44758.1|44718.1|44743.2|44703.2|44758.1|44718.1|44743.2|44703.2|2
1620865760000|2021-05-13 00:29:20|44738.3|44698.3|44743.2|44703.2|44748.1|44708.1|44728.3|44688.3|5
1620865780000|2021-05-13 00:29:40|44748.1|44708.1|44753.1|44713.1|44753.1|44713.1|44748.1|44708.1|3
1620865790000|2021-05-13 00:29:50|44758.1|44718.1|44753.1|44713.1|44763.1|44723.1|44753.1|44713.1|2
1620865800000|2021-05-13 00:30:00|44758.1|44718.1|44743.2|44703.2|44758.1|44718.1|44738.2|44698.2|5
1620865810000|2021-05-13 00:30:10|44748.1|44708.1|44713.4|44673.4|44748.1|44708.1|44713.4|44673.4|15
1620865820000|2021-05-13 00:30:20|44718.4|44678.4|44733.3|44693.3|44733.3|44693.3|44718.4|44678.4|3
1620865830000|2021-05-13 00:30:30|44738.2|44698.2|44723.4|44683.4|44738.2|44698.2|44718.4|44678.4|2
1620865840000|2021-05-13 00:30:40|44728.3|44688.3|44728.4|44688.4|44728.4|44688.4|44718.4|44678.4|1
1620865850000|2021-05-13 00:30:50|44728.3|44688.3|44733.3|44693.3|44738.2|44698.2|44728.3|44688.3|1
1620865860000|2021-05-13 00:31:00|44728.4|44688.4|44723.4|44683.4|44733.3|44693.3|44723.4|44683.4|1
1620865870000|2021-05-13 00:31:10|44728.3|44688.3|44723.4|44683.4|44733.3|44693.3|44723.3|44683.3|3
1620865880000|2021-05-13 00:31:20|44718.4|44678.4|44683.6|44643.6|44718.4|44678.4|44673.7|44633.7|5
1620865890000|2021-05-13 00:31:30|44688.6|44648.6|44693.6|44653.6|44693.6|44653.6|44688.6|44648.6|3
1620865900000|2021-05-13 00:31:40|44693.5|44653.5|44668.7|44628.7|44693.6|44653.6|44668.7|44628.7|6
1620865910000|2021-05-13 00:31:50|44673.6|44633.6|44683.6|44643.6|44688.6|44648.6|44648.9|44608.9|14
1620865920000|2021-05-13 00:32:00|44688.6|44648.6|44688.6|44648.6|44688.6|44648.6|44673.7|44633.7|4
1620865930000|2021-05-13 00:32:10|44693.6|44653.6|44693.6|44653.6|44698.5|44658.5|44688.6|44648.6|3
1620865940000|2021-05-13 00:32:20|44688.6|44648.6|44683.6|44643.6|44688.6|44648.6|44678.6|44638.6|4
1620865950000|2021-05-13 00:32:30|44688.6|44648.6|44683.6|44643.6|44688.6|44648.6|44673.7|44633.7|2
1620865960000|2021-05-13 00:32:40|44668.7|44628.7|44663.8|44623.8|44698.5|44658.5|44663.8|44623.8|7
1620865970000|2021-05-13 00:32:50|44668.7|44628.7|44673.7|44633.7|44673.7|44633.7|44663.8|44623.8|2
1620865980000|2021-05-13 00:33:00|44678.6|44638.6|44673.7|44633.7|44688.6|44648.6|44663.8|44623.8|3
1620865990000|2021-05-13 00:33:10|44668.8|44628.8|44658.8|44618.8|44668.8|44628.8|44658.8|44618.8|1
1620866000000|2021-05-13 00:33:20|44663.7|44623.7|44673.7|44633.7|44678.6|44638.6|44663.7|44623.7|3
1620866010000|2021-05-13 00:33:30|44673.6|44633.6|44688.6|44648.6|44688.6|44648.6|44663.9|44623.9|5
1620866020000|2021-05-13 00:33:40|44683.6|44643.6|44703.5|44663.5|44708.4|44668.4|44673.7|44633.7|2
1620866030000|2021-05-13 00:33:50|44708.4|44668.4|44703.5|44663.5|44708.4|44668.4|44703.5|44663.5|0
1620866040000|2021-05-13 00:34:00|44703.4|44663.4|44683.6|44643.6|44708.4|44668.4|44673.7|44633.7|15
1620866050000|2021-05-13 00:34:10|44678.7|44638.7|44678.6|44638.6|44688.6|44648.6|44678.6|44638.6|0
1620866060000|2021-05-13 00:34:20|44683.6|44643.6|44683.6|44643.6|44683.6|44643.6|44683.6|44643.6|2
1620866070000|2021-05-13 00:34:30|44688.6|44648.6|44683.6|44643.6|44688.6|44648.6|44683.6|44643.6|2
1620866080000|2021-05-13 00:34:40|44688.6|44648.6|44688.6|44648.6|44693.6|44653.6|44683.6|44643.6|3
1620866090000|2021-05-13 00:34:50|44693.6|44653.6|44683.6|44643.6|44693.6|44653.6|44678.7|44638.7|1
1620866100000|2021-05-13 00:35:00|||||||||1
1620866110000|2021-05-13 00:35:10|44663.8|44623.8|44663.8|44623.8|44663.8|44623.8|44663.8|44623.8|2
1620866120000|2021-05-13 00:35:20|44663.9|44623.9|44653.9|44613.9|44673.7|44633.7|44653.9|44613.9|5
1620866130000|2021-05-13 00:35:30|44648.9|44608.9|44668.7|44628.7|44668.7|44628.7|44648.9|44608.9|5
1620866140000|2021-05-13 00:35:40|44668.6|44628.6|44653.9|44613.9|44668.7|44628.7|44653.8|44613.8|1
1620866150000|2021-05-13 00:35:50|44653.8|44613.8|44648.9|44608.9|44653.8|44613.8|44648.9|44608.9|1
1620866160000|2021-05-13 00:36:00|44643.9|44603.9|44638.9|44598.9|44653.9|44613.9|44638.9|44598.9|13
1620866170000|2021-05-13 00:36:10|44639|44599|44653.9|44613.9|44653.9|44613.9|44639|44599|13
1620866180000|2021-05-13 00:36:20|44648.9|44608.9|44653.9|44613.9|44653.9|44613.9|44648.9|44608.9|16
1620866190000|2021-05-13 00:36:30|44653.8|44613.8|44653.9|44613.9|44658.8|44618.8|44648.9|44608.9|9
1620866200000|2021-05-13 00:36:40|44658.8|44618.8|44648.9|44608.9|44658.8|44618.8|44648.8|44608.8|3
1620866210000|2021-05-13 00:36:50|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|1
1620866220000|2021-05-13 00:37:00|44658.9|44618.9|44658.8|44618.8|44668.7|44628.7|44658.8|44618.8|2
1620866230000|2021-05-13 00:37:10|44663.8|44623.8|44658.8|44618.8|44668.7|44628.7|44658.8|44618.8|4
1620866240000|2021-05-13 00:37:20|44653.9|44613.9|44648.9|44608.9|44658.8|44618.8|44648.9|44608.9|2
1620866250000|2021-05-13 00:37:30|44638.9|44598.9|44638.9|44598.9|44638.9|44598.9|44638.9|44598.9|3
1620866260000|2021-05-13 00:37:40|44643.9|44603.9|44648.9|44608.9|44648.9|44608.9|44643.9|44603.9|42
1620866270000|2021-05-13 00:37:50|44653.9|44613.9|44653.9|44613.9|44653.9|44613.9|44653.9|44613.9|1
1620866280000|2021-05-13 00:38:00|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|44653.9|44613.9|1
1620866290000|2021-05-13 00:38:10|44663.8|44623.8|44653.9|44613.9|44668.7|44628.7|44653.9|44613.9|17
1620866300000|2021-05-13 00:38:20|44653.8|44613.8|44653.9|44613.9|44658.8|44618.8|44643.9|44603.9|0
1620866310000|2021-05-13 00:38:30|44648.9|44608.9|44653.9|44613.9|44653.9|44613.9|44648.9|44608.9|1
1620866320000|2021-05-13 00:38:40|||||||||1
1620866330000|2021-05-13 00:38:50|44648.9|44608.9|44648.9|44608.9|44663.8|44623.8|44648.9|44608.9|9
1620866340000|2021-05-13 00:39:00|44658.8|44618.8|44658.8|44618.8|44658.8|44618.8|44648.9|44608.9|6
1620866350000|2021-05-13 00:39:10|44653.9|44613.9|44643.9|44603.9|44663.8|44623.8|44643.9|44603.9|9
1620866360000|2021-05-13 00:39:20|44648.8|44608.8|44648.8|44608.8|44648.8|44608.8|44643.9|44603.9|2
1620866370000|2021-05-13 00:39:30|44643.9|44603.9|44648.8|44608.8|44648.8|44608.8|44643.9|44603.9|0
1620866380000|2021-05-13 00:39:40|44643.9|44603.9|44638.9|44598.9|44648.8|44608.8|44638.9|44598.9|3
1620866390000|2021-05-13 00:39:50|44629|44589|44629|44589|44629|44589|44629|44589|24
1620866400000|2021-05-13 00:40:00|44614.1|44574.1|44604.2|44564.2|44614.1|44574.1|44604.2|44564.2|13
1620866410000|2021-05-13 00:40:10|44609.1|44569.1|44609.1|44569.1|44609.1|44569.1|44609.1|44569.1|1
1620866420000|2021-05-13 00:40:20|44604.2|44564.2|44614.1|44574.1|44614.1|44574.1|44604.2|44564.2|4
1620866430000|2021-05-13 00:40:30|44609.1|44569.1|44589.3|44549.3|44609.1|44569.1|44589.3|44549.3|1
1620866440000|2021-05-13 00:40:40|44594.3|44554.3|44609.1|44569.1|44609.1|44569.1|44594.3|44554.3|3
1620866450000|2021-05-13 00:40:50|44604.2|44564.2|44604.2|44564.2|44609.1|44569.1|44604.1|44564.1|0
1620866460000|2021-05-13 00:41:00|44599.2|44559.2|44614.1|44574.1|44614.1|44574.1|44589.3|44549.3|8
1620866470000|2021-05-13 00:41:10|44619.1|44579.1|44614.1|44574.1|44619.1|44579.1|44609.1|44569.1|2
1620866480000|2021-05-13 00:41:20|44609.1|44569.1|44629|44589|44629|44589|44609.1|44569.1|3
1620866490000|2021-05-13 00:41:30|44624.1|44584.1|44634|44594|44634|44594|44624.1|44584.1|2
1620866500000|2021-05-13 00:41:40|44633.9|44593.9|44629|44589|44639|44599|44629|44589|5
1620866510000|2021-05-13 00:41:50|44624.1|44584.1|44624.1|44584.1|44638.9|44598.9|44624.1|44584.1|7
1620866520000|2021-05-13 00:42:00|44614.1|44574.1|44624.1|44584.1|44624.1|44584.1|44614.1|44574.1|2
1620866530000|2021-05-13 00:42:10|44624|44584|44624.1|44584.1|44624.1|44584.1|44624|44584|2
1620866540000|2021-05-13 00:42:20|44619.1|44579.1|44614.1|44574.1|44619.1|44579.1|44614.1|44574.1|1
1620866550000|2021-05-13 00:42:30|44619.1|44579.1|44629|44589|44629|44589|44619.1|44579.1|1
1620866560000|2021-05-13 00:42:40|44624.1|44584.1|44624.1|44584.1|44624.1|44584.1|44624.1|44584.1|12
1620866570000|2021-05-13 00:42:50|44629|44589|44624.1|44584.1|44629|44589|44624.1|44584.1|2
1620866580000|2021-05-13 00:43:00|44629|44589|44643.9|44603.9|44643.9|44603.9|44629|44589|2
1620866590000|2021-05-13 00:43:10|44643.8|44603.8|44643.9|44603.9|44643.9|44603.9|44643.8|44603.8|0
1620866600000|2021-05-13 00:43:20|44639|44599|44614.1|44574.1|44639|44599|44614.1|44574.1|4
1620866610000|2021-05-13 00:43:30|44619.1|44579.1|44604.2|44564.2|44619.1|44579.1|44604.2|44564.2|0
1620866620000|2021-05-13 00:43:40|44609.1|44569.1|44609.1|44569.1|44614.1|44574.1|44604.2|44564.2|2
1620866630000|2021-05-13 00:43:50|44604.2|44564.2|44599.2|44559.2|44609.1|44569.1|44599.2|44559.2|2
1620866640000|2021-05-13 00:44:00|44599.3|44559.3|44604.2|44564.2|44604.2|44564.2|44599.2|44559.2|1
1620866650000|2021-05-13 00:44:10|44599.3|44559.3|44604.2|44564.2|44604.2|44564.2|44599.3|44559.3|1
1620866660000|2021-05-13 00:44:20|44599.3|44559.3|44604.2|44564.2|44609.1|44569.1|44599.2|44559.2|1
1620866670000|2021-05-13 00:44:30|44609.1|44569.1|44609.1|44569.1|44609.1|44569.1|44609.1|44569.1|0
1620866680000|2021-05-13 00:44:40|44624.1|44584.1|44614.1|44574.1|44624.1|44584.1|44614.1|44574.1|3
1620866690000|2021-05-13 00:44:50|44619.1|44579.1|44619.1|44579.1|44619.1|44579.1|44614.1|44574.1|3
1620866700000|2021-05-13 00:45:00|44614.1|44574.1|44624.1|44584.1|44624.1|44584.1|44614.1|44574.1|2
1620866710000|2021-05-13 00:45:10|44629|44589|44624.1|44584.1|44629|44589|44624.1|44584.1|1
1620866720000|2021-05-13 00:45:20|44624|44584|44624.1|44584.1|44624.1|44584.1|44624|44584|0
1620866730000|2021-05-13 00:45:30|||||||||1
1620866740000|2021-05-13 00:45:40|44629|44589|44629|44589|44629|44589|44629|44589|1
1620866750000|2021-05-13 00:45:50|44633.9|44593.9|44634|44594|44638.9|44598.9|44633.9|44593.9|0
1620866760000|2021-05-13 00:46:00|44629.1|44589.1|44624.1|44584.1|44629.1|44589.1|44624.1|44584.1|0
1620866770000|2021-05-13 00:46:10|44629|44589|44624.1|44584.1|44629|44589|44619.1|44579.1|0
1620866780000|2021-05-13 00:46:20|44619.1|44579.1|44614.1|44574.1|44624.1|44584.1|44614.1|44574.1|0
1620866790000|2021-05-13 00:46:30|44619|44579|44619|44579|44619|44579|44609.2|44569.2|0
1620866800000|2021-05-13 00:46:40|44614.1|44574.1|44619|44579|44619|44579|44614.1|44574.1|0
1620866810000|2021-05-13 00:46:50|44619.1|44579.1|44614.1|44574.1|44624|44584|44614.1|44574.1|1
1620866820000|2021-05-13 00:47:00|44609.2|44569.2|44619|44579|44619|44579|44609.2|44569.2|0
1620866850000|2021-05-13 00:47:30|44614.1|44574.1|44609.2|44569.2|44619|44579|44609.1|44569.1|8
1620866860000|2021-05-13 00:47:40|44614.1|44574.1|44614.1|44574.1|44614.1|44574.1|44614.1|44574.1|1
1620866870000|2021-05-13 00:47:50|44619|44579|44624|44584|44624|44584|44619|44579|1
1620866880000|2021-05-13 00:48:00|44629|44589|44624|44584|44629|44589|44624|44584|0
1620866890000|2021-05-13 00:48:10|44629|44589|44629|44589|44629|44589|44629|44589|0
1620866900000|2021-05-13 00:48:20|44624|44584|44638.9|44598.9|44638.9|44598.9|44624|44584|3
1620866920000|2021-05-13 00:48:40|44639|44599|44653.8|44613.8|44653.8|44613.8|44639|44599|1
1620866930000|2021-05-13 00:48:50|44658.7|44618.7|44653.8|44613.8|44658.7|44618.7|44653.8|44613.8|1
1620866940000|2021-05-13 00:49:00|44658.7|44618.7|44668.7|44628.7|44668.7|44628.7|44658.7|44618.7|1
1620866960000|2021-05-13 00:49:20|44673.7|44633.7|44668.7|44628.7|44673.7|44633.7|44668.7|44628.7|1
1620866970000|2021-05-13 00:49:30|44673.7|44633.7|44678.6|44638.6|44678.6|44638.6|44673.7|44633.7|0
1620866980000|2021-05-13 00:49:40|44683.6|44643.6|44683.6|44643.6|44683.6|44643.6|44683.5|44643.5|1
1620866990000|2021-05-13 00:49:50|44678.7|44638.7|44673.7|44633.7|44678.7|44638.7|44668.7|44628.7|2
1620867010000|2021-05-13 00:50:10|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|0
1620867020000|2021-05-13 00:50:20|44678.7|44638.7|44678.7|44638.7|44683.6|44643.6|44678.7|44638.7|2
1620867030000|2021-05-13 00:50:30|44683.6|44643.6|44678.6|44638.6|44683.6|44643.6|44678.6|44638.6|1
1620867040000|2021-05-13 00:50:40|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|1
1620867050000|2021-05-13 00:50:50|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|0
1620867060000|2021-05-13 00:51:00|44673.7|44633.7|44668.7|44628.7|44673.7|44633.7|44668.7|44628.7|1
1620867070000|2021-05-13 00:51:10|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|44663.7|44623.7|5
1620867080000|2021-05-13 00:51:20|||||||||1
1620867090000|2021-05-13 00:51:30|44658.7|44618.7|44658.7|44618.7|44658.7|44618.7|44658.7|44618.7|1
1620867100000|2021-05-13 00:51:40|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|1
1620867110000|2021-05-13 00:51:50|44673.7|44633.7|44673.6|44633.6|44673.7|44633.7|44668.7|44628.7|3
1620867120000|2021-05-13 00:52:00|44668.7|44628.7|44668.7|44628.7|44673.7|44633.7|44668.7|44628.7|0
1620867130000|2021-05-13 00:52:10|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|6
1620867170000|2021-05-13 00:52:50|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|44668.7|44628.7|0
1620867180000|2021-05-13 00:53:00|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|44673.7|44633.7|0
1620867190000|2021-05-13 00:53:10|44673.6|44633.6|44673.7|44633.7|44673.7|44633.7|44668.7|44628.7|4
1620867220000|2021-05-13 00:53:40|44678.6|44638.6|44678.6|44638.6|44678.6|44638.6|44673.7|44633.7|1
1620867230000|2021-05-13 00:53:50|44673.7|44633.7|44698.4|44658.4|44698.4|44658.4|44673.7|44633.7|3
1620867240000|2021-05-13 00:54:00|44693.5|44653.5|44678.6|44638.6|44698.4|44658.4|44678.6|44638.6|1
1620867250000|2021-05-13 00:54:10|44683.5|44643.5|44683.6|44643.6|44688.5|44648.5|44678.6|44638.6|0
1620867260000|2021-05-13 00:54:20|44688.5|44648.5|44683.6|44643.6|44688.5|44648.5|44683.6|44643.6|2
1620867270000|2021-05-13 00:54:30|44688.5|44648.5|44703.4|44663.4|44708.4|44668.4|44688.5|44648.5|7
1620867280000|2021-05-13 00:54:40|44708.4|44668.4|44703.4|44663.4|44708.4|44668.4|44703.4|44663.4|0
1620867290000|2021-05-13 00:54:50|44708.4|44668.4|44703.4|44663.4|44708.4|44668.4|44703.4|44663.4|0
1620867300000|2021-05-13 00:55:00|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|0
1620867310000|2021-05-13 00:55:10|||||||||2
1620867320000|2021-05-13 00:55:20|44703.4|44663.4|44703.4|44663.4|44708.4|44668.4|44703.4|44663.4|2
1620867330000|2021-05-13 00:55:30|44708.4|44668.4|44703.4|44663.4|44708.4|44668.4|44703.4|44663.4|1
1620867340000|2021-05-13 00:55:40|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|0
1620867350000|2021-05-13 00:55:50|44703.4|44663.4|44713.4|44673.4|44713.4|44673.4|44703.4|44663.4|1
1620867360000|2021-05-13 00:56:00|44708.4|44668.4|44713.4|44673.4|44718.3|44678.3|44703.4|44663.4|2
1620867370000|2021-05-13 00:56:10|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|44718.3|44678.3|0
1620867380000|2021-05-13 00:56:20|44713.4|44673.4|44713.4|44673.4|44718.3|44678.3|44713.4|44673.4|0
1620867390000|2021-05-13 00:56:30|44713.3|44673.3|44713.4|44673.4|44713.4|44673.4|44713.3|44673.3|0
1620867400000|2021-05-13 00:56:40|44708.4|44668.4|44713.4|44673.4|44713.4|44673.4|44708.4|44668.4|0
1620867410000|2021-05-13 00:56:50|44713.3|44673.3|44693.5|44653.5|44713.3|44673.3|44693.5|44653.5|2
1620867420000|2021-05-13 00:57:00|44693.4|44653.4|44693.5|44653.5|44693.5|44653.5|44688.5|44648.5|0
1620867430000|2021-05-13 00:57:10|44698.4|44658.4|44693.5|44653.5|44698.4|44658.4|44688.5|44648.5|0
1620867440000|2021-05-13 00:57:20|44693.4|44653.4|44688.5|44648.5|44693.4|44653.4|44688.5|44648.5|0
1620867450000|2021-05-13 00:57:30|44693.4|44653.4|44693.5|44653.5|44693.5|44653.5|44693.4|44653.4|0
1620867460000|2021-05-13 00:57:40|44698.4|44658.4|44703.4|44663.4|44703.4|44663.4|44693.4|44653.4|3
1620867470000|2021-05-13 00:57:50|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|44708.4|44668.4|0
1620867490000|2021-05-13 00:58:10|44713.3|44673.3|44708.4|44668.4|44713.4|44673.4|44708.4|44668.4|2
1620867500000|2021-05-13 00:58:20|44713.4|44673.4|44718.3|44678.3|44718.3|44678.3|44713.4|44673.4|0
1620867510000|2021-05-13 00:58:30|||||||||1
1620867540000|2021-05-13 00:59:00|44723.3|44683.3|44728.2|44688.2|44728.2|44688.2|44723.3|44683.3|3
1620867560000|2021-05-13 00:59:20|44733.2|44693.2|44738.1|44698.1|44738.1|44698.1|44733.2|44693.2|2
1620867570000|2021-05-13 00:59:30|44733.2|44693.2|44733.2|44693.2|44733.2|44693.2|44733.2|44693.2|3
1620867580000|2021-05-13 00:59:40|44733.1|44693.1|44728.2|44688.2|44733.2|44693.2|44728.2|44688.2|0
1620867600000|2021-05-13 01:00:00|44728.3|44688.3|44713.4|44673.4|44738.1|44698.1|44713.4|44673.4|4
1620867610000|2021-05-13 01:00:10|44708.4|44668.4|44658.7|44618.7|44708.4|44668.4|44653.8|44613.8|16
1620867620000|2021-05-13 01:00:20|44653.8|44613.8|44663.7|44623.7|44663.7|44623.7|44653.8|44613.8|2
1620867630000|2021-05-13 01:00:30|44668.6|44628.6|44638.9|44598.9|44668.6|44628.6|44638.9|44598.9|4
1620867640000|2021-05-13 01:00:40|44653.8|44613.8|44658.7|44618.7|44658.7|44618.7|44643.9|44603.9|5
1620867650000|2021-05-13 01:00:50|44653.8|44613.8|44658.7|44618.7|44658.7|44618.7|44643.9|44603.9|2
1620867660000|2021-05-13 01:01:00|44653.8|44613.8|44668.6|44628.6|44673.6|44633.6|44653.8|44613.8|4
1620867670000|2021-05-13 01:01:10|44673.6|44633.6|44673.6|44633.6|44678.6|44638.6|44668.6|44628.6|3
1620867680000|2021-05-13 01:01:20|44678.6|44638.6|44673.6|44633.6|44688.5|44648.5|44673.6|44633.6|3
1620867690000|2021-05-13 01:01:30|44668.7|44628.7|44678.6|44638.6|44683.6|44643.6|44668.6|44628.6|1
1620867700000|2021-05-13 01:01:40|44688.5|44648.5|44683.6|44643.6|44688.5|44648.5|44673.6|44633.6|1
1620867710000|2021-05-13 01:01:50|44678.6|44638.6|44698.4|44658.4|44698.4|44658.4|44678.6|44638.6|2
1620867720000|2021-05-13 01:02:00|44693.5|44653.5|44703.4|44663.4|44703.4|44663.4|44673.6|44633.6|8
1620867730000|2021-05-13 01:02:10|44708.3|44668.3|44708.3|44668.3|44713.3|44673.3|44703.4|44663.4|5
1620867740000|2021-05-13 01:02:20|44703.4|44663.4|44713.3|44673.3|44713.3|44673.3|44703.4|44663.4|0
1620867750000|2021-05-13 01:02:30|44708.3|44668.3|44708.3|44668.3|44713.3|44673.3|44708.3|44668.3|0
1620867760000|2021-05-13 01:02:40|44708.4|44668.4|44708.3|44668.3|44718.3|44678.3|44708.3|44668.3|0
1620867770000|2021-05-13 01:02:50|44703.4|44663.4|44703.4|44663.4|44708.3|44668.3|44688.5|44648.5|5
1620867780000|2021-05-13 01:03:00|44703.3|44663.3|44693.5|44653.5|44703.4|44663.4|44693.5|44653.5|0
1620867790000|2021-05-13 01:03:10|44698.4|44658.4|44703.4|44663.4|44703.4|44663.4|44698.4|44658.4|1
1620867800000|2021-05-13 01:03:20|44698.5|44658.5|44693.5|44653.5|44703.4|44663.4|44693.5|44653.5|1
1620867810000|2021-05-13 01:03:30|44688.6|44648.6|44688.5|44648.5|44693.4|44653.4|44688.5|44648.5|0
1620867820000|2021-05-13 01:03:40|44673.6|44633.6|44668.6|44628.6|44673.6|44633.6|44663.7|44623.7|5
1620867830000|2021-05-13 01:03:50|44668.7|44628.7|44668.6|44628.6|44688.5|44648.5|44668.6|44628.6|9
1620867840000|2021-05-13 01:04:00|44673.6|44633.6|44673.6|44633.6|44678.6|44638.6|44668.6|44628.6|4
1620867850000|2021-05-13 01:04:10|44668.7|44628.7|44663.7|44623.7|44673.6|44633.6|44663.7|44623.7|0
1620867860000|2021-05-13 01:04:20|44668.6|44628.6|44668.6|44628.6|44673.6|44633.6|44668.6|44628.6|2
1620867870000|2021-05-13 01:04:30|44673.6|44633.6|44668.6|44628.6|44673.6|44633.6|44668.6|44628.6|0
1620867890000|2021-05-13 01:04:50|44668.7|44628.7|44673.6|44633.6|44673.6|44633.6|44668.6|44628.6|0
1620867900000|2021-05-13 01:05:00|44668.6|44628.6|44673.6|44633.6|44673.6|44633.6|44668.6|44628.6|0
1620867910000|2021-05-13 01:05:10|44678.6|44638.6|44673.6|44633.6|44678.6|44638.6|44673.6|44633.6|0
1620867920000|2021-05-13 01:05:20|44663.7|44623.7|44648.8|44608.8|44663.7|44623.7|44638.8|44598.8|4
1620867930000|2021-05-13 01:05:30|44653.8|44613.8|44648.8|44608.8|44653.8|44613.8|44648.8|44608.8|2
1620867950000|2021-05-13 01:05:50|44643.8|44603.8|44643.8|44603.8|44648.8|44608.8|44643.8|44603.8|0
1620867960000|2021-05-13 01:06:00|44638.8|44598.8|44643.8|44603.8|44648.8|44608.8|44638.8|44598.8|1
1620867970000|2021-05-13 01:06:10|44648.8|44608.8|44648.8|44608.8|44648.8|44608.8|44643.8|44603.8|0
1620867990000|2021-05-13 01:06:30|44638.8|44598.8|44628.9|44588.9|44638.8|44598.8|44628.9|44588.9|2
1620868000000|2021-05-13 01:06:40|44629|44589|44638.8|44598.8|44638.8|44598.8|44629|44589|0
1620868010000|2021-05-13 01:06:50|44638.9|44598.9|44643.8|44603.8|44648.8|44608.8|44638.8|44598.8|2
1620868020000|2021-05-13 01:07:00|44638.9|44598.9|44633.9|44593.9|44638.9|44598.9|44633.9|44593.9|3
1620868030000|2021-05-13 01:07:10|44638.8|44598.8|44638.8|44598.8|44638.9|44598.9|44633.9|44593.9|1
1620868040000|2021-05-13 01:07:20|44643.8|44603.8|44628.9|44588.9|44643.8|44603.8|44628.9|44588.9|4
1620868050000|2021-05-13 01:07:30|44624|44584|44624|44584|44628.9|44588.9|44624|44584|1
1620868060000|2021-05-13 01:07:40|44623.9|44583.9|44624|44584|44624|44584|44623.9|44583.9|0
1620868080000|2021-05-13 01:08:00|44619.1|44579.1|44614.1|44574.1|44624|44584|44609.1|44569.1|1
1620868090000|2021-05-13 01:08:10|44609.1|44569.1|44604.1|44564.1|44609.1|44569.1|44599.1|44559.1|5
1620868100000|2021-05-13 01:08:20|44599.2|44559.2|44589.2|44549.2|44599.2|44559.2|44589.2|44549.2|4
1620868110000|2021-05-13 01:08:30|44589.3|44549.3|44594.2|44554.2|44599.1|44559.1|44589.2|44549.2|1
1620868120000|2021-05-13 01:08:40|44589.3|44549.3|44599.1|44559.1|44599.1|44559.1|44589.3|44549.3|0
1620868130000|2021-05-13 01:08:50|44609.1|44569.1|44609.1|44569.1|44619|44579|44604.1|44564.1|3
1620868140000|2021-05-13 01:09:00|44604.1|44564.1|44589.2|44549.2|44609.1|44569.1|44589.2|44549.2|0
1620868150000|2021-05-13 01:09:10|44599.1|44559.1|44594.2|44554.2|44604.1|44564.1|44589.2|44549.2|6
1620868160000|2021-05-13 01:09:20|44589.3|44549.3|44579.3|44539.3|44589.3|44549.3|44579.3|44539.3|0
1620868170000|2021-05-13 01:09:30|44584.2|44544.2|44584.3|44544.3|44584.3|44544.3|44579.3|44539.3|0
1620868180000|2021-05-13 01:09:40|44589.2|44549.2|44584.3|44544.3|44594.2|44554.2|44579.3|44539.3|2
1620868190000|2021-05-13 01:09:50|44589.2|44549.2|44589.2|44549.2|44589.2|44549.2|44589.2|44549.2|0
1620868200000|2021-05-13 01:10:00|44589.3|44549.3|44589.2|44549.2|44594.2|44554.2|44589.2|44549.2|0
1620868210000|2021-05-13 01:10:10|44589.3|44549.3|44599.1|44559.1|44604.1|44564.1|44589.3|44549.3|5
1620868220000|2021-05-13 01:10:20|44594.2|44554.2|44584.3|44544.3|44594.2|44554.2|44579.3|44539.3|2
1620868230000|2021-05-13 01:10:30|44589.2|44549.2|44579.3|44539.3|44589.2|44549.2|44579.3|44539.3|3
1620868260000|2021-05-13 01:11:00|44589.2|44549.2|44594.2|44554.2|44594.2|44554.2|44589.2|44549.2|4
1620868270000|2021-05-13 01:11:10|44594.1|44554.1|44579.3|44539.3|44594.1|44554.1|44579.3|44539.3|2
1620868280000|2021-05-13 01:11:20|44574.3|44534.3|44564.4|44524.4|44574.3|44534.3|44564.4|44524.4|1
1620868290000|2021-05-13 01:11:30|44559.4|44519.4|44544.6|44504.6|44564.4|44524.4|44534.6|44494.6|7
1620868300000|2021-05-13 01:11:40|44549.5|44509.5|44554.5|44514.5|44559.4|44519.4|44549.5|44509.5|1
1620868310000|2021-05-13 01:11:50|44554.4|44514.4|44554.5|44514.5|44559.4|44519.4|44554.4|44514.4|2
1620868320000|2021-05-13 01:12:00|44559.4|44519.4|44554.5|44514.5|44559.4|44519.4|44549.5|44509.5|0
1620868330000|2021-05-13 01:12:10|44549.5|44509.5|44549.5|44509.5|44549.5|44509.5|44544.5|44504.5|0
1620868340000|2021-05-13 01:12:20|44554.5|44514.5|44554.5|44514.5|44559.4|44519.4|44554.5|44514.5|0
1620868350000|2021-05-13 01:12:30|44559.4|44519.4|44554.5|44514.5|44559.4|44519.4|44554.5|44514.5|1
1620868370000|2021-05-13 01:12:50|44559.4|44519.4|44559.4|44519.4|44564.4|44524.4|44559.4|44519.4|5
1620868380000|2021-05-13 01:13:00|44554.5|44514.5|44544.5|44504.5|44554.5|44514.5|44544.5|44504.5|1
1620868390000|2021-05-13 01:13:10|44549.5|44509.5|44549.5|44509.5|44549.5|44509.5|44544.5|44504.5|0
1620868400000|2021-05-13 01:13:20|44544.5|44504.5|44544.5|44504.5|44549.5|44509.5|44544.5|44504.5|0
1620868410000|2021-05-13 01:13:30|44549.5|44509.5|44549.5|44509.5|44549.5|44509.5|44544.5|44504.5|2
1620868420000|2021-05-13 01:13:40|44544.5|44504.5|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|1
1620868430000|2021-05-13 01:13:50|44549.5|44509.5|44544.5|44504.5|44549.5|44509.5|44544.5|44504.5|1
1620868440000|2021-05-13 01:14:00|44539.5|44499.5|44549.5|44509.5|44549.5|44509.5|44539.5|44499.5|2
1620868450000|2021-05-13 01:14:10|44544.5|44504.5|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|1
1620868460000|2021-05-13 01:14:20|44549.5|44509.5|44544.5|44504.5|44549.5|44509.5|44544.5|44504.5|0
1620868470000|2021-05-13 01:14:30|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|2
1620868480000|2021-05-13 01:14:40|44539.6|44499.6|44549.5|44509.5|44549.5|44509.5|44539.6|44499.6|2
1620868510000|2021-05-13 01:15:10|44559.4|44519.4|44554.5|44514.5|44559.4|44519.4|44549.5|44509.5|2
1620868520000|2021-05-13 01:15:20|44554.4|44514.4|44554.5|44514.5|44554.5|44514.5|44554.4|44514.4|0
1620868530000|2021-05-13 01:15:30|44559.4|44519.4|44559.4|44519.4|44559.4|44519.4|44559.4|44519.4|0
1620868550000|2021-05-13 01:15:50|44554.5|44514.5|44559.4|44519.4|44559.4|44519.4|44554.5|44514.5|1
1620868560000|2021-05-13 01:16:00|44559.5|44519.5|44569.3|44529.3|44579.2|44539.2|44559.5|44519.5|4
1620868570000|2021-05-13 01:16:10|44569.4|44529.4|44579.2|44539.2|44579.2|44539.2|44569.4|44529.4|0
1620868590000|2021-05-13 01:16:30|44574.3|44534.3|44574.3|44534.3|44579.2|44539.2|44574.3|44534.3|1
1620868600000|2021-05-13 01:16:40|44574.2|44534.2|44569.3|44529.3|44574.2|44534.2|44559.4|44519.4|6
1620868610000|2021-05-13 01:16:50|44569.4|44529.4|44574.3|44534.3|44579.2|44539.2|44569.4|44529.4|2
1620868620000|2021-05-13 01:17:00|44579.2|44539.2|44569.3|44529.3|44579.2|44539.2|44569.3|44529.3|3
1620868630000|2021-05-13 01:17:10|44569.4|44529.4|44569.3|44529.3|44579.2|44539.2|44569.3|44529.3|8
1620868640000|2021-05-13 01:17:20|44569.4|44529.4|44574.3|44534.3|44579.2|44539.2|44569.4|44529.4|0
1620868650000|2021-05-13 01:17:30|44579.2|44539.2|44589.2|44549.2|44589.2|44549.2|44579.2|44539.2|3
1620868660000|2021-05-13 01:17:40|44584.2|44544.2|44594.2|44554.2|44599.1|44559.1|44584.2|44544.2|1
1620868670000|2021-05-13 01:17:50|44599.1|44559.1|44594.2|44554.2|44599.1|44559.1|44594.2|44554.2|0
1620868680000|2021-05-13 01:18:00|44589.2|44549.2|44594.2|44554.2|44594.2|44554.2|44589.2|44549.2|0
1620868690000|2021-05-13 01:18:10|44594.1|44554.1|44589.2|44549.2|44594.2|44554.2|44589.2|44549.2|3
1620868700000|2021-05-13 01:18:20|44594.1|44554.1|44599.1|44559.1|44599.1|44559.1|44594.1|44554.1|5
1620868730000|2021-05-13 01:18:50|44594.2|44554.2|44589.2|44549.2|44594.2|44554.2|44589.2|44549.2|1
1620868740000|2021-05-13 01:19:00|44594.1|44554.1|44589.2|44549.2|44594.2|44554.2|44589.2|44549.2|0
1620868750000|2021-05-13 01:19:10|44584.2|44544.2|44574.3|44534.3|44584.2|44544.2|44574.3|44534.3|2
1620868760000|2021-05-13 01:19:20|44579.2|44539.2|44579.2|44539.2|44584.2|44544.2|44574.3|44534.3|1
1620868770000|2021-05-13 01:19:30|44574.3|44534.3|44574.3|44534.3|44574.3|44534.3|44574.3|44534.3|1
1620868780000|2021-05-13 01:19:40|44579.2|44539.2|44584.2|44544.2|44584.2|44544.2|44579.2|44539.2|1
1620868790000|2021-05-13 01:19:50|44569.3|44529.3|44569.3|44529.3|44569.3|44529.3|44569.3|44529.3|1
1620868800000|2021-05-13 01:20:00|44559.4|44519.4|44549.4|44509.4|44559.4|44519.4|44549.4|44509.4|1
1620868810000|2021-05-13 01:20:10|44544.5|44504.5|44544.5|44504.5|44549.4|44509.4|44539.6|44499.6|4
1620868820000|2021-05-13 01:20:20|44539.6|44499.6|44544.5|44504.5|44544.5|44504.5|44534.5|44494.5|6
1620868830000|2021-05-13 01:20:30|44539.6|44499.6|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|0
1620868840000|2021-05-13 01:20:40|44544.4|44504.4|44544.5|44504.5|44544.5|44504.5|44534.6|44494.6|2
1620868850000|2021-05-13 01:20:50|44549.4|44509.4|44549.4|44509.4|44549.4|44509.4|44544.5|44504.5|1
1620868860000|2021-05-13 01:21:00|44544.5|44504.5|44539.5|44499.5|44549.4|44509.4|44539.5|44499.5|2
1620868870000|2021-05-13 01:21:10|44539.6|44499.6|44549.5|44509.5|44554.4|44514.4|44539.6|44499.6|4
1620868890000|2021-05-13 01:21:30|44544.5|44504.5|44554.4|44514.4|44559.4|44519.4|44544.5|44504.5|1
1620868900000|2021-05-13 01:21:40|44559.4|44519.4|44564.4|44524.4|44564.4|44524.4|44559.4|44519.4|3
1620868910000|2021-05-13 01:21:50|44569.3|44529.3|44554.4|44514.4|44569.3|44529.3|44554.4|44514.4|0
1620868920000|2021-05-13 01:22:00|44549.5|44509.5|44554.4|44514.4|44554.4|44514.4|44549.4|44509.4|0
1620868930000|2021-05-13 01:22:10|44549.5|44509.5|44549.4|44509.4|44554.4|44514.4|44549.4|44509.4|0
1620868940000|2021-05-13 01:22:20|44544.5|44504.5|44549.4|44509.4|44549.4|44509.4|44544.5|44504.5|1
1620868950000|2021-05-13 01:22:30|44544.5|44504.5|44539.5|44499.5|44544.5|44504.5|44539.5|44499.5|0
1620868960000|2021-05-13 01:22:40|44544.4|44504.4|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|1
1620868970000|2021-05-13 01:22:50|44544.4|44504.4|44544.5|44504.5|44544.5|44504.5|44544.4|44504.4|0
1620868980000|2021-05-13 01:23:00|44549.4|44509.4|44549.4|44509.4|44549.4|44509.4|44549.4|44509.4|1
1620868990000|2021-05-13 01:23:10|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|44539.5|44499.5|2
1620869000000|2021-05-13 01:23:20|44539.6|44499.6|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|1
1620869010000|2021-05-13 01:23:30|44539.6|44499.6|44539.5|44499.5|44539.6|44499.6|44539.5|44499.5|0
1620869020000|2021-05-13 01:23:40|44539.6|44499.6|44549.4|44509.4|44549.4|44509.4|44539.6|44499.6|1
1620869040000|2021-05-13 01:24:00|44544.5|44504.5|44539.5|44499.5|44544.5|44504.5|44539.5|44499.5|1
1620869050000|2021-05-13 01:24:10|44544.5|44504.5|44544.5|44504.5|44544.5|44504.5|44544.5|44504.5|2
1620869060000|2021-05-13 01:24:20|44549.4|44509.4|44544.5|44504.5|44549.4|44509.4|44544.5|44504.5|1
1620869070000|2021-05-13 01:24:30|||||||||1
1620869080000|2021-05-13 01:24:40|44549.4|44509.4|44544.5|44504.5|44549.4|44509.4|44544.5|44504.5|0
1620869090000|2021-05-13 01:24:50|44539.6|44499.6|44544.5|44504.5|44544.5|44504.5|44539.5|44499.5|0
1620869110000|2021-05-13 01:25:10|44544.4|44504.4|44539.5|44499.5|44544.4|44504.4|44539.5|44499.5|0
1620869120000|2021-05-13 01:25:20|44534.6|44494.6|44539.5|44499.5|44539.5|44499.5|44534.6|44494.6|1
1620869130000|2021-05-13 01:25:30|44544.5|44504.5|44539.5|44499.5|44544.5|44504.5|44539.5|44499.5|2
1620869140000|2021-05-13 01:25:40|44534.6|44494.6|44539.5|44499.5|44539.5|44499.5|44534.6|44494.6|3
1620869150000|2021-05-13 01:25:50|44542.5|44502.5|44542.5|44502.5|44542.5|44502.5|44542.5|44502.5|7
1620869160000|2021-05-13 01:26:00|44542.4|44502.4|44532.5|44492.5|44542.4|44502.4|44527.5|44487.5|3
1620869170000|2021-05-13 01:26:10|44537.4|44497.4|44537.5|44497.5|44537.5|44497.5|44537.4|44497.4|0
1620869180000|2021-05-13 01:26:20|44537.6|44497.6|44537.5|44497.5|44542.5|44502.5|44537.5|44497.5|4
1620869200000|2021-05-13 01:26:40|44537.6|44497.6|44557.5|44517.5|44557.5|44517.5|44537.6|44497.6|4
1620869210000|2021-05-13 01:26:50|44557.6|44517.6|44562.5|44522.5|44562.5|44522.5|44557.6|44517.6|1
1620869220000|2021-05-13 01:27:00|44562.4|44522.4|44552.5|44512.5|44562.4|44522.4|44537.6|44497.6|2
1620869230000|2021-05-13 01:27:10|44552.4|44512.4|44542.5|44502.5|44552.4|44512.4|44542.5|44502.5|1
1620869240000|2021-05-13 01:27:20|44537.6|44497.6|44492.5|44452.5|44537.6|44497.6|44492.5|44452.5|15
1620869250000|2021-05-13 01:27:30|44492.4|44452.4|44507.5|44467.5|44507.5|44467.5|44492.4|44452.4|3
1620869260000|2021-05-13 01:27:40|44507.4|44467.4|44502.5|44462.5|44507.4|44467.4|44502.5|44462.5|0
1620869270000|2021-05-13 01:27:50|44497.6|44457.6|44502.5|44462.5|44502.5|44462.5|44497.6|44457.6|0
1620869280000|2021-05-13 01:28:00|44502.4|44462.4|44497.5|44457.5|44502.5|44462.5|44497.5|44457.5|0
1620869290000|2021-05-13 01:28:10|44492.6|44452.6|44497.5|44457.5|44502.5|44462.5|44492.6|44452.6|0
1620869300000|2021-05-13 01:28:20|44497.4|44457.4|44492.5|44452.5|44497.4|44457.4|44492.5|44452.5|0
1620869310000|2021-05-13 01:28:30|44487.6|44447.6|44497.5|44457.5|44497.5|44457.5|44487.6|44447.6|0
1620869320000|2021-05-13 01:28:40|44492.5|44452.5|44487.5|44447.5|44492.5|44452.5|44487.5|44447.5|1
1620869330000|2021-05-13 01:28:50|44492.5|44452.5|44492.5|44452.5|44492.5|44452.5|44487.6|44447.6|1
1620869340000|2021-05-13 01:29:00|44487.6|44447.6|44487.5|44447.5|44492.5|44452.5|44487.5|44447.5|0
1620869350000|2021-05-13 01:29:10|44492.4|44452.4|44492.5|44452.5|44492.5|44452.5|44492.4|44452.4|0
1620869370000|2021-05-13 01:29:30|44492.6|44452.6|44497.5|44457.5|44497.5|44457.5|44492.5|44452.5|0
1620869380000|2021-05-13 01:29:40|44502.5|44462.5|44512.5|44472.5|44522.5|44482.5|44502.5|44462.5|3
1620869390000|2021-05-13 01:29:50|44512.4|44472.4|44497.4|44457.4|44512.5|44472.5|44492.5|44452.5|1
1620869400000|2021-05-13 01:30:00|44497.5|44457.5|44497.5|44457.5|44497.5|44457.5|44497.5|44457.5|1
1620869410000|2021-05-13 01:30:10|44497.4|44457.4|44487.5|44447.5|44497.4|44457.4|44487.5|44447.5|2
1620869420000|2021-05-13 01:30:20|44492.4|44452.4|44472.5|44432.5|44492.5|44452.5|44472.5|44432.5|5
1620869430000|2021-05-13 01:30:30|44472.4|44432.4|44482.5|44442.5|44482.5|44442.5|44472.4|44432.4|0
1620869440000|2021-05-13 01:30:40|44482.4|44442.4|44482.5|44442.5|44482.5|44442.5|44477.6|44437.6|0
1620869460000|2021-05-13 01:31:00|44522.5|44402.5|44487.5|44447.5|44522.5|44447.5|44482.4|44402.5|2443
1620869470000|2021-05-13 01:31:10|44487.6|44447.6|44502.5|44462.5|44502.5|44462.5|44487.6|44447.6|1
1620869480000|2021-05-13 01:31:20|44502.4|44462.4|44482.5|44442.5|44502.4|44462.4|44482.5|44442.5|1
1620869490000|2021-05-13 01:31:30|44482.6|44442.6|44497.5|44457.5|44502.5|44462.5|44482.6|44442.6|4
1620869500000|2021-05-13 01:31:40|44497.4|44457.4|44492.5|44452.5|44497.5|44457.5|44492.5|44452.5|0
1620869510000|2021-05-13 01:31:50|44487.6|44447.6|44492.5|44452.5|44492.5|44452.5|44487.5|44447.5|0
1620869520000|2021-05-13 01:32:00|44492.4|44452.4|44482.5|44442.5|44492.4|44452.4|44482.5|44442.5|2
1620869540000|2021-05-13 01:32:20|44477.6|44437.6|44482.5|44442.5|44482.5|44442.5|44477.6|44437.6|0
1620869550000|2021-05-13 01:32:30|44487.4|44447.4|44492.5|44452.5|44492.5|44452.5|44487.4|44447.4|0
1620869560000|2021-05-13 01:32:40|44487.6|44447.6|44492.5|44452.5|44492.5|44452.5|44487.5|44447.5|0
1620869570000|2021-05-13 01:32:50|44487.6|44447.6|44492.5|44452.5|44492.5|44452.5|44482.5|44442.5|0
1620869580000|2021-05-13 01:33:00|44487.6|44447.6|44492.5|44452.5|44492.5|44452.5|44482.5|44442.5|0
1620869600000|2021-05-13 01:33:20|44492.4|44452.4|44487.5|44447.5|44492.4|44452.4|44487.5|44447.5|0
1620869610000|2021-05-13 01:33:30|44492.4|44452.4|44492.5|44452.5|44497.5|44457.5|44492.4|44452.4|2
1620869620000|2021-05-13 01:33:40|44492.4|44452.4|44492.5|44452.5|44492.6|44452.6|44492.4|44452.4|2
1620869630000|2021-05-13 01:33:50|44497.4|44457.4|44497.5|44457.5|44497.5|44457.5|44492.5|44452.5|0
1620869640000|2021-05-13 01:34:00|44497.6|44457.6|44512.5|44472.5|44512.5|44472.5|44497.6|44457.6|2
1620869650000|2021-05-13 01:34:10|44512.6|44472.6|44512.5|44472.5|44517.5|44477.5|44507.5|44467.5|1
1620869660000|2021-05-13 01:34:20|44512.6|44472.6|44512.5|44472.5|44522.5|44482.5|44507.5|44467.5|0
1620869670000|2021-05-13 01:34:30|44507.6|44467.6|44497.5|44457.5|44517.5|44477.5|44497.5|44457.5|9
1620869690000|2021-05-13 01:34:50|44507.5|44467.5|44487.5|44447.5|44507.5|44467.5|44487.5|44447.5|4
1620869700000|2021-05-13 01:35:00|44487.4|44447.4|44482.5|44442.5|44487.4|44447.4|44482.5|44442.5|0
1620869710000|2021-05-13 01:35:10|44477.6|44437.6|44467.5|44427.5|44477.6|44437.6|44467.5|44427.5|1
1620869730000|2021-05-13 01:35:30|44462.5|44422.5|44462.5|44422.5|44467.4|44427.4|44462.5|44422.5|3
1620869740000|2021-05-13 01:35:40|44467.4|44427.4|44467.5|44427.5|44467.5|44427.5|44467.4|44427.4|0
1620869750000|2021-05-13 01:35:50|44467.4|44427.4|44467.5|44427.5|44467.5|44427.5|44462.5|44422.5|0
1620869760000|2021-05-13 01:36:00|44462.6|44422.6|44462.5|44422.5|44462.6|44422.6|44462.5|44422.5|0
1620869770000|2021-05-13 01:36:10|||||||||1
1620869780000|2021-05-13 01:36:20|44462.6|44422.6|44467.5|44427.5|44467.5|44427.5|44462.6|44422.6|0
1620869790000|2021-05-13 01:36:30|44467.4|44427.4|44467.5|44427.5|44467.5|44427.5|44462.5|44422.5|0
1620869830000|2021-05-13 01:37:10|44467.4|44427.4|44462.5|44422.5|44467.5|44427.5|44462.5|44422.5|3
1620869850000|2021-05-13 01:37:30|44457.5|44417.5|44462.5|44422.5|44467.4|44427.4|44457.5|44417.5|3
1620869860000|2021-05-13 01:37:40|44467.4|44427.4|44467.5|44427.5|44467.5|44427.5|44467.4|44427.4|0
1620869870000|2021-05-13 01:37:50|44467.6|44427.6|44467.5|44427.5|44472.6|44432.6|44467.5|44427.5|1
1620869880000|2021-05-13 01:38:00|44472.4|44432.4|44467.5|44427.5|44472.5|44432.5|44467.5|44427.5|0
1620869890000|2021-05-13 01:38:10|44467.4|44427.4|44467.5|44427.5|44467.5|44427.5|44462.5|44422.5|0
1620869900000|2021-05-13 01:38:20|44472.4|44432.4|44472.5|44432.5|44472.5|44432.5|44467.5|44427.5|0
1620869910000|2021-05-13 01:38:30|44477.5|44437.5|44477.5|44437.5|44477.5|44437.5|44477.5|44437.5|0
1620869920000|2021-05-13 01:38:40|44482.4|44442.4|44477.5|44437.5|44482.4|44442.4|44477.5|44437.5|0
1620869930000|2021-05-13 01:38:50|44482.5|44442.5|44477.5|44437.5|44482.5|44442.5|44477.5|44437.5|1
1620869940000|2021-05-13 01:39:00|44482.5|44442.5|44487.5|44447.5|44492.5|44452.5|44477.5|44437.5|2
1620869950000|2021-05-13 01:39:10|44492.5|44452.5|44492.5|44452.5|44492.5|44452.5|44487.5|44447.5|3
1620869960000|2021-05-13 01:39:20|44487.5|44447.5|44482.5|44442.5|44487.5|44447.5|44482.5|44442.5|0
1620869970000|2021-05-13 01:39:30|44477.5|44437.5|44477.5|44437.5|44477.5|44437.5|44477.5|44437.5|1
1620869980000|2021-05-13 01:39:40|44482.5|44442.5|44477.5|44437.5|44482.5|44442.5|44477.5|44437.5|3
1620869990000|2021-05-13 01:39:50|44482.5|44442.5|44472.5|44432.5|44482.5|44442.5|44472.5|44432.5|2
1620870000000|2021-05-13 01:40:00|44477.4|44437.4|44477.5|44437.5|44477.5|44437.5|44477.4|44437.4|0
1620870030000|2021-05-13 01:40:30|44472.5|44432.5|44477.5|44437.5|44477.5|44437.5|44472.5|44432.5|1
1620870040000|2021-05-13 01:40:40|44482.5|44442.5|44482.5|44442.5|44482.5|44442.5|44482.5|44442.5|1
1620870050000|2021-05-13 01:40:50|44487.5|44447.5|44487.5|44447.5|44487.5|44447.5|44487.5|44447.5|1
1620870060000|2021-05-13 01:41:00|44492.5|44452.5|44492.5|44452.5|44492.5|44452.5|44492.5|44452.5|0
1620870110000|2021-05-13 01:41:50|44492.7|44452.7|44492.5|44452.5|44497.5|44457.5|44492.5|44452.5|2
1620870130000|2021-05-13 01:42:10|44502.5|44462.5|44497.5|44457.5|44502.5|44462.5|44497.5|44457.5|0
1620870140000|2021-05-13 01:42:20|44497.4|44457.4|44492.5|44452.5|44497.4|44457.4|44492.5|44452.5|1
1620870150000|2021-05-13 01:42:30|44487.5|44447.5|44487.5|44447.5|44492.5|44452.5|44487.5|44447.5|0
1620870160000|2021-05-13 01:42:40|44497.5|44457.5|44497.5|44457.5|44497.5|44457.5|44497.5|44457.5|1
1620870180000|2021-05-13 01:43:00|44502.5|44462.5|44502.5|44462.5|44502.5|44462.5|44487.5|44447.5|3
1620870210000|2021-05-13 01:43:30|44507.4|44467.4|44507.5|44467.5|44507.5|44467.5|44507.4|44467.4|0
1620870220000|2021-05-13 01:43:40|44512.4|44472.4|44497.5|44457.5|44512.5|44472.5|44497.5|44457.5|7
1620870230000|2021-05-13 01:43:50|44502.5|44462.5|44507.5|44467.5|44507.5|44467.5|44502.5|44462.5|2
1620870240000|2021-05-13 01:44:00|44517.5|44477.5|44527.5|44487.5|44527.5|44487.5|44517.5|44477.5|2
1620870250000|2021-05-13 01:44:10|44527.4|44487.4|44522.5|44482.5|44532.5|44492.5|44522.5|44482.5|4
1620870260000|2021-05-13 01:44:20|44517.5|44477.5|44517.5|44477.5|44517.5|44477.5|44517.5|44477.5|0
1620870270000|2021-05-13 01:44:30|44522.5|44482.5|44522.5|44482.5|44522.5|44482.5|44522.5|44482.5|0
1620870280000|2021-05-13 01:44:40|44517.5|44477.5|44512.5|44472.5|44522.5|44482.5|44512.5|44472.5|0
1620870290000|2021-05-13 01:44:50|44517.4|44477.4|44522.5|44482.5|44522.5|44482.5|44512.5|44472.5|1
1620870300000|2021-05-13 01:45:00|44527.4|44487.4|44522.5|44482.5|44527.5|44487.5|44522.5|44482.5|0
1620870310000|2021-05-13 01:45:10|44517.5|44477.5|44522.5|44482.5|44522.5|44482.5|44517.5|44477.5|0
1620870320000|2021-05-13 01:45:20|44527.5|44487.5|44527.5|44487.5|44527.5|44487.5|44527.5|44487.5|0
1620870330000|2021-05-13 01:45:30|44522.5|44482.5|44527.5|44487.5|44527.5|44487.5|44522.5|44482.5|0
1620870340000|2021-05-13 01:45:40|44532.5|44492.5|44527.5|44487.5|44532.5|44492.5|44527.5|44487.5|0
1620870350000|2021-05-13 01:45:50|44537.5|44497.5|44537.5|44497.5|44537.5|44497.5|44532.5|44492.5|1
1620870360000|2021-05-13 01:46:00|44547.5|44507.5|44542.5|44502.5|44552.5|44512.5|44537.5|44497.5|24
1620870370000|2021-05-13 01:46:10|44547.4|44507.4|44542.5|44502.5|44547.5|44507.5|44542.5|44502.5|0
1620870380000|2021-05-13 01:46:20|44547.4|44507.4|44542.5|44502.5|44547.5|44507.5|44537.5|44497.5|1
1620870390000|2021-05-13 01:46:30|44552.4|44512.4|44552.5|44512.5|44552.5|44512.5|44552.4|44512.4|1
1620870400000|2021-05-13 01:46:40|44557.4|44517.4|44562.5|44522.5|44567.4|44527.4|44557.4|44517.4|1
1620870410000|2021-05-13 01:46:50|44562.3|44522.3|44552.5|44512.5|44562.3|44522.3|44542.5|44502.5|15
1620870420000|2021-05-13 01:47:00|44552.4|44512.4|44552.5|44512.5|44552.5|44512.5|44547.5|44507.5|0
1620870430000|2021-05-13 01:47:10|44557.4|44517.4|44552.5|44512.5|44557.5|44517.5|44552.5|44512.5|0
1620870440000|2021-05-13 01:47:20|44557.4|44517.4|44552.5|44512.5|44557.4|44517.4|44552.5|44512.5|0
1620870450000|2021-05-13 01:47:30|44552.4|44512.4|44552.5|44512.5|44552.5|44512.5|44552.4|44512.4|0
1620870460000|2021-05-13 01:47:40|44547.5|44507.5|44537.5|44497.5|44547.5|44507.5|44537.5|44497.5|1
1620870470000|2021-05-13 01:47:50|44542.5|44502.5|44542.5|44502.5|44547.5|44507.5|44542.5|44502.5|0
1620870480000|2021-05-13 01:48:00|44547.4|44507.4|44542.5|44502.5|44547.5|44507.5|44542.5|44502.5|0
1620870490000|2021-05-13 01:48:10|44547.4|44507.4|44537.5|44497.5|44547.4|44507.4|44537.5|44497.5|0
1620870510000|2021-05-13 01:48:30|44537.4|44497.4|44532.5|44492.5|44537.5|44497.5|44527.5|44487.5|0
1620870520000|2021-05-13 01:48:40|44527.5|44487.5|44532.5|44492.5|44532.5|44492.5|44527.5|44487.5|0
1620870540000|2021-05-13 01:49:00|44532.4|44492.4|44522.5|44482.5|44532.4|44492.4|44522.5|44482.5|1
1620870550000|2021-05-13 01:49:10|44517.5|44477.5|44517.5|44477.5|44517.5|44477.5|44517.5|44477.5|0
1620870600000|2021-05-13 01:50:00|44517.4|44477.4|44512.5|44472.5|44517.5|44477.5|44512.5|44472.5|1
1620870610000|2021-05-13 01:50:10|44507.5|44467.5|44502.5|44462.5|44507.5|44467.5|44502.5|44462.5|0
1620870630000|2021-05-13 01:50:30|44507.4|44467.4|44507.5|44467.5|44512.5|44472.5|44507.4|44467.4|1
1620870640000|2021-05-13 01:50:40|44502.5|44462.5|44497.5|44457.5|44502.5|44462.5|44497.5|44457.5|0
1620870670000|2021-05-13 01:51:10|44502.4|44462.4|44507.5|44467.5|44507.5|44467.5|44497.5|44457.5|1
1620870680000|2021-05-13 01:51:20|44512.5|44472.5|44512.5|44472.5|44517.4|44477.4|44512.5|44472.5|3
1620870690000|2021-05-13 01:51:30|44507.5|44467.5|44507.5|44467.5|44507.5|44467.5|44507.5|44467.5|0
1620870700000|2021-05-13 01:51:40|44507.4|44467.4|44502.5|44462.5|44517.5|44477.5|44502.5|44462.5|3
1620870710000|2021-05-13 01:51:50|44497.5|44457.5|44497.5|44457.5|44502.5|44462.5|44497.5|44457.5|2
1620870720000|2021-05-13 01:52:00|44502.4|44462.4|44507.5|44467.5|44507.5|44467.5|44497.5|44457.5|1
1620870730000|2021-05-13 01:52:10|44507.4|44467.4|44497.5|44457.5|44507.5|44467.5|44497.5|44457.5|10
1620870740000|2021-05-13 01:52:20|44502.5|44462.5|44492.5|44452.5|44502.5|44462.5|44492.5|44452.5|1
1620870750000|2021-05-13 01:52:30|44502.5|44462.5|44502.5|44462.5|44502.5|44462.5|44502.5|44462.5|1
1620870770000|2021-05-13 01:52:50|44507.4|44467.4|44502.5|44462.5|44507.4|44467.4|44502.5|44462.5|0
1620870780000|2021-05-13 01:53:00|44507.4|44467.4|44512.5|44472.5|44512.5|44472.5|44507.4|44467.4|1
1620870790000|2021-05-13 01:53:10|44507.5|44467.5|44507.5|44467.5|44507.5|44467.5|44507.5|44467.5|0
1620870810000|2021-05-13 01:53:30|44507.4|44467.4|44507.4|44467.4|44512.4|44472.4|44507.4|44467.4|0
1620870840000|2021-05-13 01:54:00|44507.5|44467.5|44507.4|44467.4|44512.4|44472.4|44507.4|44467.4|0
1620870850000|2021-05-13 01:54:10|44502.4|44462.4|44497.4|44457.4|44502.4|44462.4|44497.4|44457.4|1
1620870860000|2021-05-13 01:54:20|44492.4|44452.4|44487.4|44447.4|44497.4|44457.4|44487.4|44447.4|3
1620870870000|2021-05-13 01:54:30|44492.4|44452.4|44492.4|44452.4|44492.4|44452.4|44492.4|44452.4|3
1620870880000|2021-05-13 01:54:40|44487.4|44447.4|44492.4|44452.4|44492.4|44452.4|44487.4|44447.4|0
1620870890000|2021-05-13 01:54:50|44497.4|44457.4|44497.4|44457.4|44497.4|44457.4|44497.4|44457.4|0
1620870900000|2021-05-13 01:55:00|44492.5|44452.5|44492.4|44452.4|44492.5|44452.5|44492.4|44452.4|0
1620870930000|2021-05-13 01:55:30|44497.4|44457.4|44502.4|44462.4|44502.4|44462.4|44497.4|44457.4|2
1620870940000|2021-05-13 01:55:40|44502.5|44462.5|44512.4|44472.4|44512.4|44472.4|44502.5|44462.5|2
1620870960000|2021-05-13 01:56:00|44512.5|44472.5|44512.4|44472.4|44512.5|44472.5|44512.4|44472.4|1
1620870970000|2021-05-13 01:56:10|44512.5|44472.5|44517.4|44477.4|44517.4|44477.4|44512.5|44472.5|0
1620870980000|2021-05-13 01:56:20|44517.5|44477.5|44527.4|44487.4|44527.4|44487.4|44517.5|44477.5|2
1620870990000|2021-05-13 01:56:30|44532.4|44492.4|44522.4|44482.4|44532.4|44492.4|44517.5|44477.5|2
1620871000000|2021-05-13 01:56:40|44527.4|44487.4|44537.4|44497.4|44537.4|44497.4|44522.4|44482.4|4
1620871010000|2021-05-13 01:56:50|44532.5|44492.5|44542.4|44502.4|44542.4|44502.4|44532.4|44492.4|1
1620871020000|2021-05-13 01:57:00|44537.5|44497.5|44542.4|44502.4|44547.4|44507.4|44532.4|44492.4|0
1620871030000|2021-05-13 01:57:10|44537.4|44497.4|44542.4|44502.4|44542.4|44502.4|44537.4|44497.4|0
1620871060000|2021-05-13 01:57:40|44537.5|44497.5|44537.4|44497.4|44537.5|44497.5|44537.4|44497.4|0
1620871070000|2021-05-13 01:57:50|44537.5|44497.5|44547.4|44507.4|44547.4|44507.4|44537.5|44497.5|0
1620871080000|2021-05-13 01:58:00|44547.5|44507.5|44552.4|44512.4|44552.4|44512.4|44547.5|44507.5|0
1620871100000|2021-05-13 01:58:20|44557.4|44517.4|44552.4|44512.4|44557.4|44517.4|44552.4|44512.4|0
1620871140000|2021-05-13 01:59:00|44547.4|44507.4|44547.4|44507.4|44547.4|44507.4|44542.4|44502.4|1
1620871170000|2021-05-13 01:59:30|44542.5|44502.5|44537.4|44497.4|44542.5|44502.5|44537.4|44497.4|0
1620871180000|2021-05-13 01:59:40|44537.5|44497.5|44537.4|44497.4|44547.4|44507.4|44537.4|44497.4|0
1620871200000|2021-05-13 02:00:00|44532.4|44492.4|44527.4|44487.4|44532.4|44492.4|44527.4|44487.4|1
1620871210000|2021-05-13 02:00:10|44522.4|44482.4|44517.4|44477.4|44522.4|44482.4|44517.4|44477.4|7
1620871220000|2021-05-13 02:00:20|44517.5|44477.5|44517.4|44477.4|44527.4|44487.4|44517.4|44477.4|3
1620871230000|2021-05-13 02:00:30|44512.4|44472.4|44522.4|44482.4|44522.4|44482.4|44512.4|44472.4|4
1620871240000|2021-05-13 02:00:40|44517.5|44477.5|44507.4|44467.4|44517.5|44477.5|44507.4|44467.4|1
1620871280000|2021-05-13 02:01:20|44502.4|44462.4|44512.4|44472.4|44512.4|44472.4|44502.4|44462.4|3
1620871300000|2021-05-13 02:01:40|44517.4|44477.4|44517.4|44477.4|44517.4|44477.4|44517.4|44477.4|0
1620871310000|2021-05-13 02:01:50|44512.5|44472.5|44517.4|44477.4|44517.4|44477.4|44512.4|44472.4|0
1620871320000|2021-05-13 02:02:00|44512.4|44472.4|44507.4|44467.4|44512.4|44472.4|44507.4|44467.4|0
1620871330000|2021-05-13 02:02:10|44507.5|44467.5|44512.5|44472.5|44517.4|44477.4|44507.5|44467.5|0
1620871340000|2021-05-13 02:02:20|44517.4|44477.4|44517.4|44477.4|44517.4|44477.4|44517.4|44477.4|0
1620871350000|2021-05-13 02:02:30|44517.5|44477.5|44522.4|44482.4|44522.4|44482.4|44517.5|44477.5|1
1620871390000|2021-05-13 02:03:10|44522.5|44482.5|44537.4|44497.4|44537.4|44497.4|44522.5|44482.5|5
1620871410000|2021-05-13 02:03:30|44537.5|44497.5|44542.4|44502.4|44547.4|44507.4|44537.5|44497.5|0
1620871420000|2021-05-13 02:03:40|44547.4|44507.4|44547.4|44507.4|44547.4|44507.4|44542.4|44502.4|0
1620871430000|2021-05-13 02:03:50|44537.4|44497.4|44542.4|44502.4|44542.4|44502.4|44537.4|44497.4|1
1620871440000|2021-05-13 02:04:00|44537.5|44497.5|44542.4|44502.4|44547.4|44507.4|44537.4|44497.4|0
1620871470000|2021-05-13 02:04:30|44542.5|44502.5|44547.4|44507.4|44547.4|44507.4|44542.5|44502.5|0
1620871490000|2021-05-13 02:04:50|44542.4|44502.4|44542.4|44502.4|44542.4|44502.4|44542.4|44502.4|1
1620871500000|2021-05-13 02:05:00|44547.4|44507.4|44542.4|44502.4|44547.4|44507.4|44542.4|44502.4|1
1620871510000|2021-05-13 02:05:10|44547.4|44507.4|44552.4|44512.4|44552.4|44512.4|44547.4|44507.4|1
1620871520000|2021-05-13 02:05:20|44557.4|44517.4|44562.4|44522.4|44567.4|44527.4|44557.4|44517.4|2
1620871530000|2021-05-13 02:05:30|44567.4|44527.4|44562.4|44522.4|44567.4|44527.4|44562.4|44522.4|0
1620871550000|2021-05-13 02:05:50|44562.5|44522.5|44567.4|44527.4|44567.4|44527.4|44562.4|44522.4|1
1620871570000|2021-05-13 02:06:10|44562.4|44522.4|44567.4|44527.4|44567.4|44527.4|44562.4|44522.4|0
1620871600000|2021-05-13 02:06:40|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|0
1620871620000|2021-05-13 02:07:00|44562.5|44522.5|44567.4|44527.4|44567.4|44527.4|44562.5|44522.5|0
1620871630000|2021-05-13 02:07:10|||||||||12
1620871640000|2021-05-13 02:07:20|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|0
1620871660000|2021-05-13 02:07:40|44567.4|44527.4|44562.4|44522.4|44567.4|44527.4|44562.4|44522.4|2
1620871670000|2021-05-13 02:07:50|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|44567.4|44527.4|0
1620871700000|2021-05-13 02:08:20|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|44562.4|44522.4|0
1620871720000|2021-05-13 02:08:40|44567.4|44527.4|44562.4|44522.4|44567.4|44527.4|44557.4|44517.4|2
1620871740000|2021-05-13 02:09:00|44557.4|44517.4|44562.4|44522.4|44562.4|44522.4|44557.4|44517.4|0
1620871750000|2021-05-13 02:09:10|44562.5|44522.5|44567.4|44527.4|44567.4|44527.4|44562.4|44522.4|0
1620871760000|2021-05-13 02:09:20|44572.4|44532.4|44577.4|44537.4|44577.4|44537.4|44572.4|44532.4|3
1620871780000|2021-05-13 02:09:40|44582.4|44542.4|44577.4|44537.4|44587.4|44547.4|44577.4|44537.4|2
1620871790000|2021-05-13 02:09:50|44582.3|44542.3|44587.4|44547.4|44587.4|44547.4|44582.3|44542.3|1
1620871800000|2021-05-13 02:10:00|44582.4|44542.4|44582.4|44542.4|44587.4|44547.4|44582.3|44542.3|0
1620871810000|2021-05-13 02:10:10|44582.5|44542.5|44577.4|44537.4|44582.5|44542.5|44577.4|44537.4|1
1620871820000|2021-05-13 02:10:20|44577.5|44537.5|44587.4|44547.4|44587.4|44547.4|44577.5|44537.5|0
1620871870000|2021-05-13 02:11:10|44577.6|44537.6|44587.4|44547.4|44587.4|44547.4|44577.6|44537.6|2
1620871880000|2021-05-13 02:11:20|44587.3|44547.3|44582.4|44542.4|44587.3|44547.3|44582.4|44542.4|1
1620871900000|2021-05-13 02:11:40|44587.3|44547.3|44587.4|44547.4|44587.4|44547.4|44582.4|44542.4|1
1620871910000|2021-05-13 02:11:50|44587.3|44547.3|44582.4|44542.4|44587.3|44547.3|44577.5|44537.5|0
1620871920000|2021-05-13 02:12:00|44582.3|44542.3|44577.4|44537.4|44582.3|44542.3|44577.4|44537.4|0
1620871930000|2021-05-13 02:12:10|44572.5|44532.5|44572.4|44532.4|44572.5|44532.5|44572.4|44532.4|2
1620871940000|2021-05-13 02:12:20|44567.5|44527.5|44567.4|44527.4|44572.4|44532.4|44567.4|44527.4|0
1620871950000|2021-05-13 02:12:30|44567.5|44527.5|44572.4|44532.4|44577.3|44537.3|44567.5|44527.5|3
1620871960000|2021-05-13 02:12:40|44567.5|44527.5|44572.4|44532.4|44572.4|44532.4|44567.4|44527.4|0
1620871980000|2021-05-13 02:13:00|44577.3|44537.3|44582.4|44542.4|44582.4|44542.4|44577.3|44537.3|1
1620871990000|2021-05-13 02:13:10|44577.5|44537.5|44577.4|44537.4|44577.5|44537.5|44577.4|44537.4|0
1620872000000|2021-05-13 02:13:20|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|44577.3|44537.3|0
1620872010000|2021-05-13 02:13:30|44572.4|44532.4|44582.4|44542.4|44582.4|44542.4|44572.4|44532.4|1
1620872030000|2021-05-13 02:13:50|44587.3|44547.3|44582.4|44542.4|44587.4|44547.4|44582.4|44542.4|0
1620872040000|2021-05-13 02:14:00|44577.4|44537.4|44577.4|44537.4|44577.4|44537.4|44577.4|44537.4|0
1620872050000|2021-05-13 02:14:10|44582.3|44542.3|44582.4|44542.4|44587.4|44547.4|44582.3|44542.3|0
1620872080000|2021-05-13 02:14:40|44582.5|44542.5|44587.4|44547.4|44587.4|44547.4|44582.5|44542.5|0
1620872100000|2021-05-13 02:15:00|44587.3|44547.3|44587.4|44547.4|44587.4|44547.4|44587.3|44547.3|0
1620872150000|2021-05-13 02:15:50|44592.4|44552.4|44592.4|44552.4|44592.4|44552.4|44592.4|44552.4|1
1620872160000|2021-05-13 02:16:00|44592.5|44552.5|44597.4|44557.4|44597.4|44557.4|44592.5|44552.5|0
1620872170000|2021-05-13 02:16:10|44597.3|44557.3|44597.3|44557.3|44597.4|44557.4|44597.3|44557.3|0
1620872180000|2021-05-13 02:16:20|44592.4|44552.4|44592.4|44552.4|44592.4|44552.4|44592.4|44552.4|1
1620872220000|2021-05-13 02:17:00|44597.3|44557.3|44597.4|44557.4|44597.4|44557.4|44592.4|44552.4|0
1620872230000|2021-05-13 02:17:10|44597.3|44557.3|44587.4|44547.4|44597.4|44557.4|44587.4|44547.4|6
1620872340000|2021-05-13 02:19:00|44577.4|44537.4|44577.4|44537.4|44577.4|44537.4|44577.4|44537.4|2
1620872360000|2021-05-13 02:19:20|44567.4|44527.4|44577.4|44537.4|44577.4|44537.4|44567.4|44527.4|5
1620872380000|2021-05-13 02:19:40|44582.4|44542.4|44582.4|44542.4|44582.4|44542.4|44582.4|44542.4|1
1620872390000|2021-05-13 02:19:50|44582.3|44542.3|44582.4|44542.4|44582.4|44542.4|44577.4|44537.4|0
1620872410000|2021-05-13 02:20:10|44587.4|44547.4|44587.4|44547.4|44587.4|44547.4|44587.4|44547.4|1
1620872430000|2021-05-13 02:20:30|44587.3|44547.3|44582.4|44542.4|44587.3|44547.3|44582.4|44542.4|0
1620872440000|2021-05-13 02:20:40|44582.5|44542.5|44582.4|44542.4|44582.5|44542.5|44582.4|44542.4|0
1620872450000|2021-05-13 02:20:50|44582.3|44542.3|44582.4|44542.4|44582.4|44542.4|44577.4|44537.4|0
1620872460000|2021-05-13 02:21:00|44582.3|44542.3|44577.4|44537.4|44582.3|44542.3|44577.4|44537.4|0
1620872470000|2021-05-13 02:21:10|44582.3|44542.3|44582.4|44542.4|44582.4|44542.4|44577.5|44537.5|0
1620872480000|2021-05-13 02:21:20|44582.5|44542.5|44587.4|44547.4|44587.4|44547.4|44582.5|44542.5|0
1620872510000|2021-05-13 02:21:50|44587.3|44547.3|44582.4|44542.4|44587.3|44547.3|44582.4|44542.4|0
1620872520000|2021-05-13 02:22:00|44582.5|44542.5|44582.4|44542.4|44582.5|44542.5|44582.4|44542.4|0
1620872530000|2021-05-13 02:22:10|44582.5|44542.5|44587.4|44547.4|44587.4|44547.4|44582.5|44542.5|0
1620872540000|2021-05-13 02:22:20|44587.3|44547.3|44582.4|44542.4|44587.3|44547.3|44582.4|44542.4|0
1620872570000|2021-05-13 02:22:50|44587.3|44547.3|44587.4|44547.4|44587.4|44547.4|44587.3|44547.3|0
1620872580000|2021-05-13 02:23:00|||||||||1
1620872620000|2021-05-13 02:23:40|44587.3|44547.3|44562.4|44522.4|44587.3|44547.3|44562.4|44522.4|5
1620872640000|2021-05-13 02:24:00|44562.5|44522.5|44572.4|44532.4|44572.4|44532.4|44562.5|44522.5|15
1620872650000|2021-05-13 02:24:10|44572.3|44532.3|44567.4|44527.4|44572.3|44532.3|44567.4|44527.4|0
1620872660000|2021-05-13 02:24:20|44567.5|44527.5|44572.4|44532.4|44572.4|44532.4|44567.4|44527.4|0
1620872680000|2021-05-13 02:24:40|44572.5|44532.5|44567.4|44527.4|44572.5|44532.5|44567.4|44527.4|0
1620872710000|2021-05-13 02:25:10|44557.4|44517.4|44557.4|44517.4|44557.5|44517.5|44557.4|44517.4|1
1620872730000|2021-05-13 02:25:30|44557.5|44517.5|44562.4|44522.4|44562.4|44522.4|44557.5|44517.5|0
1620872740000|2021-05-13 02:25:40|44562.3|44522.3|44562.4|44522.4|44567.3|44527.3|44557.4|44517.4|3
1620872780000|2021-05-13 02:26:20|44562.5|44522.5|44562.4|44522.4|44562.5|44522.5|44562.4|44522.4|3
1620872790000|2021-05-13 02:26:30|||||||||1
1620872800000|2021-05-13 02:26:40|44557.5|44517.5|44562.4|44522.4|44562.4|44522.4|44557.5|44517.5|0
1620872810000|2021-05-13 02:26:50|44562.3|44522.3|44552.4|44512.4|44562.3|44522.3|44552.4|44512.4|1
1620872850000|2021-05-13 02:27:30|44552.5|44512.5|44552.4|44512.4|44552.5|44512.5|44552.4|44512.4|3
1620872880000|2021-05-13 02:28:00|44552.3|44512.3|44547.4|44507.4|44552.4|44512.4|44547.4|44507.4|0
1620872920000|2021-05-13 02:28:40|44547.3|44507.3|44542.4|44502.4|44547.3|44507.3|44542.4|44502.4|0
1620873000000|2021-05-13 02:30:00|44547.3|44507.3|44477.4|44437.4|44547.4|44507.4|44467.3|44427.3|32
1620873010000|2021-05-13 02:30:10|44472.4|44432.4|44477.4|44437.4|44477.4|44437.4|44472.4|44432.4|1
1620873020000|2021-05-13 02:30:20|44482.4|44442.4|44477.4|44437.4|44482.4|44442.4|44477.4|44437.4|0
1620873030000|2021-05-13 02:30:30|||||||||3
1620873040000|2021-05-13 02:30:40|44482.4|44442.4|44487.4|44447.4|44487.4|44447.4|44482.4|44442.4|1
1620873050000|2021-05-13 02:30:50|44492.4|44452.4|44482.4|44442.4|44492.4|44452.4|44482.4|44442.4|3
1620873060000|2021-05-13 02:31:00|44482.3|44442.3|44472.4|44432.4|44482.3|44442.3|44472.4|44432.4|2
1620873070000|2021-05-13 02:31:10|44467.4|44427.4|44467.4|44427.4|44472.4|44432.4|44467.4|44427.4|1
1620873080000|2021-05-13 02:31:20|44467.3|44427.3|44457.3|44417.3|44467.3|44427.3|44457.3|44417.3|1
1620873090000|2021-05-13 02:31:30|44457.2|44417.2|44452.4|44412.4|44457.4|44417.4|44442.4|44402.4|0
1620873100000|2021-05-13 02:31:40|44452.3|44412.3|44442.4|44402.4|44452.3|44412.3|44442.4|44402.4|0
1620873110000|2021-05-13 02:31:50|44452.4|44412.4|44447.4|44407.4|44452.4|44412.4|44447.4|44407.4|2
1620873120000|2021-05-13 02:32:00|44432.4|44392.4|44442.4|44402.4|44442.4|44402.4|44432.4|44392.4|6
1620873130000|2021-05-13 02:32:10|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|44447.4|44407.4|0
1620873140000|2021-05-13 02:32:20|44452.4|44412.4|44452.4|44412.4|44452.4|44412.4|44447.4|44407.4|3
1620873150000|2021-05-13 02:32:30|44452.3|44412.3|44452.4|44412.4|44452.4|44412.4|44447.4|44407.4|0
1620873160000|2021-05-13 02:32:40|44442.4|44402.4|44442.4|44402.4|44442.4|44402.4|44432.4|44392.4|6
1620873170000|2021-05-13 02:32:50|44442.3|44402.3|44432.4|44392.4|44442.4|44402.4|44427.4|44387.4|8
1620873180000|2021-05-13 02:33:00|44437.3|44397.3|44437.4|44397.4|44437.4|44397.4|44437.3|44397.3|0
1620873190000|2021-05-13 02:33:10|44442.3|44402.3|44437.4|44397.4|44442.3|44402.3|44437.4|44397.4|1
1620873200000|2021-05-13 02:33:20|44442.4|44402.4|44442.4|44402.4|44447.4|44407.4|44437.4|44397.4|3
1620873210000|2021-05-13 02:33:30|44442.3|44402.3|44442.4|44402.4|44447.3|44407.3|44437.4|44397.4|1
1620873220000|2021-05-13 02:33:40|44447.3|44407.3|44442.4|44402.4|44447.3|44407.3|44442.4|44402.4|0
1620873230000|2021-05-13 02:33:50|44442.3|44402.3|44437.4|44397.4|44442.4|44402.4|44437.4|44397.4|0
1620873240000|2021-05-13 02:34:00|44442.4|44402.4|44437.4|44397.4|44442.4|44402.4|44432.4|44392.4|6
1620873250000|2021-05-13 02:34:10|44432.4|44392.4|44432.4|44392.4|44432.4|44392.4|44427.4|44387.4|0
1620873260000|2021-05-13 02:34:20|44432.3|44392.3|44432.4|44392.4|44432.4|44392.4|44432.3|44392.3|0
1620873270000|2021-05-13 02:34:30|44432.3|44392.3|44427.4|44387.4|44432.3|44392.3|44427.4|44387.4|0
1620873280000|2021-05-13 02:34:40|44412.4|44372.4|44417.3|44377.3|44417.3|44377.3|44412.4|44372.4|11
1620873290000|2021-05-13 02:34:50|44417.4|44377.4|44417.4|44377.4|44417.4|44377.4|44417.4|44377.4|0
1620873310000|2021-05-13 02:35:10|44402.4|44362.4|44372.4|44332.4|44402.4|44362.4|44372.3|44332.3|5
1620873320000|2021-05-13 02:35:20|44367.4|44327.4|44372.4|44332.4|44372.4|44332.4|44367.4|44327.4|3
1620873330000|2021-05-13 02:35:30|44367.4|44327.4|44377.4|44337.4|44377.4|44337.4|44367.4|44327.4|2
1620873340000|2021-05-13 02:35:40|44382.4|44342.4|44382.4|44342.4|44382.4|44342.4|44382.4|44342.4|4
1620873350000|2021-05-13 02:35:50|44382.3|44342.3|44382.4|44342.4|44382.4|44342.4|44382.3|44342.3|1
1620873360000|2021-05-13 02:36:00|44382.3|44342.3|44382.4|44342.4|44382.4|44342.4|44382.3|44342.3|1
1620873370000|2021-05-13 02:36:10|44387.4|44347.4|44387.4|44347.4|44387.4|44347.4|44387.4|44347.4|0
1620873380000|2021-05-13 02:36:20|||||||||6
1620873390000|2021-05-13 02:36:30|44387.3|44347.3|44387.3|44347.3|44387.3|44347.3|44382.4|44342.4|1
1620873400000|2021-05-13 02:36:40|44382.4|44342.4|44372.4|44332.4|44387.4|44347.4|44372.4|44332.4|8
1620873410000|2021-05-13 02:36:50|44377.3|44337.3|44372.4|44332.4|44377.3|44337.3|44372.4|44332.4|0
1620873420000|2021-05-13 02:37:00|44372.3|44332.3|44362.4|44322.4|44372.4|44332.4|44362.4|44322.4|7
1620873430000|2021-05-13 02:37:10|44367.3|44327.3|44362.4|44322.4|44367.3|44327.3|44362.4|44322.4|1
1620873440000|2021-05-13 02:37:20|44362.3|44322.3|44367.4|44327.4|44367.4|44327.4|44362.3|44322.3|0
1620873450000|2021-05-13 02:37:30|44362.4|44322.4|44357.4|44317.4|44367.4|44327.4|44352.4|44312.4|5
1620873460000|2021-05-13 02:37:40|44362.3|44322.3|44362.4|44322.4|44362.4|44322.4|44362.3|44322.3|0
1620873470000|2021-05-13 02:37:50|44362.3|44322.3|44362.4|44322.4|44362.4|44322.4|44352.4|44312.4|0
1620873480000|2021-05-13 02:38:00|44367.4|44327.4|44367.4|44327.4|44367.4|44327.4|44367.4|44327.4|0
1620873490000|2021-05-13 02:38:10|44367.3|44327.3|44367.4|44327.4|44367.4|44327.4|44362.4|44322.4|4
1620873500000|2021-05-13 02:38:20|44377.3|44337.3|44367.4|44327.4|44377.3|44337.3|44367.4|44327.4|2
1620873510000|2021-05-13 02:38:30|44367.3|44327.3|44362.4|44322.4|44367.3|44327.3|44362.4|44322.4|0
1620873520000|2021-05-13 02:38:40|44362.3|44322.3|44362.4|44322.4|44362.4|44322.4|44362.3|44322.3|0
1620873530000|2021-05-13 02:38:50|44367.3|44327.3|44367.4|44327.4|44367.4|44327.4|44367.3|44327.3|0
1620873540000|2021-05-13 02:39:00|44362.4|44322.4|44362.4|44322.4|44362.4|44322.4|44362.4|44322.4|2
1620873560000|2021-05-13 02:39:20|44367.3|44327.3|44362.4|44322.4|44367.4|44327.4|44362.4|44322.4|0
1620873570000|2021-05-13 02:39:30|44367.3|44327.3|44367.4|44327.4|44367.4|44327.4|44367.3|44327.3|1
1620873580000|2021-05-13 02:39:40|||||||||1
1620873590000|2021-05-13 02:39:50|44377.3|44337.3|44367.4|44327.4|44377.4|44337.4|44367.4|44327.4|4
1620873600000|2021-05-13 02:40:00|44362.4|44322.4|44367.4|44327.4|44367.4|44327.4|44362.4|44322.4|1
1620873610000|2021-05-13 02:40:10|44367.3|44327.3|44362.4|44322.4|44367.3|44327.3|44362.4|44322.4|1
1620873630000|2021-05-13 02:40:30|44367.4|44327.4|44357.4|44317.4|44367.4|44327.4|44357.4|44317.4|0
1620873640000|2021-05-13 02:40:40|44362.4|44322.4|44362.4|44322.4|44362.4|44322.4|44362.4|44322.4|0
1620873650000|2021-05-13 02:40:50|44357.4|44317.4|44362.4|44322.4|44362.4|44322.4|44357.4|44317.4|2
1620873660000|2021-05-13 02:41:00|44357.4|44317.4|44357.4|44317.4|44362.4|44322.4|44357.4|44317.4|0
1620873670000|2021-05-13 02:41:10|44362.3|44322.3|44362.4|44322.4|44362.4|44322.4|44357.4|44317.4|0
1620873680000|2021-05-13 02:41:20|44357.4|44317.4|44367.4|44327.4|44367.4|44327.4|44357.4|44317.4|4
1620873710000|2021-05-13 02:41:50|||||||||1
1620873730000|2021-05-13 02:42:10|44362.4|44322.4|44367.4|44327.4|44367.4|44327.4|44362.4|44322.4|3
1620873750000|2021-05-13 02:42:30|44372.4|44332.4|44377.4|44337.4|44377.4|44337.4|44372.4|44332.4|4
1620873760000|2021-05-13 02:42:40|44372.4|44332.4|44372.4|44332.4|44372.4|44332.4|44372.4|44332.4|0
1620873780000|2021-05-13 02:43:00|44377.4|44337.4|44372.4|44332.4|44377.4|44337.4|44372.4|44332.4|4
1620873790000|2021-05-13 02:43:10|44377.4|44337.4|44377.4|44337.4|44377.4|44337.4|44377.4|44337.4|0
1620873810000|2021-05-13 02:43:30|44372.4|44332.4|44367.4|44327.4|44372.4|44332.4|44362.4|44322.4|1
1620873820000|2021-05-13 02:43:40|44372.4|44332.4|44362.4|44322.4|44372.4|44332.4|44362.4|44322.4|9
1620873830000|2021-05-13 02:43:50|44362.3|44322.3|44357.4|44317.4|44362.3|44322.3|44357.4|44317.4|0
1620873850000|2021-05-13 02:44:10|44362.3|44322.3|44362.4|44322.4|44362.4|44322.4|44362.3|44322.3|0
1620873860000|2021-05-13 02:44:20|44367.3|44327.3|44367.4|44327.4|44367.4|44327.4|44367.3|44327.3|0
1620873900000|2021-05-13 02:45:00|44377.2|44337.2|44362.4|44322.4|44377.2|44337.2|44362.4|44322.4|4
1620873910000|2021-05-13 02:45:10|44362.3|44322.3|44362.3|44322.3|44362.3|44322.3|44362.3|44322.3|0
1620873920000|2021-05-13 02:45:20|44357.4|44317.4|44362.3|44322.3|44362.3|44322.3|44357.3|44317.3|0
1620873940000|2021-05-13 02:45:40|44367.3|44327.3|44362.3|44322.3|44367.3|44327.3|44362.3|44322.3|0
1620873950000|2021-05-13 02:45:50|44357.4|44317.4|44357.3|44317.3|44362.3|44322.3|44357.3|44317.3|0
1620873960000|2021-05-13 02:46:00|44352.3|44312.3|44352.3|44312.3|44352.3|44312.3|44352.3|44312.3|1
1620873980000|2021-05-13 02:46:20|44352.4|44312.4|44367.3|44327.3|44367.3|44327.3|44352.4|44312.4|4
1620873990000|2021-05-13 02:46:30|44372.3|44332.3|44377.3|44337.3|44377.3|44337.3|44372.3|44332.3|2
1620874000000|2021-05-13 02:46:40|44372.3|44332.3|44367.3|44327.3|44377.3|44337.3|44367.3|44327.3|4
1620874010000|2021-05-13 02:46:50|44362.3|44322.3|44367.3|44327.3|44367.3|44327.3|44362.3|44322.3|1
1620874020000|2021-05-13 02:47:00|44362.4|44322.4|44362.3|44322.3|44367.3|44327.3|44362.3|44322.3|0
1620874030000|2021-05-13 02:47:10|44362.4|44322.4|44362.3|44322.3|44367.3|44327.3|44362.3|44322.3|0
1620874040000|2021-05-13 02:47:20|44357.4|44317.4|44352.3|44312.3|44357.4|44317.4|44352.3|44312.3|2
1620874050000|2021-05-13 02:47:30|44347.4|44307.4|44352.3|44312.3|44352.3|44312.3|44347.4|44307.4|0
1620874060000|2021-05-13 02:47:40|44357.3|44317.3|44362.3|44322.3|44362.3|44322.3|44357.3|44317.3|1
1620874070000|2021-05-13 02:47:50|44367.3|44327.3|44362.3|44322.3|44367.3|44327.3|44362.3|44322.3|0
1620874080000|2021-05-13 02:48:00|44367.3|44327.3|44367.3|44327.3|44367.3|44327.3|44367.3|44327.3|0
1620874090000|2021-05-13 02:48:10|44362.4|44322.4|44362.3|44322.3|44362.4|44322.4|44362.3|44322.3|0
1620874100000|2021-05-13 02:48:20|44367.3|44327.3|44357.3|44317.3|44367.3|44327.3|44357.3|44317.3|1
1620874110000|2021-05-13 02:48:30|44362.3|44322.3|44367.3|44327.3|44367.3|44327.3|44362.3|44322.3|3
1620874120000|2021-05-13 02:48:40|44367.4|44327.4|44372.3|44332.3|44372.3|44332.3|44367.4|44327.4|1
1620874130000|2021-05-13 02:48:50|44377.3|44337.3|44377.3|44337.3|44377.3|44337.3|44377.3|44337.3|10
1620874140000|2021-05-13 02:49:00|44377.2|44337.2|44362.3|44322.3|44377.2|44337.2|44362.3|44322.3|5
1620874180000|2021-05-13 02:49:40|44357.3|44317.3|44357.3|44317.3|44357.3|44317.3|44357.3|44317.3|0
1620874220000|2021-05-13 02:50:20|44352.3|44312.3|44352.3|44312.3|44352.3|44312.3|44352.3|44312.3|5
1620874230000|2021-05-13 02:50:30|44357.3|44317.3|44352.3|44312.3|44357.3|44317.3|44352.3|44312.3|2
1620874260000|2021-05-13 02:51:00|44357.3|44317.3|44347.3|44307.3|44357.3|44317.3|44347.3|44307.3|2
1620874270000|2021-05-13 02:51:10|44342.3|44302.3|44337.3|44297.3|44342.3|44302.3|44337.3|44297.3|1
1620874280000|2021-05-13 02:51:20|44342.3|44302.3|44342.3|44302.3|44342.3|44302.3|44342.3|44302.3|6
1620874290000|2021-05-13 02:51:30|44327.3|44287.3|44317.3|44277.3|44327.3|44287.3|44317.3|44277.3|17
1620874300000|2021-05-13 02:51:40|44322.3|44282.3|44272.3|44232.3|44322.3|44282.3|44267.3|44227.3|5
1620874310000|2021-05-13 02:51:50|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44262.3|44222.3|2
1620874320000|2021-05-13 02:52:00|44267.3|44227.3|44282.3|44242.3|44282.4|44242.4|44267.3|44227.3|2
1620874330000|2021-05-13 02:52:10|||||||||2
1620874340000|2021-05-13 02:52:20|44287.3|44247.3|44292.3|44252.3|44292.3|44252.3|44287.3|44247.3|1
1620874350000|2021-05-13 02:52:30|44297.3|44257.3|44297.3|44257.3|44297.3|44257.3|44292.3|44252.3|0
1620874360000|2021-05-13 02:52:40|44292.3|44252.3|44292.3|44252.3|44292.3|44252.3|44292.3|44252.3|0
1620874380000|2021-05-13 02:53:00|44292.4|44252.4|44302.3|44262.3|44302.3|44262.3|44292.4|44252.4|3
1620874390000|2021-05-13 02:53:10|44302.4|44262.4|44307.3|44267.3|44307.3|44267.3|44302.3|44262.3|1
1620874400000|2021-05-13 02:53:20|44302.3|44262.3|44302.3|44262.3|44302.3|44262.3|44302.3|44262.3|2
1620874410000|2021-05-13 02:53:30|44302.4|44262.4|44302.3|44262.3|44302.4|44262.4|44302.3|44262.3|0
1620874420000|2021-05-13 02:53:40|44307.3|44267.3|44302.3|44262.3|44307.3|44267.3|44302.3|44262.3|2
1620874460000|2021-05-13 02:54:20|||||||||1
1620874470000|2021-05-13 02:54:30|44307.3|44267.3|44312.3|44272.3|44312.3|44272.3|44307.3|44267.3|3
1620874480000|2021-05-13 02:54:40|44302.3|44262.3|44302.3|44262.3|44302.3|44262.3|44297.3|44257.3|8
1620874490000|2021-05-13 02:54:50|44297.3|44257.3|44297.3|44257.3|44302.3|44262.3|44297.3|44257.3|0
1620874500000|2021-05-13 02:55:00|44287.3|44247.3|44282.3|44242.3|44292.3|44252.3|44282.3|44242.3|4
1620874510000|2021-05-13 02:55:10|44282.4|44242.4|44287.3|44247.3|44287.3|44247.3|44282.4|44242.4|0
1620874520000|2021-05-13 02:55:20|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|0
1620874560000|2021-05-13 02:56:00|44282.4|44242.4|44282.3|44242.3|44287.3|44247.3|44282.3|44242.3|2
1620874570000|2021-05-13 02:56:10|44282.4|44242.4|44287.3|44247.3|44287.3|44247.3|44282.3|44242.3|0
1620874580000|2021-05-13 02:56:20|44292.3|44252.3|44292.3|44252.3|44297.3|44257.3|44292.3|44252.3|0
1620874590000|2021-05-13 02:56:30|44297.3|44257.3|44297.3|44257.3|44297.3|44257.3|44297.3|44257.3|0
1620874610000|2021-05-13 02:56:50|44292.4|44252.4|44297.3|44257.3|44297.3|44257.3|44292.3|44252.3|0
1620874620000|2021-05-13 02:57:00|44292.4|44252.4|44292.3|44252.3|44292.4|44252.4|44292.3|44252.3|0
1620874690000|2021-05-13 02:58:10|44287.4|44247.4|44282.3|44242.3|44287.4|44247.4|44282.3|44242.3|1
1620874700000|2021-05-13 02:58:20|44287.3|44247.3|44297.3|44257.3|44297.3|44257.3|44282.3|44242.3|2
1620874710000|2021-05-13 02:58:30|44292.3|44252.3|44292.3|44252.3|44297.3|44257.3|44292.3|44252.3|2
1620874720000|2021-05-13 02:58:40|44297.3|44257.3|44297.3|44257.3|44297.3|44257.3|44297.3|44257.3|0
1620874730000|2021-05-13 02:58:50|44292.3|44252.3|44292.3|44252.3|44297.3|44257.3|44292.3|44252.3|1
1620874740000|2021-05-13 02:59:00|44292.4|44252.4|44297.3|44257.3|44297.3|44257.3|44287.3|44247.3|1
1620874750000|2021-05-13 02:59:10|44292.3|44252.3|44292.3|44252.3|44292.3|44252.3|44292.3|44252.3|0
1620874760000|2021-05-13 02:59:20|44287.4|44247.4|44292.3|44252.3|44292.3|44252.3|44287.4|44247.4|0
1620874770000|2021-05-13 02:59:30|44287.3|44247.3|44292.3|44252.3|44292.3|44252.3|44287.3|44247.3|0
1620874800000|2021-05-13 03:00:00|44297.3|44257.3|44287.3|44247.3|44297.3|44257.3|44287.3|44247.3|1
1620874810000|2021-05-13 03:00:10|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|1
1620874820000|2021-05-13 03:00:20|44287.3|44247.3|44277.3|44237.3|44287.3|44247.3|44277.3|44237.3|0
1620874830000|2021-05-13 03:00:30|44267.3|44227.3|44272.3|44232.3|44272.3|44232.3|44267.3|44227.3|2
1620874840000|2021-05-13 03:00:40|44267.4|44227.4|44277.3|44237.3|44277.3|44237.3|44267.3|44227.3|0
1620874850000|2021-05-13 03:00:50|44272.4|44232.4|44272.3|44232.3|44272.4|44232.4|44272.3|44232.3|0
1620874860000|2021-05-13 03:01:00|44277.3|44237.3|44272.3|44232.3|44277.3|44237.3|44272.3|44232.3|1
1620874880000|2021-05-13 03:01:20|44272.4|44232.4|44277.3|44237.3|44277.3|44237.3|44272.4|44232.4|0
1620874890000|2021-05-13 03:01:30|44272.3|44232.3|44267.3|44227.3|44272.3|44232.3|44267.3|44227.3|1
1620874900000|2021-05-13 03:01:40|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44267.4|44227.4|0
1620874930000|2021-05-13 03:02:10|44267.4|44227.4|44267.3|44227.3|44267.4|44227.4|44267.3|44227.3|0
1620874940000|2021-05-13 03:02:20|44272.3|44232.3|44262.3|44222.3|44272.3|44232.3|44262.3|44222.3|0
1620874950000|2021-05-13 03:02:30|44257.4|44217.4|44262.3|44222.3|44262.3|44222.3|44257.4|44217.4|0
1620874970000|2021-05-13 03:02:50|44262.2|44222.2|44257.3|44217.3|44262.3|44222.3|44257.3|44217.3|0
1620874980000|2021-05-13 03:03:00|44257.4|44217.4|44262.3|44222.3|44262.3|44222.3|44257.4|44217.4|8
1620874990000|2021-05-13 03:03:10|44257.4|44217.4|44262.3|44222.3|44262.3|44222.3|44257.4|44217.4|0
1620875000000|2021-05-13 03:03:20|44262.2|44222.2|44262.3|44222.3|44262.3|44222.3|44257.3|44217.3|0
1620875010000|2021-05-13 03:03:30|44267.2|44227.2|44267.3|44227.3|44267.3|44227.3|44267.2|44227.2|0
1620875040000|2021-05-13 03:04:00|44272.3|44232.3|44272.3|44232.3|44272.3|44232.3|44272.3|44232.3|3
1620875050000|2021-05-13 03:04:10|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44267.4|44227.4|0
1620875060000|2021-05-13 03:04:20|44267.4|44227.4|44262.3|44222.3|44267.4|44227.4|44262.3|44222.3|1
1620875080000|2021-05-13 03:04:40|44267.2|44227.2|44262.3|44222.3|44267.2|44227.2|44262.3|44222.3|1
1620875100000|2021-05-13 03:05:00|||||||||1
1620875110000|2021-05-13 03:05:10|44257.4|44217.4|44257.3|44217.3|44257.4|44217.4|44257.3|44217.3|0
1620875120000|2021-05-13 03:05:20|44257.4|44217.4|44262.3|44222.3|44262.3|44222.3|44257.4|44217.4|0
1620875160000|2021-05-13 03:06:00|44257.4|44217.4|44262.3|44222.3|44267.3|44227.3|44257.4|44217.4|3
1620875170000|2021-05-13 03:06:10|||||||||1
1620875180000|2021-05-13 03:06:20|44262.2|44222.2|44267.3|44227.3|44267.3|44227.3|44262.2|44222.2|1
1620875210000|2021-05-13 03:06:50|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44267.4|44227.4|1
1620875220000|2021-05-13 03:07:00|44272.2|44232.2|44262.3|44222.3|44272.3|44232.3|44262.3|44222.3|0
1620875230000|2021-05-13 03:07:10|44262.4|44222.4|44262.3|44222.3|44262.4|44222.4|44262.3|44222.3|0
1620875250000|2021-05-13 03:07:30|44262.4|44222.4|44267.3|44227.3|44267.3|44227.3|44262.4|44222.4|0
1620875280000|2021-05-13 03:08:00|44267.2|44227.2|44262.3|44222.3|44267.2|44227.2|44262.3|44222.3|8
1620875290000|2021-05-13 03:08:10|44272.3|44232.3|44267.3|44227.3|44272.3|44232.3|44267.3|44227.3|4
1620875310000|2021-05-13 03:08:30|44262.4|44222.4|44267.3|44227.3|44267.3|44227.3|44262.3|44222.3|1
1620875320000|2021-05-13 03:08:40|44262.4|44222.4|44262.3|44222.3|44262.4|44222.4|44262.3|44222.3|0
1620875340000|2021-05-13 03:09:00|44262.4|44222.4|44262.2|44222.2|44267.3|44227.3|44262.2|44222.2|0
1620875350000|2021-05-13 03:09:10|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|0
1620875360000|2021-05-13 03:09:20|44262.2|44222.2|44262.3|44222.3|44267.3|44227.3|44257.3|44217.3|1
1620875370000|2021-05-13 03:09:30|44257.4|44217.4|44262.2|44222.2|44262.3|44222.3|44257.3|44217.3|0
1620875380000|2021-05-13 03:09:40|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|0
1620875410000|2021-05-13 03:10:10|44257.4|44217.4|44257.3|44217.3|44262.3|44222.3|44257.3|44217.3|8
1620875420000|2021-05-13 03:10:20|44257.2|44217.2|44257.3|44217.3|44257.3|44217.3|44257.2|44217.2|0
1620875440000|2021-05-13 03:10:40|44257.4|44217.4|44262.3|44222.3|44262.4|44222.4|44257.4|44217.4|1
1620875450000|2021-05-13 03:10:50|44262.2|44222.2|44252.3|44212.3|44262.2|44222.2|44252.3|44212.3|1
1620875470000|2021-05-13 03:11:10|44257.2|44217.2|44257.3|44217.3|44257.3|44217.3|44257.2|44217.2|0
1620875480000|2021-05-13 03:11:20|44257.4|44217.4|44262.3|44222.3|44262.3|44222.3|44257.4|44217.4|0
1620875490000|2021-05-13 03:11:30|44262.4|44222.4|44267.3|44227.3|44267.3|44227.3|44262.4|44222.4|1
1620875500000|2021-05-13 03:11:40|44267.2|44227.2|44267.3|44227.3|44267.3|44227.3|44267.2|44227.2|0
1620875520000|2021-05-13 03:12:00|44262.3|44222.3|44267.3|44227.3|44267.3|44227.3|44262.3|44222.3|1
1620875530000|2021-05-13 03:12:10|44267.2|44227.2|44267.3|44227.3|44267.3|44227.3|44267.2|44227.2|0
1620875540000|2021-05-13 03:12:20|44267.2|44227.2|44272.3|44232.3|44272.3|44232.3|44267.2|44227.2|3
1620875550000|2021-05-13 03:12:30|44272.4|44232.4|44282.3|44242.3|44282.3|44242.3|44272.4|44232.4|4
1620875570000|2021-05-13 03:12:50|44277.4|44237.4|44282.3|44242.3|44282.3|44242.3|44277.4|44237.4|1
1620875580000|2021-05-13 03:13:00|44287.2|44247.2|44292.3|44252.3|44292.3|44252.3|44282.3|44242.3|13
1620875590000|2021-05-13 03:13:10|44277.3|44237.3|44277.3|44237.3|44277.3|44237.3|44277.3|44237.3|10
1620875600000|2021-05-13 03:13:20|44282.2|44242.2|44287.3|44247.3|44287.3|44247.3|44282.2|44242.2|3
1620875610000|2021-05-13 03:13:30|44287.2|44247.2|44272.3|44232.3|44287.2|44247.2|44272.3|44232.3|9
1620875630000|2021-05-13 03:13:50|44272.4|44232.4|44272.3|44232.3|44272.4|44232.4|44272.3|44232.3|1
1620875640000|2021-05-13 03:14:00|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44267.4|44227.4|0
1620875660000|2021-05-13 03:14:20|44267.4|44227.4|44272.3|44232.3|44277.2|44237.2|44267.3|44227.3|3
1620875670000|2021-05-13 03:14:30|44277.2|44237.2|44277.3|44237.3|44277.3|44237.3|44277.2|44237.2|0
1620875680000|2021-05-13 03:14:40|44277.2|44237.2|44272.3|44232.3|44277.2|44237.2|44272.2|44232.2|1
1620875690000|2021-05-13 03:14:50|44267.4|44227.4|44267.3|44227.3|44272.3|44232.3|44267.3|44227.3|1
1620875700000|2021-05-13 03:15:00|44272.3|44232.3|44272.3|44232.3|44277.2|44237.2|44272.3|44232.3|2
1620875740000|2021-05-13 03:15:40|44267.4|44227.4|44272.3|44232.3|44272.3|44232.3|44267.3|44227.3|0
1620875760000|2021-05-13 03:16:00|44277.2|44237.2|44272.3|44232.3|44277.3|44237.3|44272.3|44232.3|1
1620875780000|2021-05-13 03:16:20|44272.4|44232.4|44277.3|44237.3|44277.3|44237.3|44272.4|44232.4|4
1620875800000|2021-05-13 03:16:40|44272.3|44232.3|44272.3|44232.3|44272.3|44232.3|44272.3|44232.3|1
1620875810000|2021-05-13 03:16:50|44272.4|44232.4|44277.3|44237.3|44277.3|44237.3|44272.4|44232.4|0
1620875820000|2021-05-13 03:17:00|44267.3|44227.3|44272.3|44232.3|44272.4|44232.4|44267.3|44227.3|2
1620875830000|2021-05-13 03:17:10|44272.4|44232.4|44272.4|44232.4|44272.4|44232.4|44272.4|44232.4|0
1620875840000|2021-05-13 03:17:20|44277.3|44237.3|44277.3|44237.3|44277.3|44237.3|44277.3|44237.3|1
1620875890000|2021-05-13 03:18:10|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|44282.3|44242.3|7
1620875930000|2021-05-13 03:18:50|44282.2|44242.2|44272.3|44232.3|44282.2|44242.2|44272.3|44232.3|2
1620875940000|2021-05-13 03:19:00|44267.3|44227.3|44267.3|44227.3|44272.3|44232.3|44257.3|44217.3|1
1620875990000|2021-05-13 03:19:50|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|3
1620876020000|2021-05-13 03:20:20|44257.3|44217.3|44262.3|44222.3|44262.3|44222.3|44257.3|44217.3|0
1620876060000|2021-05-13 03:21:00|44262.2|44222.2|44267.3|44227.3|44267.3|44227.3|44262.2|44222.2|1
1620876070000|2021-05-13 03:21:10|44267.2|44227.2|44262.3|44222.3|44267.2|44227.2|44262.3|44222.3|1
1620876080000|2021-05-13 03:21:20|44257.3|44217.3|44267.3|44227.3|44267.3|44227.3|44257.3|44217.3|1
1620876090000|2021-05-13 03:21:30|44267.2|44227.2|44262.3|44222.3|44267.2|44227.2|44262.3|44222.3|2
1620876110000|2021-05-13 03:21:50|44262.2|44222.2|44257.3|44217.3|44262.2|44222.2|44257.3|44217.3|0
1620876120000|2021-05-13 03:22:00|44257.2|44217.2|44257.3|44217.3|44257.3|44217.3|44252.3|44212.3|2
1620876150000|2021-05-13 03:22:30|44257.2|44217.2|44247.3|44207.3|44257.2|44217.2|44247.3|44207.3|2
1620876160000|2021-05-13 03:22:40|44252.2|44212.2|44252.3|44212.3|44252.3|44212.3|44247.3|44207.3|0
1620876170000|2021-05-13 03:22:50|44247.3|44207.3|44247.3|44207.3|44252.3|44212.3|44247.3|44207.3|2
1620876180000|2021-05-13 03:23:00|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|44252.3|44212.3|0
1620876210000|2021-05-13 03:23:30|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|44262.3|44222.3|2
1620876230000|2021-05-13 03:23:50|44262.2|44222.2|44257.3|44217.3|44262.2|44222.2|44257.3|44217.3|0
1620876240000|2021-05-13 03:24:00|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|3
1620876250000|2021-05-13 03:24:10|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|0
1620876280000|2021-05-13 03:24:40|44257.2|44217.2|44252.3|44212.3|44257.2|44217.2|44252.3|44212.3|1
1620876290000|2021-05-13 03:24:50|44257.3|44217.3|44252.3|44212.3|44257.3|44217.3|44252.3|44212.3|0
1620876300000|2021-05-13 03:25:00|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|0
1620876320000|2021-05-13 03:25:20|||||||||1
1620876340000|2021-05-13 03:25:40|44262.3|44222.3|44257.3|44217.3|44262.3|44222.3|44257.3|44217.3|2
1620876360000|2021-05-13 03:26:00|44262.3|44222.3|44252.3|44212.3|44262.3|44222.3|44252.3|44212.3|6
1620876380000|2021-05-13 03:26:20|44252.2|44212.2|44252.3|44212.3|44252.3|44212.3|44252.2|44212.2|1
1620876400000|2021-05-13 03:26:40|44247.3|44207.3|44247.3|44207.3|44252.3|44212.3|44247.3|44207.3|1
1620876410000|2021-05-13 03:26:50|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|4
1620876440000|2021-05-13 03:27:20|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|44257.3|44217.3|0
1620876450000|2021-05-13 03:27:30|||||||||1
1620876550000|2021-05-13 03:29:10|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|44252.3|44212.3|2
1620876610000|2021-05-13 03:30:10|44252.2|44212.2|44252.3|44212.3|44252.3|44212.3|44252.2|44212.2|1
1620876630000|2021-05-13 03:30:30|||||||||1
1620876660000|2021-05-13 03:31:00|44247.3|44207.3|44237.3|44197.3|44252.3|44212.3|44237.3|44197.3|9
1620876680000|2021-05-13 03:31:20|||||||||1
1620876820000|2021-05-13 03:33:40|||||||||2
1620876910000|2021-05-13 03:35:10|44227.3|44187.3|44227.3|44187.3|44227.3|44187.3|44227.3|44187.3|16
1620876920000|2021-05-13 03:35:20|44237.3|44197.3|44237.3|44197.3|44237.3|44197.3|44237.3|44197.3|3
1620876930000|2021-05-13 03:35:30|44242.3|44202.3|44242.3|44202.3|44242.3|44202.3|44242.2|44202.2|3
1620876960000|2021-05-13 03:36:00|44237.3|44197.3|44237.3|44197.3|44237.3|44197.3|44237.3|44197.3|0
1620877000000|2021-05-13 03:36:40|44242.2|44202.2|44237.3|44197.3|44242.2|44202.2|44237.3|44197.3|5
1620877010000|2021-05-13 03:36:50|44242.3|44202.3|44242.2|44202.2|44242.3|44202.3|44242.2|44202.2|8
1620877030000|2021-05-13 03:37:10|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|0
1620877040000|2021-05-13 03:37:20|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|1
1620877100000|2021-05-13 03:38:20|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620877140000|2021-05-13 03:39:00|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|0
1620877160000|2021-05-13 03:39:20|44237.3|44197.3|44247.2|44207.2|44247.2|44207.2|44237.2|44197.2|1
1620877170000|2021-05-13 03:39:30|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|1
1620877200000|2021-05-13 03:40:00|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|0
1620877210000|2021-05-13 03:40:10|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|0
1620877220000|2021-05-13 03:40:20|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|0
1620877260000|2021-05-13 03:41:00|||||||||3
1620877270000|2021-05-13 03:41:10|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|0
1620877320000|2021-05-13 03:42:00|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620877360000|2021-05-13 03:42:40|44237.1|44197.1|44232.2|44192.2|44237.1|44197.1|44232.2|44192.2|1
1620877370000|2021-05-13 03:42:50|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|0
1620877380000|2021-05-13 03:43:00|||||||||2
1620877390000|2021-05-13 03:43:10|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|3
1620877410000|2021-05-13 03:43:30|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|0
1620877490000|2021-05-13 03:44:50|44242.3|44202.3|44242.2|44202.2|44242.3|44202.3|44242.2|44202.2|0
1620877500000|2021-05-13 03:45:00|44247.2|44207.2|44242.2|44202.2|44247.2|44207.2|44242.2|44202.2|0
1620877570000|2021-05-13 03:46:10|44247.2|44207.2|44237.2|44197.2|44247.2|44207.2|44237.2|44197.2|0
1620877680000|2021-05-13 03:48:00|||||||||1
1620877720000|2021-05-13 03:48:40|44242.2|44202.2|44242.2|44202.2|44242.3|44202.3|44242.2|44202.2|4
1620877750000|2021-05-13 03:49:10|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620877770000|2021-05-13 03:49:30|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620877800000|2021-05-13 03:50:00|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|0
1620877830000|2021-05-13 03:50:30|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|1
1620877860000|2021-05-13 03:51:00|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620877910000|2021-05-13 03:51:50|||||||||2
1620877930000|2021-05-13 03:52:10|||||||||1
1620877950000|2021-05-13 03:52:30|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.2|44197.2|4
1620877970000|2021-05-13 03:52:50|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|44237.2|44197.2|0
1620878040000|2021-05-13 03:54:00|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|0
1620878050000|2021-05-13 03:54:10|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620878060000|2021-05-13 03:54:20|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|0
1620878110000|2021-05-13 03:55:10|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|0
1620878160000|2021-05-13 03:56:00|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|0
1620878170000|2021-05-13 03:56:10|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|0
1620878180000|2021-05-13 03:56:20|44242.1|44202.1|44237.2|44197.2|44242.1|44202.1|44237.2|44197.2|0
1620878190000|2021-05-13 03:56:30|44242.1|44202.1|44242.2|44202.2|44242.2|44202.2|44242.1|44202.1|0
1620878200000|2021-05-13 03:56:40|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620878230000|2021-05-13 03:57:10|44242.1|44202.1|44237.2|44197.2|44242.1|44202.1|44237.2|44197.2|1
1620878260000|2021-05-13 03:57:40|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|44242.2|44202.2|1
1620878280000|2021-05-13 03:58:00|44242.3|44202.3|44242.2|44202.2|44242.3|44202.3|44242.2|44202.2|1
1620878300000|2021-05-13 03:58:20|44237.3|44197.3|44242.2|44202.2|44242.2|44202.2|44237.3|44197.3|0
1620878310000|2021-05-13 03:58:30|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|0
1620878370000|2021-05-13 03:59:30|||||||||2
1620878390000|2021-05-13 03:59:50|||||||||5
1620878420000|2021-05-13 04:00:20|44237.3|44197.3|44237.2|44197.2|44237.3|44197.3|44237.2|44197.2|1
1620878430000|2021-05-13 04:00:30|44237.3|44197.3|44252.2|44212.2|44257.1|44217.1|44237.3|44197.3|23
1620878460000|2021-05-13 04:01:00|44252.3|44212.3|44257.2|44217.2|44257.2|44217.2|44252.3|44212.3|1
1620878510000|2021-05-13 04:01:50|||||||||3
1620878520000|2021-05-13 04:02:00|44252.2|44212.2|44257.2|44217.2|44257.2|44217.2|44252.2|44212.2|1
1620878530000|2021-05-13 04:02:10|44257.1|44217.1|44257.2|44217.2|44257.2|44217.2|44252.2|44212.2|1
1620878540000|2021-05-13 04:02:20|44247.2|44207.2|44247.2|44207.2|44247.2|44207.2|44247.2|44207.2|2
1620878550000|2021-05-13 04:02:30|44247.3|44207.3|44257.2|44217.2|44257.2|44217.2|44247.3|44207.3|0
1620878590000|2021-05-13 04:03:10|||||||||5
1620878600000|2021-05-13 04:03:20|44257.1|44217.1|44257.2|44217.2|44257.2|44217.2|44257.1|44217.1|0
1620878610000|2021-05-13 04:03:30|44257.1|44217.1|44252.2|44212.2|44257.1|44217.1|44252.2|44212.2|0
1620878640000|2021-05-13 04:04:00|44252.3|44212.3|44252.2|44212.2|44257.2|44217.2|44252.2|44212.2|0
1620878650000|2021-05-13 04:04:10|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|0
1620878660000|2021-05-13 04:04:20|44257.1|44217.1|44257.2|44217.2|44257.2|44217.2|44252.2|44212.2|0
1620878670000|2021-05-13 04:04:30|44257.1|44217.1|44252.2|44212.2|44257.1|44217.1|44252.2|44212.2|0
1620878690000|2021-05-13 04:04:50|44257.1|44217.1|44252.2|44212.2|44257.2|44217.2|44252.2|44212.2|0
1620878700000|2021-05-13 04:05:00|44247.3|44207.3|44252.2|44212.2|44252.2|44212.2|44247.2|44207.2|0
1620878720000|2021-05-13 04:05:20|44247.3|44207.3|44247.2|44207.2|44247.3|44207.3|44247.2|44207.2|0
1620878770000|2021-05-13 04:06:10|44247.3|44207.3|44252.2|44212.2|44252.2|44212.2|44247.3|44207.3|1
1620878780000|2021-05-13 04:06:20|44257.1|44217.1|44247.2|44207.2|44257.1|44217.1|44247.2|44207.2|0
1620878790000|2021-05-13 04:06:30|44252.1|44212.1|44257.2|44217.2|44257.2|44217.2|44252.1|44212.1|0
1620878810000|2021-05-13 04:06:50|||||||||1
1620878840000|2021-05-13 04:07:20|||||||||2
1620878900000|2021-05-13 04:08:20|44267.2|44227.2|44267.2|44227.2|44267.2|44227.2|44267.2|44227.2|5
1620878910000|2021-05-13 04:08:30|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|44257.2|44217.2|2
1620878950000|2021-05-13 04:09:10|44262.2|44222.2|44262.2|44222.2|44262.2|44222.2|44262.2|44222.2|1
1620878960000|2021-05-13 04:09:20|44267.1|44227.1|44277.2|44237.2|44277.2|44237.2|44267.1|44227.1|10
1620878970000|2021-05-13 04:09:30|44282.2|44242.2|44277.2|44237.2|44287.2|44247.2|44277.2|44237.2|9
1620879000000|2021-05-13 04:10:00|44282.2|44242.2|44287.2|44247.2|44287.2|44247.2|44282.2|44242.2|3
1620879020000|2021-05-13 04:10:20|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|1
1620879030000|2021-05-13 04:10:30|44297.1|44257.1|44292.2|44252.2|44297.1|44257.1|44292.2|44252.2|1
1620879080000|2021-05-13 04:11:20|44287.2|44247.2|44287.2|44247.2|44287.2|44247.2|44287.2|44247.2|0
1620879100000|2021-05-13 04:11:40|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|0
1620879120000|2021-05-13 04:12:00|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|0
1620879130000|2021-05-13 04:12:10|44297.1|44257.1|44297.2|44257.2|44297.2|44257.2|44292.2|44252.2|0
1620879140000|2021-05-13 04:12:20|44287.2|44247.2|44287.2|44247.2|44287.2|44247.2|44287.2|44247.2|1
1620879150000|2021-05-13 04:12:30|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|1
1620879200000|2021-05-13 04:13:20|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|0
1620879210000|2021-05-13 04:13:30|44297.1|44257.1|44292.2|44252.2|44297.2|44257.2|44292.2|44252.2|3
1620879230000|2021-05-13 04:13:50|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|44297.2|44257.2|0
1620879240000|2021-05-13 04:14:00|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|44292.2|44252.2|3
1620879270000|2021-05-13 04:14:30|44297.1|44257.1|44297.2|44257.2|44297.2|44257.2|44297.1|44257.1|0
1620879300000|2021-05-13 04:15:00|||||||||12
1620879310000|2021-05-13 04:15:10|44297.3|44257.3|44307.2|44267.2|44307.2|44267.2|44297.3|44257.3|2
1620879410000|2021-05-13 04:16:50|44307.3|44267.3|44322.2|44282.2|44322.2|44282.2|44307.3|44267.3|4
1620879430000|2021-05-13 04:17:10|44317.2|44277.2|44317.2|44277.2|44317.2|44277.2|44317.2|44277.2|0
1620879480000|2021-05-13 04:18:00|44327.2|44287.2|44327.2|44287.2|44327.2|44287.2|44327.2|44287.2|1
1620879490000|2021-05-13 04:18:10|44327.1|44287.1|44322.2|44282.2|44327.1|44287.1|44322.2|44282.2|6
1620879500000|2021-05-13 04:18:20|44347.2|44307.2|44357.2|44317.2|44357.2|44317.2|44347.2|44307.2|3
1620879510000|2021-05-13 04:18:30|44357.4|44317.4|44387.2|44347.2|44387.2|44347.2|44357.4|44317.4|2
1620879590000|2021-05-13 04:19:50|44427.2|44307.2|44382.2|44342.2|44427.2|44347.2|44382.2|44307.2|3908
1620879770000|2021-05-13 04:22:50|44382.1|44342.1|44382.2|44342.2|44382.2|44342.2|44382.1|44342.1|0
1620879850000|2021-05-13 04:24:10|44377.2|44337.2|44377.2|44337.2|44377.2|44337.2|44377.2|44337.2|0
1620879880000|2021-05-13 04:24:40|||||||||1
1620879910000|2021-05-13 04:25:10|44382.1|44342.1|44382.2|44342.2|44382.2|44342.2|44377.2|44337.2|1
1620879920000|2021-05-13 04:25:20|44382.1|44342.1|44382.2|44342.2|44382.2|44342.2|44377.2|44337.2|0
1620879960000|2021-05-13 04:26:00|44382.1|44342.1|44377.2|44337.2|44382.1|44342.1|44377.2|44337.2|0
1620879970000|2021-05-13 04:26:10|44382.1|44342.1|44382.2|44342.2|44382.2|44342.2|44382.1|44342.1|0
1620880000000|2021-05-13 04:26:40|44377.2|44337.2|44377.2|44337.2|44377.2|44337.2|44377.2|44337.2|0
1620880030000|2021-05-13 04:27:10|||||||||1
1620880050000|2021-05-13 04:27:30|||||||||5
1620880110000|2021-05-13 04:28:30|||||||||2
1620880130000|2021-05-13 04:28:50|44377.1|44337.1|44377.1|44337.1|44377.1|44337.1|44377.1|44337.1|3
1620880160000|2021-05-13 04:29:20|||||||||1
1620880200000|2021-05-13 04:30:00|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|3
1620880250000|2021-05-13 04:30:50|44382.2|44342.2|44387.1|44347.1|44387.1|44347.1|44382.2|44342.2|0
1620880320000|2021-05-13 04:32:00|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|1
1620880330000|2021-05-13 04:32:10|44377.2|44337.2|44377.1|44337.1|44382.1|44342.1|44377.1|44337.1|0
1620880340000|2021-05-13 04:32:20|44382.1|44342.1|44387.1|44347.1|44387.1|44347.1|44377.1|44337.1|1
1620880400000|2021-05-13 04:33:20|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|0
1620880440000|2021-05-13 04:34:00|||||||||2
1620880480000|2021-05-13 04:34:40|44382.2|44342.2|44387.1|44347.1|44387.1|44347.1|44382.2|44342.2|0
1620880500000|2021-05-13 04:35:00|44382.1|44342.1|44387.1|44347.1|44387.1|44347.1|44382.1|44342.1|1
1620880530000|2021-05-13 04:35:30|44382.2|44342.2|44387.1|44347.1|44387.1|44347.1|44382.2|44342.2|1
1620880550000|2021-05-13 04:35:50|44382.2|44342.2|44382.1|44342.1|44382.2|44342.2|44382.1|44342.1|0
1620880560000|2021-05-13 04:36:00|||||||||1
1620880610000|2021-05-13 04:36:50|44382.2|44342.2|44392.1|44352.1|44392.1|44352.1|44382.2|44342.2|1
1620880680000|2021-05-13 04:38:00|44397.1|44357.1|44397.1|44357.1|44397.1|44357.1|44397.1|44357.1|1
1620880750000|2021-05-13 04:39:10|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|1
1620880760000|2021-05-13 04:39:20|44392.1|44352.1|44392.1|44352.1|44392.1|44352.1|44392.1|44352.1|3
1620880790000|2021-05-13 04:39:50|44387.2|44347.2|44387.1|44347.1|44387.2|44347.2|44387.1|44347.1|0
1620881040000|2021-05-13 04:44:00|44382.1|44342.1|44377.1|44337.1|44382.1|44342.1|44377.1|44337.1|1
1620881090000|2021-05-13 04:44:50|||||||||1
1620881150000|2021-05-13 04:45:50|||||||||1
1620881220000|2021-05-13 04:47:00|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|4
1620881230000|2021-05-13 04:47:10|||||||||3
1620881270000|2021-05-13 04:47:50|||||||||3
1620881430000|2021-05-13 04:50:30|44397.1|44357.1|44397.1|44357.1|44397.1|44357.1|44392.1|44352.1|3
1620881520000|2021-05-13 04:52:00|44397|44357|44392.1|44352.1|44397|44357|44392.1|44352.1|1
1620881530000|2021-05-13 04:52:10|44387.2|44347.2|44387.1|44347.1|44392.1|44352.1|44387.1|44347.1|0
1620881550000|2021-05-13 04:52:30|44377.1|44337.1|44377.1|44337.1|44377.1|44337.1|44377.1|44337.1|6
1620881560000|2021-05-13 04:52:40|44377.2|44337.2|44382.1|44342.1|44382.1|44342.1|44377.2|44337.2|0
1620881570000|2021-05-13 04:52:50|44377.2|44337.2|44377.1|44337.1|44377.2|44337.2|44377.1|44337.1|8
1620881670000|2021-05-13 04:54:30|44377.2|44337.2|44377.1|44337.1|44377.2|44337.2|44377.1|44337.1|0
1620881870000|2021-05-13 04:57:50|||||||||1
1620881910000|2021-05-13 04:58:30|44377.2|44337.2|44387.1|44347.1|44387.1|44347.1|44377.2|44337.2|1
1620881920000|2021-05-13 04:58:40|44382.2|44342.2|44382.1|44342.1|44382.2|44342.2|44382.1|44342.1|0
1620881940000|2021-05-13 04:59:00|44382.2|44342.2|44412.1|44372.1|44412.1|44372.1|44382.2|44342.2|5
1620881950000|2021-05-13 04:59:10|44412|44372|44407.1|44367.1|44412|44372|44407.1|44367.1|0
1620881970000|2021-05-13 04:59:30|44407.2|44367.2|44417.1|44377.1|44417.1|44377.1|44407.2|44367.2|0
1620881980000|2021-05-13 04:59:40|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|44422.1|44382.1|0
1620882020000|2021-05-13 05:00:20|44422|44382|44407.1|44367.1|44422|44382|44407|44367|2
1620882050000|2021-05-13 05:00:50|44402.1|44362.1|44402.1|44362.1|44402.1|44362.1|44402.1|44362.1|1
1620882120000|2021-05-13 05:02:00|44402|44362|44397.1|44357.1|44402|44362|44397.1|44357.1|0
1620882130000|2021-05-13 05:02:10|44407.1|44367.1|44407.1|44367.1|44407.1|44367.1|44407.1|44367.1|1
1620882140000|2021-05-13 05:02:20|||||||||1
1620882150000|2021-05-13 05:02:30|44412.1|44372.1|44407.1|44367.1|44412.1|44372.1|44407.1|44367.1|1
1620882160000|2021-05-13 05:02:40|44412.1|44372.1|44412.1|44372.1|44412.1|44372.1|44412.1|44372.1|0
1620882190000|2021-05-13 05:03:10|44417|44377|44417.1|44377.1|44417.1|44377.1|44417|44377|0
1620882230000|2021-05-13 05:03:50|44407.1|44367.1|44407.1|44367.1|44407.1|44367.1|44407.1|44367.1|1
1620882330000|2021-05-13 05:05:30|||||||||1
1620882360000|2021-05-13 05:06:00|44402.1|44362.1|44402.1|44362.1|44402.1|44362.1|44402.1|44362.1|1
1620882400000|2021-05-13 05:06:40|44397.1|44357.1|44402.1|44362.1|44402.1|44362.1|44397.1|44357.1|1
1620882430000|2021-05-13 05:07:10|44407|44367|44402.1|44362.1|44407.1|44367.1|44402.1|44362.1|2
1620882450000|2021-05-13 05:07:30|44402|44362|44397.1|44357.1|44402|44362|44397.1|44357.1|0
1620882470000|2021-05-13 05:07:50|44402|44362|44397.1|44357.1|44402.1|44362.1|44397.1|44357.1|0
1620882510000|2021-05-13 05:08:30|44387.1|44347.1|44382.1|44342.1|44387.1|44347.1|44382.1|44342.1|12
1620882590000|2021-05-13 05:09:50|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|0
1620882620000|2021-05-13 05:10:20|44392.1|44352.1|44397.1|44357.1|44397.1|44357.1|44392.1|44352.1|2
1620882680000|2021-05-13 05:11:20|44397|44357|44392.1|44352.1|44397|44357|44392.1|44352.1|1
1620882710000|2021-05-13 05:11:50|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|0
1620882730000|2021-05-13 05:12:10|44387|44347|44377.1|44337.1|44387|44347|44377.1|44337.1|2
1620882820000|2021-05-13 05:13:40|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|1
1620882830000|2021-05-13 05:13:50|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|0
1620882840000|2021-05-13 05:14:00|44387|44347|44382.1|44342.1|44387|44347|44382.1|44342.1|0
1620882920000|2021-05-13 05:15:20|44397.1|44357.1|44397.1|44357.1|44397.1|44357.1|44397.1|44357.1|2
1620882930000|2021-05-13 05:15:30|44392.1|44352.1|44387.1|44347.1|44392.1|44352.1|44387.1|44347.1|0
1620882970000|2021-05-13 05:16:10|||||||||1
1620883030000|2021-05-13 05:17:10|||||||||2
1620883040000|2021-05-13 05:17:20|44382.1|44342.1|44387.1|44347.1|44387.1|44347.1|44382.1|44342.1|1
1620883070000|2021-05-13 05:17:50|||||||||1
1620883080000|2021-05-13 05:18:00|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|0
1620883090000|2021-05-13 05:18:10|44382|44342|44377.1|44337.1|44382|44342|44377.1|44337.1|1
1620883170000|2021-05-13 05:19:30|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|44382.1|44342.1|3
1620883200000|2021-05-13 05:20:00|44387|44347|44382.1|44342.1|44387|44347|44382.1|44342.1|0
1620883240000|2021-05-13 05:20:40|44382|44342|44382|44342|44382|44342|44382|44342|0
1620883270000|2021-05-13 05:21:10|44377|44337|44377|44337|44377|44337|44377|44337|0
1620883350000|2021-05-13 05:22:30|44382|44342|44387|44347|44387|44347|44382|44342|1
1620883360000|2021-05-13 05:22:40|44377|44337|44377|44337|44377|44337|44377|44337|1
1620883440000|2021-05-13 05:24:00|||||||||1
1620883500000|2021-05-13 05:25:00|44382|44342|44382|44342|44382|44342|44382|44342|0
1620883570000|2021-05-13 05:26:10|44377.1|44337.1|44377|44337|44377.1|44337.1|44377|44337|5
1620883620000|2021-05-13 05:27:00|44357|44317|44357|44317|44357|44317|44357|44317|2
1620883650000|2021-05-13 05:27:30|44362|44322|44357|44317|44362|44322|44357|44317|0
1620883690000|2021-05-13 05:28:10|44347|44307|44352|44312|44352|44312|44347|44307|1
1620883800000|2021-05-13 05:30:00|44337|44297|44347|44307|44347|44307|44337|44297|1
1620883810000|2021-05-13 05:30:10|44342.1|44302.1|44347|44307|44352|44312|44342|44302|0
1620883820000|2021-05-13 05:30:20|44342.1|44302.1|44347|44307|44347|44307|44342|44302|0
1620883850000|2021-05-13 05:30:50|44342|44302|44342|44302|44342|44302|44337|44297|1
1620883860000|2021-05-13 05:31:00|44337|44297|44337|44297|44342|44302|44337|44297|0
1620883870000|2021-05-13 05:31:10|44337.1|44297.1|44352|44312|44352|44312|44337.1|44297.1|0
1620883880000|2021-05-13 05:31:20|44347.1|44307.1|44347|44307|44347.1|44307.1|44347|44307|0
1620883890000|2021-05-13 05:31:30|44352|44312|44342|44302|44352|44312|44342|44302|0
1620883900000|2021-05-13 05:31:40|44342.1|44302.1|44347|44307|44347|44307|44342.1|44302.1|0
1620883910000|2021-05-13 05:31:50|44352|44312|44357|44317|44357|44317|44352|44312|5
1620883920000|2021-05-13 05:32:00|44352.1|44312.1|44367|44327|44367|44327|44352|44312|2
1620883930000|2021-05-13 05:32:10|44362|44322|44362|44322|44362|44322|44362|44322|2
1620883940000|2021-05-13 05:32:20|44357.1|44317.1|44367|44327|44367|44327|44357.1|44317.1|0
1620883950000|2021-05-13 05:32:30|44362|44322|44367|44327|44367|44327|44362|44322|0
1620883970000|2021-05-13 05:32:50|44362|44322|44362|44322|44362|44322|44362|44322|0
1620883980000|2021-05-13 05:33:00|44357.1|44317.1|44357|44317|44357.1|44317.1|44357|44317|0
1620884000000|2021-05-13 05:33:20|44362|44322|44362|44322|44362|44322|44362|44322|0
1620884010000|2021-05-13 05:33:30|44362.1|44322.1|44367|44327|44367|44327|44362.1|44322.1|0
1620884040000|2021-05-13 05:34:00|44367.1|44327.1|44377|44337|44377|44337|44367.1|44327.1|1
1620884090000|2021-05-13 05:34:50|44377.1|44337.1|44387|44347|44387|44347|44377|44337|2
1620884110000|2021-05-13 05:35:10|44382|44342|44382|44342|44382|44342|44382|44342|1
1620884130000|2021-05-13 05:35:30|44387|44347|44377|44337|44387|44347|44377|44337|0
1620884140000|2021-05-13 05:35:40|44377.1|44337.1|44382|44342|44382|44342|44377.1|44337.1|0
1620884150000|2021-05-13 05:35:50|44377|44337|44372|44332|44377|44337|44372|44332|1
1620884180000|2021-05-13 05:36:20|44367.1|44327.1|44367|44327|44367.1|44327.1|44367|44327|0
1620884190000|2021-05-13 05:36:30|44367.1|44327.1|44377|44337|44377|44337|44367.1|44327.1|0
1620884200000|2021-05-13 05:36:40|44372.1|44332.1|44372|44332|44372.1|44332.1|44372|44332|0
1620884210000|2021-05-13 05:36:50|44377|44337|44377|44337|44377|44337|44377|44337|0
1620884220000|2021-05-13 05:37:00|44382|44342|44382|44342|44382|44342|44367|44327|3
1620884240000|2021-05-13 05:37:20|44372|44332|44372|44332|44372|44332|44372|44332|0
1620884260000|2021-05-13 05:37:40|44362|44322|44367|44327|44367|44327|44362|44322|3
1620884270000|2021-05-13 05:37:50|44362|44322|44362|44322|44362|44322|44362|44322|1
1620884280000|2021-05-13 05:38:00|44362.1|44322.1|44367|44327|44367|44327|44362.1|44322.1|0
1620884290000|2021-05-13 05:38:10|44362.1|44322.1|44362|44322|44362.1|44322.1|44362|44322|0
1620884300000|2021-05-13 05:38:20|44362.1|44322.1|44362|44322|44367|44327|44362|44322|0
1620884310000|2021-05-13 05:38:30|44367|44327|44362|44322|44372|44332|44357.1|44317.1|3
1620884330000|2021-05-13 05:38:50|44362.1|44322.1|44362.1|44322.1|44362.1|44322.1|44362|44322|1
1620884340000|2021-05-13 05:39:00|44362|44322|44362|44322|44367|44327|44352|44312|3
1620884360000|2021-05-13 05:39:20|44367|44327|44367|44327|44367|44327|44357|44317|0
1620884370000|2021-05-13 05:39:30|44372|44332|44367|44327|44372|44332|44367|44327|3
1620884380000|2021-05-13 05:39:40|44372|44332|44372|44332|44372|44332|44367|44327|0
1620884390000|2021-05-13 05:39:50|44367.1|44327.1|44367|44327|44367.1|44327.1|44362.1|44322.1|0
1620884400000|2021-05-13 05:40:00|44372|44332|44362|44322|44372|44332|44362|44322|0
1620884410000|2021-05-13 05:40:10|44357|44317|44357|44317|44357|44317|44357|44317|0
1620884420000|2021-05-13 05:40:20|44362|44322|44362|44322|44362|44322|44362|44322|0
1620884440000|2021-05-13 05:40:40|44362.1|44322.1|44357|44317|44367|44327|44357|44317|0
1620884450000|2021-05-13 05:40:50|44362|44322|44362|44322|44362|44322|44362|44322|1
1620884470000|2021-05-13 05:41:10|44357|44317|44352|44312|44357|44317|44352|44312|0
1620884480000|2021-05-13 05:41:20|44347.1|44307.1|44337|44297|44347.1|44307.1|44337|44297|0
1620884490000|2021-05-13 05:41:30|44342|44302|44332|44292|44342.1|44302.1|44332|44292|1
1620884500000|2021-05-13 05:41:40|44337|44297|44332|44292|44337|44297|44332|44292|1
1620884510000|2021-05-13 05:41:50|44327|44287|44327|44287|44332|44292|44322|44282|0
1620884520000|2021-05-13 05:42:00|44332|44292|44332|44292|44332|44292|44332|44292|1
1620884530000|2021-05-13 05:42:10|44337|44297|44342|44302|44347|44307|44337|44297|1
1620884550000|2021-05-13 05:42:30|||||||||1
1620884580000|2021-05-13 05:43:00|44337.1|44297.1|44342|44302|44342|44302|44337|44297|0
1620884600000|2021-05-13 05:43:20|44337.1|44297.1|44341.9|44301.9|44342|44302|44337|44297|0
1620884610000|2021-05-13 05:43:30|44337|44297|44342|44302|44342|44302|44337|44297|0
1620884620000|2021-05-13 05:43:40|44337.1|44297.1|44332|44292|44337.1|44297.1|44332|44292|1
1620884640000|2021-05-13 05:44:00|44336.9|44296.9|44332|44292|44336.9|44296.9|44331.9|44291.9|0
1620884650000|2021-05-13 05:44:10|44336.9|44296.9|44337|44297|44337|44297|44336.9|44296.9|0
1620884660000|2021-05-13 05:44:20|44332.1|44292.1|44332|44292|44332.1|44292.1|44327.1|44287.1|0
1620884670000|2021-05-13 05:44:30|44327.1|44287.1|44327|44287|44327.1|44287.1|44327|44287|0
1620884710000|2021-05-13 05:45:10|44336.9|44296.9|44332|44292|44337|44297|44332|44292|1
1620884720000|2021-05-13 05:45:20|44332.1|44292.1|44332|44292|44337|44297|44332|44292|0
1620884730000|2021-05-13 05:45:30|44336.9|44296.9|44332|44292|44337|44297|44332|44292|0
1620884740000|2021-05-13 05:45:40|44331.9|44291.9|44332|44292|44332|44292|44327|44287|3
1620884750000|2021-05-13 05:45:50|44336.9|44296.9|44337|44297|44337|44297|44332|44292|0
1620884760000|2021-05-13 05:46:00|44332.1|44292.1|44332|44292|44337|44297|44332|44292|0
1620884790000|2021-05-13 05:46:30|44336.9|44296.9|44337|44297|44337|44297|44336.9|44296.9|0
1620884820000|2021-05-13 05:47:00|44336.9|44296.9|44332|44292|44336.9|44296.9|44327.1|44287.1|2
1620884830000|2021-05-13 05:47:10|44336.9|44296.9|44332|44292|44336.9|44296.9|44332|44292|0
1620884840000|2021-05-13 05:47:20|44327.1|44287.1|44327|44287|44327.1|44287.1|44327|44287|0
1620884850000|2021-05-13 05:47:30|44332|44292|44327|44287|44332|44292|44327|44287|1
1620884860000|2021-05-13 05:47:40|44327.1|44287.1|44327|44287|44327.1|44287.1|44327|44287|0
1620884880000|2021-05-13 05:48:00|44327.1|44287.1|44332|44292|44337|44297|44327.1|44287.1|1
1620884890000|2021-05-13 05:48:10|44327.1|44287.1|44332|44292|44332|44292|44327.1|44287.1|0
1620884900000|2021-05-13 05:48:20|44327.1|44287.1|44327|44287|44327.1|44287.1|44327|44287|0
1620884910000|2021-05-13 05:48:30|44326.9|44286.9|44322|44282|44326.9|44286.9|44317.1|44277.1|1
1620884920000|2021-05-13 05:48:40|44321.9|44281.9|44312|44272|44321.9|44281.9|44312|44272|2
1620884940000|2021-05-13 05:49:00|44311.9|44271.9|44317|44277|44322|44282|44311.9|44271.9|1
1620884950000|2021-05-13 05:49:10|44317.1|44277.1|44327|44287|44327|44287|44317.1|44277.1|0
1620884970000|2021-05-13 05:49:30|44322.1|44282.1|44327|44287|44327|44287|44317.1|44277.1|1
1620885010000|2021-05-13 05:50:10|44326.9|44286.9|44327|44287|44327|44287|44322|44282|0
1620885040000|2021-05-13 05:50:40|44337|44297|44332|44292|44337|44297|44332|44292|1
1620885060000|2021-05-13 05:51:00|44327|44287|44332|44292|44332|44292|44327|44287|2
1620885070000|2021-05-13 05:51:10|44327|44287|44332|44292|44332|44292|44327|44287|0
1620885080000|2021-05-13 05:51:20|44336.9|44296.9|44337|44297|44337|44297|44336.9|44296.9|0
1620885090000|2021-05-13 05:51:30|44336.9|44296.9|44332|44292|44337|44297|44327|44287|1
1620885100000|2021-05-13 05:51:40|44337|44297|44337|44297|44337|44297|44337|44297|0
1620885120000|2021-05-13 05:52:00|44342|44302|44342|44302|44342|44302|44342|44302|2
1620885130000|2021-05-13 05:52:10|44341.9|44301.9|44337|44297|44341.9|44301.9|44332|44292|3
1620885140000|2021-05-13 05:52:20|44342|44302|44342|44302|44342|44302|44342|44302|1
1620885150000|2021-05-13 05:52:30|44341.9|44301.9|44332|44292|44341.9|44301.9|44327|44287|1
1620885160000|2021-05-13 05:52:40|44337|44297|44337|44297|44337|44297|44337|44297|0
1620885180000|2021-05-13 05:53:00|44332|44292|44332|44292|44337|44297|44332|44292|0
1620885190000|2021-05-13 05:53:10|44336.9|44296.9|44337|44297|44337|44297|44336.9|44296.9|0
1620885200000|2021-05-13 05:53:20|44336.9|44296.9|44332|44292|44336.9|44296.9|44332|44292|0
1620885240000|2021-05-13 05:54:00|44336.9|44296.9|44337|44297|44337|44297|44336.9|44296.9|0
1620885250000|2021-05-13 05:54:10|44332|44292|44332|44292|44337|44297|44331.9|44291.9|0
1620885260000|2021-05-13 05:54:20|44336.9|44296.9|44337|44297|44337|44297|44332|44292|0
1620885290000|2021-05-13 05:54:50|||||||||1
1620885300000|2021-05-13 05:55:00|44347|44307|44357|44317|44357|44317|44347|44307|5
1620885310000|2021-05-13 05:55:10|44356.9|44316.9|44357|44317|44357|44317|44356.9|44316.9|0
1620885330000|2021-05-13 05:55:30|44352|44312|44357|44317|44357|44317|44352|44312|0
1620885350000|2021-05-13 05:55:50|44362|44322|44362|44322|44362|44322|44362|44322|1
1620885360000|2021-05-13 05:56:00|44372|44332|44372|44332|44372|44332|44372|44332|2
1620885400000|2021-05-13 05:56:40|44367|44327|44362|44322|44367|44327|44362|44322|0
1620885420000|2021-05-13 05:57:00|44366.9|44326.9|44362|44322|44367|44327|44357|44317|1
1620885430000|2021-05-13 05:57:10|44361.9|44321.9|44362|44322|44362|44322|44357|44317|0
1620885440000|2021-05-13 05:57:20|44367|44327|44367|44327|44367|44327|44367|44327|0
1620885450000|2021-05-13 05:57:30|44366.9|44326.9|44362|44322|44366.9|44326.9|44362|44322|0
1620885460000|2021-05-13 05:57:40|44361.9|44321.9|44357|44317|44361.9|44321.9|44357|44317|0
1620885470000|2021-05-13 05:57:50|44362|44322|44367|44327|44367|44327|44362|44322|0
1620885480000|2021-05-13 05:58:00|44366.9|44326.9|44357|44317|44366.9|44326.9|44357|44317|0
1620885530000|2021-05-13 05:58:50|44362|44322|44362|44322|44362|44322|44362|44322|0
1620885540000|2021-05-13 05:59:00|44366.9|44326.9|44377|44337|44377|44337|44366.9|44326.9|1
1620885550000|2021-05-13 05:59:10|44382|44342|44382|44342|44382|44342|44382|44342|2
1620885570000|2021-05-13 05:59:30|44377|44337|44377|44337|44377|44337|44377|44337|0
1620885590000|2021-05-13 05:59:50|44372|44332|44377|44337|44377|44337|44372|44332|2
1620885600000|2021-05-13 06:00:00|44376.9|44336.9|44357|44317|44376.9|44336.9|44352|44312|5
1620885610000|2021-05-13 06:00:10|44352|44312|44362|44322|44362|44322|44352|44312|2
1620885620000|2021-05-13 06:00:20|44366.9|44326.9|44362|44322|44366.9|44326.9|44362|44322|0
1620885630000|2021-05-13 06:00:30|44367|44327|44367|44327|44367|44327|44367|44327|0
1620885640000|2021-05-13 06:00:40|44377|44337|44377|44337|44377|44337|44377|44337|1
1620885650000|2021-05-13 06:00:50|44376.9|44336.9|44377|44337|44377|44337|44367|44327|1
1620885660000|2021-05-13 06:01:00|44376.9|44336.9|44372|44332|44376.9|44336.9|44367|44327|1
1620885670000|2021-05-13 06:01:10|44376.9|44336.9|44372|44332|44377|44337|44372|44332|0
1620885680000|2021-05-13 06:01:20|44371.9|44331.9|44367|44327|44371.9|44331.9|44367|44327|0
1620885690000|2021-05-13 06:01:30|44371.9|44331.9|44372|44332|44372|44332|44371.9|44331.9|0
1620885700000|2021-05-13 06:01:40|44377|44337|44377|44337|44377|44337|44377|44337|0
1620885710000|2021-05-13 06:01:50|44376.9|44336.9|44377|44337|44377|44337|44376.9|44336.9|0
1620885720000|2021-05-13 06:02:00|44376.9|44336.9|44367|44327|44377|44337|44367|44327|4
1620885730000|2021-05-13 06:02:10|44362|44322|44362|44322|44362|44322|44362|44322|1
1620885740000|2021-05-13 06:02:20|44361.9|44321.9|44357|44317|44361.9|44321.9|44357|44317|0
1620885750000|2021-05-13 06:02:30|44356.9|44316.9|44352|44312|44356.9|44316.9|44352|44312|0
1620885770000|2021-05-13 06:02:50|44356.9|44316.9|44362|44322|44362|44322|44356.9|44316.9|0
1620885780000|2021-05-13 06:03:00|44361.9|44321.9|44352|44312|44362|44322|44352|44312|0
1620885790000|2021-05-13 06:03:10|44352.1|44312.1|44357|44317|44362|44322|44352.1|44312.1|0
1620885800000|2021-05-13 06:03:20|44361.9|44321.9|44362|44322|44362|44322|44361.9|44321.9|0
1620885810000|2021-05-13 06:03:30|44357|44317|44357|44317|44357|44317|44357|44317|0
1620885820000|2021-05-13 06:03:40|44361.9|44321.9|44367|44327|44367|44327|44361.9|44321.9|0
1620885830000|2021-05-13 06:03:50|44372|44332|44367|44327|44372|44332|44362|44322|2
1620885840000|2021-05-13 06:04:00|44362|44322|44362|44322|44362|44322|44362|44322|0
1620885860000|2021-05-13 06:04:20|44357|44317|44357|44317|44357|44317|44357|44317|0
1620885880000|2021-05-13 06:04:40|44362|44322|44357|44317|44362|44322|44357|44317|0
1620885890000|2021-05-13 06:04:50|44356.9|44316.9|44352|44312|44356.9|44316.9|44352|44312|0
1620885900000|2021-05-13 06:05:00|44347|44307|44347|44307|44347|44307|44347|44307|0
1620885920000|2021-05-13 06:05:20|44352|44312|44352|44312|44352|44312|44352|44312|1
1620885940000|2021-05-13 06:05:40|44356.9|44316.9|44357|44317|44357|44317|44356.9|44316.9|0
1620885950000|2021-05-13 06:05:50|44352|44312|44352|44312|44352|44312|44352|44312|0
1620885960000|2021-05-13 06:06:00|44357|44317|44357|44317|44357|44317|44357|44317|0
1620885970000|2021-05-13 06:06:10|44367|44327|44362|44322|44367|44327|44362|44322|1
1620885980000|2021-05-13 06:06:20|44361.9|44321.9|44357|44317|44362|44322|44357|44317|0
1620885990000|2021-05-13 06:06:30|44362|44322|44372|44332|44372|44332|44362|44322|1
1620886010000|2021-05-13 06:06:50|44376.9|44336.9|44377|44337|44377|44337|44372|44332|0
1620886030000|2021-05-13 06:07:10|44382|44342|44382|44342|44382|44342|44382|44342|1
1620886040000|2021-05-13 06:07:20|44387|44347|44387|44347|44387|44347|44387|44347|1
1620886090000|2021-05-13 06:08:10|||||||||3
1620886100000|2021-05-13 06:08:20|44391.9|44351.9|44392|44352|44392|44352|44391.9|44351.9|0
1620886110000|2021-05-13 06:08:30|44391.9|44351.9|44387|44347|44392|44352|44387|44347|0
1620886120000|2021-05-13 06:08:40|44392|44352|44387|44347|44392|44352|44387|44347|0
1620886130000|2021-05-13 06:08:50|44391.9|44351.9|44397|44357|44397|44357|44391.9|44351.9|2
1620886140000|2021-05-13 06:09:00|44392|44352|44392|44352|44392|44352|44392|44352|5
1620886150000|2021-05-13 06:09:10|44396.9|44356.9|44397|44357|44397|44357|44396.9|44356.9|1
1620886160000|2021-05-13 06:09:20|44407|44367|44407|44367|44407|44367|44407|44367|2
1620886190000|2021-05-13 06:09:50|44402|44362|44397|44357|44402|44362|44397|44357|8
1620886200000|2021-05-13 06:10:00|44396.9|44356.9|44392|44352|44396.9|44356.9|44387|44347|2
1620886220000|2021-05-13 06:10:20|||||||||1
1620886230000|2021-05-13 06:10:30|44387|44347|44387|44347|44387|44347|44382|44342|0
1620886280000|2021-05-13 06:11:20|44392|44352|44397|44357|44397|44357|44392|44352|0
1620886290000|2021-05-13 06:11:30|44392|44352|44387|44347|44392|44352|44387|44347|0
1620886310000|2021-05-13 06:11:50|44386.9|44346.9|44387|44347|44387|44347|44382|44342|1
1620886330000|2021-05-13 06:12:10|44386.9|44346.9|44387|44347|44387|44347|44386.9|44346.9|1
1620886350000|2021-05-13 06:12:30|44386.9|44346.9|44376.9|44336.9|44386.9|44346.9|44376.9|44336.9|0
1620886370000|2021-05-13 06:12:50|44377|44337|44386.9|44346.9|44386.9|44346.9|44377|44337|2
1620886410000|2021-05-13 06:13:30|44391.9|44351.9|44391.9|44351.9|44391.9|44351.9|44391.9|44351.9|0
1620886430000|2021-05-13 06:13:50|44387|44347|44381.9|44341.9|44387|44347|44381.9|44341.9|0
1620886460000|2021-05-13 06:14:20|44377|44337|44376.9|44336.9|44377|44337|44376.9|44336.9|0
1620886470000|2021-05-13 06:14:30|44366.9|44326.9|44361.9|44321.9|44366.9|44326.9|44357|44317|2
1620886500000|2021-05-13 06:15:00|44366.9|44326.9|44351.9|44311.9|44366.9|44326.9|44351.9|44311.9|3
1620886510000|2021-05-13 06:15:10|44352|44312|44356.9|44316.9|44361.9|44321.9|44352|44312|0
1620886520000|2021-05-13 06:15:20|44361.9|44321.9|44356.9|44316.9|44361.9|44321.9|44356.9|44316.9|0
1620886530000|2021-05-13 06:15:30|44361.9|44321.9|44361.9|44321.9|44366.9|44326.9|44361.9|44321.9|0
1620886550000|2021-05-13 06:15:50|44351.9|44311.9|44346.9|44306.9|44351.9|44311.9|44346.9|44306.9|1
1620886560000|2021-05-13 06:16:00|44351.9|44311.9|44351.9|44311.9|44351.9|44311.9|44346.9|44306.9|0
1620886570000|2021-05-13 06:16:10|44346.9|44306.9|44346.9|44306.9|44346.9|44306.9|44346.9|44306.9|0
1620886580000|2021-05-13 06:16:20|44331.9|44291.9|44331.9|44291.9|44336.9|44296.9|44331.9|44291.9|13
1620886590000|2021-05-13 06:16:30|44332|44292|44346.9|44306.9|44351.9|44311.9|44332|44292|3
1620886600000|2021-05-13 06:16:40|44342|44302|44346.9|44306.9|44356.9|44316.9|44341.9|44301.9|6
1620886610000|2021-05-13 06:16:50|44336.9|44296.9|44336.9|44296.9|44336.9|44296.9|44336.9|44296.9|0
1620886620000|2021-05-13 06:17:00|44332|44292|44336.9|44296.9|44336.9|44296.9|44331.9|44291.9|2
1620886630000|2021-05-13 06:17:10|44337|44297|44341.9|44301.9|44341.9|44301.9|44337|44297|0
1620886650000|2021-05-13 06:17:30|44337|44297|44331.9|44291.9|44337|44297|44331.9|44291.9|2
1620886660000|2021-05-13 06:17:40|44332|44292|44341.9|44301.9|44341.9|44301.9|44332|44292|0
1620886670000|2021-05-13 06:17:50|44346.9|44306.9|44341.9|44301.9|44346.9|44306.9|44341.9|44301.9|0
1620886680000|2021-05-13 06:18:00|44337|44297|44346.9|44306.9|44346.9|44306.9|44337|44297|0
1620886690000|2021-05-13 06:18:10|44342|44302|44356.9|44316.9|44356.9|44316.9|44341.9|44301.9|1
1620886710000|2021-05-13 06:18:30|44351.9|44311.9|44351.9|44311.9|44356.9|44316.9|44346.9|44306.9|3
1620886720000|2021-05-13 06:18:40|44356.9|44316.9|44351.9|44311.9|44356.9|44316.9|44351.9|44311.9|0
1620886730000|2021-05-13 06:18:50|44347|44307|44351.9|44311.9|44351.9|44311.9|44347|44307|1
1620886740000|2021-05-13 06:19:00|44356.9|44316.9|44361.9|44321.9|44366.9|44326.9|44356.9|44316.9|1
1620886780000|2021-05-13 06:19:40|44366.9|44326.9|44366.9|44326.9|44366.9|44326.9|44366.9|44326.9|0
1620886790000|2021-05-13 06:19:50|44361.9|44321.9|44361.9|44321.9|44361.9|44321.9|44356.9|44316.9|10
1620886810000|2021-05-13 06:20:10|44357|44317|44361.9|44321.9|44366.9|44326.9|44357|44317|0
1620886830000|2021-05-13 06:20:30|44366.9|44326.9|44366.9|44326.9|44366.9|44326.9|44361.9|44321.9|0
1620886840000|2021-05-13 06:20:40|44362|44322|44361.9|44321.9|44362|44322|44361.9|44321.9|0
1620886850000|2021-05-13 06:20:50|44366.9|44326.9|44366.9|44326.9|44366.9|44326.9|44366.9|44326.9|0
1620886860000|2021-05-13 06:21:00|44371.9|44331.9|44376.9|44336.9|44376.9|44336.9|44371.9|44331.9|3
1620886870000|2021-05-13 06:21:10|44371.9|44331.9|44366.9|44326.9|44371.9|44331.9|44366.9|44326.9|0
1620886890000|2021-05-13 06:21:30|44367|44327|44371.9|44331.9|44371.9|44331.9|44367|44327|1
1620886910000|2021-05-13 06:21:50|44376.9|44336.9|44376.9|44336.9|44376.9|44336.9|44376.9|44336.9|0
1620886920000|2021-05-13 06:22:00|44377|44337|44381.9|44341.9|44381.9|44341.9|44377|44337|2
1620886940000|2021-05-13 06:22:20|44386.9|44346.9|44381.9|44341.9|44386.9|44346.9|44381.9|44341.9|0
1620886950000|2021-05-13 06:22:30|44382|44342|44386.9|44346.9|44386.9|44346.9|44382|44342|2
1620886960000|2021-05-13 06:22:40|44387|44347|44391.9|44351.9|44391.9|44351.9|44387|44347|2
1620886970000|2021-05-13 06:22:50|44392|44352|44411.9|44371.9|44416.9|44376.9|44391.9|44351.9|2
1620886980000|2021-05-13 06:23:00|44407|44367|44406.9|44366.9|44407|44367|44406.9|44366.9|0
1620886990000|2021-05-13 06:23:10|44411.9|44371.9|44406.9|44366.9|44411.9|44371.9|44406.9|44366.9|0
1620887000000|2021-05-13 06:23:20|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|1
1620887010000|2021-05-13 06:23:30|44406.9|44366.9|44416.9|44376.9|44416.9|44376.9|44406.9|44366.9|3
1620887020000|2021-05-13 06:23:40|44431.9|44391.9|44446.9|44406.9|44446.9|44406.9|44431.9|44391.9|10
1620887030000|2021-05-13 06:23:50|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|3
1620887040000|2021-05-13 06:24:00|44432|44392|44436.9|44396.9|44436.9|44396.9|44431.9|44391.9|1
1620887050000|2021-05-13 06:24:10|44431.9|44391.9|44436.9|44396.9|44436.9|44396.9|44427|44387|1
1620887070000|2021-05-13 06:24:30|44441.9|44401.9|44436.9|44396.9|44442|44402|44436.9|44396.9|3
1620887080000|2021-05-13 06:24:40|44437|44397|44441.9|44401.9|44447|44407|44437|44397|3
1620887090000|2021-05-13 06:24:50|44442|44402|44446.9|44406.9|44446.9|44406.9|44442|44402|0
1620887110000|2021-05-13 06:25:10|44436.9|44396.9|44436.9|44396.9|44436.9|44396.9|44436.9|44396.9|3
1620887120000|2021-05-13 06:25:20|44421.9|44381.9|44426.9|44386.9|44426.9|44386.9|44417|44377|2
1620887130000|2021-05-13 06:25:30|44422|44382|44421.9|44381.9|44422|44382|44416.9|44376.9|0
1620887210000|2021-05-13 06:26:50|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|0
1620887220000|2021-05-13 06:27:00|44416.9|44376.9|44416.9|44376.9|44416.9|44376.9|44416.9|44376.9|0
1620887230000|2021-05-13 06:27:10|44411.9|44371.9|44411.9|44371.9|44416.9|44376.9|44411.9|44371.9|2
1620887240000|2021-05-13 06:27:20|44416.9|44376.9|44416.9|44376.9|44416.9|44376.9|44416.9|44376.9|0
1620887250000|2021-05-13 06:27:30|44417|44377|44421.9|44381.9|44421.9|44381.9|44417|44377|1
1620887260000|2021-05-13 06:27:40|44422|44382|44421.9|44381.9|44422|44382|44421.9|44381.9|0
1620887280000|2021-05-13 06:28:00|44422|44382|44421.9|44381.9|44422|44382|44416.9|44376.9|0
1620887300000|2021-05-13 06:28:20|44422|44382|44426.9|44386.9|44426.9|44386.9|44421.9|44381.9|0
1620887310000|2021-05-13 06:28:30|44422|44382|44416.9|44376.9|44422|44382|44416.9|44376.9|0
1620887320000|2021-05-13 06:28:40|44421.9|44381.9|44421.9|44381.9|44421.9|44381.9|44421.9|44381.9|1
1620887330000|2021-05-13 06:28:50|44417|44377|44416.9|44376.9|44417|44377|44416.9|44376.9|0
1620887350000|2021-05-13 06:29:10|44417|44377|44426.9|44386.9|44426.9|44386.9|44417|44377|0
1620887380000|2021-05-13 06:29:40|44422|44382|44416.9|44376.9|44422|44382|44416.9|44376.9|0
1620887390000|2021-05-13 06:29:50|44417|44377|44421.9|44381.9|44421.9|44381.9|44417|44377|0
1620887400000|2021-05-13 06:30:00|44417|44377|44411.9|44371.9|44417|44377|44411.9|44371.9|1
1620887410000|2021-05-13 06:30:10|44407|44367|44406.9|44366.9|44407|44367|44406.9|44366.9|0
1620887420000|2021-05-13 06:30:20|44411.9|44371.9|44406.9|44366.9|44411.9|44371.9|44406.9|44366.9|0
1620887450000|2021-05-13 06:30:50|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|0
1620887460000|2021-05-13 06:31:00|44407|44367|44406.9|44366.9|44411.9|44371.9|44406.9|44366.9|0
1620887470000|2021-05-13 06:31:10|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|44411.9|44371.9|0
1620887510000|2021-05-13 06:31:50|44406.9|44366.9|44406.9|44366.9|44406.9|44366.9|44406.9|44366.9|0
1620887520000|2021-05-13 06:32:00|44411.9|44371.9|44416.9|44376.9|44416.9|44376.9|44406.9|44366.9|1
1620887530000|2021-05-13 06:32:10|44421.9|44381.9|44416.9|44376.9|44426.9|44386.9|44416.9|44376.9|4
1620887540000|2021-05-13 06:32:20|44417|44377|44426.9|44386.9|44426.9|44386.9|44417|44377|2
1620887560000|2021-05-13 06:32:40|||||||||1
1620887580000|2021-05-13 06:33:00|44417|44377|44416.9|44376.9|44417|44377|44416.9|44376.9|1
1620887590000|2021-05-13 06:33:10|44421.9|44381.9|44421.9|44381.9|44421.9|44381.9|44421.9|44381.9|1
1620887600000|2021-05-13 06:33:20|44416.9|44376.9|44416.9|44376.9|44421.9|44381.9|44416.9|44376.9|0
1620887610000|2021-05-13 06:33:30|44417|44377|44421.9|44381.9|44421.9|44381.9|44417|44377|0
1620887620000|2021-05-13 06:33:40|44426.9|44386.9|44421.9|44381.9|44426.9|44386.9|44421.9|44381.9|0
1620887630000|2021-05-13 06:33:50|44417|44377|44421.9|44381.9|44422|44382|44416.9|44376.9|0
1620887640000|2021-05-13 06:34:00|44426.9|44386.9|44426.9|44386.9|44436.9|44396.9|44426.9|44386.9|2
1620887650000|2021-05-13 06:34:10|44431.9|44391.9|44421.9|44381.9|44431.9|44391.9|44416.9|44376.9|0
1620887660000|2021-05-13 06:34:20|44422|44382|44416.9|44376.9|44426.9|44386.9|44416.9|44376.9|1
1620887670000|2021-05-13 06:34:30|44411.9|44371.9|44431.9|44391.9|44432|44392|44411.9|44371.9|3
1620887680000|2021-05-13 06:34:40|44432|44392|44436.9|44396.9|44436.9|44396.9|44432|44392|0
1620887690000|2021-05-13 06:34:50|44432|44392|44436.9|44396.9|44436.9|44396.9|44431.9|44391.9|0
1620887700000|2021-05-13 06:35:00|44437|44397|44441.9|44401.9|44441.9|44401.9|44437|44397|1
1620887710000|2021-05-13 06:35:10|44437|44397|44441.9|44401.9|44441.9|44401.9|44431.9|44391.9|0
1620887740000|2021-05-13 06:35:40|44437|44397|44441.9|44401.9|44441.9|44401.9|44436.9|44396.9|1
1620887760000|2021-05-13 06:36:00|44436.9|44396.9|44441.9|44401.9|44441.9|44401.9|44436.9|44396.9|0
1620887770000|2021-05-13 06:36:10|44441.8|44401.8|44436.9|44396.9|44441.8|44401.8|44436.9|44396.9|0
1620887780000|2021-05-13 06:36:20|44437|44397|44441.9|44401.9|44441.9|44401.9|44436.9|44396.9|0
1620887790000|2021-05-13 06:36:30|44437|44397|44436.9|44396.9|44437|44397|44436.9|44396.9|0
1620887800000|2021-05-13 06:36:40|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|1
1620887810000|2021-05-13 06:36:50|44431.8|44391.8|44431.9|44391.9|44431.9|44391.9|44426.9|44386.9|0
1620887830000|2021-05-13 06:37:10|44431.8|44391.8|44431.9|44391.9|44431.9|44391.9|44426.9|44386.9|0
1620887850000|2021-05-13 06:37:30|44431.8|44391.8|44431.9|44391.9|44431.9|44391.9|44426.9|44386.9|0
1620887870000|2021-05-13 06:37:50|44431.8|44391.8|44411.9|44371.9|44431.8|44391.8|44411.9|44371.9|4
1620887890000|2021-05-13 06:38:10|44412|44372|44416.9|44376.9|44416.9|44376.9|44411.9|44371.9|2
1620887900000|2021-05-13 06:38:20|44412|44372|44416.9|44376.9|44416.9|44376.9|44411.9|44371.9|0
1620887910000|2021-05-13 06:38:30|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|3
1620887920000|2021-05-13 06:38:40|44436.8|44396.8|44441.9|44401.9|44441.9|44401.9|44436.8|44396.8|1
1620887940000|2021-05-13 06:39:00|44441.8|44401.8|44426.9|44386.9|44441.8|44401.8|44426.9|44386.9|1
1620887970000|2021-05-13 06:39:30|44427|44387|44436.9|44396.9|44436.9|44396.9|44427|44387|0
1620887980000|2021-05-13 06:39:40|44436.8|44396.8|44436.9|44396.9|44436.9|44396.9|44431.9|44391.9|2
1620887990000|2021-05-13 06:39:50|44436.8|44396.8|44436.9|44396.9|44436.9|44396.9|44431.9|44391.9|3
1620888000000|2021-05-13 06:40:00|44431.9|44391.9|44436.8|44396.8|44436.9|44396.9|44431.9|44391.9|1
1620888010000|2021-05-13 06:40:10|44431.9|44391.9|44431.9|44391.9|44436.9|44396.9|44431.9|44391.9|0
1620888020000|2021-05-13 06:40:20|44432|44392|44436.9|44396.9|44436.9|44396.9|44432|44392|0
1620888030000|2021-05-13 06:40:30|44446.9|44406.9|44466.9|44426.9|44466.9|44426.9|44446.9|44406.9|26
1620888040000|2021-05-13 06:40:40|44461.9|44421.9|44461.9|44421.9|44461.9|44421.9|44456.9|44416.9|3
1620888050000|2021-05-13 06:40:50|44456.9|44416.9|44461.9|44421.9|44461.9|44421.9|44456.9|44416.9|0
1620888060000|2021-05-13 06:41:00|44461.8|44421.8|44451.9|44411.9|44461.8|44421.8|44446.9|44406.9|8
1620888070000|2021-05-13 06:41:10|44446.9|44406.9|44451.9|44411.9|44451.9|44411.9|44446.9|44406.9|0
1620888080000|2021-05-13 06:41:20|44446.9|44406.9|44441.9|44401.9|44446.9|44406.9|44441.9|44401.9|1
1620888090000|2021-05-13 06:41:30|44441.8|44401.8|44436.9|44396.9|44441.8|44401.8|44436.9|44396.9|0
1620888100000|2021-05-13 06:41:40|44436.8|44396.8|44436.9|44396.9|44436.9|44396.9|44436.8|44396.8|1
1620888110000|2021-05-13 06:41:50|44446.9|44406.9|44446.9|44406.9|44446.9|44406.9|44446.9|44406.9|10
1620888120000|2021-05-13 06:42:00|44456.9|44416.9|44451.9|44411.9|44456.9|44416.9|44451.9|44411.9|10
1620888130000|2021-05-13 06:42:10|44456.8|44416.8|44451.9|44411.9|44456.8|44416.8|44446.9|44406.9|0
1620888160000|2021-05-13 06:42:40|44456.9|44416.9|44456.9|44416.9|44456.9|44416.9|44456.9|44416.9|0
1620888180000|2021-05-13 06:43:00|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|3
1620888200000|2021-05-13 06:43:20|44451.8|44411.8|44441.9|44401.9|44451.8|44411.8|44441.9|44401.9|2
1620888210000|2021-05-13 06:43:30|44446.8|44406.8|44446.9|44406.9|44446.9|44406.9|44446.8|44406.8|0
1620888240000|2021-05-13 06:44:00|44446.8|44406.8|44441.9|44401.9|44446.8|44406.8|44441.9|44401.9|2
1620888250000|2021-05-13 06:44:10|44436.9|44396.9|44446.9|44406.9|44446.9|44406.9|44436.9|44396.9|5
1620888260000|2021-05-13 06:44:20|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|1
1620888280000|2021-05-13 06:44:40|44446.8|44406.8|44456.9|44416.9|44456.9|44416.9|44446.8|44406.8|2
1620888290000|2021-05-13 06:44:50|44456.8|44416.8|44451.9|44411.9|44456.8|44416.8|44451.9|44411.9|1
1620888300000|2021-05-13 06:45:00|44446.9|44406.9|44436.9|44396.9|44446.9|44406.9|44436.9|44396.9|1
1620888320000|2021-05-13 06:45:20|44436.8|44396.8|44431.9|44391.9|44436.8|44396.8|44431.9|44391.9|0
1620888340000|2021-05-13 06:45:40|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|0
1620888350000|2021-05-13 06:45:50|44431.9|44391.9|44426.9|44386.9|44431.9|44391.9|44426.9|44386.9|0
1620888360000|2021-05-13 06:46:00|44426.8|44386.8|44421.9|44381.9|44426.8|44386.8|44421.9|44381.9|6
1620888380000|2021-05-13 06:46:20|44421.8|44381.8|44421.9|44381.9|44421.9|44381.9|44416.9|44376.9|0
1620888390000|2021-05-13 06:46:30|44426.9|44386.9|44441.9|44401.9|44446.9|44406.9|44426.9|44386.9|10
1620888400000|2021-05-13 06:46:40|44441.8|44401.8|44436.9|44396.9|44441.8|44401.8|44436.9|44396.9|0
1620888410000|2021-05-13 06:46:50|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|44441.9|44401.9|4
1620888430000|2021-05-13 06:47:10|44436.9|44396.9|44436.9|44396.9|44436.9|44396.9|44431.9|44391.9|0
1620888460000|2021-05-13 06:47:40|44446.9|44406.9|44446.9|44406.9|44446.9|44406.9|44446.9|44406.9|2
1620888470000|2021-05-13 06:47:50|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|44451.9|44411.9|0
1620888480000|2021-05-13 06:48:00|44456.9|44416.9|44456.9|44416.9|44456.9|44416.9|44451.9|44411.9|2
1620888490000|2021-05-13 06:48:10|44461.9|44421.9|44461.9|44421.9|44461.9|44421.9|44461.9|44421.9|2
1620888520000|2021-05-13 06:48:40|44466.8|44426.8|44466.9|44426.9|44466.9|44426.9|44466.8|44426.8|0
1620888550000|2021-05-13 06:49:10|44466.8|44426.8|44456.9|44416.9|44466.8|44426.8|44456.9|44416.9|1
1620888560000|2021-05-13 06:49:20|44461.8|44421.8|44466.9|44426.9|44466.9|44426.9|44461.8|44421.8|0
1620888570000|2021-05-13 06:49:30|44481.9|44441.9|44481.9|44441.9|44481.9|44441.9|44476.9|44436.9|10
1620888610000|2021-05-13 06:50:10|44481.8|44441.8|44486.9|44446.9|44486.9|44446.9|44476.9|44436.9|0
1620888620000|2021-05-13 06:50:20|44506.9|44466.9|44506.9|44466.9|44511.9|44471.9|44506.9|44466.9|4
1620888640000|2021-05-13 06:50:40|44506.8|44466.8|44501.9|44461.9|44506.8|44466.8|44501.9|44461.9|1
1620888650000|2021-05-13 06:50:50|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|0
1620888660000|2021-05-13 06:51:00|44497|44457|44501.9|44461.9|44506.9|44466.9|44496.9|44456.9|4
1620888680000|2021-05-13 06:51:20|44506.8|44466.8|44506.9|44466.9|44506.9|44466.9|44501.9|44461.9|1
1620888690000|2021-05-13 06:51:30|44506.8|44466.8|44491.9|44451.9|44506.8|44466.8|44486.9|44446.9|2
1620888700000|2021-05-13 06:51:40|44491.8|44451.8|44496.9|44456.9|44496.9|44456.9|44491.8|44451.8|1
1620888710000|2021-05-13 06:51:50|44501.9|44461.9|44496.9|44456.9|44501.9|44461.9|44496.9|44456.9|3
1620888720000|2021-05-13 06:52:00|44501.8|44461.8|44501.9|44461.9|44506.8|44466.8|44501.8|44461.8|0
1620888730000|2021-05-13 06:52:10|44496.9|44456.9|44506.9|44466.9|44506.9|44466.9|44496.9|44456.9|0
1620888740000|2021-05-13 06:52:20|44501.9|44461.9|44506.9|44466.9|44506.9|44466.9|44501.9|44461.9|0
1620888750000|2021-05-13 06:52:30|44511.9|44471.9|44511.9|44471.9|44516.8|44476.8|44511.9|44471.9|3
1620888760000|2021-05-13 06:52:40|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|0
1620888770000|2021-05-13 06:52:50|44506.8|44466.8|44496.9|44456.9|44506.9|44466.9|44496.9|44456.9|2
1620888780000|2021-05-13 06:53:00|44501.9|44461.9|44506.9|44466.9|44506.9|44466.9|44501.9|44461.9|1
1620888790000|2021-05-13 06:53:10|44511.8|44471.8|44511.9|44471.9|44511.9|44471.9|44511.8|44471.8|1
1620888800000|2021-05-13 06:53:20|44511.8|44471.8|44511.9|44471.9|44511.9|44471.9|44511.8|44471.8|0
1620888810000|2021-05-13 06:53:30|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|44506.9|44466.9|0
1620888830000|2021-05-13 06:53:50|44507|44467|44496.9|44456.9|44507|44467|44496.9|44456.9|6
1620888840000|2021-05-13 06:54:00|44496.8|44456.8|44491.9|44451.9|44496.8|44456.8|44486.9|44446.9|2
1620888880000|2021-05-13 06:54:40|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|0
1620888890000|2021-05-13 06:54:50|44496.8|44456.8|44491.9|44451.9|44496.9|44456.9|44491.9|44451.9|1
1620888900000|2021-05-13 06:55:00|44496.9|44456.9|44491.9|44451.9|44501.9|44461.9|44491.9|44451.9|0
1620888910000|2021-05-13 06:55:10|44496.9|44456.9|44491.9|44451.9|44496.9|44456.9|44491.9|44451.9|0
1620888930000|2021-05-13 06:55:30|44491.8|44451.8|44496.9|44456.9|44496.9|44456.9|44486.9|44446.9|1
1620888940000|2021-05-13 06:55:40|44496.8|44456.8|44491.9|44451.9|44496.8|44456.8|44491.9|44451.9|1
1620888950000|2021-05-13 06:55:50|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|44496.9|44456.9|0
1620888970000|2021-05-13 06:56:10|44501.9|44461.9|44501.9|44461.9|44501.9|44461.9|44501.9|44461.9|1
1620888980000|2021-05-13 06:56:20|44501.8|44461.8|44496.9|44456.9|44501.8|44461.8|44496.9|44456.9|0
1620889010000|2021-05-13 06:56:50|44496.8|44456.8|44491.9|44451.9|44496.8|44456.8|44491.9|44451.9|2
1620889020000|2021-05-13 06:57:00|44491.8|44451.8|44491.9|44451.9|44496.9|44456.9|44491.8|44451.8|0
1620889030000|2021-05-13 06:57:10|44486.9|44446.9|44481.9|44441.9|44486.9|44446.9|44476.9|44436.9|6
1620889040000|2021-05-13 06:57:20|44486.9|44446.9|44481.9|44441.9|44486.9|44446.9|44476.9|44436.9|0
1620889060000|2021-05-13 06:57:40|44481.8|44441.8|44476.9|44436.9|44481.8|44441.8|44476.9|44436.9|0
1620889070000|2021-05-13 06:57:50|44476.8|44436.8|44466.9|44426.9|44476.9|44436.9|44461.9|44421.9|1
1620889080000|2021-05-13 06:58:00|44461.9|44421.9|44466.9|44426.9|44466.9|44426.9|44461.9|44421.9|0
1620889120000|2021-05-13 06:58:40|44471.8|44431.8|44471.9|44431.9|44476.9|44436.9|44471.8|44431.8|1
1620889140000|2021-05-13 06:59:00|44471.8|44431.8|44466.9|44426.9|44471.9|44431.9|44466.9|44426.9|0
1620889150000|2021-05-13 06:59:10|44471.9|44431.9|44481.9|44441.9|44481.9|44441.9|44471.9|44431.9|1
1620889160000|2021-05-13 06:59:20|44476.9|44436.9|44481.9|44441.9|44481.9|44441.9|44476.9|44436.9|1
1620889180000|2021-05-13 06:59:40|44486.8|44446.8|44481.9|44441.9|44486.9|44446.9|44481.9|44441.9|3
1620889190000|2021-05-13 06:59:50|44476.9|44436.9|44481.9|44441.9|44481.9|44441.9|44476.9|44436.9|0
1620889200000|2021-05-13 07:00:00|44481.8|44441.8|44476.9|44436.9|44481.8|44441.8|44476.9|44436.9|0
1620889220000|2021-05-13 07:00:20|44476.8|44436.8|44471.9|44431.9|44476.8|44436.8|44471.9|44431.9|0
1620889230000|2021-05-13 07:00:30|44471.8|44431.8|44461.9|44421.9|44471.8|44431.8|44461.9|44421.9|1
1620889250000|2021-05-13 07:00:50|44461.8|44421.8|44451.9|44411.9|44461.8|44421.8|44451.9|44411.9|1
1620889270000|2021-05-13 07:01:10|44451.8|44411.8|44446.9|44406.9|44451.8|44411.8|44441.9|44401.9|0
1620889280000|2021-05-13 07:01:20|44441.9|44401.9|44441.9|44401.9|44446.9|44406.9|44441.9|44401.9|0
1620889290000|2021-05-13 07:01:30|44436.9|44396.9|44436.9|44396.9|44441.9|44401.9|44436.9|44396.9|0
1620889300000|2021-05-13 07:01:40|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|0
1620889310000|2021-05-13 07:01:50|44431.8|44391.8|44436.9|44396.9|44436.9|44396.9|44431.8|44391.8|1
1620889320000|2021-05-13 07:02:00|44446.9|44406.9|44441.9|44401.9|44446.9|44406.9|44441.9|44401.9|2
1620889330000|2021-05-13 07:02:10|44436.9|44396.9|44431.9|44391.9|44436.9|44396.9|44426.9|44386.9|1
1620889340000|2021-05-13 07:02:20|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|44426.9|44386.9|4
1620889350000|2021-05-13 07:02:30|44431.9|44391.9|44431.9|44391.9|44431.9|44391.9|44431.8|44391.8|1
1620889360000|2021-05-13 07:02:40|44436.9|44396.9|44431.9|44391.9|44436.9|44396.9|44431.9|44391.9|0
1620889370000|2021-05-13 07:02:50|44431.8|44391.8|44431.9|44391.9|44431.9|44391.9|44426.9|44386.9|2
1620889380000|2021-05-13 07:03:00|44431.8|44391.8|44421.9|44381.9|44431.8|44391.8|44421.9|44381.9|0
1620889400000|2021-05-13 07:03:20|44421.8|44381.8|44416.9|44376.9|44421.9|44381.9|44416.9|44376.9|1
1620889410000|2021-05-13 07:03:30|44421.9|44381.9|44416.9|44376.9|44421.9|44381.9|44416.9|44376.9|0
1620889420000|2021-05-13 07:03:40|44411.9|44371.9|44416.9|44376.9|44416.9|44376.9|44411.9|44371.9|1
1620889430000|2021-05-13 07:03:50|44406.9|44366.9|44421.9|44381.9|44421.9|44381.9|44406.9|44366.9|4
1620889440000|2021-05-13 07:04:00|44426.9|44386.9|44421.9|44381.9|44431.9|44391.9|44411.9|44371.9|1
1620889450000|2021-05-13 07:04:10|44421.8|44381.8|44416.8|44376.8|44421.8|44381.8|44416.8|44376.8|0
1620889470000|2021-05-13 07:04:30|44417|44377|44426.8|44386.8|44426.9|44386.9|44417|44377|1
1620889480000|2021-05-13 07:04:40|44431.8|44391.8|44431.8|44391.8|44431.8|44391.8|44431.8|44391.8|0
1620889490000|2021-05-13 07:04:50|44426.8|44386.8|44431.8|44391.8|44441.7|44401.7|44426.8|44386.8|0
1620889500000|2021-05-13 07:05:00|44431.9|44391.9|44426.8|44386.8|44441.8|44401.8|44426.8|44386.8|1
1620889510000|2021-05-13 07:05:10|44426.9|44386.9|44421.8|44381.8|44431.8|44391.8|44421.8|44381.8|1
1620889520000|2021-05-13 07:05:20|44416.8|44376.8|44416.8|44376.8|44416.8|44376.8|44416.8|44376.8|1
1620889530000|2021-05-13 07:05:30|44416.9|44376.9|44421.8|44381.8|44421.8|44381.8|44416.9|44376.9|2
1620889560000|2021-05-13 07:06:00|||||||||1
1620889570000|2021-05-13 07:06:10|44421.9|44381.9|44431.8|44391.8|44431.8|44391.8|44421.9|44381.9|2
1620889590000|2021-05-13 07:06:30|44431.9|44391.9|44441.8|44401.8|44441.8|44401.8|44431.9|44391.9|0
1620889620000|2021-05-13 07:07:00|44441.9|44401.9|44446.8|44406.8|44451.8|44411.8|44441.8|44401.8|0
1620889630000|2021-05-13 07:07:10|44441.8|44401.8|44436.8|44396.8|44441.8|44401.8|44436.8|44396.8|4
1620889640000|2021-05-13 07:07:20|44441.8|44401.8|44446.8|44406.8|44446.8|44406.8|44441.8|44401.8|0
1620889650000|2021-05-13 07:07:30|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|44446.9|44406.9|1
1620889670000|2021-05-13 07:07:50|44446.9|44406.9|44446.8|44406.8|44451.8|44411.8|44441.8|44401.8|0
1620889680000|2021-05-13 07:08:00|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|0
1620889700000|2021-05-13 07:08:20|44451.9|44411.9|44456.8|44416.8|44456.8|44416.8|44451.9|44411.9|0
1620889740000|2021-05-13 07:09:00|44451.9|44411.9|44451.8|44411.8|44451.9|44411.9|44451.8|44411.8|0
1620889750000|2021-05-13 07:09:10|44451.9|44411.9|44476.8|44436.8|44476.8|44436.8|44451.9|44411.9|1
1620889760000|2021-05-13 07:09:20|44466.8|44426.8|44471.8|44431.8|44471.9|44431.9|44466.8|44426.8|1
1620889770000|2021-05-13 07:09:30|44466.9|44426.9|44466.8|44426.8|44466.9|44426.9|44466.8|44426.8|0
1620889780000|2021-05-13 07:09:40|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|0
1620889790000|2021-05-13 07:09:50|44471.9|44431.9|44476.8|44436.8|44476.8|44436.8|44471.9|44431.9|0
1620889800000|2021-05-13 07:10:00|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|0
1620889810000|2021-05-13 07:10:10|44476.8|44436.8|44466.9|44426.9|44476.8|44436.8|44466.8|44426.8|1
1620889820000|2021-05-13 07:10:20|44471.8|44431.8|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|0
1620889860000|2021-05-13 07:11:00|44461.9|44421.9|44461.8|44421.8|44466.8|44426.8|44456.8|44416.8|2
1620889870000|2021-05-13 07:11:10|44456.8|44416.8|44461.8|44421.8|44461.8|44421.8|44456.8|44416.8|1
1620889880000|2021-05-13 07:11:20|44456.9|44416.9|44451.8|44411.8|44456.9|44416.9|44451.8|44411.8|3
1620889890000|2021-05-13 07:11:30|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|4
1620889900000|2021-05-13 07:11:40|44441.9|44401.9|44451.8|44411.8|44451.8|44411.8|44441.8|44401.8|0
1620889910000|2021-05-13 07:11:50|44456.8|44416.8|44461.8|44421.8|44461.8|44421.8|44451.8|44411.8|0
1620889920000|2021-05-13 07:12:00|44456.9|44416.9|44446.8|44406.8|44456.9|44416.9|44446.8|44406.8|1
1620889950000|2021-05-13 07:12:30|44446.9|44406.9|44456.8|44416.8|44456.8|44416.8|44446.9|44406.9|0
1620889960000|2021-05-13 07:12:40|44476.8|44436.8|44471.8|44431.8|44476.8|44436.8|44471.8|44431.8|2
1620889970000|2021-05-13 07:12:50|44466.9|44426.9|44476.8|44436.8|44476.8|44436.8|44461.8|44421.8|2
1620889980000|2021-05-13 07:13:00|44471.8|44431.8|44461.8|44421.8|44471.8|44431.8|44461.8|44421.8|4
1620890000000|2021-05-13 07:13:20|44456.8|44416.8|44461.8|44421.8|44461.8|44421.8|44456.8|44416.8|0
1620890010000|2021-05-13 07:13:30|44456.9|44416.9|44461.8|44421.8|44461.8|44421.8|44456.9|44416.9|0
1620890030000|2021-05-13 07:13:50|44471.8|44431.8|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|13
1620890040000|2021-05-13 07:14:00|44461.8|44421.8|44461.8|44421.8|44461.8|44421.8|44461.8|44421.8|1
1620890050000|2021-05-13 07:14:10|44456.9|44416.9|44456.8|44416.8|44456.9|44416.9|44456.8|44416.8|1
1620890060000|2021-05-13 07:14:20|44456.9|44416.9|44461.8|44421.8|44461.8|44421.8|44456.9|44416.9|0
1620890110000|2021-05-13 07:15:10|44456.8|44416.8|44456.8|44416.8|44456.8|44416.8|44456.8|44416.8|0
1620890150000|2021-05-13 07:15:50|||||||||1
1620890160000|2021-05-13 07:16:00|44456.9|44416.9|44466.8|44426.8|44466.8|44426.8|44456.9|44416.9|0
1620890170000|2021-05-13 07:16:10|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|44466.8|44426.8|0
1620890180000|2021-05-13 07:16:20|44466.9|44426.9|44466.8|44426.8|44466.9|44426.9|44466.8|44426.8|0
1620890200000|2021-05-13 07:16:40|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|44471.8|44431.8|0
1620890210000|2021-05-13 07:16:50|44466.8|44426.8|44466.8|44426.8|44466.8|44426.8|44466.8|44426.8|0
1620890230000|2021-05-13 07:17:10|44456.8|44416.8|44441.8|44401.8|44456.8|44416.8|44441.8|44401.8|12
1620890280000|2021-05-13 07:18:00|44441.9|44401.9|44441.8|44401.8|44441.9|44401.9|44441.8|44401.8|0
1620890300000|2021-05-13 07:18:20|44436.9|44396.9|44431.8|44391.8|44436.9|44396.9|44431.8|44391.8|0
1620890340000|2021-05-13 07:19:00|44426.9|44386.9|44431.8|44391.8|44431.8|44391.8|44426.8|44386.8|0
1620890350000|2021-05-13 07:19:10|44436.8|44396.8|44431.8|44391.8|44436.8|44396.8|44431.8|44391.8|0
1620890400000|2021-05-13 07:20:00|44431.9|44391.9|44441.8|44401.8|44441.8|44401.8|44431.9|44391.9|1
1620890420000|2021-05-13 07:20:20|44436.8|44396.8|44436.8|44396.8|44436.8|44396.8|44436.8|44396.8|0
1620890430000|2021-05-13 07:20:30|44431.9|44391.9|44431.8|44391.8|44431.9|44391.9|44431.8|44391.8|0
1620890440000|2021-05-13 07:20:40|44431.9|44391.9|44431.8|44391.8|44431.9|44391.9|44431.8|44391.8|0
1620890450000|2021-05-13 07:20:50|44431.9|44391.9|44431.8|44391.8|44431.9|44391.9|44431.8|44391.8|0
1620890490000|2021-05-13 07:21:30|||||||||2
1620890500000|2021-05-13 07:21:40|44436.8|44396.8|44431.8|44391.8|44436.8|44396.8|44431.8|44391.8|1
1620890520000|2021-05-13 07:22:00|44436.8|44396.8|44436.8|44396.8|44436.8|44396.8|44431.8|44391.8|1
1620890530000|2021-05-13 07:22:10|44446.7|44406.7|44441.8|44401.8|44446.7|44406.7|44441.8|44401.8|1
1620890550000|2021-05-13 07:22:30|44441.9|44401.9|44461.8|44421.8|44461.8|44421.8|44441.9|44401.9|0
1620890560000|2021-05-13 07:22:40|44456.8|44416.8|44456.8|44416.8|44456.8|44416.8|44456.8|44416.8|0
1620890570000|2021-05-13 07:22:50|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|0
1620890580000|2021-05-13 07:23:00|44446.9|44406.9|44451.8|44411.8|44451.8|44411.8|44446.8|44406.8|0
1620890590000|2021-05-13 07:23:10|44456.8|44416.8|44451.8|44411.8|44456.8|44416.8|44451.8|44411.8|0
1620890610000|2021-05-13 07:23:30|44456.8|44416.8|44461.8|44421.8|44461.8|44421.8|44456.8|44416.8|0
1620890620000|2021-05-13 07:23:40|44461.9|44421.9|44461.8|44421.8|44466.8|44426.8|44461.8|44421.8|2
1620890630000|2021-05-13 07:23:50|44466.8|44426.8|44466.8|44426.8|44466.8|44426.8|44466.8|44426.8|0
1620890640000|2021-05-13 07:24:00|44461.8|44421.8|44456.8|44416.8|44461.8|44421.8|44456.8|44416.8|0
1620890650000|2021-05-13 07:24:10|44461.8|44421.8|44461.8|44421.8|44461.8|44421.8|44461.8|44421.8|1
1620890660000|2021-05-13 07:24:20|44456.9|44416.9|44461.8|44421.8|44461.8|44421.8|44456.9|44416.9|0
1620890680000|2021-05-13 07:24:40|44456.9|44416.9|44451.8|44411.8|44461.8|44421.8|44451.8|44411.8|3
1620890690000|2021-05-13 07:24:50|44451.9|44411.9|44451.8|44411.8|44451.9|44411.9|44451.8|44411.8|0
1620890740000|2021-05-13 07:25:40|44446.9|44406.9|44451.8|44411.8|44451.8|44411.8|44446.9|44406.9|0
1620890760000|2021-05-13 07:26:00|44456.8|44416.8|44451.8|44411.8|44456.8|44416.8|44451.8|44411.8|0
1620890780000|2021-05-13 07:26:20|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|0
1620890790000|2021-05-13 07:26:30|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|44451.8|44411.8|2
1620890800000|2021-05-13 07:26:40|44446.9|44406.9|44446.8|44406.8|44446.9|44406.9|44446.8|44406.8|0
1620890810000|2021-05-13 07:26:50|44436.8|44396.8|44436.8|44396.8|44436.8|44396.8|44436.8|44396.8|1
1620890820000|2021-05-13 07:27:00|44436.9|44396.9|44446.8|44406.8|44446.8|44406.8|44436.8|44396.8|1
1620890830000|2021-05-13 07:27:10|44441.8|44401.8|44441.8|44401.8|44441.8|44401.8|44441.8|44401.8|2
1620890840000|2021-05-13 07:27:20|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|44446.8|44406.8|0
1620890850000|2021-05-13 07:27:30|44451.8|44411.8|44466.8|44426.8|44466.8|44426.8|44446.9|44406.9|3
1620890880000|2021-05-13 07:28:00|44476.8|44436.8|44471.8|44431.8|44476.8|44436.8|44466.9|44426.9|1
1620890890000|2021-05-13 07:28:10|44471.9|44431.9|44471.8|44431.8|44471.9|44431.9|44471.8|44431.8|0
1620890900000|2021-05-13 07:28:20|44466.9|44426.9|44466.8|44426.8|44466.9|44426.9|44466.8|44426.8|0
1620890910000|2021-05-13 07:28:30|44471.8|44431.8|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|1
1620890920000|2021-05-13 07:28:40|44466.9|44426.9|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|0
1620890940000|2021-05-13 07:29:00|44471.8|44431.8|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|0
1620890950000|2021-05-13 07:29:10|44466.9|44426.9|44471.8|44431.8|44471.8|44431.8|44466.9|44426.9|0
1620890960000|2021-05-13 07:29:20|44471.9|44431.9|44481.8|44441.8|44486.8|44446.8|44471.9|44431.9|6
1620890970000|2021-05-13 07:29:30|44481.9|44441.9|44481.8|44441.8|44486.8|44446.8|44481.8|44441.8|0
1620890980000|2021-05-13 07:29:40|44481.7|44441.7|44486.8|44446.8|44486.8|44446.8|44481.7|44441.7|0
1620890990000|2021-05-13 07:29:50|44486.7|44446.7|44481.8|44441.8|44486.7|44446.7|44481.8|44441.8|2
1620891000000|2021-05-13 07:30:00|44476.8|44436.8|44476.8|44436.8|44481.8|44441.8|44476.8|44436.8|0
1620891010000|2021-05-13 07:30:10|44476.9|44436.9|44481.8|44441.8|44481.8|44441.8|44476.9|44436.9|0
1620891020000|2021-05-13 07:30:20|44476.9|44436.9|44461.8|44421.8|44476.9|44436.9|44461.8|44421.8|2
1620891030000|2021-05-13 07:30:30|44471.7|44431.7|44471.8|44431.8|44471.9|44431.9|44471.7|44431.7|1
1620891040000|2021-05-13 07:30:40|44471.9|44431.9|44471.8|44431.8|44471.9|44431.9|44471.8|44431.8|0
1620891050000|2021-05-13 07:30:50|44471.7|44431.7|44466.8|44426.8|44471.7|44431.7|44466.8|44426.8|0
1620891060000|2021-05-13 07:31:00|44471.7|44431.7|44466.8|44426.8|44471.8|44431.8|44466.8|44426.8|0
1620891070000|2021-05-13 07:31:10|44471.7|44431.7|44486.8|44446.8|44486.8|44446.8|44471.7|44431.7|11
1620891090000|2021-05-13 07:31:30|44491.8|44451.8|44476.8|44436.8|44491.8|44451.8|44476.8|44436.8|0
1620891100000|2021-05-13 07:31:40|44481.8|44441.8|44481.8|44441.8|44481.8|44441.8|44481.8|44441.8|0
1620891110000|2021-05-13 07:31:50|44481.7|44441.7|44476.8|44436.8|44481.7|44441.7|44476.7|44436.7|0
1620891120000|2021-05-13 07:32:00|44481.7|44441.7|44481.8|44441.8|44486.8|44446.8|44481.7|44441.7|1
1620891130000|2021-05-13 07:32:10|44486.7|44446.7|44491.8|44451.8|44491.8|44451.8|44476.8|44436.8|2
1620891160000|2021-05-13 07:32:40|44491.6|44451.6|44476.8|44436.8|44491.6|44451.6|44476.8|44436.8|3
1620891170000|2021-05-13 07:32:50|44476.4|44436.4|44436.8|44396.8|44476.4|44436.4|44421.8|44381.8|1
1620891180000|2021-05-13 07:33:00|44431.8|44391.8|44431.8|44391.8|44431.8|44391.8|44431.8|44391.8|2
1620891190000|2021-05-13 07:33:10|44421.9|44381.9|44421.8|44381.8|44421.9|44381.9|44421.8|44381.8|6
1620891220000|2021-05-13 07:33:40|44421.6|44381.6|44401.8|44361.8|44421.6|44381.6|44401.8|44361.8|4
1620891230000|2021-05-13 07:33:50|44396.8|44356.8|44401.8|44361.8|44401.8|44361.8|44396.8|44356.8|1
1620891250000|2021-05-13 07:34:10|44406.7|44366.7|44406.8|44366.8|44406.8|44366.8|44406.7|44366.7|0
1620891260000|2021-05-13 07:34:20|44411.7|44371.7|44401.8|44361.8|44416.8|44376.8|44401.8|44361.8|2
1620891270000|2021-05-13 07:34:30|44396.8|44356.8|44401.8|44361.8|44401.8|44361.8|44396.8|44356.8|1
1620891290000|2021-05-13 07:34:50|44401.7|44361.7|44396.8|44356.8|44401.7|44361.7|44396.8|44356.8|0
1620891300000|2021-05-13 07:35:00|44396.6|44356.6|44361.8|44321.8|44396.6|44356.6|44356.8|44316.8|17
1620891310000|2021-05-13 07:35:10|44366.8|44326.8|44366.8|44326.8|44366.8|44326.8|44366.8|44326.8|6
1620891320000|2021-05-13 07:35:20|44386.8|44346.8|44386.8|44346.8|44386.8|44346.8|44386.8|44346.8|4
1620891330000|2021-05-13 07:35:30|44391.7|44351.7|44391.8|44351.8|44391.8|44351.8|44391.7|44351.7|0
1620891350000|2021-05-13 07:35:50|44391.7|44351.7|44386.8|44346.8|44391.7|44351.7|44386.8|44346.8|0
1620891360000|2021-05-13 07:36:00|44381.8|44341.8|44381.8|44341.8|44381.8|44341.8|44381.8|44341.8|1
1620891380000|2021-05-13 07:36:20|44386.7|44346.7|44386.8|44346.8|44386.8|44346.8|44386.7|44346.7|0
1620891390000|2021-05-13 07:36:30|44391.7|44351.7|44386.8|44346.8|44391.8|44351.8|44386.8|44346.8|1
1620891400000|2021-05-13 07:36:40|44381.8|44341.8|44381.8|44341.8|44381.8|44341.8|44381.8|44341.8|0
1620891420000|2021-05-13 07:37:00|44381.7|44341.7|44381.8|44341.8|44381.8|44341.8|44376.8|44336.8|0
1620891440000|2021-05-13 07:37:20|44386.8|44346.8|44381.8|44341.8|44386.8|44346.8|44381.8|44341.8|0
1620891470000|2021-05-13 07:37:50|44381.7|44341.7|44376.8|44336.8|44381.7|44341.7|44376.8|44336.8|0
1620891490000|2021-05-13 07:38:10|||||||||1
1620891510000|2021-05-13 07:38:30|44376.7|44336.7|44366.8|44326.8|44376.7|44336.7|44366.8|44326.8|1
1620891520000|2021-05-13 07:38:40|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|5
1620891530000|2021-05-13 07:38:50|44341.7|44301.7|44331.8|44291.8|44341.7|44301.7|44331.8|44291.8|0
1620891540000|2021-05-13 07:39:00|44326.8|44286.8|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|0
1620891560000|2021-05-13 07:39:20|44326.8|44286.8|44341.8|44301.8|44341.8|44301.8|44326.8|44286.8|1
1620891590000|2021-05-13 07:39:50|44341.7|44301.7|44341.7|44301.7|44341.8|44301.8|44336.8|44296.8|0
1620891600000|2021-05-13 07:40:00|44336.8|44296.8|44331.8|44291.8|44341.8|44301.8|44331.8|44291.8|3
1620891610000|2021-05-13 07:40:10|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|0
1620891620000|2021-05-13 07:40:20|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|1
1620891640000|2021-05-13 07:40:40|44351.8|44311.8|44351.8|44311.8|44356.8|44316.8|44351.8|44311.8|1
1620891650000|2021-05-13 07:40:50|||||||||1
1620891660000|2021-05-13 07:41:00|44351.7|44311.7|44336.8|44296.8|44351.8|44311.8|44336.8|44296.8|2
1620891670000|2021-05-13 07:41:10|44341.8|44301.8|44341.7|44301.7|44341.8|44301.8|44336.8|44296.8|0
1620891680000|2021-05-13 07:41:20|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|0
1620891690000|2021-05-13 07:41:30|44326.9|44286.9|44326.8|44286.8|44326.9|44286.9|44326.8|44286.8|2
1620891700000|2021-05-13 07:41:40|44336.8|44296.8|44321.8|44281.8|44336.8|44296.8|44321.8|44281.8|8
1620891710000|2021-05-13 07:41:50|||||||||2
1620891720000|2021-05-13 07:42:00|44326.7|44286.7|44321.8|44281.8|44326.8|44286.8|44321.8|44281.8|0
1620891740000|2021-05-13 07:42:20|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|1
1620891750000|2021-05-13 07:42:30|44331.7|44291.7|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|1
1620891760000|2021-05-13 07:42:40|44326.8|44286.8|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|1
1620891770000|2021-05-13 07:42:50|44331.7|44291.7|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|0
1620891780000|2021-05-13 07:43:00|44326.8|44286.8|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|2
1620891790000|2021-05-13 07:43:10|44331.7|44291.7|44331.8|44291.8|44331.8|44291.8|44331.7|44291.7|1
1620891820000|2021-05-13 07:43:40|44331.7|44291.7|44331.8|44291.8|44331.8|44291.8|44326.8|44286.8|3
1620891840000|2021-05-13 07:44:00|44336.7|44296.7|44336.8|44296.8|44336.8|44296.8|44331.8|44291.8|0
1620891890000|2021-05-13 07:44:50|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|0
1620891930000|2021-05-13 07:45:30|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|44336.8|44296.8|0
1620891950000|2021-05-13 07:45:50|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|44341.8|44301.8|1
1620892000000|2021-05-13 07:46:40|44346.7|44306.7|44351.8|44311.8|44351.8|44311.8|44346.7|44306.7|1
1620892020000|2021-05-13 07:47:00|44351.7|44311.7|44336.8|44296.8|44351.8|44311.8|44336.8|44296.8|0
1620892030000|2021-05-13 07:47:10|44336.7|44296.7|44331.8|44291.8|44336.8|44296.8|44331.8|44291.8|3
1620892040000|2021-05-13 07:47:20|44331.7|44291.7|44326.8|44286.8|44331.7|44291.7|44326.8|44286.8|1
1620892050000|2021-05-13 07:47:30|44331.7|44291.7|44331.8|44291.8|44331.8|44291.8|44331.7|44291.7|0
1620892070000|2021-05-13 07:47:50|44336.7|44296.7|44321.8|44281.8|44336.7|44296.7|44321.8|44281.8|2
1620892080000|2021-05-13 07:48:00|44326.8|44286.8|44321.8|44281.8|44326.8|44286.8|44321.8|44281.8|0
1620892090000|2021-05-13 07:48:10|44316.8|44276.8|44321.8|44281.8|44321.8|44281.8|44316.8|44276.8|1
1620892110000|2021-05-13 07:48:30|44316.8|44276.8|44321.8|44281.8|44321.8|44281.8|44316.8|44276.8|2
1620892120000|2021-05-13 07:48:40|44321.7|44281.7|44321.8|44281.8|44321.8|44281.8|44316.8|44276.8|3
1620892130000|2021-05-13 07:48:50|44321.7|44281.7|44321.8|44281.8|44326.8|44286.8|44321.7|44281.7|0
1620892170000|2021-05-13 07:49:30|44326.7|44286.7|44331.8|44291.8|44331.8|44291.8|44321.8|44281.8|0
1620892200000|2021-05-13 07:50:00|44331.7|44291.7|44326.8|44286.8|44331.7|44291.7|44326.8|44286.8|0
1620892210000|2021-05-13 07:50:10|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|44331.8|44291.8|0
1620892250000|2021-05-13 07:50:50|44326.8|44286.8|44326.8|44286.8|44326.8|44286.8|44326.8|44286.8|0
1620892260000|2021-05-13 07:51:00|44326.7|44286.7|44321.8|44281.8|44326.7|44286.7|44316.8|44276.8|3
1620892280000|2021-05-13 07:51:20|44316.8|44276.8|44306.8|44266.8|44316.8|44276.8|44306.8|44266.8|2
1620892290000|2021-05-13 07:51:30|44311.7|44271.7|44311.8|44271.8|44311.8|44271.8|44306.8|44266.8|2
1620892300000|2021-05-13 07:51:40|44311.7|44271.7|44311.8|44271.8|44311.8|44271.8|44311.7|44271.7|0
1620892310000|2021-05-13 07:51:50|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|0
1620892320000|2021-05-13 07:52:00|44316.8|44276.8|44311.8|44271.8|44316.8|44276.8|44311.8|44271.8|1
1620892330000|2021-05-13 07:52:10|44311.7|44271.7|44311.8|44271.8|44311.8|44271.8|44306.8|44266.8|4
1620892340000|2021-05-13 07:52:20|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|0
1620892350000|2021-05-13 07:52:30|44311.8|44271.8|44311.8|44271.8|44311.8|44271.8|44306.8|44266.8|3
1620892360000|2021-05-13 07:52:40|44306.8|44266.8|44311.8|44271.8|44311.8|44271.8|44306.8|44266.8|0
1620892370000|2021-05-13 07:52:50|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|44306.8|44266.8|0
1620892380000|2021-05-13 07:53:00|44311.8|44271.8|44311.8|44271.8|44316.8|44276.8|44311.7|44271.7|5
1620892390000|2021-05-13 07:53:10|44316.7|44276.7|44311.8|44271.8|44316.7|44276.7|44311.8|44271.8|0
1620892400000|2021-05-13 07:53:20|44316.7|44276.7|44316.8|44276.8|44316.8|44276.8|44316.7|44276.7|0
1620892410000|2021-05-13 07:53:30|44311.8|44271.8|44306.8|44266.8|44311.8|44271.8|44306.8|44266.8|0
1620892420000|2021-05-13 07:53:40|44296.8|44256.8|44286.8|44246.8|44296.8|44256.8|44286.8|44246.8|39
1620892430000|2021-05-13 07:53:50|44291.7|44251.7|44296.8|44256.8|44296.8|44256.8|44291.7|44251.7|0
1620892440000|2021-05-13 07:54:00|44296.7|44256.7|44291.8|44251.8|44296.7|44256.7|44291.8|44251.8|2
1620892460000|2021-05-13 07:54:20|44296.8|44256.8|44296.8|44256.8|44296.8|44256.8|44291.8|44251.8|38
1620892470000|2021-05-13 07:54:30|44296.7|44256.7|44291.8|44251.8|44296.7|44256.7|44291.8|44251.8|2
1620892480000|2021-05-13 07:54:40|44296.8|44256.8|44301.8|44261.8|44306.7|44266.7|44296.8|44256.8|21
1620892490000|2021-05-13 07:54:50|44306.7|44266.7|44296.8|44256.8|44306.7|44266.7|44296.8|44256.8|4
1620892500000|2021-05-13 07:55:00|44286.8|44246.8|44286.8|44246.8|44286.8|44246.8|44286.8|44246.8|2
1620892510000|2021-05-13 07:55:10|44286.7|44246.7|44286.7|44246.7|44286.8|44246.8|44286.7|44246.7|4
1620892520000|2021-05-13 07:55:20|44286.8|44246.8|44291.8|44251.8|44291.8|44251.8|44286.8|44246.8|1
1620892530000|2021-05-13 07:55:30|||||||||1
1620892550000|2021-05-13 07:55:50|44286.8|44246.8|44286.8|44246.8|44286.8|44246.8|44286.7|44246.7|5
1620892560000|2021-05-13 07:56:00|44291.7|44251.7|44291.7|44251.7|44291.7|44251.7|44291.7|44251.7|0
1620892570000|2021-05-13 07:56:10|44281.7|44241.7|44261.7|44221.7|44281.7|44241.7|44261.7|44221.7|5
1620892580000|2021-05-13 07:56:20|44261.8|44221.8|44246.7|44206.7|44266.7|44226.7|44246.7|44206.7|4
1620892590000|2021-05-13 07:56:30|44251.7|44211.7|44251.7|44211.7|44251.7|44211.7|44251.7|44211.7|2
1620892600000|2021-05-13 07:56:40|44246.8|44206.8|44251.7|44211.7|44251.7|44211.7|44246.8|44206.8|0
1620892610000|2021-05-13 07:56:50|44251.8|44211.8|44251.7|44211.7|44251.8|44211.8|44251.7|44211.7|0
1620892620000|2021-05-13 07:57:00|44246.8|44206.8|44246.7|44206.7|44251.7|44211.7|44246.7|44206.7|5
1620892630000|2021-05-13 07:57:10|44246.8|44206.8|44251.7|44211.7|44251.7|44211.7|44246.7|44206.7|8
1620892650000|2021-05-13 07:57:30|44246.7|44206.7|44236.7|44196.7|44251.7|44211.7|44236.7|44196.7|3
1620892660000|2021-05-13 07:57:40|44241.7|44201.7|44241.7|44201.7|44246.6|44206.6|44236.7|44196.7|4
1620892670000|2021-05-13 07:57:50|44246.7|44206.7|44241.7|44201.7|44246.7|44206.7|44241.7|44201.7|0
1620892680000|2021-05-13 07:58:00|44236.8|44196.8|44241.7|44201.7|44241.7|44201.7|44236.8|44196.8|0
1620892690000|2021-05-13 07:58:10|44246.7|44206.7|44241.7|44201.7|44246.7|44206.7|44241.7|44201.7|1
1620892700000|2021-05-13 07:58:20|44241.8|44201.8|44241.7|44201.7|44241.8|44201.8|44241.7|44201.7|1
1620892710000|2021-05-13 07:58:30|44236.7|44196.7|44236.7|44196.7|44236.7|44196.7|44236.7|44196.7|0
1620892740000|2021-05-13 07:59:00|||||||||3
1620892750000|2021-05-13 07:59:10|44226.7|44186.7|44236.7|44196.7|44236.7|44196.7|44226.7|44186.7|31
1620892770000|2021-05-13 07:59:30|44246.7|44206.7|44256.7|44216.7|44256.7|44216.7|44246.7|44206.7|18
1620892780000|2021-05-13 07:59:40|44261.7|44221.7|44261.7|44221.7|44266.7|44226.7|44256.8|44216.8|4
1620892790000|2021-05-13 07:59:50|44261.8|44221.8|44266.7|44226.7|44266.7|44226.7|44261.7|44221.7|0
1620892800000|2021-05-13 08:00:00|44271.7|44231.7|44266.7|44226.7|44271.7|44231.7|44266.7|44226.7|1
1620892810000|2021-05-13 08:00:10|44261.7|44221.7|44266.7|44226.7|44266.7|44226.7|44261.7|44221.7|5
1620892820000|2021-05-13 08:00:20|44261.7|44221.7|44261.7|44221.7|44261.7|44221.7|44256.8|44216.8|2
1620892840000|2021-05-13 08:00:40|44256.8|44216.8|44261.7|44221.7|44261.7|44221.7|44256.7|44216.7|0
1620892850000|2021-05-13 08:00:50|44256.8|44216.8|44256.7|44216.7|44261.7|44221.7|44256.7|44216.7|0
1620892860000|2021-05-13 08:01:00|44261.7|44221.7|44256.7|44216.7|44261.7|44221.7|44256.7|44216.7|0
1620892880000|2021-05-13 08:01:20|44256.8|44216.8|44251.7|44211.7|44266.7|44226.7|44251.7|44211.7|10
1620892890000|2021-05-13 08:01:30|44261.6|44221.6|44261.7|44221.7|44261.7|44221.7|44261.6|44221.6|0
1620892900000|2021-05-13 08:01:40|44266.7|44226.7|44261.7|44221.7|44266.7|44226.7|44261.7|44221.7|5
1620892910000|2021-05-13 08:01:50|44266.7|44226.7|44311.7|44271.7|44321.7|44281.7|44256.7|44216.7|7
1620892920000|2021-05-13 08:02:00|44306.8|44266.8|44296.7|44256.7|44306.8|44266.8|44296.7|44256.7|2
1620892930000|2021-05-13 08:02:10|44291.7|44251.7|44301.7|44261.7|44306.7|44266.7|44291.7|44251.7|8
1620892940000|2021-05-13 08:02:20|44296.8|44256.8|44301.7|44261.7|44301.7|44261.7|44296.7|44256.7|1
1620892970000|2021-05-13 08:02:50|44306.7|44266.7|44321.7|44281.7|44321.7|44281.7|44301.7|44261.7|5
1620892980000|2021-05-13 08:03:00|44326.7|44286.7|44331.7|44291.7|44336.7|44296.7|44326.7|44286.7|0
1620892990000|2021-05-13 08:03:10|44341.7|44301.7|44341.7|44301.7|44341.7|44301.7|44341.7|44301.7|1
1620893010000|2021-05-13 08:03:30|44341.8|44301.8|44341.7|44301.7|44341.8|44301.8|44341.7|44301.7|5
1620893020000|2021-05-13 08:03:40|44336.8|44296.8|44341.7|44301.7|44341.7|44301.7|44336.8|44296.8|0
1620893030000|2021-05-13 08:03:50|44346.7|44306.7|44341.7|44301.7|44351.7|44311.7|44341.7|44301.7|0
1620893040000|2021-05-13 08:04:00|44336.8|44296.8|44371.7|44331.7|44371.7|44331.7|44336.8|44296.8|4
1620893060000|2021-05-13 08:04:20|44371.8|44331.8|44371.7|44331.7|44371.8|44331.8|44371.7|44331.7|1
1620893100000|2021-05-13 08:05:00|44366.8|44326.8|44371.7|44331.7|44371.7|44331.7|44366.7|44326.7|1
1620893110000|2021-05-13 08:05:10|44366.8|44326.8|44361.7|44321.7|44366.8|44326.8|44361.7|44321.7|2
1620893140000|2021-05-13 08:05:40|44361.8|44321.8|44366.7|44326.7|44366.7|44326.7|44361.8|44321.8|0
1620893160000|2021-05-13 08:06:00|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|0
1620893170000|2021-05-13 08:06:10|44361.7|44321.7|44361.7|44321.7|44361.7|44321.7|44361.7|44321.7|2
1620893210000|2021-05-13 08:06:50|44356.8|44316.8|44356.7|44316.7|44356.8|44316.8|44356.7|44316.7|0
1620893240000|2021-05-13 08:07:20|44356.8|44316.8|44361.7|44321.7|44361.7|44321.7|44356.8|44316.8|1
1620893250000|2021-05-13 08:07:30|44366.7|44326.7|44361.7|44321.7|44366.7|44326.7|44361.7|44321.7|1
1620893270000|2021-05-13 08:07:50|44361.8|44321.8|44366.7|44326.7|44366.7|44326.7|44361.8|44321.8|0
1620893280000|2021-05-13 08:08:00|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|2
1620893290000|2021-05-13 08:08:10|44366.7|44326.7|44366.7|44326.7|44366.7|44326.7|44366.7|44326.7|1
1620893300000|2021-05-13 08:08:20|44361.7|44321.7|44361.7|44321.7|44361.7|44321.7|44361.7|44321.7|1
1620893310000|2021-05-13 08:08:30|44361.8|44321.8|44371.7|44331.7|44371.7|44331.7|44361.8|44321.8|0
1620893320000|2021-05-13 08:08:40|44366.8|44326.8|44371.7|44331.7|44371.7|44331.7|44366.7|44326.7|0
1620893340000|2021-05-13 08:09:00|44381.7|44341.7|44391.7|44351.7|44391.7|44351.7|44381.7|44341.7|17
1620893360000|2021-05-13 08:09:20|44396.7|44356.7|44401.7|44361.7|44401.7|44361.7|44391.7|44351.7|5
1620893370000|2021-05-13 08:09:30|44401.8|44361.8|44401.7|44361.7|44406.7|44366.7|44401.7|44361.7|5
1620893390000|2021-05-13 08:09:50|44401.8|44361.8|44401.7|44361.7|44401.8|44361.8|44401.7|44361.7|1
1620893400000|2021-05-13 08:10:00|44396.8|44356.8|44391.7|44351.7|44396.8|44356.8|44391.7|44351.7|2
1620893410000|2021-05-13 08:10:10|44396.7|44356.7|44391.7|44351.7|44396.7|44356.7|44391.7|44351.7|3
1620893420000|2021-05-13 08:10:20|44396.7|44356.7|44401.7|44361.7|44401.7|44361.7|44396.7|44356.7|1
1620893430000|2021-05-13 08:10:30|44401.8|44361.8|44406.7|44366.7|44406.7|44366.7|44401.7|44361.7|1
1620893440000|2021-05-13 08:10:40|44401.7|44361.7|44401.7|44361.7|44406.7|44366.7|44396.7|44356.7|1
1620893460000|2021-05-13 08:11:00|44396.7|44356.7|44401.7|44361.7|44401.7|44361.7|44396.7|44356.7|0
1620893470000|2021-05-13 08:11:10|44396.8|44356.8|44401.7|44361.7|44406.7|44366.7|44396.7|44356.7|4
1620893480000|2021-05-13 08:11:20|44406.7|44366.7|44421.7|44381.7|44421.7|44381.7|44406.7|44366.7|4
1620893500000|2021-05-13 08:11:40|44426.7|44386.7|44431.7|44391.7|44431.7|44391.7|44426.7|44386.7|0
1620893510000|2021-05-13 08:11:50|44431.8|44391.8|44426.7|44386.7|44436.7|44396.7|44426.7|44386.7|3
1620893530000|2021-05-13 08:12:10|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|44416.8|44376.8|2
1620893550000|2021-05-13 08:12:30|44416.8|44376.8|44416.7|44376.7|44416.8|44376.8|44416.7|44376.7|0
1620893570000|2021-05-13 08:12:50|44416.8|44376.8|44421.7|44381.7|44421.7|44381.7|44416.8|44376.8|0
1620893580000|2021-05-13 08:13:00|44421.8|44381.8|44421.7|44381.7|44426.7|44386.7|44416.8|44376.8|0
1620893600000|2021-05-13 08:13:20|44416.8|44376.8|44421.7|44381.7|44421.7|44381.7|44416.8|44376.8|0
1620893620000|2021-05-13 08:13:40|44426.7|44386.7|44421.7|44381.7|44426.7|44386.7|44421.7|44381.7|0
1620893640000|2021-05-13 08:14:00|44416.8|44376.8|44421.7|44381.7|44421.7|44381.7|44416.7|44376.7|0
1620893650000|2021-05-13 08:14:10|44416.8|44376.8|44421.7|44381.7|44421.7|44381.7|44416.8|44376.8|2
1620893670000|2021-05-13 08:14:30|44416.7|44376.7|44416.7|44376.7|44416.7|44376.7|44416.7|44376.7|0
1620893690000|2021-05-13 08:14:50|44416.8|44376.8|44426.7|44386.7|44426.7|44386.7|44416.8|44376.8|0
1620893700000|2021-05-13 08:15:00|44426.8|44386.8|44416.7|44376.7|44431.7|44391.7|44416.7|44376.7|1
1620893710000|2021-05-13 08:15:10|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|0
1620893740000|2021-05-13 08:15:40|44416.8|44376.8|44416.7|44376.7|44421.7|44381.7|44416.7|44376.7|0
1620893750000|2021-05-13 08:15:50|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|2
1620893770000|2021-05-13 08:16:10|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|0
1620893780000|2021-05-13 08:16:20|44426.8|44386.8|44416.7|44376.7|44431.7|44391.7|44416.7|44376.7|3
1620893790000|2021-05-13 08:16:30|44421.7|44381.7|44436.7|44396.7|44436.7|44396.7|44421.7|44381.7|1
1620893800000|2021-05-13 08:16:40|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|1
1620893810000|2021-05-13 08:16:50|44426.6|44386.6|44421.7|44381.7|44426.6|44386.6|44421.7|44381.7|2
1620893820000|2021-05-13 08:17:00|44416.8|44376.8|44406.7|44366.7|44416.8|44376.8|44396.7|44356.7|5
1620893840000|2021-05-13 08:17:20|44401.7|44361.7|44401.7|44361.7|44401.7|44361.7|44401.7|44361.7|1
1620893850000|2021-05-13 08:17:30|44401.8|44361.8|44406.7|44366.7|44406.7|44366.7|44401.8|44361.8|1
1620893860000|2021-05-13 08:17:40|44411.7|44371.7|44406.7|44366.7|44411.7|44371.7|44406.7|44366.7|0
1620893870000|2021-05-13 08:17:50|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|0
1620893880000|2021-05-13 08:18:00|44411.8|44371.8|44416.7|44376.7|44416.7|44376.7|44411.8|44371.8|0
1620893900000|2021-05-13 08:18:20|44411.7|44371.7|44416.7|44376.7|44416.7|44376.7|44411.7|44371.7|2
1620893910000|2021-05-13 08:18:30|44416.8|44376.8|44421.7|44381.7|44421.7|44381.7|44416.8|44376.8|1
1620893920000|2021-05-13 08:18:40|44416.8|44376.8|44426.7|44386.7|44426.7|44386.7|44416.7|44376.7|1
1620893940000|2021-05-13 08:19:00|44421.8|44381.8|44421.7|44381.7|44421.8|44381.8|44421.7|44381.7|0
1620893950000|2021-05-13 08:19:10|44416.8|44376.8|44411.7|44371.7|44416.8|44376.8|44411.7|44371.7|0
1620893980000|2021-05-13 08:19:40|44406.8|44366.8|44411.7|44371.7|44411.7|44371.7|44406.8|44366.8|0
1620893990000|2021-05-13 08:19:50|44406.8|44366.8|44401.7|44361.7|44411.7|44371.7|44401.7|44361.7|6
1620894000000|2021-05-13 08:20:00|44401.8|44361.8|44401.7|44361.7|44406.7|44366.7|44401.7|44361.7|0
1620894010000|2021-05-13 08:20:10|44436.7|44396.7|44441.7|44401.7|44451.7|44411.7|44426.7|44386.7|12
1620894020000|2021-05-13 08:20:20|44436.8|44396.8|44441.7|44401.7|44441.7|44401.7|44436.7|44396.7|1
1620894050000|2021-05-13 08:20:50|44436.8|44396.8|44436.7|44396.7|44436.8|44396.8|44436.7|44396.7|0
1620894060000|2021-05-13 08:21:00|44426.8|44386.8|44411.7|44371.7|44431.7|44391.7|44411.7|44371.7|3
1620894070000|2021-05-13 08:21:10|44426.7|44386.7|44431.7|44391.7|44441.7|44401.7|44426.7|44386.7|7
1620894090000|2021-05-13 08:21:30|44436.7|44396.7|44436.7|44396.7|44436.7|44396.7|44436.7|44396.7|1
1620894100000|2021-05-13 08:21:40|44426.7|44386.7|44431.7|44391.7|44431.7|44391.7|44426.7|44386.7|1
1620894110000|2021-05-13 08:21:50|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|44426.7|44386.7|0
1620894120000|2021-05-13 08:22:00|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|2
1620894130000|2021-05-13 08:22:10|44416.7|44376.7|44406.7|44366.7|44416.7|44376.7|44406.7|44366.7|2
1620894140000|2021-05-13 08:22:20|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|1
1620894150000|2021-05-13 08:22:30|44416.7|44376.7|44411.7|44371.7|44416.7|44376.7|44411.7|44371.7|0
1620894160000|2021-05-13 08:22:40|44406.7|44366.7|44406.7|44366.7|44411.7|44371.7|44401.7|44361.7|0
1620894170000|2021-05-13 08:22:50|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|0
1620894180000|2021-05-13 08:23:00|44406.7|44366.7|44406.7|44366.7|44406.7|44366.7|44406.7|44366.7|0
1620894200000|2021-05-13 08:23:20|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|44411.7|44371.7|2
1620894220000|2021-05-13 08:23:40|44416.6|44376.6|44416.7|44376.7|44416.7|44376.7|44416.6|44376.6|0
1620894230000|2021-05-13 08:23:50|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|44421.7|44381.7|0
1620894240000|2021-05-13 08:24:00|44421.6|44381.6|44411.7|44371.7|44421.6|44381.6|44406.7|44366.7|1
1620894250000|2021-05-13 08:24:10|44406.7|44366.7|44406.7|44366.7|44406.7|44366.7|44406.7|44366.7|0
1620894260000|2021-05-13 08:24:20|44411.7|44371.7|44401.7|44361.7|44411.7|44371.7|44396.7|44356.7|0
1620894270000|2021-05-13 08:24:30|44396.7|44356.7|44401.7|44361.7|44401.7|44361.7|44396.7|44356.7|0
1620894280000|2021-05-13 08:24:40|44396.7|44356.7|44396.7|44356.7|44396.7|44356.7|44396.7|44356.7|0
1620894290000|2021-05-13 08:24:50|44401.7|44361.7|44391.7|44351.7|44401.7|44361.7|44386.7|44346.7|1
1620894300000|2021-05-13 08:25:00|44421.7|44381.7|44406.7|44366.7|44421.7|44381.7|44406.7|44366.7|1
1620894310000|2021-05-13 08:25:10|44411.6|44371.6|44411.7|44371.7|44411.7|44371.7|44411.6|44371.6|0
1620894320000|2021-05-13 08:25:20|44411.6|44371.6|44406.7|44366.7|44411.6|44371.6|44406.7|44366.7|0
1620894340000|2021-05-13 08:25:40|44406.6|44366.6|44396.7|44356.7|44406.6|44366.6|44396.7|44356.7|2
1620894350000|2021-05-13 08:25:50|44396.6|44356.6|44386.7|44346.7|44396.6|44356.6|44386.7|44346.7|1
1620894360000|2021-05-13 08:26:00|44381.7|44341.7|44386.7|44346.7|44386.7|44346.7|44381.7|44341.7|0
1620894370000|2021-05-13 08:26:10|44381.7|44341.7|44386.6|44346.6|44386.6|44346.6|44381.7|44341.7|0
1620894380000|2021-05-13 08:26:20|44386.7|44346.7|44381.7|44341.7|44386.7|44346.7|44381.7|44341.7|0
1620894390000|2021-05-13 08:26:30|44381.6|44341.6|44376.7|44336.7|44381.7|44341.7|44376.7|44336.7|1
1620894400000|2021-05-13 08:26:40|44381.7|44341.7|44381.7|44341.7|44381.7|44341.7|44381.7|44341.7|0
1620894420000|2021-05-13 08:27:00|44386.6|44346.6|44386.7|44346.7|44386.7|44346.7|44386.6|44346.6|0
1620894430000|2021-05-13 08:27:10|44381.7|44341.7|44391.7|44351.7|44391.7|44351.7|44381.7|44341.7|3
1620894440000|2021-05-13 08:27:20|44391.6|44351.6|44366.7|44326.7|44391.6|44351.6|44366.7|44326.7|14
1620894450000|2021-05-13 08:27:30|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|4
1620894460000|2021-05-13 08:27:40|44376.6|44336.6|44376.7|44336.7|44376.7|44336.7|44376.6|44336.6|0
1620894470000|2021-05-13 08:27:50|44371.7|44331.7|44381.7|44341.7|44381.7|44341.7|44371.7|44331.7|0
1620894490000|2021-05-13 08:28:10|44376.7|44336.7|44376.7|44336.7|44376.7|44336.7|44376.7|44336.7|0
1620894500000|2021-05-13 08:28:20|44371.7|44331.7|44376.7|44336.7|44376.7|44336.7|44371.7|44331.7|0
1620894510000|2021-05-13 08:28:30|44371.7|44331.7|44371.7|44331.7|44376.7|44336.7|44371.7|44331.7|0
1620894520000|2021-05-13 08:28:40|44376.6|44336.6|44366.7|44326.7|44376.6|44336.6|44366.6|44326.6|1
1620894530000|2021-05-13 08:28:50|44366.6|44326.6|44371.7|44331.7|44376.6|44336.6|44366.6|44326.6|1
1620894540000|2021-05-13 08:29:00|44371.6|44331.6|44371.7|44331.7|44371.7|44331.7|44366.7|44326.7|1
1620894550000|2021-05-13 08:29:10|44376.7|44336.7|44366.6|44326.6|44376.7|44336.7|44366.6|44326.6|1
1620894570000|2021-05-13 08:29:30|||||||||1
1620894580000|2021-05-13 08:29:40|44366.7|44326.7|44366.6|44326.6|44366.7|44326.7|44366.6|44326.6|1
1620894590000|2021-05-13 08:29:50|44356.7|44316.7|44366.6|44326.6|44366.6|44326.6|44356.7|44316.7|11
1620894600000|2021-05-13 08:30:00|44356.7|44316.7|44366.6|44326.6|44366.6|44326.6|44356.7|44316.7|1
1620894610000|2021-05-13 08:30:10|44356.7|44316.7|44336.7|44296.7|44356.7|44316.7|44336.7|44296.7|4
1620894620000|2021-05-13 08:30:20|44331.7|44291.7|44341.7|44301.7|44341.7|44301.7|44331.7|44291.7|6
1620894630000|2021-05-13 08:30:30|44346.7|44306.7|44346.7|44306.7|44351.6|44311.6|44346.7|44306.7|0
1620894640000|2021-05-13 08:30:40|44346.6|44306.6|44341.7|44301.7|44346.6|44306.6|44341.7|44301.7|1
1620894650000|2021-05-13 08:30:50|44346.7|44306.7|44346.7|44306.7|44346.7|44306.7|44341.7|44301.7|0
1620894660000|2021-05-13 08:31:00|44341.7|44301.7|44341.7|44301.7|44346.7|44306.7|44341.7|44301.7|1
1620894670000|2021-05-13 08:31:10|44346.7|44306.7|44341.7|44301.7|44346.7|44306.7|44341.7|44301.7|0
1620894690000|2021-05-13 08:31:30|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|0
1620894700000|2021-05-13 08:31:40|44341.6|44301.6|44351.7|44311.7|44356.7|44316.7|44341.6|44301.6|5
1620894720000|2021-05-13 08:32:00|44346.7|44306.7|44361.7|44321.7|44361.7|44321.7|44346.7|44306.7|6
1620894730000|2021-05-13 08:32:10|44351.7|44311.7|44351.7|44311.7|44351.7|44311.7|44351.7|44311.7|2
1620894740000|2021-05-13 08:32:20|||||||||1
1620894780000|2021-05-13 08:33:00|44356.7|44316.7|44356.7|44316.7|44361.7|44321.7|44351.7|44311.7|0
1620894790000|2021-05-13 08:33:10|44361.6|44321.6|44361.7|44321.7|44361.7|44321.7|44356.7|44316.7|0
1620894800000|2021-05-13 08:33:20|44361.6|44321.6|44351.7|44311.7|44361.6|44321.6|44351.7|44311.7|0
1620894810000|2021-05-13 08:33:30|44366.7|44326.7|44371.7|44331.7|44371.7|44331.7|44361.7|44321.7|1
1620894830000|2021-05-13 08:33:50|44376.6|44336.6|44376.7|44336.7|44376.7|44336.7|44371.7|44331.7|0
1620894840000|2021-05-13 08:34:00|44381.7|44341.7|44381.7|44341.7|44381.7|44341.7|44381.7|44341.7|2
1620894870000|2021-05-13 08:34:30|44386.6|44346.6|44391.7|44351.7|44391.7|44351.7|44386.6|44346.6|1
1620894880000|2021-05-13 08:34:40|44391.6|44351.6|44386.7|44346.7|44391.6|44351.6|44386.7|44346.7|0
1620894900000|2021-05-13 08:35:00|44386.6|44346.6|44381.7|44341.7|44386.6|44346.6|44376.7|44336.7|1
1620894950000|2021-05-13 08:35:50|44381.6|44341.6|44361.7|44321.7|44381.6|44341.6|44361.7|44321.7|5
1620894960000|2021-05-13 08:36:00|44356.7|44316.7|44361.7|44321.7|44366.6|44326.6|44356.7|44316.7|0
1620894980000|2021-05-13 08:36:20|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|44371.7|44331.7|4
1620895000000|2021-05-13 08:36:40|44376.6|44336.6|44366.7|44326.7|44381.7|44341.7|44366.7|44326.7|4
1620895020000|2021-05-13 08:37:00|44356.8|44316.8|44361.7|44321.7|44361.7|44321.7|44356.8|44316.8|3
1620895030000|2021-05-13 08:37:10|44356.7|44316.7|44366.7|44326.7|44366.7|44326.7|44356.7|44316.7|8
1620895050000|2021-05-13 08:37:30|44366.6|44326.6|44356.7|44316.7|44366.6|44326.6|44356.7|44316.7|0
1620895060000|2021-05-13 08:37:40|44346.7|44306.7|44356.7|44316.7|44356.7|44316.7|44346.7|44306.7|1
1620895070000|2021-05-13 08:37:50|44356.6|44316.6|44351.7|44311.7|44356.6|44316.6|44346.7|44306.7|0
1620895090000|2021-05-13 08:38:10|44346.7|44306.7|44346.7|44306.7|44346.7|44306.7|44346.7|44306.7|0
1620895100000|2021-05-13 08:38:20|44351.7|44311.7|44351.7|44311.7|44351.7|44311.7|44351.7|44311.7|2
1620895110000|2021-05-13 08:38:30|44351.6|44311.6|44351.7|44311.7|44351.7|44311.7|44351.6|44311.6|0
1620895120000|2021-05-13 08:38:40|44346.7|44306.7|44341.7|44301.7|44346.7|44306.7|44341.7|44301.7|0
1620895150000|2021-05-13 08:39:10|44346.6|44306.6|44341.7|44301.7|44346.7|44306.7|44341.7|44301.7|0
1620895160000|2021-05-13 08:39:20|44336.7|44296.7|44341.7|44301.7|44341.7|44301.7|44336.7|44296.7|0
1620895170000|2021-05-13 08:39:30|44336.7|44296.7|44326.7|44286.7|44336.7|44296.7|44326.7|44286.7|6
1620895200000|2021-05-13 08:40:00|44321.7|44281.7|44321.7|44281.7|44321.7|44281.7|44321.7|44281.7|10
1620895210000|2021-05-13 08:40:10|44331.7|44291.7|44331.7|44291.7|44331.7|44291.7|44331.7|44291.7|1
1620895230000|2021-05-13 08:40:30|44331.6|44291.6|44326.7|44286.7|44331.6|44291.6|44321.7|44281.7|0
1620895240000|2021-05-13 08:40:40|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|2
1620895260000|2021-05-13 08:41:00|44336.6|44296.6|44331.7|44291.7|44336.6|44296.6|44326.7|44286.7|1
1620895280000|2021-05-13 08:41:20|44326.7|44286.7|44326.7|44286.7|44326.7|44286.7|44326.7|44286.7|0
1620895290000|2021-05-13 08:41:30|44326.6|44286.6|44316.7|44276.7|44326.6|44286.6|44316.7|44276.7|1
1620895300000|2021-05-13 08:41:40|44321.7|44281.7|44321.7|44281.7|44321.7|44281.7|44321.7|44281.7|2
1620895310000|2021-05-13 08:41:50|44321.5|44281.5|44311.7|44271.7|44321.5|44281.5|44311.7|44271.7|1
1620895320000|2021-05-13 08:42:00|44316.7|44276.7|44316.6|44276.6|44316.7|44276.7|44311.7|44271.7|0
1620895330000|2021-05-13 08:42:10|44321.7|44281.7|44321.7|44281.7|44331.7|44291.7|44321.7|44281.7|24
1620895350000|2021-05-13 08:42:30|44316.7|44276.7|44316.7|44276.7|44321.7|44281.7|44316.7|44276.7|0
1620895370000|2021-05-13 08:42:50|44321.7|44281.7|44321.7|44281.7|44321.7|44281.7|44316.7|44276.7|4
1620895400000|2021-05-13 08:43:20|44316.7|44276.7|44316.7|44276.7|44316.7|44276.7|44316.7|44276.7|0
1620895410000|2021-05-13 08:43:30|44316.6|44276.6|44306.7|44266.7|44316.6|44276.6|44306.7|44266.7|1
1620895420000|2021-05-13 08:43:40|44316.7|44276.7|44311.7|44271.7|44316.7|44276.7|44311.7|44271.7|1
1620895430000|2021-05-13 08:43:50|44316.7|44276.7|44316.7|44276.7|44316.7|44276.7|44316.7|44276.7|0
1620895440000|2021-05-13 08:44:00|44321.6|44281.6|44321.7|44281.7|44321.7|44281.7|44316.7|44276.7|3
1620895450000|2021-05-13 08:44:10|44326.7|44286.7|44326.7|44286.7|44326.7|44286.7|44326.7|44286.7|0
1620895460000|2021-05-13 08:44:20|44321.7|44281.7|44326.7|44286.7|44326.7|44286.7|44321.7|44281.7|0
1620895470000|2021-05-13 08:44:30|44321.7|44281.7|44321.7|44281.7|44326.7|44286.7|44321.7|44281.7|0
1620895510000|2021-05-13 08:45:10|44326.7|44286.7|44331.7|44291.7|44331.7|44291.7|44326.7|44286.7|1
1620895520000|2021-05-13 08:45:20|44326.7|44286.7|44321.7|44281.7|44326.7|44286.7|44321.7|44281.7|0
1620895530000|2021-05-13 08:45:30|44326.6|44286.6|44321.7|44281.7|44326.6|44286.6|44316.7|44276.7|2
1620895560000|2021-05-13 08:46:00|44326.6|44286.6|44326.7|44286.7|44326.7|44286.7|44326.6|44286.6|0
1620895570000|2021-05-13 08:46:10|44331.7|44291.7|44331.7|44291.7|44331.7|44291.7|44331.7|44291.7|0
1620895580000|2021-05-13 08:46:20|||||||||1
1620895590000|2021-05-13 08:46:30|44331.6|44291.6|44321.7|44281.7|44331.6|44291.6|44321.7|44281.7|0
1620895620000|2021-05-13 08:47:00|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|44336.7|44296.7|12
1620895630000|2021-05-13 08:47:10|44346.7|44306.7|44341.7|44301.7|44346.7|44306.7|44341.7|44301.7|6
1620895640000|2021-05-13 08:47:20|44346.6|44306.6|44346.6|44306.6|44346.6|44306.6|44346.6|44306.6|0
1620895650000|2021-05-13 08:47:30|44346.7|44306.7|44356.7|44316.7|44356.7|44316.7|44346.7|44306.7|4
1620895670000|2021-05-13 08:47:50|44356.6|44316.6|44351.6|44311.6|44356.6|44316.6|44351.6|44311.6|3
1620895680000|2021-05-13 08:48:00|44346.7|44306.7|44336.6|44296.6|44346.7|44306.7|44336.6|44296.6|3
1620895710000|2021-05-13 08:48:30|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|1
1620895730000|2021-05-13 08:48:50|44336.6|44296.6|44331.6|44291.6|44336.6|44296.6|44331.6|44291.6|0
1620895740000|2021-05-13 08:49:00|44326.6|44286.6|44331.6|44291.6|44331.6|44291.6|44326.6|44286.6|3
1620895770000|2021-05-13 08:49:30|44326.7|44286.7|44316.6|44276.6|44331.6|44291.6|44316.6|44276.6|2
1620895780000|2021-05-13 08:49:40|44311.6|44271.6|44311.6|44271.6|44316.6|44276.6|44311.6|44271.6|2
1620895790000|2021-05-13 08:49:50|44306.7|44266.7|44311.6|44271.6|44316.6|44276.6|44306.7|44266.7|0
1620895800000|2021-05-13 08:50:00|44316.6|44276.6|44321.6|44281.6|44321.6|44281.6|44316.6|44276.6|1
1620895820000|2021-05-13 08:50:20|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|0
1620895830000|2021-05-13 08:50:30|44321.6|44281.6|44311.6|44271.6|44321.6|44281.6|44311.6|44271.6|1
1620895840000|2021-05-13 08:50:40|44306.6|44266.6|44306.6|44266.6|44306.6|44266.6|44306.6|44266.6|4
1620895850000|2021-05-13 08:50:50|44301.7|44261.7|44301.6|44261.6|44301.7|44261.7|44296.6|44256.6|9
1620895860000|2021-05-13 08:51:00|44296.6|44256.6|44301.6|44261.6|44301.6|44261.6|44296.6|44256.6|0
1620895870000|2021-05-13 08:51:10|44306.6|44266.6|44306.6|44266.6|44306.6|44266.6|44306.6|44266.6|0
1620895880000|2021-05-13 08:51:20|44311.6|44271.6|44301.6|44261.6|44316.6|44276.6|44301.6|44261.6|3
1620895900000|2021-05-13 08:51:40|44306.6|44266.6|44301.6|44261.6|44306.6|44266.6|44301.6|44261.6|0
1620895910000|2021-05-13 08:51:50|44301.7|44261.7|44301.6|44261.6|44311.6|44271.6|44301.6|44261.6|8
1620895920000|2021-05-13 08:52:00|44296.6|44256.6|44291.6|44251.6|44296.6|44256.6|44291.6|44251.6|4
1620895930000|2021-05-13 08:52:10|44296.6|44256.6|44281.6|44241.6|44296.6|44256.6|44281.6|44241.6|6
1620895940000|2021-05-13 08:52:20|44286.6|44246.6|44276.6|44236.6|44286.6|44246.6|44276.6|44236.6|4
1620895950000|2021-05-13 08:52:30|44271.7|44231.7|44271.6|44231.6|44271.7|44231.7|44271.6|44231.6|6
1620895970000|2021-05-13 08:52:50|44261.7|44221.7|44261.6|44221.6|44261.7|44221.7|44261.6|44221.6|3
1620895980000|2021-05-13 08:53:00|44256.7|44216.7|44241.6|44201.6|44256.7|44216.7|44241.6|44201.6|11
1620895990000|2021-05-13 08:53:10|44236.7|44196.7|44241.6|44201.6|44241.6|44201.6|44236.6|44196.6|4
1620896000000|2021-05-13 08:53:20|44236.6|44196.6|44236.6|44196.6|44236.6|44196.6|44236.6|44196.6|0
1620896010000|2021-05-13 08:53:30|44236.7|44196.7|44241.6|44201.6|44241.6|44201.6|44236.7|44196.7|0
1620896020000|2021-05-13 08:53:40|44241.7|44201.7|44251.6|44211.6|44251.6|44211.6|44241.7|44201.7|4
1620896030000|2021-05-13 08:53:50|44246.7|44206.7|44256.6|44216.6|44256.6|44216.6|44246.6|44206.6|0
1620896040000|2021-05-13 08:54:00|44251.6|44211.6|44246.6|44206.6|44256.6|44216.6|44246.6|44206.6|6
1620896050000|2021-05-13 08:54:10|44246.7|44206.7|44246.6|44206.6|44251.6|44211.6|44241.6|44201.6|1
1620896060000|2021-05-13 08:54:20|44241.6|44201.6|44241.6|44201.6|44246.6|44206.6|44241.6|44201.6|0
1620896070000|2021-05-13 08:54:30|44241.7|44201.7|44246.6|44206.6|44246.6|44206.6|44241.6|44201.6|0
1620896080000|2021-05-13 08:54:40|44241.6|44201.6|44241.6|44201.6|44241.6|44201.6|44241.6|44201.6|0
1620896090000|2021-05-13 08:54:50|44246.6|44206.6|44241.6|44201.6|44246.6|44206.6|44241.6|44201.6|0
1620896100000|2021-05-13 08:55:00|44236.7|44196.7|44261.6|44221.6|44261.6|44221.6|44236.6|44196.6|3
1620896110000|2021-05-13 08:55:10|44261.7|44221.7|44266.6|44226.6|44266.6|44226.6|44261.6|44221.6|0
1620896120000|2021-05-13 08:55:20|44266.7|44226.7|44276.6|44236.6|44276.6|44236.6|44266.7|44226.7|3
1620896130000|2021-05-13 08:55:30|44271.7|44231.7|44281.6|44241.6|44281.6|44241.6|44271.7|44231.7|11
1620896150000|2021-05-13 08:55:50|44286.6|44246.6|44306.6|44266.6|44306.6|44266.6|44286.6|44246.6|14
1620896160000|2021-05-13 08:56:00|44301.6|44261.6|44296.6|44256.6|44316.6|44276.6|44296.6|44256.6|5
1620896190000|2021-05-13 08:56:30|44296.7|44256.7|44301.6|44261.6|44301.6|44261.6|44296.7|44256.7|0
1620896200000|2021-05-13 08:56:40|44306.6|44266.6|44311.6|44271.6|44311.6|44271.6|44306.6|44266.6|0
1620896210000|2021-05-13 08:56:50|44306.7|44266.7|44291.6|44251.6|44306.7|44266.7|44291.6|44251.6|2
1620896220000|2021-05-13 08:57:00|44291.7|44251.7|44301.6|44261.6|44301.6|44261.6|44291.7|44251.7|0
1620896230000|2021-05-13 08:57:10|44301.7|44261.7|44281.6|44241.6|44301.7|44261.7|44281.6|44241.6|12
1620896240000|2021-05-13 08:57:20|44281.7|44241.7|44286.6|44246.6|44286.6|44246.6|44281.7|44241.7|0
1620896260000|2021-05-13 08:57:40|44281.6|44241.6|44281.7|44241.7|44286.6|44246.6|44281.6|44241.6|1
1620896270000|2021-05-13 08:57:50|44286.6|44246.6|44281.6|44241.6|44286.6|44246.6|44281.6|44241.6|0
1620896290000|2021-05-13 08:58:10|44276.7|44236.7|44286.6|44246.6|44286.6|44246.6|44276.7|44236.7|1
1620896300000|2021-05-13 08:58:20|44296.6|44256.6|44291.6|44251.6|44296.6|44256.6|44286.7|44246.7|1
1620896310000|2021-05-13 08:58:30|44306.6|44266.6|44301.6|44261.6|44306.6|44266.6|44301.6|44261.6|10
1620896320000|2021-05-13 08:58:40|44306.6|44266.6|44301.6|44261.6|44306.6|44266.6|44301.6|44261.6|0
1620896330000|2021-05-13 08:58:50|44301.7|44261.7|44316.6|44276.6|44316.6|44276.6|44301.7|44261.7|0
1620896340000|2021-05-13 08:59:00|44321.6|44281.6|44321.6|44281.6|44326.6|44286.6|44321.6|44281.6|3
1620896360000|2021-05-13 08:59:20|44326.6|44286.6|44331.6|44291.6|44331.6|44291.6|44326.6|44286.6|3
1620896370000|2021-05-13 08:59:30|44326.7|44286.7|44321.6|44281.6|44326.7|44286.7|44321.6|44281.6|1
1620896380000|2021-05-13 08:59:40|44326.6|44286.6|44331.6|44291.6|44331.6|44291.6|44326.6|44286.6|0
1620896400000|2021-05-13 09:00:00|44336.6|44296.6|44331.6|44291.6|44336.6|44296.6|44331.6|44291.6|2
1620896410000|2021-05-13 09:00:10|44331.7|44291.7|44341.6|44301.6|44341.6|44301.6|44331.7|44291.7|1
1620896420000|2021-05-13 09:00:20|44346.6|44306.6|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|0
1620896430000|2021-05-13 09:00:30|44346.6|44306.6|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|1
1620896450000|2021-05-13 09:00:50|44336.7|44296.7|44341.6|44301.6|44341.6|44301.6|44336.7|44296.7|0
1620896460000|2021-05-13 09:01:00|44341.7|44301.7|44346.6|44306.6|44346.6|44306.6|44341.6|44301.6|0
1620896500000|2021-05-13 09:01:40|44341.6|44301.6|44341.6|44301.6|44341.6|44301.6|44341.6|44301.6|2
1620896510000|2021-05-13 09:01:50|44341.7|44301.7|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|2
1620896520000|2021-05-13 09:02:00|44346.6|44306.6|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|3
1620896530000|2021-05-13 09:02:10|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|4
1620896540000|2021-05-13 09:02:20|44326.7|44286.7|44321.6|44281.6|44326.7|44286.7|44321.6|44281.6|2
1620896550000|2021-05-13 09:02:30|||||||||1
1620896560000|2021-05-13 09:02:40|44326.6|44286.6|44321.6|44281.6|44326.6|44286.6|44321.6|44281.6|0
1620896570000|2021-05-13 09:02:50|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|0
1620896580000|2021-05-13 09:03:00|44316.7|44276.7|44321.6|44281.6|44321.6|44281.6|44316.6|44276.6|1
1620896590000|2021-05-13 09:03:10|44326.6|44286.6|44321.6|44281.6|44326.6|44286.6|44321.6|44281.6|1
1620896620000|2021-05-13 09:03:40|44321.7|44281.7|44326.6|44286.6|44326.6|44286.6|44321.7|44281.7|0
1620896630000|2021-05-13 09:03:50|44316.7|44276.7|44321.6|44281.6|44321.6|44281.6|44316.6|44276.6|2
1620896640000|2021-05-13 09:04:00|44326.6|44286.6|44321.6|44281.6|44326.6|44286.6|44321.6|44281.6|0
1620896650000|2021-05-13 09:04:10|44326.6|44286.6|44321.6|44281.6|44326.6|44286.6|44321.6|44281.6|0
1620896660000|2021-05-13 09:04:20|44321.7|44281.7|44331.6|44291.6|44331.6|44291.6|44321.7|44281.7|1
1620896670000|2021-05-13 09:04:30|44326.7|44286.7|44331.6|44291.6|44331.6|44291.6|44326.7|44286.7|0
1620896680000|2021-05-13 09:04:40|44326.6|44286.6|44336.6|44296.6|44336.6|44296.6|44326.6|44286.6|0
1620896690000|2021-05-13 09:04:50|44331.7|44291.7|44331.6|44291.6|44331.7|44291.7|44331.6|44291.6|0
1620896700000|2021-05-13 09:05:00|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|0
1620896710000|2021-05-13 09:05:10|44331.6|44291.6|44336.6|44296.6|44341.6|44301.6|44326.6|44286.6|2
1620896720000|2021-05-13 09:05:20|44341.6|44301.6|44341.6|44301.6|44341.7|44301.7|44341.6|44301.6|0
1620896740000|2021-05-13 09:05:40|44336.7|44296.7|44336.6|44296.6|44341.6|44301.6|44336.6|44296.6|0
1620896750000|2021-05-13 09:05:50|44336.7|44296.7|44341.6|44301.6|44341.6|44301.6|44336.6|44296.6|2
1620896760000|2021-05-13 09:06:00|44341.7|44301.7|44346.6|44306.6|44346.6|44306.6|44341.7|44301.7|1
1620896770000|2021-05-13 09:06:10|44356.6|44316.6|44361.6|44321.6|44366.6|44326.6|44356.6|44316.6|6
1620896780000|2021-05-13 09:06:20|44361.7|44321.7|44366.6|44326.6|44371.6|44331.6|44361.7|44321.7|0
1620896790000|2021-05-13 09:06:30|44366.7|44326.7|44371.6|44331.6|44371.7|44331.7|44366.7|44326.7|0
1620896800000|2021-05-13 09:06:40|44366.7|44326.7|44371.6|44331.6|44371.6|44331.6|44366.7|44326.7|0
1620896810000|2021-05-13 09:06:50|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|2
1620896820000|2021-05-13 09:07:00|44356.7|44316.7|44366.6|44326.6|44371.6|44331.6|44356.7|44316.7|7
1620896830000|2021-05-13 09:07:10|44366.7|44326.7|44361.6|44321.6|44371.6|44331.6|44361.6|44321.6|2
1620896840000|2021-05-13 09:07:20|44356.7|44316.7|44351.6|44311.6|44361.6|44321.6|44351.6|44311.6|1
1620896850000|2021-05-13 09:07:30|44356.6|44316.6|44371.6|44331.6|44371.6|44331.6|44356.6|44316.6|2
1620896860000|2021-05-13 09:07:40|44376.6|44336.6|44371.6|44331.6|44376.6|44336.6|44366.7|44326.7|0
1620896910000|2021-05-13 09:08:30|44366.7|44326.7|44361.6|44321.6|44366.7|44326.7|44361.6|44321.6|2
1620896920000|2021-05-13 09:08:40|44361.7|44321.7|44356.6|44316.6|44361.7|44321.7|44356.6|44316.6|1
1620896930000|2021-05-13 09:08:50|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|44356.6|44316.6|0
1620896940000|2021-05-13 09:09:00|44356.7|44316.7|44356.6|44316.6|44356.7|44316.7|44356.6|44316.6|0
1620896950000|2021-05-13 09:09:10|44361.6|44321.6|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620896960000|2021-05-13 09:09:20|44361.6|44321.6|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620896970000|2021-05-13 09:09:30|44361.6|44321.6|44351.6|44311.6|44361.6|44321.6|44351.6|44311.6|1
1620896990000|2021-05-13 09:09:50|44346.6|44306.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|1
1620897020000|2021-05-13 09:10:20|44346.6|44306.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|1
1620897030000|2021-05-13 09:10:30|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|0
1620897040000|2021-05-13 09:10:40|44356.7|44316.7|44366.6|44326.6|44366.6|44326.6|44356.7|44316.7|1
1620897050000|2021-05-13 09:10:50|44361.7|44321.7|44361.6|44321.6|44361.7|44321.7|44356.6|44316.6|1
1620897060000|2021-05-13 09:11:00|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|0
1620897090000|2021-05-13 09:11:30|44351.6|44311.6|44346.6|44306.6|44351.6|44311.6|44346.6|44306.6|5
1620897100000|2021-05-13 09:11:40|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|0
1620897110000|2021-05-13 09:11:50|44341.6|44301.6|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|1
1620897120000|2021-05-13 09:12:00|44336.6|44296.6|44341.6|44301.6|44341.6|44301.6|44336.6|44296.6|2
1620897130000|2021-05-13 09:12:10|44336.6|44296.6|44331.6|44291.6|44336.6|44296.6|44331.6|44291.6|4
1620897170000|2021-05-13 09:12:50|44336.6|44296.6|44331.6|44291.6|44336.6|44296.6|44331.6|44291.6|1
1620897190000|2021-05-13 09:13:10|44326.6|44286.6|44326.6|44286.6|44331.6|44291.6|44326.6|44286.6|2
1620897200000|2021-05-13 09:13:20|44331.6|44291.6|44336.6|44296.6|44336.6|44296.6|44331.6|44291.6|1
1620897220000|2021-05-13 09:13:40|44341.6|44301.6|44341.6|44301.6|44341.6|44301.6|44336.6|44296.6|0
1620897230000|2021-05-13 09:13:50|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|0
1620897240000|2021-05-13 09:14:00|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|0
1620897260000|2021-05-13 09:14:20|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|0
1620897270000|2021-05-13 09:14:30|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|44331.6|44291.6|1
1620897310000|2021-05-13 09:15:10|44316.6|44276.6|44311.6|44271.6|44316.6|44276.6|44311.6|44271.6|8
1620897330000|2021-05-13 09:15:30|44306.6|44266.6|44311.6|44271.6|44311.6|44271.6|44306.6|44266.6|2
1620897370000|2021-05-13 09:16:10|44316.5|44276.5|44321.6|44281.6|44321.6|44281.6|44316.5|44276.5|0
1620897390000|2021-05-13 09:16:30|||||||||1
1620897400000|2021-05-13 09:16:40|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|44316.6|44276.6|0
1620897410000|2021-05-13 09:16:50|44316.5|44276.5|44306.6|44266.6|44316.5|44276.5|44306.6|44266.6|5
1620897420000|2021-05-13 09:17:00|44306.5|44266.5|44301.6|44261.6|44306.6|44266.6|44301.6|44261.6|2
1620897430000|2021-05-13 09:17:10|||||||||3
1620897450000|2021-05-13 09:17:30|44301.5|44261.5|44291.6|44251.6|44301.5|44261.5|44291.6|44251.6|0
1620897460000|2021-05-13 09:17:40|44296.6|44256.6|44291.6|44251.6|44296.6|44256.6|44291.6|44251.6|0
1620897470000|2021-05-13 09:17:50|44296.6|44256.6|44296.6|44256.6|44296.6|44256.6|44296.6|44256.6|0
1620897480000|2021-05-13 09:18:00|44301.5|44261.5|44301.6|44261.6|44301.6|44261.6|44301.5|44261.5|0
1620897490000|2021-05-13 09:18:10|44296.6|44256.6|44296.6|44256.6|44296.6|44256.6|44296.6|44256.6|0
1620897510000|2021-05-13 09:18:30|44296.5|44256.5|44311.6|44271.6|44311.6|44271.6|44296.5|44256.5|4
1620897530000|2021-05-13 09:18:50|44316.5|44276.5|44316.6|44276.6|44316.6|44276.6|44316.5|44276.5|0
1620897540000|2021-05-13 09:19:00|44321.5|44281.5|44321.6|44281.6|44321.6|44281.6|44321.5|44281.5|1
1620897590000|2021-05-13 09:19:50|44321.5|44281.5|44316.6|44276.6|44321.5|44281.5|44316.6|44276.6|0
1620897610000|2021-05-13 09:20:10|44321.5|44281.5|44321.6|44281.6|44326.6|44286.6|44321.5|44281.5|0
1620897620000|2021-05-13 09:20:20|44321.5|44281.5|44321.6|44281.6|44321.6|44281.6|44321.5|44281.5|0
1620897650000|2021-05-13 09:20:50|44326.5|44286.5|44326.6|44286.6|44326.6|44286.6|44326.5|44286.5|1
1620897670000|2021-05-13 09:21:10|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|3
1620897680000|2021-05-13 09:21:20|44336.7|44296.7|44346.6|44306.6|44346.6|44306.6|44336.7|44296.7|1
1620897690000|2021-05-13 09:21:30|44356.6|44316.6|44361.5|44321.5|44361.5|44321.5|44356.6|44316.6|8
1620897700000|2021-05-13 09:21:40|44366.6|44326.6|44366.6|44326.6|44366.6|44326.6|44361.6|44321.6|1
1620897710000|2021-05-13 09:21:50|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|4
1620897720000|2021-05-13 09:22:00|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|4
1620897730000|2021-05-13 09:22:10|44366.5|44326.5|44356.6|44316.6|44366.5|44326.5|44356.6|44316.6|4
1620897740000|2021-05-13 09:22:20|44366.6|44326.6|44366.6|44326.6|44366.6|44326.6|44366.6|44326.6|2
1620897750000|2021-05-13 09:22:30|44361.6|44321.6|44371.6|44331.6|44371.6|44331.6|44361.6|44321.6|1
1620897790000|2021-05-13 09:23:10|44376.5|44336.5|44371.6|44331.6|44376.5|44336.5|44371.6|44331.6|1
1620897800000|2021-05-13 09:23:20|44371.5|44331.5|44356.6|44316.6|44371.5|44331.5|44356.6|44316.6|1
1620897810000|2021-05-13 09:23:30|44361.6|44321.6|44366.6|44326.6|44366.6|44326.6|44361.6|44321.6|0
1620897830000|2021-05-13 09:23:50|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|1
1620897840000|2021-05-13 09:24:00|44356.6|44316.6|44351.6|44311.6|44356.6|44316.6|44351.6|44311.6|1
1620897860000|2021-05-13 09:24:20|44351.5|44311.5|44351.6|44311.6|44351.6|44311.6|44351.5|44311.5|0
1620897880000|2021-05-13 09:24:40|44346.6|44306.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|0
1620897890000|2021-05-13 09:24:50|44351.5|44311.5|44341.6|44301.6|44351.5|44311.5|44341.6|44301.6|0
1620897900000|2021-05-13 09:25:00|44346.6|44306.6|44341.6|44301.6|44346.6|44306.6|44341.6|44301.6|0
1620897910000|2021-05-13 09:25:10|44346.6|44306.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|0
1620897920000|2021-05-13 09:25:20|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44351.6|44311.6|0
1620897950000|2021-05-13 09:25:50|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|1
1620897960000|2021-05-13 09:26:00|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44351.6|44311.6|1
1620897980000|2021-05-13 09:26:20|44361.6|44321.6|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620898000000|2021-05-13 09:26:40|44361.5|44321.5|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620898010000|2021-05-13 09:26:50|44361.5|44321.5|44361.6|44321.6|44361.6|44321.6|44361.5|44321.5|0
1620898020000|2021-05-13 09:27:00|44361.4|44321.4|44351.6|44311.6|44361.4|44321.4|44351.6|44311.6|3
1620898030000|2021-05-13 09:27:10|44356.5|44316.5|44356.6|44316.6|44361.6|44321.6|44351.6|44311.6|4
1620898040000|2021-05-13 09:27:20|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|44361.6|44321.6|0
1620898050000|2021-05-13 09:27:30|44356.6|44316.6|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620898060000|2021-05-13 09:27:40|44351.6|44311.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|1
1620898080000|2021-05-13 09:28:00|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44351.6|44311.6|0
1620898090000|2021-05-13 09:28:10|44346.6|44306.6|44346.6|44306.6|44346.6|44306.6|44346.6|44306.6|4
1620898100000|2021-05-13 09:28:20|44351.5|44311.5|44351.6|44311.6|44351.6|44311.6|44351.5|44311.5|0
1620898130000|2021-05-13 09:28:50|44361.6|44321.6|44366.6|44326.6|44366.6|44326.6|44361.6|44321.6|1
1620898140000|2021-05-13 09:29:00|44371.5|44331.5|44371.6|44331.6|44371.6|44331.6|44371.5|44331.5|4
1620898150000|2021-05-13 09:29:10|44376.6|44336.6|44376.6|44336.6|44376.6|44336.6|44376.6|44336.6|0
1620898160000|2021-05-13 09:29:20|44371.6|44331.6|44371.6|44331.6|44371.6|44331.6|44371.6|44331.6|0
1620898180000|2021-05-13 09:29:40|44376.5|44336.5|44381.6|44341.6|44381.6|44341.6|44376.5|44336.5|0
1620898200000|2021-05-13 09:30:00|44391.6|44351.6|44391.6|44351.6|44391.6|44351.6|44391.6|44351.6|0
1620898210000|2021-05-13 09:30:10|44391.5|44351.5|44381.6|44341.6|44391.5|44351.5|44381.6|44341.6|0
1620898270000|2021-05-13 09:31:10|44376.6|44336.6|44376.6|44336.6|44376.6|44336.6|44376.6|44336.6|1
1620898280000|2021-05-13 09:31:20|44381.6|44341.6|44381.6|44341.6|44381.6|44341.6|44381.6|44341.6|0
1620898320000|2021-05-13 09:32:00|44376.6|44336.6|44371.6|44331.6|44376.6|44336.6|44371.6|44331.6|3
1620898380000|2021-05-13 09:33:00|44371.5|44331.5|44361.6|44321.6|44371.5|44331.5|44356.6|44316.6|2
1620898410000|2021-05-13 09:33:30|44356.6|44316.6|44361.6|44321.6|44361.6|44321.6|44356.6|44316.6|2
1620898440000|2021-05-13 09:34:00|44356.6|44316.6|44361.6|44321.6|44361.6|44321.6|44356.6|44316.6|1
1620898470000|2021-05-13 09:34:30|44361.5|44321.5|44361.6|44321.6|44361.6|44321.6|44356.6|44316.6|0
1620898480000|2021-05-13 09:34:40|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|44356.6|44316.6|0
1620898490000|2021-05-13 09:34:50|44361.6|44321.6|44356.6|44316.6|44361.6|44321.6|44356.6|44316.6|0
1620898500000|2021-05-13 09:35:00|44361.5|44321.5|44361.6|44321.6|44361.6|44321.6|44361.5|44321.5|0
1620898520000|2021-05-13 09:35:20|44361.5|44321.5|44346.6|44306.6|44361.5|44321.5|44341.6|44301.6|1
1620898540000|2021-05-13 09:35:40|44341.6|44301.6|44341.6|44301.6|44341.6|44301.6|44341.6|44301.6|0
1620898550000|2021-05-13 09:35:50|44336.6|44296.6|44341.6|44301.6|44341.6|44301.6|44336.6|44296.6|0
1620898560000|2021-05-13 09:36:00|44346.5|44306.5|44341.6|44301.6|44346.5|44306.5|44341.5|44301.5|0
1620898580000|2021-05-13 09:36:20|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|44336.6|44296.6|0
1620898590000|2021-05-13 09:36:30|44341.5|44301.5|44341.6|44301.6|44341.6|44301.6|44341.5|44301.5|0
1620898610000|2021-05-13 09:36:50|44341.5|44301.5|44341.6|44301.6|44341.6|44301.6|44341.5|44301.5|0
1620898620000|2021-05-13 09:37:00|44336.6|44296.6|44341.6|44301.6|44341.6|44301.6|44336.6|44296.6|0
1620898650000|2021-05-13 09:37:30|44346.5|44306.5|44346.6|44306.6|44346.6|44306.6|44346.5|44306.5|0
1620898660000|2021-05-13 09:37:40|44351.6|44311.6|44351.6|44311.6|44351.6|44311.6|44346.6|44306.6|1
1620898670000|2021-05-13 09:37:50|44356.5|44316.5|44356.6|44316.6|44356.6|44316.6|44351.6|44311.6|0
1620898740000|2021-05-13 09:39:00|44351.6|44311.6|44346.6|44306.6|44351.6|44311.6|44346.6|44306.6|1
1620898750000|2021-05-13 09:39:10|44351.6|44311.6|44351.6|44311.6|44351.6|44311.6|44351.6|44311.6|0
1620898760000|2021-05-13 09:39:20|44356.6|44316.6|44366.6|44326.6|44366.6|44326.6|44356.6|44316.6|0
1620898770000|2021-05-13 09:39:30|44371.6|44331.6|44366.6|44326.6|44376.5|44336.5|44366.6|44326.6|1
1620898780000|2021-05-13 09:39:40|44361.6|44321.6|44361.5|44321.5|44361.6|44321.6|44356.6|44316.6|0
1620898790000|2021-05-13 09:39:50|44356.6|44316.6|44341.5|44301.5|44356.6|44316.6|44341.5|44301.5|3
1620898800000|2021-05-13 09:40:00|44351.5|44311.5|44351.5|44311.5|44356.5|44316.5|44351.5|44311.5|0
1620898810000|2021-05-13 09:40:10|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|0
1620898830000|2021-05-13 09:40:30|44346.5|44306.5|44351.5|44311.5|44351.5|44311.5|44346.5|44306.5|0
1620898840000|2021-05-13 09:40:40|44356.5|44316.5|44361.5|44321.5|44361.5|44321.5|44351.5|44311.5|0
1620898850000|2021-05-13 09:40:50|44361.6|44321.6|44366.5|44326.5|44371.5|44331.5|44361.5|44321.5|1
1620898860000|2021-05-13 09:41:00|44361.5|44321.5|44351.5|44311.5|44361.5|44321.5|44351.5|44311.5|1
1620898870000|2021-05-13 09:41:10|44346.5|44306.5|44341.5|44301.5|44351.5|44311.5|44341.5|44301.5|1
1620898890000|2021-05-13 09:41:30|44341.6|44301.6|44346.5|44306.5|44351.5|44311.5|44341.6|44301.6|0
1620898900000|2021-05-13 09:41:40|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|0
1620898920000|2021-05-13 09:42:00|44341.6|44301.6|44351.5|44311.5|44351.5|44311.5|44341.6|44301.6|0
1620898930000|2021-05-13 09:42:10|44351.6|44311.6|44361.5|44321.5|44366.5|44326.5|44351.6|44311.6|1
1620898950000|2021-05-13 09:42:30|44356.6|44316.6|44351.5|44311.5|44356.6|44316.6|44351.5|44311.5|0
1620898960000|2021-05-13 09:42:40|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620898970000|2021-05-13 09:42:50|44341.5|44301.5|44346.5|44306.5|44346.5|44306.5|44341.5|44301.5|6
1620898980000|2021-05-13 09:43:00|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|0
1620899010000|2021-05-13 09:43:30|44341.7|44301.7|44356.5|44316.5|44356.5|44316.5|44341.7|44301.7|2
1620899020000|2021-05-13 09:43:40|||||||||2
1620899050000|2021-05-13 09:44:10|44361.5|44321.5|44361.5|44321.5|44361.5|44321.5|44361.5|44321.5|0
1620899070000|2021-05-13 09:44:30|44366.5|44326.5|44371.5|44331.5|44371.5|44331.5|44366.5|44326.5|3
1620899080000|2021-05-13 09:44:40|44371.6|44331.6|44356.5|44316.5|44371.6|44331.6|44356.5|44316.5|0
1620899090000|2021-05-13 09:44:50|44361.5|44321.5|44361.5|44321.5|44361.5|44321.5|44361.5|44321.5|0
1620899130000|2021-05-13 09:45:30|44356.6|44316.6|44356.5|44316.5|44356.6|44316.6|44356.5|44316.5|0
1620899140000|2021-05-13 09:45:40|44346.5|44306.5|44341.5|44301.5|44346.5|44306.5|44341.5|44301.5|4
1620899160000|2021-05-13 09:46:00|44341.6|44301.6|44346.5|44306.5|44346.5|44306.5|44341.6|44301.6|0
1620899170000|2021-05-13 09:46:10|44346.6|44306.6|44341.5|44301.5|44351.5|44311.5|44341.5|44301.5|0
1620899180000|2021-05-13 09:46:20|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620899190000|2021-05-13 09:46:30|44336.6|44296.6|44341.5|44301.5|44341.5|44301.5|44336.6|44296.6|0
1620899220000|2021-05-13 09:47:00|44336.5|44296.5|44341.5|44301.5|44341.5|44301.5|44336.5|44296.5|0
1620899320000|2021-05-13 09:48:40|44341.6|44301.6|44351.5|44311.5|44351.5|44311.5|44341.6|44301.6|0
1620899340000|2021-05-13 09:49:00|44346.6|44306.6|44346.5|44306.5|44346.6|44306.6|44346.5|44306.5|0
1620899360000|2021-05-13 09:49:20|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620899380000|2021-05-13 09:49:40|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|1
1620899400000|2021-05-13 09:50:00|44331.5|44291.5|44331.5|44291.5|44331.5|44291.5|44331.5|44291.5|1
1620899410000|2021-05-13 09:50:10|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|1
1620899440000|2021-05-13 09:50:40|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|2
1620899450000|2021-05-13 09:50:50|44346.5|44306.5|44351.5|44311.5|44351.5|44311.5|44346.5|44306.5|0
1620899470000|2021-05-13 09:51:10|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620899500000|2021-05-13 09:51:40|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620899580000|2021-05-13 09:53:00|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620899620000|2021-05-13 09:53:40|44336.6|44296.6|44346.5|44306.5|44346.5|44306.5|44336.6|44296.6|1
1620899630000|2021-05-13 09:53:50|44346.6|44306.6|44351.5|44311.5|44351.5|44311.5|44346.6|44306.6|0
1620899640000|2021-05-13 09:54:00|44346.6|44306.6|44341.5|44301.5|44346.6|44306.6|44341.5|44301.5|1
1620899700000|2021-05-13 09:55:00|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620899710000|2021-05-13 09:55:10|44341.6|44301.6|44341.5|44301.5|44341.6|44301.6|44341.5|44301.5|0
1620899720000|2021-05-13 09:55:20|44341.6|44301.6|44341.5|44301.5|44341.6|44301.6|44341.5|44301.5|1
1620899760000|2021-05-13 09:56:00|44336.6|44296.6|44336.5|44296.5|44336.6|44296.6|44336.5|44296.5|0
1620899780000|2021-05-13 09:56:20|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620899790000|2021-05-13 09:56:30|44336.6|44296.6|44341.5|44301.5|44341.5|44301.5|44336.5|44296.5|1
1620899820000|2021-05-13 09:57:00|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620899830000|2021-05-13 09:57:10|||||||||12
1620899850000|2021-05-13 09:57:30|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620899940000|2021-05-13 09:59:00|44336.6|44296.6|44336.5|44296.5|44336.6|44296.6|44336.5|44296.5|0
1620899960000|2021-05-13 09:59:20|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|2
1620900000000|2021-05-13 10:00:00|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620900010000|2021-05-13 10:00:10|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44336.5|44296.5|1
1620900020000|2021-05-13 10:00:20|44341.6|44301.6|44346.5|44306.5|44346.5|44306.5|44341.6|44301.6|0
1620900060000|2021-05-13 10:01:00|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620900140000|2021-05-13 10:02:20|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620900160000|2021-05-13 10:02:40|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620900210000|2021-05-13 10:03:30|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620900230000|2021-05-13 10:03:50|||||||||1
1620900250000|2021-05-13 10:04:10|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|2
1620900300000|2021-05-13 10:05:00|44341.5|44301.5|44341.5|44301.5|44346.5|44306.5|44336.5|44296.5|3
1620900360000|2021-05-13 10:06:00|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|1
1620900400000|2021-05-13 10:06:40|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|0
1620900420000|2021-05-13 10:07:00|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|1
1620900440000|2021-05-13 10:07:20|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|0
1620900450000|2021-05-13 10:07:30|44346.5|44306.5|44341.5|44301.5|44346.5|44306.5|44341.5|44301.5|0
1620900460000|2021-05-13 10:07:40|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620900480000|2021-05-13 10:08:00|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|44341.5|44301.5|1
1620900510000|2021-05-13 10:08:30|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620900530000|2021-05-13 10:08:50|44341.5|44301.5|44336.5|44296.5|44341.5|44301.5|44336.5|44296.5|1
1620900540000|2021-05-13 10:09:00|||||||||1
1620900600000|2021-05-13 10:10:00|||||||||4
1620900620000|2021-05-13 10:10:20|44341.4|44301.4|44341.5|44301.5|44341.5|44301.5|44341.4|44301.4|0
1620900630000|2021-05-13 10:10:30|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|0
1620900640000|2021-05-13 10:10:40|44351.5|44311.5|44351.5|44311.5|44351.5|44311.5|44351.5|44311.5|1
1620900650000|2021-05-13 10:10:50|44356.4|44316.4|44351.5|44311.5|44356.5|44316.5|44351.5|44311.5|0
1620900660000|2021-05-13 10:11:00|44351.4|44311.4|44341.5|44301.5|44351.4|44311.4|44341.5|44301.5|1
1620900710000|2021-05-13 10:11:50|44346.5|44306.5|44341.5|44301.5|44346.5|44306.5|44341.5|44301.5|4
1620900730000|2021-05-13 10:12:10|44341.4|44301.4|44341.5|44301.5|44341.5|44301.5|44336.5|44296.5|1
1620900760000|2021-05-13 10:12:40|44341.4|44301.4|44336.5|44296.5|44341.4|44301.4|44336.5|44296.5|0
1620900780000|2021-05-13 10:13:00|||||||||2
1620900790000|2021-05-13 10:13:10|44341.4|44301.4|44341.5|44301.5|44341.5|44301.5|44341.4|44301.4|0
1620900830000|2021-05-13 10:13:50|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|44336.5|44296.5|0
1620900840000|2021-05-13 10:14:00|||||||||2
1620900850000|2021-05-13 10:14:10|44341.4|44301.4|44341.5|44301.5|44341.5|44301.5|44341.4|44301.4|0
1620900940000|2021-05-13 10:15:40|44341.4|44301.4|44331.5|44291.5|44341.4|44301.4|44331.5|44291.5|2
1620900970000|2021-05-13 10:16:10|44326.5|44286.5|44281.5|44241.5|44326.5|44286.5|44271.5|44231.5|11
1620901020000|2021-05-13 10:17:00|44271.5|44231.5|44271.5|44231.5|44271.5|44231.5|44271.5|44231.5|2
1620901050000|2021-05-13 10:17:30|44271.4|44231.4|44271.5|44231.5|44271.5|44231.5|44271.4|44231.4|0
1620901060000|2021-05-13 10:17:40|44266.5|44226.5|44266.5|44226.5|44266.5|44226.5|44266.5|44226.5|0
1620901080000|2021-05-13 10:18:00|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|4
1620901110000|2021-05-13 10:18:30|44256.4|44216.4|44256.4|44216.4|44256.5|44216.5|44256.4|44216.4|0
1620901130000|2021-05-13 10:18:50|44246.4|44206.4|44251.5|44211.5|44251.5|44211.5|44241.5|44201.5|14
1620901140000|2021-05-13 10:19:00|44246.5|44206.5|44251.5|44211.5|44251.5|44211.5|44246.5|44206.5|0
1620901160000|2021-05-13 10:19:20|44246.5|44206.5|44251.5|44211.5|44251.5|44211.5|44246.5|44206.5|1
1620901180000|2021-05-13 10:19:40|44256.4|44216.4|44251.5|44211.5|44256.4|44216.4|44251.5|44211.5|0
1620901190000|2021-05-13 10:19:50|44256.5|44216.5|44251.5|44211.5|44256.5|44216.5|44251.5|44211.5|0
1620901200000|2021-05-13 10:20:00|44251.4|44211.4|44241.5|44201.5|44251.4|44211.4|44241.5|44201.5|1
1620901210000|2021-05-13 10:20:10|44241.4|44201.4|44241.5|44201.5|44241.5|44201.5|44241.4|44201.4|1
1620901220000|2021-05-13 10:20:20|44251.4|44211.4|44251.5|44211.5|44251.5|44211.5|44251.4|44211.4|2
1620901230000|2021-05-13 10:20:30|44256.5|44216.5|44256.5|44216.5|44256.5|44216.5|44256.5|44216.5|5
1620901240000|2021-05-13 10:20:40|44261.5|44221.5|44256.5|44216.5|44261.5|44221.5|44256.5|44216.5|0
1620901250000|2021-05-13 10:20:50|44256.4|44216.4|44256.5|44216.5|44256.5|44216.5|44251.5|44211.5|0
1620901260000|2021-05-13 10:21:00|44261.5|44221.5|44261.5|44221.5|44261.5|44221.5|44256.5|44216.5|1
1620901300000|2021-05-13 10:21:40|44261.4|44221.4|44256.5|44216.5|44261.4|44221.4|44256.5|44216.5|1
1620901310000|2021-05-13 10:21:50|44246.5|44206.5|44246.5|44206.5|44246.5|44206.5|44246.5|44206.5|1
1620901320000|2021-05-13 10:22:00|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44236.5|44196.5|6
1620901330000|2021-05-13 10:22:10|||||||||1
1620901420000|2021-05-13 10:23:40|44241.4|44201.4|44231.5|44191.5|44241.4|44201.4|44231.5|44191.5|2
1620901430000|2021-05-13 10:23:50|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|2
1620901460000|2021-05-13 10:24:20|44241.4|44201.4|44236.5|44196.5|44241.4|44201.4|44236.5|44196.5|0
1620901490000|2021-05-13 10:24:50|44231.5|44191.5|44236.5|44196.5|44236.5|44196.5|44231.5|44191.5|0
1620901510000|2021-05-13 10:25:10|44241.5|44201.5|44241.5|44201.5|44246.5|44206.5|44241.5|44201.5|2
1620901520000|2021-05-13 10:25:20|44246.4|44206.4|44246.5|44206.5|44246.5|44206.5|44246.4|44206.4|0
1620901530000|2021-05-13 10:25:30|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|1
1620901580000|2021-05-13 10:26:20|||||||||1
1620901600000|2021-05-13 10:26:40|44261.5|44221.5|44261.5|44221.5|44261.5|44221.5|44261.5|44221.5|7
1620901620000|2021-05-13 10:27:00|44266.4|44226.4|44266.5|44226.5|44266.5|44226.5|44266.4|44226.4|3
1620901630000|2021-05-13 10:27:10|44266.4|44226.4|44251.5|44211.5|44266.4|44226.4|44251.5|44211.5|12
1620901670000|2021-05-13 10:27:50|44256.5|44216.5|44251.5|44211.5|44261.5|44221.5|44251.5|44211.5|5
1620901710000|2021-05-13 10:28:30|44251.4|44211.4|44241.5|44201.5|44251.4|44211.4|44241.5|44201.5|3
1620901790000|2021-05-13 10:29:50|44236.5|44196.5|44231.5|44191.5|44236.5|44196.5|44231.5|44191.5|0
1620901800000|2021-05-13 10:30:00|44236.4|44196.4|44241.5|44201.5|44241.5|44201.5|44236.4|44196.4|2
1620901810000|2021-05-13 10:30:10|44236.5|44196.5|44246.5|44206.5|44246.5|44206.5|44236.5|44196.5|1
1620901820000|2021-05-13 10:30:20|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|44251.5|44211.5|0
1620901840000|2021-05-13 10:30:40|44251.4|44211.4|44246.5|44206.5|44251.4|44211.4|44246.5|44206.5|0
1620901860000|2021-05-13 10:31:00|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|44241.5|44201.5|1
1620901870000|2021-05-13 10:31:10|44246.4|44206.4|44226.5|44186.5|44246.5|44206.5|44226.5|44186.5|3
1620901880000|2021-05-13 10:31:20|44226.4|44186.4|44191.4|44151.4|44226.4|44186.4|44191.4|44151.4|11
1620901890000|2021-05-13 10:31:30|44196.4|44156.4|44191.4|44151.4|44196.4|44156.4|44191.4|44151.4|1
1620901900000|2021-05-13 10:31:40|44186.5|44146.5|44186.4|44146.4|44186.5|44146.5|44186.4|44146.4|1
1620901910000|2021-05-13 10:31:50|44181.4|44141.4|44166.4|44126.4|44181.4|44141.4|44166.4|44126.4|15
1620901920000|2021-05-13 10:32:00|44161.4|44121.4|44151.4|44111.4|44161.4|44121.4|44151.4|44111.4|7
1620901930000|2021-05-13 10:32:10|44156.4|44116.4|44151.4|44111.4|44156.4|44116.4|44146.4|44106.4|5
1620901940000|2021-05-13 10:32:20|44146.5|44106.5|44146.4|44106.4|44146.5|44106.5|44146.4|44106.4|0
1620901960000|2021-05-13 10:32:40|44141.5|44101.5|44141.4|44101.4|44141.5|44101.5|44141.4|44101.4|0
1620901970000|2021-05-13 10:32:50|||||||||5
1620901990000|2021-05-13 10:33:10|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|7
1620902000000|2021-05-13 10:33:20|44146.5|44106.5|44146.4|44106.4|44151.4|44111.4|44146.4|44106.4|0
1620902010000|2021-05-13 10:33:30|44141.5|44101.5|44136.4|44096.4|44141.5|44101.5|44136.4|44096.4|0
1620902020000|2021-05-13 10:33:40|44131.4|44091.4|44131.4|44091.4|44131.4|44091.4|44131.4|44091.4|1
1620902030000|2021-05-13 10:33:50|44126.4|44086.4|44131.4|44091.4|44131.4|44091.4|44126.4|44086.4|0
1620902040000|2021-05-13 10:34:00|44126.5|44086.5|44131.4|44091.4|44131.4|44091.4|44126.4|44086.4|1
1620902050000|2021-05-13 10:34:10|44131.5|44091.5|44111.5|44071.5|44136.4|44096.4|44106.5|44066.5|10
1620902060000|2021-05-13 10:34:20|44106.5|44066.5|44111.5|44071.5|44111.5|44071.5|44106.5|44066.5|3
1620902070000|2021-05-13 10:34:30|||||||||1
1620902080000|2021-05-13 10:34:40|44126.4|44086.4|44136.4|44096.4|44141.4|44101.4|44126.4|44086.4|7
1620902100000|2021-05-13 10:35:00|44141.4|44101.4|44141.4|44101.4|44151.4|44111.4|44136.4|44096.4|3
1620902110000|2021-05-13 10:35:10|44136.5|44096.5|44141.4|44101.4|44141.4|44101.4|44136.5|44096.5|0
1620902120000|2021-05-13 10:35:20|44136.4|44096.4|44136.4|44096.4|44136.4|44096.4|44136.4|44096.4|0
1620902130000|2021-05-13 10:35:30|44141.4|44101.4|44146.4|44106.4|44146.4|44106.4|44141.4|44101.4|0
1620902140000|2021-05-13 10:35:40|44141.5|44101.5|44151.4|44111.4|44151.4|44111.4|44141.4|44101.4|0
1620902150000|2021-05-13 10:35:50|44146.5|44106.5|44156.4|44116.4|44156.4|44116.4|44146.5|44106.5|0
1620902160000|2021-05-13 10:36:00|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|1
1620902170000|2021-05-13 10:36:10|44156.4|44116.4|44156.4|44116.4|44156.4|44116.4|44156.4|44116.4|0
1620902190000|2021-05-13 10:36:30|44151.5|44111.5|44151.4|44111.4|44151.5|44111.5|44151.4|44111.4|0
1620902200000|2021-05-13 10:36:40|44146.5|44106.5|44136.4|44096.4|44151.4|44111.4|44136.4|44096.4|5
1620902210000|2021-05-13 10:36:50|44136.5|44096.5|44141.4|44101.4|44151.4|44111.4|44136.5|44096.5|8
1620902230000|2021-05-13 10:37:10|44136.4|44096.4|44136.4|44096.4|44136.4|44096.4|44136.4|44096.4|3
1620902240000|2021-05-13 10:37:20|44141.4|44101.4|44141.4|44101.4|44141.4|44101.4|44141.4|44101.4|3
1620902250000|2021-05-13 10:37:30|44146.4|44106.4|44146.4|44106.4|44146.4|44106.4|44146.4|44106.4|0
1620902270000|2021-05-13 10:37:50|44146.5|44106.5|44146.4|44106.4|44151.4|44111.4|44146.4|44106.4|1
1620902280000|2021-05-13 10:38:00|44141.4|44101.4|44136.4|44096.4|44141.4|44101.4|44136.4|44096.4|2
1620902290000|2021-05-13 10:38:10|44136.5|44096.5|44141.4|44101.4|44141.4|44101.4|44136.5|44096.5|0
1620902300000|2021-05-13 10:38:20|44146.4|44106.4|44156.4|44116.4|44156.4|44116.4|44146.4|44106.4|1
1620902310000|2021-05-13 10:38:30|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|44151.4|44111.4|1
1620902320000|2021-05-13 10:38:40|44151.5|44111.5|44186.4|44146.4|44186.4|44146.4|44151.5|44111.5|13
1620902330000|2021-05-13 10:38:50|44181.4|44141.4|44181.4|44141.4|44186.4|44146.4|44181.4|44141.4|1
1620902340000|2021-05-13 10:39:00|44181.5|44141.5|44186.4|44146.4|44186.4|44146.4|44181.5|44141.5|3
1620902350000|2021-05-13 10:39:10|44171.4|44131.4|44171.4|44131.4|44171.4|44131.4|44171.4|44131.4|4
1620902360000|2021-05-13 10:39:20|44171.5|44131.5|44181.4|44141.4|44181.4|44141.4|44171.5|44131.5|5
1620902380000|2021-05-13 10:39:40|44181.5|44141.5|44186.4|44146.4|44186.4|44146.4|44181.5|44141.5|1
1620902390000|2021-05-13 10:39:50|44186.5|44146.5|44196.4|44156.4|44201.4|44161.4|44186.5|44146.5|4
1620902400000|2021-05-13 10:40:00|44191.5|44151.5|44191.4|44151.4|44191.5|44151.5|44191.4|44151.4|1
1620902410000|2021-05-13 10:40:10|44181.5|44141.5|44191.4|44151.4|44191.4|44151.4|44181.5|44141.5|3
1620902420000|2021-05-13 10:40:20|44181.4|44141.4|44181.4|44141.4|44181.4|44141.4|44181.4|44141.4|8
1620902430000|2021-05-13 10:40:30|44186.4|44146.4|44181.4|44141.4|44186.4|44146.4|44181.4|44141.4|0
1620902470000|2021-05-13 10:41:10|44181.6|44141.6|44196.4|44156.4|44196.4|44156.4|44181.6|44141.6|2
1620902490000|2021-05-13 10:41:30|44196.5|44156.5|44201.4|44161.4|44206.4|44166.4|44196.5|44156.5|0
1620902500000|2021-05-13 10:41:40|44206.4|44166.4|44206.4|44166.4|44206.4|44166.4|44206.4|44166.4|0
1620902530000|2021-05-13 10:42:10|44201.4|44161.4|44201.4|44161.4|44206.4|44166.4|44201.4|44161.4|4
1620902550000|2021-05-13 10:42:30|44201.5|44161.5|44201.4|44161.4|44201.5|44161.5|44201.4|44161.4|0
1620902560000|2021-05-13 10:42:40|44196.4|44156.4|44201.4|44161.4|44201.4|44161.4|44196.4|44156.4|0
1620902570000|2021-05-13 10:42:50|44206.4|44166.4|44211.4|44171.4|44211.4|44171.4|44206.4|44166.4|2
1620902580000|2021-05-13 10:43:00|44221.4|44181.4|44236.4|44196.4|44241.4|44201.4|44221.4|44181.4|3
1620902600000|2021-05-13 10:43:20|44226.4|44186.4|44236.4|44196.4|44236.4|44196.4|44226.4|44186.4|4
1620902610000|2021-05-13 10:43:30|44241.4|44201.4|44241.4|44201.4|44246.4|44206.4|44241.4|44201.4|0
1620902620000|2021-05-13 10:43:40|44246.4|44206.4|44231.4|44191.4|44246.4|44206.4|44231.4|44191.4|2
1620902630000|2021-05-13 10:43:50|44236.4|44196.4|44236.4|44196.4|44241.4|44201.4|44236.4|44196.4|1
1620902640000|2021-05-13 10:44:00|44231.5|44191.5|44231.4|44191.4|44236.4|44196.4|44231.4|44191.4|0
1620902650000|2021-05-13 10:44:10|44236.4|44196.4|44236.4|44196.4|44236.4|44196.4|44236.4|44196.4|0
1620902660000|2021-05-13 10:44:20|44231.4|44191.4|44231.4|44191.4|44236.4|44196.4|44231.4|44191.4|2
1620902670000|2021-05-13 10:44:30|44226.4|44186.4|44226.4|44186.4|44226.4|44186.4|44226.4|44186.4|0
1620902700000|2021-05-13 10:45:00|44226.5|44186.5|44226.4|44186.4|44226.5|44186.5|44226.4|44186.4|0
1620902710000|2021-05-13 10:45:10|44226.5|44186.5|44236.4|44196.4|44236.4|44196.4|44226.5|44186.5|1
1620902740000|2021-05-13 10:45:40|44231.5|44191.5|44241.4|44201.4|44246.4|44206.4|44231.5|44191.5|1
1620902750000|2021-05-13 10:45:50|44236.4|44196.4|44231.4|44191.4|44241.4|44201.4|44231.4|44191.4|2
1620902760000|2021-05-13 10:46:00|44226.5|44186.5|44231.4|44191.4|44236.4|44196.4|44226.4|44186.4|1
1620902770000|2021-05-13 10:46:10|44236.4|44196.4|44231.4|44191.4|44236.4|44196.4|44231.4|44191.4|0
1620902780000|2021-05-13 10:46:20|44231.5|44191.5|44231.4|44191.4|44231.5|44191.5|44231.4|44191.4|0
1620902790000|2021-05-13 10:46:30|44236.4|44196.4|44241.4|44201.4|44241.4|44201.4|44236.4|44196.4|0
1620902800000|2021-05-13 10:46:40|44241.5|44201.5|44261.4|44221.4|44261.4|44221.4|44241.5|44201.5|3
1620902810000|2021-05-13 10:46:50|44256.4|44216.4|44256.4|44216.4|44256.4|44216.4|44256.4|44216.4|5
1620902820000|2021-05-13 10:47:00|44251.4|44211.4|44251.4|44211.4|44251.4|44211.4|44251.4|44211.4|1
1620902830000|2021-05-13 10:47:10|44256.4|44216.4|44251.4|44211.4|44256.4|44216.4|44251.4|44211.4|2
1620902850000|2021-05-13 10:47:30|44251.5|44211.5|44251.4|44211.4|44256.4|44216.4|44251.4|44211.4|0
1620902870000|2021-05-13 10:47:50|44251.5|44211.5|44261.4|44221.4|44261.5|44221.5|44251.5|44211.5|2
1620902880000|2021-05-13 10:48:00|44261.5|44221.5|44266.4|44226.4|44266.4|44226.4|44261.5|44221.5|0
1620902900000|2021-05-13 10:48:20|44261.5|44221.5|44261.4|44221.4|44261.5|44221.5|44261.4|44221.4|0
1620902920000|2021-05-13 10:48:40|44256.5|44216.5|44256.4|44216.4|44256.5|44216.5|44256.4|44216.4|0
1620902930000|2021-05-13 10:48:50|44256.5|44216.5|44261.4|44221.4|44261.4|44221.4|44256.5|44216.5|0
1620902940000|2021-05-13 10:49:00|44256.5|44216.5|44256.4|44216.4|44256.5|44216.5|44256.4|44216.4|1
1620902950000|2021-05-13 10:49:10|44256.5|44216.5|44236.4|44196.4|44261.4|44221.4|44236.4|44196.4|8
1620902960000|2021-05-13 10:49:20|44241.4|44201.4|44256.4|44216.4|44256.4|44216.4|44241.4|44201.4|1
1620902970000|2021-05-13 10:49:30|44256.5|44216.5|44266.4|44226.4|44266.4|44226.4|44256.5|44216.5|0
1620902980000|2021-05-13 10:49:40|44256.4|44216.4|44256.4|44216.4|44266.4|44226.4|44256.4|44216.4|3
1620902990000|2021-05-13 10:49:50|44251.5|44211.5|44251.4|44211.4|44251.5|44211.5|44241.4|44201.4|0
1620903000000|2021-05-13 10:50:00|44256.4|44216.4|44256.4|44216.4|44256.4|44216.4|44256.4|44216.4|0
1620903010000|2021-05-13 10:50:10|44251.4|44211.4|44241.4|44201.4|44251.4|44211.4|44241.4|44201.4|2
1620903030000|2021-05-13 10:50:30|44251.4|44211.4|44266.4|44226.4|44266.4|44226.4|44251.4|44211.4|2
1620903040000|2021-05-13 10:50:40|44271.4|44231.4|44261.4|44221.4|44271.4|44231.4|44261.4|44221.4|0
1620903050000|2021-05-13 10:50:50|44251.5|44211.5|44251.4|44211.4|44251.5|44211.5|44246.4|44206.4|0
1620903060000|2021-05-13 10:51:00|44251.5|44211.5|44251.4|44211.4|44251.5|44211.5|44246.4|44206.4|2
1620903070000|2021-05-13 10:51:10|44256.4|44216.4|44246.4|44206.4|44256.4|44216.4|44246.4|44206.4|0
1620903080000|2021-05-13 10:51:20|44251.4|44211.4|44261.4|44221.4|44261.4|44221.4|44251.4|44211.4|0
1620903090000|2021-05-13 10:51:30|44251.4|44211.4|44281.4|44241.4|44281.4|44241.4|44251.4|44211.4|2
1620903100000|2021-05-13 10:51:40|44286.4|44246.4|44271.4|44231.4|44286.4|44246.4|44271.4|44231.4|6
1620903110000|2021-05-13 10:51:50|44261.4|44221.4|44261.4|44221.4|44261.5|44221.5|44256.4|44216.4|6
1620903120000|2021-05-13 10:52:00|44256.4|44216.4|44261.4|44221.4|44271.4|44231.4|44256.4|44216.4|3
1620903130000|2021-05-13 10:52:10|44261.5|44221.5|44271.4|44231.4|44271.4|44231.4|44261.5|44221.5|2
1620903140000|2021-05-13 10:52:20|44276.4|44236.4|44276.4|44236.4|44276.4|44236.4|44271.4|44231.4|2
1620903150000|2021-05-13 10:52:30|44261.4|44221.4|44271.4|44231.4|44271.4|44231.4|44261.4|44221.4|5
1620903160000|2021-05-13 10:52:40|44276.4|44236.4|44276.4|44236.4|44276.4|44236.4|44271.4|44231.4|0
1620903170000|2021-05-13 10:52:50|44271.4|44231.4|44281.4|44241.4|44281.4|44241.4|44271.4|44231.4|1
1620903180000|2021-05-13 10:53:00|44291.4|44251.4|44291.4|44251.4|44291.4|44251.4|44286.4|44246.4|4
1620903190000|2021-05-13 10:53:10|44296.4|44256.4|44296.4|44256.4|44296.4|44256.4|44296.4|44256.4|1
1620903210000|2021-05-13 10:53:30|44301.4|44261.4|44296.4|44256.4|44301.4|44261.4|44296.4|44256.4|2
1620903220000|2021-05-13 10:53:40|44306.4|44266.4|44301.4|44261.4|44306.4|44266.4|44296.4|44256.4|2
1620903230000|2021-05-13 10:53:50|44306.4|44266.4|44311.4|44271.4|44311.4|44271.4|44301.4|44261.4|0
1620903260000|2021-05-13 10:54:20|44316.4|44276.4|44306.4|44266.4|44316.4|44276.4|44301.4|44261.4|0
1620903270000|2021-05-13 10:54:30|44311.4|44271.4|44311.4|44271.4|44316.4|44276.4|44311.4|44271.4|4
1620903280000|2021-05-13 10:54:40|44306.4|44266.4|44311.4|44271.4|44311.4|44271.4|44306.4|44266.4|1
1620903290000|2021-05-13 10:54:50|44316.4|44276.4|44311.4|44271.4|44316.4|44276.4|44311.4|44271.4|1
1620903300000|2021-05-13 10:55:00|44316.4|44276.4|44311.4|44271.4|44316.4|44276.4|44311.4|44271.4|0
1620903310000|2021-05-13 10:55:10|44306.4|44266.4|44296.4|44256.4|44306.4|44266.4|44296.4|44256.4|1
1620903320000|2021-05-13 10:55:20|44301.4|44261.4|44301.4|44261.4|44301.4|44261.4|44301.4|44261.4|0
1620903350000|2021-05-13 10:55:50|44296.4|44256.4|44291.4|44251.4|44296.4|44256.4|44291.4|44251.4|1
1620903360000|2021-05-13 10:56:00|44286.4|44246.4|44286.4|44246.4|44286.4|44246.4|44286.4|44246.4|2
1620903370000|2021-05-13 10:56:10|44291.4|44251.4|44301.4|44261.4|44301.4|44261.4|44291.4|44251.4|0
1620903380000|2021-05-13 10:56:20|44296.4|44256.4|44301.4|44261.4|44301.4|44261.4|44296.4|44256.4|0
1620903400000|2021-05-13 10:56:40|44306.4|44266.4|44306.4|44266.4|44306.4|44266.4|44306.4|44266.4|0
1620903410000|2021-05-13 10:56:50|44301.4|44261.4|44326.4|44286.4|44326.4|44286.4|44301.4|44261.4|10
1620903420000|2021-05-13 10:57:00|44331.4|44291.4|44321.4|44281.4|44331.4|44291.4|44311.4|44271.4|2
1620903430000|2021-05-13 10:57:10|44326.4|44286.4|44361.4|44321.4|44361.4|44321.4|44326.4|44286.4|5
1620903440000|2021-05-13 10:57:20|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|0
1620903450000|2021-05-13 10:57:30|44351.4|44311.4|44331.4|44291.4|44351.4|44311.4|44331.4|44291.4|1
1620903460000|2021-05-13 10:57:40|44336.4|44296.4|44341.4|44301.4|44341.4|44301.4|44336.4|44296.4|1
1620903480000|2021-05-13 10:58:00|44346.4|44306.4|44351.4|44311.4|44351.4|44311.4|44346.4|44306.4|0
1620903490000|2021-05-13 10:58:10|44346.4|44306.4|44356.4|44316.4|44356.4|44316.4|44346.4|44306.4|2
1620903500000|2021-05-13 10:58:20|44381.4|44341.4|44386.4|44346.4|44386.4|44346.4|44381.4|44341.4|2
1620903510000|2021-05-13 10:58:30|||||||||7
1620903520000|2021-05-13 10:58:40|44386.5|44346.5|44391.4|44351.4|44411.4|44371.4|44386.5|44346.5|13
1620903530000|2021-05-13 10:58:50|44386.4|44346.4|44386.4|44346.4|44386.4|44346.4|44386.4|44346.4|0
1620903540000|2021-05-13 10:59:00|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|1
1620903550000|2021-05-13 10:59:10|44391.5|44351.5|44401.4|44361.4|44401.4|44361.4|44391.5|44351.5|10
1620903560000|2021-05-13 10:59:20|44396.4|44356.4|44391.4|44351.4|44396.4|44356.4|44381.4|44341.4|2
1620903570000|2021-05-13 10:59:30|44386.4|44346.4|44381.4|44341.4|44386.4|44346.4|44381.4|44341.4|1
1620903580000|2021-05-13 10:59:40|44376.4|44336.4|44391.4|44351.4|44391.4|44351.4|44376.4|44336.4|2
1620903590000|2021-05-13 10:59:50|44396.4|44356.4|44411.4|44371.4|44411.4|44371.4|44396.4|44356.4|1
1620903600000|2021-05-13 11:00:00|44401.5|44361.5|44391.4|44351.4|44401.5|44361.5|44391.4|44351.4|1
1620903610000|2021-05-13 11:00:10|44396.4|44356.4|44381.4|44341.4|44396.4|44356.4|44381.4|44341.4|5
1620903640000|2021-05-13 11:00:40|44376.4|44336.4|44381.4|44341.4|44381.4|44341.4|44376.4|44336.4|0
1620903650000|2021-05-13 11:00:50|44376.4|44336.4|44381.4|44341.4|44381.4|44341.4|44376.4|44336.4|0
1620903660000|2021-05-13 11:01:00|44376.4|44336.4|44381.4|44341.4|44381.4|44341.4|44376.4|44336.4|0
1620903670000|2021-05-13 11:01:10|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|0
1620903680000|2021-05-13 11:01:20|44366.4|44326.4|44371.4|44331.4|44376.4|44336.4|44366.4|44326.4|0
1620903690000|2021-05-13 11:01:30|44386.4|44346.4|44386.4|44346.4|44386.4|44346.4|44386.4|44346.4|2
1620903700000|2021-05-13 11:01:40|44391.4|44351.4|44406.4|44366.4|44406.4|44366.4|44391.4|44351.4|3
1620903710000|2021-05-13 11:01:50|44411.4|44371.4|44416.4|44376.4|44416.4|44376.4|44411.4|44371.4|1
1620903720000|2021-05-13 11:02:00|44411.4|44371.4|44411.4|44371.4|44411.4|44371.4|44411.4|44371.4|4
1620903740000|2021-05-13 11:02:20|44401.4|44361.4|44401.4|44361.4|44401.4|44361.4|44401.4|44361.4|1
1620903750000|2021-05-13 11:02:30|44406.4|44366.4|44411.4|44371.4|44411.4|44371.4|44406.4|44366.4|0
1620903770000|2021-05-13 11:02:50|44406.4|44366.4|44406.4|44366.4|44406.4|44366.4|44406.4|44366.4|0
1620903780000|2021-05-13 11:03:00|44396.4|44356.4|44401.4|44361.4|44401.4|44361.4|44386.4|44346.4|4
1620903800000|2021-05-13 11:03:20|44396.4|44356.4|44396.4|44356.4|44401.4|44361.4|44396.4|44356.4|0
1620903810000|2021-05-13 11:03:30|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|2
1620903820000|2021-05-13 11:03:40|44391.3|44351.3|44391.4|44351.4|44391.4|44351.4|44391.3|44351.3|0
1620903830000|2021-05-13 11:03:50|44386.4|44346.4|44396.4|44356.4|44396.4|44356.4|44386.4|44346.4|1
1620903840000|2021-05-13 11:04:00|44401.4|44361.4|44406.4|44366.4|44406.4|44366.4|44401.4|44361.4|1
1620903850000|2021-05-13 11:04:10|44406.3|44366.3|44381.4|44341.4|44406.3|44366.3|44381.4|44341.4|13
1620903860000|2021-05-13 11:04:20|44376.4|44336.4|44366.4|44326.4|44376.4|44336.4|44366.4|44326.4|1
1620903870000|2021-05-13 11:04:30|44371.4|44331.4|44361.4|44321.4|44371.4|44331.4|44356.4|44316.4|1
1620903880000|2021-05-13 11:04:40|44361.3|44321.3|44351.4|44311.4|44361.3|44321.3|44351.3|44311.3|0
1620903890000|2021-05-13 11:04:50|44351.3|44311.3|44356.4|44316.4|44356.4|44316.4|44341.4|44301.4|2
1620903900000|2021-05-13 11:05:00|44356.3|44316.3|44346.4|44306.4|44356.3|44316.3|44346.4|44306.4|0
1620903920000|2021-05-13 11:05:20|44341.4|44301.4|44336.4|44296.4|44341.4|44301.4|44336.4|44296.4|0
1620903930000|2021-05-13 11:05:30|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|1
1620903940000|2021-05-13 11:05:40|44336.3|44296.3|44331.4|44291.4|44341.4|44301.4|44331.4|44291.4|0
1620903950000|2021-05-13 11:05:50|44326.4|44286.4|44336.3|44296.3|44336.3|44296.3|44326.4|44286.4|1
1620903960000|2021-05-13 11:06:00|44341.4|44301.4|44321.4|44281.4|44341.4|44301.4|44321.4|44281.4|4
1620903970000|2021-05-13 11:06:10|44316.4|44276.4|44311.4|44271.4|44316.4|44276.4|44311.4|44271.4|1
1620903980000|2021-05-13 11:06:20|44316.4|44276.4|44321.4|44281.4|44321.4|44281.4|44316.4|44276.4|1
1620903990000|2021-05-13 11:06:30|44326.3|44286.3|44331.4|44291.4|44331.4|44291.4|44326.3|44286.3|1
1620904000000|2021-05-13 11:06:40|44336.3|44296.3|44331.4|44291.4|44336.4|44296.4|44326.4|44286.4|1
1620904010000|2021-05-13 11:06:50|44331.3|44291.3|44331.4|44291.4|44331.4|44291.4|44326.4|44286.4|0
1620904030000|2021-05-13 11:07:10|44326.4|44286.4|44321.4|44281.4|44331.4|44291.4|44321.4|44281.4|1
1620904040000|2021-05-13 11:07:20|44326.4|44286.4|44331.4|44291.4|44331.4|44291.4|44326.4|44286.4|1
1620904060000|2021-05-13 11:07:40|44336.3|44296.3|44336.4|44296.4|44336.4|44296.4|44336.3|44296.3|0
1620904070000|2021-05-13 11:07:50|44341.4|44301.4|44341.4|44301.4|44341.4|44301.4|44341.4|44301.4|1
1620904080000|2021-05-13 11:08:00|44346.3|44306.3|44341.4|44301.4|44346.4|44306.4|44341.4|44301.4|6
1620904090000|2021-05-13 11:08:10|44341.3|44301.3|44341.4|44301.4|44341.4|44301.4|44336.4|44296.4|2
1620904100000|2021-05-13 11:08:20|44346.4|44306.4|44351.4|44311.4|44351.4|44311.4|44346.4|44306.4|1
1620904110000|2021-05-13 11:08:30|44341.4|44301.4|44341.4|44301.4|44341.4|44301.4|44341.3|44301.3|1
1620904120000|2021-05-13 11:08:40|44341.3|44301.3|44341.4|44301.4|44341.4|44301.4|44336.4|44296.4|1
1620904140000|2021-05-13 11:09:00|44346.3|44306.3|44361.4|44321.4|44361.4|44321.4|44346.3|44306.3|0
1620904150000|2021-05-13 11:09:10|44351.4|44311.4|44351.4|44311.4|44351.4|44311.4|44351.4|44311.4|0
1620904160000|2021-05-13 11:09:20|44356.3|44316.3|44351.4|44311.4|44361.4|44321.4|44351.4|44311.4|4
1620904170000|2021-05-13 11:09:30|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|0
1620904180000|2021-05-13 11:09:40|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|1
1620904190000|2021-05-13 11:09:50|44356.4|44316.4|44361.4|44321.4|44361.4|44321.4|44356.4|44316.4|0
1620904200000|2021-05-13 11:10:00|44356.4|44316.4|44351.4|44311.4|44356.4|44316.4|44346.4|44306.4|1
1620904210000|2021-05-13 11:10:10|44351.3|44311.3|44346.4|44306.4|44351.3|44311.3|44346.4|44306.4|0
1620904230000|2021-05-13 11:10:30|44336.4|44296.4|44326.4|44286.4|44336.4|44296.4|44326.4|44286.4|4
1620904260000|2021-05-13 11:11:00|44336.4|44296.4|44331.4|44291.4|44336.4|44296.4|44326.4|44286.4|10
1620904270000|2021-05-13 11:11:10|||||||||1
1620904280000|2021-05-13 11:11:20|44336.4|44296.4|44336.4|44296.4|44336.4|44296.4|44336.4|44296.4|3
1620904300000|2021-05-13 11:11:40|44336.3|44296.3|44326.4|44286.4|44336.3|44296.3|44326.4|44286.4|2
1620904310000|2021-05-13 11:11:50|44321.4|44281.4|44326.4|44286.4|44326.4|44286.4|44321.4|44281.4|2
1620904320000|2021-05-13 11:12:00|44331.3|44291.3|44331.4|44291.4|44331.4|44291.4|44331.3|44291.3|0
1620904330000|2021-05-13 11:12:10|44336.3|44296.3|44336.4|44296.4|44341.4|44301.4|44336.3|44296.3|2
1620904340000|2021-05-13 11:12:20|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|0
1620904350000|2021-05-13 11:12:30|44336.4|44296.4|44336.4|44296.4|44336.4|44296.4|44336.4|44296.4|0
1620904360000|2021-05-13 11:12:40|44341.4|44301.4|44341.4|44301.4|44346.4|44306.4|44341.4|44301.4|0
1620904370000|2021-05-13 11:12:50|44336.4|44296.4|44341.4|44301.4|44341.4|44301.4|44336.4|44296.4|0
1620904380000|2021-05-13 11:13:00|44346.4|44306.4|44366.4|44326.4|44376.4|44336.4|44346.4|44306.4|5
1620904390000|2021-05-13 11:13:10|44371.3|44331.3|44371.4|44331.4|44371.4|44331.4|44371.3|44331.3|0
1620904400000|2021-05-13 11:13:20|44376.3|44336.3|44386.4|44346.4|44386.4|44346.4|44376.3|44336.3|1
1620904410000|2021-05-13 11:13:30|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|44391.4|44351.4|0
1620904420000|2021-05-13 11:13:40|44391.3|44351.3|44391.4|44351.4|44391.4|44351.4|44391.3|44351.3|0
1620904440000|2021-05-13 11:14:00|44376.4|44336.4|44376.4|44336.4|44376.4|44336.4|44376.4|44336.4|2
1620904450000|2021-05-13 11:14:10|44366.4|44326.4|44371.4|44331.4|44371.4|44331.4|44366.4|44326.4|3
1620904490000|2021-05-13 11:14:50|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|2
1620904500000|2021-05-13 11:15:00|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|44356.4|44316.4|0
1620904510000|2021-05-13 11:15:10|44361.4|44321.4|44366.4|44326.4|44366.4|44326.4|44361.4|44321.4|0
1620904520000|2021-05-13 11:15:20|44371.3|44331.3|44371.4|44331.4|44371.4|44331.4|44371.3|44331.3|2
1620904560000|2021-05-13 11:16:00|44376.4|44336.4|44371.4|44331.4|44376.4|44336.4|44371.4|44331.4|0
1620904570000|2021-05-13 11:16:10|44376.3|44336.3|44381.4|44341.4|44381.4|44341.4|44376.3|44336.3|2
1620904590000|2021-05-13 11:16:30|44391.4|44351.4|44391.4|44351.4|44401.4|44361.4|44386.4|44346.4|4
1620904610000|2021-05-13 11:16:50|44391.3|44351.3|44381.4|44341.4|44391.4|44351.4|44381.4|44341.4|2
1620904620000|2021-05-13 11:17:00|44386.3|44346.3|44376.4|44336.4|44386.3|44346.3|44371.4|44331.4|1
1620904630000|2021-05-13 11:17:10|44381.3|44341.3|44371.4|44331.4|44381.3|44341.3|44366.4|44326.4|2
1620904640000|2021-05-13 11:17:20|44376.3|44336.3|44376.3|44336.3|44376.3|44336.3|44376.3|44336.3|0
1620904660000|2021-05-13 11:17:40|44376.4|44336.4|44381.3|44341.3|44381.3|44341.3|44376.4|44336.4|0
1620904670000|2021-05-13 11:17:50|44376.3|44336.3|44366.4|44326.4|44381.3|44341.3|44366.4|44326.4|1
1620904680000|2021-05-13 11:18:00|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|3
1620904690000|2021-05-13 11:18:10|44371.3|44331.3|44371.4|44331.4|44371.4|44331.4|44366.4|44326.4|4
1620904700000|2021-05-13 11:18:20|44366.4|44326.4|44361.4|44321.4|44366.4|44326.4|44361.4|44321.4|5
1620904710000|2021-05-13 11:18:30|44361.3|44321.3|44356.4|44316.4|44361.3|44321.3|44356.4|44316.4|0
1620904720000|2021-05-13 11:18:40|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|0
1620904740000|2021-05-13 11:19:00|44361.3|44321.3|44356.4|44316.4|44361.3|44321.3|44356.4|44316.4|1
1620904750000|2021-05-13 11:19:10|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|44361.4|44321.4|2
1620904780000|2021-05-13 11:19:40|44361.3|44321.3|44366.4|44326.4|44366.4|44326.4|44356.4|44316.4|0
1620904800000|2021-05-13 11:20:00|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|44371.4|44331.4|1
1620904810000|2021-05-13 11:20:10|44366.4|44326.4|44366.4|44326.4|44366.4|44326.4|44366.4|44326.4|0
1620904820000|2021-05-13 11:20:20|44371.3|44331.3|44371.4|44331.4|44371.4|44331.4|44371.3|44331.3|0
1620904830000|2021-05-13 11:20:30|44371.3|44331.3|44361.4|44321.4|44371.3|44331.3|44356.4|44316.4|0
1620904840000|2021-05-13 11:20:40|44361.3|44321.3|44356.4|44316.4|44361.3|44321.3|44356.4|44316.4|0
1620904850000|2021-05-13 11:20:50|44356.3|44316.3|44351.4|44311.4|44356.3|44316.3|44351.4|44311.4|1
1620904860000|2021-05-13 11:21:00|44356.3|44316.3|44356.4|44316.4|44356.4|44316.4|44356.3|44316.3|0
1620904870000|2021-05-13 11:21:10|44361.3|44321.3|44371.4|44331.4|44371.4|44331.4|44361.3|44321.3|1
1620904880000|2021-05-13 11:21:20|44376.4|44336.4|44376.3|44336.3|44376.4|44336.4|44376.3|44336.3|0
1620904890000|2021-05-13 11:21:30|44371.4|44331.4|44366.4|44326.4|44371.4|44331.4|44366.4|44326.4|1
1620904900000|2021-05-13 11:21:40|44381.4|44341.4|44381.4|44341.4|44381.4|44341.4|44381.4|44341.4|10
1620904920000|2021-05-13 11:22:00|||||||||1
1620904940000|2021-05-13 11:22:20|44386.3|44346.3|44381.4|44341.4|44386.3|44346.3|44381.4|44341.4|0
1620904990000|2021-05-13 11:23:10|44386.3|44346.3|44401.3|44361.3|44401.3|44361.3|44386.3|44346.3|0
1620905010000|2021-05-13 11:23:30|44406.3|44366.3|44411.3|44371.3|44411.3|44371.3|44406.3|44366.3|0
1620905020000|2021-05-13 11:23:40|44406.4|44366.4|44411.3|44371.3|44411.3|44371.3|44406.3|44366.3|0
1620905030000|2021-05-13 11:23:50|44411.4|44371.4|44401.3|44361.3|44411.4|44371.4|44401.3|44361.3|1
1620905040000|2021-05-13 11:24:00|44396.4|44356.4|44401.3|44361.3|44401.3|44361.3|44396.3|44356.3|0
1620905050000|2021-05-13 11:24:10|44396.4|44356.4|44401.3|44361.3|44401.3|44361.3|44396.3|44356.3|1
1620905070000|2021-05-13 11:24:30|44406.3|44366.3|44401.3|44361.3|44411.3|44371.3|44401.3|44361.3|4
1620905090000|2021-05-13 11:24:50|44396.3|44356.3|44401.3|44361.3|44401.3|44361.3|44396.3|44356.3|0
1620905100000|2021-05-13 11:25:00|44406.3|44366.3|44396.3|44356.3|44406.3|44366.3|44396.3|44356.3|0
1620905110000|2021-05-13 11:25:10|44391.3|44351.3|44386.3|44346.3|44396.3|44356.3|44386.3|44346.3|2
1620905120000|2021-05-13 11:25:20|44381.3|44341.3|44361.3|44321.3|44381.3|44341.3|44361.3|44321.3|1
1620905140000|2021-05-13 11:25:40|44366.3|44326.3|44371.3|44331.3|44371.3|44331.3|44366.3|44326.3|0
1620905150000|2021-05-13 11:25:50|44371.4|44331.4|44371.3|44331.3|44376.3|44336.3|44371.3|44331.3|0
1620905160000|2021-05-13 11:26:00|44366.4|44326.4|44371.3|44331.3|44376.3|44336.3|44366.4|44326.4|0
1620905190000|2021-05-13 11:26:30|44371.4|44331.4|44381.3|44341.3|44381.3|44341.3|44371.4|44331.4|3
1620905220000|2021-05-13 11:27:00|44371.3|44331.3|44371.3|44331.3|44371.3|44331.3|44371.3|44331.3|0
1620905230000|2021-05-13 11:27:10|44371.4|44331.4|44371.3|44331.3|44376.3|44336.3|44356.3|44316.3|2
1620905250000|2021-05-13 11:27:30|44361.3|44321.3|44371.3|44331.3|44371.3|44331.3|44361.3|44321.3|0
1620905260000|2021-05-13 11:27:40|44371.4|44331.4|44376.3|44336.3|44376.3|44336.3|44371.4|44331.4|0
1620905270000|2021-05-13 11:27:50|44371.3|44331.3|44371.3|44331.3|44371.3|44331.3|44371.3|44331.3|0
1620905280000|2021-05-13 11:28:00|44371.4|44331.4|44371.3|44331.3|44381.3|44341.3|44366.3|44326.3|0
1620905290000|2021-05-13 11:28:10|44366.4|44326.4|44361.3|44321.3|44366.4|44326.4|44361.3|44321.3|0
1620905350000|2021-05-13 11:29:10|44356.3|44316.3|44351.3|44311.3|44356.3|44316.3|44351.3|44311.3|1
1620905360000|2021-05-13 11:29:20|44346.3|44306.3|44351.3|44311.3|44351.3|44311.3|44346.3|44306.3|0
1620905380000|2021-05-13 11:29:40|44346.4|44306.4|44351.3|44311.3|44351.3|44311.3|44341.3|44301.3|0
1620905390000|2021-05-13 11:29:50|44346.3|44306.3|44341.3|44301.3|44346.3|44306.3|44341.3|44301.3|1
1620905400000|2021-05-13 11:30:00|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|0
1620905410000|2021-05-13 11:30:10|44336.4|44296.4|44341.3|44301.3|44341.3|44301.3|44336.4|44296.4|1
1620905420000|2021-05-13 11:30:20|44341.2|44301.2|44326.3|44286.3|44341.2|44301.2|44326.3|44286.3|4
1620905440000|2021-05-13 11:30:40|44321.4|44281.4|44326.3|44286.3|44326.3|44286.3|44321.3|44281.3|0
1620905450000|2021-05-13 11:30:50|44321.3|44281.3|44311.3|44271.3|44321.3|44281.3|44306.3|44266.3|2
1620905460000|2021-05-13 11:31:00|44306.3|44266.3|44311.3|44271.3|44311.3|44271.3|44306.3|44266.3|1
1620905470000|2021-05-13 11:31:10|44311.4|44271.4|44311.3|44271.3|44316.3|44276.3|44311.3|44271.3|0
1620905480000|2021-05-13 11:31:20|44306.3|44266.3|44306.3|44266.3|44306.3|44266.3|44306.3|44266.3|0
1620905490000|2021-05-13 11:31:30|44306.4|44266.4|44321.3|44281.3|44321.4|44281.4|44306.4|44266.4|3
1620905510000|2021-05-13 11:31:50|44326.3|44286.3|44321.3|44281.3|44326.3|44286.3|44321.3|44281.3|0
1620905520000|2021-05-13 11:32:00|44321.4|44281.4|44326.3|44286.3|44326.3|44286.3|44321.4|44281.4|0
1620905560000|2021-05-13 11:32:40|44326.4|44286.4|44336.3|44296.3|44341.3|44301.3|44326.4|44286.4|6
1620905570000|2021-05-13 11:32:50|44336.4|44296.4|44341.3|44301.3|44341.3|44301.3|44336.4|44296.4|0
1620905580000|2021-05-13 11:33:00|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|0
1620905610000|2021-05-13 11:33:30|44331.3|44291.3|44336.3|44296.3|44336.3|44296.3|44331.3|44291.3|0
1620905640000|2021-05-13 11:34:00|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|1
1620905660000|2021-05-13 11:34:20|44331.4|44291.4|44336.3|44296.3|44336.3|44296.3|44331.4|44291.4|0
1620905690000|2021-05-13 11:34:50|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|2
1620905720000|2021-05-13 11:35:20|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|2
1620905730000|2021-05-13 11:35:30|44346.3|44306.3|44341.3|44301.3|44346.3|44306.3|44336.4|44296.4|2
1620905740000|2021-05-13 11:35:40|44336.4|44296.4|44341.3|44301.3|44341.3|44301.3|44336.4|44296.4|0
1620905750000|2021-05-13 11:35:50|44336.3|44296.3|44341.3|44301.3|44346.3|44306.3|44336.3|44296.3|0
1620905850000|2021-05-13 11:37:30|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|0
1620905870000|2021-05-13 11:37:50|44331.3|44291.3|44326.3|44286.3|44331.3|44291.3|44326.3|44286.3|2
1620905900000|2021-05-13 11:38:20|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|0
1620905920000|2021-05-13 11:38:40|44326.4|44286.4|44341.3|44301.3|44341.3|44301.3|44321.3|44281.3|6
1620905930000|2021-05-13 11:38:50|44336.3|44296.3|44341.3|44301.3|44341.3|44301.3|44336.3|44296.3|0
1620905940000|2021-05-13 11:39:00|44346.3|44306.3|44331.3|44291.3|44346.3|44306.3|44331.3|44291.3|1
1620905950000|2021-05-13 11:39:10|44326.4|44286.4|44331.3|44291.3|44331.3|44291.3|44326.4|44286.4|3
1620905960000|2021-05-13 11:39:20|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|44331.4|44291.4|1
1620905970000|2021-05-13 11:39:30|44341.3|44301.3|44341.3|44301.3|44341.3|44301.3|44341.3|44301.3|3
1620905990000|2021-05-13 11:39:50|44341.4|44301.4|44346.3|44306.3|44346.3|44306.3|44341.4|44301.4|1
1620906030000|2021-05-13 11:40:30|44341.3|44301.3|44316.3|44276.3|44341.3|44301.3|44311.3|44271.3|11
1620906040000|2021-05-13 11:40:40|44311.3|44271.3|44301.3|44261.3|44316.3|44276.3|44301.3|44261.3|4
1620906060000|2021-05-13 11:41:00|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|4
1620906070000|2021-05-13 11:41:10|44296.3|44256.3|44291.3|44251.3|44296.3|44256.3|44291.3|44251.3|13
1620906080000|2021-05-13 11:41:20|44291.4|44251.4|44311.3|44271.3|44311.3|44271.3|44291.4|44251.4|1
1620906090000|2021-05-13 11:41:30|||||||||2
1620906120000|2021-05-13 11:42:00|44316.3|44276.3|44331.3|44291.3|44341.3|44301.3|44316.3|44276.3|12
1620906160000|2021-05-13 11:42:40|44326.3|44286.3|44326.3|44286.3|44326.3|44286.3|44326.3|44286.3|0
1620906170000|2021-05-13 11:42:50|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|0
1620906190000|2021-05-13 11:43:10|44336.3|44296.3|44326.3|44286.3|44336.3|44296.3|44326.3|44286.3|0
1620906200000|2021-05-13 11:43:20|44331.3|44291.3|44326.3|44286.3|44331.3|44291.3|44326.3|44286.3|0
1620906230000|2021-05-13 11:43:50|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|44336.3|44296.3|7
1620906240000|2021-05-13 11:44:00|44331.3|44291.3|44326.3|44286.3|44331.3|44291.3|44326.3|44286.3|0
1620906250000|2021-05-13 11:44:10|44326.4|44286.4|44351.3|44311.3|44356.3|44316.3|44326.4|44286.4|3
1620906270000|2021-05-13 11:44:30|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|0
1620906320000|2021-05-13 11:45:20|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|1
1620906330000|2021-05-13 11:45:30|44336.3|44296.3|44346.3|44306.3|44346.3|44306.3|44336.3|44296.3|3
1620906350000|2021-05-13 11:45:50|44341.3|44301.3|44341.3|44301.3|44341.3|44301.3|44336.3|44296.3|0
1620906370000|2021-05-13 11:46:10|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|0
1620906390000|2021-05-13 11:46:30|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|3
1620906400000|2021-05-13 11:46:40|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|0
1620906420000|2021-05-13 11:47:00|44361.3|44321.3|44366.3|44326.3|44366.3|44326.3|44356.3|44316.3|11
1620906430000|2021-05-13 11:47:10|44361.3|44321.3|44356.3|44316.3|44361.3|44321.3|44356.3|44316.3|0
1620906440000|2021-05-13 11:47:20|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|0
1620906470000|2021-05-13 11:47:50|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|44351.3|44311.3|0
1620906480000|2021-05-13 11:48:00|44351.3|44311.3|44346.3|44306.3|44356.3|44316.3|44346.3|44306.3|3
1620906490000|2021-05-13 11:48:10|44356.3|44316.3|44351.3|44311.3|44356.3|44316.3|44351.3|44311.3|1
1620906500000|2021-05-13 11:48:20|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|44351.3|44311.3|0
1620906510000|2021-05-13 11:48:30|44351.3|44311.3|44346.3|44306.3|44351.3|44311.3|44346.3|44306.3|1
1620906520000|2021-05-13 11:48:40|44341.3|44301.3|44346.3|44306.3|44346.3|44306.3|44341.3|44301.3|2
1620906530000|2021-05-13 11:48:50|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|44351.3|44311.3|2
1620906540000|2021-05-13 11:49:00|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|44346.3|44306.3|0
1620906560000|2021-05-13 11:49:20|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|44356.3|44316.3|2
1620906570000|2021-05-13 11:49:30|44341.3|44301.3|44341.3|44301.3|44341.3|44301.3|44341.3|44301.3|3
1620906580000|2021-05-13 11:49:40|44346.3|44306.3|44341.3|44301.3|44346.3|44306.3|44341.3|44301.3|0
1620906590000|2021-05-13 11:49:50|44336.3|44296.3|44336.3|44296.3|44341.3|44301.3|44336.3|44296.3|0
1620906600000|2021-05-13 11:50:00|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|1
1620906610000|2021-05-13 11:50:10|44326.3|44286.3|44326.3|44286.3|44326.3|44286.3|44326.3|44286.3|0
1620906620000|2021-05-13 11:50:20|44321.3|44281.3|44331.3|44291.3|44331.3|44291.3|44321.3|44281.3|3
1620906630000|2021-05-13 11:50:30|44326.3|44286.3|44316.3|44276.3|44326.3|44286.3|44311.3|44271.3|0
1620906640000|2021-05-13 11:50:40|44311.3|44271.3|44301.3|44261.3|44311.3|44271.3|44301.3|44261.3|1
1620906650000|2021-05-13 11:50:50|44296.3|44256.3|44291.3|44251.3|44301.3|44261.3|44291.3|44251.3|1
1620906660000|2021-05-13 11:51:00|44286.3|44246.3|44286.3|44246.3|44291.3|44251.3|44286.3|44246.3|2
1620906670000|2021-05-13 11:51:10|44286.2|44246.2|44286.3|44246.3|44286.3|44246.3|44286.2|44246.2|25
1620906680000|2021-05-13 11:51:20|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|1
1620906690000|2021-05-13 11:51:30|44296.3|44256.3|44291.3|44251.3|44296.3|44256.3|44291.3|44251.3|0
1620906700000|2021-05-13 11:51:40|44296.3|44256.3|44291.3|44251.3|44296.3|44256.3|44291.3|44251.3|0
1620906710000|2021-05-13 11:51:50|44296.3|44256.3|44296.3|44256.3|44296.3|44256.3|44291.3|44251.3|0
1620906730000|2021-05-13 11:52:10|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|0
1620906740000|2021-05-13 11:52:20|44296.3|44256.3|44296.3|44256.3|44296.3|44256.3|44286.3|44246.3|0
1620906750000|2021-05-13 11:52:30|44291.3|44251.3|44291.3|44251.3|44296.3|44256.3|44291.3|44251.3|0
1620906760000|2021-05-13 11:52:40|44296.3|44256.3|44286.3|44246.3|44296.3|44256.3|44286.3|44246.3|2
1620906770000|2021-05-13 11:52:50|||||||||3
1620906780000|2021-05-13 11:53:00|44281.3|44241.3|44281.3|44241.3|44281.3|44241.3|44281.3|44241.3|1
1620906790000|2021-05-13 11:53:10|44286.3|44246.3|44276.3|44236.3|44286.3|44246.3|44276.3|44236.3|1
1620906800000|2021-05-13 11:53:20|44271.3|44231.3|44276.3|44236.3|44281.3|44241.3|44271.3|44231.3|12
1620906810000|2021-05-13 11:53:30|44256.3|44216.3|44261.3|44221.3|44261.3|44221.3|44246.3|44206.3|13
1620906820000|2021-05-13 11:53:40|44266.3|44226.3|44261.3|44221.3|44266.3|44226.3|44261.3|44221.3|0
1620906830000|2021-05-13 11:53:50|44256.3|44216.3|44256.3|44216.3|44256.3|44216.3|44256.3|44216.3|0
1620906840000|2021-05-13 11:54:00|44251.3|44211.3|44251.3|44211.3|44251.3|44211.3|44246.3|44206.3|6
1620906850000|2021-05-13 11:54:10|44241.3|44201.3|44236.3|44196.3|44241.3|44201.3|44236.3|44196.3|4
1620906860000|2021-05-13 11:54:20|44241.3|44201.3|44236.3|44196.3|44241.3|44201.3|44236.3|44196.3|6
1620906870000|2021-05-13 11:54:30|44236.2|44196.2|44231.3|44191.3|44236.3|44196.3|44231.3|44191.3|4
1620906890000|2021-05-13 11:54:50|44226.3|44186.3|44236.3|44196.3|44236.3|44196.3|44226.3|44186.3|1
1620906900000|2021-05-13 11:55:00|44231.3|44191.3|44226.3|44186.3|44231.3|44191.3|44226.3|44186.3|2
1620906910000|2021-05-13 11:55:10|44241.3|44201.3|44241.3|44201.3|44241.3|44201.3|44241.3|44201.3|7
1620906920000|2021-05-13 11:55:20|44246.3|44206.3|44241.3|44201.3|44246.3|44206.3|44241.3|44201.3|1
1620906930000|2021-05-13 11:55:30|44251.3|44211.3|44266.3|44226.3|44266.3|44226.3|44251.3|44211.3|1
1620906940000|2021-05-13 11:55:40|44261.3|44221.3|44256.3|44216.3|44261.3|44221.3|44246.3|44206.3|1
1620906950000|2021-05-13 11:55:50|44251.3|44211.3|44251.3|44211.3|44251.3|44211.3|44251.3|44211.3|1
1620906960000|2021-05-13 11:56:00|44246.3|44206.3|44246.3|44206.3|44256.3|44216.3|44246.3|44206.3|0
1620906970000|2021-05-13 11:56:10|44256.3|44216.3|44256.3|44216.3|44256.3|44216.3|44246.3|44206.3|1
1620906990000|2021-05-13 11:56:30|44251.3|44211.3|44261.3|44221.3|44261.3|44221.3|44246.3|44206.3|1
1620907000000|2021-05-13 11:56:40|44261.2|44221.2|44251.3|44211.3|44261.2|44221.2|44251.3|44211.3|0
1620907020000|2021-05-13 11:57:00|44251.2|44211.2|44261.3|44221.3|44261.3|44221.3|44251.2|44211.2|0
1620907040000|2021-05-13 11:57:20|44261.2|44221.2|44271.3|44231.3|44271.3|44231.3|44261.2|44221.2|0
1620907060000|2021-05-13 11:57:40|44266.3|44226.3|44251.3|44211.3|44266.3|44226.3|44251.3|44211.3|2
1620907070000|2021-05-13 11:57:50|44261.3|44221.3|44261.3|44221.3|44261.3|44221.3|44261.3|44221.3|0
1620907080000|2021-05-13 11:58:00|44266.2|44226.2|44261.3|44221.3|44266.2|44226.2|44261.3|44221.3|0
1620907100000|2021-05-13 11:58:20|44261.2|44221.2|44256.3|44216.3|44261.3|44221.3|44256.3|44216.3|1
1620907110000|2021-05-13 11:58:30|44261.3|44221.3|44261.3|44221.3|44261.3|44221.3|44261.3|44221.3|1
1620907120000|2021-05-13 11:58:40|44256.3|44216.3|44276.3|44236.3|44276.3|44236.3|44256.3|44216.3|1
1620907150000|2021-05-13 11:59:10|44276.2|44236.2|44271.3|44231.3|44276.2|44236.2|44271.3|44231.3|0
1620907160000|2021-05-13 11:59:20|44276.2|44236.2|44276.3|44236.3|44276.3|44236.3|44276.2|44236.2|0
1620907170000|2021-05-13 11:59:30|44286.3|44246.3|44281.3|44241.3|44286.3|44246.3|44281.3|44241.3|0
1620907180000|2021-05-13 11:59:40|44286.3|44246.3|44286.3|44246.3|44286.3|44246.3|44281.3|44241.3|0
1620907190000|2021-05-13 11:59:50|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|44291.3|44251.3|0
1620907200000|2021-05-13 12:00:00|44296.3|44256.3|44291.3|44251.3|44296.3|44256.3|44281.3|44241.3|4
1620907230000|2021-05-13 12:00:30|44306.3|44266.3|44306.3|44266.3|44306.3|44266.3|44306.3|44266.3|0
1620907240000|2021-05-13 12:00:40|44311.3|44271.3|44311.3|44271.3|44311.3|44271.3|44311.3|44271.3|2
1620907250000|2021-05-13 12:00:50|44311.2|44271.2|44296.3|44256.3|44311.3|44271.3|44296.3|44256.3|7
1620907260000|2021-05-13 12:01:00|44291.3|44251.3|44286.3|44246.3|44291.3|44251.3|44286.3|44246.3|1
1620907270000|2021-05-13 12:01:10|44286.2|44246.2|44266.3|44226.3|44286.2|44246.2|44266.3|44226.3|8
1620907280000|2021-05-13 12:01:20|44261.3|44221.3|44261.3|44221.3|44261.3|44221.3|44256.3|44216.3|0
1620907290000|2021-05-13 12:01:30|44266.3|44226.3|44256.3|44216.3|44266.3|44226.3|44251.3|44211.3|1
1620907300000|2021-05-13 12:01:40|44256.2|44216.2|44246.2|44206.2|44256.2|44216.2|44246.2|44206.2|15
1620907310000|2021-05-13 12:01:50|44231.3|44191.3|44231.3|44191.3|44231.3|44191.3|44231.3|44191.3|2
1620907320000|2021-05-13 12:02:00|44236.2|44196.2|44241.3|44201.3|44246.3|44206.3|44236.2|44196.2|9
1620907330000|2021-05-13 12:02:10|44241.2|44201.2|44236.3|44196.3|44241.2|44201.2|44236.3|44196.3|8
1620907340000|2021-05-13 12:02:20|44231.3|44191.3|44226.3|44186.3|44231.3|44191.3|44226.3|44186.3|2
1620907360000|2021-05-13 12:02:40|44226.2|44186.2|44216.3|44176.3|44226.2|44186.2|44216.3|44176.3|8
1620907370000|2021-05-13 12:02:50|||||||||4
1620907380000|2021-05-13 12:03:00|44211.3|44171.3|44211.3|44171.3|44216.3|44176.3|44206.3|44166.3|8
1620907390000|2021-05-13 12:03:10|44211.2|44171.2|44211.3|44171.3|44211.3|44171.3|44211.2|44171.2|4
1620907400000|2021-05-13 12:03:20|44206.3|44166.3|44206.3|44166.3|44206.3|44166.3|44206.3|44166.3|16
1620907410000|2021-05-13 12:03:30|44221.3|44181.3|44236.3|44196.3|44241.3|44201.3|44221.3|44181.3|10
1620907420000|2021-05-13 12:03:40|44241.2|44201.2|44241.3|44201.3|44256.3|44216.3|44236.3|44196.3|5
1620907430000|2021-05-13 12:03:50|44241.2|44201.2|44251.3|44211.3|44251.3|44211.3|44231.3|44191.3|1
1620907440000|2021-05-13 12:04:00|44271.3|44231.3|44271.3|44231.3|44271.3|44231.3|44261.3|44221.3|2
1620907450000|2021-05-13 12:04:10|44286.3|44246.3|44281.3|44241.3|44286.3|44246.3|44281.3|44241.3|3
1620907460000|2021-05-13 12:04:20|44276.3|44236.3|44271.3|44231.3|44276.3|44236.3|44271.3|44231.3|0
1620907470000|2021-05-13 12:04:30|44266.3|44226.3|44281.3|44241.3|44286.3|44246.3|44261.3|44221.3|2
1620907480000|2021-05-13 12:04:40|44281.2|44241.2|44281.3|44241.3|44281.3|44241.3|44281.2|44241.2|1
1620907490000|2021-05-13 12:04:50|44286.3|44246.3|44281.3|44241.3|44286.3|44246.3|44281.3|44241.3|1
1620907500000|2021-05-13 12:05:00|||||||||1
1620907510000|2021-05-13 12:05:10|44286.2|44246.2|44311.3|44271.3|44316.3|44276.3|44286.2|44246.2|10
1620907520000|2021-05-13 12:05:20|44321.3|44281.3|44321.3|44281.3|44321.3|44281.3|44321.3|44281.3|1
1620907540000|2021-05-13 12:05:40|44316.3|44276.3|44321.3|44281.3|44321.3|44281.3|44316.3|44276.3|1
1620907560000|2021-05-13 12:06:00|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|44331.3|44291.3|1
1620907570000|2021-05-13 12:06:10|44326.3|44286.3|44331.3|44291.3|44331.3|44291.3|44326.3|44286.3|1
1620907580000|2021-05-13 12:06:20|44331.2|44291.2|44331.3|44291.3|44331.3|44291.3|44331.2|44291.2|0
1620907590000|2021-05-13 12:06:30|44336.2|44296.2|44331.3|44291.3|44346.3|44306.3|44331.3|44291.3|8
1620907600000|2021-05-13 12:06:40|44331.2|44291.2|44311.3|44271.3|44331.2|44291.2|44311.3|44271.3|8
1620907610000|2021-05-13 12:06:50|44311.2|44271.2|44311.3|44271.3|44311.3|44271.3|44301.3|44261.3|4
1620907620000|2021-05-13 12:07:00|44301.3|44261.3|44291.3|44251.3|44301.3|44261.3|44291.3|44251.3|7
1620907630000|2021-05-13 12:07:10|44296.2|44256.2|44291.3|44251.3|44296.3|44256.3|44291.3|44251.3|8
1620907640000|2021-05-13 12:07:20|44296.2|44256.2|44301.3|44261.3|44301.3|44261.3|44296.2|44256.2|2
1620907650000|2021-05-13 12:07:30|44291.3|44251.3|44276.3|44236.3|44291.3|44251.3|44276.3|44236.3|10
1620907660000|2021-05-13 12:07:40|44276.2|44236.2|44261.3|44221.3|44276.2|44236.2|44261.3|44221.3|5
1620907670000|2021-05-13 12:07:50|44266.3|44226.3|44261.3|44221.3|44271.3|44231.3|44261.3|44221.3|3
1620907680000|2021-05-13 12:08:00|44266.2|44226.2|44231.3|44191.3|44266.2|44226.2|44231.3|44191.3|8
1620907690000|2021-05-13 12:08:10|44231.2|44191.2|44231.3|44191.3|44231.3|44191.3|44226.3|44186.3|4
1620907700000|2021-05-13 12:08:20|||||||||6
1620907710000|2021-05-13 12:08:30|44236.2|44196.2|44221.3|44181.3|44236.2|44196.2|44221.3|44181.3|7
1620907720000|2021-05-13 12:08:40|44226.3|44186.3|44226.3|44186.3|44226.3|44186.3|44226.3|44186.3|2
1620907730000|2021-05-13 12:08:50|44226.2|44186.2|44221.3|44181.3|44226.2|44186.2|44201.3|44161.3|6
1620907740000|2021-05-13 12:09:00|44221.2|44181.2|44211.3|44171.3|44221.2|44181.2|44211.3|44171.3|4
1620907750000|2021-05-13 12:09:10|44201.3|44161.3|44196.3|44156.3|44201.3|44161.3|44196.3|44156.3|1
1620907760000|2021-05-13 12:09:20|44191.3|44151.3|44191.3|44151.3|44191.3|44151.3|44191.3|44151.3|4
1620907770000|2021-05-13 12:09:30|44196.3|44156.3|44191.3|44151.3|44196.3|44156.3|44191.3|44151.3|5
1620907780000|2021-05-13 12:09:40|44191.2|44151.2|44181.3|44141.3|44191.3|44151.3|44181.3|44141.3|2
1620907790000|2021-05-13 12:09:50|44186.3|44146.3|44171.3|44131.3|44186.3|44146.3|44171.3|44131.3|7
1620907800000|2021-05-13 12:10:00|44176.2|44136.2|44171.3|44131.3|44176.3|44136.3|44171.3|44131.3|1
1620907810000|2021-05-13 12:10:10|44186.3|44146.3|44186.3|44146.3|44186.3|44146.3|44186.3|44146.3|11
1620907830000|2021-05-13 12:10:30|||||||||1
1620907840000|2021-05-13 12:10:40|44201.3|44161.3|44201.3|44161.3|44206.2|44166.2|44201.3|44161.3|5
1620907850000|2021-05-13 12:10:50|44206.2|44166.2|44201.3|44161.3|44206.2|44166.2|44201.3|44161.3|3
1620907860000|2021-05-13 12:11:00|44211.3|44171.3|44216.3|44176.3|44216.3|44176.3|44211.3|44171.3|1
1620907880000|2021-05-13 12:11:20|44236.3|44196.3|44231.3|44191.3|44236.3|44196.3|44231.3|44191.3|7
1620907890000|2021-05-13 12:11:30|44236.2|44196.2|44246.3|44206.3|44246.3|44206.3|44231.3|44191.3|1
1620907900000|2021-05-13 12:11:40|44236.3|44196.3|44241.3|44201.3|44241.3|44201.3|44236.3|44196.3|2
1620907910000|2021-05-13 12:11:50|44241.2|44201.2|44231.3|44191.3|44241.2|44201.2|44226.3|44186.3|1
1620907930000|2021-05-13 12:12:10|44226.3|44186.3|44226.3|44186.3|44226.3|44186.3|44226.3|44186.3|0
1620907940000|2021-05-13 12:12:20|44236.3|44196.3|44236.3|44196.3|44236.3|44196.3|44236.3|44196.3|1
1620907950000|2021-05-13 12:12:30|44241.3|44201.3|44241.3|44201.3|44241.3|44201.3|44241.3|44201.3|2
1620907960000|2021-05-13 12:12:40|44241.2|44201.2|44221.3|44181.3|44241.2|44201.2|44221.3|44181.3|2
1620907970000|2021-05-13 12:12:50|44221.2|44181.2|44211.3|44171.3|44221.2|44181.2|44206.3|44166.3|2
1620908000000|2021-05-13 12:13:20|44221.3|44181.3|44221.3|44181.3|44221.3|44181.3|44221.3|44181.3|1
1620908010000|2021-05-13 12:13:30|44221.2|44181.2|44221.3|44181.3|44221.3|44181.3|44216.3|44176.3|1
1620908040000|2021-05-13 12:14:00|44221.2|44181.2|44231.3|44191.3|44231.3|44191.3|44216.3|44176.3|2
1620908090000|2021-05-13 12:14:50|44221.3|44181.3|44221.3|44181.3|44221.3|44181.3|44221.3|44181.3|0
1620908110000|2021-05-13 12:15:10|44221.2|44181.2|44216.2|44176.2|44221.2|44181.2|44216.2|44176.2|0
1620908120000|2021-05-13 12:15:20|44216.3|44176.3|44221.2|44181.2|44221.2|44181.2|44216.3|44176.3|0
1620908130000|2021-05-13 12:15:30|44226.2|44186.2|44226.2|44186.2|44226.2|44186.2|44226.2|44186.2|0
1620908150000|2021-05-13 12:15:50|44231.2|44191.2|44231.2|44191.2|44231.2|44191.2|44231.2|44191.2|1
1620908190000|2021-05-13 12:16:30|44236.2|44196.2|44241.2|44201.2|44241.2|44201.2|44236.2|44196.2|2
1620908200000|2021-05-13 12:16:40|44246.2|44206.2|44246.2|44206.2|44246.2|44206.2|44246.2|44206.2|0
1620908210000|2021-05-13 12:16:50|44241.2|44201.2|44241.2|44201.2|44241.2|44201.2|44241.2|44201.2|0
1620908230000|2021-05-13 12:17:10|44246.2|44206.2|44241.2|44201.2|44246.2|44206.2|44241.2|44201.2|0
1620908240000|2021-05-13 12:17:20|44231.2|44191.2|44231.2|44191.2|44231.2|44191.2|44231.2|44191.2|1
1620908270000|2021-05-13 12:17:50|44236.2|44196.2|44241.2|44201.2|44241.2|44201.2|44231.2|44191.2|0
1620908280000|2021-05-13 12:18:00|44231.2|44191.2|44231.2|44191.2|44236.2|44196.2|44231.2|44191.2|0
1620908310000|2021-05-13 12:18:30|44236.2|44196.2|44236.2|44196.2|44236.2|44196.2|44236.2|44196.2|0
1620908350000|2021-05-13 12:19:10|44231.2|44191.2|44226.2|44186.2|44231.2|44191.2|44226.2|44186.2|3
1620908360000|2021-05-13 12:19:20|44221.3|44181.3|44221.2|44181.2|44226.2|44186.2|44221.2|44181.2|2
1620908380000|2021-05-13 12:19:40|44226.2|44186.2|44221.2|44181.2|44226.2|44186.2|44216.2|44176.2|1
1620908390000|2021-05-13 12:19:50|44216.2|44176.2|44211.2|44171.2|44216.2|44176.2|44211.2|44171.2|2
1620908400000|2021-05-13 12:20:00|44206.2|44166.2|44201.2|44161.2|44211.2|44171.2|44191.2|44151.2|6
1620908420000|2021-05-13 12:20:20|44206.2|44166.2|44201.2|44161.2|44206.2|44166.2|44201.2|44161.2|0
1620908430000|2021-05-13 12:20:30|44201.3|44161.3|44201.2|44161.2|44206.2|44166.2|44201.2|44161.2|0
1620908460000|2021-05-13 12:21:00|44201.3|44161.3|44201.2|44161.2|44201.3|44161.3|44201.2|44161.2|0
1620908490000|2021-05-13 12:21:30|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|0
1620908500000|2021-05-13 12:21:40|44196.3|44156.3|44196.2|44156.2|44201.2|44161.2|44196.2|44156.2|0
1620908530000|2021-05-13 12:22:10|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|2
1620908570000|2021-05-13 12:22:50|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|0
1620908590000|2021-05-13 12:23:10|44196.3|44156.3|44196.3|44156.3|44201.2|44161.2|44196.3|44156.3|3
1620908600000|2021-05-13 12:23:20|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|0
1620908610000|2021-05-13 12:23:30|44196.3|44156.3|44216.2|44176.2|44221.2|44181.2|44196.3|44156.3|8
1620908620000|2021-05-13 12:23:40|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|1
1620908630000|2021-05-13 12:23:50|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|44186.2|44146.2|1
1620908640000|2021-05-13 12:24:00|44181.2|44141.2|44166.2|44126.2|44181.2|44141.2|44166.2|44126.2|1
1620908660000|2021-05-13 12:24:20|44161.2|44121.2|44171.2|44131.2|44171.2|44131.2|44156.3|44116.3|6
1620908680000|2021-05-13 12:24:40|44171.3|44131.3|44171.2|44131.2|44176.2|44136.2|44171.2|44131.2|1
1620908690000|2021-05-13 12:24:50|44171.3|44131.3|44171.2|44131.2|44176.2|44136.2|44171.2|44131.2|1
1620908700000|2021-05-13 12:25:00|44166.2|44126.2|44166.2|44126.2|44166.2|44126.2|44166.2|44126.2|3
1620908710000|2021-05-13 12:25:10|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|44161.2|44121.2|0
1620908750000|2021-05-13 12:25:50|44166.2|44126.2|44166.2|44126.2|44166.2|44126.2|44166.2|44126.2|0
1620908760000|2021-05-13 12:26:00|44166.3|44126.3|44171.2|44131.2|44171.2|44131.2|44166.3|44126.3|0
1620908770000|2021-05-13 12:26:10|||||||||3
1620908790000|2021-05-13 12:26:30|||||||||1
1620908820000|2021-05-13 12:27:00|44166.2|44126.2|44181.2|44141.2|44181.2|44141.2|44166.2|44126.2|4
1620908830000|2021-05-13 12:27:10|44186.2|44146.2|44161.2|44121.2|44186.2|44146.2|44151.2|44111.2|5
1620908870000|2021-05-13 12:27:50|44166.2|44126.2|44171.2|44131.2|44171.2|44131.2|44166.2|44126.2|4
1620908880000|2021-05-13 12:28:00|44181.2|44141.2|44191.2|44151.2|44191.2|44151.2|44181.2|44141.2|5
1620908890000|2021-05-13 12:28:10|44181.3|44141.3|44191.2|44151.2|44191.2|44151.2|44181.3|44141.3|1
1620908900000|2021-05-13 12:28:20|44196.2|44156.2|44191.2|44151.2|44196.2|44156.2|44181.3|44141.3|7
1620908910000|2021-05-13 12:28:30|44191.3|44151.3|44201.3|44161.3|44201.3|44161.3|44191.3|44151.3|1
1620908940000|2021-05-13 12:29:00|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|0
1620908960000|2021-05-13 12:29:20|44191.3|44151.3|44221.2|44181.2|44221.2|44181.2|44191.2|44151.2|4
1620908970000|2021-05-13 12:29:30|44216.2|44176.2|44216.2|44176.2|44226.2|44186.2|44216.2|44176.2|1
1620908980000|2021-05-13 12:29:40|44231.2|44151.2|44201.3|44161.3|44231.2|44161.3|44201.3|44151.2|1
1620908990000|2021-05-13 12:29:50|44211.2|44171.2|44236.2|44156.2|44266.1|44171.2|44211.2|44146.1|5
1620909000000|2021-05-13 12:30:00|44235.9|44155.9|44176.2|44136.2|44235.9|44155.9|44176.2|44136.2|3
1620909010000|2021-05-13 12:30:10|44181.2|44141.2|44201.2|44161.2|44226|44166.2|44181.2|44141.2|2
1620909020000|2021-05-13 12:30:20|44206.2|44166.2|44216.2|44176.2|44226.2|44186.2|44206.2|44166.2|6
1620909030000|2021-05-13 12:30:30|44221.2|44181.2|44231.2|44191.2|44231.2|44191.2|44221.2|44181.2|1
1620909050000|2021-05-13 12:30:50|44226.2|44186.2|44211.2|44171.2|44226.2|44186.2|44211.2|44171.2|2
1620909060000|2021-05-13 12:31:00|44201.2|44161.2|44211.2|44171.2|44221.2|44181.2|44201.2|44161.2|7
1620909070000|2021-05-13 12:31:10|44196.2|44156.2|44196.2|44156.2|44201.2|44161.2|44191.2|44151.2|6
1620909080000|2021-05-13 12:31:20|44196.3|44156.3|44196.2|44156.2|44201.2|44161.2|44186.3|44146.3|1
1620909090000|2021-05-13 12:31:30|44196.3|44156.3|44201.3|44161.3|44206.2|44166.2|44196.3|44156.3|0
1620909100000|2021-05-13 12:31:40|44201.2|44161.2|44216.2|44176.2|44241.2|44201.2|44196.3|44156.3|4
1620909110000|2021-05-13 12:31:50|44221.2|44181.2|44246.2|44206.2|44261.2|44221.2|44221.2|44181.2|8
1620909120000|2021-05-13 12:32:00|44251.2|44211.2|44261.2|44221.2|44261.2|44221.2|44236.2|44196.2|6
1620909130000|2021-05-13 12:32:10|44256.3|44216.3|44231.2|44191.2|44256.3|44216.3|44231.2|44191.2|0
1620909140000|2021-05-13 12:32:20|44216.2|44176.2|44211.2|44171.2|44226.2|44186.2|44206.3|44166.3|7
1620909150000|2021-05-13 12:32:30|44211.3|44171.3|44206.2|44166.2|44231.2|44191.2|44201.2|44161.2|5
1620909160000|2021-05-13 12:32:40|44201.2|44161.2|44221.2|44181.2|44221.2|44181.2|44201.2|44161.2|0
1620909170000|2021-05-13 12:32:50|44211.2|44171.2|44236.2|44196.2|44241.2|44201.2|44211.2|44171.2|3
1620909180000|2021-05-13 12:33:00|44231.2|44191.2|44221.2|44181.2|44251.2|44211.2|44221.2|44181.2|2
1620909190000|2021-05-13 12:33:10|44226.2|44186.2|44231.2|44191.2|44231.2|44191.2|44226.2|44186.2|0
1620909200000|2021-05-13 12:33:20|44221.2|44181.2|44226.2|44186.2|44231.2|44191.2|44221.2|44181.2|0
1620909210000|2021-05-13 12:33:30|44231.2|44191.2|44251.2|44211.2|44251.2|44211.2|44231.2|44191.2|2
1620909220000|2021-05-13 12:33:40|44246.2|44206.2|44241.2|44201.2|44246.2|44206.2|44236.2|44196.2|1
1620909230000|2021-05-13 12:33:50|44246.2|44206.2|44231.2|44191.2|44246.2|44206.2|44226.2|44186.2|2
1620909240000|2021-05-13 12:34:00|44236.2|44196.2|44251.2|44211.2|44251.2|44211.2|44236.2|44196.2|0
1620909250000|2021-05-13 12:34:10|44231.2|44191.2|44221.2|44181.2|44236.2|44196.2|44221.2|44181.2|5
1620909260000|2021-05-13 12:34:20|44226.2|44186.2|44221.2|44181.2|44226.2|44186.2|44221.2|44181.2|1
1620909290000|2021-05-13 12:34:50|44216.2|44176.2|44221.2|44181.2|44221.2|44181.2|44211.2|44171.2|2
1620909300000|2021-05-13 12:35:00|44226.2|44186.2|44206.2|44166.2|44226.2|44186.2|44206.2|44166.2|2
1620909310000|2021-05-13 12:35:10|||||||||2
1620909320000|2021-05-13 12:35:20|44201.2|44161.2|44206.2|44166.2|44206.2|44166.2|44201.2|44161.2|2
1620909330000|2021-05-13 12:35:30|44226.2|44186.2|44251.2|44211.2|44251.2|44211.2|44226.2|44186.2|1
1620909340000|2021-05-13 12:35:40|44246.2|44206.2|44241.2|44201.2|44246.2|44206.2|44226.2|44186.2|2
1620909350000|2021-05-13 12:35:50|44251.2|44211.2|44251.2|44211.2|44256.2|44216.2|44251.2|44211.2|2
1620909360000|2021-05-13 12:36:00|44236.2|44196.2|44226.2|44186.2|44236.2|44196.2|44226.2|44186.2|1
1620909370000|2021-05-13 12:36:10|44231.2|44191.2|44236.2|44196.2|44236.2|44196.2|44226.2|44186.2|1
1620909380000|2021-05-13 12:36:20|44241.2|44201.2|44251.2|44211.2|44256.2|44216.2|44236.2|44196.2|0
1620909390000|2021-05-13 12:36:30|44246.2|44206.2|44251.2|44211.2|44251.2|44211.2|44246.2|44206.2|1
1620909400000|2021-05-13 12:36:40|44246.2|44206.2|44261.2|44221.2|44261.2|44221.2|44246.2|44206.2|0
1620909410000|2021-05-13 12:36:50|44256.2|44216.2|44251.2|44211.2|44256.2|44216.2|44251.2|44211.2|3
1620909420000|2021-05-13 12:37:00|44246.2|44206.2|44246.2|44206.2|44246.2|44206.2|44246.2|44206.2|6
1620909430000|2021-05-13 12:37:10|44251.2|44211.2|44241.2|44201.2|44251.2|44211.2|44241.2|44201.2|0
1620909440000|2021-05-13 12:37:20|44236.2|44196.2|44236.2|44196.2|44241.2|44201.2|44236.2|44196.2|0
1620909460000|2021-05-13 12:37:40|44226.2|44186.2|44216.2|44176.2|44226.2|44186.2|44211.2|44171.2|3
1620909470000|2021-05-13 12:37:50|44226.2|44186.2|44221.2|44181.2|44226.2|44186.2|44216.2|44176.2|1
1620909490000|2021-05-13 12:38:10|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|0
1620909500000|2021-05-13 12:38:20|44221.2|44181.2|44226.2|44186.2|44231.2|44191.2|44221.2|44181.2|3
1620909510000|2021-05-13 12:38:30|44221.2|44181.2|44226.2|44186.2|44226.2|44186.2|44216.2|44176.2|5
1620909520000|2021-05-13 12:38:40|44231.2|44191.2|44221.2|44181.2|44231.2|44191.2|44216.2|44176.2|2
1620909530000|2021-05-13 12:38:50|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|0
1620909540000|2021-05-13 12:39:00|44221.2|44181.2|44216.2|44176.2|44221.2|44181.2|44216.2|44176.2|0
1620909550000|2021-05-13 12:39:10|44221.2|44181.2|44216.2|44176.2|44226.2|44186.2|44216.2|44176.2|0
1620909560000|2021-05-13 12:39:20|44206.2|44166.2|44201.2|44161.2|44206.2|44166.2|44191.2|44151.2|11
1620909570000|2021-05-13 12:39:30|44196.2|44156.2|44201.2|44161.2|44206.2|44166.2|44196.2|44156.2|2
1620909580000|2021-05-13 12:39:40|44206.2|44166.2|44201.2|44161.2|44206.2|44166.2|44201.2|44161.2|0
1620909590000|2021-05-13 12:39:50|44206.2|44166.2|44206.2|44166.2|44206.2|44166.2|44201.2|44161.2|1
1620909600000|2021-05-13 12:40:00|44211.2|44171.2|44211.2|44171.2|44221.2|44181.2|44211.2|44171.2|7
1620909610000|2021-05-13 12:40:10|44221.2|44181.2|44211.2|44171.2|44221.2|44181.2|44211.2|44171.2|3
1620909620000|2021-05-13 12:40:20|44206.2|44166.2|44206.2|44166.2|44206.2|44166.2|44206.2|44166.2|0
1620909630000|2021-05-13 12:40:30|44211.2|44171.2|44211.2|44171.2|44216.2|44176.2|44206.2|44166.2|3
1620909640000|2021-05-13 12:40:40|44221.2|44181.2|44226.2|44186.2|44226.2|44186.2|44216.2|44176.2|1
1620909650000|2021-05-13 12:40:50|44231.2|44191.2|44231.2|44191.2|44231.2|44191.2|44226.2|44186.2|2
1620909660000|2021-05-13 12:41:00|44236.2|44196.2|44231.2|44191.2|44236.2|44196.2|44231.2|44191.2|0
1620909670000|2021-05-13 12:41:10|44221.2|44181.2|44221.2|44181.2|44221.2|44181.2|44221.2|44181.2|0
1620909680000|2021-05-13 12:41:20|44226.2|44186.2|44221.2|44181.2|44231.2|44191.2|44221.2|44181.2|0
1620909690000|2021-05-13 12:41:30|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|0
1620909700000|2021-05-13 12:41:40|44211.2|44171.2|44201.2|44161.2|44211.2|44171.2|44201.2|44161.2|3
1620909710000|2021-05-13 12:41:50|44196.2|44156.2|44196.2|44156.2|44201.2|44161.2|44191.2|44151.2|3
1620909720000|2021-05-13 12:42:00|44191.2|44151.2|44191.2|44151.2|44196.2|44156.2|44186.2|44146.2|2
1620909730000|2021-05-13 12:42:10|44196.2|44156.2|44196.2|44156.2|44196.2|44156.2|44191.2|44151.2|0
1620909740000|2021-05-13 12:42:20|44191.2|44151.2|44196.2|44156.2|44196.2|44156.2|44191.2|44151.2|0
1620909750000|2021-05-13 12:42:30|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|44201.2|44161.2|1
1620909760000|2021-05-13 12:42:40|44206.2|44166.2|44206.2|44166.2|44206.2|44166.2|44206.2|44166.2|0
1620909770000|2021-05-13 12:42:50|44211.2|44171.2|44211.2|44171.2|44216.2|44176.2|44211.2|44171.2|5
1620909780000|2021-05-13 12:43:00|44206.2|44166.2|44211.2|44171.2|44216.2|44176.2|44201.2|44161.2|2
1620909790000|2021-05-13 12:43:10|44216.2|44176.2|44216.2|44176.2|44216.2|44176.2|44211.2|44171.2|1
1620909800000|2021-05-13 12:43:20|44221.2|44181.2|44221.2|44181.2|44221.2|44181.2|44216.2|44176.2|2
1620909810000|2021-05-13 12:43:30|44226.2|44186.2|44226.2|44186.2|44226.2|44186.2|44221.2|44181.2|2
1620909820000|2021-05-13 12:43:40|44216.2|44176.2|44226.2|44186.2|44226.2|44186.2|44216.2|44176.2|0
1620909840000|2021-05-13 12:44:00|44236.2|44196.2|44246.2|44206.2|44246.2|44206.2|44231.2|44191.2|5
1620909850000|2021-05-13 12:44:10|||||||||3
1620909860000|2021-05-13 12:44:20|44241.2|44201.2|44241.2|44201.2|44241.2|44201.2|44241.2|44201.2|1
1620909870000|2021-05-13 12:44:30|44236.2|44196.2|44211.2|44171.2|44236.2|44196.2|44211.2|44171.2|8
1620909880000|2021-05-13 12:44:40|44206.2|44166.2|44216.2|44176.2|44216.2|44176.2|44206.2|44166.2|3
1620909890000|2021-05-13 12:44:50|44216.3|44176.3|44221.2|44181.2|44221.2|44181.2|44216.3|44176.3|0
1620912600000|2021-05-13 13:30:00|44222.2|44182.2|44261.1|44221.1|44291.1|44251.1|44187.4|44147.4|177
1620912610000|2021-05-13 13:30:10|44256.1|44216.1|44291.5|44251.5|44296.5|44256.5|44251.1|44211.1|29
1620912620000|2021-05-13 13:30:20|44296.5|44256.5|44281.8|44241.8|44311.5|44271.5|44271.8|44231.8|30
1620912630000|2021-05-13 13:30:30|44271.8|44231.8|44301.7|44261.7|44311.7|44271.7|44271.8|44231.8|21
1620912640000|2021-05-13 13:30:40|44306.7|44266.7|44291.8|44251.8|44346.5|44306.5|44291.8|44251.8|50
1620912650000|2021-05-13 13:30:50|44296.8|44256.8|44261.9|44221.9|44301.8|44261.8|44247|44207|27
1620912660000|2021-05-13 13:31:00|44252|44212|44131.1|44091.1|44252|44212|44101.1|44061.1|86
1620912670000|2021-05-13 13:31:10|44121.1|44081.1|44091.2|44051.2|44126.1|44086.1|44086.2|44046.2|29
1620912680000|2021-05-13 13:31:20|44096.2|44056.2|44061.3|44021.3|44111.1|44071.1|44056.3|44016.3|46
1620912690000|2021-05-13 13:31:30|44051.3|44011.3|44036.4|43996.4|44066.3|44026.3|44031.4|43991.4|37
1620912700000|2021-05-13 13:31:40|44046.3|44006.3|44031.4|43991.4|44046.3|44006.3|44016.4|43976.4|46
1620912710000|2021-05-13 13:31:50|44036.4|43996.4|44016.4|43976.4|44051.3|44011.3|44006.4|43966.4|71
1620912720000|2021-05-13 13:32:00|44011.4|43971.4|43946.6|43906.6|44016.4|43976.4|43946.6|43906.6|70
1620912730000|2021-05-13 13:32:10|43946.7|43906.7|43916.7|43876.7|43956.6|43916.6|43916.7|43876.7|130
1620912740000|2021-05-13 13:32:20|43911.8|43871.8|43896.8|43856.8|43921.7|43881.7|43891.8|43851.8|54
1620912750000|2021-05-13 13:32:30|43886.8|43846.8|43866.9|43826.9|43886.8|43846.8|43866.9|43826.9|40
1620912760000|2021-05-13 13:32:40|43837|43797|43876.9|43836.9|43916.7|43876.7|43837|43797|71
1620912770000|2021-05-13 13:32:50|43881.9|43841.9|43891.8|43851.8|43916.7|43876.7|43866.9|43826.9|65
1620912780000|2021-05-13 13:33:00|43886.8|43846.8|43871.9|43831.9|43916.7|43876.7|43871.9|43831.9|46
1620912790000|2021-05-13 13:33:10|43876.8|43836.8|43896.8|43856.8|43916.7|43876.7|43866.9|43826.9|53
1620912800000|2021-05-13 13:33:20|43906.7|43866.7|43876.8|43836.8|43906.8|43866.8|43856.9|43816.9|29
1620912810000|2021-05-13 13:33:30|43871.9|43831.9|43896.8|43856.8|43906.8|43866.8|43851.9|43811.9|37
1620912820000|2021-05-13 13:33:40|43901.8|43861.8|43842|43802|43906.8|43866.8|43837|43797|62
1620912830000|2021-05-13 13:33:50|43841.9|43801.9|43817|43777|43841.9|43801.9|43797.1|43757.1|52
1620912840000|2021-05-13 13:34:00|43807.1|43767.1|43797.1|43757.1|43807.1|43767.1|43787.1|43747.1|38
1620912850000|2021-05-13 13:34:10|43802.1|43762.1|43822.1|43782.1|43827|43787|43777.2|43737.2|49
1620912860000|2021-05-13 13:34:20|43827|43787|43852|43812|43861.9|43821.9|43797.2|43757.2|35
1620912870000|2021-05-13 13:34:30|43842|43802|43832|43792|43866.9|43826.9|43827|43787|31
1620912880000|2021-05-13 13:34:40|43837|43797|43822.1|43782.1|43842|43802|43817.1|43777.1|15
1620912890000|2021-05-13 13:34:50|43827|43787|43852|43812|43871.9|43831.9|43827|43787|12
1620912900000|2021-05-13 13:35:00|43856.9|43816.9|43832|43792|43861.9|43821.9|43817.1|43777.1|32
1620912910000|2021-05-13 13:35:10|43827|43787|43842|43802|43842|43802|43827|43787|32
1620912920000|2021-05-13 13:35:20|43852|43812|43852|43812|43861.9|43821.9|43822.1|43782.1|48
1620912930000|2021-05-13 13:35:30|43851.9|43811.9|43871.9|43831.9|43876.9|43836.9|43847|43807|13
1620912940000|2021-05-13 13:35:40|43876.9|43836.9|43866.9|43826.9|43881.9|43841.9|43866.9|43826.9|13
1620912950000|2021-05-13 13:35:50|43881.9|43841.9|43916.7|43876.7|43916.7|43876.7|43871.9|43831.9|17
1620912960000|2021-05-13 13:36:00|43911.8|43871.8|43921.7|43881.7|43921.7|43881.7|43881.9|43841.9|38
1620912970000|2021-05-13 13:36:10|43916.8|43876.8|43931.7|43891.7|43936.7|43896.7|43906.8|43866.8|10
1620912980000|2021-05-13 13:36:20|43936.7|43896.7|43961.6|43921.6|43961.6|43921.6|43931.7|43891.7|49
1620912990000|2021-05-13 13:36:30|43966.6|43926.6|43971.6|43931.6|43976.6|43936.6|43956.6|43916.6|37
1620913000000|2021-05-13 13:36:40|43976.6|43936.6|43951.7|43911.7|43976.6|43936.6|43946.7|43906.7|15
1620913010000|2021-05-13 13:36:50|43961.6|43921.6|43971.6|43931.6|43971.6|43931.6|43951.7|43911.7|14
1620913020000|2021-05-13 13:37:00|43976.6|43936.6|43876.9|43836.9|43976.6|43936.6|43876.9|43836.9|28
1620913030000|2021-05-13 13:37:10|43871.9|43831.9|43886.8|43846.8|43891.8|43851.8|43856.9|43816.9|42
1620913040000|2021-05-13 13:37:20|43891.8|43851.8|43886.8|43846.8|43901.8|43861.8|43881.9|43841.9|21
1620913050000|2021-05-13 13:37:30|43891.8|43851.8|43891.8|43851.8|43891.8|43851.8|43891.8|43851.8|20
1620913060000|2021-05-13 13:37:40|43886.8|43846.8|43941.7|43901.7|43941.7|43901.7|43886.8|43846.8|79
1620913070000|2021-05-13 13:37:50|43946.6|43906.6|43956.6|43916.6|43956.6|43916.6|43921.7|43881.7|29
1620913080000|2021-05-13 13:38:00|43951.6|43911.6|43916.7|43876.7|43956.6|43916.6|43901.8|43861.8|29
1620913090000|2021-05-13 13:38:10|43911.8|43871.8|43896.8|43856.8|43911.8|43871.8|43886.8|43846.8|25
1620913100000|2021-05-13 13:38:20|43886.8|43846.8|43896.8|43856.8|43911.8|43871.8|43881.9|43841.9|25
1620913110000|2021-05-13 13:38:30|43906.8|43866.8|43951.6|43911.6|43951.6|43911.6|43906.8|43866.8|14
1620913120000|2021-05-13 13:38:40|43941.7|43901.7|43996.5|43956.5|43996.5|43956.5|43936.7|43896.7|25
1620913130000|2021-05-13 13:38:50|44006.5|43966.5|44006.5|43966.5|44016.4|43976.4|44006.5|43966.5|51
1620913140000|2021-05-13 13:39:00|44016.4|43976.4|43981.6|43941.6|44016.4|43976.4|43981.6|43941.6|117
1620913150000|2021-05-13 13:39:10|43991.5|43951.5|43996.5|43956.5|44011.5|43971.5|43986.5|43946.5|36
1620913160000|2021-05-13 13:39:20|43991.5|43951.5|43976.6|43936.6|44001.5|43961.5|43971.6|43931.6|10
1620913170000|2021-05-13 13:39:30|43951.6|43911.6|43946.6|43906.6|43951.6|43911.6|43946.6|43906.6|2
1620913180000|2021-05-13 13:39:40|43941.7|43901.7|43931.7|43891.7|43941.7|43901.7|43931.7|43891.7|11
1620913190000|2021-05-13 13:39:50|43936.7|43896.7|43926.7|43886.7|43946.6|43906.6|43921.7|43881.7|10
1620913200000|2021-05-13 13:40:00|43921.7|43881.7|43911.8|43871.8|43926.7|43886.7|43896.8|43856.8|22
1620913210000|2021-05-13 13:40:10|43916.7|43876.7|43911.8|43871.8|43916.7|43876.7|43911.8|43871.8|0
1620913220000|2021-05-13 13:40:20|43916.7|43876.7|43956.6|43916.6|43961.6|43921.6|43916.7|43876.7|38
1620913230000|2021-05-13 13:40:30|43961.6|43921.6|43981.5|43941.5|43986.5|43946.5|43961.6|43921.6|13
1620913240000|2021-05-13 13:40:40|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|43981.5|43941.5|8
1620913250000|2021-05-13 13:40:50|43996.5|43956.5|43976.5|43936.5|43996.5|43956.5|43966.6|43926.6|9
1620913260000|2021-05-13 13:41:00|43971.6|43931.6|43996.5|43956.5|44011.5|43971.5|43971.6|43931.6|25
1620913270000|2021-05-13 13:41:10|44001.5|43961.5|44016.4|43976.4|44016.4|43976.4|44001.5|43961.5|20
1620913280000|2021-05-13 13:41:20|44001.5|43961.5|44016.4|43976.4|44016.4|43976.4|44001.5|43961.5|10
1620913290000|2021-05-13 13:41:30|44021.4|43981.4|44001.5|43961.5|44026.4|43986.4|44001.5|43961.5|16
1620913300000|2021-05-13 13:41:40|43996.5|43956.5|44011.5|43971.5|44011.5|43971.5|43996.5|43956.5|6
1620913310000|2021-05-13 13:41:50|44026.4|43986.4|44031.4|43991.4|44036.4|43996.4|44016.4|43976.4|30
1620913320000|2021-05-13 13:42:00|44021.4|43981.4|44001.5|43961.5|44021.4|43981.4|43981.5|43941.5|24
1620913330000|2021-05-13 13:42:10|43986.5|43946.5|44001.5|43961.5|44001.5|43961.5|43986.5|43946.5|8
1620913340000|2021-05-13 13:42:20|44006.5|43966.5|43976.5|43936.5|44006.5|43966.5|43976.5|43936.5|13
1620913350000|2021-05-13 13:42:30|43981.5|43941.5|43976.5|43936.5|43986.5|43946.5|43966.6|43926.6|5
1620913360000|2021-05-13 13:42:40|43986.5|43946.5|44011.4|43971.4|44016.4|43976.4|43986.5|43946.5|9
1620913370000|2021-05-13 13:42:50|44016.4|43976.4|44016.4|43976.4|44016.4|43976.4|43996.5|43956.5|8
1620913380000|2021-05-13 13:43:00|44021.4|43981.4|44001.5|43961.5|44036.4|43996.4|44001.5|43961.5|6
1620913390000|2021-05-13 13:43:10|44006.4|43966.4|44006.4|43966.4|44021.4|43981.4|44006.4|43966.4|10
1620913400000|2021-05-13 13:43:20|44001.5|43961.5|44001.5|43961.5|44006.4|43966.4|44001.4|43961.4|7
1620913410000|2021-05-13 13:43:30|44006.4|43966.4|44026.4|43986.4|44036.4|43996.4|44006.4|43966.4|5
1620913420000|2021-05-13 13:43:40|44016.4|43976.4|44021.4|43981.4|44026.4|43986.4|44011.4|43971.4|7
1620913430000|2021-05-13 13:43:50|44016.4|43976.4|44011.4|43971.4|44026.4|43986.4|44006.4|43966.4|6
1620913440000|2021-05-13 13:44:00|44006.4|43966.4|43996.5|43956.5|44006.4|43966.4|43996.5|43956.5|4
1620913450000|2021-05-13 13:44:10|44006.4|43966.4|44026.4|43986.4|44026.4|43986.4|44006.4|43966.4|7
1620913460000|2021-05-13 13:44:20|44031.4|43991.4|44046.3|44006.3|44046.3|44006.3|44021.4|43981.4|11
1620913470000|2021-05-13 13:44:30|44051.3|44011.3|44041.4|44001.4|44061.3|44021.3|44036.4|43996.4|13
1620913480000|2021-05-13 13:44:40|44046.3|44006.3|44056.3|44016.3|44061.3|44021.3|44041.4|44001.4|10
1620913490000|2021-05-13 13:44:50|44046.3|44006.3|44046.3|44006.3|44056.3|44016.3|44026.4|43986.4|19
1620913500000|2021-05-13 13:45:00|44051.3|44011.3|44041.4|44001.4|44051.3|44011.3|44031.4|43991.4|10
1620913510000|2021-05-13 13:45:10|44031.4|43991.4|44026.4|43986.4|44036.4|43996.4|44026.4|43986.4|10
1620913520000|2021-05-13 13:45:20|44016.4|43976.4|44001.5|43961.5|44016.4|43976.4|43996.5|43956.5|8
1620913530000|2021-05-13 13:45:30|43996.5|43956.5|43991.5|43951.5|44001.5|43961.5|43991.5|43951.5|9
1620913540000|2021-05-13 13:45:40|44006.4|43966.4|44001.5|43961.5|44006.4|43966.4|43986.5|43946.5|37
1620913550000|2021-05-13 13:45:50|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|43976.5|43936.5|15
1620913560000|2021-05-13 13:46:00|43981.5|43941.5|43971.6|43931.6|43986.5|43946.5|43966.6|43926.6|12
1620913570000|2021-05-13 13:46:10|43976.5|43936.5|43996.5|43956.5|43996.5|43956.5|43971.6|43931.6|29
1620913580000|2021-05-13 13:46:20|43991.5|43951.5|44021.4|43981.4|44031.4|43991.4|43981.5|43941.5|32
1620913590000|2021-05-13 13:46:30|44016.4|43976.4|44001.5|43961.5|44021.4|43981.4|43991.5|43951.5|11
1620913600000|2021-05-13 13:46:40|43996.5|43956.5|44006.4|43966.4|44006.4|43966.4|43996.5|43956.5|3
1620913610000|2021-05-13 13:46:50|44001.5|43961.5|44001.5|43961.5|44006.4|43966.4|43996.5|43956.5|3
1620913620000|2021-05-13 13:47:00|44001.4|43961.4|44006.4|43966.4|44006.4|43966.4|43996.5|43956.5|10
1620913630000|2021-05-13 13:47:10|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|43986.5|43946.5|6
1620913640000|2021-05-13 13:47:20|43991.5|43951.5|43986.5|43946.5|43996.5|43956.5|43986.5|43946.5|8
1620913650000|2021-05-13 13:47:30|43991.5|43951.5|43986.5|43946.5|43996.5|43956.5|43986.5|43946.5|5
1620913660000|2021-05-13 13:47:40|43976.5|43936.5|43991.5|43951.5|43991.5|43951.5|43976.5|43936.5|9
1620913670000|2021-05-13 13:47:50|43996.5|43956.5|44031.4|43991.4|44036.3|43996.3|43986.5|43946.5|29
1620913680000|2021-05-13 13:48:00|44026.4|43986.4|43996.5|43956.5|44026.4|43986.4|43996.5|43956.5|23
1620913690000|2021-05-13 13:48:10|43991.5|43951.5|43986.5|43946.5|44011.4|43971.4|43986.5|43946.5|36
1620913700000|2021-05-13 13:48:20|43996.5|43956.5|43976.5|43936.5|43996.5|43956.5|43971.6|43931.6|9
1620913710000|2021-05-13 13:48:30|43976.6|43936.6|43971.6|43931.6|43981.5|43941.5|43971.6|43931.6|10
1620913720000|2021-05-13 13:48:40|43976.5|43936.5|43966.6|43926.6|43996.5|43956.5|43966.6|43926.6|9
1620913730000|2021-05-13 13:48:50|43961.6|43921.6|43996.5|43956.5|43996.5|43956.5|43961.6|43921.6|6
1620913740000|2021-05-13 13:49:00|43991.5|43951.5|43966.6|43926.6|43991.5|43951.5|43966.6|43926.6|19
1620913750000|2021-05-13 13:49:10|43971.6|43931.6|43971.6|43931.6|43971.6|43931.6|43966.6|43926.6|3
1620913760000|2021-05-13 13:49:20|43966.6|43926.6|43956.6|43916.6|43966.6|43926.6|43956.6|43916.6|6
1620913770000|2021-05-13 13:49:30|43966.6|43926.6|43951.6|43911.6|43971.6|43931.6|43951.6|43911.6|10
1620913780000|2021-05-13 13:49:40|43956.6|43916.6|43951.6|43911.6|43961.6|43921.6|43946.6|43906.6|15
1620913790000|2021-05-13 13:49:50|43956.6|43916.6|43956.6|43916.6|43961.6|43921.6|43951.6|43911.6|7
1620913800000|2021-05-13 13:50:00|43951.6|43911.6|43976.5|43936.5|43976.5|43936.5|43946.6|43906.6|22
1620913810000|2021-05-13 13:50:10|43986.5|43946.5|43981.5|43941.5|43986.5|43946.5|43976.5|43936.5|20
1620913820000|2021-05-13 13:50:20|43976.6|43936.6|44006.4|43966.4|44011.4|43971.4|43976.5|43936.5|8
1620913830000|2021-05-13 13:50:30|44026.4|43986.4|44011.4|43971.4|44036.3|43996.3|44011.4|43971.4|28
1620913840000|2021-05-13 13:50:40|44006.5|43966.5|44001.5|43961.5|44006.5|43966.5|43986.5|43946.5|13
1620913850000|2021-05-13 13:50:50|44006.4|43966.4|44031.4|43991.4|44036.3|43996.3|44001.5|43961.5|5
1620913860000|2021-05-13 13:51:00|44036.3|43996.3|44016.4|43976.4|44036.3|43996.3|44011.4|43971.4|2
1620913870000|2021-05-13 13:51:10|44011.4|43971.4|44026.4|43986.4|44031.4|43991.4|44006.4|43966.4|30
1620913880000|2021-05-13 13:51:20|44031.4|43991.4|44016.4|43976.4|44031.4|43991.4|44011.4|43971.4|13
1620913890000|2021-05-13 13:51:30|44021.4|43981.4|44026.4|43986.4|44036.3|43996.3|44021.4|43981.4|5
1620913900000|2021-05-13 13:51:40|44036.3|43996.3|44046.3|44006.3|44046.3|44006.3|44036.3|43996.3|32
1620913910000|2021-05-13 13:51:50|44041.3|44001.3|44046.3|44006.3|44046.3|44006.3|44041.3|44001.3|5
1620913920000|2021-05-13 13:52:00|44041.3|44001.3|44051.3|44011.3|44056.3|44016.3|44041.3|44001.3|13
1620913930000|2021-05-13 13:52:10|44046.3|44006.3|44041.3|44001.3|44046.3|44006.3|44036.3|43996.3|3
1620913940000|2021-05-13 13:52:20|44046.3|44006.3|44056.3|44016.3|44056.3|44016.3|44041.3|44001.3|8
1620913950000|2021-05-13 13:52:30|44066.2|44026.2|44056.3|44016.3|44066.2|44026.2|44046.3|44006.3|22
1620913960000|2021-05-13 13:52:40|44061.3|44021.3|44061.3|44021.3|44071.2|44031.2|44061.3|44021.3|17
1620913970000|2021-05-13 13:52:50|44066.2|44026.2|44071.2|44031.2|44086.2|44046.2|44066.2|44026.2|16
1620913980000|2021-05-13 13:53:00|44066.2|44026.2|44076.2|44036.2|44086.2|44046.2|44066.2|44026.2|12
1620913990000|2021-05-13 13:53:10|44081.2|44041.2|44076.2|44036.2|44086.2|44046.2|44066.2|44026.2|10
1620914000000|2021-05-13 13:53:20|44071.2|44031.2|44081.2|44041.2|44091.2|44051.2|44066.2|44026.2|21
1620914010000|2021-05-13 13:53:30|44076.2|44036.2|44091.2|44051.2|44096.2|44056.2|44076.2|44036.2|18
1620914020000|2021-05-13 13:53:40|44096.2|44056.2|44106.1|44066.1|44106.1|44066.1|44096.1|44056.1|9
1620914030000|2021-05-13 13:53:50|44116.1|44076.1|44116.1|44076.1|44126.1|44086.1|44106.1|44066.1|54
1620914040000|2021-05-13 13:54:00|44121.1|44081.1|44081.2|44041.2|44121.1|44081.1|44071.2|44031.2|56
1620914050000|2021-05-13 13:54:10|44091.2|44051.2|44091.2|44051.2|44101.1|44061.1|44081.2|44041.2|33
1620914060000|2021-05-13 13:54:20|44086.2|44046.2|44106.1|44066.1|44106.1|44066.1|44086.2|44046.2|26
1620914070000|2021-05-13 13:54:30|44126.1|44086.1|44136.1|44096.1|44141.1|44101.1|44126.1|44086.1|41
1620914080000|2021-05-13 13:54:40|44141.1|44101.1|44121.1|44081.1|44146.1|44106.1|44116.1|44076.1|33
1620914090000|2021-05-13 13:54:50|44126.1|44086.1|44101.1|44061.1|44126.1|44086.1|44096.1|44056.1|36
1620914100000|2021-05-13 13:55:00|44096.1|44056.1|44111.1|44071.1|44116.1|44076.1|44096.1|44056.1|18
1620914110000|2021-05-13 13:55:10|44106.1|44066.1|44121.1|44081.1|44126.1|44086.1|44106.1|44066.1|68
1620914120000|2021-05-13 13:55:20|44131.1|44091.1|44121.1|44081.1|44136.1|44096.1|44116.1|44076.1|5
1620914130000|2021-05-13 13:55:30|44126.1|44086.1|44101.1|44061.1|44126.1|44086.1|44101.1|44061.1|20
1620914140000|2021-05-13 13:55:40|44106.1|44066.1|44096.1|44056.1|44106.1|44066.1|44091.1|44051.1|19
1620914150000|2021-05-13 13:55:50|44101.1|44061.1|44101.1|44061.1|44111.1|44071.1|44096.1|44056.1|14
1620914160000|2021-05-13 13:56:00|44106.1|44066.1|44106.1|44066.1|44111.1|44071.1|44096.1|44056.1|8
1620914170000|2021-05-13 13:56:10|44101.1|44061.1|44111.1|44071.1|44136.1|44096.1|44101.1|44061.1|19
1620914180000|2021-05-13 13:56:20|44116.1|44076.1|44091.1|44051.1|44116.1|44076.1|44086.1|44046.1|12
1620914190000|2021-05-13 13:56:30|44096.1|44056.1|44106.1|44066.1|44106.1|44066.1|44086.1|44046.1|15
1620914200000|2021-05-13 13:56:40|44111.1|44071.1|44121.1|44081.1|44126.1|44086.1|44106.1|44066.1|12
1620914210000|2021-05-13 13:56:50|44126.1|44086.1|44121.1|44081.1|44131.1|44091.1|44116.1|44076.1|9
1620914220000|2021-05-13 13:57:00|44116.1|44076.1|44121.1|44081.1|44126.1|44086.1|44106.1|44066.1|14
1620914230000|2021-05-13 13:57:10|44116.1|44076.1|44116.1|44076.1|44126.1|44086.1|44111.1|44071.1|11
1620914240000|2021-05-13 13:57:20|44111.1|44071.1|44116.1|44076.1|44116.1|44076.1|44106.1|44066.1|8
1620914250000|2021-05-13 13:57:30|44126.1|44086.1|44131.1|44091.1|44136.1|44096.1|44126.1|44086.1|48
1620914260000|2021-05-13 13:57:40|44131|44091|44101.1|44061.1|44131.1|44091.1|44101.1|44061.1|10
1620914270000|2021-05-13 13:57:50|44096.1|44056.1|44091.1|44051.1|44096.1|44056.1|44076.2|44036.2|17
1620914280000|2021-05-13 13:58:00|44086.1|44046.1|44081.2|44041.2|44096.1|44056.1|44076.2|44036.2|15
1620914290000|2021-05-13 13:58:10|44086.1|44046.1|44061.2|44021.2|44086.1|44046.1|44056.2|44016.2|5
1620914300000|2021-05-13 13:58:20|44066.2|44026.2|44061.2|44021.2|44066.2|44026.2|44061.2|44021.2|0
1620914310000|2021-05-13 13:58:30|44066.2|44026.2|44071.2|44031.2|44076.2|44036.2|44066.2|44026.2|11
1620914320000|2021-05-13 13:58:40|44066.2|44026.2|44061.2|44021.2|44071.2|44031.2|44056.2|44016.2|17
1620914330000|2021-05-13 13:58:50|44056.3|44016.3|44051.3|44011.3|44056.3|44016.3|44046.3|44006.3|3
1620914340000|2021-05-13 13:59:00|44051.2|44011.2|44026.3|43986.3|44051.3|44011.3|44026.3|43986.3|23
1620914350000|2021-05-13 13:59:10|44036.3|43996.3|44036.3|43996.3|44036.3|43996.3|44036.3|43996.3|9
1620914360000|2021-05-13 13:59:20|44041.3|44001.3|44041.3|44001.3|44046.3|44006.3|44036.3|43996.3|4
1620914370000|2021-05-13 13:59:30|44036.3|43996.3|44036.3|43996.3|44056.2|44016.2|44036.3|43996.3|7
1620914380000|2021-05-13 13:59:40|44031.3|43991.3|44026.3|43986.3|44036.3|43996.3|44026.3|43986.3|11
1620914390000|2021-05-13 13:59:50|44031.3|43991.3|44026.3|43986.3|44031.3|43991.3|44026.3|43986.3|10
1620914400000|2021-05-13 14:00:00|44031.3|43991.3|44026.3|43986.3|44036.3|43996.3|44026.3|43986.3|78
1620914410000|2021-05-13 14:00:10|||||||||41
1620914420000|2021-05-13 14:00:20|||||||||8
1620914430000|2021-05-13 14:00:30|44046.3|44006.3|44041.3|44001.3|44046.3|44006.3|44036.3|43996.3|10
1620914440000|2021-05-13 14:00:40|44046.3|44006.3|44051.3|44011.3|44056.2|44016.2|44046.3|44006.3|4
1620914450000|2021-05-13 14:00:50|44056.2|44016.2|44056.2|44016.2|44066.2|44026.2|44056.2|44016.2|7
1620914460000|2021-05-13 14:01:00|44051.3|44011.3|44061.2|44021.2|44066.2|44026.2|44046.3|44006.3|10
1620914470000|2021-05-13 14:01:10|44066.2|44026.2|44061.2|44021.2|44066.2|44026.2|44051.3|44011.3|14
1620914480000|2021-05-13 14:01:20|44066.2|44026.2|44101.1|44061.1|44106.1|44066.1|44061.2|44021.2|13
1620914490000|2021-05-13 14:01:30|44106.1|44066.1|44111.1|44071.1|44111.1|44071.1|44091.1|44051.1|15
1620914500000|2021-05-13 14:01:40|44121|44081|44096.1|44056.1|44121|44081|44096.1|44056.1|7
1620914510000|2021-05-13 14:01:50|44101.1|44061.1|44111.1|44071.1|44116|44076|44096.1|44056.1|10
1620914520000|2021-05-13 14:02:00|44111|44071|44086.1|44046.1|44111|44071|44086.1|44046.1|8
1620914530000|2021-05-13 14:02:10|44076.2|44036.2|44061.2|44021.2|44076.2|44036.2|44061.2|44021.2|12
1620914540000|2021-05-13 14:02:20|44066.2|44026.2|44046.3|44006.3|44076.2|44036.2|44046.3|44006.3|18
1620914550000|2021-05-13 14:02:30|44041.3|44001.3|44041.3|44001.3|44046.2|44006.2|44041.2|44001.2|14
1620914560000|2021-05-13 14:02:40|44036.3|43996.3|44046.2|44006.2|44046.2|44006.2|44036.3|43996.3|8
1620914570000|2021-05-13 14:02:50|44051.2|44011.2|44026.3|43986.3|44056.2|44016.2|44026.3|43986.3|35
1620914580000|2021-05-13 14:03:00|44031.3|43991.3|44031.3|43991.3|44041.3|44001.3|44026.3|43986.3|10
1620914590000|2021-05-13 14:03:10|44036.3|43996.3|44056.2|44016.2|44056.2|44016.2|44036.3|43996.3|10
1620914600000|2021-05-13 14:03:20|44051.2|44011.2|44046.2|44006.2|44056.2|44016.2|44046.2|44006.2|1
1620914610000|2021-05-13 14:03:30|44036.3|43996.3|44051.2|44011.2|44051.2|44011.2|44036.3|43996.3|10
1620914620000|2021-05-13 14:03:40|44046.2|44006.2|44036.3|43996.3|44046.2|44006.2|44036.3|43996.3|1
1620914640000|2021-05-13 14:04:00|44026.3|43986.3|44026.3|43986.3|44026.3|43986.3|44026.3|43986.3|3
1620914650000|2021-05-13 14:04:10|44036.3|43996.3|44036.3|43996.3|44036.3|43996.3|44026.3|43986.3|6
1620914660000|2021-05-13 14:04:20|44031.3|43991.3|44036.3|43996.3|44041.3|44001.3|44031.3|43991.3|8
1620914670000|2021-05-13 14:04:30|44031.3|43991.3|44036.3|43996.3|44036.3|43996.3|44026.3|43986.3|7
1620914680000|2021-05-13 14:04:40|44031.3|43991.3|44026.3|43986.3|44036.3|43996.3|44026.3|43986.3|19
1620914700000|2021-05-13 14:05:00|||||||||23
1620914710000|2021-05-13 14:05:10|44006.4|43966.4|43991.4|43951.4|44006.4|43966.4|43986.4|43946.4|33
1620914720000|2021-05-13 14:05:20|43996.4|43956.4|43996.4|43956.4|43996.4|43956.4|43991.4|43951.4|0
1620914730000|2021-05-13 14:05:30|44006.4|43966.4|43996.4|43956.4|44006.4|43966.4|43991.4|43951.4|18
1620914740000|2021-05-13 14:05:40|44001.4|43961.4|43996.4|43956.4|44006.4|43966.4|43996.4|43956.4|9
1620914750000|2021-05-13 14:05:50|44006.4|43966.4|44006.4|43966.4|44006.4|43966.4|44006.4|43966.4|16
1620914760000|2021-05-13 14:06:00|43996.4|43956.4|43996.4|43956.4|43996.4|43956.4|43996.4|43956.4|4
1620914770000|2021-05-13 14:06:10|44006.4|43966.4|44006.4|43966.4|44006.4|43966.4|44006.4|43966.4|10
1620914780000|2021-05-13 14:06:20|44021.3|43981.3|44021.3|43981.3|44026.3|43986.3|44016.3|43976.3|10
1620914790000|2021-05-13 14:06:30|44016.4|43976.4|44016.3|43976.3|44026.3|43986.3|44016.3|43976.3|9
1620914800000|2021-05-13 14:06:40|44011.4|43971.4|44011.3|43971.3|44016.3|43976.3|44006.4|43966.4|17
1620914810000|2021-05-13 14:06:50|44011.4|43971.4|44011.4|43971.4|44011.4|43971.4|44006.4|43966.4|1
1620914820000|2021-05-13 14:07:00|44016.3|43976.3|44011.4|43971.4|44016.3|43976.3|44001.4|43961.4|5
1620914830000|2021-05-13 14:07:10|44006.4|43966.4|43996.4|43956.4|44006.4|43966.4|43996.4|43956.4|1
1620914840000|2021-05-13 14:07:20|44006.4|43966.4|43986.4|43946.4|44006.4|43966.4|43986.4|43946.4|15
1620914850000|2021-05-13 14:07:30|43996.4|43956.4|43986.4|43946.4|43996.4|43956.4|43986.4|43946.4|9
1620914860000|2021-05-13 14:07:40|43981.4|43941.4|43981.4|43941.4|43986.4|43946.4|43976.4|43936.4|15
1620914870000|2021-05-13 14:07:50|43986.4|43946.4|43986.4|43946.4|43986.4|43946.4|43986.4|43946.4|1
1620914880000|2021-05-13 14:08:00|43976.5|43936.5|43976.4|43936.4|43976.5|43936.5|43976.4|43936.4|11
1620914890000|2021-05-13 14:08:10|43966.5|43926.5|43951.5|43911.5|43966.5|43926.5|43951.5|43911.5|44
1620914900000|2021-05-13 14:08:20|43946.5|43906.5|43946.5|43906.5|43946.6|43906.6|43936.6|43896.6|27
1620914910000|2021-05-13 14:08:30|43946.6|43906.6|43936.6|43896.6|43956.5|43916.5|43936.6|43896.6|11
1620914920000|2021-05-13 14:08:40|43946.5|43906.5|43946.5|43906.5|43946.6|43906.6|43946.5|43906.5|21
1620914930000|2021-05-13 14:08:50|43956.5|43916.5|43956.5|43916.5|43956.5|43916.5|43956.5|43916.5|8
1620914940000|2021-05-13 14:09:00|43946.5|43906.5|43946.5|43906.5|43956.5|43916.5|43946.5|43906.5|14
1620914950000|2021-05-13 14:09:10|43941.6|43901.6|43941.6|43901.6|43946.5|43906.5|43936.6|43896.6|7
1620914960000|2021-05-13 14:09:20|43936.6|43896.6|43936.6|43896.6|43946.5|43906.5|43936.6|43896.6|7
1620914970000|2021-05-13 14:09:30|43941.6|43901.6|43936.6|43896.6|43946.5|43906.5|43936.6|43896.6|7
1620914980000|2021-05-13 14:09:40|43941.6|43901.6|43936.6|43896.6|43941.6|43901.6|43936.6|43896.6|1
1620914990000|2021-05-13 14:09:50|43931.6|43891.6|43946.5|43906.5|43946.5|43906.5|43931.6|43891.6|5
1620915000000|2021-05-13 14:10:00|43941.6|43901.6|43936.6|43896.6|43941.6|43901.6|43911.6|43871.6|48
1620915010000|2021-05-13 14:10:10|43931.6|43891.6|43926.6|43886.6|43936.6|43896.6|43926.6|43886.6|11
1620915020000|2021-05-13 14:10:20|43921.6|43881.6|43936.6|43896.6|43936.6|43896.6|43921.6|43881.6|8
1620915030000|2021-05-13 14:10:30|43926.6|43886.6|43926.6|43886.6|43936.6|43896.6|43926.6|43886.6|18
1620915040000|2021-05-13 14:10:40|43931.6|43891.6|43931.6|43891.6|43936.6|43896.6|43926.6|43886.6|11
1620915050000|2021-05-13 14:10:50|43926.6|43886.6|43951.5|43911.5|43956.5|43916.5|43926.6|43886.6|18
1620915060000|2021-05-13 14:11:00|43946.5|43906.5|43976.4|43936.4|43976.4|43936.4|43946.5|43906.5|6
1620915070000|2021-05-13 14:11:10|43986.4|43946.4|43971.5|43931.5|43986.4|43946.4|43971.4|43931.4|15
1620915080000|2021-05-13 14:11:20|43976.4|43936.4|43956.5|43916.5|43976.4|43936.4|43956.5|43916.5|10
1620915090000|2021-05-13 14:11:30|43966.5|43926.5|43966.5|43926.5|43966.5|43926.5|43956.5|43916.5|22
1620915100000|2021-05-13 14:11:40|43961.5|43921.5|43961.5|43921.5|43966.5|43926.5|43961.5|43921.5|1
1620915110000|2021-05-13 14:11:50|43956.5|43916.5|43951.5|43911.5|43956.5|43916.5|43951.5|43911.5|2
1620915120000|2021-05-13 14:12:00|43946.5|43906.5|43946.5|43906.5|43956.5|43916.5|43936.5|43896.5|8
1620915130000|2021-05-13 14:12:10|43936.5|43896.5|43946.5|43906.5|43951.5|43911.5|43936.5|43896.5|10
1620915140000|2021-05-13 14:12:20|43951.5|43911.5|43936.5|43896.5|43951.5|43911.5|43936.5|43896.5|7
1620915150000|2021-05-13 14:12:30|43931.6|43891.6|43936.5|43896.5|43936.5|43896.5|43931.6|43891.6|0
1620915160000|2021-05-13 14:12:40|43941.5|43901.5|43961.5|43921.5|43966.5|43926.5|43941.5|43901.5|30
1620915170000|2021-05-13 14:12:50|43956.5|43916.5|43951.5|43911.5|43961.5|43921.5|43946.5|43906.5|11
1620915180000|2021-05-13 14:13:00|43946.5|43906.5|43946.5|43906.5|43946.5|43906.5|43931.6|43891.6|5
1620915190000|2021-05-13 14:13:10|43936.6|43896.6|43941.5|43901.5|43956.5|43916.5|43931.6|43891.6|8
1620915200000|2021-05-13 14:13:20|43936.6|43896.6|43946.5|43906.5|43961.5|43921.5|43936.5|43896.5|7
1620915210000|2021-05-13 14:13:30|43951.5|43911.5|43946.5|43906.5|43951.5|43911.5|43946.5|43906.5|15
1620915220000|2021-05-13 14:13:40|43956.5|43916.5|43971.5|43931.5|43971.5|43931.5|43956.5|43916.5|37
1620915230000|2021-05-13 14:13:50|43966.5|43926.5|43986.4|43946.4|43996.4|43956.4|43966.5|43926.5|20
1620915240000|2021-05-13 14:14:00|43976.4|43936.4|43986.4|43946.4|43986.4|43946.4|43966.5|43926.5|44
1620915250000|2021-05-13 14:14:10|43986.5|43946.5|44011.3|43971.3|44016.3|43976.3|43986.5|43946.5|54
1620915260000|2021-05-13 14:14:20|44016.3|43976.3|44006.3|43966.3|44016.3|43976.3|43996.4|43956.4|20
1620915270000|2021-05-13 14:14:30|44001.4|43961.4|44016.3|43976.3|44026.3|43986.3|44001.4|43961.4|32
1620915280000|2021-05-13 14:14:40|44026.3|43986.3|44026.3|43986.3|44026.3|43986.3|44026.3|43986.3|33
1620915290000|2021-05-13 14:14:50|44031.3|43991.3|44036.3|43996.3|44041.3|44001.3|44031.3|43991.3|12
1620915300000|2021-05-13 14:15:00|44041.3|44001.3|44056.2|44016.2|44056.2|44016.2|44041.3|44001.3|34
1620915310000|2021-05-13 14:15:10|44036.3|43996.3|44026.3|43986.3|44036.3|43996.3|44021.3|43981.3|27
1620915320000|2021-05-13 14:15:20|44021.3|43981.3|44006|43966|44021.3|43981.3|44006|43966|8
1620915330000|2021-05-13 14:15:30|43996|43956|43946|43906|43996|43956|43936|43896|44
1620915340000|2021-05-13 14:15:40|43951|43911|43946|43906|43956|43916|43936|43896|25
1620915350000|2021-05-13 14:15:50|43941|43901|43931|43891|43941|43901|43931|43891|13
1620915360000|2021-05-13 14:16:00|43926|43886|43931|43891|43931|43891|43926|43886|5
1620915370000|2021-05-13 14:16:10|43936|43896|43931|43891|43941|43901|43926|43886|8
1620915380000|2021-05-13 14:16:20|43936|43896|43941|43901|43941|43901|43931|43891|5
1620915390000|2021-05-13 14:16:30|43946|43906|43931|43891|43946|43906|43926|43886|3
1620915400000|2021-05-13 14:16:40|43936|43896|43931|43891|43936|43896|43931|43891|1
1620915410000|2021-05-13 14:16:50|43936|43896|43956|43916|43956|43916|43936|43896|3
1620915420000|2021-05-13 14:17:00|43946|43906|43931|43891|43946|43906|43921|43881|32
1620915430000|2021-05-13 14:17:10|43926|43886|43926|43886|43926|43886|43921|43881|10
1620915440000|2021-05-13 14:17:20|43931|43891|43936|43896|43936|43896|43921|43881|9
1620915450000|2021-05-13 14:17:30|43926|43886|43931|43891|43936|43896|43926|43886|7
1620915460000|2021-05-13 14:17:40|43926|43886|43911|43871|43926|43886|43906|43866|12
1620915470000|2021-05-13 14:17:50|43916|43876|43916|43876|43916|43876|43911|43871|2
1620915480000|2021-05-13 14:18:00|43926|43886|43911|43871|43926|43886|43906|43866|13
1620915490000|2021-05-13 14:18:10|43921|43881|43921|43881|43931|43891|43916|43876|60
1620915500000|2021-05-13 14:18:20|43926|43886|43926|43886|43931|43891|43921|43881|14
1620915510000|2021-05-13 14:18:30|43921|43881|43921|43881|43926|43886|43921|43881|8
1620915520000|2021-05-13 14:18:40|43916|43876|43916|43876|43921|43881|43911|43871|17
1620915530000|2021-05-13 14:18:50|43911|43871|43916|43876|43916|43876|43911|43871|2
1620915540000|2021-05-13 14:19:00|43911|43871|43916|43876|43916|43876|43911|43871|0
1620915550000|2021-05-13 14:19:10|43911|43871|43916|43876|43916|43876|43906|43866|20
1620915560000|2021-05-13 14:19:20|43911|43871|43911|43871|43921|43881|43906|43866|8
1620915570000|2021-05-13 14:19:30|43906|43866|43896|43856|43906|43866|43896|43856|9
1620915580000|2021-05-13 14:19:40|43906|43866|43896|43856|43906|43866|43896|43856|8
1620915590000|2021-05-13 14:19:50|43891|43851|43891|43851|43896|43856|43886|43846|3
1620915600000|2021-05-13 14:20:00|43886|43846|43896|43856|43901|43861|43886|43846|9
1620915610000|2021-05-13 14:20:10|43891|43851|43886|43846|43891|43851|43886|43846|8
1620915620000|2021-05-13 14:20:20|43891|43851|43886|43846|43891|43851|43886|43846|6
1620915630000|2021-05-13 14:20:30|43891|43851|43891|43851|43891|43851|43886|43846|18
1620915640000|2021-05-13 14:20:40|43886|43846|43891|43851|43896|43856|43886|43846|4
1620915650000|2021-05-13 14:20:50|43886|43846|43886|43846|43891|43851|43881|43841|4
1620915660000|2021-05-13 14:21:00|43891|43851|43881|43841|43891|43851|43876|43836|15
1620915670000|2021-05-13 14:21:10|43876|43836|43901|43861|43906|43866|43876|43836|52
1620915680000|2021-05-13 14:21:20|43906|43866|43906|43866|43926|43886|43906|43866|16
1620915690000|2021-05-13 14:21:30|43911|43871|43906|43866|43916|43876|43901|43861|14
1620915700000|2021-05-13 14:21:40|43921|43881|43921|43881|43926|43886|43916|43876|15
1620915710000|2021-05-13 14:21:50|43926|43886|43916|43876|43926|43886|43906|43866|7
1620915720000|2021-05-13 14:22:00|43906|43866|43916|43876|43921|43881|43906|43866|11
1620915730000|2021-05-13 14:22:10|43921|43881|43916|43876|43926|43886|43916|43876|20
1620915740000|2021-05-13 14:22:20|43921|43881|43921|43881|43926|43886|43921|43881|1
1620915750000|2021-05-13 14:22:30|43926|43886|43921|43881|43926|43886|43921|43881|0
1620915760000|2021-05-13 14:22:40|43916|43876|43901.1|43861.1|43916|43876|43901.1|43861.1|3
1620915770000|2021-05-13 14:22:50|43896.1|43856.1|43911.1|43871.1|43911.1|43871.1|43896.1|43856.1|6
1620915780000|2021-05-13 14:23:00|43906.1|43866.1|43911.1|43871.1|43916|43876|43896.1|43856.1|48
1620915790000|2021-05-13 14:23:10|43916|43876|43911.1|43871.1|43916.1|43876.1|43906.1|43866.1|14
1620915800000|2021-05-13 14:23:20|43911|43871|43901.1|43861.1|43916|43876|43896.1|43856.1|16
1620915810000|2021-05-13 14:23:30|43906.1|43866.1|43896.1|43856.1|43906.1|43866.1|43896.1|43856.1|7
1620915820000|2021-05-13 14:23:40|43901.1|43861.1|43886.1|43846.1|43901.1|43861.1|43886.1|43846.1|12
1620915830000|2021-05-13 14:23:50|43891.1|43851.1|43876.1|43836.1|43891.1|43851.1|43876.1|43836.1|4
1620915840000|2021-05-13 14:24:00|43881.1|43841.1|43876.1|43836.1|43886.1|43846.1|43876.1|43836.1|7
1620915850000|2021-05-13 14:24:10|43876.2|43836.2|43861.2|43821.2|43881.1|43841.1|43846.2|43806.2|34
1620915860000|2021-05-13 14:24:20|43856.2|43816.2|43846.2|43806.2|43866.2|43826.2|43846.2|43806.2|12
1620915870000|2021-05-13 14:24:30|43846.3|43806.3|43856.2|43816.2|43856.2|43816.2|43846.3|43806.3|4
1620915880000|2021-05-13 14:24:40|43851.2|43811.2|43851.2|43811.2|43851.2|43811.2|43851.2|43811.2|1
1620915890000|2021-05-13 14:24:50|43846.2|43806.2|43851.2|43811.2|43856.2|43816.2|43846.2|43806.2|13
1620915900000|2021-05-13 14:25:00|43846.2|43806.2|43841.3|43801.3|43846.2|43806.2|43836.3|43796.3|8
1620915910000|2021-05-13 14:25:10|43836.3|43796.3|43826.3|43786.3|43836.3|43796.3|43821.3|43781.3|26
1620915920000|2021-05-13 14:25:20|43836.2|43796.2|43816.3|43776.3|43836.2|43796.2|43816.3|43776.3|15
1620915930000|2021-05-13 14:25:30|43821.3|43781.3|43826.3|43786.3|43826.3|43786.3|43816.3|43776.3|6
1620915940000|2021-05-13 14:25:40|43821.3|43781.3|43816.3|43776.3|43826.3|43786.3|43806.3|43766.3|15
1620915950000|2021-05-13 14:25:50|43811.3|43771.3|43811.3|43771.3|43816.3|43776.3|43806.3|43766.3|7
1620915960000|2021-05-13 14:26:00|43806.4|43766.4|43786.4|43746.4|43811.3|43771.3|43786.4|43746.4|18
1620915970000|2021-05-13 14:26:10|43791.4|43751.4|43796.4|43756.4|43796.4|43756.4|43786.4|43746.4|14
1620915980000|2021-05-13 14:26:20|43801.4|43761.4|43796.4|43756.4|43806.3|43766.3|43796.4|43756.4|3
1620915990000|2021-05-13 14:26:30|43801.4|43761.4|43796.4|43756.4|43806.3|43766.3|43786.4|43746.4|46
1620916000000|2021-05-13 14:26:40|43801.3|43761.3|43801.4|43761.4|43806.3|43766.3|43796.4|43756.4|8
1620916010000|2021-05-13 14:26:50|43796.4|43756.4|43791.4|43751.4|43806.3|43766.3|43786.4|43746.4|11
1620916020000|2021-05-13 14:27:00|43796.4|43756.4|43811.3|43771.3|43816.3|43776.3|43791.4|43751.4|25
1620916030000|2021-05-13 14:27:10|43816.3|43776.3|43821.3|43781.3|43826.3|43786.3|43816.3|43776.3|55
1620916040000|2021-05-13 14:27:20|43816.3|43776.3|43826.3|43786.3|43826.3|43786.3|43816.3|43776.3|13
1620916050000|2021-05-13 14:27:30|43831.3|43791.3|43826.3|43786.3|43836.2|43796.2|43826.3|43786.3|7
1620916060000|2021-05-13 14:27:40|||||||||4
1620916070000|2021-05-13 14:27:50|43826.2|43786.2|43806.3|43766.3|43826.2|43786.2|43801.4|43761.4|12
1620916080000|2021-05-13 14:28:00|43801.4|43761.4|43791.4|43751.4|43806.3|43766.3|43791.4|43751.4|28
1620916090000|2021-05-13 14:28:10|43786.4|43746.4|43791.4|43751.4|43796.4|43756.4|43786.4|43746.4|7
1620916100000|2021-05-13 14:28:20|43796.4|43756.4|43796.4|43756.4|43796.4|43756.4|43791.4|43751.4|3
1620916110000|2021-05-13 14:28:30|43786.4|43746.4|43781.4|43741.4|43786.4|43746.4|43781.4|43741.4|15
1620916120000|2021-05-13 14:28:40|43776.4|43736.4|43751.5|43711.5|43776.4|43736.4|43746.5|43706.5|19
1620916130000|2021-05-13 14:28:50|43756.5|43716.5|43736.5|43696.5|43756.5|43716.5|43736.5|43696.5|22
1620916140000|2021-05-13 14:29:00|43736.6|43696.6|43736.5|43696.5|43736.6|43696.6|43736.5|43696.5|17
1620916150000|2021-05-13 14:29:10|43736.6|43696.6|43736.5|43696.5|43746.5|43706.5|43736.5|43696.5|21
1620916160000|2021-05-13 14:29:20|||||||||3
1620916170000|2021-05-13 14:29:30|43736.6|43696.6|43746.5|43706.5|43756.5|43716.5|43736.6|43696.6|13
1620916180000|2021-05-13 14:29:40|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|43756.5|43716.5|7
1620916190000|2021-05-13 14:29:50|43761.5|43721.5|43776.4|43736.4|43776.4|43736.4|43756.5|43716.5|19
1620916200000|2021-05-13 14:30:00|43766.4|43726.4|43796.4|43756.4|43806.4|43766.4|43766.4|43726.4|35
1620916210000|2021-05-13 14:30:10|43791.4|43751.4|43816.3|43776.3|43816.3|43776.3|43791.4|43751.4|27
1620916220000|2021-05-13 14:30:20|43826.3|43786.3|43841.2|43801.2|43846.2|43806.2|43826.3|43786.3|42
1620916230000|2021-05-13 14:30:30|43846.2|43806.2|43826.3|43786.3|43846.2|43806.2|43816.3|43776.3|29
1620916240000|2021-05-13 14:30:40|43821.3|43781.3|43806.3|43766.3|43826.3|43786.3|43806.3|43766.3|13
1620916250000|2021-05-13 14:30:50|43801.4|43761.4|43791.4|43751.4|43806.3|43766.3|43791.4|43751.4|6
1620916260000|2021-05-13 14:31:00|43786.4|43746.4|43786.4|43746.4|43791.4|43751.4|43781.4|43741.4|5
1620916270000|2021-05-13 14:31:10|43796.4|43756.4|43786.4|43746.4|43796.4|43756.4|43776.4|43736.4|29
1620916280000|2021-05-13 14:31:20|43791.4|43751.4|43796.4|43756.4|43796.4|43756.4|43786.4|43746.4|8
1620916290000|2021-05-13 14:31:30|43791.4|43751.4|43811.3|43771.3|43821.3|43781.3|43786.4|43746.4|53
1620916300000|2021-05-13 14:31:40|43806.3|43766.3|43796.4|43756.4|43816.3|43776.3|43796.4|43756.4|7
1620916310000|2021-05-13 14:31:50|43786.4|43746.4|43796.3|43756.3|43806.3|43766.3|43786.4|43746.4|8
1620916320000|2021-05-13 14:32:00|43806.3|43766.3|43816.3|43776.3|43816.3|43776.3|43796.3|43756.3|14
1620916330000|2021-05-13 14:32:10|43811.3|43771.3|43796.3|43756.3|43816.3|43776.3|43796.3|43756.3|6
1620916340000|2021-05-13 14:32:20|43801.3|43761.3|43791.3|43751.3|43806.3|43766.3|43791.3|43751.3|2
1620916350000|2021-05-13 14:32:30|43786.4|43746.4|43776.4|43736.4|43786.4|43746.4|43776.4|43736.4|14
1620916370000|2021-05-13 14:32:50|||||||||4
1620916380000|2021-05-13 14:33:00|43781.4|43741.4|43786.4|43746.4|43786.4|43746.4|43776.4|43736.4|20
1620916390000|2021-05-13 14:33:10|43796.3|43756.3|43791.4|43751.4|43796.3|43756.3|43786.4|43746.4|7
1620916400000|2021-05-13 14:33:20|43791.3|43751.3|43806.3|43766.3|43806.3|43766.3|43791.3|43751.3|16
1620916410000|2021-05-13 14:33:30|43796.3|43756.3|43796.3|43756.3|43796.3|43756.3|43796.3|43756.3|5
1620916420000|2021-05-13 14:33:40|43786.4|43746.4|43786.4|43746.4|43796.3|43756.3|43781.4|43741.4|10
1620916430000|2021-05-13 14:33:50|43791.4|43751.4|43791.4|43751.4|43796.3|43756.3|43786.4|43746.4|4
1620916440000|2021-05-13 14:34:00|43786.4|43746.4|43786.4|43746.4|43786.4|43746.4|43776.4|43736.4|17
1620916450000|2021-05-13 14:34:10|43791.3|43751.3|43781.4|43741.4|43791.3|43751.3|43776.4|43736.4|11
1620916460000|2021-05-13 14:34:20|43786.4|43746.4|43776.4|43736.4|43786.4|43746.4|43776.4|43736.4|4
1620916470000|2021-05-13 14:34:30|||||||||6
1620916480000|2021-05-13 14:34:40|43771.4|43731.4|43776.4|43736.4|43776.4|43736.4|43766.5|43726.5|22
1620916490000|2021-05-13 14:34:50|43771.4|43731.4|43786.4|43746.4|43786.4|43746.4|43771.4|43731.4|8
1620916500000|2021-05-13 14:35:00|43791.3|43751.3|43786.4|43746.4|43796.3|43756.3|43776.4|43736.4|18
1620916510000|2021-05-13 14:35:10|43781.4|43741.4|43776.4|43736.4|43781.4|43741.4|43776.4|43736.4|1
1620916520000|2021-05-13 14:35:20|43781.4|43741.4|43776.4|43736.4|43786.4|43746.4|43776.4|43736.4|17
1620916530000|2021-05-13 14:35:30|43781.4|43741.4|43786.4|43746.4|43786.4|43746.4|43776.4|43736.4|9
1620916550000|2021-05-13 14:35:50|43791.4|43751.4|43781.4|43741.4|43796.3|43756.3|43781.4|43741.4|10
1620916560000|2021-05-13 14:36:00|43786.4|43746.4|43781.4|43741.4|43786.4|43746.4|43781.4|43741.4|5
1620916570000|2021-05-13 14:36:10|43786.4|43746.4|43791.4|43751.4|43791.4|43751.4|43786.4|43746.4|8
1620916580000|2021-05-13 14:36:20|43796.3|43756.3|43791.4|43751.4|43796.3|43756.3|43786.4|43746.4|22
1620916590000|2021-05-13 14:36:30|43796.3|43756.3|43801.3|43761.3|43801.3|43761.3|43786.4|43746.4|15
1620916600000|2021-05-13 14:36:40|43796.4|43756.4|43796.3|43756.3|43796.4|43756.4|43796.3|43756.3|26
1620916610000|2021-05-13 14:36:50|43786.4|43746.4|43786.4|43746.4|43786.4|43746.4|43781.4|43741.4|11
1620916620000|2021-05-13 14:37:00|43776.4|43736.4|43766.4|43726.4|43786.4|43746.4|43766.4|43726.4|9
1620916630000|2021-05-13 14:37:10|43776.4|43736.4|43756.4|43716.4|43776.4|43736.4|43756.4|43716.4|11
1620916640000|2021-05-13 14:37:20|43761.4|43721.4|43746.5|43706.5|43761.4|43721.4|43746.5|43706.5|2
1620916650000|2021-05-13 14:37:30|43751.5|43711.5|43751.5|43711.5|43751.5|43711.5|43746.5|43706.5|14
1620916660000|2021-05-13 14:37:40|43756.4|43716.4|43746.5|43706.5|43756.4|43716.4|43746.5|43706.5|4
1620916670000|2021-05-13 14:37:50|43751.5|43711.5|43761.4|43721.4|43761.4|43721.4|43746.5|43706.5|18
1620916680000|2021-05-13 14:38:00|43756.5|43716.5|43766.4|43726.4|43766.4|43726.4|43756.4|43716.4|5
1620916690000|2021-05-13 14:38:10|43756.4|43716.4|43766.4|43726.4|43766.4|43726.4|43756.4|43716.4|4
1620916700000|2021-05-13 14:38:20|43776.4|43736.4|43801.3|43761.3|43806.3|43766.3|43776.4|43736.4|41
1620916710000|2021-05-13 14:38:30|43796.3|43756.3|43806.3|43766.3|43806.3|43766.3|43796.3|43756.3|25
1620916720000|2021-05-13 14:38:40|43796.3|43756.3|43786.4|43746.4|43796.3|43756.3|43786.4|43746.4|13
1620916730000|2021-05-13 14:38:50|43781.4|43741.4|43766.4|43726.4|43781.4|43741.4|43766.4|43726.4|3
1620916740000|2021-05-13 14:39:00|43761.4|43721.4|43756.4|43716.4|43766.4|43726.4|43756.4|43716.4|6
1620916750000|2021-05-13 14:39:10|43761.4|43721.4|43766.4|43726.4|43766.4|43726.4|43761.4|43721.4|5
1620916760000|2021-05-13 14:39:20|43756.4|43716.4|43751.5|43711.5|43756.4|43716.4|43746.5|43706.5|53
1620916770000|2021-05-13 14:39:30|43756.4|43716.4|43756.4|43716.4|43756.4|43716.4|43746.5|43706.5|12
1620916780000|2021-05-13 14:39:40|43751.5|43711.5|43746.5|43706.5|43751.5|43711.5|43746.5|43706.5|14
1620916790000|2021-05-13 14:39:50|43741.5|43701.5|43741.5|43701.5|43746.5|43706.5|43736.5|43696.5|7
1620916800000|2021-05-13 14:40:00|43746.5|43706.5|43746.5|43706.5|43746.5|43706.5|43741.5|43701.5|4
1620916810000|2021-05-13 14:40:10|43741.5|43701.5|43726.5|43686.5|43741.5|43701.5|43726.5|43686.5|20
1620916820000|2021-05-13 14:40:20|||||||||7
1620916830000|2021-05-13 14:40:30|43706.6|43666.6|43716.5|43676.5|43726.5|43686.5|43706.6|43666.6|27
1620916840000|2021-05-13 14:40:40|43716.6|43676.6|43706.6|43666.6|43726.5|43686.5|43696.6|43656.6|50
1620916850000|2021-05-13 14:40:50|43696.6|43656.6|43706.6|43666.6|43706.6|43666.6|43696.6|43656.6|3
1620916860000|2021-05-13 14:41:00|43716.5|43676.5|43696.6|43656.6|43716.5|43676.5|43691.6|43651.6|35
1620916870000|2021-05-13 14:41:10|43706.6|43666.6|43696.6|43656.6|43706.6|43666.6|43691.6|43651.6|40
1620916880000|2021-05-13 14:41:20|43686.7|43646.7|43696.6|43656.6|43701.6|43661.6|43686.6|43646.6|13
1620916890000|2021-05-13 14:41:30|43701.6|43661.6|43696.6|43656.6|43701.6|43661.6|43696.6|43656.6|0
1620916900000|2021-05-13 14:41:40|43701.6|43661.6|43706.6|43666.6|43706.6|43666.6|43701.6|43661.6|10
1620916910000|2021-05-13 14:41:50|43701.6|43661.6|43716.5|43676.5|43716.5|43676.5|43696.6|43656.6|10
1620916920000|2021-05-13 14:42:00|43726.5|43686.5|43721.5|43681.5|43726.5|43686.5|43721.5|43681.5|15
1620916930000|2021-05-13 14:42:10|43716.6|43676.6|43726.5|43686.5|43726.5|43686.5|43716.5|43676.5|9
1620916940000|2021-05-13 14:42:20|43721.5|43681.5|43736.5|43696.5|43736.5|43696.5|43721.5|43681.5|11
1620916950000|2021-05-13 14:42:30|43731.5|43691.5|43781.4|43741.4|43781.4|43741.4|43726.5|43686.5|17
1620916960000|2021-05-13 14:42:40|43786.3|43746.3|43781.4|43741.4|43786.3|43746.3|43766.4|43726.4|33
1620916970000|2021-05-13 14:42:50|43776.4|43736.4|43776.4|43736.4|43786.3|43746.3|43771.4|43731.4|45
1620916980000|2021-05-13 14:43:00|43771.4|43731.4|43766.4|43726.4|43776.4|43736.4|43766.4|43726.4|7
1620916990000|2021-05-13 14:43:10|43771.4|43731.4|43786.3|43746.3|43796.3|43756.3|43766.4|43726.4|13
1620917000000|2021-05-13 14:43:20|43791.3|43751.3|43771.4|43731.4|43791.3|43751.3|43771.4|43731.4|14
1620917010000|2021-05-13 14:43:30|43766.4|43726.4|43746.5|43706.5|43766.4|43726.4|43746.5|43706.5|24
1620917020000|2021-05-13 14:43:40|43751.5|43711.5|43746.5|43706.5|43756.4|43716.4|43746.5|43706.5|22
1620917030000|2021-05-13 14:43:50|43746.4|43706.4|43746.5|43706.5|43746.5|43706.5|43736.5|43696.5|12
1620917040000|2021-05-13 14:44:00|43756.4|43716.4|43746.5|43706.5|43766.4|43726.4|43746.5|43706.5|12
1620917050000|2021-05-13 14:44:10|43756.4|43716.4|43756.4|43716.4|43766.4|43726.4|43751.5|43711.5|3
1620917060000|2021-05-13 14:44:20|43751.5|43711.5|43741.5|43701.5|43751.5|43711.5|43736.5|43696.5|12
1620917070000|2021-05-13 14:44:30|43746.5|43706.5|43751.5|43711.5|43756.4|43716.4|43746.5|43706.5|12
1620917080000|2021-05-13 14:44:40|43746.5|43706.5|43741.5|43701.5|43751.5|43711.5|43741.5|43701.5|8
1620917090000|2021-05-13 14:44:50|43736.5|43696.5|43751.5|43711.5|43756.4|43716.4|43736.5|43696.5|1
1620917100000|2021-05-13 14:45:00|43756.4|43716.4|43751.5|43711.5|43756.4|43716.4|43746.5|43706.5|8
1620917110000|2021-05-13 14:45:10|43751.4|43711.4|43746.5|43706.5|43751.4|43711.4|43746.5|43706.5|2
1620917120000|2021-05-13 14:45:20|43756.4|43716.4|43746.5|43706.5|43756.4|43716.4|43746.5|43706.5|8
1620917130000|2021-05-13 14:45:30|43751.5|43711.5|43766.4|43726.4|43766.4|43726.4|43746.5|43706.5|16
1620917140000|2021-05-13 14:45:40|43761.4|43721.4|43756.4|43716.4|43766.4|43726.4|43756.4|43716.4|30
1620917150000|2021-05-13 14:45:50|43766.4|43726.4|43761.4|43721.4|43766.4|43726.4|43756.4|43716.4|13
1620917160000|2021-05-13 14:46:00|43766.4|43726.4|43766.4|43726.4|43766.4|43726.4|43751.4|43711.4|11
1620917170000|2021-05-13 14:46:10|43756.4|43716.4|43786.3|43746.3|43786.3|43746.3|43756.4|43716.4|52
1620917180000|2021-05-13 14:46:20|43776.4|43736.4|43776.4|43736.4|43786.3|43746.3|43771.4|43731.4|13
1620917190000|2021-05-13 14:46:30|43766.4|43726.4|43776.4|43736.4|43776.4|43736.4|43766.4|43726.4|11
1620917200000|2021-05-13 14:46:40|43781.4|43741.4|43776.4|43736.4|43781.4|43741.4|43771.4|43731.4|4
1620917210000|2021-05-13 14:46:50|43771.4|43731.4|43771.4|43731.4|43776.4|43736.4|43771.4|43731.4|3
1620917220000|2021-05-13 14:47:00|43766.4|43726.4|43761.4|43721.4|43766.4|43726.4|43756.4|43716.4|12
1620917230000|2021-05-13 14:47:10|43756.4|43716.4|43771.4|43731.4|43771.4|43731.4|43751.4|43711.4|41
1620917240000|2021-05-13 14:47:20|43766.4|43726.4|43746.4|43706.4|43766.4|43726.4|43746.4|43706.4|15
1620917250000|2021-05-13 14:47:30|43726.5|43686.5|43731.5|43691.5|43736.5|43696.5|43726.5|43686.5|10
1620917260000|2021-05-13 14:47:40|43726.5|43686.5|43721.5|43681.5|43726.5|43686.5|43716.5|43676.5|14
1620917270000|2021-05-13 14:47:50|43716.6|43676.6|43711.6|43671.6|43716.6|43676.6|43706.6|43666.6|10
1620917280000|2021-05-13 14:48:00|43706.6|43666.6|43676.6|43636.6|43706.6|43666.6|43676.6|43636.6|14
1620917290000|2021-05-13 14:48:10|43681.6|43641.6|43676.6|43636.6|43686.6|43646.6|43676.6|43636.6|27
1620917300000|2021-05-13 14:48:20|43681.6|43641.6|43686.6|43646.6|43686.6|43646.6|43681.6|43641.6|15
1620917310000|2021-05-13 14:48:30|43681.6|43641.6|43676.6|43636.6|43681.6|43641.6|43676.6|43636.6|2
1620917320000|2021-05-13 14:48:40|43676.7|43636.7|43686.6|43646.6|43686.6|43646.6|43676.6|43636.6|8
1620917330000|2021-05-13 14:48:50|43696.6|43656.6|43696.6|43656.6|43706.5|43666.5|43696.6|43656.6|19
1620917340000|2021-05-13 14:49:00|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|43686.6|43646.6|5
1620917350000|2021-05-13 14:49:10|43691.6|43651.6|43686.6|43646.6|43691.6|43651.6|43686.6|43646.6|5
1620917360000|2021-05-13 14:49:20|43696.6|43656.6|43686.6|43646.6|43696.6|43656.6|43681.6|43641.6|10
1620917370000|2021-05-13 14:49:30|43676.7|43636.7|43656.7|43616.7|43676.7|43636.7|43651.7|43611.7|17
1620917380000|2021-05-13 14:49:40|43651.7|43611.7|43636.7|43596.7|43656.7|43616.7|43636.7|43596.7|7
1620917390000|2021-05-13 14:49:50|43636.8|43596.8|43646.7|43606.7|43646.7|43606.7|43636.8|43596.8|12
1620917400000|2021-05-13 14:50:00|43641.7|43601.7|43646.7|43606.7|43651.7|43611.7|43641.7|43601.7|7
1620917410000|2021-05-13 14:50:10|43636.8|43596.8|43626.8|43586.8|43636.8|43596.8|43626.8|43586.8|24
1620917420000|2021-05-13 14:50:20|43616.8|43576.8|43626.8|43586.8|43626.8|43586.8|43616.8|43576.8|22
1620917430000|2021-05-13 14:50:30|43621.8|43581.8|43596.8|43556.8|43626.8|43586.8|43596.8|43556.8|37
1620917440000|2021-05-13 14:50:40|43586.9|43546.9|43586|43546|43586.9|43546.9|43576|43536|50
1620917450000|2021-05-13 14:50:50|43591|43551|43586|43546|43591|43551|43586|43546|8
1620917460000|2021-05-13 14:51:00|43576|43536|43576|43536|43581|43541|43576|43536|27
1620917470000|2021-05-13 14:51:10|43586|43546|43586|43546|43586|43546|43586|43546|4
1620917480000|2021-05-13 14:51:20|43576|43536|43586|43546|43596|43556|43576|43536|28
1620917490000|2021-05-13 14:51:30|43590.9|43550.9|43606|43566|43606|43566|43586|43546|11
1620917500000|2021-05-13 14:51:40|43596|43556|43596|43556|43605.9|43565.9|43596|43556|9
1620917510000|2021-05-13 14:51:50|43606|43566|43606|43566|43606|43566|43606|43566|8
1620917520000|2021-05-13 14:52:00|43596|43556|43601|43561|43606|43566|43596|43556|31
1620917530000|2021-05-13 14:52:10|43596|43556|43596|43556|43601|43561|43596|43556|5
1620917540000|2021-05-13 14:52:20|43601|43561|43591|43551|43601|43561|43586|43546|10
1620917550000|2021-05-13 14:52:30|43596|43556|43586|43546|43596|43556|43586|43546|11
1620917560000|2021-05-13 14:52:40|43591|43551|43591|43551|43596|43556|43591|43551|4
1620917570000|2021-05-13 14:52:50|43590.9|43550.9|43596|43556|43596|43556|43586|43546|4
1620917580000|2021-05-13 14:53:00|43601|43561|43596|43556|43605.9|43565.9|43591|43551|6
1620917590000|2021-05-13 14:53:10|43601|43561|43586|43546|43601|43561|43586|43546|9
1620917600000|2021-05-13 14:53:20|43591|43551|43606|43566|43606|43566|43586|43546|5
1620917610000|2021-05-13 14:53:30|43605.9|43565.9|43606|43566|43606|43566|43601|43561|2
1620917620000|2021-05-13 14:53:40|43601|43561|43596|43556|43606|43566|43596|43556|22
1620917630000|2021-05-13 14:53:50|43600.9|43560.9|43636|43596|43636|43596|43600.9|43560.9|15
1620917640000|2021-05-13 14:54:00|43646|43606|43646|43606|43646|43606|43646|43606|3
1620917650000|2021-05-13 14:54:10|43636|43596|43666|43626|43666|43626|43636|43596|16
1620917660000|2021-05-13 14:54:20|43671|43631|43681|43641|43681|43641|43656|43616|8
1620917670000|2021-05-13 14:54:30|43680.9|43640.9|43671|43631|43680.9|43640.9|43670.9|43630.9|7
1620917680000|2021-05-13 14:54:40|43671.3|43631.3|43646.4|43606.4|43671.3|43631.3|43646.4|43606.4|1
1620917690000|2021-05-13 14:54:50|43641.4|43601.4|43646.4|43606.4|43646.4|43606.4|43636.4|43596.4|7
1620917700000|2021-05-13 14:55:00|43636.4|43596.4|43626.4|43586.4|43646.4|43606.4|43626.4|43586.4|26
1620917710000|2021-05-13 14:55:10|43636.4|43596.4|43646.4|43606.4|43646.4|43606.4|43636.4|43596.4|19
1620917720000|2021-05-13 14:55:20|43636.4|43596.4|43646.4|43606.4|43646.4|43606.4|43636.4|43596.4|9
1620917730000|2021-05-13 14:55:30|43641.4|43601.4|43656.4|43616.4|43656.4|43616.4|43641.4|43601.4|10
1620917740000|2021-05-13 14:55:40|43666.3|43626.3|43666.3|43626.3|43666.3|43626.3|43656.4|43616.4|11
1620917750000|2021-05-13 14:55:50|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|43656.4|43616.4|5
1620917760000|2021-05-13 14:56:00|43651.4|43611.4|43656.4|43616.4|43666.3|43626.3|43646.4|43606.4|21
1620917770000|2021-05-13 14:56:10|43666.3|43626.3|43661.4|43621.4|43666.3|43626.3|43656.4|43616.4|6
1620917780000|2021-05-13 14:56:20|43666.3|43626.3|43686.3|43646.3|43686.3|43646.3|43661.3|43621.3|21
1620917790000|2021-05-13 14:56:30|43691.3|43651.3|43701.3|43661.3|43701.3|43661.3|43686.3|43646.3|31
1620917800000|2021-05-13 14:56:40|43696.3|43656.3|43706.3|43666.3|43711.2|43671.2|43696.3|43656.3|10
1620917810000|2021-05-13 14:56:50|43706.2|43666.2|43706.2|43666.2|43706.2|43666.2|43706.2|43666.2|6
1620917820000|2021-05-13 14:57:00|43711.2|43671.2|43691.3|43651.3|43711.2|43671.2|43691.3|43651.3|12
1620917830000|2021-05-13 14:57:10|43686.3|43646.3|43696.3|43656.3|43696.3|43656.3|43686.3|43646.3|1
1620917840000|2021-05-13 14:57:20|43686.3|43646.3|43686.3|43646.3|43696.3|43656.3|43686.3|43646.3|28
1620917850000|2021-05-13 14:57:30|43696.3|43656.3|43686.3|43646.3|43696.3|43656.3|43686.3|43646.3|11
1620917860000|2021-05-13 14:57:40|43691.3|43651.3|43686.3|43646.3|43696.3|43656.3|43686.3|43646.3|3
1620917870000|2021-05-13 14:57:50|43681.3|43641.3|43681.3|43641.3|43681.3|43641.3|43681.3|43641.3|4
1620917880000|2021-05-13 14:58:00|43676.3|43636.3|43646.4|43606.4|43676.3|43636.3|43646.4|43606.4|7
1620917890000|2021-05-13 14:58:10|43636.4|43596.4|43646.4|43606.4|43646.4|43606.4|43636.4|43596.4|11
1620917900000|2021-05-13 14:58:20|43651.4|43611.4|43656.4|43616.4|43656.4|43616.4|43646.4|43606.4|3
1620917910000|2021-05-13 14:58:30|||||||||1
1620917920000|2021-05-13 14:58:40|43646.4|43606.4|43656.4|43616.4|43656.4|43616.4|43646.4|43606.4|6
1620917930000|2021-05-13 14:58:50|43646.4|43606.4|43641.4|43601.4|43651.4|43611.4|43641.4|43601.4|7
1620917940000|2021-05-13 14:59:00|43646.4|43606.4|43646.4|43606.4|43646.4|43606.4|43636.4|43596.4|6
1620917950000|2021-05-13 14:59:10|43641.4|43601.4|43636.4|43596.4|43641.4|43601.4|43636.4|43596.4|1
1620917960000|2021-05-13 14:59:20|43626.4|43586.4|43636.4|43596.4|43636.4|43596.4|43626.4|43586.4|1
1620917970000|2021-05-13 14:59:30|43631.4|43591.4|43626.4|43586.4|43636.4|43596.4|43626.4|43586.4|0
1620917990000|2021-05-13 14:59:50|43631.4|43591.4|43616.5|43576.5|43631.4|43591.4|43616.5|43576.5|22
1620918000000|2021-05-13 15:00:00|43666.4|43546.4|43616.5|43576.5|43666.4|43586.4|43616.5|43536.5|23352
1620918010000|2021-05-13 15:00:10|43611.5|43571.5|43611.5|43571.5|43611.5|43571.5|43606.5|43566.5|14
1620918020000|2021-05-13 15:00:20|43606.5|43566.5|43601.5|43561.5|43606.5|43566.5|43596.5|43556.5|2
1620918030000|2021-05-13 15:00:30|43596.5|43556.5|43596.5|43556.5|43606.5|43566.5|43596.5|43556.5|5
1620918040000|2021-05-13 15:00:40|43601.5|43561.5|43596.5|43556.5|43601.5|43561.5|43596.5|43556.5|11
1620918050000|2021-05-13 15:00:50|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|25
1620918060000|2021-05-13 15:01:00|43556.6|43516.6|43556.6|43516.6|43556.6|43516.6|43556.6|43516.6|12
1620918070000|2021-05-13 15:01:10|||||||||12
1620918080000|2021-05-13 15:01:20|43551.6|43511.6|43556.6|43516.6|43556.6|43516.6|43551.6|43511.6|2
1620918090000|2021-05-13 15:01:30|||||||||1
1620918100000|2021-05-13 15:01:40|||||||||4
1620918110000|2021-05-13 15:01:50|43561.6|43521.6|43566.6|43526.6|43576.6|43536.6|43561.6|43521.6|8
1620918120000|2021-05-13 15:02:00|43576.6|43536.6|43566.6|43526.6|43586.5|43546.5|43566.6|43526.6|27
1620918130000|2021-05-13 15:02:10|||||||||14
1620918140000|2021-05-13 15:02:20|||||||||4
1620918160000|2021-05-13 15:02:40|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|5
1620918170000|2021-05-13 15:02:50|||||||||1
1620918180000|2021-05-13 15:03:00|||||||||3
1620918190000|2021-05-13 15:03:10|43571.6|43531.6|43566.6|43526.6|43571.6|43531.6|43566.6|43526.6|9
1620918200000|2021-05-13 15:03:20|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|43576.6|43536.6|6
1620918210000|2021-05-13 15:03:30|43571.6|43531.6|43571.6|43531.6|43576.6|43536.6|43571.6|43531.6|1
1620918220000|2021-05-13 15:03:40|43576.6|43536.6|43571.6|43531.6|43576.6|43536.6|43571.6|43531.6|2
1620918230000|2021-05-13 15:03:50|43566.6|43526.6|43571.6|43531.6|43586.5|43546.5|43566.6|43526.6|15
1620918240000|2021-05-13 15:04:00|43566.6|43526.6|43556.6|43516.6|43566.6|43526.6|43556.6|43516.6|10
1620918250000|2021-05-13 15:04:10|43566.6|43526.6|43556.6|43516.6|43566.6|43526.6|43556.6|43516.6|6
1620918260000|2021-05-13 15:04:20|43566.6|43526.6|43556.6|43516.6|43566.6|43526.6|43556.6|43516.6|24
1620918270000|2021-05-13 15:04:30|||||||||12
1620918280000|2021-05-13 15:04:40|43566.6|43526.6|43566.6|43526.6|43566.6|43526.6|43566.6|43526.6|7
1620918290000|2021-05-13 15:04:50|43576.6|43536.6|43576.6|43536.6|43581.6|43541.6|43571.6|43531.6|5
1620918300000|2021-05-13 15:05:00|43571.6|43531.6|43561.6|43521.6|43571.6|43531.6|43561.6|43521.6|8
1620918310000|2021-05-13 15:05:10|43556.6|43516.6|43566.6|43526.6|43566.6|43526.6|43556.6|43516.6|7
1620918320000|2021-05-13 15:05:20|43561.6|43521.6|43556.6|43516.6|43566.6|43526.6|43556.6|43516.6|6
1620918340000|2021-05-13 15:05:40|43561.6|43521.6|43556.6|43516.6|43561.6|43521.6|43556.6|43516.6|7
1620918350000|2021-05-13 15:05:50|43561.6|43521.6|43556.6|43516.6|43561.6|43521.6|43556.6|43516.6|15
1620918360000|2021-05-13 15:06:00|43561.6|43521.6|43556.6|43516.6|43561.6|43521.6|43556.6|43516.6|0
1620918370000|2021-05-13 15:06:10|||||||||3
1620918380000|2021-05-13 15:06:20|43551.6|43511.6|43551.6|43511.6|43556.6|43516.6|43546.6|43506.6|43
1620918390000|2021-05-13 15:06:30|43556.6|43516.6|43556.6|43516.6|43556.6|43516.6|43556.6|43516.6|2
1620918400000|2021-05-13 15:06:40|43566.6|43526.6|43566.6|43526.6|43566.6|43526.6|43566.6|43526.6|4
1620918410000|2021-05-13 15:06:50|43561.6|43521.6|43556.6|43516.6|43566.6|43526.6|43556.6|43516.6|14
1620918420000|2021-05-13 15:07:00|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|43546.6|43506.6|8
1620918430000|2021-05-13 15:07:10|43541.6|43501.6|43536.6|43496.6|43546.6|43506.6|43536.6|43496.6|42
1620918440000|2021-05-13 15:07:20|43526.7|43486.7|43526.7|43486.7|43536.6|43496.6|43526.7|43486.7|34
1620918450000|2021-05-13 15:07:30|43536.6|43496.6|43536.6|43496.6|43536.6|43496.6|43536.6|43496.6|12
1620918460000|2021-05-13 15:07:40|43526.7|43486.7|43536.6|43496.6|43536.6|43496.6|43526.7|43486.7|12
1620918470000|2021-05-13 15:07:50|43541.6|43501.6|43536.6|43496.6|43546.6|43506.6|43536.6|43496.6|26
1620918490000|2021-05-13 15:08:10|43526.7|43486.7|43506.7|43466.7|43526.7|43486.7|43496.7|43456.7|147
1620918500000|2021-05-13 15:08:20|43501.7|43461.7|43486.8|43446.8|43506.7|43466.7|43486.8|43446.8|13
1620918510000|2021-05-13 15:08:30|43496.7|43456.7|43486.8|43446.8|43496.7|43456.7|43486.8|43446.8|28
1620918520000|2021-05-13 15:08:40|43486.7|43446.7|43480.9|43440.9|43486.8|43446.8|43475.9|43435.9|14
1620918530000|2021-05-13 15:08:50|43485.9|43445.9|43465.9|43425.9|43495.9|43455.9|43460.9|43420.9|29
1620918540000|2021-05-13 15:09:00|43455.9|43415.9|43445.9|43405.9|43475.9|43435.9|43445.9|43405.9|97
1620918550000|2021-05-13 15:09:10|43435.9|43395.9|43415.9|43375.9|43435.9|43395.9|43415.9|43375.9|45
1620918560000|2021-05-13 15:09:20|43405.9|43365.9|43405.9|43365.9|43415.9|43375.9|43396|43356|44
1620918570000|2021-05-13 15:09:30|43400.9|43360.9|43335.9|43295.9|43405.9|43365.9|43330.9|43290.9|59
1620918580000|2021-05-13 15:09:40|43340.9|43300.9|43325.9|43285.9|43345.9|43305.9|43325.9|43285.9|5
1620918590000|2021-05-13 15:09:50|43315.9|43275.9|43345.9|43305.9|43351|43311|43315.9|43275.9|23
1620918600000|2021-05-13 15:10:00|43350.9|43310.9|43365.9|43325.9|43386|43346|43345.9|43305.9|38
1620918610000|2021-05-13 15:10:10|43355.9|43315.9|43355.9|43315.9|43365.9|43325.9|43355.9|43315.9|20
1620918620000|2021-05-13 15:10:20|43360.9|43320.9|43360.9|43320.9|43365.9|43325.9|43345.9|43305.9|19
1620918630000|2021-05-13 15:10:30|43365.9|43325.9|43370.9|43330.9|43370.9|43330.9|43355.9|43315.9|10
1620918640000|2021-05-13 15:10:40|43375.9|43335.9|43365.9|43325.9|43375.9|43335.9|43365.9|43325.9|11
1620918650000|2021-05-13 15:10:50|43355.9|43315.9|43375.9|43335.9|43375.9|43335.9|43355.9|43315.9|16
1620918660000|2021-05-13 15:11:00|43385.9|43345.9|43345.9|43305.9|43385.9|43345.9|43345.9|43305.9|70
1620918670000|2021-05-13 15:11:10|43340.9|43300.9|43315.9|43275.9|43340.9|43300.9|43310.9|43270.9|21
1620918680000|2021-05-13 15:11:20|43310.9|43270.9|43365.9|43325.9|43385.9|43345.9|43305.9|43265.9|46
1620918690000|2021-05-13 15:11:30|43360.9|43320.9|43375.9|43335.9|43375.9|43335.9|43350.9|43310.9|13
1620918700000|2021-05-13 15:11:40|43370.9|43330.9|43385.9|43345.9|43385.9|43345.9|43366|43326|27
1620918710000|2021-05-13 15:11:50|43380.9|43340.9|43390.9|43350.9|43390.9|43350.9|43375.9|43335.9|14
1620918720000|2021-05-13 15:12:00|43391|43351|43385.9|43345.9|43396|43356|43385.9|43345.9|22
1620918730000|2021-05-13 15:12:10|43390.9|43350.9|43381.5|43341.5|43390.9|43350.9|43375.9|43335.9|25
1620918740000|2021-05-13 15:12:20|43376.5|43336.5|43386.5|43346.5|43396.5|43356.5|43376.5|43336.5|9
1620918750000|2021-05-13 15:12:30|43381.5|43341.5|43396.5|43356.5|43396.5|43356.5|43381.5|43341.5|8
1620918760000|2021-05-13 15:12:40|43406.4|43366.4|43406.4|43366.4|43406.4|43366.4|43386.5|43346.5|11
1620918770000|2021-05-13 15:12:50|43401.5|43361.5|43396.5|43356.5|43406.4|43366.4|43386.5|43346.5|7
1620918780000|2021-05-13 15:13:00|43386.5|43346.5|43386.5|43346.5|43396.5|43356.5|43376.5|43336.5|20
1620918790000|2021-05-13 15:13:10|43376.5|43336.5|43386.5|43346.5|43391.5|43351.5|43376.5|43336.5|16
1620918800000|2021-05-13 15:13:20|43381.5|43341.5|43386.5|43346.5|43386.5|43346.5|43376.5|43336.5|13
1620918810000|2021-05-13 15:13:30|43376.5|43336.5|43326.7|43286.7|43376.5|43336.5|43326.7|43286.7|60
1620918820000|2021-05-13 15:13:40|43331.7|43291.7|43341.6|43301.6|43341.6|43301.6|43326.7|43286.7|32
1620918830000|2021-05-13 15:13:50|43346.6|43306.6|43346.6|43306.6|43346.6|43306.6|43336.6|43296.6|8
1620918840000|2021-05-13 15:14:00|43356.6|43316.6|43336.6|43296.6|43356.6|43316.6|43336.6|43296.6|24
1620918850000|2021-05-13 15:14:10|43326.6|43286.6|43336.6|43296.6|43336.6|43296.6|43326.6|43286.6|36
1620918860000|2021-05-13 15:14:20|43341.6|43301.6|43336.6|43296.6|43341.6|43301.6|43326.6|43286.6|41
1620918870000|2021-05-13 15:14:30|43331.6|43291.6|43346.6|43306.6|43356.6|43316.6|43331.6|43291.6|41
1620918880000|2021-05-13 15:14:40|43336.6|43296.6|43336.6|43296.6|43341.6|43301.6|43336.6|43296.6|5
1620918890000|2021-05-13 15:14:50|43346.6|43306.6|43336.6|43296.6|43346.6|43306.6|43336.6|43296.6|16
1620918900000|2021-05-13 15:15:00|43346.6|43306.6|43381.5|43341.5|43386.5|43346.5|43346.6|43306.6|32
1620918910000|2021-05-13 15:15:10|43386.5|43346.5|43346.6|43306.6|43386.5|43346.5|43336.6|43296.6|36
1620918920000|2021-05-13 15:15:20|43336.6|43296.6|43361.6|43321.6|43366.5|43326.5|43326.6|43286.6|29
1620918930000|2021-05-13 15:15:30|43366.5|43326.5|43376.5|43336.5|43376.5|43336.5|43356.6|43316.6|43
1620918940000|2021-05-13 15:15:40|43371.5|43331.5|43376.5|43336.5|43376.5|43336.5|43366.5|43326.5|17
1620918950000|2021-05-13 15:15:50|43381.5|43341.5|43391.5|43351.5|43396.5|43356.5|43376.5|43336.5|14
1620918960000|2021-05-13 15:16:00|43396.5|43356.5|43376.5|43336.5|43396.5|43356.5|43376.5|43336.5|15
1620918970000|2021-05-13 15:16:10|43366.5|43326.5|43361.6|43321.6|43366.5|43326.5|43346.6|43306.6|13
1620918980000|2021-05-13 15:16:20|43366.5|43326.5|43366.5|43326.5|43366.5|43326.5|43361.6|43321.6|1
1620918990000|2021-05-13 15:16:30|43361.6|43321.6|43361.6|43321.6|43376.5|43336.5|43356.6|43316.6|15
1620919000000|2021-05-13 15:16:40|43366.5|43326.5|43366.5|43326.5|43371.5|43331.5|43356.6|43316.6|4
1620919010000|2021-05-13 15:16:50|43376.5|43336.5|43361.6|43321.6|43376.5|43336.5|43361.6|43321.6|14
1620919020000|2021-05-13 15:17:00|43366.5|43326.5|43356.6|43316.6|43366.5|43326.5|43356.6|43316.6|2
1620919030000|2021-05-13 15:17:10|43361.6|43321.6|43366.5|43326.5|43376.5|43336.5|43356.6|43316.6|25
1620919040000|2021-05-13 15:17:20|43361.6|43321.6|43381.5|43341.5|43406.4|43366.4|43361.6|43321.6|33
1620919050000|2021-05-13 15:17:30|43386.5|43346.5|43381.5|43341.5|43386.5|43346.5|43376.5|43336.5|8
1620919060000|2021-05-13 15:17:40|43386.5|43346.5|43376.5|43336.5|43386.5|43346.5|43376.5|43336.5|18
1620919070000|2021-05-13 15:17:50|43366.5|43326.5|43346.6|43306.6|43376.5|43336.5|43346.6|43306.6|14
1620919080000|2021-05-13 15:18:00|43356.6|43316.6|43326.6|43286.6|43356.6|43316.6|43326.6|43286.6|13
1620919090000|2021-05-13 15:18:10|43316.7|43276.7|43336.6|43296.6|43336.6|43296.6|43306.7|43266.7|33
1620919100000|2021-05-13 15:18:20|43331.6|43291.6|43346.6|43306.6|43356.6|43316.6|43321.7|43281.7|24
1620919110000|2021-05-13 15:18:30|43356.5|43316.5|43346.6|43306.6|43366.5|43326.5|43346.6|43306.6|15
1620919120000|2021-05-13 15:18:40|43351.6|43311.6|43391.5|43351.5|43396.5|43356.5|43351.6|43311.6|28
1620919130000|2021-05-13 15:18:50|43386.5|43346.5|43376.5|43336.5|43391.5|43351.5|43376.5|43336.5|16
1620919140000|2021-05-13 15:19:00|43366.5|43326.5|43301.7|43261.7|43366.5|43326.5|43301.7|43261.7|52
1620919150000|2021-05-13 15:19:10|43296.7|43256.7|43301.7|43261.7|43306.7|43266.7|43286.7|43246.7|22
1620919160000|2021-05-13 15:19:20|43296.7|43256.7|43276.8|43236.8|43296.7|43256.7|43276.8|43236.8|27
1620919170000|2021-05-13 15:19:30|43281.8|43241.8|43276.8|43236.8|43286.7|43246.7|43266.8|43226.8|12
1620919180000|2021-05-13 15:19:40|43276.7|43236.7|43266.8|43226.8|43276.8|43236.8|43266.8|43226.8|33
1620919190000|2021-05-13 15:19:50|43255.9|43215.9|43265.9|43225.9|43275.9|43235.9|43255.9|43215.9|15
1620919200000|2021-05-13 15:20:00|43260.9|43220.9|43255.9|43215.9|43265.9|43225.9|43245.9|43205.9|40
1620919210000|2021-05-13 15:20:10|43260.9|43220.9|43255.9|43215.9|43265.9|43225.9|43255.9|43215.9|12
1620919220000|2021-05-13 15:20:20|43260.9|43220.9|43245.9|43205.9|43260.9|43220.9|43245.9|43205.9|12
1620919230000|2021-05-13 15:20:30|43255.9|43215.9|43225.9|43185.9|43255.9|43215.9|43225.9|43185.9|46
1620919240000|2021-05-13 15:20:40|43205.9|43165.9|43200.9|43160.9|43215.9|43175.9|43195.9|43155.9|40
1620919250000|2021-05-13 15:20:50|43195.9|43155.9|43215.9|43175.9|43215.9|43175.9|43195.9|43155.9|37
1620919260000|2021-05-13 15:21:00|43210.9|43170.9|43205.9|43165.9|43215.9|43175.9|43205.9|43165.9|8
1620919270000|2021-05-13 15:21:10|43195.9|43155.9|43210.9|43170.9|43215.9|43175.9|43185.9|43145.9|9
1620919280000|2021-05-13 15:21:20|43225.9|43185.9|43210.9|43170.9|43225.9|43185.9|43205.9|43165.9|50
1620919290000|2021-05-13 15:21:30|43215.9|43175.9|43215.9|43175.9|43215.9|43175.9|43205.9|43165.9|26
1620919300000|2021-05-13 15:21:40|43210.9|43170.9|43205.9|43165.9|43210.9|43170.9|43205.9|43165.9|2
1620919310000|2021-05-13 15:21:50|43215.9|43175.9|43210.9|43170.9|43220.9|43180.9|43205.9|43165.9|19
1620919320000|2021-05-13 15:22:00|43205.9|43165.9|43220.9|43180.9|43220.9|43180.9|43205.9|43165.9|7
1620919330000|2021-05-13 15:22:10|43215.9|43175.9|43215.9|43175.9|43220.9|43180.9|43215.9|43175.9|11
1620919340000|2021-05-13 15:22:20|43225.9|43185.9|43225.9|43185.9|43225.9|43185.9|43225.9|43185.9|8
1620919350000|2021-05-13 15:22:30|43215.9|43175.9|43230.9|43190.9|43235.9|43195.9|43215.9|43175.9|28
1620919360000|2021-05-13 15:22:40|43225.9|43185.9|43225.9|43185.9|43235.9|43195.9|43225.9|43185.9|6
1620919370000|2021-05-13 15:22:50|43226|43186|43260.9|43220.9|43265.9|43225.9|43226|43186|11
1620919380000|2021-05-13 15:23:00|43255.9|43215.9|43255.9|43215.9|43255.9|43215.9|43245.9|43205.9|14
1620919390000|2021-05-13 15:23:10|43235.9|43195.9|43235.9|43195.9|43235.9|43195.9|43235.9|43195.9|15
1620919400000|2021-05-13 15:23:20|43230.9|43190.9|43245.9|43205.9|43245.9|43205.9|43230.9|43190.9|6
1620919410000|2021-05-13 15:23:30|43250.9|43210.9|43245.9|43205.9|43250.9|43210.9|43245.9|43205.9|4
1620919420000|2021-05-13 15:23:40|43235.9|43195.9|43235.9|43195.9|43235.9|43195.9|43225.9|43185.9|17
1620919430000|2021-05-13 15:23:50|43240.9|43200.9|43225.9|43185.9|43240.9|43200.9|43225.9|43185.9|12
1620919440000|2021-05-13 15:24:00|43230.9|43190.9|43225.9|43185.9|43235.9|43195.9|43225.9|43185.9|16
1620919450000|2021-05-13 15:24:10|43215.9|43175.9|43215.9|43175.9|43215.9|43175.9|43215.9|43175.9|11
1620919460000|2021-05-13 15:24:20|43225.9|43185.9|43160.9|43120.9|43225.9|43185.9|43160.9|43120.9|30
1620919470000|2021-05-13 15:24:30|43150.9|43110.9|43135.9|43095.9|43155.9|43115.9|43135.9|43095.9|27
1620919480000|2021-05-13 15:24:40|43140.9|43100.9|43125.9|43085.9|43140.9|43100.9|43125.9|43085.9|22
1620919490000|2021-05-13 15:24:50|43115.9|43075.9|43125.9|43085.9|43125.9|43085.9|43115.9|43075.9|22
1620919500000|2021-05-13 15:25:00|43135.9|43095.9|43115.9|43075.9|43135.9|43095.9|43110.9|43070.9|24
1620919510000|2021-05-13 15:25:10|43120.9|43080.9|43125.9|43085.9|43135.9|43095.9|43115.9|43075.9|35
1620919520000|2021-05-13 15:25:20|43135.9|43095.9|43135.9|43095.9|43135.9|43095.9|43135.9|43095.9|6
1620919530000|2021-05-13 15:25:30|43145.9|43105.9|43175.9|43135.9|43175.9|43135.9|43145.9|43105.9|50
1620919540000|2021-05-13 15:25:40|43176.3|43136.3|43156.4|43116.4|43181.3|43141.3|43156.4|43116.4|8
1620919550000|2021-05-13 15:25:50|43166.3|43126.3|43176.3|43136.3|43176.3|43136.3|43161.4|43121.4|11
1620919560000|2021-05-13 15:26:00|43171.3|43131.3|43176.3|43136.3|43186.3|43146.3|43166.3|43126.3|37
1620919570000|2021-05-13 15:26:10|43186.3|43146.3|43186.3|43146.3|43186.3|43146.3|43176.3|43136.3|6
1620919580000|2021-05-13 15:26:20|43191.3|43151.3|43221.2|43181.2|43221.2|43181.2|43186.3|43146.3|33
1620919590000|2021-05-13 15:26:30|43216.2|43176.2|43191.3|43151.3|43216.2|43176.2|43191.3|43151.3|11
1620919600000|2021-05-13 15:26:40|43186.3|43146.3|43176.3|43136.3|43186.3|43146.3|43166.3|43126.3|22
1620919610000|2021-05-13 15:26:50|43171.3|43131.3|43126.4|43086.4|43176.3|43136.3|43126.4|43086.4|38
1620919620000|2021-05-13 15:27:00|43131.4|43091.4|43126.4|43086.4|43131.4|43091.4|43116.5|43076.5|25
1620919630000|2021-05-13 15:27:10|43116.5|43076.5|43131.4|43091.4|43136.4|43096.4|43116.5|43076.5|28
1620919640000|2021-05-13 15:27:20|43136.4|43096.4|43156.4|43116.4|43156.4|43116.4|43136.4|43096.4|17
1620919650000|2021-05-13 15:27:30|43166.3|43126.3|43156.4|43116.4|43176.3|43136.3|43146.4|43106.4|12
1620919660000|2021-05-13 15:27:40|43161.4|43121.4|43161.4|43121.4|43176.3|43136.3|43156.4|43116.4|11
1620919670000|2021-05-13 15:27:50|43166.3|43126.3|43156.4|43116.4|43166.3|43126.3|43146.4|43106.4|7
1620919680000|2021-05-13 15:28:00|43146.4|43106.4|43141.4|43101.4|43156.4|43116.4|43136.4|43096.4|13
1620919690000|2021-05-13 15:28:10|43151.4|43111.4|43146.4|43106.4|43151.4|43111.4|43141.4|43101.4|28
1620919710000|2021-05-13 15:28:30|43151.4|43111.4|43151.4|43111.4|43151.4|43111.4|43146.4|43106.4|4
1620919720000|2021-05-13 15:28:40|43151.3|43111.3|43151.4|43111.4|43166.3|43126.3|43146.4|43106.4|14
1620919730000|2021-05-13 15:28:50|43146.4|43106.4|43156.3|43116.3|43156.3|43116.3|43146.4|43106.4|12
1620919740000|2021-05-13 15:29:00|43151.4|43111.4|43136.4|43096.4|43151.4|43111.4|43136.4|43096.4|10
1620919750000|2021-05-13 15:29:10|43151.4|43111.4|43136.4|43096.4|43151.4|43111.4|43136.4|43096.4|31
1620919760000|2021-05-13 15:29:20|43116.4|43076.4|43126.4|43086.4|43131.4|43091.4|43116.4|43076.4|30
1620919770000|2021-05-13 15:29:30|43131.4|43091.4|43136.4|43096.4|43141.4|43101.4|43131.4|43091.4|7
1620919780000|2021-05-13 15:29:40|43126.4|43086.4|43111.5|43071.5|43126.4|43086.4|43106.5|43066.5|26
1620919790000|2021-05-13 15:29:50|43111.4|43071.4|43126.4|43086.4|43126.4|43086.4|43111.4|43071.4|14
1620919800000|2021-05-13 15:30:00|43116.4|43076.4|43116.4|43076.4|43121.4|43081.4|43106.5|43066.5|14
1620919810000|2021-05-13 15:30:10|43126.4|43086.4|43136.4|43096.4|43146.4|43106.4|43126.4|43086.4|22
1620919820000|2021-05-13 15:30:20|43141.4|43101.4|43136.4|43096.4|43146.4|43106.4|43136.4|43096.4|4
1620919830000|2021-05-13 15:30:30|43126.4|43086.4|43126.4|43086.4|43136.4|43096.4|43126.4|43086.4|10
1620919840000|2021-05-13 15:30:40|43131.4|43091.4|43131.4|43091.4|43136.4|43096.4|43126.4|43086.4|12
1620919850000|2021-05-13 15:30:50|43136.4|43096.4|43126.4|43086.4|43136.4|43096.4|43116.4|43076.4|4
1620919860000|2021-05-13 15:31:00|43121.4|43081.4|43096.5|43056.5|43136.4|43096.4|43096.5|43056.5|24
1620919870000|2021-05-13 15:31:10|43101.5|43061.5|43106.5|43066.5|43106.5|43066.5|43096.5|43056.5|18
1620919880000|2021-05-13 15:31:20|43096.5|43056.5|43091.5|43051.5|43101.5|43061.5|43086.5|43046.5|22
1620919890000|2021-05-13 15:31:30|43096.5|43056.5|43106.5|43066.5|43106.5|43066.5|43081.5|43041.5|31
1620919900000|2021-05-13 15:31:40|43116.4|43076.4|43101.5|43061.5|43116.4|43076.4|43101.5|43061.5|8
1620919910000|2021-05-13 15:31:50|43106.5|43066.5|43111.5|43071.5|43116.4|43076.4|43106.5|43066.5|9
1620919920000|2021-05-13 15:32:00|43111.4|43071.4|43091.5|43051.5|43116.4|43076.4|43086.5|43046.5|32
1620919930000|2021-05-13 15:32:10|43086.5|43046.5|43101.5|43061.5|43106.5|43066.5|43086.5|43046.5|8
1620919940000|2021-05-13 15:32:20|43106.5|43066.5|43096.5|43056.5|43106.5|43066.5|43086.5|43046.5|43
1620919950000|2021-05-13 15:32:30|43086.5|43046.5|43096.5|43056.5|43096.5|43056.5|43086.5|43046.5|13
1620919960000|2021-05-13 15:32:40|43091.5|43051.5|43096.5|43056.5|43096.5|43056.5|43086.5|43046.5|5
1620919970000|2021-05-13 15:32:50|43106.5|43066.5|43116.4|43076.4|43116.4|43076.4|43096.5|43056.5|40
1620919980000|2021-05-13 15:33:00|43111.5|43071.5|43111.5|43071.5|43116.4|43076.4|43106.5|43066.5|11
1620919990000|2021-05-13 15:33:10|43116.4|43076.4|43096.5|43056.5|43116.4|43076.4|43096.5|43056.5|18
1620920000000|2021-05-13 15:33:20|43101.5|43061.5|43106.5|43066.5|43106.5|43066.5|43096.5|43056.5|12
1620920010000|2021-05-13 15:33:30|43116.4|43076.4|43106.5|43066.5|43116.4|43076.4|43106.5|43066.5|4
1620920020000|2021-05-13 15:33:40|43116.4|43076.4|43111.5|43071.5|43116.4|43076.4|43111.5|43071.5|5
1620920030000|2021-05-13 15:33:50|43106.5|43066.5|43116.4|43076.4|43116.4|43076.4|43106.5|43066.5|2
1620920040000|2021-05-13 15:34:00|43111.5|43071.5|43111.5|43071.5|43116.4|43076.4|43106.5|43066.5|17
1620920050000|2021-05-13 15:34:10|43126.4|43086.4|43131.4|43091.4|43131.4|43091.4|43126.4|43086.4|12
1620920060000|2021-05-13 15:34:20|43126.4|43086.4|43126.4|43086.4|43131.4|43091.4|43126.4|43086.4|0
1620920070000|2021-05-13 15:34:30|43116.4|43076.4|43121.4|43081.4|43126.4|43086.4|43116.4|43076.4|9
1620920080000|2021-05-13 15:34:40|43126.4|43086.4|43126.4|43086.4|43126.4|43086.4|43126.4|43086.4|11
1620920090000|2021-05-13 15:34:50|43121.4|43081.4|43126.4|43086.4|43126.4|43086.4|43116.4|43076.4|9
1620920100000|2021-05-13 15:35:00|43121.4|43081.4|43096.5|43056.5|43121.4|43081.4|43096.5|43056.5|24
1620920110000|2021-05-13 15:35:10|43101.5|43061.5|43106.5|43066.5|43106.5|43066.5|43101.5|43061.5|19
1620920120000|2021-05-13 15:35:20|43101.5|43061.5|43096.5|43056.5|43111.5|43071.5|43096.5|43056.5|5
1620920130000|2021-05-13 15:35:30|43086.5|43046.5|43086.5|43046.5|43091.5|43051.5|43086.5|43046.5|24
1620920140000|2021-05-13 15:35:40|43091.5|43051.5|43101.5|43061.5|43101.5|43061.5|43091.5|43051.5|3
1620920150000|2021-05-13 15:35:50|43096.5|43056.5|43076.5|43036.5|43096.5|43056.5|43076.5|43036.5|38
1620920160000|2021-05-13 15:36:00|43066.5|43026.5|43076.5|43036.5|43076.5|43036.5|43066.5|43026.5|52
1620920170000|2021-05-13 15:36:10|43071.5|43031.5|43076.5|43036.5|43076.5|43036.5|43071.5|43031.5|7
1620920180000|2021-05-13 15:36:20|43081.5|43041.5|43086.5|43046.5|43096.5|43056.5|43081.5|43041.5|7
1620920190000|2021-05-13 15:36:30|43091.5|43051.5|43096.5|43056.5|43096.5|43056.5|43086.5|43046.5|6
1620920200000|2021-05-13 15:36:40|43101.5|43061.5|43081.5|43041.5|43101.5|43061.5|43076.5|43036.5|21
1620920210000|2021-05-13 15:36:50|43076.5|43036.5|43081.5|43041.5|43086.5|43046.5|43076.5|43036.5|6
1620920220000|2021-05-13 15:37:00|43076.5|43036.5|43061.6|43021.6|43076.5|43036.5|43056.6|43016.6|32
1620920230000|2021-05-13 15:37:10|43066.5|43026.5|43056.6|43016.6|43066.5|43026.5|43056.6|43016.6|7
1620920240000|2021-05-13 15:37:20|43046.6|43006.6|43046.6|43006.6|43046.6|43006.6|43046.6|43006.6|9
1620920250000|2021-05-13 15:37:30|43036.6|42996.6|43036.6|42996.6|43036.6|42996.6|43036.6|42996.6|13
1620920260000|2021-05-13 15:37:40|||||||||3
1620920270000|2021-05-13 15:37:50|43021.7|42981.7|42990.9|42950.9|43021.7|42981.7|42985.9|42945.9|82
1620920280000|2021-05-13 15:38:00|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42985.9|42945.9|24
1620920290000|2021-05-13 15:38:10|43000.9|42960.9|42990.9|42950.9|43000.9|42960.9|42985.9|42945.9|13
1620920300000|2021-05-13 15:38:20|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42990.9|42950.9|4
1620920310000|2021-05-13 15:38:30|||||||||7
1620920320000|2021-05-13 15:38:40|42990.9|42950.9|42985.9|42945.9|42995.9|42955.9|42985.9|42945.9|11
1620920330000|2021-05-13 15:38:50|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|9
1620920340000|2021-05-13 15:39:00|42965.9|42925.9|42990.9|42950.9|43005.9|42965.9|42955.9|42915.9|54
1620920350000|2021-05-13 15:39:10|42985.9|42945.9|42985.9|42945.9|42990.9|42950.9|42975.9|42935.9|13
1620920360000|2021-05-13 15:39:20|42980.9|42940.9|42980.9|42940.9|42985.9|42945.9|42975.9|42935.9|8
1620920370000|2021-05-13 15:39:30|42975.9|42935.9|42980.9|42940.9|42980.9|42940.9|42975.9|42935.9|5
1620920380000|2021-05-13 15:39:40|42975.9|42935.9|42935.9|42895.9|42975.9|42935.9|42935.9|42895.9|21
1620920390000|2021-05-13 15:39:50|42925.9|42885.9|42915.9|42875.9|42925.9|42885.9|42905.9|42865.9|53
1620920400000|2021-05-13 15:40:00|42920.9|42880.9|42910.9|42870.9|42920.9|42880.9|42910.9|42870.9|10
1620920410000|2021-05-13 15:40:10|42905.9|42865.9|42915.9|42875.9|42915.9|42875.9|42905.9|42865.9|10
1620920420000|2021-05-13 15:40:20|42895.9|42855.9|42895.9|42855.9|42905.9|42865.9|42895.9|42855.9|21
1620920430000|2021-05-13 15:40:30|42900.9|42860.9|42905.9|42865.9|42915.9|42875.9|42900.9|42860.9|20
1620920440000|2021-05-13 15:40:40|42910.9|42870.9|42910.9|42870.9|42915.9|42875.9|42895.9|42855.9|48
1620920450000|2021-05-13 15:40:50|42910.8|42870.8|42915.9|42875.9|42925.9|42885.9|42895.9|42855.9|60
1620920460000|2021-05-13 15:41:00|42925.8|42885.8|42910.9|42870.9|42925.8|42885.8|42895.9|42855.9|55
1620920470000|2021-05-13 15:41:10|42905.9|42865.9|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|5
1620920480000|2021-05-13 15:41:20|42900.9|42860.9|42900.9|42860.9|42905.9|42865.9|42900.9|42860.9|6
1620920490000|2021-05-13 15:41:30|42895.9|42855.9|42875.9|42835.9|42895.9|42855.9|42875.9|42835.9|15
1620920500000|2021-05-13 15:41:40|42870.9|42830.9|42875.9|42835.9|42875.9|42835.9|42870.9|42830.9|11
1620920510000|2021-05-13 15:41:50|42865.9|42825.9|42850.9|42810.9|42865.9|42825.9|42845.9|42805.9|18
1620920520000|2021-05-13 15:42:00|42855.9|42815.9|42855.9|42815.9|42870.9|42830.9|42855.9|42815.9|22
1620920530000|2021-05-13 15:42:10|42860.9|42820.9|42875.9|42835.9|42875.9|42835.9|42860.9|42820.9|25
1620920540000|2021-05-13 15:42:20|42890.9|42850.9|42885.9|42845.9|42895.8|42855.8|42885.9|42845.9|13
1620920550000|2021-05-13 15:42:30|||||||||4
1620920560000|2021-05-13 15:42:40|||||||||6
1620920570000|2021-05-13 15:42:50|42890.9|42850.9|42890.9|42850.9|42890.9|42850.9|42885.9|42845.9|22
1620920580000|2021-05-13 15:43:00|42895.8|42855.8|42885.9|42845.9|42895.9|42855.9|42885.9|42845.9|24
1620920590000|2021-05-13 15:43:10|42895.9|42855.9|42890.9|42850.9|42895.9|42855.9|42890.8|42850.8|9
1620920600000|2021-05-13 15:43:20|42895.8|42855.8|42890.9|42850.9|42895.8|42855.8|42885.9|42845.9|79
1620920610000|2021-05-13 15:43:30|42885.9|42845.9|42885.9|42845.9|42895.8|42855.8|42885.9|42845.9|17
1620920620000|2021-05-13 15:43:40|42885.8|42845.8|42880.9|42840.9|42885.8|42845.8|42875.9|42835.9|12
1620920630000|2021-05-13 15:43:50|42875.9|42835.9|42880.8|42840.8|42880.8|42840.8|42875.9|42835.9|6
1620920640000|2021-05-13 15:44:00|42885.9|42845.9|42875.9|42835.9|42885.9|42845.9|42870.9|42830.9|12
1620920650000|2021-05-13 15:44:10|42880.9|42840.9|42875.9|42835.9|42885.9|42845.9|42875.9|42835.9|13
1620920660000|2021-05-13 15:44:20|||||||||3
1620920670000|2021-05-13 15:44:30|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|42880.9|42840.9|3
1620920680000|2021-05-13 15:44:40|42880.9|42840.9|42880.9|42840.9|42885.9|42845.9|42880.9|42840.9|6
1620920690000|2021-05-13 15:44:50|42875.9|42835.9|42890.9|42850.9|42895.9|42855.9|42875.9|42835.9|16
1620920700000|2021-05-13 15:45:00|42885.9|42845.9|42875.9|42835.9|42885.9|42845.9|42875.9|42835.9|7
1620920710000|2021-05-13 15:45:10|42875.8|42835.8|42875.9|42835.9|42885.9|42845.9|42870.9|42830.9|12
1620920720000|2021-05-13 15:45:20|42870.9|42830.9|42855.9|42815.9|42870.9|42830.9|42855.9|42815.9|13
1620920730000|2021-05-13 15:45:30|42860.9|42820.9|42855.9|42815.9|42860.9|42820.9|42845.9|42805.9|37
1620920740000|2021-05-13 15:45:40|42860.9|42820.9|42860.9|42820.9|42860.9|42820.9|42855.9|42815.9|22
1620920750000|2021-05-13 15:45:50|42855.9|42815.9|42855.9|42815.9|42865.9|42825.9|42855.8|42815.8|9
1620920760000|2021-05-13 15:46:00|42860.9|42820.9|42860.9|42820.9|42865.9|42825.9|42855.9|42815.9|52
1620920770000|2021-05-13 15:46:10|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|12
1620920780000|2021-05-13 15:46:20|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42855.9|42815.9|7
1620920790000|2021-05-13 15:46:30|42860.9|42820.9|42875.9|42835.9|42875.9|42835.9|42860.9|42820.9|42
1620920800000|2021-05-13 15:46:40|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|4
1620920810000|2021-05-13 15:46:50|42895.9|42855.9|42885.9|42845.9|42895.9|42855.9|42885.9|42845.9|8
1620920820000|2021-05-13 15:47:00|42875.9|42835.9|42905.9|42865.9|42905.9|42865.9|42875.9|42835.9|24
1620920830000|2021-05-13 15:47:10|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|42895.9|42855.9|9
1620920840000|2021-05-13 15:47:20|42895.9|42855.9|42875.9|42835.9|42900.9|42860.9|42875.9|42835.9|10
1620920850000|2021-05-13 15:47:30|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|2
1620920860000|2021-05-13 15:47:40|42890.8|42850.8|42885.9|42845.9|42890.9|42850.9|42885.9|42845.9|24
1620920870000|2021-05-13 15:47:50|42895.9|42855.9|42905.9|42865.9|42905.9|42865.9|42895.9|42855.9|4
1620920880000|2021-05-13 15:48:00|42895.9|42855.9|42905.9|42865.9|42905.9|42865.9|42895.9|42855.9|26
1620920890000|2021-05-13 15:48:10|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|19
1620920900000|2021-05-13 15:48:20|42895.9|42855.9|42905.9|42865.9|42905.9|42865.9|42895.9|42855.9|3
1620920910000|2021-05-13 15:48:30|42915.8|42875.8|42905.9|42865.9|42915.9|42875.9|42905.9|42865.9|23
1620920920000|2021-05-13 15:48:40|42895.9|42855.9|42900.9|42860.9|42900.9|42860.9|42895.9|42855.9|5
1620920930000|2021-05-13 15:48:50|42900.8|42860.8|42890.9|42850.9|42900.8|42860.8|42885.9|42845.9|8
1620920940000|2021-05-13 15:49:00|42885.9|42845.9|42885.9|42845.9|42895.9|42855.9|42885.9|42845.9|23
1620920950000|2021-05-13 15:49:10|42875.9|42835.9|42875.9|42835.9|42880.9|42840.9|42875.9|42835.9|16
1620920960000|2021-05-13 15:49:20|42875.8|42835.8|42870.9|42830.9|42875.9|42835.9|42865.9|42825.9|8
1620920970000|2021-05-13 15:49:30|42875.9|42835.9|42875.9|42835.9|42875.9|42835.9|42875.9|42835.9|8
1620920980000|2021-05-13 15:49:40|42870.9|42830.9|42855.9|42815.9|42870.9|42830.9|42850.8|42810.8|14
1620920990000|2021-05-13 15:49:50|||||||||5
1620921000000|2021-05-13 15:50:00|42850.9|42810.9|42845.9|42805.9|42855.9|42815.9|42845.9|42805.9|7
1620921010000|2021-05-13 15:50:10|42840.9|42800.9|42795.9|42755.9|42840.9|42800.9|42780.9|42740.9|99
1620921020000|2021-05-13 15:50:20|42785.9|42745.9|42785.9|42745.9|42785.9|42745.9|42775.9|42735.9|71
1620921030000|2021-05-13 15:50:30|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|19
1620921040000|2021-05-13 15:50:40|42760.9|42720.9|42725.9|42685.9|42760.9|42720.9|42725.9|42685.9|49
1620921050000|2021-05-13 15:50:50|42735.9|42695.9|42740.9|42700.9|42745.9|42705.9|42735.9|42695.9|41
1620921060000|2021-05-13 15:51:00|42745.9|42705.9|42735.9|42695.9|42745.9|42705.9|42695.9|42655.9|59
1620921070000|2021-05-13 15:51:10|42745.9|42705.9|42765.9|42725.9|42775.8|42735.8|42735.9|42695.9|32
1620921080000|2021-05-13 15:51:20|42770.9|42730.9|42755.9|42715.9|42770.9|42730.9|42755.9|42715.9|8
1620921090000|2021-05-13 15:51:30|42750.9|42710.9|42775.9|42735.9|42775.9|42735.9|42745.9|42705.9|36
1620921100000|2021-05-13 15:51:40|42755.9|42715.9|42725.9|42685.9|42760.9|42720.9|42725.9|42685.9|36
1620921110000|2021-05-13 15:51:50|42735.9|42695.9|42695.9|42655.9|42735.9|42695.9|42685.9|42645.9|51
1620921120000|2021-05-13 15:52:00|42685.9|42645.9|42710.9|42670.9|42715.9|42675.9|42680.9|42640.9|27
1620921130000|2021-05-13 15:52:10|42715.9|42675.9|42715.9|42675.9|42715.9|42675.9|42700.9|42660.9|25
1620921140000|2021-05-13 15:52:20|42705.9|42665.9|42695.9|42655.9|42705.9|42665.9|42695.9|42655.9|20
1620921150000|2021-05-13 15:52:30|42690.9|42650.9|42685.9|42645.9|42690.9|42650.9|42675.9|42635.9|48
1620921160000|2021-05-13 15:52:40|42680.9|42640.9|42680.9|42640.9|42680.9|42640.9|42675.9|42635.9|47
1620921170000|2021-05-13 15:52:50|42666|42626|42651|42611|42666|42626|42646|42606|37
1620921180000|2021-05-13 15:53:00|42646|42606|42675.9|42635.9|42675.9|42635.9|42641|42601|22
1620921190000|2021-05-13 15:53:10|42680.9|42640.9|42735.9|42695.9|42735.9|42695.9|42666|42626|29
1620921200000|2021-05-13 15:53:20|42720.9|42680.9|42710.9|42670.9|42720.9|42680.9|42705.9|42665.9|24
1620921210000|2021-05-13 15:53:30|42715.9|42675.9|42725.9|42685.9|42725.9|42685.9|42705.9|42665.9|8
1620921220000|2021-05-13 15:53:40|42685.9|42645.9|42685.9|42645.9|42695.9|42655.9|42685.9|42645.9|16
1620921230000|2021-05-13 15:53:50|42690.9|42650.9|42695.9|42655.9|42700.9|42660.9|42675.9|42635.9|73
1620921240000|2021-05-13 15:54:00|42690.9|42650.9|42695.9|42655.9|42695.9|42655.9|42685.9|42645.9|21
1620921250000|2021-05-13 15:54:10|42685.9|42645.9|42685.9|42645.9|42695.9|42655.9|42685.9|42645.9|21
1620921260000|2021-05-13 15:54:20|42695.9|42655.9|42675.9|42635.9|42695.9|42655.9|42675.9|42635.9|15
1620921270000|2021-05-13 15:54:30|42680.9|42640.9|42661|42621|42680.9|42640.9|42661|42621|18
1620921280000|2021-05-13 15:54:40|42666|42626|42666|42626|42675.9|42635.9|42661|42621|14
1620921290000|2021-05-13 15:54:50|42661|42621|42666|42626|42671|42631|42661|42621|20
1620921300000|2021-05-13 15:55:00|42671|42631|42671|42631|42675.9|42635.9|42661|42621|15
1620921310000|2021-05-13 15:55:10|42680.9|42640.9|42715.8|42675.8|42715.8|42675.8|42680.9|42640.9|23
1620921320000|2021-05-13 15:55:20|42705.9|42665.9|42666|42626|42710.9|42670.9|42666|42626|17
1620921330000|2021-05-13 15:55:30|42671|42631|42666|42626|42671|42631|42661|42621|10
1620921340000|2021-05-13 15:55:40|42661|42621|42680.9|42640.9|42680.9|42640.9|42656|42616|15
1620921350000|2021-05-13 15:55:50|42676|42636|42690.9|42650.9|42715.8|42675.8|42675.9|42635.9|32
1620921360000|2021-05-13 15:56:00|42685.9|42645.9|42661|42621|42695.9|42655.9|42661|42621|15
1620921370000|2021-05-13 15:56:10|42656|42616|42685.9|42645.9|42685.9|42645.9|42636|42596|35
1620921380000|2021-05-13 15:56:20|42680.9|42640.9|42651|42611|42680.9|42640.9|42651|42611|17
1620921390000|2021-05-13 15:56:30|42641|42601|42626.1|42586.1|42656|42616|42626.1|42586.1|121
1620921400000|2021-05-13 15:56:40|42631.1|42591.1|42626.1|42586.1|42641|42601|42626.1|42586.1|38
1620921410000|2021-05-13 15:56:50|42646|42606|42626.1|42586.1|42646|42606|42626.1|42586.1|37
1620921420000|2021-05-13 15:57:00|42631.1|42591.1|42675.9|42635.9|42675.9|42635.9|42631.1|42591.1|46
1620921430000|2021-05-13 15:57:10|42666|42626|42636|42596|42666|42626|42636|42596|18
1620921440000|2021-05-13 15:57:20|42616.1|42576.1|42631.1|42591.1|42636|42596|42616.1|42576.1|33
1620921450000|2021-05-13 15:57:30|42626.1|42586.1|42631.1|42591.1|42636|42596|42616.1|42576.1|29
1620921460000|2021-05-13 15:57:40|42636|42596|42616.1|42576.1|42636|42596|42616.1|42576.1|5
1620921470000|2021-05-13 15:57:50|42611.1|42571.1|42621.1|42581.1|42626.1|42586.1|42606.1|42566.1|21
1620921480000|2021-05-13 15:58:00|42626.1|42586.1|42621.1|42581.1|42626.1|42586.1|42616.1|42576.1|10
1620921490000|2021-05-13 15:58:10|42611.1|42571.1|42596.1|42556.1|42616.1|42576.1|42596.1|42556.1|38
1620921500000|2021-05-13 15:58:20|42616.1|42576.1|42616.1|42576.1|42616.1|42576.1|42611.1|42571.1|23
1620921510000|2021-05-13 15:58:30|42596.1|42556.1|42596.1|42556.1|42611.1|42571.1|42586.1|42546.1|76
1620921520000|2021-05-13 15:58:40|42586.1|42546.1|42601.1|42561.1|42606.1|42566.1|42586.1|42546.1|30
1620921530000|2021-05-13 15:58:50|42606.1|42566.1|42611.1|42571.1|42616.1|42576.1|42606.1|42566.1|33
1620921540000|2021-05-13 15:59:00|42606.1|42566.1|42616.1|42576.1|42616.1|42576.1|42596.1|42556.1|31
1620921550000|2021-05-13 15:59:10|42606.1|42566.1|42596.1|42556.1|42606.1|42566.1|42596.1|42556.1|28
1620921560000|2021-05-13 15:59:20|42586.1|42546.1|42626|42586|42626|42586|42586.1|42546.1|27
1620921570000|2021-05-13 15:59:30|42621.1|42581.1|42616.1|42576.1|42626|42586|42616.1|42576.1|13
1620921580000|2021-05-13 15:59:40|42621|42581|42641|42601|42641|42601|42616.1|42576.1|28
1620921590000|2021-05-13 15:59:50|42636|42596|42626|42586|42641|42601|42626|42586|50
1620921600000|2021-05-13 16:00:00|42606.1|42566.1|42596.1|42556.1|42606.1|42566.1|42591.1|42551.1|43
1620921610000|2021-05-13 16:00:10|42586.1|42546.1|42556.2|42516.2|42586.1|42546.1|42556.2|42516.2|16
1620921620000|2021-05-13 16:00:20|42561.2|42521.2|42556.2|42516.2|42561.2|42521.2|42556.2|42516.2|15
1620921630000|2021-05-13 16:00:30|42566.2|42526.2|42571.2|42531.2|42571.2|42531.2|42556.2|42516.2|32
1620921640000|2021-05-13 16:00:40|42576.2|42536.2|42556.2|42516.2|42576.2|42536.2|42556.2|42516.2|9
1620921650000|2021-05-13 16:00:50|42566.2|42526.2|42556.2|42516.2|42566.2|42526.2|42551.2|42511.2|14
1620921660000|2021-05-13 16:01:00|42546.2|42506.2|42561.2|42521.2|42566.2|42526.2|42546.2|42506.2|67
1620921670000|2021-05-13 16:01:10|42566.2|42526.2|42566.2|42526.2|42566.2|42526.2|42551.2|42511.2|34
1620921680000|2021-05-13 16:01:20|42571.2|42531.2|42561.2|42521.2|42571.2|42531.2|42556.2|42516.2|14
1620921690000|2021-05-13 16:01:30|42566.2|42526.2|42526.3|42486.3|42566.2|42526.2|42526.3|42486.3|63
1620921700000|2021-05-13 16:01:40|||||||||14
1620921710000|2021-05-13 16:01:50|42476.4|42436.4|42506.3|42466.3|42516.3|42476.3|42476.4|42436.4|52
1620921720000|2021-05-13 16:02:00|42496.3|42456.3|42536.2|42496.2|42536.2|42496.2|42476.4|42436.4|67
1620921730000|2021-05-13 16:02:10|42526.3|42486.3|42546.2|42506.2|42546.2|42506.2|42526.3|42486.3|47
1620921740000|2021-05-13 16:02:20|42556.2|42516.2|42576.2|42536.2|42581.2|42541.2|42556.2|42516.2|53
1620921750000|2021-05-13 16:02:30|42566.2|42526.2|42586.1|42546.1|42586.1|42546.1|42566.2|42526.2|19
1620921760000|2021-05-13 16:02:40|42591.1|42551.1|42526.3|42486.3|42591.1|42551.1|42526.3|42486.3|134
1620921770000|2021-05-13 16:02:50|42521.3|42481.3|42496.3|42456.3|42521.3|42481.3|42486.4|42446.4|44
1620921780000|2021-05-13 16:03:00|42511.3|42471.3|42496.3|42456.3|42516.3|42476.3|42496.3|42456.3|117
1620921790000|2021-05-13 16:03:10|42491.4|42451.4|42496.3|42456.3|42496.3|42456.3|42486.4|42446.4|18
1620921800000|2021-05-13 16:03:20|42506.3|42466.3|42496.3|42456.3|42506.3|42466.3|42486.4|42446.4|26
1620921810000|2021-05-13 16:03:30|42491.4|42451.4|42486.4|42446.4|42491.4|42451.4|42486.4|42446.4|15
1620921820000|2021-05-13 16:03:40|42476.4|42436.4|42486.4|42446.4|42486.4|42446.4|42476.4|42436.4|43
1620921830000|2021-05-13 16:03:50|42481.4|42441.4|42511.3|42471.3|42511.3|42471.3|42481.4|42441.4|46
1620921840000|2021-05-13 16:04:00|42506.3|42466.3|42496.3|42456.3|42506.3|42466.3|42496.3|42456.3|23
1620921850000|2021-05-13 16:04:10|42486.4|42446.4|42496.3|42456.3|42496.3|42456.3|42486.4|42446.4|28
1620921860000|2021-05-13 16:04:20|42491.4|42451.4|42476.4|42436.4|42496.3|42456.3|42476.4|42436.4|16
1620921870000|2021-05-13 16:04:30|42481.4|42441.4|42446.4|42406.4|42481.4|42441.4|42446.4|42406.4|52
1620921880000|2021-05-13 16:04:40|42441.5|42401.5|42436.5|42396.5|42441.5|42401.5|42426.5|42386.5|25
1620921890000|2021-05-13 16:04:50|42446.4|42406.4|42411.5|42371.5|42446.4|42406.4|42411.5|42371.5|73
1620921900000|2021-05-13 16:05:00|42406.6|42366.6|42421.5|42381.5|42436.5|42396.5|42396.6|42356.6|49
1620921910000|2021-05-13 16:05:10|42426.5|42386.5|42426.5|42386.5|42436.5|42396.5|42416.5|42376.5|14
1620921920000|2021-05-13 16:05:20|42431.5|42391.5|42436.5|42396.5|42451.4|42411.4|42426.5|42386.5|68
1620921930000|2021-05-13 16:05:30|42446.4|42406.4|42436.5|42396.5|42456.4|42416.4|42436.5|42396.5|27
1620921940000|2021-05-13 16:05:40|42431.5|42391.5|42406.5|42366.5|42431.5|42391.5|42406.5|42366.5|40
1620921950000|2021-05-13 16:05:50|42401.6|42361.6|42406.5|42366.5|42411.5|42371.5|42391.6|42351.6|35
1620921960000|2021-05-13 16:06:00|42416.5|42376.5|42441.5|42401.5|42446.4|42406.4|42416.5|42376.5|73
1620921970000|2021-05-13 16:06:10|42436.5|42396.5|42431.5|42391.5|42446.4|42406.4|42426.5|42386.5|16
1620921980000|2021-05-13 16:06:20|42436.5|42396.5|42446.4|42406.4|42456.4|42416.4|42431.5|42391.5|19
1620921990000|2021-05-13 16:06:30|42426.5|42386.5|42421.5|42381.5|42436.5|42396.5|42416.5|42376.5|8
1620922000000|2021-05-13 16:06:40|42426.5|42386.5|42441.5|42401.5|42446.4|42406.4|42426.5|42386.5|12
1620922010000|2021-05-13 16:06:50|42441.4|42401.4|42446.4|42406.4|42446.4|42406.4|42441.4|42401.4|23
1620922020000|2021-05-13 16:07:00|42441.5|42401.5|42431.5|42391.5|42446.4|42406.4|42426.5|42386.5|24
1620922030000|2021-05-13 16:07:10|42436.5|42396.5|42441.5|42401.5|42446.4|42406.4|42426.5|42386.5|8
1620922040000|2021-05-13 16:07:20|42446.4|42406.4|42451.4|42411.4|42451.4|42411.4|42436.5|42396.5|19
1620922050000|2021-05-13 16:07:30|42441.5|42401.5|42456.4|42416.4|42456.4|42416.4|42441.5|42401.5|16
1620922060000|2021-05-13 16:07:40|42461.4|42421.4|42486.3|42446.3|42486.3|42446.3|42461.4|42421.4|24
1620922070000|2021-05-13 16:07:50|42491.3|42451.3|42501.3|42461.3|42506.3|42466.3|42491.3|42451.3|35
1620922080000|2021-05-13 16:08:00|42496.3|42456.3|42461.4|42421.4|42501.3|42461.3|42441.5|42401.5|28
1620922090000|2021-05-13 16:08:10|42466.4|42426.4|42456.4|42416.4|42466.4|42426.4|42456.4|42416.4|13
1620922100000|2021-05-13 16:08:20|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|3
1620922110000|2021-05-13 16:08:30|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|42466.4|42426.4|7
1620922120000|2021-05-13 16:08:40|42476.4|42436.4|42446.4|42406.4|42476.4|42436.4|42446.4|42406.4|5
1620922130000|2021-05-13 16:08:50|42441.5|42401.5|42431.5|42391.5|42441.5|42401.5|42426.5|42386.5|31
1620922140000|2021-05-13 16:09:00|42436.5|42396.5|42451.4|42411.4|42451.4|42411.4|42436.5|42396.5|19
1620922150000|2021-05-13 16:09:10|42461.4|42421.4|42466.4|42426.4|42466.4|42426.4|42461.4|42421.4|3
1620922160000|2021-05-13 16:09:20|42461.4|42421.4|42461.4|42421.4|42466.4|42426.4|42456.4|42416.4|10
1620922170000|2021-05-13 16:09:30|42466.4|42426.4|42476.4|42436.4|42481.4|42441.4|42466.4|42426.4|18
1620922180000|2021-05-13 16:09:40|42481.4|42441.4|42516.3|42476.3|42516.3|42476.3|42481.4|42441.4|30
1620922190000|2021-05-13 16:09:50|42506.3|42466.3|42511.3|42471.3|42511.3|42471.3|42496.3|42456.3|13
1620922200000|2021-05-13 16:10:00|42506.3|42466.3|42461.4|42421.4|42506.3|42466.3|42461.4|42421.4|9
1620922210000|2021-05-13 16:10:10|42466.4|42426.4|42456.4|42416.4|42476.4|42436.4|42456.4|42416.4|13
1620922220000|2021-05-13 16:10:20|42451.4|42411.4|42436.5|42396.5|42451.4|42411.4|42436.5|42396.5|10
1620922230000|2021-05-13 16:10:30|42441.5|42401.5|42441.4|42401.4|42441.5|42401.5|42441.4|42401.4|12
1620922240000|2021-05-13 16:10:40|42436.4|42396.4|42451.4|42411.4|42496.3|42456.3|42436.4|42396.4|42
1620922250000|2021-05-13 16:10:50|42456.4|42416.4|42436.4|42396.4|42456.4|42416.4|42436.4|42396.4|25
1620922260000|2021-05-13 16:11:00|42441.4|42401.4|42436.4|42396.4|42446.4|42406.4|42436.4|42396.4|21
1620922270000|2021-05-13 16:11:10|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|12
1620922280000|2021-05-13 16:11:20|42436.5|42396.5|42431.5|42391.5|42441.4|42401.4|42426.5|42386.5|41
1620922290000|2021-05-13 16:11:30|42431.4|42391.4|42426.5|42386.5|42431.5|42391.5|42426.5|42386.5|31
1620922300000|2021-05-13 16:11:40|42416.5|42376.5|42426.5|42386.5|42426.5|42386.5|42416.5|42376.5|10
1620922310000|2021-05-13 16:11:50|42421.5|42381.5|42416.5|42376.5|42421.5|42381.5|42406.6|42366.6|45
1620922320000|2021-05-13 16:12:00|42426.5|42386.5|42441.4|42401.4|42456.4|42416.4|42426.5|42386.5|44
1620922330000|2021-05-13 16:12:10|42456.4|42416.4|42466.4|42426.4|42466.4|42426.4|42446.4|42406.4|35
1620922340000|2021-05-13 16:12:20|42456.4|42416.4|42446.4|42406.4|42456.4|42416.4|42441.4|42401.4|31
1620922350000|2021-05-13 16:12:30|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|42431.5|42391.5|22
1620922360000|2021-05-13 16:12:40|42436.5|42396.5|42466.4|42426.4|42466.4|42426.4|42436.5|42396.5|20
1620922370000|2021-05-13 16:12:50|42456.4|42416.4|42446.4|42406.4|42466.4|42426.4|42441.4|42401.4|31
1620922380000|2021-05-13 16:13:00|42431.5|42391.5|42446.4|42406.4|42446.4|42406.4|42426.5|42386.5|10
1620922390000|2021-05-13 16:13:10|42441.4|42401.4|42436.4|42396.4|42446.4|42406.4|42426.5|42386.5|26
1620922400000|2021-05-13 16:13:20|42446.4|42406.4|42466.4|42426.4|42466.4|42426.4|42446.4|42406.4|13
1620922410000|2021-05-13 16:13:30|42461.4|42421.4|42466.4|42426.4|42466.4|42426.4|42461.4|42421.4|34
1620922420000|2021-05-13 16:13:40|42461.4|42421.4|42456.4|42416.4|42466.4|42426.4|42456.4|42416.4|17
1620922430000|2021-05-13 16:13:50|42451.4|42411.4|42441.4|42401.4|42461.4|42421.4|42441.4|42401.4|21
1620922440000|2021-05-13 16:14:00|42426.5|42386.5|42406.5|42366.5|42426.5|42386.5|42406.5|42366.5|12
1620922450000|2021-05-13 16:14:10|42411.5|42371.5|42411.5|42371.5|42416.5|42376.5|42411.5|42371.5|10
1620922460000|2021-05-13 16:14:20|42406.5|42366.5|42406.5|42366.5|42406.5|42366.5|42406.5|42366.5|2
1620922470000|2021-05-13 16:14:30|42416.5|42376.5|42406.5|42366.5|42416.5|42376.5|42406.5|42366.5|26
1620922480000|2021-05-13 16:14:40|42416.5|42376.5|42421.5|42381.5|42421.5|42381.5|42411.5|42371.5|21
1620922490000|2021-05-13 16:14:50|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|2
1620922500000|2021-05-13 16:15:00|42426.5|42386.5|42446.4|42406.4|42446.4|42406.4|42426.5|42386.5|22
1620922510000|2021-05-13 16:15:10|42441.4|42401.4|42431.5|42391.5|42441.4|42401.4|42431.5|42391.5|20
1620922520000|2021-05-13 16:15:20|42436.4|42396.4|42446.4|42406.4|42446.4|42406.4|42436.4|42396.4|13
1620922530000|2021-05-13 16:15:30|42441.4|42401.4|42446.4|42406.4|42446.4|42406.4|42436.4|42396.4|16
1620922540000|2021-05-13 16:15:40|42441.4|42401.4|42426.5|42386.5|42441.4|42401.4|42426.5|42386.5|10
1620922550000|2021-05-13 16:15:50|42436.4|42396.4|42446.4|42406.4|42446.4|42406.4|42436.4|42396.4|10
1620922560000|2021-05-13 16:16:00|42456.4|42416.4|42476.3|42436.3|42476.3|42436.3|42456.4|42416.4|123
1620922570000|2021-05-13 16:16:10|42486.3|42446.3|42476.3|42436.3|42486.3|42446.3|42471.4|42431.4|11
1620922580000|2021-05-13 16:16:20|42471.4|42431.4|42466.4|42426.4|42476.3|42436.3|42466.4|42426.4|6
1620922590000|2021-05-13 16:16:30|42471.4|42431.4|42441.4|42401.4|42471.4|42431.4|42436.4|42396.4|38
1620922600000|2021-05-13 16:16:40|42436.5|42396.5|42451.4|42411.4|42456.4|42416.4|42426.5|42386.5|16
1620922610000|2021-05-13 16:16:50|42456.4|42416.4|42451.4|42411.4|42456.4|42416.4|42451.4|42411.4|11
1620922620000|2021-05-13 16:17:00|42446.4|42406.4|42481.3|42441.3|42481.3|42441.3|42446.4|42406.4|44
1620922630000|2021-05-13 16:17:10|42486.3|42446.3|42486.3|42446.3|42486.3|42446.3|42481.3|42441.3|2
1620922640000|2021-05-13 16:17:20|42481.3|42441.3|42486.3|42446.3|42486.3|42446.3|42471.4|42431.4|23
1620922650000|2021-05-13 16:17:30|42496.3|42456.3|42516.2|42476.2|42516.2|42476.2|42496.3|42456.3|43
1620922660000|2021-05-13 16:17:40|42511.3|42471.3|42536.2|42496.2|42536.2|42496.2|42511.3|42471.3|31
1620922670000|2021-05-13 16:17:50|42526.2|42486.2|42526.2|42486.2|42526.2|42486.2|42526.2|42486.2|3
1620922680000|2021-05-13 16:18:00|42511.3|42471.3|42481.3|42441.3|42516.2|42476.2|42481.3|42441.3|28
1620922690000|2021-05-13 16:18:10|42476.4|42436.4|42471.4|42431.4|42486.3|42446.3|42471.4|42431.4|5
1620922700000|2021-05-13 16:18:20|42466.4|42426.4|42441.4|42401.4|42466.4|42426.4|42426.4|42386.4|18
1620922710000|2021-05-13 16:18:30|42436.4|42396.4|42431.4|42391.4|42441.4|42401.4|42426.4|42386.4|14
1620922720000|2021-05-13 16:18:40|42441.4|42401.4|42441.4|42401.4|42446.4|42406.4|42441.4|42401.4|10
1620922730000|2021-05-13 16:18:50|42436.4|42396.4|42436.4|42396.4|42446.4|42406.4|42431.4|42391.4|13
1620922740000|2021-05-13 16:19:00|42441.4|42401.4|42461.4|42421.4|42466.4|42426.4|42441.4|42401.4|11
1620922750000|2021-05-13 16:19:10|42456.4|42416.4|42451.4|42411.4|42456.4|42416.4|42441.4|42401.4|11
1620922760000|2021-05-13 16:19:20|42446.4|42406.4|42446.4|42406.4|42456.4|42416.4|42446.4|42406.4|5
1620922770000|2021-05-13 16:19:30|42441.4|42401.4|42446.4|42406.4|42446.4|42406.4|42441.4|42401.4|5
1620922780000|2021-05-13 16:19:40|42456.4|42416.4|42426.4|42386.4|42456.4|42416.4|42426.4|42386.4|19
1620922790000|2021-05-13 16:19:50|42431.4|42391.4|42421.5|42381.5|42431.4|42391.4|42421.5|42381.5|19
1620922800000|2021-05-13 16:20:00|42416.5|42376.5|42411.5|42371.5|42416.5|42376.5|42401.5|42361.5|25
1620922810000|2021-05-13 16:20:10|42416.5|42376.5|42411.5|42371.5|42436.4|42396.4|42411.5|42371.5|30
1620922820000|2021-05-13 16:20:20|42416.5|42376.5|42406.5|42366.5|42416.5|42376.5|42396.5|42356.5|37
1620922830000|2021-05-13 16:20:30|42401.5|42361.5|42436.4|42396.4|42436.4|42396.4|42401.5|42361.5|9
1620922840000|2021-05-13 16:20:40|42426.4|42386.4|42411.5|42371.5|42426.4|42386.4|42411.5|42371.5|20
1620922850000|2021-05-13 16:20:50|42426.4|42386.4|42391.5|42351.5|42436.4|42396.4|42391.5|42351.5|51
1620922860000|2021-05-13 16:21:00|42396.5|42356.5|42456.4|42416.4|42456.4|42416.4|42396.5|42356.5|53
1620922870000|2021-05-13 16:21:10|42446.4|42406.4|42431.4|42391.4|42456.4|42416.4|42426.5|42386.5|32
1620922880000|2021-05-13 16:21:20|42426.5|42386.5|42416.5|42376.5|42436.4|42396.4|42416.5|42376.5|16
1620922890000|2021-05-13 16:21:30|42401.5|42361.5|42401.5|42361.5|42411.5|42371.5|42396.5|42356.5|20
1620922900000|2021-05-13 16:21:40|42416.5|42376.5|42416.5|42376.5|42426.4|42386.4|42416.5|42376.5|25
1620922910000|2021-05-13 16:21:50|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|42401.5|42361.5|10
1620922920000|2021-05-13 16:22:00|42406.5|42366.5|42426.4|42386.4|42431.4|42391.4|42406.5|42366.5|17
1620922930000|2021-05-13 16:22:10|42421.5|42381.5|42421.5|42381.5|42421.5|42381.5|42416.5|42376.5|5
1620922940000|2021-05-13 16:22:20|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|0
1620922950000|2021-05-13 16:22:30|42340.8|42300.8|42290.8|42250.8|42340.8|42300.8|42280.8|42240.8|22
1620922960000|2021-05-13 16:22:40|42285.8|42245.8|42285.8|42245.8|42295.8|42255.8|42275.8|42235.8|25
1620922970000|2021-05-13 16:22:50|42280.8|42240.8|42295.8|42255.8|42300.8|42260.8|42280.8|42240.8|17
1620922980000|2021-05-13 16:23:00|42290.8|42250.8|42285.8|42245.8|42300.8|42260.8|42285.8|42245.8|8
1620922990000|2021-05-13 16:23:10|42280.8|42240.8|42285.8|42245.8|42295.8|42255.8|42280.8|42240.8|8
1620923000000|2021-05-13 16:23:20|42290.8|42250.8|42295.8|42255.8|42300.8|42260.8|42285.8|42245.8|21
1620923010000|2021-05-13 16:23:30|42300.8|42260.8|42300.8|42260.8|42300.8|42260.8|42295.8|42255.8|4
1620923020000|2021-05-13 16:23:40|42295.8|42255.8|42305.8|42265.8|42305.8|42265.8|42290.8|42250.8|23
1620923030000|2021-05-13 16:23:50|42310.8|42270.8|42300.8|42260.8|42310.8|42270.8|42300.8|42260.8|28
1620923040000|2021-05-13 16:24:00|42295.8|42255.8|42285.8|42245.8|42295.8|42255.8|42275.8|42235.8|39
1620923050000|2021-05-13 16:24:10|42295.8|42255.8|42305.8|42265.8|42315.8|42275.8|42295.8|42255.8|38
1620923060000|2021-05-13 16:24:20|42290.8|42250.8|42280.8|42240.8|42290.8|42250.8|42275.8|42235.8|26
1620923070000|2021-05-13 16:24:30|42290.8|42250.8|42275.8|42235.8|42290.8|42250.8|42265.8|42225.8|42
1620923080000|2021-05-13 16:24:40|42280.8|42240.8|42315.8|42275.8|42315.8|42275.8|42280.8|42240.8|18
1620923090000|2021-05-13 16:24:50|42305.8|42265.8|42280.8|42240.8|42305.8|42265.8|42280.8|42240.8|10
1620923100000|2021-05-13 16:25:00|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|42285.8|42245.8|8
1620923110000|2021-05-13 16:25:10|42285.8|42245.8|42270.8|42230.8|42285.8|42245.8|42265.8|42225.8|24
1620923120000|2021-05-13 16:25:20|42265.8|42225.8|42255.8|42215.8|42265.8|42225.8|42250.8|42210.8|27
1620923130000|2021-05-13 16:25:30|42260.8|42220.8|42230.8|42190.8|42260.8|42220.8|42230.8|42190.8|37
1620923140000|2021-05-13 16:25:40|42240.8|42200.8|42250.8|42210.8|42255.8|42215.8|42240.8|42200.8|14
1620923150000|2021-05-13 16:25:50|42260.8|42220.8|42245.8|42205.8|42265.8|42225.8|42245.8|42205.8|38
1620923160000|2021-05-13 16:26:00|42235.8|42195.8|42305.8|42265.8|42305.8|42265.8|42235.8|42195.8|71
1620923170000|2021-05-13 16:26:10|42300.8|42260.8|42280.8|42240.8|42310.8|42270.8|42275.8|42235.8|23
1620923180000|2021-05-13 16:26:20|42285.8|42245.8|42270.8|42230.8|42285.8|42245.8|42265.8|42225.8|10
1620923190000|2021-05-13 16:26:30|42275.8|42235.8|42290.8|42250.8|42295.8|42255.8|42275.8|42235.8|6
1620923200000|2021-05-13 16:26:40|42280.8|42240.8|42270.8|42230.8|42285.8|42245.8|42270.8|42230.8|9
1620923210000|2021-05-13 16:26:50|42275.8|42235.8|42295.8|42255.8|42295.8|42255.8|42275.8|42235.8|28
1620923220000|2021-05-13 16:27:00|42290.8|42250.8|42290.8|42250.8|42295.8|42255.8|42280.8|42240.8|33
1620923230000|2021-05-13 16:27:10|42295.8|42255.8|42315.8|42275.8|42325.8|42285.8|42295.8|42255.8|25
1620923240000|2021-05-13 16:27:20|42305.8|42265.8|42310.8|42270.8|42325.8|42285.8|42305.8|42265.8|24
1620923250000|2021-05-13 16:27:30|42300.8|42260.8|42295.8|42255.8|42300.8|42260.8|42280.8|42240.8|14
1620923260000|2021-05-13 16:27:40|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|42280.8|42240.8|9
1620923270000|2021-05-13 16:27:50|42285.8|42245.8|42275.8|42235.8|42290.8|42250.8|42275.8|42235.8|5
1620923280000|2021-05-13 16:28:00|42280.8|42240.8|42305.8|42265.8|42315.8|42275.8|42280.8|42240.8|9
1620923290000|2021-05-13 16:28:10|42300.8|42260.8|42305.8|42265.8|42305.8|42265.8|42300.8|42260.8|3
1620923300000|2021-05-13 16:28:20|42315.8|42275.8|42310.8|42270.8|42335.8|42295.8|42310.8|42270.8|14
1620923310000|2021-05-13 16:28:30|42285.8|42245.8|42265.8|42225.8|42285.8|42245.8|42260.8|42220.8|12
1620923320000|2021-05-13 16:28:40|42285.8|42245.8|42290.8|42250.8|42295.8|42255.8|42265.8|42225.8|22
1620923330000|2021-05-13 16:28:50|42285.8|42245.8|42270.8|42230.8|42285.8|42245.8|42270.8|42230.8|15
1620923340000|2021-05-13 16:29:00|42275.8|42235.8|42300.8|42260.8|42300.8|42260.8|42265.8|42225.8|15
1620923350000|2021-05-13 16:29:10|42305.8|42265.8|42300.8|42260.8|42305.8|42265.8|42300.8|42260.8|8
1620923360000|2021-05-13 16:29:20|42295.8|42255.8|42290.8|42250.8|42295.8|42255.8|42280.8|42240.8|13
1620923370000|2021-05-13 16:29:30|42295.8|42255.8|42290.8|42250.8|42300.8|42260.8|42290.8|42250.8|3
1620923380000|2021-05-13 16:29:40|42285.8|42245.8|42265.8|42225.8|42290.8|42250.8|42265.8|42225.8|3
1620923390000|2021-05-13 16:29:50|42260.8|42220.8|42280.8|42240.8|42285.8|42245.8|42260.8|42220.8|13
1620923400000|2021-05-13 16:30:00|42275.8|42235.8|42280.8|42240.8|42285.8|42245.8|42275.8|42235.8|12
1620923410000|2021-05-13 16:30:10|42285.8|42245.8|42290.8|42250.8|42290.8|42250.8|42275.8|42235.8|12
1620923420000|2021-05-13 16:30:20|42295.8|42255.8|42275.8|42235.8|42295.8|42255.8|42265.8|42225.8|24
1620923430000|2021-05-13 16:30:30|42285.8|42245.8|42280.8|42240.8|42285.8|42245.8|42275.8|42235.8|16
1620923440000|2021-05-13 16:30:40|42285.8|42245.8|42315.8|42275.8|42315.8|42275.8|42275.8|42235.8|44
1620923450000|2021-05-13 16:30:50|42325.8|42285.8|42340.8|42300.8|42345.8|42305.8|42325.8|42285.8|26
1620923460000|2021-05-13 16:31:00|42345.8|42305.8|42345.8|42305.8|42345.8|42305.8|42330.8|42290.8|10
1620923470000|2021-05-13 16:31:10|42350.8|42310.8|42355.8|42315.8|42355.8|42315.8|42345.8|42305.8|19
1620923480000|2021-05-13 16:31:20|42345.8|42305.8|42355.8|42315.8|42355.8|42315.8|42345.8|42305.8|8
1620923490000|2021-05-13 16:31:30|42345.8|42305.8|42315.8|42275.8|42345.8|42305.8|42310.8|42270.8|12
1620923500000|2021-05-13 16:31:40|42310.8|42270.8|42300.8|42260.8|42315.8|42275.8|42290.8|42250.8|27
1620923510000|2021-05-13 16:31:50|42295.8|42255.8|42305.8|42265.8|42305.8|42265.8|42295.8|42255.8|8
1620923520000|2021-05-13 16:32:00|42325.8|42285.8|42300.8|42260.8|42325.8|42285.8|42295.8|42255.8|28
1620923530000|2021-05-13 16:32:10|42295.8|42255.8|42340.8|42300.8|42340.8|42300.8|42295.8|42255.8|22
1620923540000|2021-05-13 16:32:20|42345.8|42305.8|42350.8|42310.8|42355.8|42315.8|42345.8|42305.8|19
1620923550000|2021-05-13 16:32:30|42345.8|42305.8|42355.8|42315.8|42355.8|42315.8|42345.8|42305.8|3
1620923560000|2021-05-13 16:32:40|42360.8|42320.8|42360.8|42320.8|42365.8|42325.8|42360.8|42320.8|11
1620923570000|2021-05-13 16:32:50|42370.8|42330.8|42370.8|42330.8|42380.8|42340.8|42350.8|42310.8|26
1620923580000|2021-05-13 16:33:00|42365.8|42325.8|42375.8|42335.8|42375.8|42335.8|42355.8|42315.8|51
1620923590000|2021-05-13 16:33:10|42380.8|42340.8|42370.8|42330.8|42405.8|42365.8|42370.8|42330.8|26
1620923600000|2021-05-13 16:33:20|42365.8|42325.8|42360.8|42320.8|42370.8|42330.8|42360.8|42320.8|12
1620923610000|2021-05-13 16:33:30|42365.8|42325.8|42355.8|42315.8|42385.8|42345.8|42350.8|42310.8|16
1620923620000|2021-05-13 16:33:40|42345.8|42305.8|42380.8|42340.8|42400.8|42360.8|42325.8|42285.8|224
1620923630000|2021-05-13 16:33:50|42385.8|42345.8|42395.8|42355.8|42395.8|42355.8|42385.8|42345.8|14
1620923640000|2021-05-13 16:34:00|42400.8|42360.8|42410.8|42370.8|42410.8|42370.8|42385.8|42345.8|59
1620923650000|2021-05-13 16:34:10|42405.8|42365.8|42425.8|42385.8|42425.8|42385.8|42405.8|42365.8|37
1620923660000|2021-05-13 16:34:20|42420.8|42380.8|42425.7|42385.7|42425.7|42385.7|42420.7|42380.7|32
1620923670000|2021-05-13 16:34:30|42430.7|42390.7|42450.7|42410.7|42455.7|42415.7|42425.7|42385.7|35
1620923680000|2021-05-13 16:34:40|42445.8|42405.8|42430.7|42390.7|42445.8|42405.8|42405.7|42365.7|50
1620923690000|2021-05-13 16:34:50|42420.7|42380.7|42405.7|42365.7|42420.7|42380.7|42395.7|42355.7|5
1620923700000|2021-05-13 16:35:00|42400.8|42360.8|42390.7|42350.7|42400.8|42360.8|42385.7|42345.7|5
1620923710000|2021-05-13 16:35:10|42410.7|42370.7|42410.7|42370.7|42410.7|42370.7|42410.7|42370.7|34
1620923720000|2021-05-13 16:35:20|42405.7|42365.7|42380.7|42340.7|42405.7|42365.7|42380.7|42340.7|8
1620923730000|2021-05-13 16:35:30|42375.7|42335.7|42370.7|42330.7|42375.7|42335.7|42360.7|42320.7|11
1620923740000|2021-05-13 16:35:40|42370.8|42330.8|42330.7|42290.7|42370.8|42330.8|42330.7|42290.7|29
1620923750000|2021-05-13 16:35:50|42325.7|42285.7|42385.7|42345.7|42400.7|42360.7|42325.7|42285.7|38
1620923760000|2021-05-13 16:36:00|42395.7|42355.7|42385.7|42345.7|42395.7|42355.7|42380.7|42340.7|19
1620923770000|2021-05-13 16:36:10|42385.8|42345.8|42330.7|42290.7|42385.8|42345.8|42325.7|42285.7|10
1620923780000|2021-05-13 16:36:20|42325.8|42285.8|42340.7|42300.7|42350.7|42310.7|42325.7|42285.7|15
1620923790000|2021-05-13 16:36:30|42330.7|42290.7|42345.7|42305.7|42345.7|42305.7|42325.7|42285.7|17
1620923800000|2021-05-13 16:36:40|42350.7|42310.7|42355.7|42315.7|42355.7|42315.7|42320.7|42280.7|24
1620923810000|2021-05-13 16:36:50|42345.7|42305.7|42330.7|42290.7|42345.7|42305.7|42325.7|42285.7|10
1620923820000|2021-05-13 16:37:00|42335.7|42295.7|42340.7|42300.7|42340.7|42300.7|42325.7|42285.7|12
1620923830000|2021-05-13 16:37:10|42340.8|42300.8|42370.7|42330.7|42375.7|42335.7|42340.7|42300.7|23
1620923840000|2021-05-13 16:37:20|42365.8|42325.8|42350.7|42310.7|42365.8|42325.8|42335.7|42295.7|31
1620923850000|2021-05-13 16:37:30|42355.7|42315.7|42335.7|42295.7|42355.7|42315.7|42335.7|42295.7|20
1620923860000|2021-05-13 16:37:40|42340.7|42300.7|42345.7|42305.7|42355.7|42315.7|42340.7|42300.7|8
1620923870000|2021-05-13 16:37:50|42340.7|42300.7|42350.7|42310.7|42350.7|42310.7|42340.7|42300.7|5
1620923880000|2021-05-13 16:38:00|42350.8|42310.8|42380.7|42340.7|42385.7|42345.7|42350.8|42310.8|18
1620923890000|2021-05-13 16:38:10|42380.8|42340.8|42395.7|42355.7|42395.7|42355.7|42370.7|42330.7|17
1620923900000|2021-05-13 16:38:20|42385.7|42345.7|42395.7|42355.7|42395.7|42355.7|42385.7|42345.7|18
1620923910000|2021-05-13 16:38:30|42390.7|42350.7|42395.7|42355.7|42395.7|42355.7|42390.7|42350.7|12
1620923920000|2021-05-13 16:38:40|42390.7|42350.7|42405.7|42365.7|42405.7|42365.7|42380.7|42340.7|28
1620923930000|2021-05-13 16:38:50|42400.7|42360.7|42415.7|42375.7|42415.7|42375.7|42400.7|42360.7|4
1620923940000|2021-05-13 16:39:00|42425.7|42385.7|42420.7|42380.7|42425.7|42385.7|42420.7|42380.7|23
1620923950000|2021-05-13 16:39:10|42420.8|42380.8|42430.7|42390.7|42435.7|42395.7|42420.7|42380.7|8
1620923960000|2021-05-13 16:39:20|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|0
1620923970000|2021-05-13 16:39:30|42430.7|42390.7|42430.7|42390.7|42435.7|42395.7|42425.7|42385.7|11
1620923980000|2021-05-13 16:39:40|42435.7|42395.7|42395.7|42355.7|42435.7|42395.7|42395.7|42355.7|32
1620923990000|2021-05-13 16:39:50|42390.7|42350.7|42400.7|42360.7|42405.7|42365.7|42380.7|42340.7|9
1620924000000|2021-05-13 16:40:00|42405.7|42365.7|42405.7|42365.7|42410.7|42370.7|42385.7|42345.7|11
1620924010000|2021-05-13 16:40:10|42415.7|42375.7|42420.7|42380.7|42435.7|42395.7|42415.7|42375.7|7
1620924020000|2021-05-13 16:40:20|42420.8|42380.8|42470.7|42430.7|42470.7|42430.7|42420.7|42380.7|19
1620924030000|2021-05-13 16:40:30|42475.7|42435.7|42505.7|42465.7|42505.7|42465.7|42465.7|42425.7|25
1620924040000|2021-05-13 16:40:40|42515.7|42475.7|42540.7|42500.7|42545.7|42505.7|42515.7|42475.7|25
1620924050000|2021-05-13 16:40:50|42535.8|42495.8|42540.7|42500.7|42555.7|42515.7|42530.7|42490.7|30
1620924060000|2021-05-13 16:41:00|42530.7|42490.7|42545.7|42505.7|42550.7|42510.7|42530.7|42490.7|17
1620924070000|2021-05-13 16:41:10|42540.7|42500.7|42520.7|42480.7|42540.7|42500.7|42520.7|42480.7|11
1620924080000|2021-05-13 16:41:20|42525.7|42485.7|42485.7|42445.7|42535.7|42495.7|42480.7|42440.7|35
1620924090000|2021-05-13 16:41:30|42480.7|42440.7|42495.7|42455.7|42505.7|42465.7|42470.7|42430.7|25
1620924100000|2021-05-13 16:41:40|42495.8|42455.8|42490.7|42450.7|42505.7|42465.7|42480.7|42440.7|18
1620924110000|2021-05-13 16:41:50|42485.8|42445.8|42470.7|42430.7|42495.7|42455.7|42470.7|42430.7|53
1620924120000|2021-05-13 16:42:00|42475.7|42435.7|42465.7|42425.7|42480.8|42440.8|42465.7|42425.7|10
1620924130000|2021-05-13 16:42:10|42460.7|42420.7|42490.7|42450.7|42505.7|42465.7|42455.7|42415.7|62
1620924140000|2021-05-13 16:42:20|42495.7|42455.7|42475.7|42435.7|42495.7|42455.7|42470.7|42430.7|11
1620924150000|2021-05-13 16:42:30|42470.8|42430.8|42455.7|42415.7|42475.7|42435.7|42450.7|42410.7|23
1620924160000|2021-05-13 16:42:40|42460.7|42420.7|42485.7|42445.7|42495.7|42455.7|42460.7|42420.7|32
1620924170000|2021-05-13 16:42:50|42495.7|42455.7|42500.7|42460.7|42505.7|42465.7|42495.7|42455.7|29
1620924180000|2021-05-13 16:43:00|42505.7|42465.7|42550.7|42510.7|42550.7|42510.7|42505.7|42465.7|83
1620924190000|2021-05-13 16:43:10|42540.7|42500.7|42560.7|42520.7|42560.7|42520.7|42540.7|42500.7|27
1620924200000|2021-05-13 16:43:20|42555.7|42515.7|42565.7|42525.7|42575.7|42535.7|42555.7|42515.7|26
1620924210000|2021-05-13 16:43:30|42570.7|42530.7|42585.7|42545.7|42585.7|42545.7|42570.7|42530.7|27
1620924220000|2021-05-13 16:43:40|42600.7|42560.7|42595.7|42555.7|42605.7|42565.7|42585.8|42545.8|27
1620924230000|2021-05-13 16:43:50|42585.7|42545.7|42550.7|42510.7|42585.7|42545.7|42550.7|42510.7|16
1620924240000|2021-05-13 16:44:00|42540.7|42500.7|42530.7|42490.7|42545.7|42505.7|42530.7|42490.7|10
1620924250000|2021-05-13 16:44:10|42525.7|42485.7|42535.7|42495.7|42535.7|42495.7|42510.7|42470.7|21
1620924260000|2021-05-13 16:44:20|42540.7|42500.7|42535.7|42495.7|42555.7|42515.7|42535.7|42495.7|36
1620924270000|2021-05-13 16:44:30|42540.7|42500.7|42545.7|42505.7|42545.7|42505.7|42525.7|42485.7|25
1620924280000|2021-05-13 16:44:40|42530.7|42490.7|42520.7|42480.7|42530.7|42490.7|42520.7|42480.7|14
1620924290000|2021-05-13 16:44:50|42515.7|42475.7|42510.7|42470.7|42515.7|42475.7|42510.7|42470.7|1
1620924300000|2021-05-13 16:45:00|42505.7|42465.7|42500.7|42460.7|42505.7|42465.7|42500.7|42460.7|9
1620924310000|2021-05-13 16:45:10|42495.7|42455.7|42580.7|42540.7|42580.7|42540.7|42495.7|42455.7|34
1620924320000|2021-05-13 16:45:20|42575.7|42535.7|42595.7|42555.7|42615.7|42575.7|42565.7|42525.7|60
1620924330000|2021-05-13 16:45:30|42610.7|42570.7|42565.7|42525.7|42615.7|42575.7|42555.7|42515.7|49
1620924340000|2021-05-13 16:45:40|42575.7|42535.7|42555.7|42515.7|42600.7|42560.7|42545.7|42505.7|36
1620924350000|2021-05-13 16:45:50|42560.7|42520.7|42565.7|42525.7|42565.7|42525.7|42545.7|42505.7|27
1620924360000|2021-05-13 16:46:00|42575.7|42535.7|42590.7|42550.7|42590.7|42550.7|42575.7|42535.7|22
1620924370000|2021-05-13 16:46:10|42580.7|42540.7|42625.7|42585.7|42625.7|42585.7|42575.7|42535.7|24
1620924380000|2021-05-13 16:46:20|42630.7|42590.7|42631.6|42591.6|42655.7|42615.7|42621.6|42581.6|44
1620924390000|2021-05-13 16:46:30|42631.5|42591.5|42601.6|42561.6|42631.5|42591.5|42586.7|42546.7|20
1620924400000|2021-05-13 16:46:40|42606.6|42566.6|42651.5|42611.5|42656.5|42616.5|42596.6|42556.6|41
1620924410000|2021-05-13 16:46:50|42646.5|42606.5|42661.5|42621.5|42666.5|42626.5|42616.6|42576.6|49
1620924420000|2021-05-13 16:47:00|42656.5|42616.5|42611.6|42571.6|42661.5|42621.5|42611.6|42571.6|39
1620924430000|2021-05-13 16:47:10|42616.6|42576.6|42575.9|42535.9|42616.6|42576.6|42575.9|42535.9|23
1620924440000|2021-05-13 16:47:20|42575.8|42535.8|42560.8|42520.8|42575.8|42535.8|42555.8|42515.8|16
1620924450000|2021-05-13 16:47:30|42565.8|42525.8|42520.9|42480.9|42565.8|42525.8|42520.8|42480.8|20
1620924460000|2021-05-13 16:47:40|42530.8|42490.8|42540.8|42500.8|42545.8|42505.8|42530.8|42490.8|36
1620924470000|2021-05-13 16:47:50|42545.8|42505.8|42500.8|42460.8|42545.8|42505.8|42500.8|42460.8|4
1620924480000|2021-05-13 16:48:00|42495.8|42455.8|42445.8|42405.8|42505.8|42465.8|42430.8|42390.8|28
1620924490000|2021-05-13 16:48:10|42440.8|42400.8|42440.8|42400.8|42445.8|42405.8|42435.8|42395.8|41
1620924500000|2021-05-13 16:48:20|42445.8|42405.8|42450.8|42410.8|42450.8|42410.8|42430.8|42390.8|31
1620924510000|2021-05-13 16:48:30|42445.9|42405.9|42445.8|42405.8|42450.8|42410.8|42435.8|42395.8|15
1620924520000|2021-05-13 16:48:40|42440.8|42400.8|42430.8|42390.8|42445.8|42405.8|42430.8|42390.8|9
1620924530000|2021-05-13 16:48:50|42425.8|42385.8|42425.9|42385.9|42430.8|42390.8|42420.8|42380.8|13
1620924540000|2021-05-13 16:49:00|42420.9|42380.9|42420.8|42380.8|42430.9|42390.9|42415.8|42375.8|48
1620924550000|2021-05-13 16:49:10|42415.8|42375.8|42430.8|42390.8|42435.8|42395.8|42415.8|42375.8|20
1620924560000|2021-05-13 16:49:20|42425.8|42385.8|42420.8|42380.8|42435.8|42395.8|42420.8|42380.8|13
1620924570000|2021-05-13 16:49:30|42410.8|42370.8|42420.8|42380.8|42420.8|42380.8|42410.8|42370.8|26
1620924580000|2021-05-13 16:49:40|42410.8|42370.8|42405.8|42365.8|42410.8|42370.8|42390.8|42350.8|24
1620924590000|2021-05-13 16:49:50|42405.9|42365.9|42425.8|42385.8|42425.8|42385.8|42405.8|42365.8|26
1620924600000|2021-05-13 16:50:00|42465.8|42425.8|42460.8|42420.8|42465.8|42425.8|42460.8|42420.8|24
1620924610000|2021-05-13 16:50:10|42465.8|42425.8|42450.8|42410.8|42465.8|42425.8|42430.8|42390.8|7
1620924620000|2021-05-13 16:50:20|42445.8|42405.8|42430.8|42390.8|42445.8|42405.8|42430.8|42390.8|7
1620924630000|2021-05-13 16:50:30|42435.8|42395.8|42450.8|42410.8|42455.8|42415.8|42435.8|42395.8|41
1620924640000|2021-05-13 16:50:40|42445.9|42405.9|42445.8|42405.8|42450.8|42410.8|42445.8|42405.8|1
1620924650000|2021-05-13 16:50:50|42450.8|42410.8|42435.8|42395.8|42450.8|42410.8|42430.8|42390.8|8
1620924660000|2021-05-13 16:51:00|42430.8|42390.8|42480.8|42440.8|42495.8|42455.8|42425.8|42385.8|33
1620924670000|2021-05-13 16:51:10|42475.9|42435.9|42450.8|42410.8|42475.9|42435.9|42450.8|42410.8|5
1620924680000|2021-05-13 16:51:20|42455.8|42415.8|42420.8|42380.8|42460.8|42420.8|42420.8|42380.8|40
1620924690000|2021-05-13 16:51:30|42415.9|42375.9|42410.8|42370.8|42415.9|42375.9|42405.8|42365.8|19
1620924700000|2021-05-13 16:51:40|42410.9|42370.9|42435.8|42395.8|42435.8|42395.8|42410.9|42370.9|22
1620924710000|2021-05-13 16:51:50|42425.8|42385.8|42430.8|42390.8|42435.8|42395.8|42425.8|42385.8|18
1620924720000|2021-05-13 16:52:00|42430.9|42390.9|42455.8|42415.8|42455.8|42415.8|42430.9|42390.9|36
1620924730000|2021-05-13 16:52:10|42455.9|42415.9|42475.8|42435.8|42485.8|42445.8|42455.9|42415.9|29
1620924740000|2021-05-13 16:52:20|42475.9|42435.9|42495.8|42455.8|42495.8|42455.8|42475.9|42435.9|19
1620924750000|2021-05-13 16:52:30|42505.8|42465.8|42540.8|42500.8|42545.8|42505.8|42495.8|42455.8|45
1620924760000|2021-05-13 16:52:40|42535.8|42495.8|42520.9|42480.9|42540.8|42500.8|42515.8|42475.8|69
1620924770000|2021-05-13 16:52:50|42520.8|42480.8|42510.8|42470.8|42520.8|42480.8|42510.8|42470.8|7
1620924780000|2021-05-13 16:53:00|42515.8|42475.8|42480.8|42440.8|42515.8|42475.8|42480.8|42440.8|6
1620924790000|2021-05-13 16:53:10|42475.9|42435.9|42470.8|42430.8|42500.8|42460.8|42465.8|42425.8|21
1620924800000|2021-05-13 16:53:20|42475.8|42435.8|42450.8|42410.8|42475.8|42435.8|42450.8|42410.8|5
1620924810000|2021-05-13 16:53:30|42450.9|42410.9|42460.8|42420.8|42465.8|42425.8|42450.8|42410.8|12
1620924820000|2021-05-13 16:53:40|42460.9|42420.9|42490.8|42450.8|42490.8|42450.8|42460.9|42420.9|7
1620924830000|2021-05-13 16:53:50|42505.8|42465.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|11
1620924840000|2021-05-13 16:54:00|42495.8|42455.8|42480.8|42440.8|42495.8|42455.8|42480.8|42440.8|7
1620924850000|2021-05-13 16:54:10|42475.9|42435.9|42515.8|42475.8|42515.8|42475.8|42475.8|42435.8|43
1620924860000|2021-05-13 16:54:20|42525.8|42485.8|42530.8|42490.8|42550.8|42510.8|42525.8|42485.8|53
1620924870000|2021-05-13 16:54:30|42530.9|42490.9|42530.8|42490.8|42535.8|42495.8|42530.8|42490.8|2
1620924880000|2021-05-13 16:54:40|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|4
1620924890000|2021-05-13 16:54:50|42525.9|42485.9|42540.8|42500.8|42540.8|42500.8|42525.8|42485.8|16
1620924900000|2021-05-13 16:55:00|42545.8|42505.8|42545.8|42505.8|42550.8|42510.8|42540.8|42500.8|32
1620924910000|2021-05-13 16:55:10|42540.8|42500.8|42555.8|42515.8|42570.8|42530.8|42540.8|42500.8|42
1620924920000|2021-05-13 16:55:20|42550.8|42510.8|42520.8|42480.8|42550.8|42510.8|42515.8|42475.8|22
1620924930000|2021-05-13 16:55:30|42535.8|42495.8|42555.8|42515.8|42555.8|42515.8|42525.8|42485.8|42
1620924940000|2021-05-13 16:55:40|42550.8|42510.8|42555.8|42515.8|42555.8|42515.8|42545.8|42505.8|5
1620924950000|2021-05-13 16:55:50|42550.8|42510.8|42535.8|42495.8|42555.8|42515.8|42535.8|42495.8|24
1620924960000|2021-05-13 16:56:00|42525.8|42485.8|42500.8|42460.8|42525.8|42485.8|42495.8|42455.8|25
1620924970000|2021-05-13 16:56:10|42485.8|42445.8|42490.8|42450.8|42490.8|42450.8|42475.8|42435.8|25
1620924980000|2021-05-13 16:56:20|42485.8|42445.8|42495.8|42455.8|42515.8|42475.8|42485.8|42445.8|25
1620924990000|2021-05-13 16:56:30|42485.8|42445.8|42465.8|42425.8|42485.8|42445.8|42465.8|42425.8|12
1620925000000|2021-05-13 16:56:40|42460.8|42420.8|42475.8|42435.8|42475.8|42435.8|42460.8|42420.8|17
1620925010000|2021-05-13 16:56:50|42470.8|42430.8|42465.8|42425.8|42485.8|42445.8|42465.8|42425.8|19
1620925020000|2021-05-13 16:57:00|42460.8|42420.8|42440.8|42400.8|42460.8|42420.8|42440.8|42400.8|14
1620925030000|2021-05-13 16:57:10|42435.8|42395.8|42425.8|42385.8|42435.8|42395.8|42425.8|42385.8|5
1620925040000|2021-05-13 16:57:20|42420.8|42380.8|42420.8|42380.8|42425.8|42385.8|42420.8|42380.8|9
1620925050000|2021-05-13 16:57:30|42435.8|42395.8|42450.8|42410.8|42465.8|42425.8|42435.8|42395.8|25
1620925060000|2021-05-13 16:57:40|42445.8|42405.8|42440.8|42400.8|42445.8|42405.8|42435.8|42395.8|14
1620925070000|2021-05-13 16:57:50|42455.8|42415.8|42435.8|42395.8|42455.8|42415.8|42435.8|42395.8|19
1620925080000|2021-05-13 16:58:00|42445.8|42405.8|42470.8|42430.8|42475.8|42435.8|42440.8|42400.8|54
1620925090000|2021-05-13 16:58:10|42465.8|42425.8|42480.8|42440.8|42485.8|42445.8|42465.8|42425.8|17
1620925100000|2021-05-13 16:58:20|42485.8|42445.8|42465.8|42425.8|42485.8|42445.8|42465.8|42425.8|11
1620925110000|2021-05-13 16:58:30|42455.8|42415.8|42460.8|42420.8|42465.8|42425.8|42455.8|42415.8|11
1620925120000|2021-05-13 16:58:40|42465.8|42425.8|42485.8|42445.8|42495.8|42455.8|42460.8|42420.8|50
1620925130000|2021-05-13 16:58:50|42480.8|42440.8|42470.8|42430.8|42485.8|42445.8|42470.8|42430.8|3
1620925140000|2021-05-13 16:59:00|42475.8|42435.8|42475.8|42435.8|42475.8|42435.8|42470.8|42430.8|9
1620925150000|2021-05-13 16:59:10|42465.8|42425.8|42450.8|42410.8|42465.8|42425.8|42445.8|42405.8|21
1620925160000|2021-05-13 16:59:20|42455.8|42415.8|42445.8|42405.8|42455.8|42415.8|42435.8|42395.8|10
1620925170000|2021-05-13 16:59:30|42440.8|42400.8|42440.8|42400.8|42445.8|42405.8|42440.8|42400.8|5
1620925180000|2021-05-13 16:59:40|42435.8|42395.8|42435.8|42395.8|42435.8|42395.8|42425.8|42385.8|11
1620925190000|2021-05-13 16:59:50|||||||||12
1620925200000|2021-05-13 17:00:00|42445.8|42405.8|42450.8|42410.8|42465.8|42425.8|42440.8|42400.8|15
1620925210000|2021-05-13 17:00:10|42455.8|42415.8|42450.8|42410.8|42455.8|42415.8|42440.8|42400.8|10
1620925220000|2021-05-13 17:00:20|42460.8|42420.8|42465.8|42425.8|42465.8|42425.8|42450.8|42410.8|26
1620925230000|2021-05-13 17:00:30|42460.8|42420.8|42450.8|42410.8|42460.8|42420.8|42450.8|42410.8|5
1620925240000|2021-05-13 17:00:40|42455.8|42415.8|42475.8|42435.8|42475.8|42435.8|42455.8|42415.8|37
1620925250000|2021-05-13 17:00:50|42470.8|42430.8|42440.8|42400.8|42475.8|42435.8|42440.8|42400.8|10
1620925260000|2021-05-13 17:01:00|42455.8|42415.8|42465.8|42425.8|42470.8|42430.8|42455.8|42415.8|11
1620925270000|2021-05-13 17:01:10|42460.8|42420.8|42480.8|42440.8|42485.8|42445.8|42455.8|42415.8|15
1620925280000|2021-05-13 17:01:20|42485.8|42445.8|42500.8|42460.8|42500.8|42460.8|42485.8|42445.8|10
1620925290000|2021-05-13 17:01:30|42525.8|42485.8|42530.8|42490.8|42540.8|42500.8|42520.8|42480.8|17
1620925300000|2021-05-13 17:01:40|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|42510.8|42470.8|6
1620925310000|2021-05-13 17:01:50|42530.8|42490.8|42505.8|42465.8|42540.8|42500.8|42505.8|42465.8|35
1620925320000|2021-05-13 17:02:00|42500.8|42460.8|42485.8|42445.8|42500.8|42460.8|42480.8|42440.8|17
1620925330000|2021-05-13 17:02:10|42495.8|42455.8|42510.8|42470.8|42510.8|42470.8|42485.8|42445.8|20
1620925340000|2021-05-13 17:02:20|42505.8|42465.8|42505.8|42465.8|42510.8|42470.8|42500.8|42460.8|5
1620925350000|2021-05-13 17:02:30|42510.8|42470.8|42510.8|42470.8|42510.8|42470.8|42495.8|42455.8|12
1620925360000|2021-05-13 17:02:40|42500.8|42460.8|42525.8|42485.8|42540.8|42500.8|42495.8|42455.8|21
1620925370000|2021-05-13 17:02:50|42515.8|42475.8|42520.8|42480.8|42520.8|42480.8|42505.8|42465.8|38
1620925380000|2021-05-13 17:03:00|42525.8|42485.8|42525.8|42485.8|42535.8|42495.8|42520.8|42480.8|15
1620925390000|2021-05-13 17:03:10|42515.8|42475.8|42520.8|42480.8|42525.8|42485.8|42515.8|42475.8|4
1620925400000|2021-05-13 17:03:20|42515.8|42475.8|42500.8|42460.8|42515.8|42475.8|42495.8|42455.8|7
1620925410000|2021-05-13 17:03:30|42495.8|42455.8|42505.8|42465.8|42505.8|42465.8|42490.8|42450.8|5
1620925420000|2021-05-13 17:03:40|42510.8|42470.8|42490.8|42450.8|42510.8|42470.8|42490.8|42450.8|3
1620925430000|2021-05-13 17:03:50|42485.8|42445.8|42485.8|42445.8|42495.8|42455.8|42485.8|42445.8|5
1620925440000|2021-05-13 17:04:00|42480.8|42440.8|42475.8|42435.8|42490.8|42450.8|42475.8|42435.8|3
1620925450000|2021-05-13 17:04:10|42465.8|42425.8|42475.8|42435.8|42475.8|42435.8|42465.8|42425.8|5
1620925460000|2021-05-13 17:04:20|42470.8|42430.8|42470.8|42430.8|42475.8|42435.8|42470.8|42430.8|17
1620925470000|2021-05-13 17:04:30|42465.8|42425.8|42465.8|42425.8|42470.8|42430.8|42465.8|42425.8|6
1620925480000|2021-05-13 17:04:40|42460.8|42420.8|42500.8|42460.8|42510.8|42470.8|42460.8|42420.8|24
1620925490000|2021-05-13 17:04:50|42505.8|42465.8|42540.8|42500.8|42540.8|42500.8|42500.8|42460.8|24
1620925500000|2021-05-13 17:05:00|42535.8|42495.8|42550.8|42510.8|42550.8|42510.8|42535.8|42495.8|6
1620925510000|2021-05-13 17:05:10|42555.8|42515.8|42530.8|42490.8|42555.8|42515.8|42530.8|42490.8|12
1620925520000|2021-05-13 17:05:20|42520.8|42480.8|42535.8|42495.8|42545.8|42505.8|42520.8|42480.8|23
1620925530000|2021-05-13 17:05:30|42540.8|42500.8|42545.8|42505.8|42545.8|42505.8|42530.8|42490.8|5
1620925540000|2021-05-13 17:05:40|42540.8|42500.8|42545.8|42505.8|42545.8|42505.8|42530.8|42490.8|20
1620925550000|2021-05-13 17:05:50|42540.8|42500.8|42510.8|42470.8|42540.8|42500.8|42510.8|42470.8|8
1620925560000|2021-05-13 17:06:00|42505.8|42465.8|42495.8|42455.8|42515.8|42475.8|42495.8|42455.8|19
1620925570000|2021-05-13 17:06:10|42490.8|42450.8|42495.8|42455.8|42495.8|42455.8|42485.8|42445.8|10
1620925580000|2021-05-13 17:06:20|42475.8|42435.8|42475.8|42435.8|42480.8|42440.8|42470.8|42430.8|8
1620925590000|2021-05-13 17:06:30|42485.8|42445.8|42485.8|42445.8|42485.8|42445.8|42480.8|42440.8|9
1620925600000|2021-05-13 17:06:40|42480.8|42440.8|42475.8|42435.8|42480.8|42440.8|42475.8|42435.8|1
1620925610000|2021-05-13 17:06:50|42470.8|42430.8|42470.8|42430.8|42480.8|42440.8|42470.8|42430.8|6
1620925620000|2021-05-13 17:07:00|42475.8|42435.8|42465.8|42425.8|42475.8|42435.8|42465.8|42425.8|7
1620925630000|2021-05-13 17:07:10|42460.8|42420.8|42455.8|42415.8|42465.8|42425.8|42455.8|42415.8|7
1620925640000|2021-05-13 17:07:20|42450.8|42410.8|42465.8|42425.8|42465.8|42425.8|42450.8|42410.8|5
1620925650000|2021-05-13 17:07:30|42470.8|42430.8|42455.8|42415.8|42470.8|42430.8|42455.8|42415.8|11
1620925660000|2021-05-13 17:07:40|42460.8|42420.8|42445.8|42405.8|42460.8|42420.8|42445.8|42405.8|5
1620925670000|2021-05-13 17:07:50|42465.8|42425.8|42465.8|42425.8|42465.8|42425.8|42465.8|42425.8|15
1620925680000|2021-05-13 17:08:00|42470.8|42430.8|42470.8|42430.8|42475.8|42435.8|42465.8|42425.8|17
1620925690000|2021-05-13 17:08:10|42465.8|42425.8|42460.8|42420.8|42465.8|42425.8|42460.8|42420.8|5
1620925700000|2021-05-13 17:08:20|42470.8|42430.8|42470.8|42430.8|42470.8|42430.8|42470.8|42430.8|6
1620925710000|2021-05-13 17:08:30|42465.8|42425.8|42460.8|42420.8|42470.8|42430.8|42460.8|42420.8|16
1620925720000|2021-05-13 17:08:40|42465.8|42425.8|42430.8|42390.8|42465.8|42425.8|42430.8|42390.8|71
1620925730000|2021-05-13 17:08:50|42425.8|42385.8|42420.8|42380.8|42435.8|42395.8|42415.8|42375.8|29
1620925740000|2021-05-13 17:09:00|42415.8|42375.8|42415.8|42375.8|42425.8|42385.8|42415.8|42375.8|8
1620925750000|2021-05-13 17:09:10|42420.8|42380.8|42415.8|42375.8|42425.8|42385.8|42415.8|42375.8|7
1620925760000|2021-05-13 17:09:20|||||||||8
1620925770000|2021-05-13 17:09:30|42420.8|42380.8|42430.8|42390.8|42430.8|42390.8|42415.8|42375.8|21
1620925780000|2021-05-13 17:09:40|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|6
1620925790000|2021-05-13 17:09:50|42435.8|42395.8|42425.8|42385.8|42435.8|42395.8|42425.8|42385.8|12
1620925800000|2021-05-13 17:10:00|42430.8|42390.8|42425.8|42385.8|42430.8|42390.8|42405.8|42365.8|18
1620925810000|2021-05-13 17:10:10|42430.8|42390.8|42430.8|42390.8|42430.8|42390.8|42425.8|42385.8|4
1620925820000|2021-05-13 17:10:20|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|42410.8|42370.8|46
1620925830000|2021-05-13 17:10:30|42435.8|42395.8|42440.8|42400.8|42465.8|42425.8|42435.8|42395.8|29
1620925840000|2021-05-13 17:10:40|42445.8|42405.8|42445.8|42405.8|42450.8|42410.8|42440.8|42400.8|11
1620925850000|2021-05-13 17:10:50|42435.8|42395.8|42445.8|42405.8|42445.8|42405.8|42435.8|42395.8|23
1620925860000|2021-05-13 17:11:00|42440.8|42400.8|42455.8|42415.8|42455.8|42415.8|42440.8|42400.8|7
1620925870000|2021-05-13 17:11:10|42465.8|42425.8|42475.8|42435.8|42475.8|42435.8|42455.8|42415.8|23
1620925880000|2021-05-13 17:11:20|42485.8|42445.8|42480.8|42440.8|42485.8|42445.8|42480.8|42440.8|6
1620925890000|2021-05-13 17:11:30|42495.8|42455.8|42495.8|42455.8|42495.8|42455.8|42495.8|42455.8|14
1620925900000|2021-05-13 17:11:40|42500.8|42460.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|11
1620925910000|2021-05-13 17:11:50|42505.8|42465.8|42525.8|42485.8|42525.8|42485.8|42505.8|42465.8|3
1620925920000|2021-05-13 17:12:00|42550.8|42510.8|42550.8|42510.8|42550.8|42510.8|42550.8|42510.8|6
1620925930000|2021-05-13 17:12:10|42555.8|42515.8|42550.8|42510.8|42555.8|42515.8|42550.8|42510.8|3
1620925940000|2021-05-13 17:12:20|42530.8|42490.8|42525.8|42485.8|42530.8|42490.8|42520.8|42480.8|7
1620925950000|2021-05-13 17:12:30|42515.8|42475.8|42505.8|42465.8|42515.8|42475.8|42505.8|42465.8|1
1620925960000|2021-05-13 17:12:40|42500.8|42460.8|42505.8|42465.8|42505.8|42465.8|42500.8|42460.8|5
1620925970000|2021-05-13 17:12:50|42510.8|42470.8|42520.8|42480.8|42520.8|42480.8|42505.8|42465.8|19
1620925980000|2021-05-13 17:13:00|42525.8|42485.8|42510.8|42470.8|42525.8|42485.8|42510.8|42470.8|10
1620925990000|2021-05-13 17:13:10|42515.8|42475.8|42515.8|42475.8|42525.8|42485.8|42515.8|42475.8|6
1620926000000|2021-05-13 17:13:20|42510.8|42470.8|42530.8|42490.8|42545.8|42505.8|42510.8|42470.8|13
1620926010000|2021-05-13 17:13:30|42515.8|42475.8|42520.8|42480.8|42525.8|42485.8|42515.8|42475.8|15
1620926020000|2021-05-13 17:13:40|42525.8|42485.8|42520.8|42480.8|42525.8|42485.8|42520.8|42480.8|6
1620926030000|2021-05-13 17:13:50|42515.8|42475.8|42520.8|42480.8|42520.8|42480.8|42515.8|42475.8|6
1620926040000|2021-05-13 17:14:00|42525.8|42485.8|42530.8|42490.8|42530.8|42490.8|42510.8|42470.8|16
1620926050000|2021-05-13 17:14:10|42525.8|42485.8|42525.8|42485.8|42530.8|42490.8|42520.8|42480.8|10
1620926060000|2021-05-13 17:14:20|42510.8|42470.8|42495.8|42455.8|42515.8|42475.8|42495.8|42455.8|27
1620926070000|2021-05-13 17:14:30|42485.8|42445.8|42495.8|42455.8|42505.8|42465.8|42485.8|42445.8|20
1620926080000|2021-05-13 17:14:40|42500.8|42460.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|3
1620926090000|2021-05-13 17:14:50|42495.8|42455.8|42495.8|42455.8|42500.8|42460.8|42495.8|42455.8|5
1620926100000|2021-05-13 17:15:00|42485.8|42445.8|42510.8|42470.8|42510.8|42470.8|42475.8|42435.8|18
1620926110000|2021-05-13 17:15:10|42505.8|42465.8|42530.8|42490.8|42530.8|42490.8|42495.8|42455.8|11
1620926120000|2021-05-13 17:15:20|42525.8|42485.8|42525.8|42485.8|42535.8|42495.8|42525.8|42485.8|9
1620926130000|2021-05-13 17:15:30|42530.8|42490.8|42515.8|42475.8|42530.8|42490.8|42515.8|42475.8|35
1620926140000|2021-05-13 17:15:40|42520.8|42480.8|42505.7|42465.7|42520.8|42480.8|42505.7|42465.7|5
1620926150000|2021-05-13 17:15:50|42505.8|42465.8|42495.8|42455.8|42510.8|42470.8|42490.8|42450.8|14
1620926160000|2021-05-13 17:16:00|42505.8|42465.8|42510.8|42470.8|42510.8|42470.8|42505.8|42465.8|8
1620926170000|2021-05-13 17:16:10|42515.8|42475.8|42510.8|42470.8|42515.8|42475.8|42510.8|42470.8|2
1620926180000|2021-05-13 17:16:20|42515.8|42475.8|42500.8|42460.8|42515.8|42475.8|42490.8|42450.8|30
1620926190000|2021-05-13 17:16:30|42505.8|42465.8|42515.8|42475.8|42525.8|42485.8|42505.8|42465.8|17
1620926200000|2021-05-13 17:16:40|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|7
1620926210000|2021-05-13 17:16:50|42545.8|42505.8|42575.8|42535.8|42575.8|42535.8|42540.8|42500.8|20
1620926220000|2021-05-13 17:17:00|42570.8|42530.8|42580.8|42540.8|42580.8|42540.8|42560.8|42520.8|17
1620926230000|2021-05-13 17:17:10|42585.8|42545.8|42575.8|42535.8|42585.8|42545.8|42570.8|42530.8|7
1620926240000|2021-05-13 17:17:20|42570.8|42530.8|42560.8|42520.8|42570.8|42530.8|42560.8|42520.8|8
1620926250000|2021-05-13 17:17:30|42575.8|42535.8|42575.8|42535.8|42575.8|42535.8|42565.8|42525.8|18
1620926260000|2021-05-13 17:17:40|42585.8|42545.8|42585.8|42545.8|42585.8|42545.8|42580.8|42540.8|6
1620926270000|2021-05-13 17:17:50|42580.8|42540.8|42570.8|42530.8|42580.8|42540.8|42565.8|42525.8|17
1620926280000|2021-05-13 17:18:00|42575.8|42535.8|42560.8|42520.8|42575.8|42535.8|42560.8|42520.8|11
1620926290000|2021-05-13 17:18:10|42555.8|42515.8|42545.8|42505.8|42565.8|42525.8|42545.8|42505.8|16
1620926300000|2021-05-13 17:18:20|42540.8|42500.8|42535.8|42495.8|42540.8|42500.8|42535.8|42495.8|5
1620926310000|2021-05-13 17:18:30|42530.8|42490.8|42535.8|42495.8|42535.8|42495.8|42530.8|42490.8|1
1620926320000|2021-05-13 17:18:40|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|5
1620926330000|2021-05-13 17:18:50|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|11
1620926340000|2021-05-13 17:19:00|42535.8|42495.8|42530.8|42490.8|42535.8|42495.8|42530.8|42490.8|11
1620926350000|2021-05-13 17:19:10|42525.8|42485.8|42550.8|42510.8|42550.8|42510.8|42525.8|42485.8|40
1620926360000|2021-05-13 17:19:20|42545.8|42505.8|42540.8|42500.8|42545.8|42505.8|42535.8|42495.8|6
1620926370000|2021-05-13 17:19:30|42535.8|42495.8|42555.8|42515.8|42555.8|42515.8|42535.8|42495.8|33
1620926380000|2021-05-13 17:19:40|||||||||6
1620926390000|2021-05-13 17:19:50|42565.8|42525.8|42560.8|42520.8|42565.8|42525.8|42560.8|42520.8|15
1620926400000|2021-05-13 17:20:00|42585.8|42545.8|42580.8|42540.8|42585.8|42545.8|42575.8|42535.8|9
1620926410000|2021-05-13 17:20:10|42585.8|42545.8|42585.8|42545.8|42585.8|42545.8|42585.8|42545.8|5
1620926420000|2021-05-13 17:20:20|42585.7|42545.7|42580.8|42540.8|42585.8|42545.8|42575.8|42535.8|24
1620926430000|2021-05-13 17:20:30|42585.8|42545.8|42575.8|42535.8|42595.8|42555.8|42575.8|42535.8|23
1620926440000|2021-05-13 17:20:40|42580.8|42540.8|42590.8|42550.8|42590.8|42550.8|42580.8|42540.8|13
1620926450000|2021-05-13 17:20:50|42585.8|42545.8|42585.8|42545.8|42595.8|42555.8|42585.8|42545.8|14
1620926460000|2021-05-13 17:21:00|42580.8|42540.8|42600.8|42560.8|42600.8|42560.8|42575.8|42535.8|57
1620926470000|2021-05-13 17:21:10|42595.8|42555.8|42615.8|42575.8|42625.8|42585.8|42595.8|42555.8|13
1620926480000|2021-05-13 17:21:20|42610.8|42570.8|42635.8|42595.8|42635.8|42595.8|42610.8|42570.8|40
1620926490000|2021-05-13 17:21:30|42630.8|42590.8|42630.8|42590.8|42635.8|42595.8|42625.8|42585.8|10
1620926500000|2021-05-13 17:21:40|42620.8|42580.8|42630.8|42590.8|42635.8|42595.8|42620.8|42580.8|17
1620926510000|2021-05-13 17:21:50|42635.8|42595.8|42625.8|42585.8|42635.8|42595.8|42620.8|42580.8|38
1620926520000|2021-05-13 17:22:00|42615.8|42575.8|42575.8|42535.8|42615.8|42575.8|42575.8|42535.8|17
1620926530000|2021-05-13 17:22:10|42565.8|42525.8|42545.8|42505.8|42565.8|42525.8|42540.8|42500.8|12
1620926540000|2021-05-13 17:22:20|42550.8|42510.8|42545.8|42505.8|42555.7|42515.7|42545.8|42505.8|2
1620926550000|2021-05-13 17:22:30|42545.7|42505.7|42535.8|42495.8|42545.7|42505.7|42525.8|42485.8|7
1620926560000|2021-05-13 17:22:40|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|1
1620926570000|2021-05-13 17:22:50|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|6
1620926580000|2021-05-13 17:23:00|42520.8|42480.8|42530.8|42490.8|42530.8|42490.8|42520.8|42480.8|36
1620926590000|2021-05-13 17:23:10|42525.8|42485.8|42520.8|42480.8|42530.8|42490.8|42515.8|42475.8|11
1620926600000|2021-05-13 17:23:20|42520.7|42480.7|42505.8|42465.8|42520.7|42480.7|42505.8|42465.8|18
1620926610000|2021-05-13 17:23:30|42510.8|42470.8|42525.8|42485.8|42525.8|42485.8|42510.8|42470.8|13
1620926620000|2021-05-13 17:23:40|42515.8|42475.8|42505.8|42465.8|42515.8|42475.8|42485.8|42445.8|25
1620926630000|2021-05-13 17:23:50|42490.8|42450.8|42500.8|42460.8|42500.8|42460.8|42485.8|42445.8|13
1620926640000|2021-05-13 17:24:00|42505.8|42465.8|42505.8|42465.8|42505.8|42465.8|42505.8|42465.8|2
1620926650000|2021-05-13 17:24:10|42515.8|42475.8|42540.8|42500.8|42545.8|42505.8|42515.8|42475.8|16
1620926660000|2021-05-13 17:24:20|42535.8|42495.8|42540.8|42500.8|42545.8|42505.8|42535.8|42495.8|3
1620926670000|2021-05-13 17:24:30|42555.8|42515.8|42580.8|42540.8|42580.8|42540.8|42555.8|42515.8|11
1620926680000|2021-05-13 17:24:40|42585.7|42545.7|42610.8|42570.8|42615.8|42575.8|42585.7|42545.7|36
1620926690000|2021-05-13 17:24:50|42615.7|42575.7|42615.8|42575.8|42635.8|42595.8|42615.7|42575.7|59
1620926700000|2021-05-13 17:25:00|42615.7|42575.7|42590.8|42550.8|42625.8|42585.8|42585.8|42545.8|17
1620926710000|2021-05-13 17:25:10|42585.8|42545.8|42595.8|42555.8|42595.8|42555.8|42570.8|42530.8|8
1620926720000|2021-05-13 17:25:20|42605.7|42565.7|42585.8|42545.8|42615.8|42575.8|42585.8|42545.8|26
1620926730000|2021-05-13 17:25:30|42585.7|42545.7|42570.8|42530.8|42585.7|42545.7|42565.8|42525.8|22
1620926740000|2021-05-13 17:25:40|42575.7|42535.7|42600.8|42560.8|42605.8|42565.8|42575.7|42535.7|48
1620926750000|2021-05-13 17:25:50|42595.8|42555.8|42600.8|42560.8|42600.8|42560.8|42595.8|42555.8|5
1620926760000|2021-05-13 17:26:00|42605.7|42565.7|42605.8|42565.8|42605.8|42565.8|42590.8|42550.8|28
1620926770000|2021-05-13 17:26:10|42610.8|42570.8|42580.8|42540.8|42610.8|42570.8|42575.8|42535.8|32
1620926780000|2021-05-13 17:26:20|42585.8|42545.8|42585.7|42545.7|42590.8|42550.8|42575.8|42535.8|6
1620926790000|2021-05-13 17:26:30|42575.8|42535.8|42550.8|42510.8|42580.8|42540.8|42540.8|42500.8|28
1620926800000|2021-05-13 17:26:40|42555.7|42515.7|42555.8|42515.8|42555.8|42515.8|42555.7|42515.7|0
1620926810000|2021-05-13 17:26:50|42565.8|42525.8|42550.8|42510.8|42565.8|42525.8|42550.8|42510.8|9
1620926820000|2021-05-13 17:27:00|42555.8|42515.8|42560.8|42520.8|42570.8|42530.8|42555.8|42515.8|19
1620926830000|2021-05-13 17:27:10|42565.8|42525.8|42545.8|42505.8|42570.8|42530.8|42545.8|42505.8|6
1620926840000|2021-05-13 17:27:20|42545.7|42505.7|42515.8|42475.8|42545.7|42505.7|42515.8|42475.8|43
1620926850000|2021-05-13 17:27:30|42525.8|42485.8|42520.8|42480.8|42525.8|42485.8|42515.8|42475.8|8
1620926860000|2021-05-13 17:27:40|42525.7|42485.7|42555.8|42515.8|42555.8|42515.8|42525.7|42485.7|10
1620926870000|2021-05-13 17:27:50|42565.7|42525.7|42560.8|42520.8|42565.8|42525.8|42560.8|42520.8|10
1620926880000|2021-05-13 17:28:00|42565.7|42525.7|42565.8|42525.8|42570.8|42530.8|42555.8|42515.8|14
1620926890000|2021-05-13 17:28:10|42560.8|42520.8|42545.8|42505.8|42560.8|42520.8|42545.8|42505.8|0
1620926900000|2021-05-13 17:28:20|42540.8|42500.8|42540.8|42500.8|42545.8|42505.8|42540.8|42500.8|16
1620926910000|2021-05-13 17:28:30|42545.8|42505.8|42530.8|42490.8|42545.8|42505.8|42530.8|42490.8|3
1620926920000|2021-05-13 17:28:40|42525.8|42485.8|42525.8|42485.8|42535.8|42495.8|42525.8|42485.8|8
1620926930000|2021-05-13 17:28:50|42530.8|42490.8|42545.8|42505.8|42545.8|42505.8|42530.8|42490.8|25
1620926940000|2021-05-13 17:29:00|42545.7|42505.7|42505.8|42465.8|42545.7|42505.7|42500.8|42460.8|13
1620926950000|2021-05-13 17:29:10|42510.7|42470.7|42500.8|42460.8|42515.8|42475.8|42500.8|42460.8|19
1620926960000|2021-05-13 17:29:20|42510.7|42470.7|42530.8|42490.8|42530.8|42490.8|42510.7|42470.7|21
1620926970000|2021-05-13 17:29:30|42530.7|42490.7|42500.8|42460.8|42530.7|42490.7|42500.8|42460.8|1
1620926980000|2021-05-13 17:29:40|42490.8|42450.8|42490.8|42450.8|42490.8|42450.8|42490.8|42450.8|1
1620926990000|2021-05-13 17:29:50|42495.7|42455.7|42505.8|42465.8|42505.8|42465.8|42495.7|42455.7|5
1620927000000|2021-05-13 17:30:00|42495.7|42455.7|42500.8|42460.8|42510.8|42470.8|42490.8|42450.8|31
1620927010000|2021-05-13 17:30:10|42505.7|42465.7|42485.8|42445.8|42505.8|42465.8|42480.8|42440.8|26
1620927020000|2021-05-13 17:30:20|42480.8|42440.8|42470.8|42430.8|42480.8|42440.8|42465.8|42425.8|10
1620927030000|2021-05-13 17:30:30|42475.8|42435.8|42475.7|42435.7|42495.7|42455.7|42475.7|42435.7|28
1620927040000|2021-05-13 17:30:40|42465.7|42425.7|42475.7|42435.7|42475.7|42435.7|42465.7|42425.7|2
1620927050000|2021-05-13 17:30:50|42465.7|42425.7|42440.7|42400.7|42465.7|42425.7|42440.7|42400.7|40
1620927060000|2021-05-13 17:31:00|42440.8|42400.8|42475.7|42435.7|42480.7|42440.7|42440.8|42400.8|37
1620927070000|2021-05-13 17:31:10|42465.7|42425.7|42495.7|42455.7|42495.7|42455.7|42465.7|42425.7|14
1620927080000|2021-05-13 17:31:20|42485.7|42445.7|42485.7|42445.7|42495.7|42455.7|42485.7|42445.7|9
1620927090000|2021-05-13 17:31:30|42495.7|42455.7|42490.7|42450.7|42505.7|42465.7|42490.7|42450.7|16
1620927100000|2021-05-13 17:31:40|42485.8|42445.8|42485.7|42445.7|42485.8|42445.8|42485.7|42445.7|2
1620927110000|2021-05-13 17:31:50|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|4
1620927120000|2021-05-13 17:32:00|42490.8|42450.8|42495.7|42455.7|42505.7|42465.7|42490.8|42450.8|4
1620927130000|2021-05-13 17:32:10|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|1
1620927140000|2021-05-13 17:32:20|42485.8|42445.8|42495.7|42455.7|42495.7|42455.7|42485.8|42445.8|9
1620927150000|2021-05-13 17:32:30|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|3
1620927160000|2021-05-13 17:32:40|42495.7|42455.7|42510.7|42470.7|42515.7|42475.7|42495.7|42455.7|11
1620927170000|2021-05-13 17:32:50|42510.8|42470.8|42525.7|42485.7|42525.7|42485.7|42510.7|42470.7|18
1620927180000|2021-05-13 17:33:00|42510.7|42470.7|42505.7|42465.7|42510.7|42470.7|42495.7|42455.7|7
1620927190000|2021-05-13 17:33:10|42495.7|42455.7|42495.7|42455.7|42500.7|42460.7|42490.7|42450.7|9
1620927200000|2021-05-13 17:33:20|42500.7|42460.7|42495.7|42455.7|42505.7|42465.7|42495.7|42455.7|12
1620927210000|2021-05-13 17:33:30|42505.7|42465.7|42495.7|42455.7|42505.7|42465.7|42495.7|42455.7|1
1620927220000|2021-05-13 17:33:40|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|1
1620927230000|2021-05-13 17:33:50|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|1
1620927240000|2021-05-13 17:34:00|42490.7|42450.7|42480.7|42440.7|42490.7|42450.7|42480.7|42440.7|8
1620927250000|2021-05-13 17:34:10|42475.7|42435.7|42470.7|42430.7|42475.7|42435.7|42465.7|42425.7|13
1620927260000|2021-05-13 17:34:20|42470.8|42430.8|42495.7|42455.7|42495.7|42455.7|42470.8|42430.8|6
1620927270000|2021-05-13 17:34:30|42505.7|42465.7|42515.7|42475.7|42515.7|42475.7|42495.7|42455.7|11
1620927280000|2021-05-13 17:34:40|42520.7|42480.7|42520.7|42480.7|42520.7|42480.7|42515.7|42475.7|11
1620927290000|2021-05-13 17:34:50|42520.8|42480.8|42525.7|42485.7|42530.7|42490.7|42520.7|42480.7|2
1620927300000|2021-05-13 17:35:00|42520.7|42480.7|42525.7|42485.7|42525.7|42485.7|42520.7|42480.7|1
1620927310000|2021-05-13 17:35:10|42530.7|42490.7|42525.7|42485.7|42530.7|42490.7|42520.7|42480.7|5
1620927320000|2021-05-13 17:35:20|42520.7|42480.7|42515.7|42475.7|42525.7|42485.7|42515.7|42475.7|2
1620927330000|2021-05-13 17:35:30|42520.7|42480.7|42515.7|42475.7|42525.7|42485.7|42515.7|42475.7|17
1620927340000|2021-05-13 17:35:40|42510.7|42470.7|42510.7|42470.7|42510.7|42470.7|42510.7|42470.7|6
1620927350000|2021-05-13 17:35:50|42505.8|42465.8|42515.7|42475.7|42515.7|42475.7|42505.7|42465.7|8
1620927360000|2021-05-13 17:36:00|42525.7|42485.7|42525.7|42485.7|42525.7|42485.7|42525.7|42485.7|17
1620927370000|2021-05-13 17:36:10|42520.8|42480.8|42525.7|42485.7|42525.7|42485.7|42520.8|42480.8|11
1620927380000|2021-05-13 17:36:20|||||||||6
1620927390000|2021-05-13 17:36:30|42525.8|42485.8|42535.7|42495.7|42535.7|42495.7|42525.8|42485.8|12
1620927400000|2021-05-13 17:36:40|42540.7|42500.7|42540.7|42500.7|42540.8|42500.8|42540.7|42500.7|6
1620927410000|2021-05-13 17:36:50|42535.8|42495.8|42530.7|42490.7|42535.8|42495.8|42530.7|42490.7|2
1620927420000|2021-05-13 17:37:00|42535.7|42495.7|42510.7|42470.7|42535.7|42495.7|42510.7|42470.7|52
1620927430000|2021-05-13 17:37:10|||||||||4
1620927440000|2021-05-13 17:37:20|42505.8|42465.8|42510.7|42470.7|42510.7|42470.7|42505.8|42465.8|2
1620927450000|2021-05-13 17:37:30|42515.7|42475.7|42505.7|42465.7|42515.7|42475.7|42505.7|42465.7|15
1620927460000|2021-05-13 17:37:40|42495.7|42455.7|42500.7|42460.7|42500.7|42460.7|42495.7|42455.7|23
1620927470000|2021-05-13 17:37:50|42495.8|42455.8|42485.7|42445.7|42500.7|42460.7|42480.7|42440.7|14
1620927480000|2021-05-13 17:38:00|42480.7|42440.7|42480.7|42440.7|42480.7|42440.7|42475.8|42435.8|5
1620927490000|2021-05-13 17:38:10|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|42485.7|42445.7|2
1620927500000|2021-05-13 17:38:20|42490.7|42450.7|42495.7|42455.7|42505.7|42465.7|42490.7|42450.7|16
1620927510000|2021-05-13 17:38:30|42485.7|42445.7|42510.7|42470.7|42525.7|42485.7|42485.7|42445.7|20
1620927520000|2021-05-13 17:38:40|42505.7|42465.7|42490.7|42450.7|42505.7|42465.7|42490.7|42450.7|6
1620927530000|2021-05-13 17:38:50|42495.7|42455.7|42490.7|42450.7|42495.7|42455.7|42490.7|42450.7|0
1620927540000|2021-05-13 17:39:00|42495.7|42455.7|42490.7|42450.7|42505.7|42465.7|42490.7|42450.7|10
1620927550000|2021-05-13 17:39:10|42495.7|42455.7|42485.7|42445.7|42495.7|42455.7|42485.7|42445.7|2
1620927560000|2021-05-13 17:39:20|42490.7|42450.7|42505.7|42465.7|42515.7|42475.7|42485.7|42445.7|12
1620927570000|2021-05-13 17:39:30|42500.7|42460.7|42505.7|42465.7|42510.7|42470.7|42500.7|42460.7|3
1620927580000|2021-05-13 17:39:40|42495.7|42455.7|42495.7|42455.7|42495.7|42455.7|42495.7|42455.7|17
1620927590000|2021-05-13 17:39:50|42500.7|42460.7|42490.7|42450.7|42500.7|42460.7|42485.7|42445.7|6
1620927600000|2021-05-13 17:40:00|42485.7|42445.7|42495.7|42455.7|42495.7|42455.7|42475.7|42435.7|5
1620927610000|2021-05-13 17:40:10|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|42490.7|42450.7|7
1620927620000|2021-05-13 17:40:20|42485.7|42445.7|42475.7|42435.7|42485.7|42445.7|42475.7|42435.7|2
1620927630000|2021-05-13 17:40:30|42465.7|42425.7|42465.7|42425.7|42475.7|42435.7|42455.7|42415.7|16
1620927640000|2021-05-13 17:40:40|42475.7|42435.7|42460.7|42420.7|42475.7|42435.7|42460.7|42420.7|8
1620927650000|2021-05-13 17:40:50|42455.7|42415.7|42445.7|42405.7|42455.7|42415.7|42445.7|42405.7|5
1620927660000|2021-05-13 17:41:00|42450.7|42410.7|42450.7|42410.7|42455.7|42415.7|42450.7|42410.7|7
1620927670000|2021-05-13 17:41:10|42455.7|42415.7|42465.7|42425.7|42465.7|42425.7|42455.7|42415.7|7
1620927680000|2021-05-13 17:41:20|42460.7|42420.7|42450.7|42410.7|42460.7|42420.7|42450.7|42410.7|2
1620927690000|2021-05-13 17:41:30|42455.7|42415.7|42455.7|42415.7|42455.7|42415.7|42445.7|42405.7|7
1620927700000|2021-05-13 17:41:40|42460.7|42420.7|42465.7|42425.7|42465.7|42425.7|42455.7|42415.7|6
1620927710000|2021-05-13 17:41:50|42460.7|42420.7|42475.7|42435.7|42475.7|42435.7|42445.7|42405.7|15
1620927720000|2021-05-13 17:42:00|42470.7|42430.7|42465.7|42425.7|42470.7|42430.7|42455.7|42415.7|11
1620927730000|2021-05-13 17:42:10|42470.7|42430.7|42445.7|42405.7|42470.7|42430.7|42445.7|42405.7|6
1620927740000|2021-05-13 17:42:20|42435.7|42395.7|42440.7|42400.7|42445.7|42405.7|42435.7|42395.7|4
1620927750000|2021-05-13 17:42:30|42435.7|42395.7|42430.7|42390.7|42440.7|42400.7|42430.7|42390.7|20
1620927760000|2021-05-13 17:42:40|42435.7|42395.7|42400.7|42360.7|42435.7|42395.7|42400.7|42360.7|16
1620927770000|2021-05-13 17:42:50|42395.7|42355.7|42430.7|42390.7|42435.7|42395.7|42395.7|42355.7|22
1620927780000|2021-05-13 17:43:00|42425.7|42385.7|42420.7|42380.7|42425.7|42385.7|42420.7|42380.7|6
1620927790000|2021-05-13 17:43:10|42415.7|42375.7|42440.7|42400.7|42440.7|42400.7|42415.7|42375.7|20
1620927800000|2021-05-13 17:43:20|42445.7|42405.7|42440.7|42400.7|42445.7|42405.7|42435.7|42395.7|5
1620927810000|2021-05-13 17:43:30|42435.7|42395.7|42425.7|42385.7|42435.7|42395.7|42425.7|42385.7|6
1620927820000|2021-05-13 17:43:40|42435.7|42395.7|42445.7|42405.7|42450.7|42410.7|42430.7|42390.7|12
1620927830000|2021-05-13 17:43:50|42455.7|42415.7|42435.7|42395.7|42470.7|42430.7|42435.7|42395.7|30
1620927840000|2021-05-13 17:44:00|42440.7|42400.7|42440.7|42400.7|42445.7|42405.7|42435.7|42395.7|10
1620927850000|2021-05-13 17:44:10|42435.7|42395.7|42420.7|42380.7|42445.7|42405.7|42420.7|42380.7|14
1620927860000|2021-05-13 17:44:20|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|4
1620927870000|2021-05-13 17:44:30|42420.7|42380.7|42405.7|42365.7|42420.7|42380.7|42405.7|42365.7|7
1620927880000|2021-05-13 17:44:40|||||||||2
1620927890000|2021-05-13 17:44:50|42395.7|42355.7|42390.7|42350.7|42395.7|42355.7|42385.7|42345.7|25
1620927900000|2021-05-13 17:45:00|42400.7|42360.7|42425.7|42385.7|42435.7|42395.7|42400.7|42360.7|31
1620927910000|2021-05-13 17:45:10|42430.7|42390.7|42435.7|42395.7|42435.7|42395.7|42430.7|42390.7|3
1620927920000|2021-05-13 17:45:20|42430.7|42390.7|42425.7|42385.7|42430.7|42390.7|42425.7|42385.7|4
1620927930000|2021-05-13 17:45:30|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|3
1620927940000|2021-05-13 17:45:40|42425.7|42385.7|42420.7|42380.7|42425.7|42385.7|42420.7|42380.7|2
1620927950000|2021-05-13 17:45:50|42405.7|42365.7|42395.7|42355.7|42405.7|42365.7|42395.7|42355.7|5
1620927960000|2021-05-13 17:46:00|42400.7|42360.7|42385.7|42345.7|42400.7|42360.7|42375.7|42335.7|18
1620927970000|2021-05-13 17:46:10|42395.7|42355.7|42395.7|42355.7|42395.7|42355.7|42385.7|42345.7|21
1620927980000|2021-05-13 17:46:20|||||||||3
1620927990000|2021-05-13 17:46:30|42390.7|42350.7|42390.7|42350.7|42395.7|42355.7|42385.7|42345.7|9
1620928000000|2021-05-13 17:46:40|42395.7|42355.7|42390.7|42350.7|42395.7|42355.7|42390.7|42350.7|2
1620928010000|2021-05-13 17:46:50|42395.7|42355.7|42385.7|42345.7|42395.7|42355.7|42385.7|42345.7|3
1620928020000|2021-05-13 17:47:00|42380.7|42340.7|42385.7|42345.7|42385.7|42345.7|42380.7|42340.7|4
1620928030000|2021-05-13 17:47:10|42390.7|42350.7|42375.7|42335.7|42390.7|42350.7|42375.7|42335.7|7
1620928040000|2021-05-13 17:47:20|42370.7|42330.7|42370.7|42330.7|42375.7|42335.7|42365.7|42325.7|25
1620928050000|2021-05-13 17:47:30|42375.7|42335.7|42395.7|42355.7|42395.7|42355.7|42375.7|42335.7|42
1620928060000|2021-05-13 17:47:40|42390.7|42350.7|42390.7|42350.7|42390.7|42350.7|42385.7|42345.7|10
1620928070000|2021-05-13 17:47:50|42385.7|42345.7|42395.7|42355.7|42395.7|42355.7|42385.7|42345.7|10
1620928080000|2021-05-13 17:48:00|42405.7|42365.7|42415.7|42375.7|42425.7|42385.7|42405.7|42365.7|27
1620928090000|2021-05-13 17:48:10|42420.7|42380.7|42400.7|42360.7|42425.7|42385.7|42400.7|42360.7|13
1620928100000|2021-05-13 17:48:20|42405.7|42365.7|42405.7|42365.7|42415.7|42375.7|42400.7|42360.7|45
1620928110000|2021-05-13 17:48:30|42410.7|42370.7|42405.7|42365.7|42410.7|42370.7|42405.7|42365.7|3
1620928120000|2021-05-13 17:48:40|42400.7|42360.7|42405.7|42365.7|42405.7|42365.7|42400.7|42360.7|13
1620928130000|2021-05-13 17:48:50|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|20
1620928140000|2021-05-13 17:49:00|42420.7|42380.7|42415.7|42375.7|42435.7|42395.7|42415.7|42375.7|50
1620928150000|2021-05-13 17:49:10|42420.7|42380.7|42405.7|42365.7|42420.7|42380.7|42405.7|42365.7|11
1620928160000|2021-05-13 17:49:20|42400.7|42360.7|42395.7|42355.7|42400.7|42360.7|42385.7|42345.7|12
1620928170000|2021-05-13 17:49:30|42390.7|42350.7|42390.7|42350.7|42395.7|42355.7|42385.7|42345.7|7
1620928180000|2021-05-13 17:49:40|42395.7|42355.7|42390.7|42350.7|42395.7|42355.7|42390.7|42350.7|3
1620928190000|2021-05-13 17:49:50|42395.7|42355.7|42385.7|42345.7|42395.7|42355.7|42385.7|42345.7|10
1620928200000|2021-05-13 17:50:00|42365.8|42325.8|42350.7|42310.7|42370.7|42330.7|42350.7|42310.7|20
1620928210000|2021-05-13 17:50:10|42345.7|42305.7|42355.7|42315.7|42360.7|42320.7|42345.7|42305.7|18
1620928220000|2021-05-13 17:50:20|42365.7|42325.7|42350.7|42310.7|42365.7|42325.7|42350.7|42310.7|59
1620928230000|2021-05-13 17:50:30|42355.7|42315.7|42335.7|42295.7|42355.7|42315.7|42335.7|42295.7|21
1620928240000|2021-05-13 17:50:40|42340.7|42300.7|42330.7|42290.7|42340.7|42300.7|42325.7|42285.7|33
1620928250000|2021-05-13 17:50:50|42335.7|42295.7|42330.7|42290.7|42335.7|42295.7|42330.7|42290.7|5
1620928260000|2021-05-13 17:51:00|42335.7|42295.7|42330.7|42290.7|42345.7|42305.7|42330.7|42290.7|42
1620928270000|2021-05-13 17:51:10|42335.7|42295.7|42335.7|42295.7|42335.7|42295.7|42335.7|42295.7|1
1620928280000|2021-05-13 17:51:20|42330.7|42290.7|42345.7|42305.7|42355.7|42315.7|42330.7|42290.7|14
1620928290000|2021-05-13 17:51:30|42340.7|42300.7|42335.7|42295.7|42355.7|42315.7|42335.7|42295.7|23
1620928300000|2021-05-13 17:51:40|42330.7|42290.7|42325.7|42285.7|42330.7|42290.7|42325.7|42285.7|5
1620928310000|2021-05-13 17:51:50|42320.7|42280.7|42310.7|42270.7|42320.7|42280.7|42300.7|42260.7|17
1620928320000|2021-05-13 17:52:00|42315.7|42275.7|42320.7|42280.7|42325.7|42285.7|42315.7|42275.7|19
1620928330000|2021-05-13 17:52:10|42330.7|42290.7|42305.7|42265.7|42330.7|42290.7|42305.7|42265.7|29
1620928340000|2021-05-13 17:52:20|42315.7|42275.7|42315.7|42275.7|42315.7|42275.7|42305.7|42265.7|10
1620928350000|2021-05-13 17:52:30|42310.7|42270.7|42315.7|42275.7|42315.7|42275.7|42305.7|42265.7|9
1620928360000|2021-05-13 17:52:40|42310.7|42270.7|42310.7|42270.7|42310.7|42270.7|42305.7|42265.7|17
1620928370000|2021-05-13 17:52:50|42315.7|42275.7|42310.7|42270.7|42315.7|42275.7|42310.7|42270.7|7
1620928380000|2021-05-13 17:53:00|42315.7|42275.7|42310.7|42270.7|42315.7|42275.7|42310.7|42270.7|8
1620928390000|2021-05-13 17:53:10|42315.7|42275.7|42295.7|42255.7|42315.7|42275.7|42295.7|42255.7|26
1620928400000|2021-05-13 17:53:20|42285.7|42245.7|42285.7|42245.7|42290.7|42250.7|42285.7|42245.7|10
1620928410000|2021-05-13 17:53:30|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|42285.7|42245.7|5
1620928420000|2021-05-13 17:53:40|42285.7|42245.7|42250.7|42210.7|42295.7|42255.7|42245.7|42205.7|56
1620928430000|2021-05-13 17:53:50|42245.7|42205.7|42240.7|42200.7|42245.7|42205.7|42235.7|42195.7|30
1620928440000|2021-05-13 17:54:00|42245.7|42205.7|42255.7|42215.7|42255.7|42215.7|42245.7|42205.7|32
1620928450000|2021-05-13 17:54:10|42245.7|42205.7|42250.7|42210.7|42255.7|42215.7|42245.7|42205.7|40
1620928460000|2021-05-13 17:54:20|42255.7|42215.7|42255.7|42215.7|42255.7|42215.7|42255.7|42215.7|9
1620928470000|2021-05-13 17:54:30|42260.7|42220.7|42290.7|42250.7|42290.7|42250.7|42260.7|42220.7|78
1620928480000|2021-05-13 17:54:40|42295.7|42255.7|42300.7|42260.7|42300.7|42260.7|42270.7|42230.7|19
1620928490000|2021-05-13 17:54:50|42295.7|42255.7|42305.7|42265.7|42315.7|42275.7|42295.7|42255.7|6
1620928500000|2021-05-13 17:55:00|42300.7|42260.7|42295.7|42255.7|42300.7|42260.7|42290.7|42250.7|13
1620928510000|2021-05-13 17:55:10|42290.7|42250.7|42275.7|42235.7|42290.7|42250.7|42275.7|42235.7|13
1620928520000|2021-05-13 17:55:20|42285.7|42245.7|42285.7|42245.7|42285.7|42245.7|42265.7|42225.7|50
1620928530000|2021-05-13 17:55:30|42280.7|42240.7|42300.7|42260.7|42305.7|42265.7|42280.7|42240.7|16
1620928540000|2021-05-13 17:55:40|42305.7|42265.7|42310.7|42270.7|42315.7|42275.7|42305.7|42265.7|11
1620928550000|2021-05-13 17:55:50|42305.7|42265.7|42345.7|42305.7|42345.7|42305.7|42305.7|42265.7|11
1620928560000|2021-05-13 17:56:00|42355.7|42315.7|42350.7|42310.7|42355.7|42315.7|42345.7|42305.7|13
1620928570000|2021-05-13 17:56:10|42345.7|42305.7|42345.7|42305.7|42345.7|42305.7|42345.7|42305.7|8
1620928580000|2021-05-13 17:56:20|42330.7|42290.7|42330.7|42290.7|42335.7|42295.7|42325.7|42285.7|10
1620928590000|2021-05-13 17:56:30|42320.7|42280.7|42310.7|42270.7|42320.7|42280.7|42310.7|42270.7|16
1620928600000|2021-05-13 17:56:40|42305.7|42265.7|42275.7|42235.7|42305.7|42265.7|42275.7|42235.7|10
1620928610000|2021-05-13 17:56:50|42285.7|42245.7|42280.7|42240.7|42285.7|42245.7|42280.7|42240.7|3
1620928620000|2021-05-13 17:57:00|42265.7|42225.7|42265.7|42225.7|42265.7|42225.7|42265.7|42225.7|16
1620928630000|2021-05-13 17:57:10|42270.7|42230.7|42260.7|42220.7|42270.7|42230.7|42260.7|42220.7|8
1620928640000|2021-05-13 17:57:20|42270.7|42230.7|42270.7|42230.7|42290.7|42250.7|42265.7|42225.7|38
1620928650000|2021-05-13 17:57:30|42275.7|42235.7|42260.7|42220.7|42275.7|42235.7|42260.7|42220.7|6
1620928660000|2021-05-13 17:57:40|42255.7|42215.7|42260.7|42220.7|42265.7|42225.7|42255.7|42215.7|18
1620928670000|2021-05-13 17:57:50|42255.7|42215.7|42260.7|42220.7|42260.7|42220.7|42255.7|42215.7|7
1620928680000|2021-05-13 17:58:00|42255.7|42215.7|42260.7|42220.7|42260.7|42220.7|42255.7|42215.7|16
1620928690000|2021-05-13 17:58:10|42265.7|42225.7|42265.7|42225.7|42265.7|42225.7|42265.7|42225.7|2
1620928700000|2021-05-13 17:58:20|42260.7|42220.7|42255.7|42215.7|42260.7|42220.7|42255.7|42215.7|32
1620928710000|2021-05-13 17:58:30|||||||||19
1620928720000|2021-05-13 17:58:40|||||||||7
1620928730000|2021-05-13 17:58:50|42260.7|42220.7|42260.7|42220.7|42265.7|42225.7|42255.7|42215.7|13
1620928740000|2021-05-13 17:59:00|42265.7|42225.7|42260.7|42220.7|42270.7|42230.7|42260.7|42220.7|9
1620928750000|2021-05-13 17:59:10|42265.7|42225.7|42275.7|42235.7|42275.7|42235.7|42255.7|42215.7|22
1620928760000|2021-05-13 17:59:20|42280.7|42240.7|42300.7|42260.7|42310.7|42270.7|42280.7|42240.7|13
1620928770000|2021-05-13 17:59:30|42295.7|42255.7|42285.7|42245.7|42295.7|42255.7|42280.7|42240.7|5
1620928780000|2021-05-13 17:59:40|42290.7|42250.7|42275.7|42235.7|42290.7|42250.7|42265.7|42225.7|13
1620928790000|2021-05-13 17:59:50|42280.7|42240.7|42265.7|42225.7|42285.7|42245.7|42255.7|42215.7|43
1620928800000|2021-05-13 18:00:00|42260.7|42220.7|42260.7|42220.7|42265.7|42225.7|42255.7|42215.7|30
1620928810000|2021-05-13 18:00:10|42255.7|42215.7|42285.7|42245.7|42290.7|42250.7|42255.7|42215.7|34
1620928820000|2021-05-13 18:00:20|42295.7|42255.7|42265.7|42225.7|42305.7|42265.7|42265.7|42225.7|24
1620928830000|2021-05-13 18:00:30|42270.7|42230.7|42270.7|42230.7|42275.7|42235.7|42260.7|42220.7|22
1620928840000|2021-05-13 18:00:40|42280.7|42240.7|42290.7|42250.7|42325.7|42285.7|42270.7|42230.7|42
1620928850000|2021-05-13 18:00:50|42300.7|42260.7|42305.7|42265.7|42310.7|42270.7|42300.7|42260.7|14
1620928860000|2021-05-13 18:01:00|42310.7|42270.7|42315.7|42275.7|42315.7|42275.7|42305.7|42265.7|11
1620928870000|2021-05-13 18:01:10|42305.7|42265.7|42315.7|42275.7|42315.7|42275.7|42305.7|42265.7|12
1620928880000|2021-05-13 18:01:20|42310.7|42270.7|42305.7|42265.7|42310.7|42270.7|42295.7|42255.7|9
1620928900000|2021-05-13 18:01:40|42310.7|42270.7|42310.7|42270.7|42310.7|42270.7|42310.7|42270.7|7
1620928910000|2021-05-13 18:01:50|42305.7|42265.7|42295.7|42255.7|42305.7|42265.7|42295.7|42255.7|9
1620928920000|2021-05-13 18:02:00|42285.7|42245.7|42275.7|42235.7|42285.7|42245.7|42275.7|42235.7|53
1620928930000|2021-05-13 18:02:10|42270.7|42230.7|42270.7|42230.7|42285.7|42245.7|42265.7|42225.7|9
1620928940000|2021-05-13 18:02:20|42290.7|42250.7|42310.7|42270.7|42315.7|42275.7|42290.7|42250.7|16
1620928950000|2021-05-13 18:02:30|42315.7|42275.7|42305.7|42265.7|42315.7|42275.7|42295.7|42255.7|23
1620928960000|2021-05-13 18:02:40|42310.7|42270.7|42305.7|42265.7|42315.7|42275.7|42305.7|42265.7|6
1620928970000|2021-05-13 18:02:50|42290.7|42250.7|42285.7|42245.7|42290.7|42250.7|42285.7|42245.7|7
1620928980000|2021-05-13 18:03:00|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|23
1620928990000|2021-05-13 18:03:10|42295.7|42255.7|42285.7|42245.7|42295.7|42255.7|42285.7|42245.7|9
1620929000000|2021-05-13 18:03:20|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|44
1620929010000|2021-05-13 18:03:30|42285.7|42245.7|42280.7|42240.7|42295.7|42255.7|42275.7|42235.7|84
1620929020000|2021-05-13 18:03:40|42275.7|42235.7|42275.7|42235.7|42285.7|42245.7|42275.7|42235.7|5
1620929030000|2021-05-13 18:03:50|42270.7|42230.7|42275.7|42235.7|42275.7|42235.7|42260.7|42220.7|23
1620929040000|2021-05-13 18:04:00|42280.7|42240.7|42300.7|42260.7|42305.7|42265.7|42280.7|42240.7|11
1620929050000|2021-05-13 18:04:10|42295.7|42255.7|42310.7|42270.7|42310.7|42270.7|42295.7|42255.7|87
1620929060000|2021-05-13 18:04:20|42315.7|42275.7|42320.7|42280.7|42320.7|42280.7|42310.7|42270.7|8
1620929070000|2021-05-13 18:04:30|42305.7|42265.7|42325.7|42285.7|42325.7|42285.7|42305.7|42265.7|20
1620929080000|2021-05-13 18:04:40|||||||||20
1620929090000|2021-05-13 18:04:50|42335.7|42295.7|42325.7|42285.7|42335.7|42295.7|42325.7|42285.7|21
1620929100000|2021-05-13 18:05:00|42330.7|42290.7|42340.7|42300.7|42355.7|42315.7|42330.7|42290.7|23
1620929110000|2021-05-13 18:05:10|42335.7|42295.7|42350.7|42310.7|42350.7|42310.7|42335.7|42295.7|43
1620929120000|2021-05-13 18:05:20|42355.7|42315.7|42335.7|42295.7|42355.7|42315.7|42335.7|42295.7|30
1620929130000|2021-05-13 18:05:30|42345.7|42305.7|42345.7|42305.7|42345.7|42305.7|42345.7|42305.7|27
1620929140000|2021-05-13 18:05:40|42355.7|42315.7|42390.7|42350.7|42395.7|42355.7|42355.7|42315.7|31
1620929150000|2021-05-13 18:05:50|42380.7|42340.7|42390.7|42350.7|42390.7|42350.7|42375.7|42335.7|31
1620929160000|2021-05-13 18:06:00|42385.7|42345.7|42395.7|42355.7|42395.7|42355.7|42375.7|42335.7|37
1620929170000|2021-05-13 18:06:10|42405.7|42365.7|42390.7|42350.7|42405.7|42365.7|42385.7|42345.7|38
1620929180000|2021-05-13 18:06:20|42385.7|42345.7|42385.7|42345.7|42385.7|42345.7|42385.7|42345.7|6
1620929190000|2021-05-13 18:06:30|42375.7|42335.7|42390.7|42350.7|42400.7|42360.7|42365.7|42325.7|27
1620929200000|2021-05-13 18:06:40|42395.7|42355.7|42375.7|42335.7|42395.7|42355.7|42375.7|42335.7|11
1620929210000|2021-05-13 18:06:50|42365.7|42325.7|42405.7|42365.7|42405.7|42365.7|42365.7|42325.7|16
1620929220000|2021-05-13 18:07:00|42400.7|42360.7|42385.7|42345.7|42400.7|42360.7|42385.7|42345.7|18
1620929230000|2021-05-13 18:07:10|42395.7|42355.7|42375.7|42335.7|42395.7|42355.7|42375.7|42335.7|15
1620929240000|2021-05-13 18:07:20|42365.7|42325.7|42365.7|42325.7|42365.7|42325.7|42355.7|42315.7|36
1620929250000|2021-05-13 18:07:30|42360.7|42320.7|42365.7|42325.7|42365.7|42325.7|42345.7|42305.7|14
1620929260000|2021-05-13 18:07:40|42365.6|42325.6|42355.7|42315.7|42365.6|42325.6|42345.7|42305.7|37
1620929270000|2021-05-13 18:07:50|42350.7|42310.7|42355.7|42315.7|42365.7|42325.7|42350.7|42310.7|4
1620929280000|2021-05-13 18:08:00|42365.7|42325.7|42375.7|42335.7|42375.7|42335.7|42360.7|42320.7|12
1620929290000|2021-05-13 18:08:10|42380.7|42340.7|42340.7|42300.7|42380.7|42340.7|42340.7|42300.7|64
1620929300000|2021-05-13 18:08:20|42335.7|42295.7|42360.7|42320.7|42360.7|42320.7|42335.7|42295.7|8
1620929310000|2021-05-13 18:08:30|42355.7|42315.7|42350.7|42310.7|42355.7|42315.7|42340.7|42300.7|10
1620929320000|2021-05-13 18:08:40|42345.7|42305.7|42350.7|42310.7|42355.7|42315.7|42335.7|42295.7|21
1620929330000|2021-05-13 18:08:50|42355.7|42315.7|42360.7|42320.7|42365.7|42325.7|42355.7|42315.7|15
1620929340000|2021-05-13 18:09:00|42360.6|42320.6|42360.7|42320.7|42365.7|42325.7|42350.7|42310.7|22
1620929350000|2021-05-13 18:09:10|42365.6|42325.6|42390.7|42350.7|42405.7|42365.7|42365.6|42325.6|45
1620929360000|2021-05-13 18:09:20|42385.7|42345.7|42365.7|42325.7|42390.7|42350.7|42365.7|42325.7|8
1620929370000|2021-05-13 18:09:30|42380.7|42340.7|42385.7|42345.7|42390.7|42350.7|42380.7|42340.7|15
1620929380000|2021-05-13 18:09:40|42380.7|42340.7|42370.7|42330.7|42380.7|42340.7|42370.7|42330.7|1
1620929390000|2021-05-13 18:09:50|42365.7|42325.7|42365.7|42325.7|42365.7|42325.7|42355.7|42315.7|19
1620929400000|2021-05-13 18:10:00|42355.7|42315.7|42350.7|42310.7|42375.7|42335.7|42350.7|42310.7|32
1620929410000|2021-05-13 18:10:10|42345.7|42305.7|42345.7|42305.7|42370.7|42330.7|42335.7|42295.7|33
1620929420000|2021-05-13 18:10:20|42355.7|42315.7|42345.7|42305.7|42365.7|42325.7|42335.7|42295.7|47
1620929430000|2021-05-13 18:10:30|42340.7|42300.7|42305.7|42265.7|42340.7|42300.7|42305.7|42265.7|90
1620929440000|2021-05-13 18:10:40|42285.7|42245.7|42245.7|42205.7|42285.7|42245.7|42245.7|42205.7|29
1620929450000|2021-05-13 18:10:50|42240.7|42200.7|42260.7|42220.7|42260.7|42220.7|42240.7|42200.7|40
1620929460000|2021-05-13 18:11:00|42265.7|42225.7|42265.7|42225.7|42280.7|42240.7|42265.7|42225.7|44
1620929470000|2021-05-13 18:11:10|42255.7|42215.7|42265.7|42225.7|42265.7|42225.7|42255.7|42215.7|14
1620929480000|2021-05-13 18:11:20|42250.7|42210.7|42295.7|42255.7|42295.7|42255.7|42245.7|42205.7|111
1620929490000|2021-05-13 18:11:30|42290.7|42250.7|42300.7|42260.7|42315.7|42275.7|42290.6|42250.6|43
1620929500000|2021-05-13 18:11:40|42300.6|42260.6|42275.7|42235.7|42300.7|42260.7|42275.7|42235.7|13
1620929510000|2021-05-13 18:11:50|42285.7|42245.7|42320.7|42280.7|42325.7|42285.7|42285.7|42245.7|50
1620929520000|2021-05-13 18:12:00|42315.7|42275.7|42320.7|42280.7|42325.7|42285.7|42305.7|42265.7|48
1620929530000|2021-05-13 18:12:10|42325.7|42285.7|42315.7|42275.7|42325.7|42285.7|42305.7|42265.7|35
1620929540000|2021-05-13 18:12:20|42325.7|42285.7|42320.7|42280.7|42325.7|42285.7|42315.7|42275.7|29
1620929550000|2021-05-13 18:12:30|42315.7|42275.7|42315.7|42275.7|42325.7|42285.7|42310.7|42270.7|50
1620929560000|2021-05-13 18:12:40|42320.7|42280.7|42315.7|42275.7|42325.7|42285.7|42305.7|42265.7|24
1620929570000|2021-05-13 18:12:50|42310.7|42270.7|42300.7|42260.7|42310.7|42270.7|42290.6|42250.6|41
1620929580000|2021-05-13 18:13:00|42305.6|42265.6|42315.7|42275.7|42315.7|42275.7|42280.7|42240.7|46
1620929590000|2021-05-13 18:13:10|42320.7|42280.7|42320.7|42280.7|42330.7|42290.7|42295.7|42255.7|27
1620929600000|2021-05-13 18:13:20|42325.6|42285.6|42290.7|42250.7|42325.6|42285.6|42290.7|42250.7|15
1620929610000|2021-05-13 18:13:30|42290.6|42250.6|42270.7|42230.7|42290.6|42250.6|42260.7|42220.7|56
1620929620000|2021-05-13 18:13:40|42265.7|42225.7|42245.7|42205.7|42265.7|42225.7|42235.7|42195.7|44
1620929630000|2021-05-13 18:13:50|42240.7|42200.7|42265.6|42225.6|42275.7|42235.7|42240.7|42200.7|43
1620929640000|2021-05-13 18:14:00|42255.7|42215.7|42185.7|42145.7|42255.7|42215.7|42175.7|42135.7|212
1620929650000|2021-05-13 18:14:10|42175.7|42135.7|42165.7|42125.7|42175.7|42135.7|42145.7|42105.7|117
1620929660000|2021-05-13 18:14:20|42175.7|42135.7|42195.7|42155.7|42195.7|42155.7|42165.7|42125.7|142
1620929670000|2021-05-13 18:14:30|42175.7|42135.7|42135.7|42095.7|42185.6|42145.6|42125.7|42085.7|139
1620929680000|2021-05-13 18:14:40|42125.7|42085.7|42115.6|42075.6|42145.7|42105.7|42115.6|42075.6|119
1620929690000|2021-05-13 18:14:50|42100.6|42060.6|42150.6|42110.6|42155.6|42115.6|42100.6|42060.6|140
1620929700000|2021-05-13 18:15:00|42155.6|42115.6|42160.6|42120.6|42160.6|42120.6|42130.6|42090.6|83
1620929710000|2021-05-13 18:15:10|42155.7|42115.7|42140.6|42100.6|42155.7|42115.7|42135.6|42095.6|29
1620929720000|2021-05-13 18:15:20|42135.7|42095.7|42125.6|42085.6|42140.6|42100.6|42125.6|42085.6|21
1620929730000|2021-05-13 18:15:30|42130.6|42090.6|42125.7|42085.7|42130.6|42090.6|42125.7|42085.7|14
1620929740000|2021-05-13 18:15:40|42125.6|42085.6|42125.6|42085.6|42125.6|42085.6|42125.6|42085.6|26
1620929750000|2021-05-13 18:15:50|42115.6|42075.6|42115.6|42075.6|42115.6|42075.6|42115.6|42075.6|16
1620929760000|2021-05-13 18:16:00|42115.7|42075.7|42105.7|42065.7|42115.7|42075.7|42105.7|42065.7|22
1620929770000|2021-05-13 18:16:10|42095.7|42055.7|42105.7|42065.7|42115.7|42075.7|42095.7|42055.7|59
1620929780000|2021-05-13 18:16:20|42110.7|42070.7|42095.7|42055.7|42110.7|42070.7|42095.7|42055.7|48
1620929790000|2021-05-13 18:16:30|42100.7|42060.7|42085.7|42045.7|42100.7|42060.7|42085.7|42045.7|9
1620929800000|2021-05-13 18:16:40|||||||||2
1620929810000|2021-05-13 18:16:50|42080.7|42040.7|42085.7|42045.7|42085.7|42045.7|42080.7|42040.7|13
1620929820000|2021-05-13 18:17:00|||||||||13
1620929830000|2021-05-13 18:17:10|||||||||41
1620929840000|2021-05-13 18:17:20|||||||||8
1620929850000|2021-05-13 18:17:30|||||||||2
1620929860000|2021-05-13 18:17:40|42080.7|42040.7|42075.7|42035.7|42080.7|42040.7|42075.7|42035.7|27
1620929880000|2021-05-13 18:18:00|||||||||27
1620929890000|2021-05-13 18:18:10|42065.7|42025.7|42065.7|42025.7|42065.7|42025.7|42065.7|42025.7|83
1620929900000|2021-05-13 18:18:20|42060.7|42020.7|42055.7|42015.7|42060.7|42020.7|42055.7|42015.7|7
1620929910000|2021-05-13 18:18:30|42055.8|42015.8|42055.7|42015.7|42065.7|42025.7|42055.7|42015.7|19
1620929920000|2021-05-13 18:18:40|||||||||4
1620929930000|2021-05-13 18:18:50|||||||||3
1620929940000|2021-05-13 18:19:00|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|49
1620929950000|2021-05-13 18:19:10|||||||||45
1620929960000|2021-05-13 18:19:20|||||||||27
1620929970000|2021-05-13 18:19:30|42055.7|42015.7|42065.7|42025.7|42065.7|42025.7|42055.7|42015.7|63
1620929980000|2021-05-13 18:19:40|42055.7|42015.7|42045.7|42005.7|42065.7|42025.7|42035.7|41995.7|31
1620929990000|2021-05-13 18:19:50|42055.7|42015.7|42065.7|42025.7|42065.7|42025.7|42055.7|42015.7|46
1620950400000|2021-05-14 00:00:00|42119.7|42079.7|42084.6|42044.6|42124.6|42084.6|42074.6|42034.6|58
1620950410000|2021-05-14 00:00:10|42079.6|42039.6|42064.6|42024.6|42079.6|42039.6|42044.6|42004.6|40
1620950420000|2021-05-14 00:00:20|42069.7|42029.7|42094.7|42054.7|42094.7|42054.7|42069.7|42029.7|27
1620950430000|2021-05-14 00:00:30|42094.6|42054.6|42114.6|42074.6|42124.6|42084.6|42094.6|42054.6|18
1620950440000|2021-05-14 00:00:40|42109.7|42069.7|42099.7|42059.7|42114.7|42074.7|42094.7|42054.7|19
1620950450000|2021-05-14 00:00:50|42094.7|42054.7|42119.7|42079.7|42119.7|42079.7|42089.7|42049.7|10
1620950460000|2021-05-14 00:01:00|42114.7|42074.7|42099.7|42059.7|42119.7|42079.7|42099.7|42059.7|11
1620950470000|2021-05-14 00:01:10|42104.7|42064.7|42109.7|42069.7|42109.7|42069.7|42099.7|42059.7|4
1620950480000|2021-05-14 00:01:20|42114.7|42074.7|42119.7|42079.7|42119.7|42079.7|42114.7|42074.7|8
1620950490000|2021-05-14 00:01:30|42124.7|42084.7|42129.7|42089.7|42139.7|42099.7|42124.7|42084.7|10
1620950500000|2021-05-14 00:01:40|42124.7|42084.7|42124.7|42084.7|42134.7|42094.7|42124.7|42084.7|2
1620950510000|2021-05-14 00:01:50|42119.7|42079.7|42119.7|42079.7|42124.7|42084.7|42119.7|42079.7|1
1620950520000|2021-05-14 00:02:00|42114.7|42074.7|42119.7|42079.7|42119.7|42079.7|42114.7|42074.7|5
1620950530000|2021-05-14 00:02:10|42124.7|42084.7|42109.7|42069.7|42124.7|42084.7|42104.7|42064.7|1
1620950540000|2021-05-14 00:02:20|42114.7|42074.7|42094.7|42054.7|42114.7|42074.7|42089.7|42049.7|20
1620950550000|2021-05-14 00:02:30|42084.7|42044.7|42104.7|42064.7|42104.7|42064.7|42084.7|42044.7|25
1620950560000|2021-05-14 00:02:40|42109.7|42069.7|42109.7|42069.7|42119.7|42079.7|42104.7|42064.7|5
1620950570000|2021-05-14 00:02:50|42114.7|42074.7|42124.7|42084.7|42124.7|42084.7|42109.7|42069.7|5
1620950580000|2021-05-14 00:03:00|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|42124.7|42084.7|14
1620950590000|2021-05-14 00:03:10|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42139.6|42099.6|5
1620950600000|2021-05-14 00:03:20|42134.6|42094.6|42129.6|42089.6|42134.6|42094.6|42124.6|42084.6|6
1620950610000|2021-05-14 00:03:30|42134.6|42094.6|42139.6|42099.6|42139.6|42099.6|42134.6|42094.6|0
1620950620000|2021-05-14 00:03:40|42134.6|42094.6|42129.6|42089.6|42134.6|42094.6|42124.6|42084.6|2
1620950630000|2021-05-14 00:03:50|42134.6|42094.6|42149.6|42109.6|42154.6|42114.6|42134.6|42094.6|7
1620950640000|2021-05-14 00:04:00|42154.6|42114.6|42149.6|42109.6|42154.6|42114.6|42144.6|42104.6|4
1620950650000|2021-05-14 00:04:10|42144.6|42104.6|42149.6|42109.6|42149.6|42109.6|42144.6|42104.6|7
1620950660000|2021-05-14 00:04:20|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|5
1620950670000|2021-05-14 00:04:30|||||||||20
1620950680000|2021-05-14 00:04:40|42149.6|42109.6|42154.6|42114.6|42154.6|42114.6|42149.6|42109.6|10
1620950690000|2021-05-14 00:04:50|||||||||3
1620950700000|2021-05-14 00:05:00|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|3
1620950710000|2021-05-14 00:05:10|42154.6|42114.6|42109.6|42069.6|42154.6|42114.6|42109.6|42069.6|15
1620950720000|2021-05-14 00:05:20|42114.6|42074.6|42124.6|42084.6|42134.6|42094.6|42114.6|42074.6|23
1620950730000|2021-05-14 00:05:30|42119.6|42079.6|42119.6|42079.6|42119.6|42079.6|42119.6|42079.6|6
1620950740000|2021-05-14 00:05:40|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|6
1620950750000|2021-05-14 00:05:50|42104.6|42064.6|42094.6|42054.6|42104.6|42064.6|42094.6|42054.6|3
1620950760000|2021-05-14 00:06:00|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|42084.6|42044.6|13
1620950780000|2021-05-14 00:06:20|42094.6|42054.6|42089.6|42049.6|42094.6|42054.6|42074.6|42034.6|5
1620950790000|2021-05-14 00:06:30|42079.6|42039.6|42094.6|42054.6|42094.6|42054.6|42079.6|42039.6|8
1620950800000|2021-05-14 00:06:40|42084.6|42044.6|42079.6|42039.6|42084.6|42044.6|42079.6|42039.6|3
1620950810000|2021-05-14 00:06:50|42084.6|42044.6|42094.6|42054.6|42094.6|42054.6|42084.6|42044.6|3
1620950820000|2021-05-14 00:07:00|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|42084.6|42044.6|1
1620950830000|2021-05-14 00:07:10|42084.6|42044.6|42069.6|42029.6|42084.6|42044.6|42069.6|42029.6|3
1620950840000|2021-05-14 00:07:20|42074.6|42034.6|42064.6|42024.6|42079.6|42039.6|42064.6|42024.6|4
1620950850000|2021-05-14 00:07:30|42059.6|42019.6|42054.6|42014.6|42059.6|42019.6|42054.6|42014.6|1
1620950860000|2021-05-14 00:07:40|42049.6|42009.6|42054.6|42014.6|42054.6|42014.6|42039.6|41999.6|10
1620950870000|2021-05-14 00:07:50|42064.6|42024.6|42064.6|42024.6|42069.6|42029.6|42054.6|42014.6|7
1620950880000|2021-05-14 00:08:00|42069.6|42029.6|42074.6|42034.6|42074.6|42034.6|42064.6|42024.6|2
1620950890000|2021-05-14 00:08:10|||||||||7
1620950900000|2021-05-14 00:08:20|42069.6|42029.6|42089.6|42049.6|42089.6|42049.6|42069.6|42029.6|12
1620950910000|2021-05-14 00:08:30|42094.6|42054.6|42084.6|42044.6|42094.6|42054.6|42079.6|42039.6|1
1620950920000|2021-05-14 00:08:40|42089.6|42049.6|42109.6|42069.6|42114.6|42074.6|42084.6|42044.6|3
1620950930000|2021-05-14 00:08:50|42114.6|42074.6|42104.6|42064.6|42114.6|42074.6|42099.6|42059.6|0
1620950940000|2021-05-14 00:09:00|42099.6|42059.6|42114.6|42074.6|42114.6|42074.6|42099.6|42059.6|5
1620950950000|2021-05-14 00:09:10|||||||||4
1620950960000|2021-05-14 00:09:20|42104.6|42064.6|42104.6|42064.6|42109.6|42069.6|42099.6|42059.6|5
1620950970000|2021-05-14 00:09:30|42099.6|42059.6|42104.6|42064.6|42104.6|42064.6|42099.6|42059.6|0
1620950980000|2021-05-14 00:09:40|42099.6|42059.6|42104.6|42064.6|42104.6|42064.6|42099.6|42059.6|1
1620950990000|2021-05-14 00:09:50|42099.6|42059.6|42094.6|42054.6|42099.6|42059.6|42079.6|42039.6|1
1620951000000|2021-05-14 00:10:00|42089.6|42049.6|42079.6|42039.6|42094.6|42054.6|42074.6|42034.6|6
1620951010000|2021-05-14 00:10:10|42084.6|42044.6|42084.6|42044.6|42089.6|42049.6|42084.6|42044.6|3
1620951020000|2021-05-14 00:10:20|42089.6|42049.6|42079.6|42039.6|42094.6|42054.6|42079.6|42039.6|1
1620951030000|2021-05-14 00:10:30|42084.6|42044.6|42109.6|42069.6|42114.6|42074.6|42084.6|42044.6|0
1620951040000|2021-05-14 00:10:40|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42109.6|42069.6|1
1620951050000|2021-05-14 00:10:50|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1620951060000|2021-05-14 00:11:00|42109.6|42069.6|42114.6|42074.6|42124.6|42084.6|42109.6|42069.6|5
1620951070000|2021-05-14 00:11:10|42119.6|42079.6|42109.6|42069.6|42119.6|42079.6|42109.6|42069.6|5
1620951080000|2021-05-14 00:11:20|42104.6|42064.6|42099.6|42059.6|42104.6|42064.6|42099.6|42059.6|0
1620951090000|2021-05-14 00:11:30|42094.6|42054.6|42099.6|42059.6|42099.6|42059.6|42094.6|42054.6|1
1620951100000|2021-05-14 00:11:40|||||||||1
1620951110000|2021-05-14 00:11:50|42094.6|42054.6|42094.6|42054.6|42104.6|42064.6|42094.6|42054.6|0
1620951120000|2021-05-14 00:12:00|42099.6|42059.6|42104.6|42064.6|42119.6|42079.6|42099.6|42059.6|5
1620951130000|2021-05-14 00:12:10|42109.6|42069.6|42114.6|42074.6|42114.6|42074.6|42109.6|42069.6|0
1620951140000|2021-05-14 00:12:20|42119.6|42079.6|42109.6|42069.6|42119.6|42079.6|42104.6|42064.6|1
1620951150000|2021-05-14 00:12:30|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42109.6|42069.6|0
1620951160000|2021-05-14 00:12:40|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1620951170000|2021-05-14 00:12:50|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42104.6|42064.6|0
1620951180000|2021-05-14 00:13:00|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|1
1620951190000|2021-05-14 00:13:10|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|3
1620951200000|2021-05-14 00:13:20|42099.6|42059.6|42104.6|42064.6|42119.6|42079.6|42099.6|42059.6|5
1620951210000|2021-05-14 00:13:30|42109.6|42069.6|42104.6|42064.6|42109.6|42069.6|42104.6|42064.6|0
1620951220000|2021-05-14 00:13:40|42109.6|42069.6|42099.6|42059.6|42114.6|42074.6|42099.6|42059.6|1
1620951230000|2021-05-14 00:13:50|42104.6|42064.6|42099.6|42059.6|42109.6|42069.6|42099.6|42059.6|2
1620951240000|2021-05-14 00:14:00|42109.6|42069.6|42104.6|42064.6|42109.6|42069.6|42104.6|42064.6|1
1620951250000|2021-05-14 00:14:10|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|1
1620951260000|2021-05-14 00:14:20|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|1
1620951270000|2021-05-14 00:14:30|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1620951280000|2021-05-14 00:14:40|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|0
1620951300000|2021-05-14 00:15:00|42114.6|42074.6|42129.6|42089.6|42134.6|42094.6|42114.6|42074.6|4
1620951310000|2021-05-14 00:15:10|42134.6|42094.6|42129.6|42089.6|42134.6|42094.6|42129.6|42089.6|5
1620951320000|2021-05-14 00:15:20|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|0
1620951330000|2021-05-14 00:15:30|42139.6|42099.6|42149.6|42109.6|42149.6|42109.6|42139.6|42099.6|2
1620951340000|2021-05-14 00:15:40|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42149.6|42109.6|5
1620951350000|2021-05-14 00:15:50|42144.6|42104.6|42149.6|42109.6|42154.6|42114.6|42144.6|42104.6|3
1620951360000|2021-05-14 00:16:00|42154.6|42114.6|42149.6|42109.6|42154.6|42114.6|42139.6|42099.6|14
1620951370000|2021-05-14 00:16:10|42144.6|42104.6|42144.6|42104.6|42149.6|42109.6|42144.6|42104.6|3
1620951380000|2021-05-14 00:16:20|42134.6|42094.6|42154.6|42114.6|42154.6|42114.6|42134.6|42094.6|3
1620951390000|2021-05-14 00:16:30|42149.6|42109.6|42149.6|42109.6|42154.6|42114.6|42149.6|42109.6|14
1620951400000|2021-05-14 00:16:40|42154.6|42114.6|42134.6|42094.6|42154.6|42114.6|42129.6|42089.6|3
1620951410000|2021-05-14 00:16:50|42139.6|42099.6|42134.6|42094.6|42139.6|42099.6|42129.6|42089.6|5
1620951420000|2021-05-14 00:17:00|42129.6|42089.6|42144.6|42104.6|42144.6|42104.6|42129.6|42089.6|0
1620951430000|2021-05-14 00:17:10|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|2
1620951440000|2021-05-14 00:17:20|42134.6|42094.6|42134.6|42094.6|42144.6|42104.6|42134.6|42094.6|0
1620951450000|2021-05-14 00:17:30|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|42134.6|42094.6|2
1620951460000|2021-05-14 00:17:40|42134.6|42094.6|42129.6|42089.6|42134.6|42094.6|42124.6|42084.6|0
1620951470000|2021-05-14 00:17:50|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|0
1620951480000|2021-05-14 00:18:00|42129.6|42089.6|42134.6|42094.6|42134.6|42094.6|42129.6|42089.6|4
1620951490000|2021-05-14 00:18:10|42129.6|42089.6|42124.6|42084.6|42129.6|42089.6|42124.6|42084.6|1
1620951500000|2021-05-14 00:18:20|42129.6|42089.6|42124.6|42084.6|42134.6|42094.6|42124.6|42084.6|0
1620951510000|2021-05-14 00:18:30|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|1
1620951520000|2021-05-14 00:18:40|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|2
1620951540000|2021-05-14 00:19:00|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|3
1620951550000|2021-05-14 00:19:10|42134.6|42094.6|42144.6|42104.6|42144.6|42104.6|42134.6|42094.6|1
1620951560000|2021-05-14 00:19:20|42134.6|42094.6|42139.6|42099.6|42139.6|42099.6|42134.6|42094.6|3
1620951570000|2021-05-14 00:19:30|42134.6|42094.6|42139.6|42099.6|42139.6|42099.6|42134.6|42094.6|1
1620951580000|2021-05-14 00:19:40|||||||||1
1620951590000|2021-05-14 00:19:50|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42129.6|42089.6|0
1620951600000|2021-05-14 00:20:00|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|42134.6|42094.6|0
1620951610000|2021-05-14 00:20:10|42144.6|42104.6|42149.6|42109.6|42149.6|42109.6|42144.6|42104.6|1
1620951620000|2021-05-14 00:20:20|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|0
1620951660000|2021-05-14 00:21:00|42144.6|42104.6|42149.6|42109.6|42154.6|42114.6|42144.6|42104.6|2
1620951680000|2021-05-14 00:21:20|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|0
1620951690000|2021-05-14 00:21:30|42144.6|42104.6|42139.6|42099.6|42144.6|42104.6|42139.6|42099.6|1
1620951700000|2021-05-14 00:21:40|42139.5|42099.5|42124.6|42084.6|42139.5|42099.5|42124.6|42084.6|8
1620951720000|2021-05-14 00:22:00|42119.6|42079.6|42124.6|42084.6|42124.6|42084.6|42119.6|42079.6|12
1620951740000|2021-05-14 00:22:20|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|0
1620951750000|2021-05-14 00:22:30|42119.6|42079.6|42114.6|42074.6|42119.6|42079.6|42114.6|42074.6|0
1620951770000|2021-05-14 00:22:50|42109.6|42069.6|42114.6|42074.6|42114.6|42074.6|42109.6|42069.6|6
1620951780000|2021-05-14 00:23:00|42119.6|42079.6|42109.6|42069.6|42119.6|42079.6|42104.6|42064.6|3
1620951790000|2021-05-14 00:23:10|42104.6|42064.6|42114.6|42074.6|42114.6|42074.6|42104.6|42064.6|2
1620951800000|2021-05-14 00:23:20|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|0
1620951810000|2021-05-14 00:23:30|42114.5|42074.5|42114.6|42074.6|42114.6|42074.6|42114.5|42074.5|0
1620951820000|2021-05-14 00:23:40|42109.6|42069.6|42109.6|42069.6|42114.6|42074.6|42099.6|42059.6|11
1620951830000|2021-05-14 00:23:50|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42104.6|42064.6|1
1620951840000|2021-05-14 00:24:00|42104.6|42064.6|42109.6|42069.6|42109.6|42069.6|42104.6|42064.6|3
1620951850000|2021-05-14 00:24:10|42109.5|42069.5|42114.5|42074.5|42114.5|42074.5|42109.5|42069.5|1
1620951860000|2021-05-14 00:24:20|42104.5|42064.5|42109.5|42069.5|42109.5|42069.5|42104.5|42064.5|0
1620951870000|2021-05-14 00:24:30|42104.6|42064.6|42104.5|42064.5|42104.6|42064.6|42099.5|42059.5|4
1620951880000|2021-05-14 00:24:40|42109.5|42069.5|42104.5|42064.5|42109.5|42069.5|42099.5|42059.5|4
1620951890000|2021-05-14 00:24:50|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|0
1620951900000|2021-05-14 00:25:00|||||||||1
1620951910000|2021-05-14 00:25:10|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|0
1620951920000|2021-05-14 00:25:20|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|1
1620951930000|2021-05-14 00:25:30|42119.5|42079.5|42124.5|42084.5|42124.5|42084.5|42119.5|42079.5|0
1620951940000|2021-05-14 00:25:40|42119.5|42079.5|42109.5|42069.5|42119.5|42079.5|42109.5|42069.5|0
1620951950000|2021-05-14 00:25:50|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|0
1620951960000|2021-05-14 00:26:00|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42104.5|42064.5|13
1620951970000|2021-05-14 00:26:10|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42119.5|42079.5|3
1620951980000|2021-05-14 00:26:20|42114.5|42074.5|42124.5|42084.5|42124.5|42084.5|42114.5|42074.5|4
1620952000000|2021-05-14 00:26:40|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|1
1620952010000|2021-05-14 00:26:50|42114.5|42074.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952020000|2021-05-14 00:27:00|42119.5|42079.5|42124.5|42084.5|42124.5|42084.5|42109.5|42069.5|10
1620952030000|2021-05-14 00:27:10|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|8
1620952040000|2021-05-14 00:27:20|42114.5|42074.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952060000|2021-05-14 00:27:40|42104.5|42064.5|42114.5|42074.5|42119.5|42079.5|42104.5|42064.5|4
1620952080000|2021-05-14 00:28:00|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|1
1620952090000|2021-05-14 00:28:10|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|6
1620952100000|2021-05-14 00:28:20|42119.5|42079.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952110000|2021-05-14 00:28:30|42119.5|42079.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952120000|2021-05-14 00:28:40|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|1
1620952130000|2021-05-14 00:28:50|42114.5|42074.5|42124.5|42084.5|42124.5|42084.5|42114.5|42074.5|1
1620952140000|2021-05-14 00:29:00|42119.5|42079.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952150000|2021-05-14 00:29:10|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|3
1620952160000|2021-05-14 00:29:20|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42114.5|42074.5|0
1620952180000|2021-05-14 00:29:40|42114.5|42074.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952190000|2021-05-14 00:29:50|42119.5|42079.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|0
1620952200000|2021-05-14 00:30:00|42119.5|42079.5|42119.5|42079.5|42124.5|42084.5|42119.5|42079.5|1
1620952220000|2021-05-14 00:30:20|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|0
1620952230000|2021-05-14 00:30:30|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|0
1620952240000|2021-05-14 00:30:40|42104.5|42064.5|42104.5|42064.5|42109.5|42069.5|42104.5|42064.5|1
1620952260000|2021-05-14 00:31:00|42099.5|42059.5|42104.5|42064.5|42104.5|42064.5|42099.5|42059.5|3
1620952270000|2021-05-14 00:31:10|||||||||1
1620952280000|2021-05-14 00:31:20|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42104.5|42064.5|1
1620952290000|2021-05-14 00:31:30|42104.5|42064.5|42119.5|42079.5|42124.5|42084.5|42104.5|42064.5|2
1620952300000|2021-05-14 00:31:40|42124.5|42084.5|42109.5|42069.5|42124.5|42084.5|42109.5|42069.5|1
1620952310000|2021-05-14 00:31:50|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|2
1620952320000|2021-05-14 00:32:00|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|7
1620952330000|2021-05-14 00:32:10|||||||||1
1620952360000|2021-05-14 00:32:40|||||||||2
1620952380000|2021-05-14 00:33:00|||||||||1
1620952390000|2021-05-14 00:33:10|||||||||5
1620952420000|2021-05-14 00:33:40|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|1
1620952430000|2021-05-14 00:33:50|42114.5|42074.5|42124.5|42084.5|42124.5|42084.5|42114.5|42074.5|2
1620952450000|2021-05-14 00:34:10|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|0
1620952460000|2021-05-14 00:34:20|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|10
1620952470000|2021-05-14 00:34:30|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|0
1620952490000|2021-05-14 00:34:50|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|0
1620952500000|2021-05-14 00:35:00|42124.5|42084.5|42114.5|42074.5|42124.5|42084.5|42114.5|42074.5|1
1620952510000|2021-05-14 00:35:10|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42114.5|42074.5|2
1620952520000|2021-05-14 00:35:20|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42119.5|42079.5|2
1620952530000|2021-05-14 00:35:30|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42119.5|42079.5|0
1620952540000|2021-05-14 00:35:40|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|4
1620952550000|2021-05-14 00:35:50|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42114.5|42074.5|3
1620952560000|2021-05-14 00:36:00|||||||||1
1620952570000|2021-05-14 00:36:10|42114.5|42074.5|42119.5|42079.5|42119.5|42079.5|42114.5|42074.5|0
1620952580000|2021-05-14 00:36:20|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42119.5|42079.5|0
1620952590000|2021-05-14 00:36:30|42124.5|42084.5|42119.5|42079.5|42124.5|42084.5|42119.5|42079.5|0
1620952620000|2021-05-14 00:37:00|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|10
1620952630000|2021-05-14 00:37:10|42144.5|42104.5|42144.5|42104.5|42154.5|42114.5|42144.5|42104.5|14
1620952640000|2021-05-14 00:37:20|42149.5|42109.5|42134.5|42094.5|42149.5|42109.5|42134.5|42094.5|6
1620952650000|2021-05-14 00:37:30|||||||||5
1620952660000|2021-05-14 00:37:40|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|0
1620952670000|2021-05-14 00:37:50|42139.5|42099.5|42144.5|42104.5|42149.5|42109.5|42124.5|42084.5|16
1620952680000|2021-05-14 00:38:00|42149.5|42109.5|42139.5|42099.5|42154.5|42114.5|42129.5|42089.5|17
1620952690000|2021-05-14 00:38:10|42134.5|42094.5|42139.5|42099.5|42144.5|42104.5|42134.5|42094.5|0
1620952700000|2021-05-14 00:38:20|42134.5|42094.5|42144.5|42104.5|42144.5|42104.5|42134.5|42094.5|0
1620952720000|2021-05-14 00:38:40|||||||||1
1620952730000|2021-05-14 00:38:50|42139.5|42099.5|42139.5|42099.5|42139.5|42099.5|42134.5|42094.5|0
1620952740000|2021-05-14 00:39:00|42134.5|42094.5|42134.5|42094.5|42134.5|42094.5|42129.5|42089.5|0
1620952760000|2021-05-14 00:39:20|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|0
1620952770000|2021-05-14 00:39:30|42134.5|42094.5|42129.5|42089.5|42134.5|42094.5|42129.5|42089.5|0
1620952780000|2021-05-14 00:39:40|42134.5|42094.5|42139.5|42099.5|42139.5|42099.5|42134.5|42094.5|2
1620952790000|2021-05-14 00:39:50|42134.5|42094.5|42139.5|42099.5|42139.5|42099.5|42134.5|42094.5|2
1620952800000|2021-05-14 00:40:00|42134.5|42094.5|42129.5|42089.5|42134.5|42094.5|42124.5|42084.5|1
1620952810000|2021-05-14 00:40:10|42124.5|42084.5|42124.5|42084.5|42129.5|42089.5|42124.5|42084.5|0
1620952820000|2021-05-14 00:40:20|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|0
1620952830000|2021-05-14 00:40:30|42124.5|42084.5|42134.5|42094.5|42134.5|42094.5|42124.5|42084.5|0
1620952840000|2021-05-14 00:40:40|42139.5|42099.5|42144.5|42104.5|42144.5|42104.5|42139.5|42099.5|1
1620952850000|2021-05-14 00:40:50|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|3
1620952860000|2021-05-14 00:41:00|42149.5|42109.5|42154.5|42114.5|42154.5|42114.5|42149.5|42109.5|0
1620952870000|2021-05-14 00:41:10|42149.5|42109.5|42144.5|42104.5|42149.5|42109.5|42144.5|42104.5|0
1620952880000|2021-05-14 00:41:20|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|0
1620952900000|2021-05-14 00:41:40|42149.4|42109.4|42149.5|42109.5|42154.4|42114.4|42149.4|42109.4|0
1620952910000|2021-05-14 00:41:50|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|0
1620952920000|2021-05-14 00:42:00|42144.5|42104.5|42174.4|42134.4|42174.4|42134.4|42144.5|42104.5|8
1620952930000|2021-05-14 00:42:10|42184.4|42144.4|42184.4|42144.4|42184.4|42144.4|42184.4|42144.4|10
1620952940000|2021-05-14 00:42:20|42179.4|42139.4|42179.4|42139.4|42179.4|42139.4|42179.4|42139.4|3
1620952950000|2021-05-14 00:42:30|42174.4|42134.4|42179.4|42139.4|42179.4|42139.4|42174.4|42134.4|0
1620952960000|2021-05-14 00:42:40|42184.4|42144.4|42199.4|42159.4|42199.4|42159.4|42184.4|42144.4|5
1620952970000|2021-05-14 00:42:50|42204.4|42164.4|42199.4|42159.4|42204.4|42164.4|42194.5|42154.5|1
1620952980000|2021-05-14 00:43:00|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|6
1620952990000|2021-05-14 00:43:10|42194.4|42154.4|42189.4|42149.4|42194.4|42154.4|42184.4|42144.4|3
1620953000000|2021-05-14 00:43:20|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|1
1620953020000|2021-05-14 00:43:40|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|2
1620953030000|2021-05-14 00:43:50|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|0
1620953040000|2021-05-14 00:44:00|42194.4|42154.4|42189.4|42149.4|42194.4|42154.4|42189.4|42149.4|1
1620953060000|2021-05-14 00:44:20|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|0
1620953080000|2021-05-14 00:44:40|||||||||2
1620953090000|2021-05-14 00:44:50|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|1
1620953100000|2021-05-14 00:45:00|42204.4|42164.4|42204.4|42164.4|42209.4|42169.4|42204.4|42164.4|1
1620953110000|2021-05-14 00:45:10|42209.5|42169.5|42214.4|42174.4|42214.4|42174.4|42209.4|42169.4|2
1620953130000|2021-05-14 00:45:30|||||||||1
1620953140000|2021-05-14 00:45:40|42204.4|42164.4|42209.4|42169.4|42209.4|42169.4|42204.4|42164.4|5
1620953150000|2021-05-14 00:45:50|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|0
1620953160000|2021-05-14 00:46:00|42209.4|42169.4|42214.5|42174.5|42214.5|42174.5|42204.5|42164.5|6
1620953170000|2021-05-14 00:46:10|42224.5|42184.5|42214.5|42174.5|42224.5|42184.5|42214.5|42174.5|13
1620953180000|2021-05-14 00:46:20|42224.5|42184.5|42229.5|42189.5|42229.5|42189.5|42219.5|42179.5|2
1620953190000|2021-05-14 00:46:30|42234.5|42194.5|42234.5|42194.5|42234.5|42194.5|42234.5|42194.5|3
1620953200000|2021-05-14 00:46:40|42239.5|42199.5|42229.5|42189.5|42239.5|42199.5|42229.5|42189.5|8
1620953210000|2021-05-14 00:46:50|42234.5|42194.5|42224.5|42184.5|42234.5|42194.5|42224.5|42184.5|1
1620953220000|2021-05-14 00:47:00|42229.5|42189.5|42229.5|42189.5|42229.5|42189.5|42229.5|42189.5|0
1620953230000|2021-05-14 00:47:10|42224.5|42184.5|42229.5|42189.5|42239.5|42199.5|42224.5|42184.5|3
1620953240000|2021-05-14 00:47:20|42224.5|42184.5|42229.5|42189.5|42229.5|42189.5|42219.5|42179.5|3
1620953250000|2021-05-14 00:47:30|42224.5|42184.5|42229.5|42189.5|42229.5|42189.5|42224.5|42184.5|1
1620953260000|2021-05-14 00:47:40|42224.5|42184.5|42229.5|42189.5|42229.5|42189.5|42224.5|42184.5|1
1620953270000|2021-05-14 00:47:50|42224.5|42184.5|42234.5|42194.5|42234.5|42194.5|42224.5|42184.5|2
1620953280000|2021-05-14 00:48:00|||||||||3
1620953290000|2021-05-14 00:48:10|42219.5|42179.5|42219.5|42179.5|42219.5|42179.5|42219.5|42179.5|2
1620953300000|2021-05-14 00:48:20|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|42214.4|42174.4|3
1620953320000|2021-05-14 00:48:40|42214.5|42174.5|42199.4|42159.4|42214.5|42174.5|42194.5|42154.5|2
1620953330000|2021-05-14 00:48:50|42199.5|42159.5|42204.4|42164.4|42204.4|42164.4|42199.5|42159.5|0
1620953340000|2021-05-14 00:49:00|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|0
1620953350000|2021-05-14 00:49:10|42204.4|42164.4|42204.5|42164.5|42204.5|42164.5|42204.4|42164.4|0
1620953360000|2021-05-14 00:49:20|42204.4|42164.4|42194.5|42154.5|42204.4|42164.4|42194.5|42154.5|2
1620953370000|2021-05-14 00:49:30|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|1
1620953390000|2021-05-14 00:49:50|42189.5|42149.5|42184.4|42144.4|42189.5|42149.5|42184.4|42144.4|0
1620953400000|2021-05-14 00:50:00|||||||||4
1620953410000|2021-05-14 00:50:10|||||||||2
1620953420000|2021-05-14 00:50:20|42169.5|42129.5|42169.4|42129.4|42169.5|42129.5|42169.4|42129.4|3
1620953430000|2021-05-14 00:50:30|42169.5|42129.5|42184.4|42144.4|42184.4|42144.4|42169.5|42129.5|10
1620953440000|2021-05-14 00:50:40|42189.4|42149.4|42194.4|42154.4|42194.4|42154.4|42189.4|42149.4|2
1620953450000|2021-05-14 00:50:50|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|1
1620953460000|2021-05-14 00:51:00|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|0
1620953480000|2021-05-14 00:51:20|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|3
1620953500000|2021-05-14 00:51:40|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|0
1620953510000|2021-05-14 00:51:50|42214.4|42174.4|42209.4|42169.4|42214.4|42174.4|42209.4|42169.4|6
1620953520000|2021-05-14 00:52:00|42214.4|42174.4|42209.4|42169.4|42229.4|42189.4|42209.4|42169.4|5
1620953530000|2021-05-14 00:52:10|42214.4|42174.4|42214.4|42174.4|42224.4|42184.4|42209.4|42169.4|7
1620953540000|2021-05-14 00:52:20|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|2
1620953550000|2021-05-14 00:52:30|42219.4|42179.4|42224.4|42184.4|42224.4|42184.4|42219.4|42179.4|1
1620953560000|2021-05-14 00:52:40|42219.4|42179.4|42219.4|42179.4|42229.4|42189.4|42219.4|42179.4|0
1620953570000|2021-05-14 00:52:50|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|0
1620953580000|2021-05-14 00:53:00|42229.4|42189.4|42214.4|42174.4|42234.4|42194.4|42214.4|42174.4|14
1620953590000|2021-05-14 00:53:10|42219.4|42179.4|42224.4|42184.4|42224.4|42184.4|42219.4|42179.4|0
1620953600000|2021-05-14 00:53:20|||||||||1
1620953610000|2021-05-14 00:53:30|42229.4|42189.4|42224.4|42184.4|42229.4|42189.4|42224.4|42184.4|0
1620953630000|2021-05-14 00:53:50|||||||||1
1620953640000|2021-05-14 00:54:00|42214.4|42174.4|42219.4|42179.4|42219.4|42179.4|42214.4|42174.4|2
1620953650000|2021-05-14 00:54:10|42214.4|42174.4|42219.4|42179.4|42219.4|42179.4|42214.4|42174.4|0
1620953660000|2021-05-14 00:54:20|42214.4|42174.4|42204.4|42164.4|42214.4|42174.4|42204.4|42164.4|1
1620953670000|2021-05-14 00:54:30|42214.4|42174.4|42214.4|42174.4|42214.4|42174.4|42214.4|42174.4|0
1620953680000|2021-05-14 00:54:40|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|2
1620953700000|2021-05-14 00:55:00|42214.4|42174.4|42214.4|42174.4|42214.4|42174.4|42214.4|42174.4|0
1620953720000|2021-05-14 00:55:20|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|2
1620953740000|2021-05-14 00:55:40|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|42224.4|42184.4|0
1620953750000|2021-05-14 00:55:50|42219.4|42179.4|42214.4|42174.4|42219.4|42179.4|42214.4|42174.4|1
1620953760000|2021-05-14 00:56:00|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|42209.4|42169.4|3
1620953770000|2021-05-14 00:56:10|42204.4|42164.4|42209.4|42169.4|42209.4|42169.4|42199.4|42159.4|0
1620953790000|2021-05-14 00:56:30|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|42204.4|42164.4|0
1620953800000|2021-05-14 00:56:40|42209.4|42169.4|42209.4|42169.4|42214.4|42174.4|42209.4|42169.4|0
1620953820000|2021-05-14 00:57:00|42214.4|42174.4|42204.4|42164.4|42214.4|42174.4|42204.4|42164.4|4
1620953860000|2021-05-14 00:57:40|42209.4|42169.4|42204.4|42164.4|42209.4|42169.4|42204.4|42164.4|0
1620953880000|2021-05-14 00:58:00|42209.4|42169.4|42204.4|42164.4|42209.4|42169.4|42204.4|42164.4|0
1620953890000|2021-05-14 00:58:10|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|2
1620953900000|2021-05-14 00:58:20|42194.4|42154.4|42199.4|42159.4|42199.4|42159.4|42194.4|42154.4|1
1620953910000|2021-05-14 00:58:30|42204.4|42164.4|42199.4|42159.4|42204.4|42164.4|42199.4|42159.4|1
1620953930000|2021-05-14 00:58:50|42189.4|42149.4|42189.4|42149.4|42189.4|42149.4|42189.4|42149.4|0
1620953940000|2021-05-14 00:59:00|42194.4|42154.4|42184.4|42144.4|42194.4|42154.4|42184.4|42144.4|2
1620953950000|2021-05-14 00:59:10|42174.4|42134.4|42174.4|42134.4|42174.4|42134.4|42174.4|42134.4|12
1620953960000|2021-05-14 00:59:20|42184.4|42144.4|42179.4|42139.4|42184.4|42144.4|42179.4|42139.4|3
1620953970000|2021-05-14 00:59:30|42169.4|42129.4|42174.4|42134.4|42174.4|42134.4|42169.4|42129.4|13
1620953980000|2021-05-14 00:59:40|42179.4|42139.4|42179.4|42139.4|42179.4|42139.4|42179.4|42139.4|1
1620953990000|2021-05-14 00:59:50|42184.4|42144.4|42179.4|42139.4|42184.4|42144.4|42179.4|42139.4|0
1620954000000|2021-05-14 01:00:00|42184.4|42144.4|42229.4|42189.4|42259.4|42219.4|42184.4|42144.4|30
1620954010000|2021-05-14 01:00:10|42219.4|42179.4|42229.4|42189.4|42229.4|42189.4|42214.4|42174.4|1
1620954020000|2021-05-14 01:00:20|42234.4|42194.4|42229.4|42189.4|42234.4|42194.4|42229.4|42189.4|0
1620954030000|2021-05-14 01:00:30|42234.4|42194.4|42234.4|42194.4|42234.4|42194.4|42224.4|42184.4|2
1620954040000|2021-05-14 01:00:40|42229.4|42189.4|42224.4|42184.4|42234.4|42194.4|42224.4|42184.4|1
1620954050000|2021-05-14 01:00:50|42219.4|42179.4|42214.4|42174.4|42229.4|42189.4|42214.4|42174.4|1
1620954060000|2021-05-14 01:01:00|42209.4|42169.4|42224.4|42184.4|42224.4|42184.4|42209.4|42169.4|0
1620954070000|2021-05-14 01:01:10|42219.4|42179.4|42219.4|42179.4|42219.4|42179.4|42214.4|42174.4|0
1620954080000|2021-05-14 01:01:20|42224.4|42184.4|42234.4|42194.4|42249.4|42209.4|42224.4|42184.4|1
1620954090000|2021-05-14 01:01:30|42239.4|42199.4|42244.4|42204.4|42244.4|42204.4|42239.4|42199.4|1
1620954100000|2021-05-14 01:01:40|42249.4|42209.4|42239.4|42199.4|42264.4|42224.4|42234.4|42194.4|0
1620954110000|2021-05-14 01:01:50|42234.4|42194.4|42254.4|42214.4|42254.4|42214.4|42234.4|42194.4|1
1620954120000|2021-05-14 01:02:00|42259.4|42219.4|42259.4|42219.4|42259.4|42219.4|42249.4|42209.4|8
1620954130000|2021-05-14 01:02:10|42249.4|42209.4|42264.4|42224.4|42264.4|42224.4|42249.4|42209.4|17
1620954140000|2021-05-14 01:02:20|42254.4|42214.4|42274.4|42234.4|42274.4|42234.4|42249.4|42209.4|9
1620954150000|2021-05-14 01:02:30|42269.4|42229.4|42274.4|42234.4|42274.4|42234.4|42264.4|42224.4|4
1620954160000|2021-05-14 01:02:40|42279.4|42239.4|42274.4|42234.4|42279.4|42239.4|42274.4|42234.4|1
1620954170000|2021-05-14 01:02:50|42279.4|42239.4|42279.4|42239.4|42284.4|42244.4|42279.4|42239.4|0
1620954180000|2021-05-14 01:03:00|42284.4|42244.4|42284.4|42244.4|42289.4|42249.4|42279.4|42239.4|5
1620954190000|2021-05-14 01:03:10|42289.4|42249.4|42289.4|42249.4|42289.4|42249.4|42284.4|42244.4|4
1620954200000|2021-05-14 01:03:20|42284.4|42244.4|42274.4|42234.4|42284.4|42244.4|42274.4|42234.4|10
1620954210000|2021-05-14 01:03:30|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|0
1620954220000|2021-05-14 01:03:40|42274.4|42234.4|42274.4|42234.4|42274.4|42234.4|42274.4|42234.4|0
1620954230000|2021-05-14 01:03:50|42274.3|42234.3|42284.3|42244.3|42284.3|42244.3|42274.3|42234.3|5
1620954240000|2021-05-14 01:04:00|42279.4|42239.4|42279.4|42239.4|42284.3|42244.3|42279.3|42239.3|3
1620954250000|2021-05-14 01:04:10|42279.3|42239.3|42279.3|42239.3|42279.3|42239.3|42279.3|42239.3|0
1620954270000|2021-05-14 01:04:30|42284.3|42244.3|42279.3|42239.3|42284.3|42244.3|42279.3|42239.3|3
1620954280000|2021-05-14 01:04:40|42274.3|42234.3|42269.4|42229.4|42274.3|42234.3|42264.3|42224.3|12
1620954290000|2021-05-14 01:04:50|42259.4|42219.4|42279.4|42239.4|42279.4|42239.4|42254.4|42214.4|5
1620954300000|2021-05-14 01:05:00|42274.4|42234.4|42274.3|42234.3|42274.4|42234.4|42274.3|42234.3|1
1620954320000|2021-05-14 01:05:20|42274.4|42234.4|42279.3|42239.3|42279.3|42239.3|42274.4|42234.4|0
1620954330000|2021-05-14 01:05:30|42279.4|42239.4|42279.3|42239.3|42279.4|42239.4|42279.3|42239.3|0
1620954340000|2021-05-14 01:05:40|42284.3|42244.3|42304.3|42264.3|42304.3|42264.3|42284.3|42244.3|1
1620954350000|2021-05-14 01:05:50|42299.3|42259.3|42289.3|42249.3|42299.3|42259.3|42284.3|42244.3|3
1620954360000|2021-05-14 01:06:00|42279.3|42239.3|42284.3|42244.3|42284.3|42244.3|42279.3|42239.3|3
1620954370000|2021-05-14 01:06:10|42279.3|42239.3|42284.3|42244.3|42289.3|42249.3|42279.3|42239.3|8
1620954380000|2021-05-14 01:06:20|42289.3|42249.3|42289.3|42249.3|42289.3|42249.3|42284.3|42244.3|0
1620954390000|2021-05-14 01:06:30|42284.3|42244.3|42294.3|42254.3|42294.3|42254.3|42279.3|42239.3|3
1620954400000|2021-05-14 01:06:40|42289.3|42249.3|42294.3|42254.3|42294.3|42254.3|42289.3|42249.3|2
1620954410000|2021-05-14 01:06:50|42299.3|42259.3|42294.3|42254.3|42299.3|42259.3|42289.3|42249.3|4
1620954420000|2021-05-14 01:07:00|42299.3|42259.3|42299.3|42259.3|42299.3|42259.3|42299.3|42259.3|0
1620954430000|2021-05-14 01:07:10|42294.3|42254.3|42299.3|42259.3|42299.3|42259.3|42294.3|42254.3|2
1620954440000|2021-05-14 01:07:20|42304.3|42264.3|42314.3|42274.3|42314.3|42274.3|42304.3|42264.3|9
1620954450000|2021-05-14 01:07:30|42309.3|42269.3|42314.3|42274.3|42314.3|42274.3|42309.3|42269.3|11
1620954460000|2021-05-14 01:07:40|42309.3|42269.3|42309.3|42269.3|42314.3|42274.3|42304.3|42264.3|9
1620954470000|2021-05-14 01:07:50|42304.3|42264.3|42314.3|42274.3|42314.3|42274.3|42304.3|42264.3|1
1620954480000|2021-05-14 01:08:00|42309.3|42269.3|42284.3|42244.3|42309.3|42269.3|42284.3|42244.3|4
1620954490000|2021-05-14 01:08:10|42289.3|42249.3|42289.3|42249.3|42289.3|42249.3|42289.3|42249.3|0
1620954500000|2021-05-14 01:08:20|42284.3|42244.3|42304.3|42264.3|42304.3|42264.3|42284.3|42244.3|11
1620954510000|2021-05-14 01:08:30|42314.3|42274.3|42319.3|42279.3|42319.3|42279.3|42314.3|42274.3|3
1620954520000|2021-05-14 01:08:40|42314.3|42274.3|42319.3|42279.3|42319.3|42279.3|42314.3|42274.3|0
1620954530000|2021-05-14 01:08:50|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|42304.3|42264.3|6
1620954540000|2021-05-14 01:09:00|42304.3|42264.3|42309.3|42269.3|42309.3|42269.3|42304.3|42264.3|2
1620954550000|2021-05-14 01:09:10|42314.3|42274.3|42319.3|42279.3|42319.3|42279.3|42314.3|42274.3|0
1620954560000|2021-05-14 01:09:20|42314.3|42274.3|42314.3|42274.3|42319.3|42279.3|42314.3|42274.3|0
1620954570000|2021-05-14 01:09:30|42304.3|42264.3|42304.3|42264.3|42309.3|42269.3|42304.3|42264.3|1
1620954580000|2021-05-14 01:09:40|42309.3|42269.3|42304.3|42264.3|42309.3|42269.3|42304.3|42264.3|0
1620954590000|2021-05-14 01:09:50|42309.3|42269.3|42314.3|42274.3|42319.3|42279.3|42309.3|42269.3|1
1620954600000|2021-05-14 01:10:00|42319.3|42279.3|42329.3|42289.3|42334.3|42294.3|42314.3|42274.3|5
1620954610000|2021-05-14 01:10:10|42324.3|42284.3|42314.3|42274.3|42324.3|42284.3|42314.3|42274.3|1
1620954620000|2021-05-14 01:10:20|42309.3|42269.3|42309.3|42269.3|42309.3|42269.3|42309.3|42269.3|1
1620954630000|2021-05-14 01:10:30|42314.3|42274.3|42319.3|42279.3|42319.3|42279.3|42314.3|42274.3|1
1620954640000|2021-05-14 01:10:40|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|42319.3|42279.3|0
1620954670000|2021-05-14 01:11:10|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|1
1620954680000|2021-05-14 01:11:20|||||||||1
1620954690000|2021-05-14 01:11:30|42324.3|42284.3|42334.3|42294.3|42334.3|42294.3|42324.3|42284.3|1
1620954700000|2021-05-14 01:11:40|42329.3|42289.3|42329.3|42289.3|42334.3|42294.3|42324.3|42284.3|4
1620954710000|2021-05-14 01:11:50|42334.3|42294.3|42329.3|42289.3|42334.3|42294.3|42329.3|42289.3|0
1620954720000|2021-05-14 01:12:00|42334.3|42294.3|42354.3|42314.3|42354.3|42314.3|42334.3|42294.3|23
1620954730000|2021-05-14 01:12:10|42364.3|42324.3|42364.3|42324.3|42369.3|42329.3|42364.3|42324.3|8
1620954740000|2021-05-14 01:12:20|42369.3|42329.3|42359.3|42319.3|42369.3|42329.3|42354.3|42314.3|5
1620954750000|2021-05-14 01:12:30|42364.3|42324.3|42354.3|42314.3|42364.3|42324.3|42344.3|42304.3|14
1620954760000|2021-05-14 01:12:40|42359.3|42319.3|42364.3|42324.3|42364.3|42324.3|42359.3|42319.3|0
1620954770000|2021-05-14 01:12:50|42369.3|42329.3|42374.3|42334.3|42374.3|42334.3|42364.3|42324.3|2
1620954780000|2021-05-14 01:13:00|42384.3|42344.3|42384.3|42344.3|42389.3|42349.3|42379.3|42339.3|12
1620954790000|2021-05-14 01:13:10|42374.3|42334.3|42364.3|42324.3|42374.3|42334.3|42359.3|42319.3|10
1620954800000|2021-05-14 01:13:20|42359.3|42319.3|42359.3|42319.3|42364.3|42324.3|42359.3|42319.3|3
1620954810000|2021-05-14 01:13:30|42364.3|42324.3|42364.3|42324.3|42369.3|42329.3|42364.3|42324.3|3
1620954820000|2021-05-14 01:13:40|42369.3|42329.3|42369.3|42329.3|42369.3|42329.3|42364.3|42324.3|4
1620954830000|2021-05-14 01:13:50|42374.3|42334.3|42374.3|42334.3|42374.3|42334.3|42369.3|42329.3|0
1620954840000|2021-05-14 01:14:00|42369.3|42329.3|42374.3|42334.3|42374.3|42334.3|42369.3|42329.3|0
1620954850000|2021-05-14 01:14:10|42369.3|42329.3|42364.3|42324.3|42369.3|42329.3|42364.3|42324.3|0
1620954860000|2021-05-14 01:14:20|42369.3|42329.3|42379.3|42339.3|42379.3|42339.3|42369.3|42329.3|3
1620954870000|2021-05-14 01:14:30|42384.3|42344.3|42384.3|42344.3|42389.3|42349.3|42384.3|42344.3|2
1620954880000|2021-05-14 01:14:40|42389.3|42349.3|42389.3|42349.3|42389.3|42349.3|42389.3|42349.3|0
1620954890000|2021-05-14 01:14:50|42394.3|42354.3|42389.3|42349.3|42394.3|42354.3|42384.3|42344.3|5
1620954900000|2021-05-14 01:15:00|42384.3|42344.3|42384.3|42344.3|42384.3|42344.3|42379.3|42339.3|3
1620954920000|2021-05-14 01:15:20|42389.3|42349.3|42389.3|42349.3|42389.3|42349.3|42384.3|42344.3|3
1620954930000|2021-05-14 01:15:30|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|0
1620954940000|2021-05-14 01:15:40|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|42394.3|42354.3|3
1620954950000|2021-05-14 01:15:50|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|1
1620954960000|2021-05-14 01:16:00|42389.3|42349.3|42394.3|42354.3|42394.3|42354.3|42389.3|42349.3|0
1620954970000|2021-05-14 01:16:10|42399.3|42359.3|42394.3|42354.3|42399.3|42359.3|42394.3|42354.3|0
1620954980000|2021-05-14 01:16:20|42399.3|42359.3|42419.3|42379.3|42419.3|42379.3|42394.3|42354.3|9
1620954990000|2021-05-14 01:16:30|42414.3|42374.3|42409.3|42369.3|42419.3|42379.3|42409.3|42369.3|3
1620955000000|2021-05-14 01:16:40|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|42404.3|42364.3|0
1620955010000|2021-05-14 01:16:50|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|0
1620955020000|2021-05-14 01:17:00|42414.3|42374.3|42424.3|42384.3|42424.3|42384.3|42414.3|42374.3|12
1620955030000|2021-05-14 01:17:10|||||||||1
1620955040000|2021-05-14 01:17:20|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|8
1620955050000|2021-05-14 01:17:30|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42434.3|42394.3|5
1620955060000|2021-05-14 01:17:40|42434.3|42394.3|42439.3|42399.3|42439.3|42399.3|42434.3|42394.3|1
1620955070000|2021-05-14 01:17:50|42434.3|42394.3|42439.3|42399.3|42439.3|42399.3|42434.3|42394.3|5
1620955080000|2021-05-14 01:18:00|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|42429.3|42389.3|7
1620955090000|2021-05-14 01:18:10|42439.3|42399.3|42439.3|42399.3|42444.3|42404.3|42434.3|42394.3|3
1620955100000|2021-05-14 01:18:20|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|12
1620955110000|2021-05-14 01:18:30|||||||||5
1620955120000|2021-05-14 01:18:40|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|1
1620955130000|2021-05-14 01:18:50|42444.3|42404.3|42444.3|42404.3|42444.3|42404.3|42439.3|42399.3|1
1620955140000|2021-05-14 01:19:00|42449.3|42409.3|42434.3|42394.3|42449.3|42409.3|42434.3|42394.3|4
1620955150000|2021-05-14 01:19:10|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|2
1620955160000|2021-05-14 01:19:20|42444.3|42404.3|42444.3|42404.3|42449.3|42409.3|42444.3|42404.3|3
1620955170000|2021-05-14 01:19:30|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|42444.3|42404.3|3
1620955180000|2021-05-14 01:19:40|42444.3|42404.3|42449.3|42409.3|42449.3|42409.3|42444.3|42404.3|1
1620955190000|2021-05-14 01:19:50|42454.3|42414.3|42449.3|42409.3|42454.3|42414.3|42449.3|42409.3|0
1620955200000|2021-05-14 01:20:00|42444.3|42404.3|42449.3|42409.3|42449.3|42409.3|42444.3|42404.3|5
1620955210000|2021-05-14 01:20:10|42454.3|42414.3|42459.3|42419.3|42459.3|42419.3|42454.3|42414.3|6
1620955220000|2021-05-14 01:20:20|42464.3|42424.3|42469.3|42429.3|42469.3|42429.3|42464.3|42424.3|20
1620955230000|2021-05-14 01:20:30|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|0
1620955240000|2021-05-14 01:20:40|42474.3|42434.3|42474.3|42434.3|42474.3|42434.3|42464.3|42424.3|4
1620955250000|2021-05-14 01:20:50|||||||||1
1620955280000|2021-05-14 01:21:20|42469.3|42429.3|42464.3|42424.3|42469.3|42429.3|42464.3|42424.3|5
1620955290000|2021-05-14 01:21:30|42469.3|42429.3|42469.3|42429.3|42474.3|42434.3|42464.3|42424.3|9
1620955300000|2021-05-14 01:21:40|42474.3|42434.3|42469.3|42429.3|42474.3|42434.3|42469.3|42429.3|2
1620955310000|2021-05-14 01:21:50|42464.3|42424.3|42469.3|42429.3|42469.3|42429.3|42464.3|42424.3|1
1620955320000|2021-05-14 01:22:00|42464.3|42424.3|42464.3|42424.3|42474.3|42434.3|42464.3|42424.3|4
1620955330000|2021-05-14 01:22:10|42469.3|42429.3|42474.3|42434.3|42479.3|42439.3|42469.3|42429.3|14
1620955340000|2021-05-14 01:22:20|||||||||1
1620955350000|2021-05-14 01:22:30|42479.3|42439.3|42484.3|42444.3|42484.3|42444.3|42479.3|42439.3|2
1620955360000|2021-05-14 01:22:40|42479.3|42439.3|42504.3|42464.3|42504.3|42464.3|42479.3|42439.3|4
1620955370000|2021-05-14 01:22:50|42499.3|42459.3|42494.3|42454.3|42499.3|42459.3|42494.3|42454.3|1
1620955380000|2021-05-14 01:23:00|42499.3|42459.3|42489.3|42449.3|42499.3|42459.3|42479.3|42439.3|6
1620955390000|2021-05-14 01:23:10|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|10
1620955400000|2021-05-14 01:23:20|42499.3|42459.3|42509.3|42469.3|42509.3|42469.3|42494.3|42454.3|7
1620955420000|2021-05-14 01:23:40|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|42509.3|42469.3|15
1620955430000|2021-05-14 01:23:50|||||||||2
1620955440000|2021-05-14 01:24:00|42519.3|42479.3|42529.3|42489.3|42529.3|42489.3|42519.3|42479.3|89
1620955450000|2021-05-14 01:24:10|42524.3|42484.3|42524.3|42484.3|42534.3|42494.3|42524.3|42484.3|4
1620955460000|2021-05-14 01:24:20|42529.3|42489.3|42544.3|42504.3|42544.3|42504.3|42529.3|42489.3|15
1620955470000|2021-05-14 01:24:30|42549.3|42509.3|42554.3|42514.3|42554.3|42514.3|42549.3|42509.3|8
1620955480000|2021-05-14 01:24:40|42549.3|42509.3|42544.3|42504.3|42549.3|42509.3|42539.3|42499.3|4
1620955490000|2021-05-14 01:24:50|42549.3|42509.3|42554.3|42514.3|42554.3|42514.3|42549.3|42509.3|1
1620955500000|2021-05-14 01:25:00|42544.3|42504.3|42559.3|42519.3|42564.3|42524.3|42544.3|42504.3|11
1620955510000|2021-05-14 01:25:10|42564.3|42524.3|42549.3|42509.3|42564.3|42524.3|42549.3|42509.3|1
1620955520000|2021-05-14 01:25:20|42544.3|42504.3|42534.3|42494.3|42549.3|42509.3|42534.3|42494.3|1
1620955530000|2021-05-14 01:25:30|42529.3|42489.3|42519.3|42479.3|42529.3|42489.3|42514.3|42474.3|4
1620955540000|2021-05-14 01:25:40|42514.3|42474.3|42519.3|42479.3|42519.3|42479.3|42509.3|42469.3|6
1620955550000|2021-05-14 01:25:50|42514.3|42474.3|42519.3|42479.3|42519.3|42479.3|42514.3|42474.3|0
1620955560000|2021-05-14 01:26:00|42514.3|42474.3|42504.3|42464.3|42519.3|42479.3|42504.3|42464.3|2
1620955570000|2021-05-14 01:26:10|42514.3|42474.3|42519.3|42479.3|42519.3|42479.3|42514.3|42474.3|5
1620955580000|2021-05-14 01:26:20|42514.3|42474.3|42529.3|42489.3|42529.3|42489.3|42514.3|42474.3|3
1620955590000|2021-05-14 01:26:30|42524.3|42484.3|42519.3|42479.3|42529.3|42489.3|42519.3|42479.3|3
1620955600000|2021-05-14 01:26:40|42524.3|42484.3|42529.3|42489.3|42529.3|42489.3|42519.3|42479.3|1
1620955610000|2021-05-14 01:26:50|42534.3|42494.3|42539.3|42499.3|42544.3|42504.3|42534.3|42494.3|3
1620955620000|2021-05-14 01:27:00|42534.3|42494.3|42529.3|42489.3|42534.3|42494.3|42529.3|42489.3|3
1620955630000|2021-05-14 01:27:10|42524.3|42484.3|42549.3|42509.3|42549.3|42509.3|42524.3|42484.3|8
1620955640000|2021-05-14 01:27:20|42554.3|42514.3|42549.3|42509.3|42554.3|42514.3|42549.3|42509.3|0
1620955650000|2021-05-14 01:27:30|42554.3|42514.3|42559.3|42519.3|42559.3|42519.3|42554.3|42514.3|1
1620955660000|2021-05-14 01:27:40|42554.3|42514.3|42559.3|42519.3|42559.3|42519.3|42554.3|42514.3|0
1620955670000|2021-05-14 01:27:50|42554.3|42514.3|42559.3|42519.3|42559.3|42519.3|42554.3|42514.3|1
1620955680000|2021-05-14 01:28:00|42564.3|42524.3|42554.3|42514.3|42564.3|42524.3|42554.3|42514.3|3
1620955690000|2021-05-14 01:28:10|42549.3|42509.3|42549.3|42509.3|42549.3|42509.3|42549.3|42509.3|1
1620955700000|2021-05-14 01:28:20|42554.3|42514.3|42559.3|42519.3|42559.3|42519.3|42554.3|42514.3|1
1620955710000|2021-05-14 01:28:30|42554.3|42514.3|42559.3|42519.3|42559.3|42519.3|42554.3|42514.3|3
1620955720000|2021-05-14 01:28:40|42564.3|42524.3|42569.3|42529.3|42569.3|42529.3|42559.3|42519.3|2
1620955730000|2021-05-14 01:28:50|42564.3|42524.3|42569.3|42529.3|42569.3|42529.3|42564.3|42524.3|0
1620955740000|2021-05-14 01:29:00|42564.3|42524.3|42559.3|42519.3|42564.3|42524.3|42554.3|42514.3|7
1620955750000|2021-05-14 01:29:10|42569.3|42529.3|42574.3|42534.3|42574.3|42534.3|42569.3|42529.3|3
1620955760000|2021-05-14 01:29:20|42579.2|42539.2|42579.3|42539.3|42579.3|42539.3|42579.2|42539.2|8
1620955770000|2021-05-14 01:29:30|42584.3|42544.3|42579.3|42539.3|42584.3|42544.3|42574.3|42534.3|2
1620955780000|2021-05-14 01:29:40|42584.2|42544.2|42584.3|42544.3|42584.3|42544.3|42574.3|42534.3|4
1620955790000|2021-05-14 01:29:50|42579.3|42539.3|42584.2|42544.2|42584.3|42544.3|42579.3|42539.3|10
1620955800000|2021-05-14 01:30:00|42579.2|42539.2|42579.2|42539.2|42584.2|42544.2|42579.2|42539.2|12
1620955810000|2021-05-14 01:30:10|42584.2|42544.2|42579.2|42539.2|42584.2|42544.2|42579.2|42539.2|2
1620955820000|2021-05-14 01:30:20|42584.2|42544.2|42574.2|42534.2|42584.2|42544.2|42574.2|42534.2|3
1620955840000|2021-05-14 01:30:40|42589.2|42549.2|42589.2|42549.2|42594.2|42554.2|42589.2|42549.2|5
1620955850000|2021-05-14 01:30:50|42594.2|42554.2|42589.2|42549.2|42594.2|42554.2|42589.2|42549.2|0
1620955860000|2021-05-14 01:31:00|42584.2|42544.2|42589.2|42549.2|42589.2|42549.2|42584.2|42544.2|2
1620955870000|2021-05-14 01:31:10|42584.2|42544.2|42589.2|42549.2|42589.2|42549.2|42584.2|42544.2|0
1620955880000|2021-05-14 01:31:20|42594.2|42554.2|42589.2|42549.2|42594.2|42554.2|42589.2|42549.2|0
1620955900000|2021-05-14 01:31:40|42584.2|42544.2|42584.2|42544.2|42589.2|42549.2|42584.2|42544.2|1
1620955910000|2021-05-14 01:31:50|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|1
1620955930000|2021-05-14 01:32:10|42584.2|42544.2|42574.2|42534.2|42584.2|42544.2|42574.2|42534.2|1
1620955940000|2021-05-14 01:32:20|42589.2|42549.2|42589.2|42549.2|42594.2|42554.2|42589.2|42549.2|4
1620955970000|2021-05-14 01:32:50|42584.2|42544.2|42589.2|42549.2|42589.2|42549.2|42584.2|42544.2|0
1620955990000|2021-05-14 01:33:10|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|5
1620956000000|2021-05-14 01:33:20|42574.2|42534.2|42574.2|42534.2|42574.2|42534.2|42574.2|42534.2|0
1620956010000|2021-05-14 01:33:30|42569.2|42529.2|42569.2|42529.2|42569.2|42529.2|42559.2|42519.2|2
1620956020000|2021-05-14 01:33:40|42574.2|42534.2|42569.2|42529.2|42574.2|42534.2|42569.2|42529.2|2
1620956030000|2021-05-14 01:33:50|42574.2|42534.2|42574.2|42534.2|42574.2|42534.2|42569.2|42529.2|0
1620956040000|2021-05-14 01:34:00|42569.2|42529.2|42559.2|42519.2|42569.2|42529.2|42559.2|42519.2|1
1620956050000|2021-05-14 01:34:10|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|0
1620956060000|2021-05-14 01:34:20|42559.2|42519.2|42564.2|42524.2|42564.2|42524.2|42559.2|42519.2|3
1620956070000|2021-05-14 01:34:30|42559.2|42519.2|42549.2|42509.2|42559.2|42519.2|42549.2|42509.2|1
1620956080000|2021-05-14 01:34:40|42544.2|42504.2|42549.2|42509.2|42554.2|42514.2|42544.2|42504.2|2
1620956090000|2021-05-14 01:34:50|42544.2|42504.2|42549.2|42509.2|42549.2|42509.2|42544.2|42504.2|0
1620956100000|2021-05-14 01:35:00|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|42549.2|42509.2|0
1620956110000|2021-05-14 01:35:10|42559.2|42519.2|42554.2|42514.2|42559.2|42519.2|42554.2|42514.2|3
1620956120000|2021-05-14 01:35:20|42559.2|42519.2|42559.2|42519.2|42564.2|42524.2|42554.2|42514.2|4
1620956130000|2021-05-14 01:35:30|42564.2|42524.2|42579.2|42539.2|42584.2|42544.2|42564.2|42524.2|15
1620956150000|2021-05-14 01:35:50|42574.2|42534.2|42569.2|42529.2|42579.2|42539.2|42569.2|42529.2|11
1620956160000|2021-05-14 01:36:00|42564.2|42524.2|42544.2|42504.2|42564.2|42524.2|42544.2|42504.2|4
1620956170000|2021-05-14 01:36:10|42539.2|42499.2|42539.2|42499.2|42539.2|42499.2|42539.2|42499.2|0
1620956180000|2021-05-14 01:36:20|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1620956200000|2021-05-14 01:36:40|42529.2|42489.2|42524.2|42484.2|42529.2|42489.2|42524.2|42484.2|0
1620956210000|2021-05-14 01:36:50|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|2
1620956230000|2021-05-14 01:37:10|42539.2|42499.2|42519.2|42479.2|42539.2|42499.2|42519.2|42479.2|4
1620956240000|2021-05-14 01:37:20|42524.2|42484.2|42534.2|42494.2|42534.2|42494.2|42524.2|42484.2|1
1620956250000|2021-05-14 01:37:30|42539.2|42499.2|42534.2|42494.2|42539.2|42499.2|42534.2|42494.2|1
1620956260000|2021-05-14 01:37:40|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|0
1620956270000|2021-05-14 01:37:50|42529.2|42489.2|42554.2|42514.2|42554.2|42514.2|42529.2|42489.2|1
1620956280000|2021-05-14 01:38:00|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|2
1620956290000|2021-05-14 01:38:10|||||||||1
1620956310000|2021-05-14 01:38:30|42554.2|42514.2|42549.2|42509.2|42554.2|42514.2|42549.2|42509.2|0
1620956330000|2021-05-14 01:38:50|42564.2|42524.2|42554.2|42514.2|42564.2|42524.2|42554.2|42514.2|6
1620956340000|2021-05-14 01:39:00|42549.2|42509.2|42554.2|42514.2|42554.2|42514.2|42549.2|42509.2|0
1620956350000|2021-05-14 01:39:10|42559.2|42519.2|42564.2|42524.2|42564.2|42524.2|42559.2|42519.2|1
1620956360000|2021-05-14 01:39:20|42559.2|42519.2|42559.2|42519.2|42559.2|42519.2|42559.2|42519.2|0
1620956370000|2021-05-14 01:39:30|42564.2|42524.2|42554.2|42514.2|42564.2|42524.2|42554.2|42514.2|0
1620956380000|2021-05-14 01:39:40|42559.2|42519.2|42554.2|42514.2|42559.2|42519.2|42554.2|42514.2|1
1620956390000|2021-05-14 01:39:50|42549.2|42509.2|42554.2|42514.2|42554.2|42514.2|42549.2|42509.2|3
1620956400000|2021-05-14 01:40:00|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|0
1620956420000|2021-05-14 01:40:20|42554.2|42514.2|42564.2|42524.2|42564.2|42524.2|42554.2|42514.2|1
1620956430000|2021-05-14 01:40:30|42554.2|42514.2|42564.2|42524.2|42564.2|42524.2|42554.2|42514.2|8
1620956440000|2021-05-14 01:40:40|42574.2|42534.2|42564.2|42524.2|42574.2|42534.2|42564.2|42524.2|17
1620956460000|2021-05-14 01:41:00|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|42544.2|42504.2|2
1620956480000|2021-05-14 01:41:20|42549.2|42509.2|42554.2|42514.2|42554.2|42514.2|42549.2|42509.2|0
1620956490000|2021-05-14 01:41:30|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|42549.2|42509.2|1
1620956500000|2021-05-14 01:41:40|42544.2|42504.2|42549.2|42509.2|42549.2|42509.2|42544.2|42504.2|0
1620956510000|2021-05-14 01:41:50|42544.2|42504.2|42544.2|42504.2|42544.2|42504.2|42544.2|42504.2|0
1620956530000|2021-05-14 01:42:10|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|42554.2|42514.2|3
1620956540000|2021-05-14 01:42:20|42544.2|42504.2|42549.2|42509.2|42549.2|42509.2|42544.2|42504.2|5
1620956550000|2021-05-14 01:42:30|42539.2|42499.2|42539.2|42499.2|42539.2|42499.2|42539.2|42499.2|2
1620956560000|2021-05-14 01:42:40|42544.2|42504.2|42539.2|42499.2|42544.2|42504.2|42539.2|42499.2|0
1620956570000|2021-05-14 01:42:50|42534.2|42494.2|42529.2|42489.2|42534.2|42494.2|42529.2|42489.2|1
1620956580000|2021-05-14 01:43:00|42524.2|42484.2|42524.2|42484.2|42529.2|42489.2|42524.2|42484.2|0
1620956590000|2021-05-14 01:43:10|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42529.2|42489.2|4
1620956600000|2021-05-14 01:43:20|42529.2|42489.2|42524.2|42484.2|42529.2|42489.2|42519.2|42479.2|2
1620956630000|2021-05-14 01:43:50|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|1
1620956640000|2021-05-14 01:44:00|||||||||1
1620956650000|2021-05-14 01:44:10|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|0
1620956660000|2021-05-14 01:44:20|42534.2|42494.2|42529.2|42489.2|42534.2|42494.2|42529.2|42489.2|0
1620956670000|2021-05-14 01:44:30|42524.2|42484.2|42534.1|42494.1|42534.1|42494.1|42524.2|42484.2|0
1620956680000|2021-05-14 01:44:40|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42529.1|42489.1|2
1620956690000|2021-05-14 01:44:50|42534.1|42494.1|42534.2|42494.2|42534.2|42494.2|42534.1|42494.1|6
1620956700000|2021-05-14 01:45:00|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|0
1620956720000|2021-05-14 01:45:20|42529.2|42489.2|42519.1|42479.1|42534.1|42494.1|42514.1|42474.1|5
1620956730000|2021-05-14 01:45:30|42524.2|42484.2|42524.2|42484.2|42529.2|42489.2|42524.1|42484.1|2
1620956740000|2021-05-14 01:45:40|42524.1|42484.1|42519.1|42479.1|42529.1|42489.1|42514.1|42474.1|0
1620956750000|2021-05-14 01:45:50|42514.2|42474.2|42519.1|42479.1|42519.1|42479.1|42514.2|42474.2|0
1620956760000|2021-05-14 01:46:00|42514.1|42474.1|42519.1|42479.1|42519.1|42479.1|42514.1|42474.1|0
1620956770000|2021-05-14 01:46:10|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|5
1620956780000|2021-05-14 01:46:20|42529.1|42489.1|42519.1|42479.1|42529.1|42489.1|42519.1|42479.1|1
1620956790000|2021-05-14 01:46:30|42514.2|42474.2|42514.1|42474.1|42514.2|42474.2|42514.1|42474.1|0
1620956800000|2021-05-14 01:46:40|42509.2|42469.2|42514.1|42474.1|42514.1|42474.1|42509.2|42469.2|2
1620956810000|2021-05-14 01:46:50|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|0
1620956820000|2021-05-14 01:47:00|42509.1|42469.1|42514.1|42474.1|42514.1|42474.1|42504.1|42464.1|4
1620956830000|2021-05-14 01:47:10|42524.1|42484.1|42529.1|42489.1|42529.1|42489.1|42524.1|42484.1|6
1620956840000|2021-05-14 01:47:20|42524.1|42484.1|42529.1|42489.1|42529.1|42489.1|42524.1|42484.1|0
1620956860000|2021-05-14 01:47:40|42539.2|42499.2|42539.2|42499.2|42539.2|42499.2|42539.1|42499.1|17
1620956870000|2021-05-14 01:47:50|42534.2|42494.2|42539.2|42499.2|42539.2|42499.2|42534.2|42494.2|0
1620956880000|2021-05-14 01:48:00|42534.1|42494.1|42534.1|42494.1|42534.2|42494.2|42529.2|42489.2|1
1620956890000|2021-05-14 01:48:10|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1620956910000|2021-05-14 01:48:30|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42524.1|42484.1|0
1620956920000|2021-05-14 01:48:40|42524.2|42484.2|42519.1|42479.1|42524.2|42484.2|42519.1|42479.1|1
1620956930000|2021-05-14 01:48:50|42509.1|42469.1|42514.1|42474.1|42519.1|42479.1|42509.1|42469.1|7
1620956940000|2021-05-14 01:49:00|42509.1|42469.1|42519.1|42479.1|42519.1|42479.1|42509.1|42469.1|1
1620956950000|2021-05-14 01:49:10|42524.1|42484.1|42534.1|42494.1|42534.1|42494.1|42519.1|42479.1|1
1620956980000|2021-05-14 01:49:40|42524.1|42484.1|42519.1|42479.1|42524.1|42484.1|42519.1|42479.1|2
1620957000000|2021-05-14 01:50:00|42524.1|42484.1|42519.1|42479.1|42524.1|42484.1|42519.1|42479.1|0
1620957010000|2021-05-14 01:50:10|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|0
1620957020000|2021-05-14 01:50:20|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|0
1620957030000|2021-05-14 01:50:30|42524.1|42484.1|42529.1|42489.1|42534.1|42494.1|42524.1|42484.1|0
1620957040000|2021-05-14 01:50:40|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42529.1|42489.1|0
1620957050000|2021-05-14 01:50:50|42529.1|42489.1|42529.1|42489.1|42534.1|42494.1|42529.1|42489.1|0
1620957060000|2021-05-14 01:51:00|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|0
1620957070000|2021-05-14 01:51:10|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|2
1620957090000|2021-05-14 01:51:30|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|7
1620957100000|2021-05-14 01:51:40|||||||||5
1620957110000|2021-05-14 01:51:50|42539.1|42499.1|42539.1|42499.1|42539.1|42499.1|42539.1|42499.1|1
1620957120000|2021-05-14 01:52:00|42544.1|42504.1|42549.1|42509.1|42549.1|42509.1|42539.1|42499.1|2
1620957130000|2021-05-14 01:52:10|||||||||3
1620957140000|2021-05-14 01:52:20|42554.1|42514.1|42559.1|42519.1|42559.1|42519.1|42554.1|42514.1|1
1620957180000|2021-05-14 01:53:00|42564.1|42524.1|42559.1|42519.1|42564.1|42524.1|42554.1|42514.1|2
1620957200000|2021-05-14 01:53:20|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|3
1620957210000|2021-05-14 01:53:30|42574.1|42534.1|42564.1|42524.1|42574.1|42534.1|42564.1|42524.1|20
1620957220000|2021-05-14 01:53:40|||||||||2
1620957230000|2021-05-14 01:53:50|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|2
1620957240000|2021-05-14 01:54:00|42574.1|42534.1|42564.1|42524.1|42574.1|42534.1|42564.1|42524.1|0
1620957280000|2021-05-14 01:54:40|42549.1|42509.1|42539.1|42499.1|42549.1|42509.1|42539.1|42499.1|3
1620957290000|2021-05-14 01:54:50|42534.1|42494.1|42539.1|42499.1|42539.1|42499.1|42524.1|42484.1|5
1620957310000|2021-05-14 01:55:10|||||||||2
1620957320000|2021-05-14 01:55:20|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|0
1620957340000|2021-05-14 01:55:40|42529.1|42489.1|42524.1|42484.1|42529.1|42489.1|42524.1|42484.1|0
1620957350000|2021-05-14 01:55:50|42519.1|42479.1|42529.1|42489.1|42529.1|42489.1|42514.1|42474.1|2
1620957360000|2021-05-14 01:56:00|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|1
1620957370000|2021-05-14 01:56:10|42524.1|42484.1|42529.1|42489.1|42539.1|42499.1|42524.1|42484.1|4
1620957380000|2021-05-14 01:56:20|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|0
1620957390000|2021-05-14 01:56:30|42534.1|42494.1|42529.1|42489.1|42534.1|42494.1|42529.1|42489.1|4
1620957400000|2021-05-14 01:56:40|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|0
1620957410000|2021-05-14 01:56:50|42529.1|42489.1|42534.1|42494.1|42534.1|42494.1|42529.1|42489.1|1
1620957420000|2021-05-14 01:57:00|42539.1|42499.1|42544.1|42504.1|42544.1|42504.1|42539.1|42499.1|3
1620957430000|2021-05-14 01:57:10|42539.1|42499.1|42554.1|42514.1|42554.1|42514.1|42539.1|42499.1|4
1620957440000|2021-05-14 01:57:20|42564.1|42524.1|42554.1|42514.1|42564.1|42524.1|42554.1|42514.1|2
1620957450000|2021-05-14 01:57:30|42544.1|42504.1|42549.1|42509.1|42549.1|42509.1|42544.1|42504.1|2
1620957460000|2021-05-14 01:57:40|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|0
1620957480000|2021-05-14 01:58:00|42559.1|42519.1|42549.1|42509.1|42559.1|42519.1|42549.1|42509.1|7
1620957490000|2021-05-14 01:58:10|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|0
1620957510000|2021-05-14 01:58:30|42549.1|42509.1|42554.1|42514.1|42554.1|42514.1|42549.1|42509.1|0
1620957520000|2021-05-14 01:58:40|42564.1|42524.1|42559.1|42519.1|42564.1|42524.1|42554.1|42514.1|5
1620957530000|2021-05-14 01:58:50|42564.1|42524.1|42559.1|42519.1|42564.1|42524.1|42559.1|42519.1|0
1620957540000|2021-05-14 01:59:00|42554.1|42514.1|42564.1|42524.1|42564.1|42524.1|42554.1|42514.1|0
1620957550000|2021-05-14 01:59:10|42569.1|42529.1|42569.1|42529.1|42574.1|42534.1|42569.1|42529.1|4
1620957560000|2021-05-14 01:59:20|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|42569.1|42529.1|0
1620957570000|2021-05-14 01:59:30|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|0
1620957580000|2021-05-14 01:59:40|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|0
1620957590000|2021-05-14 01:59:50|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42564.1|42524.1|0
1620957610000|2021-05-14 02:00:10|42559.1|42519.1|42559.1|42519.1|42559.1|42519.1|42559.1|42519.1|0
1620957620000|2021-05-14 02:00:20|42564.1|42524.1|42559.1|42519.1|42564.1|42524.1|42559.1|42519.1|0
1620957630000|2021-05-14 02:00:30|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|42569.1|42529.1|0
1620957650000|2021-05-14 02:00:50|42574.1|42534.1|42609|42569|42609.1|42569.1|42574.1|42534.1|32
1620957660000|2021-05-14 02:01:00|42609.1|42569.1|42609.1|42569.1|42609.1|42569.1|42609.1|42569.1|0
1620957680000|2021-05-14 02:01:20|42604.1|42564.1|42599.1|42559.1|42604.1|42564.1|42599.1|42559.1|1
1620957690000|2021-05-14 02:01:30|42604.1|42564.1|42604.1|42564.1|42604.1|42564.1|42599.1|42559.1|2
1620957700000|2021-05-14 02:01:40|42599.1|42559.1|42604.1|42564.1|42604.1|42564.1|42599.1|42559.1|6
1620957710000|2021-05-14 02:01:50|42609.1|42569.1|42604.1|42564.1|42609.1|42569.1|42604.1|42564.1|2
1620957720000|2021-05-14 02:02:00|42609|42569|42609|42569|42609|42569|42609|42569|3
1620957730000|2021-05-14 02:02:10|42609.1|42569.1|42634.1|42594.1|42634.1|42594.1|42609.1|42569.1|5
1620957740000|2021-05-14 02:02:20|42639.1|42599.1|42634.1|42594.1|42639.1|42599.1|42634.1|42594.1|0
1620957750000|2021-05-14 02:02:30|42634|42594|42644|42604|42644|42604|42634|42594|1
1620957760000|2021-05-14 02:02:40|42639|42599|42639|42599|42639|42599|42639|42599|1
1620957780000|2021-05-14 02:03:00|42639.1|42599.1|42624|42584|42639.1|42599.1|42619.1|42579.1|4
1620957790000|2021-05-14 02:03:10|42619|42579|42629|42589|42629|42589|42619|42579|5
1620957800000|2021-05-14 02:03:20|42614|42574|42599.1|42559.1|42614|42574|42599.1|42559.1|2
1620957810000|2021-05-14 02:03:30|42594.1|42554.1|42584|42544|42594.1|42554.1|42584|42544|3
1620957830000|2021-05-14 02:03:50|42574.1|42534.1|42579.1|42539.1|42584.1|42544.1|42574|42534|10
1620957840000|2021-05-14 02:04:00|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|42574.1|42534.1|0
1620957850000|2021-05-14 02:04:10|42579.1|42539.1|42564.1|42524.1|42579.1|42539.1|42564.1|42524.1|3
1620957860000|2021-05-14 02:04:20|42569.1|42529.1|42569|42529|42574|42534|42569|42529|1
1620957880000|2021-05-14 02:04:40|42584|42544|42579|42539|42584|42544|42574|42534|12
1620957890000|2021-05-14 02:04:50|42574.1|42534.1|42564|42524|42574.1|42534.1|42564|42524|6
1620957900000|2021-05-14 02:05:00|42559|42519|42559|42519|42559|42519|42554|42514|4
1620957910000|2021-05-14 02:05:10|42564|42524|42559|42519|42564|42524|42559|42519|7
1620957920000|2021-05-14 02:05:20|42564|42524|42569|42529|42574|42534|42564|42524|1
1620957930000|2021-05-14 02:05:30|42564.1|42524.1|42564|42524|42564.1|42524.1|42564|42524|2
1620957940000|2021-05-14 02:05:40|42554|42514|42554|42514|42554|42514|42549|42509|0
1620957950000|2021-05-14 02:05:50|42559|42519|42569.1|42529.1|42569.1|42529.1|42559|42519|5
1620957960000|2021-05-14 02:06:00|42569|42529|42564|42524|42574|42534|42564|42524|0
1620957970000|2021-05-14 02:06:10|42569|42529|42554|42514|42569|42529|42554|42514|7
1620957990000|2021-05-14 02:06:30|42564|42524|42559|42519|42564|42524|42559|42519|5
1620958020000|2021-05-14 02:07:00|42564|42524|42559|42519|42564|42524|42559|42519|0
1620958030000|2021-05-14 02:07:10|42569|42529|42579|42539|42579|42539|42569|42529|6
1620958040000|2021-05-14 02:07:20|42574|42534|42569|42529|42574|42534|42569|42529|1
1620958060000|2021-05-14 02:07:40|42579|42539|42584|42544|42584|42544|42579|42539|1
1620958070000|2021-05-14 02:07:50|42589|42549|42589|42549|42589|42549|42589|42549|2
1620958080000|2021-05-14 02:08:00|42594|42554|42594|42554|42594|42554|42589|42549|0
1620958100000|2021-05-14 02:08:20|42579|42539|42584|42544|42584|42544|42579|42539|2
1620958110000|2021-05-14 02:08:30|42594|42554|42579|42539|42594|42554|42579|42539|3
1620958140000|2021-05-14 02:09:00|42584|42544|42559|42519|42584|42544|42559|42519|23
1620958150000|2021-05-14 02:09:10|42554|42514|42559|42519|42559|42519|42554|42514|2
1620958160000|2021-05-14 02:09:20|42549|42509|42544|42504|42554|42514|42544|42504|0
1620958170000|2021-05-14 02:09:30|42549|42509|42544|42504|42549|42509|42544|42504|7
1620958180000|2021-05-14 02:09:40|42554|42514|42564|42524|42564|42524|42554|42514|12
1620958190000|2021-05-14 02:09:50|42589|42549|42569|42529|42589|42549|42569|42529|18
1620958200000|2021-05-14 02:10:00|42564|42524|42559|42519|42564|42524|42559|42519|1
1620958220000|2021-05-14 02:10:20|42564|42524|42564|42524|42564|42524|42564|42524|8
1620958230000|2021-05-14 02:10:30|42569|42529|42569|42529|42569|42529|42569|42529|3
1620958250000|2021-05-14 02:10:50|42564|42524|42564|42524|42564|42524|42564|42524|0
1620958260000|2021-05-14 02:11:00|||||||||1
1620958270000|2021-05-14 02:11:10|42574|42534|42574|42534|42574|42534|42574|42534|2
1620958280000|2021-05-14 02:11:20|42579|42539|42594|42554|42594|42554|42579|42539|1
1620958320000|2021-05-14 02:12:00|42584|42544|42594|42554|42594|42554|42584|42544|3
1620958330000|2021-05-14 02:12:10|42604|42564|42604|42564|42604|42564|42604|42564|2
1620958340000|2021-05-14 02:12:20|42614|42574|42609|42569|42619|42579|42609|42569|3
1620958350000|2021-05-14 02:12:30|42614|42574|42614|42574|42614|42574|42614|42574|0
1620958370000|2021-05-14 02:12:50|42609|42569|42609|42569|42609|42569|42609|42569|0
1620958380000|2021-05-14 02:13:00|||||||||5
1620958390000|2021-05-14 02:13:10|42604|42564|42604|42564|42604|42564|42604|42564|0
1620958400000|2021-05-14 02:13:20|42609|42569|42609|42569|42609|42569|42609|42569|0
1620958420000|2021-05-14 02:13:40|42604|42564|42604|42564|42604|42564|42604|42564|0
1620958430000|2021-05-14 02:13:50|42599|42559|42604|42564|42604|42564|42594|42554|1
1620958440000|2021-05-14 02:14:00|42609|42569|42614|42574|42614|42574|42609|42569|1
1620958450000|2021-05-14 02:14:10|42609|42569|42614|42574|42614|42574|42609|42569|1
1620958470000|2021-05-14 02:14:30|42619|42579|42614|42574|42619|42579|42614|42574|0
1620958480000|2021-05-14 02:14:40|42609|42569|42614|42574|42614|42574|42604|42564|1
1620958490000|2021-05-14 02:14:50|42609|42569|42609|42569|42609|42569|42609|42569|1
1620958520000|2021-05-14 02:15:20|42604|42564|42609|42569|42609|42569|42604|42564|0
1620958550000|2021-05-14 02:15:50|42604|42564|42609|42569|42609|42569|42604|42564|0
1620958580000|2021-05-14 02:16:20|42604|42564|42604|42564|42604|42564|42604|42564|0
1620958620000|2021-05-14 02:17:00|42599|42559|42594|42554|42599|42559|42594|42554|0
1620958640000|2021-05-14 02:17:20|42589|42549|42589|42549|42589|42549|42589|42549|0
1620958670000|2021-05-14 02:17:50|42584|42544|42589|42549|42589|42549|42584|42544|0
1620958690000|2021-05-14 02:18:10|42584|42544|42589|42549|42589|42549|42584|42544|0
1620958700000|2021-05-14 02:18:20|42584|42544|42589|42549|42589|42549|42584|42544|0
1620958710000|2021-05-14 02:18:30|42584|42544|42589|42549|42589|42549|42584|42544|0
1620958730000|2021-05-14 02:18:50|42584|42544|42589|42549|42589|42549|42584|42544|0
1620958760000|2021-05-14 02:19:20|42584|42544|42584|42544|42584|42544|42584|42544|0
1620958790000|2021-05-14 02:19:50|||||||||1
1620958810000|2021-05-14 02:20:10|42594|42554|42594|42554|42594|42554|42594|42554|1
1620958840000|2021-05-14 02:20:40|42599|42559|42599|42559|42599|42559|42599|42559|1
1620958850000|2021-05-14 02:20:50|42604|42564|42604|42564|42604|42564|42604|42564|0
1620958860000|2021-05-14 02:21:00|42609|42569|42609|42569|42609|42569|42609|42569|1
1620958920000|2021-05-14 02:22:00|42604|42564|42604|42564|42604|42564|42604|42564|2
1620958930000|2021-05-14 02:22:10|42609|42569|42604|42564|42609|42569|42604|42564|2
1620958940000|2021-05-14 02:22:20|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|0
1620958950000|2021-05-14 02:22:30|42608.9|42568.9|42608.9|42568.9|42608.9|42568.9|42603.9|42563.9|1
1620958960000|2021-05-14 02:22:40|||||||||1
1620958990000|2021-05-14 02:23:10|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|4
1620959010000|2021-05-14 02:23:30|42598.9|42558.9|42598.9|42558.9|42598.9|42558.9|42593.9|42553.9|0
1620959020000|2021-05-14 02:23:40|42584|42544|42583.9|42543.9|42584|42544|42583.9|42543.9|1
1620959100000|2021-05-14 02:25:00|42584|42544|42583.9|42543.9|42584|42544|42583.9|42543.9|0
1620959130000|2021-05-14 02:25:30|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|2
1620959140000|2021-05-14 02:25:40|42608.9|42568.9|42608.9|42568.9|42608.9|42568.9|42608.9|42568.9|3
1620959190000|2021-05-14 02:26:30|42603.9|42563.9|42598.9|42558.9|42603.9|42563.9|42598.9|42558.9|1
1620959210000|2021-05-14 02:26:50|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|0
1620959240000|2021-05-14 02:27:20|42598.9|42558.9|42593.9|42553.9|42598.9|42558.9|42593.9|42553.9|0
1620959250000|2021-05-14 02:27:30|42598.9|42558.9|42598.9|42558.9|42598.9|42558.9|42598.9|42558.9|0
1620959260000|2021-05-14 02:27:40|42593.9|42553.9|42598.9|42558.9|42598.9|42558.9|42593.9|42553.9|0
1620959290000|2021-05-14 02:28:10|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|0
1620959300000|2021-05-14 02:28:20|42588.9|42548.9|42593.9|42553.9|42593.9|42553.9|42588.9|42548.9|0
1620959310000|2021-05-14 02:28:30|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|1
1620959320000|2021-05-14 02:28:40|42588.9|42548.9|42583.9|42543.9|42588.9|42548.9|42583.9|42543.9|0
1620959390000|2021-05-14 02:29:50|42578.9|42538.9|42593.9|42553.9|42593.9|42553.9|42578.9|42538.9|2
1620959410000|2021-05-14 02:30:10|42598.9|42558.9|42598.9|42558.9|42598.9|42558.9|42598.9|42558.9|0
1620959420000|2021-05-14 02:30:20|42593.9|42553.9|42598.9|42558.9|42598.9|42558.9|42593.9|42553.9|0
1620959430000|2021-05-14 02:30:30|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|42588.9|42548.9|4
1620959440000|2021-05-14 02:30:40|42588.9|42548.9|42588.9|42548.9|42588.9|42548.9|42588.9|42548.9|1
1620959460000|2021-05-14 02:31:00|42583.9|42543.9|42578.9|42538.9|42588.9|42548.9|42578.9|42538.9|5
1620959490000|2021-05-14 02:31:30|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|0
1620959510000|2021-05-14 02:31:50|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|2
1620959520000|2021-05-14 02:32:00|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|3
1620959530000|2021-05-14 02:32:10|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|42573.9|42533.9|0
1620959550000|2021-05-14 02:32:30|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42558.9|42518.9|3
1620959570000|2021-05-14 02:32:50|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|1
1620959580000|2021-05-14 02:33:00|42563.9|42523.9|42568.9|42528.9|42568.9|42528.9|42563.9|42523.9|0
1620959600000|2021-05-14 02:33:20|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|0
1620959610000|2021-05-14 02:33:30|42553.9|42513.9|42558.9|42518.9|42558.9|42518.9|42553.9|42513.9|0
1620959620000|2021-05-14 02:33:40|42563.9|42523.9|42558.9|42518.9|42563.9|42523.9|42553.9|42513.9|0
1620959630000|2021-05-14 02:33:50|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|0
1620959640000|2021-05-14 02:34:00|42548.9|42508.9|42548.9|42508.9|42548.9|42508.9|42548.9|42508.9|0
1620959650000|2021-05-14 02:34:10|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|0
1620959660000|2021-05-14 02:34:20|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|2
1620959690000|2021-05-14 02:34:50|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|42568.9|42528.9|3
1620959700000|2021-05-14 02:35:00|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|0
1620959710000|2021-05-14 02:35:10|42548.9|42508.9|42553.9|42513.9|42553.9|42513.9|42548.9|42508.9|5
1620959720000|2021-05-14 02:35:20|42558.9|42518.9|42563.9|42523.9|42563.9|42523.9|42553.9|42513.9|0
1620959730000|2021-05-14 02:35:30|42553.9|42513.9|42563.9|42523.9|42563.9|42523.9|42553.9|42513.9|2
1620959750000|2021-05-14 02:35:50|42558.9|42518.9|42548.9|42508.9|42558.9|42518.9|42548.9|42508.9|0
1620959760000|2021-05-14 02:36:00|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|0
1620959770000|2021-05-14 02:36:10|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|2
1620959800000|2021-05-14 02:36:40|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|42553.9|42513.9|0
1620959810000|2021-05-14 02:36:50|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|0
1620959820000|2021-05-14 02:37:00|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|42563.9|42523.9|4
1620959830000|2021-05-14 02:37:10|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|2
1620959840000|2021-05-14 02:37:20|42553.9|42513.9|42553.9|42513.9|42558.9|42518.9|42553.9|42513.9|0
1620959870000|2021-05-14 02:37:50|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|0
1620959880000|2021-05-14 02:38:00|42548.9|42508.9|42548.9|42508.9|42548.9|42508.9|42548.9|42508.9|0
1620959890000|2021-05-14 02:38:10|42538.9|42498.9|42538.9|42498.9|42538.9|42498.9|42538.9|42498.9|1
1620959910000|2021-05-14 02:38:30|42543.9|42503.9|42548.9|42508.9|42548.9|42508.9|42543.9|42503.9|0
1620959920000|2021-05-14 02:38:40|42553.9|42513.9|42573.8|42533.8|42583.8|42543.8|42553.9|42513.9|33
1620959940000|2021-05-14 02:39:00|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|2
1620959970000|2021-05-14 02:39:30|42553.8|42513.8|42548.8|42508.8|42558.8|42518.8|42548.8|42508.8|4
1620959980000|2021-05-14 02:39:40|42553.8|42513.8|42563.8|42523.8|42563.8|42523.8|42553.8|42513.8|1
1620959990000|2021-05-14 02:39:50|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|1
1620960000000|2021-05-14 02:40:00|42553.9|42513.9|42553.8|42513.8|42553.9|42513.9|42553.8|42513.8|0
1620960010000|2021-05-14 02:40:10|42563.8|42523.8|42568.8|42528.8|42568.8|42528.8|42558.8|42518.8|2
1620960020000|2021-05-14 02:40:20|42573.8|42533.8|42578.8|42538.8|42578.8|42538.8|42573.8|42533.8|1
1620960040000|2021-05-14 02:40:40|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|1
1620960050000|2021-05-14 02:40:50|42588.8|42548.8|42588.8|42548.8|42588.8|42548.8|42588.8|42548.8|1
1620960060000|2021-05-14 02:41:00|42593.8|42553.8|42598.8|42558.8|42598.8|42558.8|42593.8|42553.8|2
1620960070000|2021-05-14 02:41:10|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|42593.8|42553.8|0
1620960080000|2021-05-14 02:41:20|42598.8|42558.8|42598.8|42558.8|42598.8|42558.8|42598.8|42558.8|1
1620960090000|2021-05-14 02:41:30|42588.8|42548.8|42588.8|42548.8|42588.8|42548.8|42588.8|42548.8|2
1620960120000|2021-05-14 02:42:00|42593.8|42553.8|42598.8|42558.8|42598.8|42558.8|42593.8|42553.8|1
1620960150000|2021-05-14 02:42:30|42593.8|42553.8|42583.8|42543.8|42593.8|42553.8|42583.8|42543.8|2
1620960160000|2021-05-14 02:42:40|42588.8|42548.8|42573.8|42533.8|42588.8|42548.8|42573.8|42533.8|5
1620960180000|2021-05-14 02:43:00|||||||||2
1620960260000|2021-05-14 02:44:20|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|1
1620960270000|2021-05-14 02:44:30|42553.8|42513.8|42543.8|42503.8|42553.8|42513.8|42543.8|42503.8|1
1620960280000|2021-05-14 02:44:40|42548.8|42508.8|42548.8|42508.8|42553.8|42513.8|42548.8|42508.8|3
1620960370000|2021-05-14 02:46:10|42553.8|42513.8|42563.8|42523.8|42563.8|42523.8|42553.8|42513.8|3
1620960390000|2021-05-14 02:46:30|42568.8|42528.8|42568.8|42528.8|42573.8|42533.8|42568.8|42528.8|0
1620960400000|2021-05-14 02:46:40|42573.8|42533.8|42568.8|42528.8|42573.8|42533.8|42568.8|42528.8|0
1620960410000|2021-05-14 02:46:50|||||||||2
1620960420000|2021-05-14 02:47:00|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|2
1620960440000|2021-05-14 02:47:20|||||||||3
1620960450000|2021-05-14 02:47:30|42568.8|42528.8|42563.8|42523.8|42568.8|42528.8|42563.8|42523.8|1
1620960460000|2021-05-14 02:47:40|||||||||1
1620960470000|2021-05-14 02:47:50|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|1
1620960480000|2021-05-14 02:48:00|42573.8|42533.8|42568.8|42528.8|42573.8|42533.8|42568.8|42528.8|0
1620960520000|2021-05-14 02:48:40|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|0
1620960550000|2021-05-14 02:49:10|42578.8|42538.8|42578.8|42538.8|42578.8|42538.8|42578.8|42538.8|1
1620960590000|2021-05-14 02:49:50|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|0
1620960600000|2021-05-14 02:50:00|42588.8|42548.8|42593.8|42553.8|42593.8|42553.8|42588.8|42548.8|0
1620960640000|2021-05-14 02:50:40|42598.8|42558.8|42608.8|42568.8|42608.8|42568.8|42598.8|42558.8|1
1620960660000|2021-05-14 02:51:00|42613.8|42573.8|42613.8|42573.8|42613.8|42573.8|42613.8|42573.8|0
1620960670000|2021-05-14 02:51:10|42623.8|42583.8|42628.8|42588.8|42628.8|42588.8|42623.8|42583.8|2
1620960680000|2021-05-14 02:51:20|42633.8|42593.8|42628.8|42588.8|42633.8|42593.8|42628.8|42588.8|5
1620960710000|2021-05-14 02:51:50|42633.8|42593.8|42638.8|42598.8|42638.8|42598.8|42633.8|42593.8|1
1620960730000|2021-05-14 02:52:10|42643.7|42603.7|42638.8|42598.8|42643.8|42603.8|42638.8|42598.8|3
1620960750000|2021-05-14 02:52:30|42643.8|42603.8|42638.8|42598.8|42643.8|42603.8|42638.8|42598.8|0
1620960760000|2021-05-14 02:52:40|42668.7|42628.7|42668.8|42628.8|42668.8|42628.8|42663.8|42623.8|4
1620960770000|2021-05-14 02:52:50|42678.7|42638.7|42673.7|42633.7|42678.7|42638.7|42668.8|42628.8|15
1620960780000|2021-05-14 02:53:00|||||||||1
1620960790000|2021-05-14 02:53:10|42678.7|42638.7|42678.7|42638.7|42678.7|42638.7|42678.7|42638.7|0
1620960810000|2021-05-14 02:53:30|42678.8|42638.8|42683.7|42643.7|42683.7|42643.7|42678.7|42638.7|4
1620960820000|2021-05-14 02:53:40|42693.7|42653.7|42688.7|42648.7|42693.7|42653.7|42688.7|42648.7|6
1620960830000|2021-05-14 02:53:50|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|5
1620960840000|2021-05-14 02:54:00|||||||||1
1620960850000|2021-05-14 02:54:10|42703.7|42663.7|42703.8|42663.8|42703.8|42663.8|42703.7|42663.7|17
1620960860000|2021-05-14 02:54:20|||||||||7
1620960870000|2021-05-14 02:54:30|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|0
1620960880000|2021-05-14 02:54:40|||||||||5
1620960890000|2021-05-14 02:54:50|||||||||5
1620960900000|2021-05-14 02:55:00|||||||||5
1620960910000|2021-05-14 02:55:10|||||||||4
1620960920000|2021-05-14 02:55:20|||||||||17
1620960930000|2021-05-14 02:55:30|42713.7|42673.7|42708.7|42668.7|42713.7|42673.7|42708.7|42668.7|18
1620960940000|2021-05-14 02:55:40|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|0
1620960950000|2021-05-14 02:55:50|42738.7|42698.7|42743.7|42703.7|42748.7|42708.7|42738.7|42698.7|23
1620960980000|2021-05-14 02:56:20|42748.7|42708.7|42748.7|42708.7|42753.7|42713.7|42748.7|42708.7|4
1620961000000|2021-05-14 02:56:40|42738.7|42698.7|42738.7|42698.7|42743.7|42703.7|42738.7|42698.7|2
1620961010000|2021-05-14 02:56:50|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|0
1620961020000|2021-05-14 02:57:00|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|42738.7|42698.7|2
1620961040000|2021-05-14 02:57:20|42743.7|42703.7|42738.7|42698.7|42743.7|42703.7|42738.7|42698.7|2
1620961050000|2021-05-14 02:57:30|42743.7|42703.7|42738.7|42698.7|42743.7|42703.7|42738.7|42698.7|0
1620961080000|2021-05-14 02:58:00|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|42753.7|42713.7|5
1620961130000|2021-05-14 02:58:50|42773.7|42733.7|42773.7|42733.7|42773.7|42733.7|42773.7|42733.7|6
1620961140000|2021-05-14 02:59:00|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|5
1620961150000|2021-05-14 02:59:10|42783.7|42743.7|42778.7|42738.7|42783.7|42743.7|42778.7|42738.7|2
1620961170000|2021-05-14 02:59:30|42793.7|42753.7|42793.7|42753.7|42793.7|42753.7|42793.7|42753.7|12
1620961190000|2021-05-14 02:59:50|42798.7|42758.7|42803.7|42763.7|42803.7|42763.7|42798.6|42758.6|2
1620961200000|2021-05-14 03:00:00|42798.7|42758.7|42793.7|42753.7|42798.7|42758.7|42793.7|42753.7|5
1620961210000|2021-05-14 03:00:10|42803.7|42763.7|42803.7|42763.7|42803.7|42763.7|42803.7|42763.7|11
1620961220000|2021-05-14 03:00:20|42808.7|42768.7|42808.7|42768.7|42813.7|42773.7|42808.7|42768.7|3
1620961230000|2021-05-14 03:00:30|42803.7|42763.7|42798.7|42758.7|42803.7|42763.7|42798.7|42758.7|0
1620961250000|2021-05-14 03:00:50|42803.7|42763.7|42848.7|42808.7|42848.7|42808.7|42803.7|42763.7|30
1620961270000|2021-05-14 03:01:10|||||||||3
1620961280000|2021-05-14 03:01:20|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|0
1620961290000|2021-05-14 03:01:30|42853.7|42813.7|42853.7|42813.7|42858.7|42818.7|42853.7|42813.7|3
1620961310000|2021-05-14 03:01:50|42863.7|42823.7|42868.7|42828.7|42868.7|42828.7|42863.7|42823.7|9
1620961320000|2021-05-14 03:02:00|42863.7|42823.7|42868.7|42828.7|42868.7|42828.7|42863.7|42823.7|3
1620961330000|2021-05-14 03:02:10|42878.7|42838.7|42878.7|42838.7|42878.7|42838.7|42878.7|42838.7|11
1620961340000|2021-05-14 03:02:20|42868.7|42828.7|42883.7|42843.7|42883.7|42843.7|42868.7|42828.7|11
1620961350000|2021-05-14 03:02:30|||||||||13
1620961360000|2021-05-14 03:02:40|42863.7|42823.7|42873.7|42833.7|42873.7|42833.7|42863.7|42823.7|4
1620961370000|2021-05-14 03:02:50|42868.7|42828.7|42868.7|42828.7|42868.7|42828.7|42858.7|42818.7|0
1620961380000|2021-05-14 03:03:00|42878.7|42838.7|42878.7|42838.7|42878.7|42838.7|42878.7|42838.7|3
1620961410000|2021-05-14 03:03:30|42868.7|42828.7|42868.7|42828.7|42868.7|42828.7|42868.7|42828.7|4
1620961420000|2021-05-14 03:03:40|42858.7|42818.7|42878.7|42838.7|42878.7|42838.7|42858.7|42818.7|2
1620961430000|2021-05-14 03:03:50|42873.7|42833.7|42878.7|42838.7|42878.7|42838.7|42873.7|42833.7|0
1620961440000|2021-05-14 03:04:00|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42878.7|42838.7|3
1620961450000|2021-05-14 03:04:10|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|4
1620961480000|2021-05-14 03:04:40|42893.6|42853.6|42883.6|42843.6|42893.6|42853.6|42883.6|42843.6|4
1620961490000|2021-05-14 03:04:50|42878.7|42838.7|42888.6|42848.6|42888.6|42848.6|42878.7|42838.7|1
1620961500000|2021-05-14 03:05:00|42883.6|42843.6|42878.7|42838.7|42883.6|42843.6|42878.7|42838.7|2
1620961520000|2021-05-14 03:05:20|42873.6|42833.6|42858.7|42818.7|42873.6|42833.6|42858.7|42818.7|13
1620961530000|2021-05-14 03:05:30|42858.6|42818.6|42858.6|42818.6|42858.6|42818.6|42858.6|42818.6|0
1620961540000|2021-05-14 03:05:40|42863.6|42823.6|42858.6|42818.6|42863.6|42823.6|42858.6|42818.6|0
1620961560000|2021-05-14 03:06:00|42853.6|42813.6|42863.6|42823.6|42863.6|42823.6|42853.6|42813.6|3
1620961570000|2021-05-14 03:06:10|42858.6|42818.6|42858.6|42818.6|42858.6|42818.6|42858.6|42818.6|0
1620961580000|2021-05-14 03:06:20|42853.6|42813.6|42858.6|42818.6|42858.6|42818.6|42853.6|42813.6|1
1620961600000|2021-05-14 03:06:40|42853.6|42813.6|42863.6|42823.6|42863.6|42823.6|42853.6|42813.6|0
1620961610000|2021-05-14 03:06:50|42868.6|42828.6|42868.6|42828.6|42868.6|42828.6|42868.6|42828.6|1
1620961630000|2021-05-14 03:07:10|42873.6|42833.6|42878.6|42838.6|42878.6|42838.6|42873.6|42833.6|5
1620961650000|2021-05-14 03:07:30|42898.6|42858.6|42898.6|42858.6|42898.6|42858.6|42898.6|42858.6|7
1620961660000|2021-05-14 03:07:40|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|1
1620961670000|2021-05-14 03:07:50|42883.6|42843.6|42888.6|42848.6|42888.6|42848.6|42883.6|42843.6|0
1620961680000|2021-05-14 03:08:00|42893.6|42853.6|42898.6|42858.6|42898.6|42858.6|42893.6|42853.6|0
1620961690000|2021-05-14 03:08:10|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|4
1620961700000|2021-05-14 03:08:20|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|0
1620961750000|2021-05-14 03:09:10|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|1
1620961760000|2021-05-14 03:09:20|42878.7|42838.7|42888.6|42848.6|42888.6|42848.6|42878.7|42838.7|8
1620961780000|2021-05-14 03:09:40|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|4
1620961800000|2021-05-14 03:10:00|42873.6|42833.6|42878.6|42838.6|42878.6|42838.6|42873.6|42833.6|0
1620961840000|2021-05-14 03:10:40|42868.6|42828.6|42868.6|42828.6|42873.6|42833.6|42868.6|42828.6|1
1620961850000|2021-05-14 03:10:50|42873.6|42833.6|42873.6|42833.6|42873.6|42833.6|42868.6|42828.6|0
1620961860000|2021-05-14 03:11:00|42878.6|42838.6|42883.6|42843.6|42883.6|42843.6|42878.6|42838.6|6
1620961870000|2021-05-14 03:11:10|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|0
1620961900000|2021-05-14 03:11:40|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|0
1620961910000|2021-05-14 03:11:50|42878.6|42838.6|42863.6|42823.6|42878.6|42838.6|42863.6|42823.6|5
1620961920000|2021-05-14 03:12:00|||||||||2
1620961950000|2021-05-14 03:12:30|42868.6|42828.6|42863.6|42823.6|42868.6|42828.6|42863.6|42823.6|1
1620961960000|2021-05-14 03:12:40|42873.6|42833.6|42873.6|42833.6|42873.6|42833.6|42873.6|42833.6|2
1620961970000|2021-05-14 03:12:50|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42873.6|42833.6|1
1620961980000|2021-05-14 03:13:00|42888.6|42848.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|0
1620961990000|2021-05-14 03:13:10|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|0
1620962010000|2021-05-14 03:13:30|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|1
1620962030000|2021-05-14 03:13:50|42893.6|42853.6|42893.6|42853.6|42893.6|42853.6|42893.6|42853.6|0
1620962040000|2021-05-14 03:14:00|42888.6|42848.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|1
1620962050000|2021-05-14 03:14:10|42893.6|42853.6|42903.6|42863.6|42903.6|42863.6|42893.6|42853.6|1
1620962070000|2021-05-14 03:14:30|42898.6|42858.6|42903.6|42863.6|42903.6|42863.6|42898.6|42858.6|0
1620962080000|2021-05-14 03:14:40|42898.6|42858.6|42898.6|42858.6|42898.6|42858.6|42898.6|42858.6|0
1620962110000|2021-05-14 03:15:10|42893.6|42853.6|42893.6|42853.6|42893.6|42853.6|42893.6|42853.6|1
1620962130000|2021-05-14 03:15:30|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|1
1620962140000|2021-05-14 03:15:40|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|1
1620962150000|2021-05-14 03:15:50|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|1
1620962160000|2021-05-14 03:16:00|42878.6|42838.6|42883.6|42843.6|42883.6|42843.6|42878.6|42838.6|4
1620962170000|2021-05-14 03:16:10|42888.6|42848.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|0
1620962180000|2021-05-14 03:16:20|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|0
1620962230000|2021-05-14 03:17:10|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|1
1620962240000|2021-05-14 03:17:20|42893.6|42853.6|42888.6|42848.6|42893.6|42853.6|42888.6|42848.6|0
1620962250000|2021-05-14 03:17:30|42893.6|42853.6|42903.6|42863.6|42903.6|42863.6|42888.6|42848.6|1
1620962260000|2021-05-14 03:17:40|42898.6|42858.6|42893.6|42853.6|42898.6|42858.6|42893.6|42853.6|0
1620962270000|2021-05-14 03:17:50|42898.6|42858.6|42898.6|42858.6|42903.6|42863.6|42898.6|42858.6|0
1620962290000|2021-05-14 03:18:10|42893.6|42853.6|42893.6|42853.6|42893.6|42853.6|42888.6|42848.6|0
1620962300000|2021-05-14 03:18:20|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|1
1620962320000|2021-05-14 03:18:40|42883.6|42843.6|42888.5|42848.5|42888.5|42848.5|42883.6|42843.6|0
1620962330000|2021-05-14 03:18:50|42883.6|42843.6|42878.6|42838.6|42883.6|42843.6|42878.6|42838.6|2
1620962340000|2021-05-14 03:19:00|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|0
1620962380000|2021-05-14 03:19:40|42888.6|42848.6|42893.6|42853.6|42893.6|42853.6|42888.6|42848.6|0
1620962390000|2021-05-14 03:19:50|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|0
1620962410000|2021-05-14 03:20:10|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|0
1620962420000|2021-05-14 03:20:20|42888.6|42848.6|42893.6|42853.6|42893.6|42853.6|42888.6|42848.6|2
1620962440000|2021-05-14 03:20:40|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|42888.6|42848.6|1
1620962450000|2021-05-14 03:20:50|42888.5|42848.5|42878.5|42838.5|42888.5|42848.5|42878.5|42838.5|12
1620962470000|2021-05-14 03:21:10|42883.5|42843.5|42883.5|42843.5|42888.5|42848.5|42883.5|42843.5|0
1620962500000|2021-05-14 03:21:40|42878.6|42838.6|42878.5|42838.5|42878.6|42838.6|42873.6|42833.6|0
1620962510000|2021-05-14 03:21:50|42873.6|42833.6|42868.5|42828.5|42873.6|42833.6|42863.5|42823.5|0
1620962520000|2021-05-14 03:22:00|42873.5|42833.5|42883.5|42843.5|42883.5|42843.5|42873.5|42833.5|1
1620962530000|2021-05-14 03:22:10|42888.5|42848.5|42888.5|42848.5|42888.5|42848.5|42888.5|42848.5|0
1620962540000|2021-05-14 03:22:20|42883.5|42843.5|42883.5|42843.5|42883.5|42843.5|42883.5|42843.5|0
1620962550000|2021-05-14 03:22:30|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|2
1620962560000|2021-05-14 03:22:40|42878.5|42838.5|42873.5|42833.5|42878.5|42838.5|42873.5|42833.5|0
1620962600000|2021-05-14 03:23:20|42868.5|42828.5|42868.5|42828.5|42868.5|42828.5|42868.5|42828.5|0
1620962620000|2021-05-14 03:23:40|42863.5|42823.5|42868.5|42828.5|42868.5|42828.5|42863.5|42823.5|0
1620962630000|2021-05-14 03:23:50|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|4
1620962640000|2021-05-14 03:24:00|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|0
1620962650000|2021-05-14 03:24:10|42863.5|42823.5|42863.5|42823.5|42863.5|42823.5|42863.5|42823.5|1
1620962660000|2021-05-14 03:24:20|42868.5|42828.5|42863.5|42823.5|42868.5|42828.5|42863.5|42823.5|0
1620962670000|2021-05-14 03:24:30|42868.5|42828.5|42868.5|42828.5|42868.5|42828.5|42868.5|42828.5|0
1620962680000|2021-05-14 03:24:40|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|0
1620962700000|2021-05-14 03:25:00|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|0
1620962710000|2021-05-14 03:25:10|42858.5|42818.5|42838.5|42798.5|42858.5|42818.5|42838.5|42798.5|29
1620962730000|2021-05-14 03:25:30|42833.5|42793.5|42828.5|42788.5|42833.5|42793.5|42828.5|42788.5|0
1620962740000|2021-05-14 03:25:40|42813.5|42773.5|42813.5|42773.5|42813.5|42773.5|42813.5|42773.5|12
1620962750000|2021-05-14 03:25:50|||||||||4
1620962760000|2021-05-14 03:26:00|42818.5|42778.5|42833.5|42793.5|42833.5|42793.5|42818.5|42778.5|7
1620962770000|2021-05-14 03:26:10|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|0
1620962780000|2021-05-14 03:26:20|42833.5|42793.5|42843.5|42803.5|42843.5|42803.5|42828.5|42788.5|1
1620962800000|2021-05-14 03:26:40|42838.5|42798.5|42833.5|42793.5|42838.5|42798.5|42833.5|42793.5|1
1620962820000|2021-05-14 03:27:00|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|1
1620962840000|2021-05-14 03:27:20|42833.5|42793.5|42833.5|42793.5|42833.5|42793.5|42828.5|42788.5|1
1620962850000|2021-05-14 03:27:30|42838.5|42798.5|42843.5|42803.5|42843.5|42803.5|42838.5|42798.5|0
1620962860000|2021-05-14 03:27:40|42838.5|42798.5|42843.5|42803.5|42843.5|42803.5|42838.5|42798.5|0
1620962870000|2021-05-14 03:27:50|42838.5|42798.5|42838.5|42798.5|42838.5|42798.5|42838.5|42798.5|0
1620962880000|2021-05-14 03:28:00|42833.5|42793.5|42833.5|42793.5|42833.5|42793.5|42833.5|42793.5|0
1620962890000|2021-05-14 03:28:10|42823.5|42783.5|42843.5|42803.5|42843.5|42803.5|42823.5|42783.5|11
1620962910000|2021-05-14 03:28:30|||||||||13
1620962920000|2021-05-14 03:28:40|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|14
1620962930000|2021-05-14 03:28:50|||||||||1
1620962940000|2021-05-14 03:29:00|42848.5|42808.5|42853.5|42813.5|42853.5|42813.5|42848.5|42808.5|3
1620962950000|2021-05-14 03:29:10|42848.5|42808.5|42853.5|42813.5|42853.5|42813.5|42848.5|42808.5|2
1620962960000|2021-05-14 03:29:20|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|8
1620962970000|2021-05-14 03:29:30|||||||||5
1620962980000|2021-05-14 03:29:40|42853.5|42813.5|42858.5|42818.5|42858.5|42818.5|42853.5|42813.5|1
1620962990000|2021-05-14 03:29:50|42863.5|42823.5|42858.5|42818.5|42863.5|42823.5|42858.5|42818.5|1
1620963000000|2021-05-14 03:30:00|42863.5|42823.5|42883.5|42843.5|42883.5|42843.5|42863.5|42823.5|6
1620963010000|2021-05-14 03:30:10|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|2
1620963020000|2021-05-14 03:30:20|42883.5|42843.5|42888.4|42848.4|42888.4|42848.4|42883.4|42843.4|0
1620963040000|2021-05-14 03:30:40|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|3
1620963050000|2021-05-14 03:30:50|42883.4|42843.4|42888.4|42848.4|42888.4|42848.4|42883.4|42843.4|1
1620963060000|2021-05-14 03:31:00|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|0
1620963070000|2021-05-14 03:31:10|||||||||2
1620963080000|2021-05-14 03:31:20|||||||||1
1620963100000|2021-05-14 03:31:40|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|0
1620963110000|2021-05-14 03:31:50|42883.4|42843.4|42878.4|42838.4|42883.4|42843.4|42878.4|42838.4|0
1620963120000|2021-05-14 03:32:00|42883.4|42843.4|42893.4|42853.4|42893.4|42853.4|42883.4|42843.4|0
1620963140000|2021-05-14 03:32:20|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|1
1620963150000|2021-05-14 03:32:30|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|0
1620963160000|2021-05-14 03:32:40|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|4
1620963190000|2021-05-14 03:33:10|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|4
1620963210000|2021-05-14 03:33:30|42898.4|42858.4|42893.4|42853.4|42898.4|42858.4|42893.4|42853.4|0
1620963230000|2021-05-14 03:33:50|42898.4|42858.4|42883.4|42843.4|42898.4|42858.4|42883.4|42843.4|0
1620963240000|2021-05-14 03:34:00|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|42888.4|42848.4|4
1620963260000|2021-05-14 03:34:20|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|42888.4|42848.4|1
1620963280000|2021-05-14 03:34:40|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|0
1620963300000|2021-05-14 03:35:00|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|42893.4|42853.4|0
1620963330000|2021-05-14 03:35:30|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|42898.4|42858.4|2
1620963350000|2021-05-14 03:35:50|42888.4|42848.4|42883.4|42843.4|42888.4|42848.4|42883.4|42843.4|3
1620963360000|2021-05-14 03:36:00|||||||||2
1620963370000|2021-05-14 03:36:10|42873.4|42833.4|42878.4|42838.4|42878.4|42838.4|42873.4|42833.4|3
1620963380000|2021-05-14 03:36:20|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|0
1620963390000|2021-05-14 03:36:30|42878.4|42838.4|42878.4|42838.4|42878.4|42838.4|42878.4|42838.4|0
1620963400000|2021-05-14 03:36:40|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|42883.4|42843.4|0
1620963410000|2021-05-14 03:36:50|42878.4|42838.4|42883.4|42843.4|42883.4|42843.4|42878.4|42838.4|0
1620963420000|2021-05-14 03:37:00|42878.4|42838.4|42868.4|42828.4|42878.4|42838.4|42863.4|42823.4|10
1620963480000|2021-05-14 03:38:00|||||||||2
1620963490000|2021-05-14 03:38:10|||||||||1
1620963500000|2021-05-14 03:38:20|||||||||2
1620963520000|2021-05-14 03:38:40|42863.4|42823.4|42863.4|42823.4|42863.4|42823.4|42863.4|42823.4|4
1620963530000|2021-05-14 03:38:50|||||||||2
1620963550000|2021-05-14 03:39:10|||||||||4
1620963560000|2021-05-14 03:39:20|||||||||4
1620963570000|2021-05-14 03:39:30|42868.4|42828.4|42878.4|42838.4|42878.4|42838.4|42863.4|42823.4|4
1620963580000|2021-05-14 03:39:40|42868.4|42828.4|42868.4|42828.4|42868.4|42828.4|42868.4|42828.4|9
1620963590000|2021-05-14 03:39:50|42863.4|42823.4|42863.4|42823.4|42863.4|42823.4|42863.4|42823.4|10
1620963600000|2021-05-14 03:40:00|||||||||2
1620963610000|2021-05-14 03:40:10|||||||||3
1620963620000|2021-05-14 03:40:20|||||||||2
1620963630000|2021-05-14 03:40:30|42843.4|42803.4|42848.4|42808.4|42848.4|42808.4|42843.4|42803.4|4
1620963640000|2021-05-14 03:40:40|42828.4|42788.4|42828.4|42788.4|42828.4|42788.4|42828.4|42788.4|4
1620963650000|2021-05-14 03:40:50|42813.4|42773.4|42818.4|42778.4|42818.4|42778.4|42808.4|42768.4|3
1620963660000|2021-05-14 03:41:00|42813.4|42773.4|42818.4|42778.4|42818.4|42778.4|42813.4|42773.4|0
1620963670000|2021-05-14 03:41:10|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|0
1620963690000|2021-05-14 03:41:30|42818.4|42778.4|42813.4|42773.4|42818.4|42778.4|42813.4|42773.4|0
1620963710000|2021-05-14 03:41:50|||||||||2
1620963720000|2021-05-14 03:42:00|42808.4|42768.4|42803.4|42763.4|42808.4|42768.4|42803.4|42763.4|0
1620963730000|2021-05-14 03:42:10|42808.4|42768.4|42803.4|42763.4|42808.4|42768.4|42803.4|42763.4|0
1620963740000|2021-05-14 03:42:20|42798.4|42758.4|42798.4|42758.4|42798.4|42758.4|42798.4|42758.4|0
1620963750000|2021-05-14 03:42:30|42793.4|42753.4|42778.4|42738.4|42793.4|42753.4|42778.4|42738.4|0
1620963770000|2021-05-14 03:42:50|42773.4|42733.4|42783.4|42743.4|42783.4|42743.4|42773.4|42733.4|0
1620963810000|2021-05-14 03:43:30|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|3
1620963820000|2021-05-14 03:43:40|42773.4|42733.4|42778.4|42738.4|42778.4|42738.4|42773.4|42733.4|1
1620963830000|2021-05-14 03:43:50|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|1
1620963840000|2021-05-14 03:44:00|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|1
1620963850000|2021-05-14 03:44:10|42783.4|42743.4|42788.4|42748.4|42788.4|42748.4|42783.4|42743.4|1
1620963870000|2021-05-14 03:44:30|42783.4|42743.4|42788.4|42748.4|42788.4|42748.4|42783.4|42743.4|0
1620963890000|2021-05-14 03:44:50|42783.4|42743.4|42783.4|42743.4|42783.4|42743.4|42783.4|42743.4|0
1620964010000|2021-05-14 03:46:50|42778.3|42738.3|42778.4|42738.4|42778.4|42738.4|42778.3|42738.3|1
1620964020000|2021-05-14 03:47:00|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|0
1620964030000|2021-05-14 03:47:10|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|42778.4|42738.4|0
1620964080000|2021-05-14 03:48:00|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|0
1620964090000|2021-05-14 03:48:10|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|0
1620964190000|2021-05-14 03:49:50|||||||||1
1620964200000|2021-05-14 03:50:00|42778.3|42738.3|42783.3|42743.3|42783.3|42743.3|42773.3|42733.3|2
1620964210000|2021-05-14 03:50:10|42788.3|42748.3|42788.3|42748.3|42788.3|42748.3|42788.3|42748.3|2
1620964270000|2021-05-14 03:51:10|42783.3|42743.3|42778.3|42738.3|42783.3|42743.3|42778.3|42738.3|0
1620964300000|2021-05-14 03:51:40|||||||||1
1620964330000|2021-05-14 03:52:10|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|2
1620964380000|2021-05-14 03:53:00|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|0
1620964410000|2021-05-14 03:53:30|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|1
1620964440000|2021-05-14 03:54:00|42773.3|42733.3|42773.3|42733.3|42773.3|42733.3|42773.3|42733.3|0
1620964460000|2021-05-14 03:54:20|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|0
1620964620000|2021-05-14 03:57:00|42783.3|42743.3|42778.3|42738.3|42783.3|42743.3|42778.3|42738.3|3
1620964690000|2021-05-14 03:58:10|42783.3|42743.3|42788.3|42748.3|42788.3|42748.3|42783.3|42743.3|6
1620964700000|2021-05-14 03:58:20|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|42783.3|42743.3|0
1620964710000|2021-05-14 03:58:30|42788.3|42748.3|42788.3|42748.3|42788.3|42748.3|42788.3|42748.3|0
1620964720000|2021-05-14 03:58:40|42783.3|42743.3|42778.3|42738.3|42788.3|42748.3|42778.3|42738.3|6
1620964780000|2021-05-14 03:59:40|||||||||5
1620964790000|2021-05-14 03:59:50|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|0
1620964860000|2021-05-14 04:01:00|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|0
1620964890000|2021-05-14 04:01:30|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|0
1620964940000|2021-05-14 04:02:20|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|0
1620964980000|2021-05-14 04:03:00|42773.3|42733.3|42778.3|42738.3|42778.3|42738.3|42773.3|42733.3|0
1620965000000|2021-05-14 04:03:20|42773.3|42733.3|42773.3|42733.3|42778.3|42738.3|42773.3|42733.3|0
1620965020000|2021-05-14 04:03:40|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|42778.3|42738.3|0
1620965070000|2021-05-14 04:04:30|42773.3|42733.3|42763.3|42723.3|42773.3|42733.3|42763.3|42723.3|4
1620965080000|2021-05-14 04:04:40|42758.3|42718.3|42758.3|42718.3|42758.3|42718.3|42758.3|42718.3|0
1620965100000|2021-05-14 04:05:00|42753.3|42713.3|42753.3|42713.3|42753.3|42713.3|42753.3|42713.3|4
1620965110000|2021-05-14 04:05:10|||||||||3
1620965120000|2021-05-14 04:05:20|||||||||1
1620965130000|2021-05-14 04:05:30|||||||||1
1620965170000|2021-05-14 04:06:10|42748.3|42708.3|42748.3|42708.3|42748.3|42708.3|42748.3|42708.3|2
1620965180000|2021-05-14 04:06:20|42743.3|42703.3|42743.3|42703.3|42743.3|42703.3|42743.3|42703.3|0
1620965190000|2021-05-14 04:06:30|42743.2|42703.2|42728.3|42688.3|42743.2|42703.2|42728.3|42688.3|6
1620965220000|2021-05-14 04:07:00|42743.3|42703.3|42738.3|42698.3|42743.3|42703.3|42738.3|42698.3|3
1620965280000|2021-05-14 04:08:00|42743.2|42703.2|42753.3|42713.3|42753.3|42713.3|42743.2|42703.2|0
1620965310000|2021-05-14 04:08:30|42753.2|42713.2|42748.3|42708.3|42753.2|42713.2|42748.3|42708.3|0
1620965330000|2021-05-14 04:08:50|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42748.3|42708.3|0
1620965340000|2021-05-14 04:09:00|42758.2|42718.2|42758.2|42718.2|42768.2|42728.2|42758.2|42718.2|0
1620965350000|2021-05-14 04:09:10|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|0
1620965380000|2021-05-14 04:09:40|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|0
1620965400000|2021-05-14 04:10:00|42753.2|42713.2|42758.2|42718.2|42758.2|42718.2|42753.2|42713.2|0
1620965440000|2021-05-14 04:10:40|42753.2|42713.2|42758.2|42718.2|42758.2|42718.2|42753.2|42713.2|0
1620965510000|2021-05-14 04:11:50|42768.2|42728.2|42773.2|42733.2|42773.2|42733.2|42768.2|42728.2|0
1620965530000|2021-05-14 04:12:10|42778.2|42738.2|42778.2|42738.2|42778.2|42738.2|42778.2|42738.2|2
1620965560000|2021-05-14 04:12:40|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|0
1620965600000|2021-05-14 04:13:20|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|0
1620965620000|2021-05-14 04:13:40|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|42768.2|42728.2|0
1620965750000|2021-05-14 04:15:50|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|0
1620965760000|2021-05-14 04:16:00|42763.2|42723.2|42763.2|42723.2|42768.2|42728.2|42763.2|42723.2|0
1620965780000|2021-05-14 04:16:20|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|0
1620965810000|2021-05-14 04:16:50|42763.2|42723.2|42768.2|42728.2|42768.2|42728.2|42763.2|42723.2|0
1620965880000|2021-05-14 04:18:00|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|0
1620965900000|2021-05-14 04:18:20|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|0
1620965930000|2021-05-14 04:18:50|||||||||1
1620965940000|2021-05-14 04:19:00|42773.2|42733.2|42778.2|42738.2|42778.2|42738.2|42773.2|42733.2|0
1620965990000|2021-05-14 04:19:50|42773.2|42733.2|42773.2|42733.2|42778.2|42738.2|42773.2|42733.2|0
1620966040000|2021-05-14 04:20:40|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|1
1620966120000|2021-05-14 04:22:00|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|42763.2|42723.2|2
1620966130000|2021-05-14 04:22:10|42763.2|42723.2|42758.2|42718.2|42763.2|42723.2|42758.2|42718.2|0
1620966190000|2021-05-14 04:23:10|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|0
1620966200000|2021-05-14 04:23:20|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|1
1620966240000|2021-05-14 04:24:00|42763.2|42723.2|42763.2|42723.2|42763.2|42723.2|42763.2|42723.2|0
1620966260000|2021-05-14 04:24:20|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|42758.2|42718.2|0
1620966270000|2021-05-14 04:24:30|42753.2|42713.2|42758.2|42718.2|42758.2|42718.2|42753.2|42713.2|0
1620966290000|2021-05-14 04:24:50|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|0
1620966300000|2021-05-14 04:25:00|||||||||1
1620966320000|2021-05-14 04:25:20|42748.2|42708.2|42748.2|42708.2|42748.2|42708.2|42748.2|42708.2|0
1620966400000|2021-05-14 04:26:40|42743.2|42703.2|42743.2|42703.2|42743.2|42703.2|42743.2|42703.2|0
1620966440000|2021-05-14 04:27:20|42743.1|42703.1|42748.2|42708.2|42748.2|42708.2|42743.1|42703.1|1
1620966480000|2021-05-14 04:28:00|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|2
1620966530000|2021-05-14 04:28:50|42748.2|42708.2|42748.2|42708.2|42748.2|42708.2|42748.2|42708.2|0
1620966550000|2021-05-14 04:29:10|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|0
1620966600000|2021-05-14 04:30:00|42738.1|42698.1|42738.1|42698.1|42738.1|42698.1|42738.1|42698.1|0
1620966610000|2021-05-14 04:30:10|42733.1|42693.1|42738.1|42698.1|42738.1|42698.1|42733.1|42693.1|0
1620966660000|2021-05-14 04:31:00|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|3
1620966670000|2021-05-14 04:31:10|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|2
1620966700000|2021-05-14 04:31:40|42753.1|42713.1|42748.1|42708.1|42753.1|42713.1|42748.1|42708.1|0
1620966720000|2021-05-14 04:32:00|42753.1|42713.1|42748.1|42708.1|42753.1|42713.1|42748.1|42708.1|0
1620966730000|2021-05-14 04:32:10|||||||||4
1620966780000|2021-05-14 04:33:00|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|0
1620966790000|2021-05-14 04:33:10|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|0
1620966800000|2021-05-14 04:33:20|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|4
1620966840000|2021-05-14 04:34:00|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|0
1620966850000|2021-05-14 04:34:10|42753.1|42713.1|42758.1|42718.1|42758.1|42718.1|42753.1|42713.1|0
1620966860000|2021-05-14 04:34:20|42748.1|42708.1|42743.1|42703.1|42748.1|42708.1|42743.1|42703.1|0
1620966870000|2021-05-14 04:34:30|42753.1|42713.1|42753.1|42713.1|42753.1|42713.1|42748.1|42708.1|0
1620966940000|2021-05-14 04:35:40|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|0
1620966960000|2021-05-14 04:36:00|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|0
1620966980000|2021-05-14 04:36:20|42743.1|42703.1|42728.1|42688.1|42748.1|42708.1|42728.1|42688.1|3
1620966990000|2021-05-14 04:36:30|42723.1|42683.1|42728.1|42688.1|42728.1|42688.1|42723.1|42683.1|0
1620967080000|2021-05-14 04:38:00|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|0
1620967140000|2021-05-14 04:39:00|42728.1|42688.1|42728.1|42688.1|42728.1|42688.1|42728.1|42688.1|1
1620967160000|2021-05-14 04:39:20|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|0
1620967170000|2021-05-14 04:39:30|42728.1|42688.1|42738|42698|42748.1|42708.1|42728.1|42688.1|3
1620967180000|2021-05-14 04:39:40|42733.1|42693.1|42728.1|42688.1|42733.1|42693.1|42728.1|42688.1|2
1620967230000|2021-05-14 04:40:30|42728|42688|42743|42703|42743|42703|42728|42688|1
1620967350000|2021-05-14 04:42:30|42738|42698|42738|42698|42738|42698|42738|42698|1
1620967360000|2021-05-14 04:42:40|42733|42693|42733|42693|42733|42693|42733|42693|0
1620967390000|2021-05-14 04:43:10|42738|42698|42738|42698|42738|42698|42738|42698|0
1620967440000|2021-05-14 04:44:00|42733|42693|42733|42693|42733|42693|42733|42693|0
1620967460000|2021-05-14 04:44:20|42728|42688|42728|42688|42728|42688|42728|42688|1
1620967490000|2021-05-14 04:44:50|42723|42683|42708|42668|42723|42683|42708|42668|1
1620967500000|2021-05-14 04:45:00|42718|42678|42718|42678|42718|42678|42718|42678|0
1620967580000|2021-05-14 04:46:20|42723|42683|42723|42683|42723|42683|42723|42683|0
1620967590000|2021-05-14 04:46:30|42718|42678|42718|42678|42718|42678|42718|42678|0
1620967620000|2021-05-14 04:47:00|42713|42673|42718|42678|42718|42678|42713|42673|0
1620967630000|2021-05-14 04:47:10|42713|42673|42713|42673|42713|42673|42713|42673|0
1620967660000|2021-05-14 04:47:40|42718|42678|42718|42678|42718|42678|42718|42678|4
1620967690000|2021-05-14 04:48:10|42723|42683|42723|42683|42723|42683|42723|42683|5
1620967700000|2021-05-14 04:48:20|42728|42688|42723|42683|42728|42688|42723|42683|1
1620967740000|2021-05-14 04:49:00|42728|42688|42728|42688|42728|42688|42728|42688|0
1620967750000|2021-05-14 04:49:10|42733|42693|42733|42693|42733|42693|42733|42693|1
1620967790000|2021-05-14 04:49:50|42728|42688|42733|42693|42733|42693|42728|42688|1
1620967800000|2021-05-14 04:50:00|42728|42688|42733|42693|42733|42693|42728|42688|0
1620967910000|2021-05-14 04:51:50|||||||||2
1620967920000|2021-05-14 04:52:00|42738|42698|42738|42698|42738|42698|42733|42693|0
1620967970000|2021-05-14 04:52:50|42743|42703|42743|42703|42743|42703|42743|42703|7
1620967980000|2021-05-14 04:53:00|42748|42708|42738|42698|42748|42708|42738|42698|2
1620968010000|2021-05-14 04:53:30|42743|42703|42733|42693|42743|42703|42733|42693|1
1620968020000|2021-05-14 04:53:40|42738|42698|42733|42693|42738|42698|42733|42693|1
1620968030000|2021-05-14 04:53:50|42738|42698|42738|42698|42738|42698|42733|42693|0
1620968150000|2021-05-14 04:55:50|42733|42693|42738|42698|42738|42698|42733|42693|0
1620968160000|2021-05-14 04:56:00|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|2
1620968200000|2021-05-14 04:56:40|42738|42698|42738|42698|42738|42698|42738|42698|0
1620968210000|2021-05-14 04:56:50|42733|42693|42733|42693|42733|42693|42733|42693|0
1620968230000|2021-05-14 04:57:10|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|0
1620968260000|2021-05-14 04:57:40|42732.9|42692.9|42737.9|42697.9|42737.9|42697.9|42732.9|42692.9|0
1620968280000|2021-05-14 04:58:00|42742.9|42702.9|42737.9|42697.9|42742.9|42702.9|42737.9|42697.9|0
1620968370000|2021-05-14 04:59:30|42732.9|42692.9|42732.9|42692.9|42732.9|42692.9|42732.9|42692.9|0
1620968400000|2021-05-14 05:00:00|42737.9|42697.9|42737.9|42697.9|42737.9|42697.9|42737.9|42697.9|0
1620968420000|2021-05-14 05:00:20|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|0
1620968440000|2021-05-14 05:00:40|42747.9|42707.9|42747.9|42707.9|42747.9|42707.9|42747.9|42707.9|0
1620968520000|2021-05-14 05:02:00|42742.9|42702.9|42747.9|42707.9|42747.9|42707.9|42742.9|42702.9|0
1620968540000|2021-05-14 05:02:20|42752.9|42712.9|42752.9|42712.9|42752.9|42712.9|42752.9|42712.9|1
1620968550000|2021-05-14 05:02:30|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|0
1620968570000|2021-05-14 05:02:50|42762.9|42722.9|42762.9|42722.9|42762.9|42722.9|42762.9|42722.9|0
1620968580000|2021-05-14 05:03:00|42757.9|42717.9|42762.9|42722.9|42762.9|42722.9|42757.9|42717.9|1
1620968630000|2021-05-14 05:03:50|42772.9|42732.9|42777.9|42737.9|42782.9|42742.9|42772.9|42732.9|16
1620968640000|2021-05-14 05:04:00|42782.9|42742.9|42792.9|42752.9|42792.9|42752.9|42782.9|42742.9|0
1620968660000|2021-05-14 05:04:20|42797.9|42757.9|42797.9|42757.9|42802.9|42762.9|42797.9|42757.9|1
1620968670000|2021-05-14 05:04:30|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|0
1620968680000|2021-05-14 05:04:40|42797.9|42757.9|42797.9|42757.9|42797.9|42757.9|42797.9|42757.9|0
1620968700000|2021-05-14 05:05:00|||||||||1
1620968720000|2021-05-14 05:05:20|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|0
1620968750000|2021-05-14 05:05:50|42807.9|42767.9|42822.9|42782.9|42822.9|42782.9|42807.9|42767.9|3
1620968760000|2021-05-14 05:06:00|42817.9|42777.9|42832.9|42792.9|42832.9|42792.9|42817.9|42777.9|2
1620968770000|2021-05-14 05:06:10|42837.9|42797.9|42837.9|42797.9|42837.9|42797.9|42837.9|42797.9|0
1620968790000|2021-05-14 05:06:30|42842.9|42802.9|42842.9|42802.9|42842.9|42802.9|42842.9|42802.9|0
1620968800000|2021-05-14 05:06:40|42847.8|42807.8|42842.9|42802.9|42847.9|42807.9|42842.9|42802.9|1
1620968810000|2021-05-14 05:06:50|||||||||2
1620968820000|2021-05-14 05:07:00|42847.9|42807.9|42847.9|42807.9|42847.9|42807.9|42847.9|42807.9|2
1620968850000|2021-05-14 05:07:30|42852.9|42812.9|42847.9|42807.9|42852.9|42812.9|42847.9|42807.9|3
1620968870000|2021-05-14 05:07:50|42847.8|42807.8|42847.8|42807.8|42847.8|42807.8|42847.8|42807.8|1
1620968880000|2021-05-14 05:08:00|42852.8|42812.8|42847.8|42807.8|42852.8|42812.8|42847.8|42807.8|1
1620968890000|2021-05-14 05:08:10|42842.9|42802.9|42847.8|42807.8|42847.8|42807.8|42842.9|42802.9|0
1620968930000|2021-05-14 05:08:50|42842.9|42802.9|42847.8|42807.8|42847.8|42807.8|42842.9|42802.9|0
1620968960000|2021-05-14 05:09:20|42842.8|42802.8|42837.8|42797.8|42842.8|42802.8|42837.8|42797.8|10
1620968970000|2021-05-14 05:09:30|42842.8|42802.8|42832.8|42792.8|42842.8|42802.8|42832.8|42792.8|1
1620968980000|2021-05-14 05:09:40|42827.9|42787.9|42822.8|42782.8|42827.9|42787.9|42822.8|42782.8|1
1620969020000|2021-05-14 05:10:20|42827.9|42787.9|42827.9|42787.9|42827.9|42787.9|42827.9|42787.9|2
1620969030000|2021-05-14 05:10:30|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1620969070000|2021-05-14 05:11:10|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|0
1620969090000|2021-05-14 05:11:30|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1620969100000|2021-05-14 05:11:40|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|0
1620969110000|2021-05-14 05:11:50|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|2
1620969120000|2021-05-14 05:12:00|42827.8|42787.8|42822.8|42782.8|42827.8|42787.8|42822.8|42782.8|1
1620969130000|2021-05-14 05:12:10|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1620969160000|2021-05-14 05:12:40|||||||||1
1620969170000|2021-05-14 05:12:50|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|0
1620969180000|2021-05-14 05:13:00|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|4
1620969220000|2021-05-14 05:13:40|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|0
1620969240000|2021-05-14 05:14:00|42827.8|42787.8|42822.8|42782.8|42827.8|42787.8|42822.8|42782.8|0
1620969260000|2021-05-14 05:14:20|42817.8|42777.8|42822.8|42782.8|42822.8|42782.8|42817.8|42777.8|1
1620969270000|2021-05-14 05:14:30|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1620969350000|2021-05-14 05:15:50|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|42822.8|42782.8|0
1620969360000|2021-05-14 05:16:00|42827.8|42787.8|42832.8|42792.8|42832.8|42792.8|42827.8|42787.8|2
1620969370000|2021-05-14 05:16:10|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|0
1620969400000|2021-05-14 05:16:40|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|1
1620969410000|2021-05-14 05:16:50|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|0
1620969420000|2021-05-14 05:17:00|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|2
1620969430000|2021-05-14 05:17:10|42842.8|42802.8|42837.8|42797.8|42842.8|42802.8|42837.8|42797.8|1
1620969500000|2021-05-14 05:18:20|42832.8|42792.8|42837.8|42797.8|42837.8|42797.8|42832.8|42792.8|0
1620969610000|2021-05-14 05:20:10|42832.8|42792.8|42842.8|42802.8|42842.8|42802.8|42832.8|42792.8|1
1620969620000|2021-05-14 05:20:20|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|5
1620969660000|2021-05-14 05:21:00|42837.7|42797.7|42837.7|42797.7|42837.7|42797.7|42837.7|42797.7|0
1620969680000|2021-05-14 05:21:20|42832.8|42792.8|42827.8|42787.8|42832.8|42792.8|42827.8|42787.8|1
1620969690000|2021-05-14 05:21:30|42822.8|42782.8|42817.8|42777.8|42822.8|42782.8|42817.8|42777.8|9
1620969720000|2021-05-14 05:22:00|42812.8|42772.8|42817.8|42777.8|42817.8|42777.8|42812.8|42772.8|0
1620969750000|2021-05-14 05:22:30|42822.8|42782.8|42832.8|42792.8|42832.8|42792.8|42822.8|42782.8|0
1620969780000|2021-05-14 05:23:00|||||||||3
1620969800000|2021-05-14 05:23:20|42837.7|42797.7|42837.7|42797.7|42837.7|42797.7|42837.7|42797.7|2
1620969810000|2021-05-14 05:23:30|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|42837.8|42797.8|0
1620969850000|2021-05-14 05:24:10|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|0
1620969860000|2021-05-14 05:24:20|42827.8|42787.8|42832.8|42792.8|42832.8|42792.8|42827.8|42787.8|1
1620969870000|2021-05-14 05:24:30|42827.8|42787.8|42832.8|42792.8|42832.8|42792.8|42827.8|42787.8|0
1620969880000|2021-05-14 05:24:40|42832.7|42792.7|42832.7|42792.7|42832.7|42792.7|42832.7|42792.7|0
1620969900000|2021-05-14 05:25:00|||||||||2
1620969910000|2021-05-14 05:25:10|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|1
1620969920000|2021-05-14 05:25:20|42822.7|42782.7|42822.7|42782.7|42822.7|42782.7|42822.7|42782.7|0
1620969930000|2021-05-14 05:25:30|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|1
1620969950000|2021-05-14 05:25:50|42822.8|42782.8|42822.7|42782.7|42822.8|42782.8|42822.7|42782.7|0
1620969960000|2021-05-14 05:26:00|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|1
1620969980000|2021-05-14 05:26:20|42822.8|42782.8|42827.7|42787.7|42827.7|42787.7|42822.7|42782.7|3
1620969990000|2021-05-14 05:26:30|42832.7|42792.7|42837.7|42797.7|42837.7|42797.7|42832.7|42792.7|1
1620970090000|2021-05-14 05:28:10|42842.7|42802.7|42837.7|42797.7|42842.7|42802.7|42837.7|42797.7|0
1620970100000|2021-05-14 05:28:20|42832.7|42792.7|42837.7|42797.7|42837.7|42797.7|42832.7|42792.7|4
1620970150000|2021-05-14 05:29:10|42832.7|42792.7|42827.7|42787.7|42832.7|42792.7|42827.7|42787.7|1
1620970200000|2021-05-14 05:30:00|42822.7|42782.7|42827.7|42787.7|42832.7|42792.7|42822.7|42782.7|18
1620970210000|2021-05-14 05:30:10|42832.7|42792.7|42827.7|42787.7|42832.7|42792.7|42827.7|42787.7|1
1620970220000|2021-05-14 05:30:20|42822.7|42782.7|42827.7|42787.7|42827.7|42787.7|42822.7|42782.7|0
1620970230000|2021-05-14 05:30:30|42822.7|42782.7|42817.7|42777.7|42822.7|42782.7|42812.7|42772.7|2
1620970240000|2021-05-14 05:30:40|42812.7|42772.7|42807.7|42767.7|42812.7|42772.7|42802.7|42762.7|1
1620970250000|2021-05-14 05:30:50|42812.6|42772.6|42817.7|42777.7|42822.7|42782.7|42812.6|42772.6|1
1620970270000|2021-05-14 05:31:10|42822.7|42782.7|42827.7|42787.7|42827.7|42787.7|42817.7|42777.7|1
1620970280000|2021-05-14 05:31:20|42832.6|42792.6|42837.7|42797.7|42852.7|42812.7|42827.7|42787.7|9
1620970290000|2021-05-14 05:31:30|42847.6|42807.6|42837.7|42797.7|42847.6|42807.6|42837.7|42797.7|1
1620970300000|2021-05-14 05:31:40|42832.7|42792.7|42837.7|42797.7|42837.7|42797.7|42827.7|42787.7|0
1620970320000|2021-05-14 05:32:00|42832.7|42792.7|42832.7|42792.7|42837.7|42797.7|42832.7|42792.7|0
1620970330000|2021-05-14 05:32:10|42837.7|42797.7|42817.7|42777.7|42837.7|42797.7|42812.7|42772.7|1
1620970340000|2021-05-14 05:32:20|42812.7|42772.7|42817.7|42777.7|42817.7|42777.7|42812.7|42772.7|1
1620970350000|2021-05-14 05:32:30|42812.7|42772.7|42802.7|42762.7|42812.7|42772.7|42802.7|42762.7|1
1620970360000|2021-05-14 05:32:40|||||||||1
1620970370000|2021-05-14 05:32:50|42807.7|42767.7|42802.7|42762.7|42807.7|42767.7|42802.7|42762.7|1
1620970380000|2021-05-14 05:33:00|42797.7|42757.7|42807.7|42767.7|42807.7|42767.7|42797.7|42757.7|7
1620970390000|2021-05-14 05:33:10|42807.6|42767.6|42807.6|42767.6|42807.7|42767.7|42807.6|42767.6|2
1620970400000|2021-05-14 05:33:20|42802.7|42762.7|42797.7|42757.7|42807.6|42767.6|42797.7|42757.7|4
1620970410000|2021-05-14 05:33:30|42792.7|42752.7|42792.7|42752.7|42797.6|42757.6|42792.7|42752.7|0
1620970420000|2021-05-14 05:33:40|42787.7|42747.7|42787.7|42747.7|42787.7|42747.7|42787.7|42747.7|1
1620970430000|2021-05-14 05:33:50|42787.6|42747.6|42757.7|42717.7|42787.6|42747.6|42757.7|42717.7|17
1620970440000|2021-05-14 05:34:00|42762.6|42722.6|42757.6|42717.6|42762.6|42722.6|42757.6|42717.6|3
1620970450000|2021-05-14 05:34:10|42752.6|42712.6|42747.6|42707.6|42752.6|42712.6|42742.6|42702.6|5
1620970460000|2021-05-14 05:34:20|42742.6|42702.6|42747.6|42707.6|42747.6|42707.6|42742.6|42702.6|3
1620970470000|2021-05-14 05:34:30|42752.6|42712.6|42742.6|42702.6|42752.6|42712.6|42742.6|42702.6|2
1620970480000|2021-05-14 05:34:40|42742.7|42702.7|42747.6|42707.6|42747.6|42707.6|42742.7|42702.7|3
1620970490000|2021-05-14 05:34:50|42742.6|42702.6|42747.6|42707.6|42747.6|42707.6|42742.6|42702.6|0
1620970500000|2021-05-14 05:35:00|42752.6|42712.6|42752.6|42712.6|42752.6|42712.6|42747.6|42707.6|0
1620970510000|2021-05-14 05:35:10|42757.6|42717.6|42752.6|42712.6|42757.6|42717.6|42752.6|42712.6|2
1620970520000|2021-05-14 05:35:20|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|0
1620970530000|2021-05-14 05:35:30|42762.6|42722.6|42762.6|42722.6|42767.6|42727.6|42762.6|42722.6|0
1620970540000|2021-05-14 05:35:40|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|1
1620970550000|2021-05-14 05:35:50|42762.6|42722.6|42767.6|42727.6|42767.6|42727.6|42762.6|42722.6|0
1620970560000|2021-05-14 05:36:00|42767.7|42727.7|42762.6|42722.6|42767.7|42727.7|42762.6|42722.6|1
1620970570000|2021-05-14 05:36:10|42772.6|42732.6|42762.6|42722.6|42772.6|42732.6|42762.6|42722.6|2
1620970590000|2021-05-14 05:36:30|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|2
1620970600000|2021-05-14 05:36:40|42752.7|42712.7|42752.6|42712.6|42757.6|42717.6|42752.6|42712.6|0
1620970610000|2021-05-14 05:36:50|42757.6|42717.6|42737.7|42697.7|42757.6|42717.6|42737.7|42697.7|13
1620970620000|2021-05-14 05:37:00|42737.6|42697.6|42737.6|42697.6|42742.6|42702.6|42732.6|42692.6|8
1620970630000|2021-05-14 05:37:10|42742.6|42702.6|42767.7|42727.7|42767.7|42727.7|42742.6|42702.6|71
1620970640000|2021-05-14 05:37:20|42772.6|42732.6|42752.6|42712.6|42772.6|42732.6|42747.6|42707.6|14
1620970660000|2021-05-14 05:37:40|42742.6|42702.6|42742.6|42702.6|42742.6|42702.6|42742.6|42702.6|6
1620970670000|2021-05-14 05:37:50|42752.6|42712.6|42752.6|42712.6|42752.6|42712.6|42752.6|42712.6|1
1620970680000|2021-05-14 05:38:00|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|18
1620970690000|2021-05-14 05:38:10|42782.6|42742.6|42787.6|42747.6|42792.6|42752.6|42782.6|42742.6|4
1620970700000|2021-05-14 05:38:20|42792.6|42752.6|42792.6|42752.6|42792.6|42752.6|42792.6|42752.6|1
1620970710000|2021-05-14 05:38:30|42802.6|42762.6|42812.6|42772.6|42812.6|42772.6|42802.6|42762.6|5
1620970720000|2021-05-14 05:38:40|42812.7|42772.7|42817.6|42777.6|42822.6|42782.6|42812.7|42772.7|3
1620970740000|2021-05-14 05:39:00|42777.6|42737.6|42777.6|42737.6|42777.6|42737.6|42777.6|42737.6|20
1620970750000|2021-05-14 05:39:10|42772.6|42732.6|42777.6|42737.6|42777.6|42737.6|42772.6|42732.6|0
1620970760000|2021-05-14 05:39:20|42782.6|42742.6|42792.6|42752.6|42792.6|42752.6|42782.6|42742.6|3
1620970770000|2021-05-14 05:39:30|42792.7|42752.7|42817.6|42777.6|42817.6|42777.6|42792.7|42752.7|9
1620970780000|2021-05-14 05:39:40|42807.7|42767.7|42817.6|42777.6|42817.6|42777.6|42807.7|42767.7|3
1620970790000|2021-05-14 05:39:50|42822.6|42782.6|42837.6|42797.6|42837.6|42797.6|42822.6|42782.6|2
1620970800000|2021-05-14 05:40:00|42827.7|42787.7|42822.6|42782.6|42827.7|42787.7|42822.6|42782.6|1
1620970810000|2021-05-14 05:40:10|42827.6|42787.6|42822.6|42782.6|42827.6|42787.6|42822.6|42782.6|0
1620970820000|2021-05-14 05:40:20|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|0
1620970830000|2021-05-14 05:40:30|42827.6|42787.6|42822.6|42782.6|42827.7|42787.7|42822.6|42782.6|0
1620970850000|2021-05-14 05:40:50|42817.7|42777.7|42822.6|42782.6|42822.6|42782.6|42817.6|42777.6|0
1620970860000|2021-05-14 05:41:00|42822.7|42782.7|42817.6|42777.6|42827.7|42787.7|42812.6|42772.6|0
1620970870000|2021-05-14 05:41:10|42812.6|42772.6|42807.7|42767.7|42812.6|42772.6|42802.7|42762.7|0
1620970880000|2021-05-14 05:41:20|42812.6|42772.6|42817.6|42777.6|42817.6|42777.6|42807.7|42767.7|0
1620970890000|2021-05-14 05:41:30|42812.6|42772.6|42822.6|42782.6|42822.6|42782.6|42812.6|42772.6|0
1620970900000|2021-05-14 05:41:40|42827.7|42787.7|42827.6|42787.6|42827.7|42787.7|42822.6|42782.6|1
1620970910000|2021-05-14 05:41:50|42822.6|42782.6|42817.6|42777.6|42822.6|42782.6|42812.6|42772.6|2
1620970920000|2021-05-14 05:42:00|42822.6|42782.6|42827.6|42787.6|42827.6|42787.6|42822.6|42782.6|1
1620970940000|2021-05-14 05:42:20|42832.6|42792.6|42847.6|42807.6|42847.6|42807.6|42832.6|42792.6|3
1620970950000|2021-05-14 05:42:30|42852.6|42812.6|42847.6|42807.6|42862.6|42822.6|42842.6|42802.6|10
1620970960000|2021-05-14 05:42:40|42837.6|42797.6|42837.6|42797.6|42837.6|42797.6|42837.6|42797.6|1
1620970970000|2021-05-14 05:42:50|42842.6|42802.6|42842.6|42802.6|42852.6|42812.6|42842.6|42802.6|2
1620970980000|2021-05-14 05:43:00|42847.6|42807.6|42852.6|42812.6|42852.6|42812.6|42847.6|42807.6|2
1620970990000|2021-05-14 05:43:10|42842.6|42802.6|42847.6|42807.6|42847.6|42807.6|42842.6|42802.6|4
1620971000000|2021-05-14 05:43:20|42842.6|42802.6|42842.6|42802.6|42842.6|42802.6|42842.6|42802.6|0
1620971010000|2021-05-14 05:43:30|42847.6|42807.6|42852.6|42812.6|42852.6|42812.6|42847.6|42807.6|0
1620971020000|2021-05-14 05:43:40|42847.6|42807.6|42847.6|42807.6|42847.6|42807.6|42847.6|42807.6|0
1620971030000|2021-05-14 05:43:50|42842.6|42802.6|42842.6|42802.6|42842.6|42802.6|42837.6|42797.6|0
1620971040000|2021-05-14 05:44:00|42847.6|42807.6|42847.6|42807.6|42847.6|42807.6|42847.6|42807.6|1
1620971050000|2021-05-14 05:44:10|42842.6|42802.6|42832.6|42792.6|42842.6|42802.6|42832.6|42792.6|0
1620971060000|2021-05-14 05:44:20|42827.6|42787.6|42807.6|42767.6|42827.6|42787.6|42802.6|42762.6|1
1620971070000|2021-05-14 05:44:30|42802.6|42762.6|42812.6|42772.6|42817.6|42777.6|42802.6|42762.6|1
1620971080000|2021-05-14 05:44:40|42807.6|42767.6|42807.6|42767.6|42812.6|42772.6|42807.6|42767.6|0
1620971090000|2021-05-14 05:44:50|42802.6|42762.6|42807.6|42767.6|42807.6|42767.6|42802.6|42762.6|0
1620971100000|2021-05-14 05:45:00|42812.6|42772.6|42812.6|42772.6|42812.6|42772.6|42812.6|42772.6|0
1620971110000|2021-05-14 05:45:10|42807.6|42767.6|42807.6|42767.6|42812.6|42772.6|42802.6|42762.6|0
1620971120000|2021-05-14 05:45:20|42802.7|42762.7|42807.6|42767.6|42807.6|42767.6|42802.6|42762.6|0
1620971130000|2021-05-14 05:45:30|42802.6|42762.6|42802.6|42762.6|42807.6|42767.6|42802.6|42762.6|0
1620971140000|2021-05-14 05:45:40|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|0
1620971150000|2021-05-14 05:45:50|42792.6|42752.6|42792.6|42752.6|42797.6|42757.6|42792.6|42752.6|0
1620971160000|2021-05-14 05:46:00|42797.6|42757.6|42802.6|42762.6|42802.6|42762.6|42792.6|42752.6|0
1620971170000|2021-05-14 05:46:10|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|2
1620971180000|2021-05-14 05:46:20|||||||||1
1620971210000|2021-05-14 05:46:50|42792.6|42752.6|42792.6|42752.6|42792.6|42752.6|42792.6|42752.6|0
1620971220000|2021-05-14 05:47:00|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|1
1620971230000|2021-05-14 05:47:10|42782.6|42742.6|42777.6|42737.6|42782.6|42742.6|42777.6|42737.6|0
1620971240000|2021-05-14 05:47:20|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|42797.5|42757.5|5
1620971250000|2021-05-14 05:47:30|42792.6|42752.6|42797.6|42757.6|42797.6|42757.6|42792.6|42752.6|0
1620971260000|2021-05-14 05:47:40|||||||||1
1620971270000|2021-05-14 05:47:50|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|42787.5|42747.5|1
1620971280000|2021-05-14 05:48:00|||||||||2
1620971310000|2021-05-14 05:48:30|42782.6|42742.6|42777.6|42737.6|42787.5|42747.5|42777.6|42737.6|1
1620971330000|2021-05-14 05:48:50|42772.6|42732.6|42777.6|42737.6|42777.6|42737.6|42772.6|42732.6|0
1620971340000|2021-05-14 05:49:00|42772.6|42732.6|42767.6|42727.6|42772.6|42732.6|42767.6|42727.6|1
1620971370000|2021-05-14 05:49:30|42762.6|42722.6|42777.6|42737.6|42777.6|42737.6|42762.6|42722.6|1
1620971380000|2021-05-14 05:49:40|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|0
1620971400000|2021-05-14 05:50:00|||||||||2
1620971410000|2021-05-14 05:50:10|||||||||1
1620971420000|2021-05-14 05:50:20|42777.6|42737.6|42767.6|42727.6|42777.6|42737.6|42767.6|42727.6|2
1620971430000|2021-05-14 05:50:30|42772.6|42732.6|42767.6|42727.6|42772.6|42732.6|42767.6|42727.6|1
1620971460000|2021-05-14 05:51:00|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|0
1620971470000|2021-05-14 05:51:10|42772.5|42732.5|42777.5|42737.5|42777.5|42737.5|42772.5|42732.5|0
1620971480000|2021-05-14 05:51:20|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|3
1620971520000|2021-05-14 05:52:00|42772.5|42732.5|42762.6|42722.6|42772.5|42732.5|42762.6|42722.6|0
1620971530000|2021-05-14 05:52:10|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|2
1620971540000|2021-05-14 05:52:20|42772.5|42732.5|42762.6|42722.6|42772.5|42732.5|42762.6|42722.6|2
1620971550000|2021-05-14 05:52:30|42752.5|42712.5|42742.6|42702.6|42752.5|42712.5|42742.6|42702.6|12
1620971560000|2021-05-14 05:52:40|42742.5|42702.5|42732.5|42692.5|42742.5|42702.5|42732.5|42692.5|0
1620971570000|2021-05-14 05:52:50|42722.5|42682.5|42722.6|42682.6|42722.6|42682.6|42717.6|42677.6|1
1620971580000|2021-05-14 05:53:00|42722.5|42682.5|42722.5|42682.5|42722.5|42682.5|42722.5|42682.5|0
1620971590000|2021-05-14 05:53:10|42717.5|42677.5|42717.6|42677.6|42717.6|42677.6|42717.5|42677.5|0
1620971600000|2021-05-14 05:53:20|42717.5|42677.5|42717.5|42677.5|42717.5|42677.5|42717.5|42677.5|0
1620971610000|2021-05-14 05:53:30|42722.5|42682.5|42707.6|42667.6|42722.5|42682.5|42707.6|42667.6|3
1620971630000|2021-05-14 05:53:50|42717.5|42677.5|42717.5|42677.5|42717.5|42677.5|42707.6|42667.6|3
1620971640000|2021-05-14 05:54:00|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|0
1620971650000|2021-05-14 05:54:10|42712.6|42672.6|42722.5|42682.5|42727.6|42687.6|42712.6|42672.6|0
1620971660000|2021-05-14 05:54:20|42717.5|42677.5|42712.6|42672.6|42717.5|42677.5|42712.5|42672.5|0
1620971670000|2021-05-14 05:54:30|42717.6|42677.6|42717.5|42677.5|42722.6|42682.6|42712.6|42672.6|3
1620971680000|2021-05-14 05:54:40|42712.6|42672.6|42722.5|42682.5|42722.5|42682.5|42712.6|42672.6|0
1620971690000|2021-05-14 05:54:50|||||||||2
1620971700000|2021-05-14 05:55:00|42727.5|42687.5|42727.5|42687.5|42727.5|42687.5|42722.5|42682.5|0
1620971710000|2021-05-14 05:55:10|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|42727.5|42687.5|5
1620971720000|2021-05-14 05:55:20|||||||||3
1620971730000|2021-05-14 05:55:30|||||||||3
1620971750000|2021-05-14 05:55:50|42727.5|42687.5|42722.5|42682.5|42727.5|42687.5|42722.5|42682.5|5
1620971760000|2021-05-14 05:56:00|42727.5|42687.5|42717.5|42677.5|42727.5|42687.5|42712.6|42672.6|2
1620971780000|2021-05-14 05:56:20|42712.5|42672.5|42717.5|42677.5|42717.5|42677.5|42712.5|42672.5|0
1620971790000|2021-05-14 05:56:30|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|0
1620971820000|2021-05-14 05:57:00|42707.5|42667.5|42722.5|42682.5|42722.5|42682.5|42707.5|42667.5|2
1620971830000|2021-05-14 05:57:10|42727.5|42687.5|42737.5|42697.5|42737.5|42697.5|42727.5|42687.5|3
1620971870000|2021-05-14 05:57:50|42742.5|42702.5|42737.5|42697.5|42742.5|42702.5|42737.5|42697.5|0
1620971880000|2021-05-14 05:58:00|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|0
1620971890000|2021-05-14 05:58:10|42732.6|42692.6|42757.5|42717.5|42762.5|42722.5|42732.6|42692.6|7
1620971900000|2021-05-14 05:58:20|42752.5|42712.5|42762.5|42722.5|42762.5|42722.5|42752.5|42712.5|0
1620971910000|2021-05-14 05:58:30|42772.5|42732.5|42772.5|42732.5|42772.5|42732.5|42772.5|42732.5|1
1620971920000|2021-05-14 05:58:40|42777.5|42737.5|42777.5|42737.5|42782.5|42742.5|42777.5|42737.5|3
1620971940000|2021-05-14 05:59:00|42772.5|42732.5|42767.5|42727.5|42772.5|42732.5|42767.5|42727.5|1
1620971970000|2021-05-14 05:59:30|42762.5|42722.5|42747.5|42707.5|42762.5|42722.5|42747.5|42707.5|3
1620971980000|2021-05-14 05:59:40|42742.5|42702.5|42752.5|42712.5|42752.5|42712.5|42742.5|42702.5|2
1620971990000|2021-05-14 05:59:50|42757.5|42717.5|42757.5|42717.5|42757.5|42717.5|42757.5|42717.5|0
1620972000000|2021-05-14 06:00:00|42752.5|42712.5|42742.5|42702.5|42752.5|42712.5|42742.5|42702.5|1
1620972010000|2021-05-14 06:00:10|42737.5|42697.5|42732.5|42692.5|42737.5|42697.5|42732.5|42692.5|0
1620972020000|2021-05-14 06:00:20|42742.5|42702.5|42737.5|42697.5|42742.5|42702.5|42732.5|42692.5|4
1620972040000|2021-05-14 06:00:40|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|0
1620972050000|2021-05-14 06:00:50|42727.5|42687.5|42722.5|42682.5|42727.5|42687.5|42722.5|42682.5|1
1620972060000|2021-05-14 06:01:00|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|42712.5|42672.5|4
1620972070000|2021-05-14 06:01:10|42717.5|42677.5|42692.5|42652.5|42717.5|42677.5|42692.5|42652.5|15
1620972080000|2021-05-14 06:01:20|42697.5|42657.5|42692.5|42652.5|42697.5|42657.5|42692.5|42652.5|0
1620972110000|2021-05-14 06:01:50|42687.5|42647.5|42682.5|42642.5|42687.5|42647.5|42682.5|42642.5|0
1620972120000|2021-05-14 06:02:00|42687.5|42647.5|42677.5|42637.5|42687.5|42647.5|42672.5|42632.5|1
1620972130000|2021-05-14 06:02:10|42672.5|42632.5|42672.5|42632.5|42682.5|42642.5|42672.5|42632.5|2
1620972140000|2021-05-14 06:02:20|42677.5|42637.5|42672.5|42632.5|42682.5|42642.5|42672.5|42632.5|0
1620972150000|2021-05-14 06:02:30|42677.5|42637.5|42672.5|42632.5|42677.5|42637.5|42672.5|42632.5|2
1620972180000|2021-05-14 06:03:00|42667.5|42627.5|42667.5|42627.5|42667.5|42627.5|42662.5|42622.5|1
1620972190000|2021-05-14 06:03:10|42662.5|42622.5|42667.5|42627.5|42667.5|42627.5|42662.5|42622.5|2
1620972200000|2021-05-14 06:03:20|42672.5|42632.5|42677.5|42637.5|42677.5|42637.5|42672.5|42632.5|1
1620972210000|2021-05-14 06:03:30|42677.4|42637.4|42682.5|42642.5|42687.5|42647.5|42677.4|42637.4|0
1620972220000|2021-05-14 06:03:40|42687.5|42647.5|42692.5|42652.5|42692.5|42652.5|42687.5|42647.5|3
1620972230000|2021-05-14 06:03:50|42687.5|42647.5|42697.4|42657.4|42697.4|42657.4|42687.5|42647.5|2
1620972240000|2021-05-14 06:04:00|42692.4|42652.4|42702.4|42662.4|42707.4|42667.4|42692.4|42652.4|0
1620972250000|2021-05-14 06:04:10|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42692.4|42652.4|0
1620972260000|2021-05-14 06:04:20|42692.4|42652.4|42702.4|42662.4|42707.4|42667.4|42692.4|42652.4|1
1620972270000|2021-05-14 06:04:30|42697.4|42657.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|2
1620972280000|2021-05-14 06:04:40|42702.4|42662.4|42702.4|42662.4|42702.4|42662.4|42702.4|42662.4|0
1620972290000|2021-05-14 06:04:50|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|42702.4|42662.4|0
1620972300000|2021-05-14 06:05:00|42702.4|42662.4|42702.4|42662.4|42702.4|42662.4|42697.4|42657.4|0
1620972310000|2021-05-14 06:05:10|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|0
1620972320000|2021-05-14 06:05:20|42692.4|42652.4|42687.4|42647.4|42692.4|42652.4|42687.4|42647.4|1
1620972330000|2021-05-14 06:05:30|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972340000|2021-05-14 06:05:40|42697.4|42657.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|2
1620972350000|2021-05-14 06:05:50|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972360000|2021-05-14 06:06:00|42702.4|42662.4|42692.4|42652.4|42702.4|42662.4|42692.4|42652.4|3
1620972370000|2021-05-14 06:06:10|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|1
1620972380000|2021-05-14 06:06:20|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972390000|2021-05-14 06:06:30|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42692.4|42652.4|1
1620972400000|2021-05-14 06:06:40|42702.4|42662.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|1
1620972410000|2021-05-14 06:06:50|42702.4|42662.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|1
1620972430000|2021-05-14 06:07:10|42702.4|42662.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|0
1620972440000|2021-05-14 06:07:20|42702.4|42662.4|42697.4|42657.4|42702.4|42662.4|42697.4|42657.4|0
1620972450000|2021-05-14 06:07:30|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972460000|2021-05-14 06:07:40|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|0
1620972470000|2021-05-14 06:07:50|42702.4|42662.4|42692.4|42652.4|42702.4|42662.4|42692.4|42652.4|0
1620972480000|2021-05-14 06:08:00|42697.4|42657.4|42702.4|42662.4|42702.4|42662.4|42697.4|42657.4|1
1620972490000|2021-05-14 06:08:10|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|1
1620972520000|2021-05-14 06:08:40|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972530000|2021-05-14 06:08:50|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|1
1620972560000|2021-05-14 06:09:20|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|0
1620972580000|2021-05-14 06:09:40|42687.4|42647.4|42687.4|42647.4|42692.4|42652.4|42682.4|42642.4|3
1620972600000|2021-05-14 06:10:00|42682.4|42642.4|42677.4|42637.4|42682.4|42642.4|42677.4|42637.4|2
1620972610000|2021-05-14 06:10:10|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|42677.4|42637.4|1
1620972620000|2021-05-14 06:10:20|42677.4|42637.4|42682.4|42642.4|42682.4|42642.4|42677.4|42637.4|0
1620972630000|2021-05-14 06:10:30|42677.4|42637.4|42672.4|42632.4|42677.4|42637.4|42672.4|42632.4|2
1620972640000|2021-05-14 06:10:40|42677.4|42637.4|42677.4|42637.4|42682.4|42642.4|42677.4|42637.4|0
1620972660000|2021-05-14 06:11:00|42682.4|42642.4|42682.4|42642.4|42687.4|42647.4|42682.4|42642.4|0
1620972670000|2021-05-14 06:11:10|42677.4|42637.4|42687.4|42647.4|42692.4|42652.4|42677.4|42637.4|0
1620972680000|2021-05-14 06:11:20|42682.4|42642.4|42687.4|42647.4|42687.4|42647.4|42682.4|42642.4|1
1620972690000|2021-05-14 06:11:30|42682.4|42642.4|42692.4|42652.4|42692.4|42652.4|42682.4|42642.4|0
1620972700000|2021-05-14 06:11:40|42687.4|42647.4|42692.4|42652.4|42692.4|42652.4|42687.4|42647.4|0
1620972710000|2021-05-14 06:11:50|42687.4|42647.4|42687.4|42647.4|42692.4|42652.4|42682.4|42642.4|1
1620972720000|2021-05-14 06:12:00|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972730000|2021-05-14 06:12:10|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42682.4|42642.4|1
1620972740000|2021-05-14 06:12:20|42682.4|42642.4|42687.4|42647.4|42687.4|42647.4|42682.4|42642.4|0
1620972800000|2021-05-14 06:13:20|42692.4|42652.4|42692.4|42652.4|42697.4|42657.4|42692.4|42652.4|0
1620972810000|2021-05-14 06:13:30|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42682.4|42642.4|3
1620972820000|2021-05-14 06:13:40|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1620972830000|2021-05-14 06:13:50|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|0
1620972840000|2021-05-14 06:14:00|42692.4|42652.4|42697.4|42657.4|42697.4|42657.4|42692.4|42652.4|0
1620972860000|2021-05-14 06:14:20|42692.4|42652.4|42687.4|42647.4|42692.4|42652.4|42687.4|42647.4|0
1620972880000|2021-05-14 06:14:40|42692.4|42652.4|42687.4|42647.4|42692.4|42652.4|42687.4|42647.4|0
1620972890000|2021-05-14 06:14:50|42692.4|42652.4|42687.4|42647.4|42692.4|42652.4|42687.4|42647.4|0
1620972900000|2021-05-14 06:15:00|42682.4|42642.4|42677.4|42637.4|42687.4|42647.4|42677.4|42637.4|4
1620972920000|2021-05-14 06:15:20|42677.3|42637.3|42667.4|42627.4|42677.3|42637.3|42662.4|42622.4|17
1620972930000|2021-05-14 06:15:30|42662.4|42622.4|42667.4|42627.4|42667.4|42627.4|42652.4|42612.4|2
1620972940000|2021-05-14 06:15:40|42672.4|42632.4|42672.4|42632.4|42672.4|42632.4|42667.4|42627.4|4
1620972950000|2021-05-14 06:15:50|42667.4|42627.4|42667.4|42627.4|42667.4|42627.4|42662.4|42622.4|0
1620972960000|2021-05-14 06:16:00|42662.4|42622.4|42662.4|42622.4|42662.4|42622.4|42662.4|42622.4|0
1620972970000|2021-05-14 06:16:10|42657.4|42617.4|42652.4|42612.4|42657.4|42617.4|42652.4|42612.4|0
1620972980000|2021-05-14 06:16:20|42657.4|42617.4|42657.4|42617.4|42657.4|42617.4|42652.4|42612.4|2
1620973000000|2021-05-14 06:16:40|42662.4|42622.4|42667.4|42627.4|42667.4|42627.4|42662.4|42622.4|3
1620973010000|2021-05-14 06:16:50|42662.4|42622.4|42667.3|42627.3|42667.3|42627.3|42662.4|42622.4|0
1620973020000|2021-05-14 06:17:00|42672.4|42632.4|42667.4|42627.4|42672.4|42632.4|42667.4|42627.4|0
1620973030000|2021-05-14 06:17:10|42672.4|42632.4|42677.4|42637.4|42677.4|42637.4|42667.4|42627.4|0
1620973040000|2021-05-14 06:17:20|42677.3|42637.3|42677.3|42637.3|42677.3|42637.3|42677.3|42637.3|0
1620973050000|2021-05-14 06:17:30|42677.4|42637.4|42677.4|42637.4|42677.4|42637.4|42677.4|42637.4|0
1620973060000|2021-05-14 06:17:40|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|0
1620973070000|2021-05-14 06:17:50|42687.3|42647.3|42682.4|42642.4|42692.4|42652.4|42682.4|42642.4|0
1620973080000|2021-05-14 06:18:00|42677.4|42637.4|42682.4|42642.4|42682.4|42642.4|42677.4|42637.4|0
1620973120000|2021-05-14 06:18:40|42677.4|42637.4|42677.3|42637.3|42677.4|42637.4|42677.3|42637.3|0
1620973130000|2021-05-14 06:18:50|42677.4|42637.4|42682.4|42642.4|42682.4|42642.4|42677.4|42637.4|0
1620973140000|2021-05-14 06:19:00|42687.4|42647.4|42692.4|42652.4|42692.4|42652.4|42687.4|42647.4|1
1620973150000|2021-05-14 06:19:10|42687.4|42647.4|42687.4|42647.4|42692.4|42652.4|42687.3|42647.3|0
1620973160000|2021-05-14 06:19:20|42692.3|42652.3|42692.4|42652.4|42697.3|42657.3|42692.3|42652.3|1
1620973170000|2021-05-14 06:19:30|||||||||6
1620973180000|2021-05-14 06:19:40|42697.3|42657.3|42697.3|42657.3|42702.3|42662.3|42697.3|42657.3|3
1620973190000|2021-05-14 06:19:50|42692.4|42652.4|42712.3|42672.3|42712.3|42672.3|42692.4|42652.4|16
1620973200000|2021-05-14 06:20:00|42702.3|42662.3|42702.3|42662.3|42702.3|42662.3|42697.3|42657.3|10
1620973210000|2021-05-14 06:20:10|42692.3|42652.3|42697.3|42657.3|42697.3|42657.3|42692.3|42652.3|1
1620973220000|2021-05-14 06:20:20|42692.3|42652.3|42697.3|42657.3|42697.3|42657.3|42692.3|42652.3|0
1620973230000|2021-05-14 06:20:30|42692.3|42652.3|42697.3|42657.3|42702.3|42662.3|42687.3|42647.3|3
1620973240000|2021-05-14 06:20:40|42692.3|42652.3|42692.3|42652.3|42697.3|42657.3|42687.3|42647.3|1
1620973250000|2021-05-14 06:20:50|42697.3|42657.3|42702.3|42662.3|42702.3|42662.3|42692.3|42652.3|4
1620973260000|2021-05-14 06:21:00|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|1
1620973270000|2021-05-14 06:21:10|42702.3|42662.3|42702.3|42662.3|42702.3|42662.3|42697.3|42657.3|1
1620973280000|2021-05-14 06:21:20|42707.3|42667.3|42697.3|42657.3|42707.3|42667.3|42697.3|42657.3|0
1620973290000|2021-05-14 06:21:30|42692.3|42652.3|42692.3|42652.3|42702.3|42662.3|42692.3|42652.3|3
1620973300000|2021-05-14 06:21:40|42687.3|42647.3|42687.3|42647.3|42692.3|42652.3|42687.3|42647.3|4
1620973310000|2021-05-14 06:21:50|42692.3|42652.3|42687.4|42647.4|42692.3|42652.3|42687.4|42647.4|0
1620973320000|2021-05-14 06:22:00|42687.3|42647.3|42682.3|42642.3|42687.3|42647.3|42682.3|42642.3|3
1620973330000|2021-05-14 06:22:10|42687.3|42647.3|42687.3|42647.3|42687.3|42647.3|42687.3|42647.3|0
1620973340000|2021-05-14 06:22:20|42682.3|42642.3|42682.3|42642.3|42682.3|42642.3|42682.3|42642.3|0
1620973350000|2021-05-14 06:22:30|42687.3|42647.3|42687.3|42647.3|42692.3|42652.3|42687.3|42647.3|0
1620973360000|2021-05-14 06:22:40|42692.3|42652.3|42692.3|42652.3|42697.3|42657.3|42692.3|42652.3|0
1620973370000|2021-05-14 06:22:50|42697.3|42657.3|42697.3|42657.3|42697.3|42657.3|42697.3|42657.3|0
1620973380000|2021-05-14 06:23:00|42702.3|42662.3|42702.3|42662.3|42702.3|42662.3|42697.3|42657.3|0
1620973390000|2021-05-14 06:23:10|42697.3|42657.3|42702.3|42662.3|42712.3|42672.3|42692.3|42652.3|1
1620973400000|2021-05-14 06:23:20|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|0
1620973410000|2021-05-14 06:23:30|42712.3|42672.3|42722.3|42682.3|42722.3|42682.3|42712.3|42672.3|6
1620973420000|2021-05-14 06:23:40|42727.3|42687.3|42712.3|42672.3|42727.3|42687.3|42712.3|42672.3|2
1620973430000|2021-05-14 06:23:50|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|42712.3|42672.3|0
1620973440000|2021-05-14 06:24:00|42717.4|42677.4|42722.3|42682.3|42722.3|42682.3|42717.4|42677.4|0
1620973450000|2021-05-14 06:24:10|42717.4|42677.4|42722.3|42682.3|42722.3|42682.3|42717.4|42677.4|0
1620973460000|2021-05-14 06:24:20|42727.3|42687.3|42727.3|42687.3|42732.3|42692.3|42722.4|42682.4|1
1620973470000|2021-05-14 06:24:30|42732.3|42692.3|42747.3|42707.3|42747.3|42707.3|42727.3|42687.3|2
1620973480000|2021-05-14 06:24:40|42752.3|42712.3|42747.3|42707.3|42757.3|42717.3|42747.3|42707.3|2
1620973490000|2021-05-14 06:24:50|42742.3|42702.3|42752.3|42712.3|42752.3|42712.3|42742.3|42702.3|0
1620973500000|2021-05-14 06:25:00|42757.3|42717.3|42732.3|42692.3|42757.3|42717.3|42732.3|42692.3|1
1620973510000|2021-05-14 06:25:10|42737.3|42697.3|42732.3|42692.3|42737.3|42697.3|42732.3|42692.3|3
1620973530000|2021-05-14 06:25:30|42727.3|42687.3|42732.3|42692.3|42732.3|42692.3|42727.3|42687.3|1
1620973540000|2021-05-14 06:25:40|42727.3|42687.3|42722.3|42682.3|42727.3|42687.3|42722.3|42682.3|2
1620973550000|2021-05-14 06:25:50|42727.3|42687.3|42737.3|42697.3|42737.3|42697.3|42727.3|42687.3|2
1620973560000|2021-05-14 06:26:00|42732.3|42692.3|42722.3|42682.3|42737.3|42697.3|42722.3|42682.3|1
1620973570000|2021-05-14 06:26:10|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|42712.3|42672.3|0
1620973580000|2021-05-14 06:26:20|42712.3|42672.3|42712.3|42672.3|42712.3|42672.3|42712.3|42672.3|0
1620973590000|2021-05-14 06:26:30|42717.3|42677.3|42707.3|42667.3|42722.3|42682.3|42707.3|42667.3|16
1620973600000|2021-05-14 06:26:40|42702.3|42662.3|42712.3|42672.3|42712.3|42672.3|42702.3|42662.3|0
1620973610000|2021-05-14 06:26:50|42707.3|42667.3|42722.3|42682.3|42722.3|42682.3|42707.3|42667.3|1
1620973620000|2021-05-14 06:27:00|42717.3|42677.3|42722.3|42682.3|42722.3|42682.3|42717.3|42677.3|5
1620973630000|2021-05-14 06:27:10|42727.3|42687.3|42717.3|42677.3|42727.3|42687.3|42717.3|42677.3|5
1620973650000|2021-05-14 06:27:30|42722.3|42682.3|42727.3|42687.3|42727.3|42687.3|42722.3|42682.3|0
1620973680000|2021-05-14 06:28:00|42722.3|42682.3|42727.3|42687.3|42727.3|42687.3|42722.3|42682.3|0
1620973690000|2021-05-14 06:28:10|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|42727.3|42687.3|0
1620973700000|2021-05-14 06:28:20|42737.3|42697.3|42732.3|42692.3|42737.3|42697.3|42732.3|42692.3|1
1620973710000|2021-05-14 06:28:30|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|1
1620973740000|2021-05-14 06:29:00|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|0
1620973750000|2021-05-14 06:29:10|42737.3|42697.3|42737.3|42697.3|42737.3|42697.3|42737.3|42697.3|1
1620973760000|2021-05-14 06:29:20|42732.3|42692.3|42727.3|42687.3|42732.3|42692.3|42727.3|42687.3|2
1620973770000|2021-05-14 06:29:30|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|0
1620973780000|2021-05-14 06:29:40|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|0
1620973800000|2021-05-14 06:30:00|42732.2|42692.2|42712.3|42672.3|42732.2|42692.2|42712.3|42672.3|1
1620973810000|2021-05-14 06:30:10|42707.3|42667.3|42712.3|42672.3|42717.3|42677.3|42702.3|42662.3|2
1620973820000|2021-05-14 06:30:20|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|0
1620973830000|2021-05-14 06:30:30|42702.3|42662.3|42702.3|42662.3|42712.3|42672.3|42702.3|42662.3|0
1620973840000|2021-05-14 06:30:40|42697.3|42657.3|42697.3|42657.3|42702.3|42662.3|42697.3|42657.3|1
1620973850000|2021-05-14 06:30:50|42692.3|42652.3|42702.3|42662.3|42702.3|42662.3|42692.3|42652.3|1
1620973860000|2021-05-14 06:31:00|42697.3|42657.3|42697.3|42657.3|42702.3|42662.3|42697.3|42657.3|4
1620973880000|2021-05-14 06:31:20|42692.3|42652.3|42702.3|42662.3|42702.3|42662.3|42692.3|42652.3|0
1620973910000|2021-05-14 06:31:50|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|0
1620973920000|2021-05-14 06:32:00|42712.3|42672.3|42707.3|42667.3|42712.3|42672.3|42707.3|42667.3|1
1620973930000|2021-05-14 06:32:10|42702.3|42662.3|42707.2|42667.2|42707.3|42667.3|42702.3|42662.3|0
1620973940000|2021-05-14 06:32:20|42712.3|42672.3|42712.2|42672.2|42712.3|42672.3|42712.2|42672.2|0
1620973950000|2021-05-14 06:32:30|42707.2|42667.2|42712.2|42672.2|42712.2|42672.2|42707.2|42667.2|0
1620973960000|2021-05-14 06:32:40|42722.2|42682.2|42717.2|42677.2|42722.2|42682.2|42717.2|42677.2|3
1620973970000|2021-05-14 06:32:50|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|1
1620973980000|2021-05-14 06:33:00|42727.2|42687.2|42722.2|42682.2|42727.2|42687.2|42722.2|42682.2|0
1620973990000|2021-05-14 06:33:10|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|0
1620974000000|2021-05-14 06:33:20|42722.2|42682.2|42722.3|42682.3|42722.3|42682.3|42722.2|42682.2|0
1620974010000|2021-05-14 06:33:30|42722.2|42682.2|42712.2|42672.2|42722.2|42682.2|42712.2|42672.2|0
1620974030000|2021-05-14 06:33:50|42707.2|42667.2|42717.2|42677.2|42722.2|42682.2|42707.2|42667.2|5
1620974040000|2021-05-14 06:34:00|42722.2|42682.2|42727.3|42687.3|42727.3|42687.3|42722.2|42682.2|1
1620974050000|2021-05-14 06:34:10|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42722.3|42682.3|0
1620974060000|2021-05-14 06:34:20|42732.2|42692.2|42742.2|42702.2|42742.2|42702.2|42732.2|42692.2|1
1620974070000|2021-05-14 06:34:30|||||||||1
1620974080000|2021-05-14 06:34:40|42747.2|42707.2|42752.2|42712.2|42752.2|42712.2|42747.2|42707.2|2
1620974090000|2021-05-14 06:34:50|42757.2|42717.2|42757.2|42717.2|42762.2|42722.2|42757.2|42717.2|0
1620974100000|2021-05-14 06:35:00|42752.3|42712.3|42742.3|42702.3|42757.3|42717.3|42737.3|42697.3|4
1620974110000|2021-05-14 06:35:10|42742.2|42702.2|42742.2|42702.2|42747.2|42707.2|42742.2|42702.2|0
1620974120000|2021-05-14 06:35:20|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|25
1620974140000|2021-05-14 06:35:40|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|0
1620974150000|2021-05-14 06:35:50|42722.2|42682.2|42727.3|42687.3|42727.3|42687.3|42722.2|42682.2|2
1620974170000|2021-05-14 06:36:10|42722.3|42682.3|42727.2|42687.2|42727.2|42687.2|42722.3|42682.3|0
1620974180000|2021-05-14 06:36:20|42722.3|42682.3|42722.2|42682.2|42722.3|42682.3|42722.2|42682.2|1
1620974190000|2021-05-14 06:36:30|42717.2|42677.2|42722.2|42682.2|42722.2|42682.2|42717.2|42677.2|0
1620974220000|2021-05-14 06:37:00|42717.2|42677.2|42722.2|42682.2|42727.2|42687.2|42712.2|42672.2|3
1620974250000|2021-05-14 06:37:30|42727.2|42687.2|42737.2|42697.2|42737.2|42697.2|42727.2|42687.2|1
1620974270000|2021-05-14 06:37:50|42747.2|42707.2|42742.2|42702.2|42747.2|42707.2|42742.2|42702.2|1
1620974280000|2021-05-14 06:38:00|42747.2|42707.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|1
1620974290000|2021-05-14 06:38:10|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|0
1620974300000|2021-05-14 06:38:20|42747.2|42707.2|42752.2|42712.2|42752.2|42712.2|42747.2|42707.2|0
1620974310000|2021-05-14 06:38:30|42747.2|42707.2|42747.2|42707.2|42747.2|42707.2|42747.2|42707.2|0
1620974320000|2021-05-14 06:38:40|42742.2|42702.2|42747.2|42707.2|42747.2|42707.2|42742.2|42702.2|0
1620974340000|2021-05-14 06:39:00|42742.2|42702.2|42727.2|42687.2|42742.2|42702.2|42727.2|42687.2|9
1620974360000|2021-05-14 06:39:20|42727.3|42687.3|42737.2|42697.2|42737.2|42697.2|42727.3|42687.3|0
1620974370000|2021-05-14 06:39:30|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|0
1620974380000|2021-05-14 06:39:40|42747.2|42707.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|0
1620974390000|2021-05-14 06:39:50|42752.2|42712.2|42747.3|42707.3|42752.2|42712.2|42747.2|42707.2|0
1620974400000|2021-05-14 06:40:00|42752.2|42712.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|0
1620974410000|2021-05-14 06:40:10|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|0
1620974420000|2021-05-14 06:40:20|42732.2|42692.2|42737.2|42697.2|42737.2|42697.2|42732.2|42692.2|0
1620974430000|2021-05-14 06:40:30|42732.3|42692.3|42727.2|42687.2|42732.3|42692.3|42727.2|42687.2|0
1620974440000|2021-05-14 06:40:40|42727.3|42687.3|42732.2|42692.2|42737.3|42697.3|42727.2|42687.2|0
1620974450000|2021-05-14 06:40:50|42737.2|42697.2|42732.2|42692.2|42737.2|42697.2|42732.2|42692.2|1
1620974460000|2021-05-14 06:41:00|42737.2|42697.2|42727.2|42687.2|42737.2|42697.2|42727.2|42687.2|2
1620974470000|2021-05-14 06:41:10|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|0
1620974480000|2021-05-14 06:41:20|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42722.2|42682.2|2
1620974490000|2021-05-14 06:41:30|42732.2|42692.2|42737.2|42697.2|42737.2|42697.2|42732.2|42692.2|1
1620974500000|2021-05-14 06:41:40|42732.2|42692.2|42732.2|42692.2|42732.2|42692.2|42732.2|42692.2|0
1620974530000|2021-05-14 06:42:10|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|0
1620974560000|2021-05-14 06:42:40|42722.2|42682.2|42717.2|42677.2|42727.2|42687.2|42717.2|42677.2|5
1620974580000|2021-05-14 06:43:00|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|0
1620974590000|2021-05-14 06:43:10|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|0
1620974600000|2021-05-14 06:43:20|42732.2|42692.2|42737.2|42697.2|42737.2|42697.2|42732.2|42692.2|0
1620974610000|2021-05-14 06:43:30|42742.2|42702.2|42737.2|42697.2|42742.2|42702.2|42737.2|42697.2|0
1620974630000|2021-05-14 06:43:50|42732.2|42692.2|42732.2|42692.2|42732.2|42692.2|42732.2|42692.2|0
1620974640000|2021-05-14 06:44:00|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42722.2|42682.2|1
1620974650000|2021-05-14 06:44:10|42722.2|42682.2|42712.2|42672.2|42722.2|42682.2|42712.2|42672.2|5
1620974660000|2021-05-14 06:44:20|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|1
1620974670000|2021-05-14 06:44:30|42717.2|42677.2|42722.2|42682.2|42722.2|42682.2|42717.2|42677.2|0
1620974690000|2021-05-14 06:44:50|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|0
1620974700000|2021-05-14 06:45:00|42722.2|42682.2|42727.2|42687.2|42732.2|42692.2|42722.2|42682.2|1
1620974730000|2021-05-14 06:45:30|42737.2|42697.2|42737.2|42697.2|42737.2|42697.2|42737.2|42697.2|2
1620974740000|2021-05-14 06:45:40|42732.2|42692.2|42727.2|42687.2|42732.2|42692.2|42722.2|42682.2|1
1620974750000|2021-05-14 06:45:50|42742.2|42702.2|42737.2|42697.2|42747.2|42707.2|42737.2|42697.2|3
1620974770000|2021-05-14 06:46:10|42747.2|42707.2|42747.2|42707.2|42747.2|42707.2|42747.2|42707.2|1
1620974800000|2021-05-14 06:46:40|42752.2|42712.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|0
1620974810000|2021-05-14 06:46:50|42742.2|42702.2|42747.2|42707.2|42752.2|42712.2|42742.2|42702.2|1
1620974820000|2021-05-14 06:47:00|42752.2|42712.2|42752.2|42712.2|42752.2|42712.2|42752.2|42712.2|0
1620974830000|2021-05-14 06:47:10|42757.2|42717.2|42752.2|42712.2|42757.2|42717.2|42747.2|42707.2|2
1620974840000|2021-05-14 06:47:20|42757.2|42717.2|42757.2|42717.2|42757.2|42717.2|42757.2|42717.2|0
1620974850000|2021-05-14 06:47:30|42752.2|42712.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|0
1620974860000|2021-05-14 06:47:40|42752.2|42712.2|42757.2|42717.2|42757.2|42717.2|42752.2|42712.2|0
1620974870000|2021-05-14 06:47:50|42762.2|42722.2|42767.1|42727.1|42767.1|42727.1|42762.2|42722.2|0
1620974890000|2021-05-14 06:48:10|42762.2|42722.2|42762.2|42722.2|42762.2|42722.2|42762.1|42722.1|1
1620974900000|2021-05-14 06:48:20|42752.2|42712.2|42747.2|42707.2|42752.2|42712.2|42747.2|42707.2|3
1620974940000|2021-05-14 06:49:00|42747.1|42707.1|42747.1|42707.1|42747.1|42707.1|42742.2|42702.2|1
1620974990000|2021-05-14 06:49:50|42752.1|42712.1|42752.1|42712.1|42752.1|42712.1|42752.1|42712.1|0
1620975000000|2021-05-14 06:50:00|42752.2|42712.2|42757.1|42717.1|42762.1|42722.1|42752.2|42712.2|3
1620975010000|2021-05-14 06:50:10|42752.2|42712.2|42747.1|42707.1|42752.2|42712.2|42747.1|42707.1|1
1620975050000|2021-05-14 06:50:50|42712.2|42672.2|42712.2|42672.2|42712.2|42672.2|42712.2|42672.2|13
1620975060000|2021-05-14 06:51:00|42692.2|42652.2|42717.1|42677.1|42722.1|42682.1|42692.2|42652.2|11
1620975070000|2021-05-14 06:51:10|42722.1|42682.1|42717.1|42677.1|42722.1|42682.1|42717.1|42677.1|0
1620975100000|2021-05-14 06:51:40|42722.1|42682.1|42717.2|42677.2|42722.1|42682.1|42717.1|42677.1|0
1620975110000|2021-05-14 06:51:50|42722.1|42682.1|42722.2|42682.2|42727.2|42687.2|42722.1|42682.1|2
1620975130000|2021-05-14 06:52:10|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975150000|2021-05-14 06:52:30|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|0
1620975170000|2021-05-14 06:52:50|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975180000|2021-05-14 06:53:00|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|42722.2|42682.2|0
1620975190000|2021-05-14 06:53:10|42727.1|42687.1|42722.1|42682.1|42727.1|42687.1|42722.1|42682.1|1
1620975200000|2021-05-14 06:53:20|42727.1|42687.1|42732.1|42692.1|42737.1|42697.1|42727.1|42687.1|1
1620975250000|2021-05-14 06:54:10|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|2
1620975310000|2021-05-14 06:55:10|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975330000|2021-05-14 06:55:30|42727.1|42687.1|42732.1|42692.1|42732.1|42692.1|42722.1|42682.1|2
1620975340000|2021-05-14 06:55:40|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|1
1620975360000|2021-05-14 06:56:00|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|1
1620975370000|2021-05-14 06:56:10|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|1
1620975410000|2021-05-14 06:56:50|42722.1|42682.1|42722.1|42682.1|42732.1|42692.1|42722.1|42682.1|4
1620975420000|2021-05-14 06:57:00|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|0
1620975430000|2021-05-14 06:57:10|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|3
1620975440000|2021-05-14 06:57:20|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|1
1620975450000|2021-05-14 06:57:30|42732.1|42692.1|42727.1|42687.1|42732.1|42692.1|42727.1|42687.1|0
1620975460000|2021-05-14 06:57:40|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975470000|2021-05-14 06:57:50|42712.1|42672.1|42712.1|42672.1|42717.1|42677.1|42712.1|42672.1|2
1620975480000|2021-05-14 06:58:00|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|0
1620975490000|2021-05-14 06:58:10|42712.1|42672.1|42712.1|42672.1|42712.1|42672.1|42712.1|42672.1|1
1620975520000|2021-05-14 06:58:40|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|42717.1|42677.1|0
1620975540000|2021-05-14 06:59:00|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975560000|2021-05-14 06:59:20|42727.1|42687.1|42732.1|42692.1|42732.1|42692.1|42727.1|42687.1|0
1620975570000|2021-05-14 06:59:30|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975590000|2021-05-14 06:59:50|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42722.1|42682.1|1
1620975600000|2021-05-14 07:00:00|42722.1|42682.1|42727.1|42687.1|42727.1|42687.1|42722.1|42682.1|1
1620975620000|2021-05-14 07:00:20|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975630000|2021-05-14 07:00:30|42727.1|42687.1|42717.1|42677.1|42727.1|42687.1|42717.1|42677.1|0
1620975640000|2021-05-14 07:00:40|42712.1|42672.1|42717.1|42677.1|42717.1|42677.1|42712.1|42672.1|0
1620975650000|2021-05-14 07:00:50|42712.1|42672.1|42722.1|42682.1|42722.1|42682.1|42712.1|42672.1|1
1620975670000|2021-05-14 07:01:10|42727.1|42687.1|42732.1|42692.1|42732.1|42692.1|42727.1|42687.1|2
1620975720000|2021-05-14 07:02:00|42722.1|42682.1|42727.1|42687.1|42727.1|42687.1|42722.1|42682.1|4
1620975730000|2021-05-14 07:02:10|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1620975740000|2021-05-14 07:02:20|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|2
1620975760000|2021-05-14 07:02:40|42747|42707|42752.1|42712.1|42752.1|42712.1|42747|42707|16
1620975770000|2021-05-14 07:02:50|42762.1|42722.1|42752.1|42712.1|42762.1|42722.1|42752.1|42712.1|4
1620975800000|2021-05-14 07:03:20|42747.1|42707.1|42747.1|42707.1|42747.1|42707.1|42747.1|42707.1|1
1620975810000|2021-05-14 07:03:30|42742.1|42702.1|42742.1|42702.1|42742.1|42702.1|42742.1|42702.1|0
1620975820000|2021-05-14 07:03:40|42747.1|42707.1|42752.1|42712.1|42752.1|42712.1|42747.1|42707.1|1
1620975840000|2021-05-14 07:04:00|42767|42727|42767|42727|42767|42727|42767|42727|0
1620975850000|2021-05-14 07:04:10|42762|42722|42757.1|42717.1|42762|42722|42757.1|42717.1|1
1620975860000|2021-05-14 07:04:20|42762|42722|42757.1|42717.1|42762|42722|42757.1|42717.1|0
1620975900000|2021-05-14 07:05:00|42752.1|42712.1|42757.1|42717.1|42757.1|42717.1|42752.1|42712.1|0
1620975910000|2021-05-14 07:05:10|42757|42717|42757|42717|42757|42717|42757|42717|0
1620975920000|2021-05-14 07:05:20|42762|42722|42757|42717|42762|42722|42757|42717|2
1620975930000|2021-05-14 07:05:30|42752.1|42712.1|42747.1|42707.1|42752.1|42712.1|42747.1|42707.1|1
1620975940000|2021-05-14 07:05:40|42742.1|42702.1|42742.1|42702.1|42742.1|42702.1|42742.1|42702.1|0
1620975950000|2021-05-14 07:05:50|42742|42702|42737|42697|42742|42702|42737|42697|0
1620976010000|2021-05-14 07:06:50|42742|42702|42742|42702|42742|42702|42742|42702|0
1620976020000|2021-05-14 07:07:00|42742.1|42702.1|42747|42707|42752|42712|42742.1|42702.1|4
1620976030000|2021-05-14 07:07:10|42752|42712|42752.1|42712.1|42752.1|42712.1|42752|42712|2
1620976040000|2021-05-14 07:07:20|42757|42717|42767|42727|42772|42732|42757|42717|1
1620976050000|2021-05-14 07:07:30|42772|42732|42772|42732|42772|42732|42772|42732|0
1620976060000|2021-05-14 07:07:40|42777|42737|42777.1|42737.1|42782|42742|42777|42737|3
1620976070000|2021-05-14 07:07:50|42782|42742|42787.1|42747.1|42787.1|42747.1|42777.1|42737.1|0
1620976080000|2021-05-14 07:08:00|42782.1|42742.1|42782.1|42742.1|42782.1|42742.1|42782.1|42742.1|3
1620976100000|2021-05-14 07:08:20|42777.1|42737.1|42777.1|42737.1|42777.1|42737.1|42777.1|42737.1|0
1620976110000|2021-05-14 07:08:30|||||||||1
1620976130000|2021-05-14 07:08:50|42782.1|42742.1|42782.1|42742.1|42782.1|42742.1|42777.1|42737.1|1
1620976140000|2021-05-14 07:09:00|42787.1|42747.1|42787.1|42747.1|42792.1|42752.1|42787.1|42747.1|4
1620976150000|2021-05-14 07:09:10|42792.1|42752.1|42797.1|42757.1|42802.1|42762.1|42792.1|42752.1|0
1620976160000|2021-05-14 07:09:20|42802.1|42762.1|42797.1|42757.1|42802.1|42762.1|42797.1|42757.1|0
1620976170000|2021-05-14 07:09:30|42802.1|42762.1|42802.1|42762.1|42802.1|42762.1|42802.1|42762.1|0
1620976180000|2021-05-14 07:09:40|42807.1|42767.1|42807.1|42767.1|42807.1|42767.1|42807.1|42767.1|0
1620976190000|2021-05-14 07:09:50|42802.1|42762.1|42807.1|42767.1|42812.1|42772.1|42802.1|42762.1|2
1620976200000|2021-05-14 07:10:00|42802.1|42762.1|42802.1|42762.1|42802.1|42762.1|42797.1|42757.1|2
1620976240000|2021-05-14 07:10:40|42807.1|42767.1|42807.1|42767.1|42807.1|42767.1|42807.1|42767.1|0
1620976270000|2021-05-14 07:11:10|42802.1|42762.1|42797.1|42757.1|42802.1|42762.1|42797.1|42757.1|1
1620976290000|2021-05-14 07:11:30|42792.1|42752.1|42797.1|42757.1|42797.1|42757.1|42792.1|42752.1|2
1620976330000|2021-05-14 07:12:10|42792.1|42752.1|42782.1|42742.1|42797.1|42757.1|42782.1|42742.1|5
1620976340000|2021-05-14 07:12:20|42777.1|42737.1|42787.1|42747.1|42787.1|42747.1|42777.1|42737.1|0
1620976350000|2021-05-14 07:12:30|42782.1|42742.1|42787.1|42747.1|42787.1|42747.1|42782.1|42742.1|1
1620976360000|2021-05-14 07:12:40|42782.1|42742.1|42767.1|42727.1|42782.1|42742.1|42767.1|42727.1|3
1620976370000|2021-05-14 07:12:50|42772.1|42732.1|42777.1|42737.1|42777.1|42737.1|42767.1|42727.1|0
1620976380000|2021-05-14 07:13:00|42782.1|42742.1|42767.1|42727.1|42782.1|42742.1|42767.1|42727.1|1
1620976390000|2021-05-14 07:13:10|42772.1|42732.1|42767.1|42727.1|42772.1|42732.1|42767.1|42727.1|0
1620976400000|2021-05-14 07:13:20|42762.1|42722.1|42762.1|42722.1|42767.1|42727.1|42762.1|42722.1|0
1620976410000|2021-05-14 07:13:30|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|1
1620976420000|2021-05-14 07:13:40|42762.1|42722.1|42767.1|42727.1|42767.1|42727.1|42762.1|42722.1|0
1620976430000|2021-05-14 07:13:50|||||||||2
1620976440000|2021-05-14 07:14:00|42777.1|42737.1|42767.1|42727.1|42777.1|42737.1|42767.1|42727.1|1
1620976450000|2021-05-14 07:14:10|42762.1|42722.1|42757.1|42717.1|42762.1|42722.1|42757.1|42717.1|1
1620976470000|2021-05-14 07:14:30|||||||||1
1620976480000|2021-05-14 07:14:40|42762.1|42722.1|42757.1|42717.1|42762.1|42722.1|42757.1|42717.1|0
1620976510000|2021-05-14 07:15:10|42752.1|42712.1|42752.1|42712.1|42752.1|42712.1|42747.1|42707.1|1
1620976520000|2021-05-14 07:15:20|42747.1|42707.1|42747.1|42707.1|42747.1|42707.1|42747.1|42707.1|0
1620976570000|2021-05-14 07:16:10|42747|42707|42742.1|42702.1|42747|42707|42742.1|42702.1|0
1620976580000|2021-05-14 07:16:20|42732.1|42692.1|42737.1|42697.1|42737.1|42697.1|42732.1|42692.1|0
1620976590000|2021-05-14 07:16:30|42732.1|42692.1|42737.1|42697.1|42737.1|42697.1|42732.1|42692.1|0
1620976600000|2021-05-14 07:16:40|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|0
1620976610000|2021-05-14 07:16:50|42737.1|42697.1|42737.1|42697.1|42737.1|42697.1|42737.1|42697.1|0
1620976660000|2021-05-14 07:17:40|42732.1|42692.1|42737.1|42697.1|42737.1|42697.1|42732.1|42692.1|1
1620976670000|2021-05-14 07:17:50|42742.1|42702.1|42737.1|42697.1|42742.1|42702.1|42737.1|42697.1|1
1620976690000|2021-05-14 07:18:10|42742.1|42702.1|42742.1|42702.1|42742.1|42702.1|42737.1|42697.1|0
1620976720000|2021-05-14 07:18:40|42732.1|42692.1|42727.1|42687.1|42732.1|42692.1|42727.1|42687.1|0
1620976730000|2021-05-14 07:18:50|42737|42697|42737.1|42697.1|42737.1|42697.1|42737|42697|0
1620976740000|2021-05-14 07:19:00|42732.1|42692.1|42722.1|42682.1|42732.1|42692.1|42722.1|42682.1|2
1620976750000|2021-05-14 07:19:10|42727|42687|42727|42687|42727|42687|42727|42687|0
1620976780000|2021-05-14 07:19:40|42732|42692|42732|42692|42732|42692|42732|42692|0
1620976790000|2021-05-14 07:19:50|42727.1|42687.1|42737.1|42697.1|42737.1|42697.1|42727.1|42687.1|1
1620976800000|2021-05-14 07:20:00|42737|42697|42742|42702|42742|42702|42737|42697|0
1620976810000|2021-05-14 07:20:10|42747.1|42707.1|42747|42707|42747.1|42707.1|42747|42707|2
1620976820000|2021-05-14 07:20:20|42742|42702|42747|42707|42747|42707|42742|42702|0
1620976860000|2021-05-14 07:21:00|42742|42702|42742|42702|42742|42702|42737|42697|0
1620976870000|2021-05-14 07:21:10|42747|42707|42747|42707|42747|42707|42747|42707|0
1620976880000|2021-05-14 07:21:20|42752|42712|42747|42707|42752|42712|42747|42707|0
1620976900000|2021-05-14 07:21:40|42747.1|42707.1|42757|42717|42757|42717|42747|42707|2
1620976910000|2021-05-14 07:21:50|42752|42712|42752|42712|42752|42712|42747|42707|0
1620976920000|2021-05-14 07:22:00|42757|42717|42752|42712|42762|42722|42747|42707|1
1620976930000|2021-05-14 07:22:10|42747|42707|42752|42712|42752|42712|42742|42702|0
1620976950000|2021-05-14 07:22:30|42757|42717|42757|42717|42757|42717|42757|42717|0
1620976970000|2021-05-14 07:22:50|42762|42722|42757|42717|42762|42722|42757|42717|0
1620976980000|2021-05-14 07:23:00|42762|42722|42757|42717|42762|42722|42757|42717|0
1620976990000|2021-05-14 07:23:10|42762|42722|42757|42717|42762|42722|42757|42717|0
1620977020000|2021-05-14 07:23:40|42757.1|42717.1|42757|42717|42762|42722|42757|42717|0
1620977030000|2021-05-14 07:23:50|42762|42722|42762|42722|42767|42727|42762|42722|0
1620977040000|2021-05-14 07:24:00|42767|42727|42762|42722|42767|42727|42762|42722|0
1620977050000|2021-05-14 07:24:10|42757|42717|42752|42712|42762|42722|42752|42712|1
1620977060000|2021-05-14 07:24:20|42747|42707|42747|42707|42747|42707|42747|42707|1
1620977080000|2021-05-14 07:24:40|42742|42702|42742|42702|42747|42707|42742|42702|0
1620977120000|2021-05-14 07:25:20|42737|42697|42737|42697|42737|42697|42737|42697|0
1620977140000|2021-05-14 07:25:40|42732|42692|42737|42697|42737|42697|42732|42692|1
1620977150000|2021-05-14 07:25:50|42732|42692|42732|42692|42732|42692|42732|42692|0
1620977170000|2021-05-14 07:26:10|42742|42702|42747|42707|42747|42707|42742|42702|1
1620977180000|2021-05-14 07:26:20|42742|42702|42742|42702|42742|42702|42742|42702|0
1620977200000|2021-05-14 07:26:40|42732|42692|42737|42697|42737|42697|42732|42692|0
1620977220000|2021-05-14 07:27:00|42742|42702|42742|42702|42742|42702|42742|42702|1
1620977230000|2021-05-14 07:27:10|42722|42682|42722.1|42682.1|42722.1|42682.1|42722|42682|8
1620977240000|2021-05-14 07:27:20|42727|42687|42732|42692|42732|42692|42727|42687|0
1620977250000|2021-05-14 07:27:30|42722|42682|42722|42682|42722|42682|42722|42682|20
1620977260000|2021-05-14 07:27:40|42727|42687|42727|42687|42727|42687|42722|42682|4
1620977270000|2021-05-14 07:27:50|42722|42682|42722|42682|42722|42682|42722|42682|0
1620977290000|2021-05-14 07:28:10|42727|42687|42732|42692|42732|42692|42722|42682|1
1620977340000|2021-05-14 07:29:00|42727|42687|42722|42682|42727|42687|42722|42682|3
1620977400000|2021-05-14 07:30:00|42712|42672|42712|42672|42712|42672|42712|42672|0
1620977410000|2021-05-14 07:30:10|42717|42677|42717|42677|42717|42677|42717|42677|2
1620977430000|2021-05-14 07:30:30|42722|42682|42722|42682|42722|42682|42722|42682|0
1620977450000|2021-05-14 07:30:50|42732|42692|42732|42692|42732|42692|42732|42692|4
1620977460000|2021-05-14 07:31:00|42731.9|42691.9|42737|42697|42737|42697|42722|42682|8
1620977470000|2021-05-14 07:31:10|42732|42692|42722|42682|42732|42692|42722|42682|14
1620977480000|2021-05-14 07:31:20|42727|42687|42727|42687|42727|42687|42727|42687|2
1620977490000|2021-05-14 07:31:30|42732|42692|42732|42692|42732|42692|42727|42687|0
1620977500000|2021-05-14 07:31:40|42722|42682|42722|42682|42722|42682|42722|42682|1
1620977510000|2021-05-14 07:31:50|42717|42677|42717|42677|42717|42677|42717|42677|0
1620977520000|2021-05-14 07:32:00|42722|42682|42722|42682|42722|42682|42712|42672|9
1620977530000|2021-05-14 07:32:10|42717|42677|42712|42672|42717|42677|42712|42672|1
1620977580000|2021-05-14 07:33:00|42707|42667|42702|42662|42707|42667|42702|42662|3
1620977590000|2021-05-14 07:33:10|42692|42652|42702|42662|42702|42662|42692|42652|5
1620977600000|2021-05-14 07:33:20|42711.9|42671.9|42711.9|42671.9|42711.9|42671.9|42711.9|42671.9|5
1620977620000|2021-05-14 07:33:40|42697|42657|42706.9|42666.9|42706.9|42666.9|42697|42657|10
1620977630000|2021-05-14 07:33:50|42711.9|42671.9|42707|42667|42711.9|42671.9|42707|42667|0
1620977640000|2021-05-14 07:34:00|42706.9|42666.9|42706.9|42666.9|42712|42672|42706.9|42666.9|0
1620977670000|2021-05-14 07:34:30|42707|42667|42707|42667|42707|42667|42707|42667|0
1620977680000|2021-05-14 07:34:40|42702|42662|42707|42667|42712|42672|42702|42662|1
1620977690000|2021-05-14 07:34:50|42706.9|42666.9|42707|42667|42712|42672|42706.9|42666.9|0
1620977700000|2021-05-14 07:35:00|42706.9|42666.9|42697|42657|42706.9|42666.9|42692|42652|2
1620977720000|2021-05-14 07:35:20|42702|42662|42722|42682|42722|42682|42702|42662|5
1620977750000|2021-05-14 07:35:50|42717|42677|42717|42677|42717|42677|42717|42677|1
1620977760000|2021-05-14 07:36:00|42712|42672|42716.9|42676.9|42716.9|42676.9|42707|42667|3
1620977770000|2021-05-14 07:36:10|42721.9|42681.9|42726.9|42686.9|42726.9|42686.9|42721.9|42681.9|2
1620977780000|2021-05-14 07:36:20|42731.9|42691.9|42726.9|42686.9|42731.9|42691.9|42726.9|42686.9|0
1620977790000|2021-05-14 07:36:30|42731.9|42691.9|42736.9|42696.9|42736.9|42696.9|42731.9|42691.9|1
1620977800000|2021-05-14 07:36:40|42731.9|42691.9|42731.9|42691.9|42746.9|42706.9|42731.9|42691.9|5
1620977810000|2021-05-14 07:36:50|42741.9|42701.9|42741.9|42701.9|42746.9|42706.9|42741.9|42701.9|5
1620977820000|2021-05-14 07:37:00|42746.9|42706.9|42747|42707|42751.9|42711.9|42736.9|42696.9|5
1620977830000|2021-05-14 07:37:10|42746.9|42706.9|42751.9|42711.9|42751.9|42711.9|42746.9|42706.9|4
1620977840000|2021-05-14 07:37:20|42746.9|42706.9|42756.9|42716.9|42756.9|42716.9|42746.9|42706.9|3
1620977850000|2021-05-14 07:37:30|42752|42712|42756.9|42716.9|42756.9|42716.9|42751.9|42711.9|1
1620977870000|2021-05-14 07:37:50|42751.9|42711.9|42746.9|42706.9|42751.9|42711.9|42742|42702|2
1620977880000|2021-05-14 07:38:00|42741.9|42701.9|42746.9|42706.9|42746.9|42706.9|42741.9|42701.9|3
1620977910000|2021-05-14 07:38:30|42747|42707|42746.9|42706.9|42747|42707|42742|42702|3
1620977920000|2021-05-14 07:38:40|42751.9|42711.9|42751.9|42711.9|42751.9|42711.9|42751.9|42711.9|4
1620977930000|2021-05-14 07:38:50|42756.9|42716.9|42756.9|42716.9|42756.9|42716.9|42756.9|42716.9|2
1620977940000|2021-05-14 07:39:00|42751.9|42711.9|42751.9|42711.9|42751.9|42711.9|42751.9|42711.9|0
1620977950000|2021-05-14 07:39:10|42761.9|42721.9|42761.9|42721.9|42761.9|42721.9|42761.9|42721.9|1
1620977990000|2021-05-14 07:39:50|42766.9|42726.9|42771.9|42731.9|42771.9|42731.9|42766.9|42726.9|0
1620978000000|2021-05-14 07:40:00|42767|42727|42766.9|42726.9|42767|42727|42766.9|42726.9|1
1620978010000|2021-05-14 07:40:10|42761.9|42721.9|42776.9|42736.9|42776.9|42736.9|42761.9|42721.9|6
1620978020000|2021-05-14 07:40:20|42781.9|42741.9|42781.9|42741.9|42786.9|42746.9|42781.9|42741.9|2
1620978030000|2021-05-14 07:40:30|42786.9|42746.9|42786.9|42746.9|42791.9|42751.9|42781.9|42741.9|5
1620978040000|2021-05-14 07:40:40|42782|42742|42786.9|42746.9|42786.9|42746.9|42782|42742|0
1620978050000|2021-05-14 07:40:50|42782|42742|42787|42747|42787|42747|42782|42742|0
1620978060000|2021-05-14 07:41:00|42791.9|42751.9|42781.9|42741.9|42791.9|42751.9|42781.9|42741.9|1
1620978070000|2021-05-14 07:41:10|42791.9|42751.9|42781.9|42741.9|42791.9|42751.9|42781.9|42741.9|7
1620978080000|2021-05-14 07:41:20|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|2
1620978090000|2021-05-14 07:41:30|42786.9|42746.9|42781.9|42741.9|42786.9|42746.9|42781.9|42741.9|1
1620978110000|2021-05-14 07:41:50|42776.9|42736.9|42771.9|42731.9|42776.9|42736.9|42771.9|42731.9|0
1620978130000|2021-05-14 07:42:10|42766.9|42726.9|42766.9|42726.9|42766.9|42726.9|42766.9|42726.9|0
1620978140000|2021-05-14 07:42:20|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|0
1620978160000|2021-05-14 07:42:40|42776.9|42736.9|42776.9|42736.9|42776.9|42736.9|42776.9|42736.9|1
1620978180000|2021-05-14 07:43:00|42777|42737|42786.9|42746.9|42786.9|42746.9|42777|42737|0
1620978190000|2021-05-14 07:43:10|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|0
1620978200000|2021-05-14 07:43:20|42801.9|42761.9|42796.9|42756.9|42801.9|42761.9|42791.9|42751.9|3
1620978210000|2021-05-14 07:43:30|42791.9|42751.9|42791.9|42751.9|42796.9|42756.9|42791.9|42751.9|2
1620978220000|2021-05-14 07:43:40|42786.9|42746.9|42786.9|42746.9|42786.9|42746.9|42786.9|42746.9|3
1620978240000|2021-05-14 07:44:00|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|0
1620978250000|2021-05-14 07:44:10|42796.9|42756.9|42791.9|42751.9|42796.9|42756.9|42791.9|42751.9|0
1620978270000|2021-05-14 07:44:30|42796.9|42756.9|42796.9|42756.9|42796.9|42756.9|42796.9|42756.9|0
1620978280000|2021-05-14 07:44:40|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|0
1620978290000|2021-05-14 07:44:50|42792|42752|42791.9|42751.9|42801.9|42761.9|42791.9|42751.9|10
1620978300000|2021-05-14 07:45:00|42786.9|42746.9|42781.9|42741.9|42786.9|42746.9|42781.9|42741.9|2
1620978350000|2021-05-14 07:45:50|42796.9|42756.9|42791.9|42751.9|42796.9|42756.9|42791.9|42751.9|2
1620978370000|2021-05-14 07:46:10|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|1
1620978380000|2021-05-14 07:46:20|42802|42762|42811.9|42771.9|42811.9|42771.9|42802|42762|6
1620978390000|2021-05-14 07:46:30|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|42801.9|42761.9|4
1620978400000|2021-05-14 07:46:40|42821.9|42781.9|42801.9|42761.9|42821.9|42781.9|42801.9|42761.9|12
1620978410000|2021-05-14 07:46:50|42811.9|42771.9|42816.9|42776.9|42816.9|42776.9|42811.9|42771.9|1
1620978430000|2021-05-14 07:47:10|42811.9|42771.9|42811.9|42771.9|42811.9|42771.9|42811.9|42771.9|0
1620978470000|2021-05-14 07:47:50|42821.9|42781.9|42821.9|42781.9|42841.9|42801.9|42816.9|42776.9|46
1620978480000|2021-05-14 07:48:00|42816.9|42776.9|42826.9|42786.9|42826.9|42786.9|42816.9|42776.9|4
1620978490000|2021-05-14 07:48:10|42821.9|42781.9|42821.9|42781.9|42821.9|42781.9|42816.9|42776.9|0
1620978510000|2021-05-14 07:48:30|42826.9|42786.9|42821.9|42781.9|42826.9|42786.9|42821.9|42781.9|6
1620978520000|2021-05-14 07:48:40|42836.9|42796.9|42831.9|42791.9|42836.9|42796.9|42831.9|42791.9|2
1620978530000|2021-05-14 07:48:50|42836.9|42796.9|42836.8|42796.8|42841.9|42801.9|42831.9|42791.9|2
1620978540000|2021-05-14 07:49:00|42836.9|42796.9|42846.9|42806.9|42846.9|42806.9|42836.9|42796.9|2
1620978550000|2021-05-14 07:49:10|42851.9|42811.9|42846.9|42806.9|42851.9|42811.9|42841.9|42801.9|4
1620978570000|2021-05-14 07:49:30|42841.9|42801.9|42831.9|42791.9|42841.9|42801.9|42831.9|42791.9|3
1620978580000|2021-05-14 07:49:40|42826.9|42786.9|42821.9|42781.9|42831.9|42791.9|42811.9|42771.9|5
1620978600000|2021-05-14 07:50:00|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|1
1620978640000|2021-05-14 07:50:40|42811.9|42771.9|42811.9|42771.9|42816.9|42776.9|42811.9|42771.9|2
1620978650000|2021-05-14 07:50:50|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|1
1620978660000|2021-05-14 07:51:00|42811.9|42771.9|42801.9|42761.9|42811.9|42771.9|42801.9|42761.9|1
1620978670000|2021-05-14 07:51:10|42796.9|42756.9|42791.9|42751.9|42796.9|42756.9|42791.9|42751.9|1
1620978690000|2021-05-14 07:51:30|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|1
1620978710000|2021-05-14 07:51:50|42811.9|42771.9|42806.9|42766.9|42811.9|42771.9|42806.9|42766.9|8
1620978730000|2021-05-14 07:52:10|42801.9|42761.9|42796.9|42756.9|42801.9|42761.9|42791.9|42751.9|2
1620978740000|2021-05-14 07:52:20|42791.9|42751.9|42796.9|42756.9|42796.9|42756.9|42791.9|42751.9|0
1620978750000|2021-05-14 07:52:30|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|0
1620978760000|2021-05-14 07:52:40|42796.9|42756.9|42801.9|42761.9|42801.9|42761.9|42796.9|42756.9|0
1620978770000|2021-05-14 07:52:50|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|0
1620978780000|2021-05-14 07:53:00|42806.8|42766.8|42801.9|42761.9|42811.8|42771.8|42801.8|42761.8|6
1620978790000|2021-05-14 07:53:10|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|3
1620978830000|2021-05-14 07:53:50|42811.8|42771.8|42821.8|42781.8|42831.8|42791.8|42811.8|42771.8|17
1620978840000|2021-05-14 07:54:00|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|42816.9|42776.9|1
1620978850000|2021-05-14 07:54:10|42816.8|42776.8|42811.8|42771.8|42816.8|42776.8|42811.8|42771.8|0
1620978860000|2021-05-14 07:54:20|42816.8|42776.8|42826.8|42786.8|42826.8|42786.8|42816.8|42776.8|1
1620978870000|2021-05-14 07:54:30|42826.9|42786.9|42831.8|42791.8|42831.8|42791.8|42826.9|42786.9|0
1620978880000|2021-05-14 07:54:40|42841.8|42801.8|42841.8|42801.8|42841.8|42801.8|42841.8|42801.8|0
1620978900000|2021-05-14 07:55:00|42831.8|42791.8|42826.8|42786.8|42831.8|42791.8|42826.8|42786.8|1
1620978910000|2021-05-14 07:55:10|42831.8|42791.8|42836.8|42796.8|42836.8|42796.8|42831.8|42791.8|1
1620978930000|2021-05-14 07:55:30|42826.9|42786.9|42831.8|42791.8|42831.8|42791.8|42826.9|42786.9|0
1620978940000|2021-05-14 07:55:40|42836.8|42796.8|42836.8|42796.8|42836.8|42796.8|42836.8|42796.8|0
1620978970000|2021-05-14 07:56:10|42836.9|42796.9|42841.8|42801.8|42841.8|42801.8|42836.9|42796.9|0
1620978990000|2021-05-14 07:56:30|42846.8|42806.8|42846.8|42806.8|42846.8|42806.8|42846.8|42806.8|0
1620979000000|2021-05-14 07:56:40|42841.8|42801.8|42846.8|42806.8|42846.8|42806.8|42841.8|42801.8|0
1620979010000|2021-05-14 07:56:50|42846.9|42806.9|42851.8|42811.8|42851.8|42811.8|42841.8|42801.8|3
1620979020000|2021-05-14 07:57:00|42846.8|42806.8|42851.8|42811.8|42851.8|42811.8|42846.8|42806.8|0
1620979040000|2021-05-14 07:57:20|42856.8|42816.8|42856.8|42816.8|42856.8|42816.8|42851.8|42811.8|0
1620979060000|2021-05-14 07:57:40|42856.9|42816.9|42856.8|42816.8|42856.9|42816.9|42856.8|42816.8|0
1620979090000|2021-05-14 07:58:10|42851.8|42811.8|42851.8|42811.8|42851.8|42811.8|42851.8|42811.8|0
1620979100000|2021-05-14 07:58:20|42856.8|42816.8|42856.8|42816.8|42856.8|42816.8|42856.8|42816.8|1
1620979110000|2021-05-14 07:58:30|42851.8|42811.8|42856.8|42816.8|42856.8|42816.8|42851.8|42811.8|0
1620979130000|2021-05-14 07:58:50|42861.8|42821.8|42861.8|42821.8|42861.8|42821.8|42856.8|42816.8|3
1620979140000|2021-05-14 07:59:00|42856.8|42816.8|42851.8|42811.8|42856.8|42816.8|42851.8|42811.8|1
1620979160000|2021-05-14 07:59:20|42856.8|42816.8|42846.8|42806.8|42856.8|42816.8|42841.8|42801.8|6
1620979170000|2021-05-14 07:59:30|42851.8|42811.8|42841.8|42801.8|42851.8|42811.8|42841.8|42801.8|0
1620979180000|2021-05-14 07:59:40|42846.8|42806.8|42841.8|42801.8|42851.8|42811.8|42841.8|42801.8|3
1620979190000|2021-05-14 07:59:50|42836.9|42796.9|42836.9|42796.9|42836.9|42796.9|42836.9|42796.9|0
1620979200000|2021-05-14 08:00:00|42831.8|42791.8|42826.8|42786.8|42831.8|42791.8|42821.8|42781.8|6
1620979210000|2021-05-14 08:00:10|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|0
1620979220000|2021-05-14 08:00:20|42811.8|42771.8|42806.8|42766.8|42811.8|42771.8|42806.8|42766.8|0
1620979230000|2021-05-14 08:00:30|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|0
1620979260000|2021-05-14 08:01:00|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|0
1620979270000|2021-05-14 08:01:10|42806.8|42766.8|42801.8|42761.8|42806.8|42766.8|42801.8|42761.8|3
1620979280000|2021-05-14 08:01:20|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|1
1620979290000|2021-05-14 08:01:30|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|0
1620979300000|2021-05-14 08:01:40|42821.8|42781.8|42801.8|42761.8|42821.8|42781.8|42801.8|42761.8|4
1620979320000|2021-05-14 08:02:00|||||||||1
1620979350000|2021-05-14 08:02:30|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|2
1620979370000|2021-05-14 08:02:50|42801.8|42761.8|42801.8|42761.8|42806.8|42766.8|42801.8|42761.8|0
1620979380000|2021-05-14 08:03:00|42806.8|42766.8|42811.8|42771.8|42811.8|42771.8|42806.8|42766.8|24
1620979400000|2021-05-14 08:03:20|42806.8|42766.8|42811.8|42771.8|42821.8|42781.8|42806.8|42766.8|17
1620979440000|2021-05-14 08:04:00|42806.8|42766.8|42801.8|42761.8|42806.8|42766.8|42801.8|42761.8|3
1620979450000|2021-05-14 08:04:10|42791.8|42751.8|42781.8|42741.8|42791.8|42751.8|42781.8|42741.8|2
1620979460000|2021-05-14 08:04:20|42776.8|42736.8|42771.8|42731.8|42776.8|42736.8|42771.8|42731.8|0
1620979500000|2021-05-14 08:05:00|42781.8|42741.8|42766.8|42726.8|42781.8|42741.8|42766.8|42726.8|7
1620979510000|2021-05-14 08:05:10|42756.8|42716.8|42761.8|42721.8|42761.8|42721.8|42756.8|42716.8|0
1620979520000|2021-05-14 08:05:20|42766.8|42726.8|42761.8|42721.8|42766.8|42726.8|42761.8|42721.8|2
1620979530000|2021-05-14 08:05:30|42766.8|42726.8|42766.8|42726.8|42766.8|42726.8|42766.8|42726.8|1
1620979550000|2021-05-14 08:05:50|42771.8|42731.8|42766.8|42726.8|42771.8|42731.8|42766.8|42726.8|0
1620979600000|2021-05-14 08:06:40|42771.8|42731.8|42771.8|42731.8|42771.8|42731.8|42771.8|42731.8|0
1620979610000|2021-05-14 08:06:50|42766.8|42726.8|42766.8|42726.8|42766.8|42726.8|42761.8|42721.8|1
1620979640000|2021-05-14 08:07:20|42771.8|42731.8|42766.8|42726.8|42771.8|42731.8|42766.8|42726.8|0
1620979650000|2021-05-14 08:07:30|42771.8|42731.8|42771.8|42731.8|42771.8|42731.8|42771.8|42731.8|1
1620979670000|2021-05-14 08:07:50|||||||||1
1620979680000|2021-05-14 08:08:00|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|1
1620979710000|2021-05-14 08:08:30|42756.8|42716.8|42751.8|42711.8|42756.8|42716.8|42746.8|42706.8|3
1620979720000|2021-05-14 08:08:40|42746.8|42706.8|42751.8|42711.8|42751.8|42711.8|42746.8|42706.8|4
1620979730000|2021-05-14 08:08:50|42746.8|42706.8|42746.8|42706.8|42751.8|42711.8|42741.8|42701.8|2
1620979770000|2021-05-14 08:09:30|42751.8|42711.8|42731.8|42691.8|42751.8|42711.8|42731.8|42691.8|21
1620979780000|2021-05-14 08:09:40|42746.8|42706.8|42741.8|42701.8|42771.8|42731.8|42736.8|42696.8|24
1620979790000|2021-05-14 08:09:50|||||||||1
1620979800000|2021-05-14 08:10:00|42746.8|42706.8|42751.8|42711.8|42751.8|42711.8|42746.8|42706.8|6
1620979840000|2021-05-14 08:10:40|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|0
1620979860000|2021-05-14 08:11:00|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|0
1620979880000|2021-05-14 08:11:20|42746.8|42706.8|42746.8|42706.8|42751.8|42711.8|42746.8|42706.8|4
1620979890000|2021-05-14 08:11:30|42741.8|42701.8|42736.8|42696.8|42741.8|42701.8|42736.8|42696.8|1
1620979900000|2021-05-14 08:11:40|42731.8|42691.8|42731.8|42691.8|42731.8|42691.8|42731.8|42691.8|0
1620979910000|2021-05-14 08:11:50|42741.8|42701.8|42741.8|42701.8|42741.8|42701.8|42741.8|42701.8|1
1620979920000|2021-05-14 08:12:00|42746.8|42706.8|42751.8|42711.8|42751.8|42711.8|42736.8|42696.8|6
1620979940000|2021-05-14 08:12:20|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|0
1620979950000|2021-05-14 08:12:30|42741.8|42701.8|42746.8|42706.8|42746.8|42706.8|42741.8|42701.8|0
1620979980000|2021-05-14 08:13:00|42741.8|42701.8|42746.8|42706.8|42746.8|42706.8|42741.8|42701.8|0
1620979990000|2021-05-14 08:13:10|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|0
1620980020000|2021-05-14 08:13:40|42756.8|42716.8|42756.8|42716.8|42756.8|42716.8|42751.8|42711.8|0
1620980040000|2021-05-14 08:14:00|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|0
1620980050000|2021-05-14 08:14:10|42756.8|42716.8|42756.8|42716.8|42761.8|42721.8|42751.8|42711.8|3
1620980080000|2021-05-14 08:14:40|42761.8|42721.8|42756.8|42716.8|42761.8|42721.8|42756.8|42716.8|0
1620980100000|2021-05-14 08:15:00|42751.8|42711.8|42751.8|42711.8|42756.8|42716.8|42751.8|42711.8|1
1620980130000|2021-05-14 08:15:30|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|42746.8|42706.8|1
1620980140000|2021-05-14 08:15:40|42741.8|42701.8|42746.8|42706.8|42746.8|42706.8|42741.8|42701.8|0
1620980220000|2021-05-14 08:17:00|42756.8|42716.8|42751.8|42711.8|42756.8|42716.8|42751.8|42711.8|4
1620980230000|2021-05-14 08:17:10|42756.7|42716.7|42756.8|42716.8|42756.8|42716.8|42756.7|42716.7|1
1620980270000|2021-05-14 08:17:50|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|0
1620980280000|2021-05-14 08:18:00|42766.8|42726.8|42761.8|42721.8|42766.8|42726.8|42761.8|42721.8|5
1620980340000|2021-05-14 08:19:00|42756.8|42716.8|42756.8|42716.8|42756.8|42716.8|42751.8|42711.8|4
1620980400000|2021-05-14 08:20:00|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|42761.8|42721.8|2
1620980410000|2021-05-14 08:20:10|42781.7|42741.7|42761.7|42721.7|42781.7|42741.7|42756.7|42716.7|35
1620980440000|2021-05-14 08:20:40|42756.7|42716.7|42751.7|42711.7|42756.7|42716.7|42751.7|42711.7|0
1620980450000|2021-05-14 08:20:50|42756.7|42716.7|42761.7|42721.7|42761.7|42721.7|42756.7|42716.7|5
1620980460000|2021-05-14 08:21:00|42756.8|42716.8|42761.7|42721.7|42761.7|42721.7|42756.8|42716.8|8
1620980470000|2021-05-14 08:21:10|42756.8|42716.8|42756.8|42716.8|42756.8|42716.8|42751.8|42711.8|3
1620980500000|2021-05-14 08:21:40|42766.7|42726.7|42751.8|42711.8|42766.7|42726.7|42751.8|42711.8|8
1620980510000|2021-05-14 08:21:50|42746.7|42706.7|42746.8|42706.8|42746.8|42706.8|42746.7|42706.7|5
1620980520000|2021-05-14 08:22:00|42741.8|42701.8|42746.7|42706.7|42746.7|42706.7|42741.8|42701.8|7
1620980530000|2021-05-14 08:22:10|42741.8|42701.8|42741.8|42701.8|42746.7|42706.7|42741.8|42701.8|1
1620980550000|2021-05-14 08:22:30|42746.7|42706.7|42741.8|42701.8|42746.7|42706.7|42741.8|42701.8|1
1620980560000|2021-05-14 08:22:40|42741.7|42701.7|42736.8|42696.8|42741.7|42701.7|42731.8|42691.8|8
1620980610000|2021-05-14 08:23:30|42741.8|42701.8|42751.7|42711.7|42756.7|42716.7|42741.8|42701.8|10
1620980630000|2021-05-14 08:23:50|42746.7|42706.7|42741.7|42701.7|42746.7|42706.7|42741.7|42701.7|5
1620980650000|2021-05-14 08:24:10|42751.7|42711.7|42751.7|42711.7|42751.7|42711.7|42751.7|42711.7|1
1620980660000|2021-05-14 08:24:20|42756.7|42716.7|42751.7|42711.7|42766.7|42726.7|42751.7|42711.7|15
1620980680000|2021-05-14 08:24:40|42761.7|42721.7|42761.7|42721.7|42761.7|42721.7|42761.7|42721.7|7
1620980690000|2021-05-14 08:24:50|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|3
1620980740000|2021-05-14 08:25:40|42771.7|42731.7|42771.7|42731.7|42771.7|42731.7|42771.7|42731.7|0
1620980760000|2021-05-14 08:26:00|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|2
1620980780000|2021-05-14 08:26:20|42771.7|42731.7|42766.7|42726.7|42771.7|42731.7|42766.7|42726.7|2
1620980810000|2021-05-14 08:26:50|42771.7|42731.7|42766.7|42726.7|42771.7|42731.7|42766.6|42726.6|1
1620980820000|2021-05-14 08:27:00|42771.7|42731.7|42771.7|42731.7|42771.7|42731.7|42771.7|42731.7|3
1620980830000|2021-05-14 08:27:10|42776.7|42736.7|42776.7|42736.7|42776.7|42736.7|42776.7|42736.7|2
1620980840000|2021-05-14 08:27:20|42781.7|42741.7|42776.7|42736.7|42781.7|42741.7|42771.7|42731.7|1
1620980870000|2021-05-14 08:27:50|42781.7|42741.7|42781.7|42741.7|42781.7|42741.7|42781.7|42741.7|2
1620980880000|2021-05-14 08:28:00|42776.7|42736.7|42781.7|42741.7|42781.7|42741.7|42776.7|42736.7|0
1620980890000|2021-05-14 08:28:10|42791.7|42751.7|42791.7|42751.7|42791.7|42751.7|42791.7|42751.7|3
1620980900000|2021-05-14 08:28:20|42786.7|42746.7|42781.7|42741.7|42786.7|42746.7|42781.7|42741.7|0
1620980930000|2021-05-14 08:28:50|42786.7|42746.7|42786.7|42746.7|42791.7|42751.7|42786.7|42746.7|1
1620980990000|2021-05-14 08:29:50|42781.7|42741.7|42786.6|42746.6|42786.6|42746.6|42781.7|42741.7|1
1620981000000|2021-05-14 08:30:00|42786.7|42746.7|42781.7|42741.7|42786.7|42746.7|42781.7|42741.7|0
1620981010000|2021-05-14 08:30:10|42786.7|42746.7|42786.7|42746.7|42786.7|42746.7|42786.7|42746.7|0
1620981030000|2021-05-14 08:30:30|42791.7|42751.7|42791.7|42751.7|42791.7|42751.7|42781.7|42741.7|5
1620981050000|2021-05-14 08:30:50|42796.7|42756.7|42786.7|42746.7|42796.7|42756.7|42786.7|42746.7|0
1620981060000|2021-05-14 08:31:00|42791.7|42751.7|42791.7|42751.7|42791.7|42751.7|42791.7|42751.7|0
1620981070000|2021-05-14 08:31:10|42796.7|42756.7|42796.7|42756.7|42796.7|42756.7|42796.7|42756.7|0
1620981090000|2021-05-14 08:31:30|||||||||5
1620981100000|2021-05-14 08:31:40|42801.7|42761.7|42806.7|42766.7|42806.7|42766.7|42801.7|42761.7|2
1620981110000|2021-05-14 08:31:50|42801.7|42761.7|42806.7|42766.7|42806.7|42766.7|42801.7|42761.7|0
1620981120000|2021-05-14 08:32:00|42796.7|42756.7|42801.7|42761.7|42801.7|42761.7|42796.7|42756.7|1
1620981130000|2021-05-14 08:32:10|42806.7|42766.7|42801.6|42761.6|42806.7|42766.7|42801.6|42761.6|0
1620981140000|2021-05-14 08:32:20|42806.6|42766.6|42806.6|42766.6|42806.6|42766.6|42806.6|42766.6|2
1620981150000|2021-05-14 08:32:30|42811.6|42771.6|42811.6|42771.6|42811.6|42771.6|42811.6|42771.6|7
1620981160000|2021-05-14 08:32:40|42816.7|42776.7|42816.7|42776.7|42816.7|42776.7|42816.7|42776.7|1
1620981170000|2021-05-14 08:32:50|42821.6|42781.6|42821.6|42781.6|42821.6|42781.6|42816.6|42776.6|0
1620981180000|2021-05-14 08:33:00|42826.6|42786.6|42831.6|42791.6|42831.6|42791.6|42826.6|42786.6|1
1620981190000|2021-05-14 08:33:10|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|2
1620981200000|2021-05-14 08:33:20|42826.6|42786.6|42836.6|42796.6|42836.6|42796.6|42826.6|42786.6|6
1620981250000|2021-05-14 08:34:10|42841.6|42801.6|42846.6|42806.6|42851.6|42811.6|42841.6|42801.6|3
1620981270000|2021-05-14 08:34:30|42851.6|42811.6|42846.7|42806.7|42851.6|42811.6|42846.7|42806.7|2
1620981280000|2021-05-14 08:34:40|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|42841.6|42801.6|2
1620981300000|2021-05-14 08:35:00|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|1
1620981310000|2021-05-14 08:35:10|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|1
1620981350000|2021-05-14 08:35:50|42841.6|42801.6|42851.6|42811.6|42851.6|42811.6|42841.6|42801.6|0
1620981360000|2021-05-14 08:36:00|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|42851.6|42811.6|1
1620981370000|2021-05-14 08:36:10|42851.6|42811.6|42846.6|42806.6|42851.6|42811.6|42846.6|42806.6|3
1620981380000|2021-05-14 08:36:20|42851.6|42811.6|42856.6|42816.6|42856.6|42816.6|42851.6|42811.6|3
1620981390000|2021-05-14 08:36:30|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|3
1620981400000|2021-05-14 08:36:40|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|2
1620981410000|2021-05-14 08:36:50|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|2
1620981420000|2021-05-14 08:37:00|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|2
1620981430000|2021-05-14 08:37:10|42851.7|42811.7|42856.6|42816.6|42856.6|42816.6|42851.7|42811.7|1
1620981450000|2021-05-14 08:37:30|42861.6|42821.6|42856.7|42816.7|42866.6|42826.6|42856.7|42816.7|8
1620981470000|2021-05-14 08:37:50|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|0
1620981480000|2021-05-14 08:38:00|42841.6|42801.6|42846.6|42806.6|42846.6|42806.6|42841.6|42801.6|3
1620981490000|2021-05-14 08:38:10|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|0
1620981500000|2021-05-14 08:38:20|42846.6|42806.6|42851.6|42811.6|42851.6|42811.6|42846.6|42806.6|0
1620981510000|2021-05-14 08:38:30|42846.6|42806.6|42846.6|42806.6|42856.6|42816.6|42846.6|42806.6|2
1620981520000|2021-05-14 08:38:40|42841.6|42801.6|42851.6|42811.6|42851.6|42811.6|42841.6|42801.6|3
1620981540000|2021-05-14 08:39:00|42856.6|42816.6|42851.6|42811.6|42856.6|42816.6|42846.6|42806.6|5
1620981550000|2021-05-14 08:39:10|42846.6|42806.6|42851.6|42811.6|42851.6|42811.6|42846.6|42806.6|0
1620981560000|2021-05-14 08:39:20|42846.6|42806.6|42846.6|42806.6|42851.6|42811.6|42846.6|42806.6|4
1620981600000|2021-05-14 08:40:00|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|42836.6|42796.6|6
1620981610000|2021-05-14 08:40:10|42836.6|42796.6|42841.6|42801.6|42841.6|42801.6|42836.6|42796.6|0
1620981620000|2021-05-14 08:40:20|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|42846.6|42806.6|0
1620981630000|2021-05-14 08:40:30|42841.6|42801.6|42846.6|42806.6|42846.6|42806.6|42841.6|42801.6|1
1620981640000|2021-05-14 08:40:40|42841.7|42801.7|42836.6|42796.6|42841.7|42801.7|42836.6|42796.6|2
1620981660000|2021-05-14 08:41:00|42831.6|42791.6|42836.6|42796.6|42836.6|42796.6|42831.6|42791.6|2
1620981680000|2021-05-14 08:41:20|42841.6|42801.6|42841.6|42801.6|42846.6|42806.6|42841.6|42801.6|1
1620981690000|2021-05-14 08:41:30|42836.6|42796.6|42831.6|42791.6|42836.6|42796.6|42831.6|42791.6|1
1620981700000|2021-05-14 08:41:40|42831.7|42791.7|42841.6|42801.6|42841.6|42801.6|42831.7|42791.7|1
1620981710000|2021-05-14 08:41:50|||||||||1
1620981720000|2021-05-14 08:42:00|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|3
1620981730000|2021-05-14 08:42:10|42856.6|42816.6|42871.6|42831.6|42871.6|42831.6|42856.6|42816.6|1
1620981740000|2021-05-14 08:42:20|42876.6|42836.6|42886.6|42846.6|42886.6|42846.6|42876.6|42836.6|15
1620981750000|2021-05-14 08:42:30|42881.6|42841.6|42891.6|42851.6|42891.6|42851.6|42881.6|42841.6|10
1620981760000|2021-05-14 08:42:40|42886.6|42846.6|42881.6|42841.6|42886.6|42846.6|42881.6|42841.6|13
1620981770000|2021-05-14 08:42:50|42876.6|42836.6|42871.6|42831.6|42881.6|42841.6|42871.6|42831.6|1
1620981820000|2021-05-14 08:43:40|||||||||3
1620981850000|2021-05-14 08:44:10|42866.5|42826.5|42866.5|42826.5|42866.5|42826.5|42866.5|42826.5|1
1620981860000|2021-05-14 08:44:20|42866.6|42826.6|42896.5|42856.5|42896.5|42856.5|42866.6|42826.6|30
1620981870000|2021-05-14 08:44:30|42891.6|42851.6|42901.5|42861.5|42901.5|42861.5|42891.6|42851.6|13
1620981880000|2021-05-14 08:44:40|42896.6|42856.6|42896.5|42856.5|42896.6|42856.6|42896.5|42856.5|0
1620981890000|2021-05-14 08:44:50|42891.6|42851.6|42891.6|42851.6|42891.6|42851.6|42891.6|42851.6|3
1620981900000|2021-05-14 08:45:00|42901.5|42861.5|42901.5|42861.5|42901.5|42861.5|42896.6|42856.6|13
1620981910000|2021-05-14 08:45:10|42896.6|42856.6|42896.6|42856.6|42901.5|42861.5|42896.6|42856.6|2
1620981920000|2021-05-14 08:45:20|42901.5|42861.5|42881.6|42841.6|42901.5|42861.5|42881.6|42841.6|13
1620981930000|2021-05-14 08:45:30|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|1
1620981950000|2021-05-14 08:45:50|42876.6|42836.6|42861.6|42821.6|42876.6|42836.6|42861.6|42821.6|7
1620981960000|2021-05-14 08:46:00|||||||||8
1620981970000|2021-05-14 08:46:10|||||||||5
1620981980000|2021-05-14 08:46:20|||||||||3
1620981990000|2021-05-14 08:46:30|42866.6|42826.6|42871.6|42831.6|42871.6|42831.6|42866.6|42826.6|5
1620982010000|2021-05-14 08:46:50|42871.5|42831.5|42861.6|42821.6|42871.5|42831.5|42861.6|42821.6|17
1620982020000|2021-05-14 08:47:00|42871.5|42831.5|42866.6|42826.6|42871.5|42831.5|42861.6|42821.6|1
1620982030000|2021-05-14 08:47:10|42871.5|42831.5|42871.6|42831.6|42871.6|42831.6|42871.5|42831.5|0
1620982040000|2021-05-14 08:47:20|||||||||4
1620982050000|2021-05-14 08:47:30|||||||||8
1620982060000|2021-05-14 08:47:40|42891.6|42851.6|42891.6|42851.6|42896.5|42856.5|42891.6|42851.6|4
1620982070000|2021-05-14 08:47:50|42886.6|42846.6|42891.6|42851.6|42891.6|42851.6|42881.6|42841.6|3
1620982080000|2021-05-14 08:48:00|42886.6|42846.6|42901.5|42861.5|42901.5|42861.5|42886.6|42846.6|3
1620982090000|2021-05-14 08:48:10|42911.6|42871.6|42931.6|42891.6|42931.6|42891.6|42911.6|42871.6|7
1620982100000|2021-05-14 08:48:20|42921.6|42881.6|42921.6|42881.6|42921.6|42881.6|42921.6|42881.6|3
1620982120000|2021-05-14 08:48:40|42926.5|42886.5|42931.6|42891.6|42931.6|42891.6|42926.5|42886.5|0
1620982130000|2021-05-14 08:48:50|42941.6|42901.6|42936.6|42896.6|42941.6|42901.6|42936.6|42896.6|16
1620982140000|2021-05-14 08:49:00|42931.6|42891.6|42936.6|42896.6|42936.6|42896.6|42931.6|42891.6|1
1620982160000|2021-05-14 08:49:20|42936.5|42896.5|42941.5|42901.5|42941.5|42901.5|42936.5|42896.5|0
1620982170000|2021-05-14 08:49:30|42951.5|42911.5|42951.5|42911.5|42951.5|42911.5|42951.5|42911.5|0
1620982180000|2021-05-14 08:49:40|42946.5|42906.5|42951.5|42911.5|42951.5|42911.5|42946.5|42906.5|3
1620982190000|2021-05-14 08:49:50|42941.5|42901.5|42926.5|42886.5|42941.5|42901.5|42926.5|42886.5|13
1620982200000|2021-05-14 08:50:00|42931.5|42891.5|42926.5|42886.5|42931.5|42891.5|42926.5|42886.5|1
1620982210000|2021-05-14 08:50:10|42921.5|42881.5|42926.5|42886.5|42926.5|42886.5|42921.5|42881.5|1
1620982260000|2021-05-14 08:51:00|42931.5|42891.5|42931.5|42891.5|42931.5|42891.5|42921.5|42881.5|3
1620982270000|2021-05-14 08:51:10|42926.5|42886.5|42926.5|42886.5|42931.5|42891.5|42926.5|42886.5|3
1620982280000|2021-05-14 08:51:20|42931.5|42891.5|42936.5|42896.5|42941.5|42901.5|42931.5|42891.5|1
1620982290000|2021-05-14 08:51:30|42941.5|42901.5|42956.5|42916.5|42956.5|42916.5|42941.5|42901.5|4
1620982300000|2021-05-14 08:51:40|42946.5|42906.5|42946.5|42906.5|42946.5|42906.5|42946.5|42906.5|9
1620982310000|2021-05-14 08:51:50|42951.5|42911.5|42946.5|42906.5|42951.5|42911.5|42946.5|42906.5|1
1620982330000|2021-05-14 08:52:10|42951.5|42911.5|42956.5|42916.5|42956.5|42916.5|42951.5|42911.5|0
1620982340000|2021-05-14 08:52:20|42951.5|42911.5|42941.5|42901.5|42951.5|42911.5|42941.5|42901.5|3
1620982360000|2021-05-14 08:52:40|42946.5|42906.5|42946.5|42906.5|42946.5|42906.5|42941.5|42901.5|2
1620982390000|2021-05-14 08:53:10|42941.5|42901.5|42936.5|42896.5|42941.5|42901.5|42936.5|42896.5|6
1620982400000|2021-05-14 08:53:20|42941.5|42901.5|42941.5|42901.5|42941.5|42901.5|42936.5|42896.5|0
1620982420000|2021-05-14 08:53:40|42936.5|42896.5|42946.5|42906.5|42946.5|42906.5|42936.5|42896.5|3
1620982430000|2021-05-14 08:53:50|||||||||1
1620982440000|2021-05-14 08:54:00|42951.5|42911.5|42946.5|42906.5|42951.5|42911.5|42946.5|42906.5|2
1620982450000|2021-05-14 08:54:10|42941.5|42901.5|42936.5|42896.5|42941.5|42901.5|42936.5|42896.5|1
1620982460000|2021-05-14 08:54:20|42941.5|42901.5|42941.5|42901.5|42941.5|42901.5|42941.5|42901.5|0
1620982470000|2021-05-14 08:54:30|42936.6|42896.6|42936.5|42896.5|42936.6|42896.6|42931.5|42891.5|5
1620982480000|2021-05-14 08:54:40|42941.5|42901.5|42931.5|42891.5|42941.5|42901.5|42931.5|42891.5|1
1620982500000|2021-05-14 08:55:00|42931.6|42891.6|42936.5|42896.5|42936.5|42896.5|42931.6|42891.6|1
1620982550000|2021-05-14 08:55:50|42931.5|42891.5|42931.5|42891.5|42931.5|42891.5|42931.5|42891.5|1
1620982590000|2021-05-14 08:56:30|42936.5|42896.5|42941.5|42901.5|42951.5|42911.5|42936.5|42896.5|6
1620982600000|2021-05-14 08:56:40|42946.4|42906.4|42961.4|42921.4|42961.4|42921.4|42946.4|42906.4|5
1620982610000|2021-05-14 08:56:50|42956.4|42916.4|42951.4|42911.4|42956.4|42916.4|42951.4|42911.4|2
1620982630000|2021-05-14 08:57:10|42941.5|42901.5|42941.5|42901.5|42941.5|42901.5|42941.5|42901.5|2
1620982640000|2021-05-14 08:57:20|42936.5|42896.5|42946.5|42906.5|42946.5|42906.5|42936.5|42896.5|7
1620982660000|2021-05-14 08:57:40|42951.4|42911.4|42941.5|42901.5|42951.4|42911.4|42941.5|42901.5|4
1620982670000|2021-05-14 08:57:50|42951.4|42911.4|42951.4|42911.4|42951.4|42911.4|42951.4|42911.4|6
1620982680000|2021-05-14 08:58:00|42941.4|42901.4|42951.5|42911.5|42951.5|42911.5|42941.4|42901.4|4
1620982690000|2021-05-14 08:58:10|42951.4|42911.4|42946.5|42906.5|42951.4|42911.4|42946.5|42906.5|1
1620982700000|2021-05-14 08:58:20|42941.5|42901.5|42946.5|42906.5|42946.5|42906.5|42941.5|42901.5|0
1620982720000|2021-05-14 08:58:40|42951.4|42911.4|42956.4|42916.4|42956.4|42916.4|42951.4|42911.4|2
1620982730000|2021-05-14 08:58:50|||||||||1
1620982750000|2021-05-14 08:59:10|||||||||1
1620982760000|2021-05-14 08:59:20|42961.4|42921.4|42971.4|42931.4|42971.4|42931.4|42961.4|42921.4|14
1620982770000|2021-05-14 08:59:30|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|1
1620982780000|2021-05-14 08:59:40|42981.4|42941.4|42986.5|42946.5|42986.5|42946.5|42981.4|42941.4|1
1620982800000|2021-05-14 09:00:00|42981.5|42941.5|42981.4|42941.4|42981.5|42941.5|42971.5|42931.5|1
1620982810000|2021-05-14 09:00:10|42981.5|42941.5|42961.5|42921.5|42981.5|42941.5|42961.5|42921.5|10
1620982820000|2021-05-14 09:00:20|42956.5|42916.5|42961.5|42921.5|42961.5|42921.5|42956.5|42916.5|2
1620982830000|2021-05-14 09:00:30|42961.4|42921.4|42966.4|42926.4|42966.4|42926.4|42961.4|42921.4|1
1620982840000|2021-05-14 09:00:40|42971.4|42931.4|42971.4|42931.4|42971.4|42931.4|42971.4|42931.4|0
1620982850000|2021-05-14 09:00:50|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|0
1620982860000|2021-05-14 09:01:00|42981.4|42941.4|42986.4|42946.4|42986.4|42946.4|42976.4|42936.4|1
1620982870000|2021-05-14 09:01:10|42991.4|42951.4|42986.4|42946.4|42991.4|42951.4|42986.4|42946.4|1
1620982880000|2021-05-14 09:01:20|42991.4|42951.4|43001.4|42961.4|43001.4|42961.4|42986.4|42946.4|10
1620982910000|2021-05-14 09:01:50|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|4
1620982920000|2021-05-14 09:02:00|42986.4|42946.4|42981.4|42941.4|42986.4|42946.4|42981.4|42941.4|1
1620982930000|2021-05-14 09:02:10|42981.5|42941.5|42991.4|42951.4|42991.4|42951.4|42981.5|42941.5|1
1620982940000|2021-05-14 09:02:20|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|0
1620982980000|2021-05-14 09:03:00|43001.4|42961.4|43001.4|42961.4|43001.4|42961.4|42996.4|42956.4|0
1620983000000|2021-05-14 09:03:20|42996.4|42956.4|42991.4|42951.4|42996.4|42956.4|42986.4|42946.4|4
1620983010000|2021-05-14 09:03:30|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|42996.4|42956.4|1
1620983020000|2021-05-14 09:03:40|43001.4|42961.4|42996.4|42956.4|43001.4|42961.4|42996.4|42956.4|0
1620983030000|2021-05-14 09:03:50|43001.4|42961.4|43001.4|42961.4|43001.4|42961.4|42996.4|42956.4|2
1620983040000|2021-05-14 09:04:00|43011.4|42971.4|43031.4|42991.4|43036.4|42996.4|43011.4|42971.4|19
1620983050000|2021-05-14 09:04:10|43041.4|43001.4|43056.4|43016.4|43056.4|43016.4|43041.4|43001.4|3
1620983070000|2021-05-14 09:04:30|43051.4|43011.4|43056.4|43016.4|43056.4|43016.4|43046.4|43006.4|6
1620983080000|2021-05-14 09:04:40|43046.4|43006.4|43046.4|43006.4|43051.4|43011.4|43041.5|43001.5|6
1620983100000|2021-05-14 09:05:00|43051.4|43011.4|43056.4|43016.4|43056.4|43016.4|43046.4|43006.4|1
1620983110000|2021-05-14 09:05:10|43051.4|43011.4|43046.4|43006.4|43056.4|43016.4|43046.4|43006.4|4
1620983120000|2021-05-14 09:05:20|43036.4|42996.4|43036.4|42996.4|43036.4|42996.4|43036.4|42996.4|0
1620983140000|2021-05-14 09:05:40|43031.4|42991.4|43036.4|42996.4|43036.4|42996.4|43031.4|42991.4|4
1620983150000|2021-05-14 09:05:50|43041.4|43001.4|43041.4|43001.4|43041.4|43001.4|43036.4|42996.4|6
1620983160000|2021-05-14 09:06:00|43046.3|43006.3|43046.3|43006.3|43046.3|43006.3|43046.3|43006.3|3
1620983170000|2021-05-14 09:06:10|43051.4|43011.4|43066.3|43026.3|43066.3|43026.3|43046.3|43006.3|3
1620983180000|2021-05-14 09:06:20|43061.4|43021.4|43061.4|43021.4|43061.4|43021.4|43056.4|43016.4|2
1620983200000|2021-05-14 09:06:40|43066.4|43026.4|43066.3|43026.3|43071.4|43031.4|43066.3|43026.3|5
1620983210000|2021-05-14 09:06:50|43066.4|43026.4|43066.4|43026.4|43066.4|43026.4|43066.4|43026.4|0
1620983220000|2021-05-14 09:07:00|43061.4|43021.4|43051.4|43011.4|43061.4|43021.4|43051.4|43011.4|6
1620983230000|2021-05-14 09:07:10|43056.3|43016.3|43061.4|43021.4|43061.4|43021.4|43056.3|43016.3|3
1620983240000|2021-05-14 09:07:20|43066.4|43026.4|43061.4|43021.4|43066.4|43026.4|43061.4|43021.4|1
1620983260000|2021-05-14 09:07:40|43056.4|43016.4|43056.4|43016.4|43056.4|43016.4|43051.4|43011.4|3
1620983270000|2021-05-14 09:07:50|43056.3|43016.3|43061.3|43021.3|43061.3|43021.3|43056.3|43016.3|12
1620983280000|2021-05-14 09:08:00|43071.3|43031.3|43066.3|43026.3|43081.3|43041.3|43066.3|43026.3|2
1620983290000|2021-05-14 09:08:10|43061.3|43021.3|43071.3|43031.3|43071.3|43031.3|43061.3|43021.3|1
1620983300000|2021-05-14 09:08:20|||||||||7
1620983310000|2021-05-14 09:08:30|||||||||1
1620983320000|2021-05-14 09:08:40|||||||||2
1620983330000|2021-05-14 09:08:50|43066.3|43026.3|43066.3|43026.3|43066.3|43026.3|43061.3|43021.3|2
1620983350000|2021-05-14 09:09:10|||||||||7
1620983370000|2021-05-14 09:09:30|||||||||2
1620983380000|2021-05-14 09:09:40|43071.3|43031.3|43071.3|43031.3|43071.3|43031.3|43071.3|43031.3|3
1620983390000|2021-05-14 09:09:50|||||||||1
1620983410000|2021-05-14 09:10:10|43066.3|43026.3|43066.3|43026.3|43066.3|43026.3|43066.3|43026.3|7
1620983430000|2021-05-14 09:10:30|43051.3|43011.3|43051.3|43011.3|43051.3|43011.3|43051.3|43011.3|2
1620983470000|2021-05-14 09:11:10|43046.3|43006.3|43031.3|42991.3|43046.3|43006.3|43031.3|42991.3|12
1620983480000|2021-05-14 09:11:20|43026.3|42986.3|43026.3|42986.3|43026.3|42986.3|43026.3|42986.3|0
1620983490000|2021-05-14 09:11:30|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|7
1620983500000|2021-05-14 09:11:40|43006.3|42966.3|43001.3|42961.3|43006.3|42966.3|42996.3|42956.3|11
1620983510000|2021-05-14 09:11:50|42996.3|42956.3|43001.3|42961.3|43001.3|42961.3|42996.3|42956.3|5
1620983520000|2021-05-14 09:12:00|42996.3|42956.3|42996.3|42956.3|42996.3|42956.3|42991.3|42951.3|0
1620983530000|2021-05-14 09:12:10|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|0
1620983540000|2021-05-14 09:12:20|42986.3|42946.3|42986.3|42946.3|42991.3|42951.3|42986.3|42946.3|1
1620983550000|2021-05-14 09:12:30|||||||||1
1620983570000|2021-05-14 09:12:50|42991.2|42951.2|42991.2|42951.2|42991.2|42951.2|42991.2|42951.2|0
1620983580000|2021-05-14 09:13:00|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|0
1620983600000|2021-05-14 09:13:20|42986.3|42946.3|42986.3|42946.3|42986.3|42946.3|42986.3|42946.3|2
1620983630000|2021-05-14 09:13:50|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|0
1620983640000|2021-05-14 09:14:00|42971.3|42931.3|42971.3|42931.3|42976.3|42936.3|42966.3|42926.3|17
1620983650000|2021-05-14 09:14:10|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|1
1620983660000|2021-05-14 09:14:20|42976.3|42936.3|42966.3|42926.3|42976.3|42936.3|42966.3|42926.3|16
1620983670000|2021-05-14 09:14:30|42961.3|42921.3|42966.3|42926.3|42966.3|42926.3|42961.3|42921.3|3
1620983680000|2021-05-14 09:14:40|42976.3|42936.3|42976.3|42936.3|42976.4|42936.4|42976.3|42936.3|2
1620983700000|2021-05-14 09:15:00|42971.3|42931.3|42976.3|42936.3|42976.3|42936.3|42971.3|42931.3|1
1620983710000|2021-05-14 09:15:10|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|42981.3|42941.3|0
1620983730000|2021-05-14 09:15:30|42991.3|42951.3|42986.3|42946.3|43001.3|42961.3|42986.3|42946.3|27
1620983750000|2021-05-14 09:15:50|42981.3|42941.3|42976.3|42936.3|42981.3|42941.3|42976.3|42936.3|3
1620983760000|2021-05-14 09:16:00|42976.4|42936.4|42986.3|42946.3|42991.3|42951.3|42976.4|42936.4|2
1620983770000|2021-05-14 09:16:10|42996.3|42956.3|42996.3|42956.3|42996.3|42956.3|42996.3|42956.3|1
1620983780000|2021-05-14 09:16:20|42991.4|42951.4|42991.3|42951.3|42996.3|42956.3|42991.3|42951.3|0
1620983790000|2021-05-14 09:16:30|42996.3|42956.3|43011.3|42971.3|43011.3|42971.3|42996.3|42956.3|5
1620983800000|2021-05-14 09:16:40|43001.3|42961.3|42996.3|42956.3|43001.3|42961.3|42996.3|42956.3|5
1620983810000|2021-05-14 09:16:50|43001.3|42961.3|43001.3|42961.3|43001.3|42961.3|43001.3|42961.3|0
1620983860000|2021-05-14 09:17:40|43006.3|42966.3|43006.3|42966.3|43011.3|42971.3|43006.3|42966.3|2
1620983870000|2021-05-14 09:17:50|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|43006.3|42966.3|1
1620983900000|2021-05-14 09:18:20|||||||||14
1620983910000|2021-05-14 09:18:30|43006.3|42966.3|43006.3|42966.3|43006.3|42966.3|43006.3|42966.3|4
1620983920000|2021-05-14 09:18:40|43001.3|42961.3|43001.3|42961.3|43001.3|42961.3|43001.3|42961.3|0
1620983930000|2021-05-14 09:18:50|43006.2|42966.2|43006.3|42966.3|43006.3|42966.3|43006.2|42966.2|1
1620983970000|2021-05-14 09:19:30|43011.3|42971.3|43006.3|42966.3|43011.3|42971.3|43006.3|42966.3|0
1620983980000|2021-05-14 09:19:40|43011.2|42971.2|43006.3|42966.3|43011.3|42971.3|43006.3|42966.3|1
1620983990000|2021-05-14 09:19:50|43001.3|42961.3|43001.3|42961.3|43006.3|42966.3|43001.3|42961.3|1
1620984000000|2021-05-14 09:20:00|43006.3|42966.3|43001.3|42961.3|43006.3|42966.3|43001.3|42961.3|4
1620984020000|2021-05-14 09:20:20|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|1
1620984030000|2021-05-14 09:20:30|42996.3|42956.3|42996.3|42956.3|42996.3|42956.3|42996.3|42956.3|1
1620984040000|2021-05-14 09:20:40|42991.3|42951.3|43001.3|42961.3|43001.3|42961.3|42986.3|42946.3|10
1620984050000|2021-05-14 09:20:50|43006.2|42966.2|43006.3|42966.3|43006.3|42966.3|43006.2|42966.2|1
1620984060000|2021-05-14 09:21:00|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|2
1620984090000|2021-05-14 09:21:30|43006.3|42966.3|43006.3|42966.3|43006.3|42966.3|43006.3|42966.3|4
1620984100000|2021-05-14 09:21:40|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|43011.3|42971.3|0
1620984120000|2021-05-14 09:22:00|||||||||1
1620984130000|2021-05-14 09:22:10|43021.3|42981.3|43036.3|42996.3|43036.3|42996.3|43021.3|42981.3|5
1620984140000|2021-05-14 09:22:20|43031.3|42991.3|43046.2|43006.2|43046.2|43006.2|43031.3|42991.3|2
1620984150000|2021-05-14 09:22:30|43041.3|43001.3|43041.2|43001.2|43041.3|43001.3|43041.2|43001.2|0
1620984160000|2021-05-14 09:22:40|43046.2|43006.2|43041.2|43001.2|43046.2|43006.2|43041.2|43001.2|0
1620984170000|2021-05-14 09:22:50|43046.2|43006.2|43051.2|43011.2|43051.2|43011.2|43046.2|43006.2|1
1620984180000|2021-05-14 09:23:00|43051.3|43011.3|43061.2|43021.2|43061.2|43021.2|43051.3|43011.3|12
1620984200000|2021-05-14 09:23:20|43056.2|43016.2|43051.2|43011.2|43056.2|43016.2|43051.2|43011.2|3
1620984210000|2021-05-14 09:23:30|43056.2|43016.2|43051.2|43011.2|43056.2|43016.2|43051.2|43011.2|0
1620984220000|2021-05-14 09:23:40|43056.2|43016.2|43056.2|43016.2|43061.2|43021.2|43056.2|43016.2|0
1620984240000|2021-05-14 09:24:00|43061.2|43021.2|43056.2|43016.2|43061.2|43021.2|43051.2|43011.2|1
1620984250000|2021-05-14 09:24:10|43061.2|43021.2|43061.2|43021.2|43061.2|43021.2|43061.2|43021.2|0
1620984270000|2021-05-14 09:24:30|||||||||1
1620984280000|2021-05-14 09:24:40|43066.2|43026.2|43071.2|43031.2|43071.2|43031.2|43066.2|43026.2|1
1620984310000|2021-05-14 09:25:10|43061.3|43021.3|43061.2|43021.2|43061.3|43021.3|43061.2|43021.2|9
1620984330000|2021-05-14 09:25:30|43051.2|43011.2|43056.2|43016.2|43061.2|43021.2|43051.2|43011.2|1
1620984340000|2021-05-14 09:25:40|43061.2|43021.2|43056.2|43016.2|43061.2|43021.2|43056.2|43016.2|6
1620984350000|2021-05-14 09:25:50|43051.3|43011.3|43051.2|43011.2|43051.3|43011.3|43051.2|43011.2|0
1620984360000|2021-05-14 09:26:00|43056.2|43016.2|43051.2|43011.2|43056.2|43016.2|43051.2|43011.2|2
1620984370000|2021-05-14 09:26:10|43056.2|43016.2|43066.2|43026.2|43066.2|43026.2|43056.2|43016.2|3
1620984390000|2021-05-14 09:26:30|43061.2|43021.2|43066.2|43026.2|43071.2|43031.2|43061.2|43021.2|15
1620984400000|2021-05-14 09:26:40|43071.2|43031.2|43066.2|43026.2|43071.2|43031.2|43066.2|43026.2|1
1620984410000|2021-05-14 09:26:50|43071.2|43031.2|43066.2|43026.2|43071.2|43031.2|43066.2|43026.2|3
1620984440000|2021-05-14 09:27:20|43061.2|43021.2|43061.2|43021.2|43061.2|43021.2|43061.2|43021.2|0
1620984460000|2021-05-14 09:27:40|||||||||3
1620984470000|2021-05-14 09:27:50|43066.2|43026.2|43071.2|43031.2|43071.2|43031.2|43066.2|43026.2|1
1620984480000|2021-05-14 09:28:00|43066.2|43026.2|43066.2|43026.2|43066.2|43026.2|43066.2|43026.2|0
1620984490000|2021-05-14 09:28:10|43071.1|43031.1|43081.1|43041.1|43081.1|43041.1|43066.2|43026.2|6
1620984500000|2021-05-14 09:28:20|43091.1|43051.1|43086.1|43046.1|43091.1|43051.1|43086.1|43046.1|1
1620984510000|2021-05-14 09:28:30|43091.1|43051.1|43091.1|43051.1|43091.1|43051.1|43091.1|43051.1|0
1620984530000|2021-05-14 09:28:50|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|12
1620984540000|2021-05-14 09:29:00|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|0
1620984550000|2021-05-14 09:29:10|43076.1|43036.1|43081.1|43041.1|43081.1|43041.1|43076.1|43036.1|0
1620984560000|2021-05-14 09:29:20|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|0
1620984570000|2021-05-14 09:29:30|43081.1|43041.1|43086.1|43046.1|43086.1|43046.1|43081.1|43041.1|4
1620984590000|2021-05-14 09:29:50|43081.1|43041.1|43081.1|43041.1|43081.1|43041.1|43081.1|43041.1|1
1620984600000|2021-05-14 09:30:00|43086.1|43046.1|43086.1|43046.1|43091.1|43051.1|43081.1|43041.1|5
1620984610000|2021-05-14 09:30:10|43081.1|43041.1|43086.1|43046.1|43086.1|43046.1|43081.1|43041.1|1
1620984630000|2021-05-14 09:30:30|43076.1|43036.1|43066.1|43026.1|43076.1|43036.1|43066.1|43026.1|10
1620984640000|2021-05-14 09:30:40|43076.1|43036.1|43081.1|43041.1|43086.1|43046.1|43076.1|43036.1|16
1620984650000|2021-05-14 09:30:50|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|43076.1|43036.1|0
1620984670000|2021-05-14 09:31:10|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|0
1620984690000|2021-05-14 09:31:30|43076.1|43036.1|43066.1|43026.1|43076.1|43036.1|43066.1|43026.1|2
1620984700000|2021-05-14 09:31:40|43061.1|43021.1|43061.1|43021.1|43061.1|43021.1|43061.1|43021.1|0
1620984710000|2021-05-14 09:31:50|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|43071.1|43031.1|1
1620984720000|2021-05-14 09:32:00|43081.1|43041.1|43071.1|43031.1|43081.1|43041.1|43071.1|43031.1|10
1620984730000|2021-05-14 09:32:10|43076.1|43036.1|43081|43041|43081|43041|43076.1|43036.1|3
1620984740000|2021-05-14 09:32:20|43071.1|43031.1|43061.1|43021.1|43071.1|43031.1|43061.1|43021.1|2
1620984760000|2021-05-14 09:32:40|||||||||7
1620984770000|2021-05-14 09:32:50|43051.1|43011.1|43051.1|43011.1|43051.1|43011.1|43051.1|43011.1|2
1620984780000|2021-05-14 09:33:00|43046.1|43006.1|43041.1|43001.1|43046.1|43006.1|43031.1|42991.1|8
1620984790000|2021-05-14 09:33:10|43041|43001|43036.1|42996.1|43041|43001|43036.1|42996.1|0
1620984800000|2021-05-14 09:33:20|43041.1|43001.1|43046.1|43006.1|43046.1|43006.1|43041.1|43001.1|3
1620984810000|2021-05-14 09:33:30|43041.1|43001.1|43026.1|42986.1|43046.1|43006.1|43026.1|42986.1|11
1620984820000|2021-05-14 09:33:40|43021.1|42981.1|43031.1|42991.1|43031.1|42991.1|43021.1|42981.1|3
1620984830000|2021-05-14 09:33:50|43036.1|42996.1|43041.1|43001.1|43041.1|43001.1|43036.1|42996.1|1
1620984840000|2021-05-14 09:34:00|43036.1|42996.1|43031.1|42991.1|43036.1|42996.1|43031.1|42991.1|0
1620984850000|2021-05-14 09:34:10|43036|42996|43036|42996|43036|42996|43031.1|42991.1|2
1620984860000|2021-05-14 09:34:20|43036.1|42996.1|43036.1|42996.1|43036.1|42996.1|43031.1|42991.1|1
1620984870000|2021-05-14 09:34:30|43031.1|42991.1|43036.1|42996.1|43036.1|42996.1|43031.1|42991.1|1
1620984880000|2021-05-14 09:34:40|43031.1|42991.1|43036.1|42996.1|43036.1|42996.1|43031.1|42991.1|1
1620984890000|2021-05-14 09:34:50|43041.1|43001.1|43041.1|43001.1|43041.1|43001.1|43041.1|43001.1|0
1620984900000|2021-05-14 09:35:00|43036.1|42996.1|43036.1|42996.1|43036.1|42996.1|43036.1|42996.1|3
1620984910000|2021-05-14 09:35:10|43031.1|42991.1|43031.1|42991.1|43031.1|42991.1|43031.1|42991.1|0
1620984920000|2021-05-14 09:35:20|||||||||2
1620984930000|2021-05-14 09:35:30|43026.1|42986.1|43021.1|42981.1|43026.1|42986.1|43021.1|42981.1|0
1620984940000|2021-05-14 09:35:40|43011.1|42971.1|43021.1|42981.1|43021.1|42981.1|43011.1|42971.1|3
1620984950000|2021-05-14 09:35:50|43016.1|42976.1|43011.1|42971.1|43021.1|42981.1|43011.1|42971.1|2
1620984980000|2021-05-14 09:36:20|||||||||1
1620984990000|2021-05-14 09:36:30|43011|42971|43001.1|42961.1|43011|42971|43001.1|42961.1|1
1620985000000|2021-05-14 09:36:40|43006|42966|43006|42966|43006.1|42966.1|43006|42966|0
1620985020000|2021-05-14 09:37:00|43011|42971|43006|42966|43011|42971|43006|42966|1
1620985050000|2021-05-14 09:37:30|43011|42971|43011|42971|43011|42971|43011|42971|3
1620985060000|2021-05-14 09:37:40|43006|42966|43006|42966|43006|42966|43006|42966|5
1620985070000|2021-05-14 09:37:50|43011|42971|43006|42966|43011|42971|43006|42966|0
1620985080000|2021-05-14 09:38:00|43011|42971|43011|42971|43011|42971|43011|42971|0
1620985120000|2021-05-14 09:38:40|43001|42961|43006|42966|43006|42966|43001|42961|2
1620985130000|2021-05-14 09:38:50|43001|42961|43006|42966|43006|42966|43001|42961|2
1620985140000|2021-05-14 09:39:00|43001|42961|43006|42966|43006|42966|43001|42961|10
1620985150000|2021-05-14 09:39:10|43001|42961|43001|42961|43001|42961|43001|42961|4
1620985160000|2021-05-14 09:39:20|42996|42956|42996|42956|42996|42956|42996|42956|1
1620985170000|2021-05-14 09:39:30|42991|42951|42991|42951|42991|42951|42991|42951|0
1620985210000|2021-05-14 09:40:10|42981|42941|42976|42936|42981|42941|42971|42931|18
1620985220000|2021-05-14 09:40:20|42971|42931|42976|42936|42981|42941|42971|42931|6
1620985230000|2021-05-14 09:40:30|||||||||5
1620985260000|2021-05-14 09:41:00|42971|42931|42971|42931|42971|42931|42971|42931|1
1620985280000|2021-05-14 09:41:20|42971.1|42931.1|42971.1|42931.1|42971.1|42931.1|42971.1|42931.1|0
1620985290000|2021-05-14 09:41:30|42966|42926|42966.1|42926.1|42966.1|42926.1|42966|42926|4
1620985300000|2021-05-14 09:41:40|42971|42931|42966|42926|42971|42931|42966|42926|1
1620985310000|2021-05-14 09:41:50|42966.1|42926.1|42966|42926|42966.1|42926.1|42966|42926|0
1620985320000|2021-05-14 09:42:00|42961.1|42921.1|42971|42931|42971|42931|42961|42921|9
1620985330000|2021-05-14 09:42:10|42976|42936|42976|42936|42976|42936|42976|42936|1
1620985340000|2021-05-14 09:42:20|42980.9|42940.9|42971|42931|42981|42941|42971|42931|1
1620985350000|2021-05-14 09:42:30|42976|42936|42971|42931|42976|42936|42971|42931|0
1620985360000|2021-05-14 09:42:40|||||||||1
1620985370000|2021-05-14 09:42:50|42976|42936|42976|42936|42976|42936|42971|42931|1
1620985380000|2021-05-14 09:43:00|42966|42926|42966|42926|42966|42926|42966|42926|1
1620985390000|2021-05-14 09:43:10|42976|42936|42976|42936|42976|42936|42976|42936|0
1620985400000|2021-05-14 09:43:20|||||||||1
1620985410000|2021-05-14 09:43:30|42971|42931|42971|42931|42971|42931|42971|42931|0
1620985420000|2021-05-14 09:43:40|||||||||4
1620985440000|2021-05-14 09:44:00|42981|42941|42981|42941|42981|42941|42981|42941|2
1620985450000|2021-05-14 09:44:10|42980.9|42940.9|42966|42926|42981|42941|42966|42926|5
1620985460000|2021-05-14 09:44:20|42971|42931|42976|42936|42976|42936|42971|42931|0
1620985470000|2021-05-14 09:44:30|42971|42931|42976|42936|42976|42936|42966|42926|10
1620985480000|2021-05-14 09:44:40|42971|42931|42971|42931|42971|42931|42966|42926|0
1620985490000|2021-05-14 09:44:50|42976|42936|42976|42936|42976|42936|42976|42936|0
1620985500000|2021-05-14 09:45:00|42981|42941|42976|42936|42981|42941|42976|42936|0
1620985520000|2021-05-14 09:45:20|42981|42941|42981|42941|42981|42941|42981|42941|7
1620985550000|2021-05-14 09:45:50|42976|42936|42981|42941|42981|42941|42976|42936|1
1620985560000|2021-05-14 09:46:00|42986|42946|42986|42946|42986|42946|42986|42946|2
1620985570000|2021-05-14 09:46:10|42981|42941|42981|42941|42981|42941|42981|42941|0
1620985580000|2021-05-14 09:46:20|42986|42946|42986|42946|42986|42946|42986|42946|0
1620985590000|2021-05-14 09:46:30|42991|42951|42991|42951|42991|42951|42986|42946|0
1620985600000|2021-05-14 09:46:40|42986|42946|42981|42941|42986|42946|42981|42941|0
1620985610000|2021-05-14 09:46:50|42991|42951|42986|42946|42991|42951|42986|42946|4
1620985620000|2021-05-14 09:47:00|42991|42951|42991|42951|42991|42951|42991|42951|0
1620985640000|2021-05-14 09:47:20|||||||||2
1620985670000|2021-05-14 09:47:50|42981|42941|42991|42951|42991|42951|42981|42941|7
1620985680000|2021-05-14 09:48:00|42986|42946|42981|42941|42986|42946|42981|42941|0
1620985690000|2021-05-14 09:48:10|42986|42946|42986|42946|42986|42946|42986|42946|1
1620985700000|2021-05-14 09:48:20|42991|42951|42991|42951|42991|42951|42991|42951|0
1620985710000|2021-05-14 09:48:30|42995.9|42955.9|42995.9|42955.9|43001|42961|42995.9|42955.9|1
1620985740000|2021-05-14 09:49:00|42996|42956|42996|42956|42996|42956|42996|42956|0
1620985750000|2021-05-14 09:49:10|42995.9|42955.9|42996|42956|42996|42956|42995.9|42955.9|0
1620985760000|2021-05-14 09:49:20|42991|42951|42991|42951|42991|42951|42991|42951|4
1620985780000|2021-05-14 09:49:40|||||||||3
1620985800000|2021-05-14 09:50:00|43000.9|42960.9|43001|42961|43001|42961|43000.9|42960.9|4
1620985810000|2021-05-14 09:50:10|43025.9|42985.9|43031|42991|43035.9|42995.9|43025.9|42985.9|7
1620985850000|2021-05-14 09:50:50|||||||||1
1620985870000|2021-05-14 09:51:10|43021|42981|43021|42981|43021|42981|43021|42981|1
1620985910000|2021-05-14 09:51:50|||||||||1
1620985930000|2021-05-14 09:52:10|43011|42971|43011|42971|43011|42971|43011|42971|5
1620985940000|2021-05-14 09:52:20|43006|42966|43006|42966|43011|42971|43006|42966|5
1620985960000|2021-05-14 09:52:40|43011|42971|43011|42971|43011|42971|43011|42971|0
1620985970000|2021-05-14 09:52:50|43001|42961|43001|42961|43001|42961|43001|42961|9
1620986000000|2021-05-14 09:53:20|43006|42966|43006|42966|43006|42966|43006|42966|1
1620986010000|2021-05-14 09:53:30|43005.9|42965.9|42996|42956|43005.9|42965.9|42996|42956|2
1620986030000|2021-05-14 09:53:50|42991|42951|42991|42951|42996|42956|42991|42951|1
1620986040000|2021-05-14 09:54:00|42996|42956|42991|42951|42996|42956|42991|42951|0
1620986050000|2021-05-14 09:54:10|42976.1|42936.1|42986|42946|42986|42946|42976.1|42936.1|6
1620986060000|2021-05-14 09:54:20|42991|42951|43001|42961|43001|42961|42991|42951|1
1620986070000|2021-05-14 09:54:30|43006|42966|43011|42971|43011|42971|43006|42966|0
1620986080000|2021-05-14 09:54:40|||||||||7
1620986090000|2021-05-14 09:54:50|||||||||4
1620986100000|2021-05-14 09:55:00|||||||||1
1620986110000|2021-05-14 09:55:10|43026|42986|43026|42986|43026|42986|43026|42986|6
1620986120000|2021-05-14 09:55:20|43031|42991|43036|42996|43041|43001|43031|42991|7
1620986130000|2021-05-14 09:55:30|43031|42991|43026|42986|43041|43001|43026|42986|1
1620986140000|2021-05-14 09:55:40|43021|42981|43026|42986|43026|42986|43021|42981|0
1620986150000|2021-05-14 09:55:50|43021|42981|43021|42981|43021|42981|43021|42981|0
1620986160000|2021-05-14 09:56:00|43056|43016|43061|43021|43061|43021|43056|43016|36
1620986170000|2021-05-14 09:56:10|43060.9|43020.9|43060.9|43020.9|43061|43021|43055.9|43015.9|3
1620986180000|2021-05-14 09:56:20|43051|43011|43051|43011|43055.9|43015.9|43046|43006|0
1620986190000|2021-05-14 09:56:30|43055.9|43015.9|43051|43011|43055.9|43015.9|43051|43011|0
1620986200000|2021-05-14 09:56:40|43045.9|43005.9|43046|43006|43051|43011|43045.9|43005.9|2
1620986210000|2021-05-14 09:56:50|43045.9|43005.9|43041|43001|43046|43006|43041|43001|2
1620986220000|2021-05-14 09:57:00|43036|42996|43036|42996|43036|42996|43036|42996|0
1620986230000|2021-05-14 09:57:10|43041|43001|43041|43001|43041|43001|43041|43001|0
1620986240000|2021-05-14 09:57:20|43036|42996|43036|42996|43036|42996|43036|42996|1
1620986250000|2021-05-14 09:57:30|43041|43001|43041|43001|43041|43001|43031|42991|2
1620986260000|2021-05-14 09:57:40|43051|43011|43051|43011|43051|43011|43051|43011|1
1620986270000|2021-05-14 09:57:50|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|0
1620986290000|2021-05-14 09:58:10|43060.9|43020.9|43051|43011|43060.9|43020.9|43051|43011|4
1620986300000|2021-05-14 09:58:20|43050.9|43010.9|43046|43006|43050.9|43010.9|43036|42996|1
1620986320000|2021-05-14 09:58:40|43061|43021|43056|43016|43061|43021|43055.9|43015.9|2
1620986330000|2021-05-14 09:58:50|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|0
1620986340000|2021-05-14 09:59:00|43051|43011|43051|43011|43055.9|43015.9|43051|43011|0
1620986350000|2021-05-14 09:59:10|43051.1|43011.1|43046|43006|43061|43021|43046|43006|10
1620986360000|2021-05-14 09:59:20|43056|43016|43056|43016|43061|43021|43056|43016|0
1620986370000|2021-05-14 09:59:30|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|0
1620986380000|2021-05-14 09:59:40|43060.9|43020.9|43060.9|43020.9|43060.9|43020.9|43060.9|43020.9|2
1620986390000|2021-05-14 09:59:50|43056|43016|43055.9|43015.9|43060.9|43020.9|43055.9|43015.9|1
1620986400000|2021-05-14 10:00:00|43056|43016|43050.9|43010.9|43056|43016|43050.9|43010.9|0
1620986410000|2021-05-14 10:00:10|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|43055.9|43015.9|1
1620986420000|2021-05-14 10:00:20|||||||||1
1620986430000|2021-05-14 10:00:30|43050.9|43010.9|43046|43006|43050.9|43010.9|43046|43006|0
1620986450000|2021-05-14 10:00:50|43050.9|43010.9|43060.9|43020.9|43060.9|43020.9|43050.9|43010.9|3
1620986460000|2021-05-14 10:01:00|43055.9|43015.9|43060.9|43020.9|43060.9|43020.9|43055.9|43015.9|0
1620986470000|2021-05-14 10:01:10|||||||||12
1620986480000|2021-05-14 10:01:20|43061|43021|43061|43021|43061|43021|43061|43021|0
1620986490000|2021-05-14 10:01:30|43060.9|43020.9|43061|43021|43061|43021|43060.9|43020.9|4
1620986500000|2021-05-14 10:01:40|43060.9|43020.9|43061|43021|43061|43021|43060.9|43020.9|2
1620986510000|2021-05-14 10:01:50|43060.9|43020.9|43051|43011|43061|43021|43051|43011|6
1620986520000|2021-05-14 10:02:00|43055.9|43015.9|43056|43016|43061|43021|43055.9|43015.9|4
1620986540000|2021-05-14 10:02:20|43051|43011|43046|43006|43051|43011|43046|43006|3
1620986550000|2021-05-14 10:02:30|43051|43011|43051|43011|43051|43011|43046|43006|0
1620986570000|2021-05-14 10:02:50|43055.9|43015.9|43056|43016|43056|43016|43055.9|43015.9|0
1620986580000|2021-05-14 10:03:00|43051|43011|43061|43021|43061|43021|43051|43011|2
1620986600000|2021-05-14 10:03:20|43070.9|43030.9|43075.9|43035.9|43075.9|43035.9|43070.9|43030.9|2
1620986610000|2021-05-14 10:03:30|43080.9|43040.9|43081|43041|43081|43041|43075.9|43035.9|0
1620986630000|2021-05-14 10:03:50|43086|43046|43086|43046|43086|43046|43086|43046|10
1620986640000|2021-05-14 10:04:00|43090.9|43050.9|43105.9|43065.9|43105.9|43065.9|43090.9|43050.9|3
1620986650000|2021-05-14 10:04:10|43091|43051|43096|43056|43101|43061|43091|43051|1
1620986670000|2021-05-14 10:04:30|43101|43061|43101|43061|43101|43061|43101|43061|0
1620986690000|2021-05-14 10:04:50|43100.9|43060.9|43091|43051|43100.9|43060.9|43091|43051|2
1620986700000|2021-05-14 10:05:00|43086|43046|43086|43046|43091|43051|43081|43041|3
1620986710000|2021-05-14 10:05:10|43085.9|43045.9|43071|43031|43085.9|43045.9|43071|43031|2
1620986720000|2021-05-14 10:05:20|43076|43036|43076|43036|43076|43036|43076|43036|1
1620986730000|2021-05-14 10:05:30|43086|43046|43105.9|43065.9|43105.9|43065.9|43086|43046|3
1620986740000|2021-05-14 10:05:40|43100.9|43060.9|43110.8|43070.8|43110.8|43070.8|43100.9|43060.9|2
1620986750000|2021-05-14 10:05:50|43095.9|43055.9|43095.9|43055.9|43095.9|43055.9|43095.9|43055.9|9
1620986770000|2021-05-14 10:06:10|43085.9|43045.9|43095.9|43055.9|43100.9|43060.9|43085.9|43045.9|1
1620986780000|2021-05-14 10:06:20|43090.9|43050.9|43095.9|43055.9|43095.9|43055.9|43090.9|43050.9|1
1620986790000|2021-05-14 10:06:30|43095.8|43055.8|43090.9|43050.9|43095.9|43055.9|43090.9|43050.9|0
1620986800000|2021-05-14 10:06:40|43095.9|43055.9|43105.9|43065.9|43110.8|43070.8|43095.9|43055.9|2
1620986810000|2021-05-14 10:06:50|43140.9|43100.9|43145.9|43105.9|43150.9|43110.9|43135.9|43095.9|5
1620986820000|2021-05-14 10:07:00|43140.9|43100.9|43130.9|43090.9|43140.9|43100.9|43130.9|43090.9|1
1620986830000|2021-05-14 10:07:10|43125.9|43085.9|43115.9|43075.9|43125.9|43085.9|43110.9|43070.9|2
1620986840000|2021-05-14 10:07:20|43110.9|43070.9|43135.9|43095.9|43135.9|43095.9|43110.9|43070.9|21
1620986850000|2021-05-14 10:07:30|43125.9|43085.9|43130.9|43090.9|43130.9|43090.9|43125.9|43085.9|1
1620986860000|2021-05-14 10:07:40|43125.9|43085.9|43135.9|43095.9|43135.9|43095.9|43125.9|43085.9|1
1620986870000|2021-05-14 10:07:50|43130.9|43090.9|43125.9|43085.9|43130.9|43090.9|43125.9|43085.9|8
1620986880000|2021-05-14 10:08:00|43130.9|43090.9|43135.9|43095.9|43135.9|43095.9|43125.9|43085.9|0
1620986890000|2021-05-14 10:08:10|43130.9|43090.9|43135.9|43095.9|43135.9|43095.9|43130.9|43090.9|2
1620986910000|2021-05-14 10:08:30|43140.8|43100.8|43135.9|43095.9|43140.9|43100.9|43135.9|43095.9|18
1620986920000|2021-05-14 10:08:40|||||||||2
1620986930000|2021-05-14 10:08:50|43140.9|43100.9|43140.9|43100.9|43140.9|43100.9|43140.9|43100.9|0
1620986940000|2021-05-14 10:09:00|43145.9|43105.9|43145.9|43105.9|43145.9|43105.9|43145.9|43105.9|5
1620986950000|2021-05-14 10:09:10|43145.8|43105.8|43135.9|43095.9|43145.8|43105.8|43135.9|43095.9|0
1620986960000|2021-05-14 10:09:20|43140.9|43100.9|43135.9|43095.9|43140.9|43100.9|43135.9|43095.9|7
1620986970000|2021-05-14 10:09:30|43130.9|43090.9|43135.9|43095.9|43140.8|43100.8|43130.9|43090.9|3
1620986980000|2021-05-14 10:09:40|43135.8|43095.8|43130.8|43090.8|43140.8|43100.8|43130.8|43090.8|0
1620986990000|2021-05-14 10:09:50|43135.8|43095.8|43135.8|43095.8|43135.8|43095.8|43130.8|43090.8|4
1620987000000|2021-05-14 10:10:00|43150.7|43110.7|43155.8|43115.8|43160.8|43120.8|43150.7|43110.7|3
1620987010000|2021-05-14 10:10:10|43160.8|43120.8|43150.8|43110.8|43160.8|43120.8|43150.8|43110.8|1
1620987020000|2021-05-14 10:10:20|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|2
1620987040000|2021-05-14 10:10:40|43135.9|43095.9|43135.9|43095.9|43135.9|43095.9|43130.9|43090.9|4
1620987050000|2021-05-14 10:10:50|43140.8|43100.8|43145.9|43105.9|43145.9|43105.9|43140.8|43100.8|0
1620987060000|2021-05-14 10:11:00|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|43145.8|43105.8|0
1620987070000|2021-05-14 10:11:10|43150.8|43110.8|43135.8|43095.8|43155.8|43115.8|43130.8|43090.8|13
1620987080000|2021-05-14 10:11:20|43130.8|43090.8|43130.8|43090.8|43135.8|43095.8|43130.8|43090.8|2
1620987090000|2021-05-14 10:11:30|43125.8|43085.8|43120.8|43080.8|43125.8|43085.8|43120.8|43080.8|1
1620987100000|2021-05-14 10:11:40|43125.8|43085.8|43125.8|43085.8|43130.8|43090.8|43125.8|43085.8|0
1620987110000|2021-05-14 10:11:50|43130.8|43090.8|43135.8|43095.8|43135.8|43095.8|43130.8|43090.8|2
1620987120000|2021-05-14 10:12:00|43130.9|43090.9|43125.8|43085.8|43130.9|43090.9|43125.8|43085.8|1
1620987130000|2021-05-14 10:12:10|43125.9|43085.9|43115.8|43075.8|43125.9|43085.9|43115.8|43075.8|0
1620987140000|2021-05-14 10:12:20|43110.9|43070.9|43125.8|43085.8|43125.8|43085.8|43110.8|43070.8|2
1620987150000|2021-05-14 10:12:30|43130.8|43090.8|43125.8|43085.8|43130.8|43090.8|43125.8|43085.8|13
1620987180000|2021-05-14 10:13:00|43130.8|43090.8|43125.8|43085.8|43130.8|43090.8|43125.8|43085.8|1
1620987190000|2021-05-14 10:13:10|||||||||2
1620987220000|2021-05-14 10:13:40|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|0
1620987240000|2021-05-14 10:14:00|43125.8|43085.8|43130.8|43090.8|43130.8|43090.8|43125.8|43085.8|1
1620987250000|2021-05-14 10:14:10|43125.9|43085.9|43125.8|43085.8|43125.9|43085.9|43125.8|43085.8|0
1620987260000|2021-05-14 10:14:20|43120.8|43080.8|43120.8|43080.8|43125.8|43085.8|43120.8|43080.8|0
1620987270000|2021-05-14 10:14:30|43130.8|43090.8|43120.8|43080.8|43130.8|43090.8|43120.8|43080.8|2
1620987300000|2021-05-14 10:15:00|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|1
1620987310000|2021-05-14 10:15:10|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|1
1620987330000|2021-05-14 10:15:30|43125.9|43085.9|43125.9|43085.9|43125.9|43085.9|43125.9|43085.9|0
1620987350000|2021-05-14 10:15:50|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|0
1620987400000|2021-05-14 10:16:40|43120.8|43080.8|43120.8|43080.8|43125.8|43085.8|43120.8|43080.8|1
1620987410000|2021-05-14 10:16:50|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|2
1620987470000|2021-05-14 10:17:50|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|43130.8|43090.8|0
1620987480000|2021-05-14 10:18:00|43135.8|43095.8|43130.8|43090.8|43135.8|43095.8|43130.8|43090.8|1
1620987520000|2021-05-14 10:18:40|43125.8|43085.8|43120.8|43080.8|43125.8|43085.8|43120.8|43080.8|3
1620987550000|2021-05-14 10:19:10|43110.8|43070.8|43110.8|43070.8|43110.8|43070.8|43110.8|43070.8|7
1620987580000|2021-05-14 10:19:40|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|1
1620987590000|2021-05-14 10:19:50|43100.9|43060.9|43100.8|43060.8|43100.9|43060.9|43100.8|43060.8|0
1620987600000|2021-05-14 10:20:00|43100.9|43060.9|43105.8|43065.8|43105.8|43065.8|43100.9|43060.9|2
1620987620000|2021-05-14 10:20:20|43110.8|43070.8|43110.8|43070.8|43110.8|43070.8|43105.8|43065.8|5
1620987640000|2021-05-14 10:20:40|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|43105.8|43065.8|1
1620987650000|2021-05-14 10:20:50|43100.8|43060.8|43095.8|43055.8|43100.8|43060.8|43095.8|43055.8|0
1620987660000|2021-05-14 10:21:00|43100.8|43060.8|43100.8|43060.8|43105.8|43065.8|43100.8|43060.8|2
1620987700000|2021-05-14 10:21:40|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|43095.8|43055.8|0
1620987720000|2021-05-14 10:22:00|43095.9|43055.9|43090.9|43050.9|43095.9|43055.9|43090.9|43050.9|0
1620987730000|2021-05-14 10:22:10|43090.8|43050.8|43085.8|43045.8|43090.8|43050.8|43080.8|43040.8|0
1620987770000|2021-05-14 10:22:50|43080.9|43040.9|43085.8|43045.8|43085.8|43045.8|43080.8|43040.8|0
1620987780000|2021-05-14 10:23:00|43080.8|43040.8|43075.8|43035.8|43080.8|43040.8|43070.8|43030.8|1
1620987790000|2021-05-14 10:23:10|43070.8|43030.8|43065.8|43025.8|43070.8|43030.8|43065.8|43025.8|6
1620987810000|2021-05-14 10:23:30|43070.8|43030.8|43065.8|43025.8|43070.8|43030.8|43065.8|43025.8|1
1620987820000|2021-05-14 10:23:40|43060.8|43020.8|43040.8|43000.8|43060.8|43020.8|43035.9|42995.9|14
1620987830000|2021-05-14 10:23:50|||||||||1
1620987850000|2021-05-14 10:24:10|43035.9|42995.9|43035.9|42995.9|43035.9|42995.9|43035.9|42995.9|1
1620987860000|2021-05-14 10:24:20|43030.8|42990.8|43030.8|42990.8|43030.8|42990.8|43030.8|42990.8|2
1620987890000|2021-05-14 10:24:50|43025.8|42985.8|43020.8|42980.8|43025.8|42985.8|43020.8|42980.8|0
1620987900000|2021-05-14 10:25:00|43015.9|42975.9|43025.8|42985.8|43025.8|42985.8|43015.9|42975.9|1
1620987910000|2021-05-14 10:25:10|43020.8|42980.8|43020.8|42980.8|43020.8|42980.8|43020.8|42980.8|0
1620987920000|2021-05-14 10:25:20|43015.8|42975.8|43015.9|42975.9|43015.9|42975.9|43015.8|42975.8|4
1620987950000|2021-05-14 10:25:50|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|2
1620987960000|2021-05-14 10:26:00|43000.9|42960.9|43000.9|42960.9|43005.9|42965.9|43000.9|42960.9|5
1620987970000|2021-05-14 10:26:10|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|0
1620987980000|2021-05-14 10:26:20|||||||||1
1620987990000|2021-05-14 10:26:30|43010.9|42970.9|43005.9|42965.9|43015.9|42975.9|43000.9|42960.9|2
1620988000000|2021-05-14 10:26:40|43000.9|42960.9|43000.9|42960.9|43005.9|42965.9|43000.9|42960.9|0
1620988010000|2021-05-14 10:26:50|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|43000.9|42960.9|6
1620988020000|2021-05-14 10:27:00|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|0
1620988030000|2021-05-14 10:27:10|43005.9|42965.9|43010.9|42970.9|43010.9|42970.9|43000.9|42960.9|2
1620988040000|2021-05-14 10:27:20|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|0
1620988070000|2021-05-14 10:27:50|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|0
1620988100000|2021-05-14 10:28:20|43020.9|42980.9|43015.9|42975.9|43020.9|42980.9|43015.9|42975.9|5
1620988160000|2021-05-14 10:29:20|43020.9|42980.9|43030.8|42990.8|43030.8|42990.8|43020.8|42980.8|5
1620988190000|2021-05-14 10:29:50|43040.8|43000.8|43015.9|42975.9|43040.8|43000.8|43015.9|42975.9|47
1620988200000|2021-05-14 10:30:00|43010.9|42970.9|43015.8|42975.8|43015.8|42975.8|43010.9|42970.9|1
1620988220000|2021-05-14 10:30:20|43020.9|42980.9|43025.8|42985.8|43025.8|42985.8|43020.9|42980.9|1
1620988230000|2021-05-14 10:30:30|43020.9|42980.9|43015.9|42975.9|43020.9|42980.9|43015.9|42975.9|0
1620988240000|2021-05-14 10:30:40|43020.9|42980.9|43010.9|42970.9|43020.9|42980.9|43010.9|42970.9|1
1620988250000|2021-05-14 10:30:50|43015.8|42975.8|43020.9|42980.9|43020.9|42980.9|43015.8|42975.8|1
1620988260000|2021-05-14 10:31:00|43015.9|42975.9|43010.9|42970.9|43015.9|42975.9|43010.9|42970.9|2
1620988270000|2021-05-14 10:31:10|43000.9|42960.9|43000.9|42960.9|43000.9|42960.9|43000.9|42960.9|0
1620988300000|2021-05-14 10:31:40|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|0
1620988320000|2021-05-14 10:32:00|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|6
1620988330000|2021-05-14 10:32:10|42990.9|42950.9|42980.9|42940.9|42990.9|42950.9|42980.9|42940.9|1
1620988340000|2021-05-14 10:32:20|42970.9|42930.9|42965.8|42925.8|42970.9|42930.9|42965.8|42925.8|6
1620988350000|2021-05-14 10:32:30|42965.9|42925.9|42970.9|42930.9|42970.9|42930.9|42960.9|42920.9|12
1620988380000|2021-05-14 10:33:00|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|1
1620988390000|2021-05-14 10:33:10|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|0
1620988450000|2021-05-14 10:34:10|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|1
1620988470000|2021-05-14 10:34:30|42960.9|42920.9|42970.9|42930.9|42970.9|42930.9|42960.9|42920.9|5
1620988480000|2021-05-14 10:34:40|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|6
1620988490000|2021-05-14 10:34:50|42965.9|42925.9|42970.9|42930.9|42970.9|42930.9|42965.9|42925.9|0
1620988510000|2021-05-14 10:35:10|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|6
1620988570000|2021-05-14 10:36:10|||||||||8
1620988580000|2021-05-14 10:36:20|||||||||5
1620988620000|2021-05-14 10:37:00|||||||||6
1620988630000|2021-05-14 10:37:10|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|2
1620988640000|2021-05-14 10:37:20|42990.8|42950.8|42995.8|42955.8|42995.8|42955.8|42990.8|42950.8|7
1620988660000|2021-05-14 10:37:40|||||||||1
1620988670000|2021-05-14 10:37:50|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|0
1620988720000|2021-05-14 10:38:40|42990.9|42950.9|42995.8|42955.8|42995.8|42955.8|42990.9|42950.9|1
1620988750000|2021-05-14 10:39:10|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|1
1620988760000|2021-05-14 10:39:20|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42990.8|42950.8|1
1620988780000|2021-05-14 10:39:40|42990.8|42950.8|42990.8|42950.8|43000.8|42960.8|42990.8|42950.8|3
1620988790000|2021-05-14 10:39:50|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|0
1620988810000|2021-05-14 10:40:10|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|0
1620988820000|2021-05-14 10:40:20|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|2
1620988850000|2021-05-14 10:40:50|42985.9|42945.9|42970.9|42930.9|42985.9|42945.9|42970.9|42930.9|5
1620988860000|2021-05-14 10:41:00|42970.8|42930.8|42960.9|42920.9|42970.8|42930.8|42960.9|42920.9|4
1620988870000|2021-05-14 10:41:10|42970.8|42930.8|42965.9|42925.9|42970.8|42930.8|42965.9|42925.9|2
1620988890000|2021-05-14 10:41:30|42955.8|42915.8|42950.8|42910.8|42955.8|42915.8|42950.8|42910.8|1
1620988900000|2021-05-14 10:41:40|42955.8|42915.8|42970.8|42930.8|42970.8|42930.8|42955.8|42915.8|0
1620988920000|2021-05-14 10:42:00|42965.8|42925.8|42960.9|42920.9|42970.8|42930.8|42960.9|42920.9|2
1620988930000|2021-05-14 10:42:10|42960.8|42920.8|42975.8|42935.8|42975.8|42935.8|42960.8|42920.8|3
1620988940000|2021-05-14 10:42:20|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|11
1620988950000|2021-05-14 10:42:30|42960.8|42920.8|42965.9|42925.9|42965.9|42925.9|42960.8|42920.8|14
1620988960000|2021-05-14 10:42:40|42960.9|42920.9|42950.9|42910.9|42960.9|42920.9|42950.9|42910.9|1
1620988970000|2021-05-14 10:42:50|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|1
1620988990000|2021-05-14 10:43:10|42950.9|42910.9|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|7
1620989000000|2021-05-14 10:43:20|42950.9|42910.9|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|1
1620989010000|2021-05-14 10:43:30|42950.9|42910.9|42950.8|42910.8|42950.9|42910.9|42940.9|42900.9|3
1620989020000|2021-05-14 10:43:40|42945.9|42905.9|42950.9|42910.9|42950.9|42910.9|42945.9|42905.9|0
1620989030000|2021-05-14 10:43:50|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|42960.9|42920.9|5
1620989040000|2021-05-14 10:44:00|42965.9|42925.9|42960.9|42920.9|42970.9|42930.9|42955.9|42915.9|3
1620989060000|2021-05-14 10:44:20|42955.9|42915.9|42950.9|42910.9|42955.9|42915.9|42950.9|42910.9|0
1620989080000|2021-05-14 10:44:40|||||||||2
1620989100000|2021-05-14 10:45:00|42940.9|42900.9|42965.8|42925.8|42965.8|42925.8|42940.9|42900.9|4
1620989110000|2021-05-14 10:45:10|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42960.9|42920.9|2
1620989120000|2021-05-14 10:45:20|42980.8|42940.8|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|1
1620989130000|2021-05-14 10:45:30|42980.9|42940.9|42970.9|42930.9|42980.9|42940.9|42970.9|42930.9|0
1620989140000|2021-05-14 10:45:40|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|0
1620989170000|2021-05-14 10:46:10|42980.9|42940.9|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|0
1620989180000|2021-05-14 10:46:20|42970.9|42930.9|42950.9|42910.9|42970.9|42930.9|42950.9|42910.9|5
1620989190000|2021-05-14 10:46:30|42955.8|42915.8|42955.9|42915.9|42955.9|42915.9|42955.8|42915.8|0
1620989200000|2021-05-14 10:46:40|42960.9|42920.9|42970.9|42930.9|42970.9|42930.9|42960.9|42920.9|1
1620989210000|2021-05-14 10:46:50|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|0
1620989220000|2021-05-14 10:47:00|42980.9|42940.9|42985.8|42945.8|42985.8|42945.8|42980.9|42940.9|0
1620989230000|2021-05-14 10:47:10|42985.9|42945.9|42985.9|42945.9|42985.9|42945.9|42985.8|42945.8|0
1620989240000|2021-05-14 10:47:20|42990.9|42950.9|42980.9|42940.9|42990.9|42950.9|42980.9|42940.9|0
1620989250000|2021-05-14 10:47:30|42985.8|42945.8|42985.9|42945.9|42985.9|42945.9|42980.9|42940.9|0
1620989280000|2021-05-14 10:48:00|42980.9|42940.9|42980.9|42940.9|42980.9|42940.9|42980.9|42940.9|0
1620989300000|2021-05-14 10:48:20|42975.9|42935.9|42965.9|42925.9|42975.9|42935.9|42965.9|42925.9|3
1620989310000|2021-05-14 10:48:30|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|1
1620989320000|2021-05-14 10:48:40|42975.8|42935.8|42975.9|42935.9|42975.9|42935.9|42975.8|42935.8|1
1620989330000|2021-05-14 10:48:50|42980.8|42940.8|42985.8|42945.8|42985.8|42945.8|42980.8|42940.8|2
1620989340000|2021-05-14 10:49:00|42980.9|42940.9|42985.8|42945.8|42985.8|42945.8|42980.8|42940.8|0
1620989350000|2021-05-14 10:49:10|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|0
1620989360000|2021-05-14 10:49:20|42985.8|42945.8|42985.8|42945.8|42990.8|42950.8|42985.8|42945.8|0
1620989370000|2021-05-14 10:49:30|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|0
1620989410000|2021-05-14 10:50:10|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|43005.8|42965.8|8
1620989420000|2021-05-14 10:50:20|43010.8|42970.8|43005.8|42965.8|43010.9|42970.9|43005.8|42965.8|1
1620989430000|2021-05-14 10:50:30|43005.9|42965.9|43010.8|42970.8|43010.8|42970.8|43005.9|42965.9|0
1620989440000|2021-05-14 10:50:40|43015.9|42975.9|43020.8|42980.8|43020.8|42980.8|43015.9|42975.9|0
1620989460000|2021-05-14 10:51:00|43025.8|42985.8|43035.9|42995.9|43035.9|42995.9|43025.8|42985.8|6
1620989470000|2021-05-14 10:51:10|43040.8|43000.8|43035.9|42995.9|43040.8|43000.8|43035.9|42995.9|3
1620989510000|2021-05-14 10:51:50|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|2
1620989520000|2021-05-14 10:52:00|43020.8|42980.8|43020.8|42980.8|43020.8|42980.8|43020.8|42980.8|5
1620989530000|2021-05-14 10:52:10|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|1
1620989570000|2021-05-14 10:52:50|43020.8|42980.8|43005.9|42965.9|43020.9|42980.9|43005.9|42965.9|15
1620989580000|2021-05-14 10:53:00|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|0
1620989590000|2021-05-14 10:53:10|43015.9|42975.9|43015.9|42975.9|43020.9|42980.9|43010.9|42970.9|2
1620989600000|2021-05-14 10:53:20|43010.9|42970.9|43005.9|42965.9|43015.9|42975.9|43005.9|42965.9|1
1620989610000|2021-05-14 10:53:30|43000.9|42960.9|43005.9|42965.9|43005.9|42965.9|43000.9|42960.9|1
1620989620000|2021-05-14 10:53:40|43010.9|42970.9|43005.9|42965.9|43010.9|42970.9|43005.9|42965.9|0
1620989650000|2021-05-14 10:54:10|43000.9|42960.9|42995.9|42955.9|43000.9|42960.9|42980.9|42940.9|1
1620989660000|2021-05-14 10:54:20|42990.9|42950.9|42995.9|42955.9|43000.9|42960.9|42985.9|42945.9|0
1620989670000|2021-05-14 10:54:30|43000.9|42960.9|43000.9|42960.9|43000.9|42960.9|43000.9|42960.9|0
1620989680000|2021-05-14 10:54:40|42995.9|42955.9|42990.9|42950.9|42995.9|42955.9|42985.9|42945.9|2
1620989690000|2021-05-14 10:54:50|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|1
1620989710000|2021-05-14 10:55:10|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|42990.9|42950.9|0
1620989720000|2021-05-14 10:55:20|43005.9|42965.9|43015.9|42975.9|43015.9|42975.9|43005.9|42965.9|8
1620989730000|2021-05-14 10:55:30|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|0
1620989780000|2021-05-14 10:56:20|43015.8|42975.8|43020.9|42980.9|43020.9|42980.9|43015.8|42975.8|1
1620989790000|2021-05-14 10:56:30|43020.8|42980.8|43015.9|42975.9|43020.9|42980.9|43015.9|42975.9|1
1620989810000|2021-05-14 10:56:50|43025.9|42985.9|43030.9|42990.9|43030.9|42990.9|43025.9|42985.9|11
1620989830000|2021-05-14 10:57:10|43035.9|42995.9|43035.8|42995.8|43035.9|42995.9|43035.8|42995.8|1
1620989840000|2021-05-14 10:57:20|43035.9|42995.9|43025.9|42985.9|43035.9|42995.9|43025.9|42985.9|4
1620989850000|2021-05-14 10:57:30|43020.9|42980.9|43025.9|42985.9|43025.9|42985.9|43020.9|42980.9|0
1620989860000|2021-05-14 10:57:40|43020.9|42980.9|43020.9|42980.9|43020.9|42980.9|43020.9|42980.9|0
1620989880000|2021-05-14 10:58:00|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|43025.8|42985.8|0
1620989890000|2021-05-14 10:58:10|43025.9|42985.9|43020.9|42980.9|43030.8|42990.8|43020.9|42980.9|0
1620989900000|2021-05-14 10:58:20|43010.9|42970.9|43005.9|42965.9|43010.9|42970.9|42995.9|42955.9|1
1620989910000|2021-05-14 10:58:30|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|43010.9|42970.9|0
1620989920000|2021-05-14 10:58:40|43005.9|42965.9|43015.9|42975.9|43015.9|42975.9|43005.9|42965.9|3
1620989930000|2021-05-14 10:58:50|43010.9|42970.9|43015.9|42975.9|43015.9|42975.9|43010.9|42970.9|0
1620989940000|2021-05-14 10:59:00|43020.8|42980.8|43015.8|42975.8|43020.8|42980.8|43015.8|42975.8|0
1620989950000|2021-05-14 10:59:10|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|0
1620989960000|2021-05-14 10:59:20|43010.9|42970.9|43010.9|42970.9|43015.8|42975.8|43010.9|42970.9|0
1620989980000|2021-05-14 10:59:40|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|1
1620989990000|2021-05-14 10:59:50|43020.8|42980.8|43025.8|42985.8|43025.8|42985.8|43020.8|42980.8|9
1620990000000|2021-05-14 11:00:00|43020.9|42980.9|43010.9|42970.9|43020.9|42980.9|43010.9|42970.9|3
1620990010000|2021-05-14 11:00:10|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|4
1620990020000|2021-05-14 11:00:20|43020.8|42980.8|43010.9|42970.9|43020.8|42980.8|43010.9|42970.9|1
1620990050000|2021-05-14 11:00:50|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|43015.9|42975.9|1
1620990060000|2021-05-14 11:01:00|43010.9|42970.9|43015.9|42975.9|43015.9|42975.9|43010.9|42970.9|0
1620990090000|2021-05-14 11:01:30|43015.8|42975.8|43015.9|42975.9|43015.9|42975.9|43015.8|42975.8|1
1620990100000|2021-05-14 11:01:40|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|43005.9|42965.9|3
1620990110000|2021-05-14 11:01:50|43000.9|42960.9|42990.9|42950.9|43000.9|42960.9|42985.9|42945.9|5
1620990120000|2021-05-14 11:02:00|42995.8|42955.8|42980.9|42940.9|42995.8|42955.8|42980.9|42940.9|3
1620990130000|2021-05-14 11:02:10|42985.8|42945.8|42985.9|42945.9|42985.9|42945.9|42980.9|42940.9|1
1620990140000|2021-05-14 11:02:20|42995.8|42955.8|43000.9|42960.9|43000.9|42960.9|42990.9|42950.9|2
1620990150000|2021-05-14 11:02:30|43005.9|42965.9|42995.9|42955.9|43005.9|42965.9|42995.9|42955.9|1
1620990160000|2021-05-14 11:02:40|42990.9|42950.9|42995.8|42955.8|43005.8|42965.8|42990.9|42950.9|1
1620990170000|2021-05-14 11:02:50|42985.9|42945.9|42985.9|42945.9|42990.8|42950.8|42985.9|42945.9|0
1620990180000|2021-05-14 11:03:00|42985.8|42945.8|42985.8|42945.8|42985.8|42945.8|42985.8|42945.8|0
1620990190000|2021-05-14 11:03:10|42980.9|42940.9|42985.8|42945.8|42985.8|42945.8|42980.8|42940.8|0
1620990210000|2021-05-14 11:03:30|42990.8|42950.8|42980.8|42940.8|42990.8|42950.8|42980.8|42940.8|0
1620990220000|2021-05-14 11:03:40|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|0
1620990230000|2021-05-14 11:03:50|42970.9|42930.9|42965.9|42925.9|42970.9|42930.9|42965.9|42925.9|0
1620990240000|2021-05-14 11:04:00|42960.9|42920.9|42970.8|42930.8|42970.8|42930.8|42960.9|42920.9|1
1620990250000|2021-05-14 11:04:10|42980.8|42940.8|42975.8|42935.8|42980.8|42940.8|42970.8|42930.8|1
1620990260000|2021-05-14 11:04:20|42970.8|42930.8|42965.9|42925.9|42970.8|42930.8|42965.9|42925.9|2
1620990270000|2021-05-14 11:04:30|42960.9|42920.9|42960.8|42920.8|42960.9|42920.9|42960.8|42920.8|0
1620990280000|2021-05-14 11:04:40|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|42965.8|42925.8|1
1620990290000|2021-05-14 11:04:50|42970.8|42930.8|42965.9|42925.9|42970.8|42930.8|42965.9|42925.9|0
1620990300000|2021-05-14 11:05:00|42965.8|42925.8|42955.8|42915.8|42965.9|42925.9|42950.8|42910.8|4
1620990310000|2021-05-14 11:05:10|42955.9|42915.9|42955.8|42915.8|42955.9|42915.9|42950.9|42910.9|3
1620990320000|2021-05-14 11:05:20|42950.8|42910.8|42966|42926|42970.9|42930.9|42945.9|42905.9|19
1620990330000|2021-05-14 11:05:30|42965.9|42925.9|42966|42926|42966|42926|42965.9|42925.9|0
1620990340000|2021-05-14 11:05:40|42965.9|42925.9|42971|42931|42971|42931|42965.9|42925.9|0
1620990350000|2021-05-14 11:05:50|42961|42921|42961|42921|42961|42921|42961|42921|4
1620990360000|2021-05-14 11:06:00|42956|42916|42956|42916|42956|42916|42951|42911|5
1620990370000|2021-05-14 11:06:10|42946.1|42906.1|42951|42911|42951|42911|42946|42906|3
1620990380000|2021-05-14 11:06:20|42946|42906|42946|42906|42951|42911|42946|42906|1
1620990390000|2021-05-14 11:06:30|42951|42911|42951|42911|42951|42911|42946|42906|0
1620990400000|2021-05-14 11:06:40|42946|42906|42956|42916|42956|42916|42946|42906|3
1620990410000|2021-05-14 11:06:50|42961|42921|42956|42916|42966|42926|42956|42916|13
1620990420000|2021-05-14 11:07:00|42961|42921|42956|42916|42961|42921|42956|42916|0
1620990430000|2021-05-14 11:07:10|42961|42921|42956|42916|42961|42921|42951|42911|3
1620990440000|2021-05-14 11:07:20|42951|42911|42946|42906|42951|42911|42946|42906|3
1620990450000|2021-05-14 11:07:30|42956|42916|42965.9|42925.9|42965.9|42925.9|42956|42916|6
1620990460000|2021-05-14 11:07:40|42966|42926|42966|42926|42975.9|42935.9|42966|42926|0
1620990470000|2021-05-14 11:07:50|42965.9|42925.9|42966|42926|42966|42926|42961|42921|1
1620990490000|2021-05-14 11:08:10|42961|42921|42956|42916|42965.9|42925.9|42956|42916|1
1620990500000|2021-05-14 11:08:20|42951|42911|42951|42911|42951|42911|42951|42911|2
1620990510000|2021-05-14 11:08:30|42946|42906|42946|42906|42951|42911|42941|42901|4
1620990520000|2021-05-14 11:08:40|42950.9|42910.9|42955.9|42915.9|42955.9|42915.9|42946|42906|5
1620990530000|2021-05-14 11:08:50|42961|42921|42951|42911|42961|42921|42951|42911|1
1620990540000|2021-05-14 11:09:00|42946|42906|42946|42906|42946|42906|42946|42906|4
1620990550000|2021-05-14 11:09:10|42951|42911|42951|42911|42951|42911|42951|42911|0
1620990560000|2021-05-14 11:09:20|42946|42906|42946|42906|42951|42911|42941|42901|1
1620990570000|2021-05-14 11:09:30|42941|42901|42946|42906|42946|42906|42941|42901|0
1620990580000|2021-05-14 11:09:40|42950.9|42910.9|42951|42911|42951|42911|42950.9|42910.9|0
1620990590000|2021-05-14 11:09:50|42946|42906|42946|42906|42946|42906|42946|42906|2
1620990600000|2021-05-14 11:10:00|42951|42911|42951|42911|42951|42911|42951|42911|0
1620990610000|2021-05-14 11:10:10|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|1
1620990620000|2021-05-14 11:10:20|42956|42916|42956|42916|42956|42916|42956|42916|0
1620990630000|2021-05-14 11:10:30|42955.9|42915.9|42946|42906|42955.9|42915.9|42946|42906|0
1620990670000|2021-05-14 11:11:10|||||||||9
1620990690000|2021-05-14 11:11:30|42945.9|42905.9|42946|42906|42946|42906|42945.9|42905.9|3
1620990700000|2021-05-14 11:11:40|42950.9|42910.9|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1620990710000|2021-05-14 11:11:50|42956|42916|42955.9|42915.9|42956|42916|42955.9|42915.9|0
1620990720000|2021-05-14 11:12:00|42965.9|42925.9|42960.9|42920.9|42970.9|42930.9|42960.9|42920.9|6
1620990730000|2021-05-14 11:12:10|42965.9|42925.9|42956|42916|42965.9|42925.9|42956|42916|1
1620990740000|2021-05-14 11:12:20|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|0
1620990750000|2021-05-14 11:12:30|42960.9|42920.9|42970.9|42930.9|42975.9|42935.9|42960.9|42920.9|0
1620990760000|2021-05-14 11:12:40|42975.9|42935.9|42970.9|42930.9|42975.9|42935.9|42970.9|42930.9|0
1620990770000|2021-05-14 11:12:50|42975.9|42935.9|42970.9|42930.9|42975.9|42935.9|42970.9|42930.9|0
1620990780000|2021-05-14 11:13:00|42975.9|42935.9|42975.9|42935.9|42980.9|42940.9|42975.9|42935.9|2
1620990790000|2021-05-14 11:13:10|42980.9|42940.9|42975.9|42935.9|42990.8|42950.8|42975.9|42935.9|1
1620990810000|2021-05-14 11:13:30|42976|42936|42970.9|42930.9|42976|42936|42970.9|42930.9|0
1620990840000|2021-05-14 11:14:00|42975.9|42935.9|42985.9|42945.9|42985.9|42945.9|42975.9|42935.9|2
1620990860000|2021-05-14 11:14:20|42980.9|42940.9|42985.9|42945.9|42985.9|42945.9|42980.9|42940.9|1
1620990870000|2021-05-14 11:14:30|42980.9|42940.9|42965.9|42925.9|42980.9|42940.9|42960.9|42920.9|16
1620990880000|2021-05-14 11:14:40|42960.9|42920.9|42950.9|42910.9|42960.9|42920.9|42950.9|42910.9|7
1620990890000|2021-05-14 11:14:50|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|0
1620990900000|2021-05-14 11:15:00|42950.9|42910.9|42945.9|42905.9|42950.9|42910.9|42940.9|42900.9|6
1620990910000|2021-05-14 11:15:10|42950.8|42910.8|42945.9|42905.9|42950.9|42910.9|42945.9|42905.9|3
1620990930000|2021-05-14 11:15:30|42940.9|42900.9|42940.9|42900.9|42940.9|42900.9|42940.9|42900.9|0
1620990940000|2021-05-14 11:15:40|||||||||3
1620990950000|2021-05-14 11:15:50|42935.9|42895.9|42940.9|42900.9|42940.9|42900.9|42935.9|42895.9|2
1620990960000|2021-05-14 11:16:00|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|42945.9|42905.9|2
1620990970000|2021-05-14 11:16:10|||||||||6
1620990980000|2021-05-14 11:16:20|42950.9|42910.9|42945.9|42905.9|42950.9|42910.9|42945.9|42905.9|1
1620990990000|2021-05-14 11:16:30|42940.9|42900.9|42945.9|42905.9|42950.9|42910.9|42940.9|42900.9|0
1620991000000|2021-05-14 11:16:40|42940.9|42900.9|42930.9|42890.9|42940.9|42900.9|42930.9|42890.9|6
1620991010000|2021-05-14 11:16:50|42935.9|42895.9|42940.9|42900.9|42940.9|42900.9|42935.9|42895.9|4
1620991020000|2021-05-14 11:17:00|42945.9|42905.9|42960.9|42920.9|42960.9|42920.9|42945.9|42905.9|1
1620991030000|2021-05-14 11:17:10|42955.9|42915.9|42960.9|42920.9|42960.9|42920.9|42951|42911|8
1620991040000|2021-05-14 11:17:20|||||||||2
1620991050000|2021-05-14 11:17:30|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|1
1620991060000|2021-05-14 11:17:40|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|0
1620991090000|2021-05-14 11:18:10|42945.9|42905.9|42935.9|42895.9|42945.9|42905.9|42935.9|42895.9|2
1620991100000|2021-05-14 11:18:20|42931|42891|42930.9|42890.9|42935.9|42895.9|42930.9|42890.9|4
1620991110000|2021-05-14 11:18:30|42935.9|42895.9|42930.9|42890.9|42935.9|42895.9|42930.9|42890.9|0
1620991120000|2021-05-14 11:18:40|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|0
1620991130000|2021-05-14 11:18:50|42940.9|42900.9|42930.9|42890.9|42940.9|42900.9|42930.9|42890.9|1
1620991160000|2021-05-14 11:19:20|42935.9|42895.9|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|2
1620991170000|2021-05-14 11:19:30|42930.9|42890.9|42930.9|42890.9|42930.9|42890.9|42930.9|42890.9|6
1620991180000|2021-05-14 11:19:40|42925.9|42885.9|42930.9|42890.9|42930.9|42890.9|42925.9|42885.9|2
1620991190000|2021-05-14 11:19:50|42930.8|42890.8|42900.9|42860.9|42930.8|42890.8|42900.9|42860.9|46
1620991200000|2021-05-14 11:20:00|42905.9|42865.9|42920.9|42880.9|42920.9|42880.9|42905.9|42865.9|5
1620991210000|2021-05-14 11:20:10|42905.9|42865.9|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|8
1620991220000|2021-05-14 11:20:20|42900.9|42860.9|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|1
1620991230000|2021-05-14 11:20:30|42905.8|42865.8|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|0
1620991240000|2021-05-14 11:20:40|42900.9|42860.9|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|0
1620991250000|2021-05-14 11:20:50|42905.8|42865.8|42900.9|42860.9|42905.8|42865.8|42900.9|42860.9|0
1620991260000|2021-05-14 11:21:00|42905.9|42865.9|42905.9|42865.9|42910.9|42870.9|42905.9|42865.9|1
1620991270000|2021-05-14 11:21:10|42900.9|42860.9|42905.9|42865.9|42905.9|42865.9|42900.9|42860.9|1
1620991280000|2021-05-14 11:21:20|42910.8|42870.8|42905.9|42865.9|42910.9|42870.9|42905.9|42865.9|0
1620991300000|2021-05-14 11:21:40|42905.8|42865.8|42905.8|42865.8|42905.8|42865.8|42905.8|42865.8|0
1620991310000|2021-05-14 11:21:50|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|0
1620991320000|2021-05-14 11:22:00|42895.9|42855.9|42885.8|42845.8|42900.9|42860.9|42880.9|42840.9|8
1620991330000|2021-05-14 11:22:10|42885.9|42845.9|42890.9|42850.9|42890.9|42850.9|42880.9|42840.9|1
1620991340000|2021-05-14 11:22:20|42895.9|42855.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|2
1620991350000|2021-05-14 11:22:30|42895.9|42855.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|1
1620991360000|2021-05-14 11:22:40|42895.9|42855.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|0
1620991370000|2021-05-14 11:22:50|42885.9|42845.9|42880.9|42840.9|42885.9|42845.9|42880.9|42840.9|1
1620991380000|2021-05-14 11:23:00|42885.8|42845.8|42880.9|42840.9|42885.9|42845.9|42875.9|42835.9|2
1620991390000|2021-05-14 11:23:10|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|0
1620991430000|2021-05-14 11:23:50|42880.9|42840.9|42885.9|42845.9|42885.9|42845.9|42880.9|42840.9|0
1620991440000|2021-05-14 11:24:00|42890.9|42850.9|42890.9|42850.9|42895.8|42855.8|42890.8|42850.8|1
1620991450000|2021-05-14 11:24:10|42895.9|42855.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|0
1620991460000|2021-05-14 11:24:20|42880.9|42840.9|42890.9|42850.9|42890.9|42850.9|42880.9|42840.9|3
1620991480000|2021-05-14 11:24:40|42885.9|42845.9|42875.9|42835.9|42885.9|42845.9|42875.8|42835.8|9
1620991490000|2021-05-14 11:24:50|42870.9|42830.9|42855.9|42815.9|42870.9|42830.9|42855.9|42815.9|5
1620991500000|2021-05-14 11:25:00|42850.9|42810.9|42860.8|42820.8|42860.8|42820.8|42850.9|42810.9|4
1620991510000|2021-05-14 11:25:10|42855.9|42815.9|42855.9|42815.9|42860.8|42820.8|42855.9|42815.9|0
1620991520000|2021-05-14 11:25:20|42855.8|42815.8|42850.8|42810.8|42855.9|42815.9|42850.8|42810.8|1
1620991530000|2021-05-14 11:25:30|42845.9|42805.9|42835.9|42795.9|42845.9|42805.9|42835.9|42795.9|1
1620991540000|2021-05-14 11:25:40|42830.9|42790.9|42835.8|42795.8|42835.8|42795.8|42830.9|42790.9|1
1620991550000|2021-05-14 11:25:50|42830.9|42790.9|42840.8|42800.8|42840.8|42800.8|42830.9|42790.9|0
1620991560000|2021-05-14 11:26:00|42835.9|42795.9|42845.8|42805.8|42850.8|42810.8|42835.9|42795.9|1
1620991570000|2021-05-14 11:26:10|42840.8|42800.8|42850.8|42810.8|42850.8|42810.8|42840.8|42800.8|2
1620991580000|2021-05-14 11:26:20|||||||||6
1620991590000|2021-05-14 11:26:30|42840.8|42800.8|42835.8|42795.8|42840.8|42800.8|42830.8|42790.8|5
1620991600000|2021-05-14 11:26:40|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|42840.8|42800.8|10
1620991610000|2021-05-14 11:26:50|42850.8|42810.8|42855.8|42815.8|42865.8|42825.8|42850.8|42810.8|3
1620991620000|2021-05-14 11:27:00|42850.8|42810.8|42845.8|42805.8|42850.8|42810.8|42845.8|42805.8|3
1620991630000|2021-05-14 11:27:10|42850.8|42810.8|42855.8|42815.8|42855.8|42815.8|42850.8|42810.8|1
1620991640000|2021-05-14 11:27:20|42845.8|42805.8|42850.8|42810.8|42850.8|42810.8|42845.8|42805.8|0
1620991660000|2021-05-14 11:27:40|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|0
1620991670000|2021-05-14 11:27:50|42840.8|42800.8|42845.8|42805.8|42845.8|42805.8|42835.8|42795.8|0
1620991680000|2021-05-14 11:28:00|42835.8|42795.8|42830.8|42790.8|42835.8|42795.8|42830.8|42790.8|4
1620991700000|2021-05-14 11:28:20|42835.8|42795.8|42835.8|42795.8|42835.8|42795.8|42835.8|42795.8|1
1620991710000|2021-05-14 11:28:30|42840.8|42800.8|42830.8|42790.8|42840.8|42800.8|42830.8|42790.8|0
1620991720000|2021-05-14 11:28:40|42825.9|42785.9|42825.8|42785.8|42830.8|42790.8|42820.8|42780.8|3
1620991730000|2021-05-14 11:28:50|42830.8|42790.8|42835.8|42795.8|42840.8|42800.8|42830.8|42790.8|1
1620991740000|2021-05-14 11:29:00|42830.8|42790.8|42845.8|42805.8|42850.8|42810.8|42830.8|42790.8|4
1620991750000|2021-05-14 11:29:10|42850.8|42810.8|42840.8|42800.8|42850.8|42810.8|42840.8|42800.8|2
1620991760000|2021-05-14 11:29:20|42850.8|42810.8|42855.8|42815.8|42855.8|42815.8|42850.8|42810.8|3
1620991770000|2021-05-14 11:29:30|42865.8|42825.8|42875.8|42835.8|42875.8|42835.8|42865.8|42825.8|1
1620991780000|2021-05-14 11:29:40|42880.8|42840.8|42860.8|42820.8|42880.8|42840.8|42860.8|42820.8|3
1620991790000|2021-05-14 11:29:50|42865.8|42825.8|42850.8|42810.8|42865.8|42825.8|42845.8|42805.8|2
1620991800000|2021-05-14 11:30:00|42855.8|42815.8|42855.8|42815.8|42855.8|42815.8|42855.8|42815.8|1
1620991810000|2021-05-14 11:30:10|42860.8|42820.8|42855.8|42815.8|42860.8|42820.8|42855.8|42815.8|2
1620991830000|2021-05-14 11:30:30|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|0
1620991850000|2021-05-14 11:30:50|42855.7|42815.7|42855.8|42815.8|42855.8|42815.8|42855.7|42815.7|2
1620991860000|2021-05-14 11:31:00|42855.7|42815.7|42860.8|42820.8|42860.8|42820.8|42850.8|42810.8|1
1620991870000|2021-05-14 11:31:10|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|0
1620991880000|2021-05-14 11:31:20|||||||||3
1620991890000|2021-05-14 11:31:30|42860.8|42820.8|42845.8|42805.8|42865.8|42825.8|42845.8|42805.8|2
1620991900000|2021-05-14 11:31:40|42840.8|42800.8|42845.8|42805.8|42845.8|42805.8|42840.8|42800.8|0
1620991910000|2021-05-14 11:31:50|42840.8|42800.8|42840.8|42800.8|42845.8|42805.8|42840.8|42800.8|2
1620991920000|2021-05-14 11:32:00|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|0
1620991950000|2021-05-14 11:32:30|42845.7|42805.7|42845.8|42805.8|42845.8|42805.8|42840.8|42800.8|1
1620991960000|2021-05-14 11:32:40|42855.8|42815.8|42855.8|42815.8|42855.8|42815.8|42855.8|42815.8|1
1620991970000|2021-05-14 11:32:50|42860.8|42820.8|42855.8|42815.8|42860.8|42820.8|42855.8|42815.8|0
1620991990000|2021-05-14 11:33:10|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|2
1620992000000|2021-05-14 11:33:20|42860.8|42820.8|42850.8|42810.8|42860.8|42820.8|42850.8|42810.8|0
1620992010000|2021-05-14 11:33:30|42845.8|42805.8|42845.8|42805.8|42850.8|42810.8|42840.8|42800.8|0
1620992020000|2021-05-14 11:33:40|42840.8|42800.8|42845.8|42805.8|42845.8|42805.8|42840.8|42800.8|1
1620992040000|2021-05-14 11:34:00|42825.9|42785.9|42820.8|42780.8|42825.9|42785.9|42820.8|42780.8|1
1620992060000|2021-05-14 11:34:20|42810.8|42770.8|42805.8|42765.8|42810.8|42770.8|42805.8|42765.8|8
1620992070000|2021-05-14 11:34:30|42800.8|42760.8|42800.8|42760.8|42800.8|42760.8|42800.8|42760.8|2
1620992080000|2021-05-14 11:34:40|42790.8|42750.8|42795.8|42755.8|42795.8|42755.8|42790.8|42750.8|5
1620992090000|2021-05-14 11:34:50|42800.8|42760.8|42795.8|42755.8|42800.8|42760.8|42795.8|42755.8|0
1620992100000|2021-05-14 11:35:00|42800.8|42760.8|42790.8|42750.8|42800.8|42760.8|42790.8|42750.8|6
1620992110000|2021-05-14 11:35:10|42790.9|42750.9|42795.8|42755.8|42795.8|42755.8|42790.8|42750.8|1
1620992120000|2021-05-14 11:35:20|42800.8|42760.8|42790.8|42750.8|42800.8|42760.8|42790.8|42750.8|1
1620992130000|2021-05-14 11:35:30|42785.8|42745.8|42780.8|42740.8|42785.8|42745.8|42780.8|42740.8|3
1620992140000|2021-05-14 11:35:40|42790.8|42750.8|42795.8|42755.8|42795.8|42755.8|42790.8|42750.8|2
1620992150000|2021-05-14 11:35:50|42790.8|42750.8|42785.8|42745.8|42790.8|42750.8|42785.8|42745.8|0
1620992160000|2021-05-14 11:36:00|42780.8|42740.8|42795.9|42755.9|42795.9|42755.9|42780.8|42740.8|4
1620992170000|2021-05-14 11:36:10|42800.8|42760.8|42800.8|42760.8|42800.8|42760.8|42795.8|42755.8|0
1620992190000|2021-05-14 11:36:30|42805.8|42765.8|42810.8|42770.8|42810.8|42770.8|42805.8|42765.8|2
1620992220000|2021-05-14 11:37:00|42815.8|42775.8|42830.8|42790.8|42830.8|42790.8|42815.8|42775.8|0
1620992230000|2021-05-14 11:37:10|42840.8|42800.8|42855.8|42815.8|42855.8|42815.8|42840.8|42800.8|1
1620992240000|2021-05-14 11:37:20|42850.8|42810.8|42835.8|42795.8|42855.8|42815.8|42835.8|42795.8|23
1620992250000|2021-05-14 11:37:30|42840.8|42800.8|42845.8|42805.8|42845.9|42805.9|42840.8|42800.8|4
1620992260000|2021-05-14 11:37:40|42845.9|42805.9|42855.8|42815.8|42855.8|42815.8|42845.9|42805.9|2
1620992270000|2021-05-14 11:37:50|42860.8|42820.8|42855.8|42815.8|42860.8|42820.8|42850.8|42810.8|0
1620992280000|2021-05-14 11:38:00|42860.8|42820.8|42855.8|42815.8|42860.8|42820.8|42855.8|42815.8|2
1620992300000|2021-05-14 11:38:20|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|0
1620992310000|2021-05-14 11:38:30|42855.8|42815.8|42865.8|42825.8|42870.8|42830.8|42855.8|42815.8|0
1620992320000|2021-05-14 11:38:40|42860.8|42820.8|42840.9|42800.9|42860.8|42820.8|42835.9|42795.9|3
1620992330000|2021-05-14 11:38:50|42845.9|42805.9|42850.9|42810.9|42850.9|42810.9|42845.9|42805.9|0
1620992340000|2021-05-14 11:39:00|42860.8|42820.8|42845.9|42805.9|42860.9|42820.9|42845.9|42805.9|2
1620992350000|2021-05-14 11:39:10|42855.9|42815.9|42855.9|42815.9|42855.9|42815.9|42855.9|42815.9|0
1620992360000|2021-05-14 11:39:20|42850.9|42810.9|42845.9|42805.9|42850.9|42810.9|42845.9|42805.9|0
1620992370000|2021-05-14 11:39:30|42850.9|42810.9|42850.9|42810.9|42850.9|42810.9|42850.9|42810.9|0
1620992380000|2021-05-14 11:39:40|42860.9|42820.9|42860.9|42820.9|42860.9|42820.9|42860.9|42820.9|0
1620992390000|2021-05-14 11:39:50|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1620992400000|2021-05-14 11:40:00|42870.9|42830.9|42870.9|42830.9|42875.9|42835.9|42870.9|42830.9|0
1620992410000|2021-05-14 11:40:10|42865.9|42825.9|42865.9|42825.9|42870.9|42830.9|42865.9|42825.9|1
1620992420000|2021-05-14 11:40:20|42855.9|42815.9|42865.9|42825.9|42865.9|42825.9|42850.9|42810.9|27
1620992430000|2021-05-14 11:40:30|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|0
1620992440000|2021-05-14 11:40:40|42865.9|42825.9|42870.9|42830.9|42870.9|42830.9|42865.9|42825.9|0
1620992450000|2021-05-14 11:40:50|42865.9|42825.9|42855.9|42815.9|42865.9|42825.9|42855.9|42815.9|1
1620992460000|2021-05-14 11:41:00|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1620992470000|2021-05-14 11:41:10|42855.9|42815.9|42855.9|42815.9|42855.9|42815.9|42845.9|42805.9|3
1620992480000|2021-05-14 11:41:20|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|1
1620992490000|2021-05-14 11:41:30|42860.9|42820.9|42846|42806|42860.9|42820.9|42846|42806|2
1620992500000|2021-05-14 11:41:40|42845.9|42805.9|42825.9|42785.9|42845.9|42805.9|42825.9|42785.9|6
1620992510000|2021-05-14 11:41:50|42826|42786|42825.9|42785.9|42826|42786|42825.9|42785.9|1
1620992520000|2021-05-14 11:42:00|42826|42786|42835.9|42795.9|42835.9|42795.9|42826|42786|2
1620992530000|2021-05-14 11:42:10|42840.9|42800.9|42846|42806|42846|42806|42840.9|42800.9|1
1620992540000|2021-05-14 11:42:20|42850.9|42810.9|42845.9|42805.9|42850.9|42810.9|42845.9|42805.9|1
1620992550000|2021-05-14 11:42:30|42850.9|42810.9|42855.9|42815.9|42855.9|42815.9|42845.9|42805.9|3
1620992560000|2021-05-14 11:42:40|42856|42816|42856|42816|42856|42816|42856|42816|0
1620992570000|2021-05-14 11:42:50|42851|42811|42846|42806|42851|42811|42846|42806|0
1620992580000|2021-05-14 11:43:00|42841|42801|42851|42811|42851|42811|42841|42801|1
1620992590000|2021-05-14 11:43:10|42856|42816|42846|42806|42861|42821|42846|42806|0
1620992600000|2021-05-14 11:43:20|42841|42801|42855.9|42815.9|42855.9|42815.9|42841|42801|4
1620992610000|2021-05-14 11:43:30|42860.9|42820.9|42846|42806|42865.9|42825.9|42846|42806|1
1620992620000|2021-05-14 11:43:40|42851|42811|42861|42821|42865.9|42825.9|42851|42811|1
1620992630000|2021-05-14 11:43:50|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1620992660000|2021-05-14 11:44:20|42861|42821|42880.9|42840.9|42885.9|42845.9|42861|42821|2
1620992670000|2021-05-14 11:44:30|42885.9|42845.9|42890.9|42850.9|42890.9|42850.9|42885.9|42845.9|0
1620992680000|2021-05-14 11:44:40|42885.9|42845.9|42885.9|42845.9|42890.9|42850.9|42885.9|42845.9|2
1620992710000|2021-05-14 11:45:10|42886|42846|42886|42846|42886|42846|42886|42846|0
1620992730000|2021-05-14 11:45:30|42891|42851|42891|42851|42891|42851|42886|42846|0
1620992740000|2021-05-14 11:45:40|42886|42846|42885.9|42845.9|42886|42846|42876|42836|4
1620992750000|2021-05-14 11:45:50|42890.9|42850.9|42881|42841|42890.9|42850.9|42876|42836|2
1620992760000|2021-05-14 11:46:00|42871|42831|42865.9|42825.9|42880.9|42840.9|42861|42821|8
1620992770000|2021-05-14 11:46:10|42870.9|42830.9|42875.9|42835.9|42875.9|42835.9|42870.9|42830.9|0
1620992780000|2021-05-14 11:46:20|42880.9|42840.9|42895.9|42855.9|42895.9|42855.9|42880.9|42840.9|3
1620992790000|2021-05-14 11:46:30|42890.9|42850.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|2
1620992800000|2021-05-14 11:46:40|42885.9|42845.9|42885.9|42845.9|42890.9|42850.9|42885.9|42845.9|1
1620992810000|2021-05-14 11:46:50|42880.9|42840.9|42890.9|42850.9|42890.9|42850.9|42880.9|42840.9|2
1620992820000|2021-05-14 11:47:00|42885.9|42845.9|42865.9|42825.9|42890.9|42850.9|42865.9|42825.9|4
1620992830000|2021-05-14 11:47:10|42870.9|42830.9|42875.9|42835.9|42875.9|42835.9|42865.9|42825.9|2
1620992840000|2021-05-14 11:47:20|42865.9|42825.9|42880.9|42840.9|42880.9|42840.9|42860.9|42820.9|2
1620992850000|2021-05-14 11:47:30|42875.9|42835.9|42880.9|42840.9|42880.9|42840.9|42875.9|42835.9|1
1620992860000|2021-05-14 11:47:40|42890.9|42850.9|42895.9|42855.9|42895.9|42855.9|42890.9|42850.9|1
1620992870000|2021-05-14 11:47:50|42890.9|42850.9|42890.9|42850.9|42895.9|42855.9|42890.9|42850.9|2
1620992890000|2021-05-14 11:48:10|42895.9|42855.9|42895.9|42855.9|42900.9|42860.9|42895.9|42855.9|2
1620992900000|2021-05-14 11:48:20|42900.9|42860.9|42900.9|42860.9|42900.9|42860.9|42895.9|42855.9|4
1620992910000|2021-05-14 11:48:30|42895.9|42855.9|42900.9|42860.9|42900.9|42860.9|42895.8|42855.8|0
1620992920000|2021-05-14 11:48:40|42895.9|42855.9|42895.9|42855.9|42900.9|42860.9|42895.9|42855.9|3
1620992930000|2021-05-14 11:48:50|42900.8|42860.8|42890.8|42850.8|42905.8|42865.8|42890.8|42850.8|8
1620992940000|2021-05-14 11:49:00|42895.9|42855.9|42895.9|42855.9|42895.9|42855.9|42895.9|42855.9|0
1620992950000|2021-05-14 11:49:10|42895.8|42855.8|42895.9|42855.9|42895.9|42855.9|42890.8|42850.8|0
1620992960000|2021-05-14 11:49:20|42890.8|42850.8|42885.8|42845.8|42895.8|42855.8|42885.8|42845.8|2
1620992970000|2021-05-14 11:49:30|42890.8|42850.8|42885.9|42845.9|42890.8|42850.8|42885.8|42845.8|2
1620992980000|2021-05-14 11:49:40|42890.8|42850.8|42895.9|42855.9|42900.8|42860.8|42890.8|42850.8|0
1620992990000|2021-05-14 11:49:50|42895.8|42855.8|42880.9|42840.9|42895.8|42855.8|42880.8|42840.8|1
1620993000000|2021-05-14 11:50:00|42880.8|42840.8|42880.8|42840.8|42890.8|42850.8|42880.8|42840.8|1
1620993020000|2021-05-14 11:50:20|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|42885.8|42845.8|1
1620993030000|2021-05-14 11:50:30|42890.8|42850.8|42885.8|42845.8|42890.8|42850.8|42885.8|42845.8|0
1620993040000|2021-05-14 11:50:40|42880.8|42840.8|42875.9|42835.9|42880.8|42840.8|42875.9|42835.9|11
1620993050000|2021-05-14 11:50:50|42870.9|42830.9|42865.8|42825.8|42870.9|42830.9|42860.9|42820.9|4
1620993060000|2021-05-14 11:51:00|42870.8|42830.8|42855.9|42815.9|42870.8|42830.8|42855.8|42815.8|5
1620993070000|2021-05-14 11:51:10|42865.8|42825.8|42845.9|42805.9|42865.8|42825.8|42845.9|42805.9|5
1620993080000|2021-05-14 11:51:20|42850.9|42810.9|42850.9|42810.9|42850.9|42810.9|42850.9|42810.9|0
1620993090000|2021-05-14 11:51:30|42855.9|42815.9|42840.9|42800.9|42865.9|42825.9|42840.9|42800.9|29
1620993110000|2021-05-14 11:51:50|42845.9|42805.9|42855.9|42815.9|42855.9|42815.9|42845.9|42805.9|5
1620993120000|2021-05-14 11:52:00|42860.9|42820.9|42856|42816|42860.9|42820.9|42856|42816|1
1620993130000|2021-05-14 11:52:10|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|1
1620993140000|2021-05-14 11:52:20|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|1
1620993150000|2021-05-14 11:52:30|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|0
1620993160000|2021-05-14 11:52:40|42866|42826|42860.9|42820.9|42866|42826|42860.9|42820.9|1
1620993170000|2021-05-14 11:52:50|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1620993190000|2021-05-14 11:53:10|42865.8|42825.8|42856|42816|42865.8|42825.8|42856|42816|4
1620993220000|2021-05-14 11:53:40|42860.9|42820.9|42865.9|42825.9|42865.9|42825.9|42860.9|42820.9|2
1620993230000|2021-05-14 11:53:50|42870.9|42830.9|42880.9|42840.9|42880.9|42840.9|42870.9|42830.9|1
1620993250000|2021-05-14 11:54:10|42870.9|42830.9|42875.9|42835.9|42875.9|42835.9|42870.9|42830.9|7
1620993260000|2021-05-14 11:54:20|42880.9|42840.9|42880.9|42840.9|42880.9|42840.9|42880.9|42840.9|2
1620993270000|2021-05-14 11:54:30|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|42885.9|42845.9|0
1620993290000|2021-05-14 11:54:50|42890.8|42850.8|42905.8|42865.8|42905.8|42865.8|42890.8|42850.8|27
1620993300000|2021-05-14 11:55:00|42910.8|42870.8|42905.8|42865.8|42910.8|42870.8|42905.8|42865.8|3
1620993310000|2021-05-14 11:55:10|42910.8|42870.8|42900.8|42860.8|42910.8|42870.8|42900.8|42860.8|0
1620993320000|2021-05-14 11:55:20|42905.8|42865.8|42915.7|42875.7|42925.7|42885.7|42905.8|42865.8|15
1620993330000|2021-05-14 11:55:30|42920.7|42880.7|42915.7|42875.7|42920.7|42880.7|42915.7|42875.7|2
1620993340000|2021-05-14 11:55:40|42920.7|42880.7|42920.7|42880.7|42920.7|42880.7|42920.7|42880.7|1
1620993370000|2021-05-14 11:56:10|42930.7|42890.7|42930.6|42890.6|42930.7|42890.7|42930.6|42890.6|3
1620993380000|2021-05-14 11:56:20|42935.7|42895.7|42925.6|42885.6|42935.7|42895.7|42925.6|42885.6|0
1620993390000|2021-05-14 11:56:30|42920.6|42880.6|42920.7|42880.7|42920.7|42880.7|42920.6|42880.6|0
1620993400000|2021-05-14 11:56:40|42920.6|42880.6|42920.6|42880.6|42920.6|42880.6|42920.6|42880.6|0
1620993410000|2021-05-14 11:56:50|42910.7|42870.7|42915.6|42875.6|42915.7|42875.7|42910.7|42870.7|4
1620993420000|2021-05-14 11:57:00|42910.7|42870.7|42910.7|42870.7|42910.7|42870.7|42910.7|42870.7|0
1620993470000|2021-05-14 11:57:50|42900.7|42860.7|42900.6|42860.6|42900.7|42860.7|42900.6|42860.6|1
1620993480000|2021-05-14 11:58:00|42900.7|42860.7|42905.7|42865.7|42905.7|42865.7|42900.7|42860.7|0
1620993490000|2021-05-14 11:58:10|42910.7|42870.7|42890.7|42850.7|42910.7|42870.7|42890.7|42850.7|3
1620993500000|2021-05-14 11:58:20|42895.7|42855.7|42905.6|42865.6|42905.6|42865.6|42895.6|42855.6|2
1620993510000|2021-05-14 11:58:30|42900.7|42860.7|42895.6|42855.6|42900.7|42860.7|42895.6|42855.6|1
1620993520000|2021-05-14 11:58:40|42895.7|42855.7|42895.7|42855.7|42900.6|42860.6|42895.7|42855.7|2
1620993540000|2021-05-14 11:59:00|42890.7|42850.7|42895.7|42855.7|42895.7|42855.7|42890.7|42850.7|1
1620993560000|2021-05-14 11:59:20|42900.6|42860.6|42900.6|42860.6|42900.6|42860.6|42900.6|42860.6|0
1620993570000|2021-05-14 11:59:30|42895.7|42855.7|42905.6|42865.6|42905.6|42865.6|42895.7|42855.7|3
1620993590000|2021-05-14 11:59:50|42895.6|42855.6|42895.6|42855.6|42895.6|42855.6|42895.6|42855.6|0
1620993600000|2021-05-14 12:00:00|42890.7|42850.7|42890.7|42850.7|42895.6|42855.6|42890.7|42850.7|0
1620993610000|2021-05-14 12:00:10|42885.7|42845.7|42885.7|42845.7|42885.7|42845.7|42885.7|42845.7|0
1620993620000|2021-05-14 12:00:20|42880.7|42840.7|42880.7|42840.7|42880.7|42840.7|42880.7|42840.7|0
1620993630000|2021-05-14 12:00:30|42905.6|42865.6|42910.7|42870.7|42910.7|42870.7|42905.6|42865.6|3
1620993640000|2021-05-14 12:00:40|42905.7|42865.7|42905.6|42865.6|42910.6|42870.6|42900.6|42860.6|0
1620993650000|2021-05-14 12:00:50|42910.6|42870.6|42900.6|42860.6|42910.6|42870.6|42900.6|42860.6|1
1620993660000|2021-05-14 12:01:00|42905.6|42865.6|42910.6|42870.6|42910.6|42870.6|42905.6|42865.6|2
1620993670000|2021-05-14 12:01:10|42905.6|42865.6|42905.6|42865.6|42905.6|42865.6|42905.6|42865.6|1
1620993680000|2021-05-14 12:01:20|42900.6|42860.6|42900.6|42860.6|42905.6|42865.6|42900.6|42860.6|0
1620993700000|2021-05-14 12:01:40|42905.6|42865.6|42915.6|42875.6|42915.6|42875.6|42905.6|42865.6|4
1620993710000|2021-05-14 12:01:50|42920.6|42880.6|42930.6|42890.6|42930.6|42890.6|42915.6|42875.6|12
1620993720000|2021-05-14 12:02:00|||||||||2
1620993730000|2021-05-14 12:02:10|42940.5|42900.5|42940.6|42900.6|42940.6|42900.6|42940.5|42900.5|1
1620993740000|2021-05-14 12:02:20|42940.5|42900.5|42940.5|42900.5|42940.5|42900.5|42940.5|42900.5|1
1620993750000|2021-05-14 12:02:30|42930.5|42890.5|42930.5|42890.5|42930.5|42890.5|42930.5|42890.5|2
1620993780000|2021-05-14 12:03:00|42925.5|42885.5|42925.5|42885.5|42925.5|42885.5|42920.6|42880.6|8
1620993790000|2021-05-14 12:03:10|42920.5|42880.5|42925.5|42885.5|42925.5|42885.5|42920.5|42880.5|1
1620993820000|2021-05-14 12:03:40|42920.5|42880.5|42925.5|42885.5|42925.5|42885.5|42920.5|42880.5|1
1620993830000|2021-05-14 12:03:50|42930.5|42890.5|42940.5|42900.5|42940.5|42900.5|42930.5|42890.5|0
1620993840000|2021-05-14 12:04:00|42935.5|42895.5|42935.5|42895.5|42935.5|42895.5|42935.5|42895.5|0
1620993870000|2021-05-14 12:04:30|42930.5|42890.5|42925.5|42885.5|42930.5|42890.5|42920.5|42880.5|0
1620993880000|2021-05-14 12:04:40|42920.5|42880.5|42920.5|42880.5|42920.5|42880.5|42920.5|42880.5|0
1620993900000|2021-05-14 12:05:00|42925.5|42885.5|42925.5|42885.5|42925.5|42885.5|42925.5|42885.5|2
1620993910000|2021-05-14 12:05:10|42930.5|42890.5|42925.5|42885.5|42930.5|42890.5|42925.5|42885.5|4
1620993940000|2021-05-14 12:05:40|42930.5|42890.5|42920.5|42880.5|42930.5|42890.5|42920.5|42880.5|0
1620993950000|2021-05-14 12:05:50|42915.5|42875.5|42915.5|42875.5|42915.5|42875.5|42915.5|42875.5|2
1620993960000|2021-05-14 12:06:00|42910.6|42870.6|42910.5|42870.5|42910.6|42870.6|42910.5|42870.5|1
1620993970000|2021-05-14 12:06:10|42900.5|42860.5|42900.5|42860.5|42900.5|42860.5|42900.5|42860.5|10
1620993980000|2021-05-14 12:06:20|42895.6|42855.6|42895.6|42855.6|42900.5|42860.5|42895.6|42855.6|2
1620993990000|2021-05-14 12:06:30|42890.6|42850.6|42890.6|42850.6|42890.6|42850.6|42890.6|42850.6|0
1620994000000|2021-05-14 12:06:40|42890.5|42850.5|42875.6|42835.6|42890.5|42850.5|42875.6|42835.6|8
1620994010000|2021-05-14 12:06:50|42875.5|42835.5|42875.5|42835.5|42880.5|42840.5|42870.6|42830.6|2
1620994020000|2021-05-14 12:07:00|42880.5|42840.5|42880.5|42840.5|42880.5|42840.5|42875.5|42835.5|2
1620994030000|2021-05-14 12:07:10|42875.5|42835.5|42875.5|42835.5|42880.5|42840.5|42870.6|42830.6|3
1620994040000|2021-05-14 12:07:20|42870.6|42830.6|42875.5|42835.5|42875.5|42835.5|42870.5|42830.5|1
1620994060000|2021-05-14 12:07:40|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|1
1620994070000|2021-05-14 12:07:50|42870.5|42830.5|42865.6|42825.6|42870.5|42830.5|42865.6|42825.6|0
1620994080000|2021-05-14 12:08:00|42875.5|42835.5|42875.5|42835.5|42875.5|42835.5|42875.5|42835.5|2
1620994100000|2021-05-14 12:08:20|42880.5|42840.5|42880.5|42840.5|42880.6|42840.6|42880.5|42840.5|6
1620994110000|2021-05-14 12:08:30|42880.6|42840.6|42860.6|42820.6|42880.6|42840.6|42860.6|42820.6|7
1620994120000|2021-05-14 12:08:40|||||||||5
1620994130000|2021-05-14 12:08:50|||||||||2
1620994140000|2021-05-14 12:09:00|||||||||3
1620994170000|2021-05-14 12:09:30|||||||||2
1620994190000|2021-05-14 12:09:50|||||||||1
1620994210000|2021-05-14 12:10:10|||||||||8
1620994220000|2021-05-14 12:10:20|42855.6|42815.6|42855.6|42815.6|42855.6|42815.6|42855.6|42815.6|3
1620994230000|2021-05-14 12:10:30|42855.5|42815.5|42855.5|42815.5|42855.6|42815.6|42855.5|42815.5|0
1620994240000|2021-05-14 12:10:40|42855.6|42815.6|42855.5|42815.5|42855.6|42815.6|42855.5|42815.5|0
1620994250000|2021-05-14 12:10:50|42850.6|42810.6|42845.6|42805.6|42850.6|42810.6|42845.6|42805.6|4
1620994270000|2021-05-14 12:11:10|42845.5|42805.5|42850.5|42810.5|42860.5|42820.5|42845.5|42805.5|4
1620994280000|2021-05-14 12:11:20|42855.5|42815.5|42855.6|42815.6|42855.6|42815.6|42855.5|42815.5|2
1620994290000|2021-05-14 12:11:30|42855.5|42815.5|42855.5|42815.5|42860.5|42820.5|42855.5|42815.5|0
1620994320000|2021-05-14 12:12:00|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|0
1620994350000|2021-05-14 12:12:30|||||||||2
1620994380000|2021-05-14 12:13:00|42870.5|42830.5|42870.5|42830.5|42870.5|42830.5|42870.5|42830.5|7
1620994400000|2021-05-14 12:13:20|42870.6|42830.6|42870.5|42830.5|42875.5|42835.5|42870.5|42830.5|0
1620994410000|2021-05-14 12:13:30|42870.6|42830.6|42880.5|42840.5|42880.5|42840.5|42870.6|42830.6|1
1620994420000|2021-05-14 12:13:40|||||||||7
1620994440000|2021-05-14 12:14:00|||||||||2
1620994450000|2021-05-14 12:14:10|||||||||1
1620994460000|2021-05-14 12:14:20|42875.5|42835.5|42875.5|42835.5|42875.5|42835.5|42870.6|42830.6|3
1620994470000|2021-05-14 12:14:30|42875.6|42835.6|42875.6|42835.6|42875.6|42835.6|42875.6|42835.6|1
1620994480000|2021-05-14 12:14:40|42870.5|42830.5|42870.5|42830.5|42870.5|42830.5|42870.5|42830.5|0
1620994500000|2021-05-14 12:15:00|42875.5|42835.5|42875.6|42835.6|42875.6|42835.6|42875.5|42835.5|0
1620994510000|2021-05-14 12:15:10|42875.5|42835.5|42875.5|42835.5|42875.6|42835.6|42875.5|42835.5|0
1620994530000|2021-05-14 12:15:30|42880.5|42840.5|42880.5|42840.5|42880.5|42840.5|42880.5|42840.5|0
1620994540000|2021-05-14 12:15:40|42875.5|42835.5|42875.5|42835.5|42875.5|42835.5|42875.5|42835.5|3
1620994570000|2021-05-14 12:16:10|42895.4|42855.4|42900.4|42860.4|42900.4|42860.4|42895.4|42855.4|2
1620994580000|2021-05-14 12:16:20|42915.4|42875.4|42925.5|42885.5|42925.5|42885.5|42915.4|42875.4|3
1620994590000|2021-05-14 12:16:30|42930.4|42890.4|42920.5|42880.5|42930.4|42890.4|42920.5|42880.5|6
1620994600000|2021-05-14 12:16:40|42915.5|42875.5|42915.5|42875.5|42915.5|42875.5|42915.5|42875.5|0
1620994610000|2021-05-14 12:16:50|42910.5|42870.5|42905.5|42865.5|42915.5|42875.5|42905.4|42865.4|2
1620994620000|2021-05-14 12:17:00|42910.5|42870.5|42905.5|42865.5|42915.4|42875.4|42905.5|42865.5|1
1620994630000|2021-05-14 12:17:10|42900.5|42860.5|42905.5|42865.5|42905.5|42865.5|42895.5|42855.5|1
1620994640000|2021-05-14 12:17:20|42910.5|42870.5|42905.5|42865.5|42910.5|42870.5|42890.5|42850.5|0
1620994650000|2021-05-14 12:17:30|42900.5|42860.5|42885.5|42845.5|42900.5|42860.5|42880.5|42840.5|1
1620994660000|2021-05-14 12:17:40|42880.5|42840.5|42875.5|42835.5|42880.5|42840.5|42870.5|42830.5|0
1620994670000|2021-05-14 12:17:50|42870.5|42830.5|42875.5|42835.5|42875.5|42835.5|42870.5|42830.5|2
1620994680000|2021-05-14 12:18:00|42875.6|42835.6|42875.5|42835.5|42890.5|42850.5|42875.5|42835.5|2
1620994690000|2021-05-14 12:18:10|42875.6|42835.6|42865.5|42825.5|42875.6|42835.6|42865.5|42825.5|2
1620994700000|2021-05-14 12:18:20|42870.5|42830.5|42865.5|42825.5|42870.5|42830.5|42865.5|42825.5|1
1620994710000|2021-05-14 12:18:30|42855.6|42815.6|42855.6|42815.6|42855.6|42815.6|42855.6|42815.6|0
1620994720000|2021-05-14 12:18:40|42855.5|42815.5|42860.5|42820.5|42860.5|42820.5|42855.5|42815.5|0
1620994730000|2021-05-14 12:18:50|42870.5|42830.5|42865.5|42825.5|42870.5|42830.5|42865.5|42825.5|4
1620994740000|2021-05-14 12:19:00|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|0
1620994750000|2021-05-14 12:19:10|42855.5|42815.5|42830.6|42790.6|42855.5|42815.5|42830.6|42790.6|14
1620994760000|2021-05-14 12:19:20|42830.5|42790.5|42825.6|42785.6|42830.5|42790.5|42825.6|42785.6|3
1620994770000|2021-05-14 12:19:30|42810.5|42770.5|42805.5|42765.5|42810.5|42770.5|42805.5|42765.5|1
1620994780000|2021-05-14 12:19:40|42810.5|42770.5|42815.5|42775.5|42815.5|42775.5|42810.5|42770.5|5
1620994820000|2021-05-14 12:20:20|42810.5|42770.5|42800.5|42760.5|42810.5|42770.5|42800.5|42760.5|4
1620994830000|2021-05-14 12:20:30|42805.4|42765.4|42805.4|42765.4|42805.4|42765.4|42805.4|42765.4|0
1620994850000|2021-05-14 12:20:50|42800.5|42760.5|42795.5|42755.5|42800.5|42760.5|42795.4|42755.4|3
1620994860000|2021-05-14 12:21:00|42795.4|42755.4|42790.5|42750.5|42795.4|42755.4|42790.5|42750.5|2
1620994870000|2021-05-14 12:21:10|42785.5|42745.5|42785.5|42745.5|42795.4|42755.4|42780.5|42740.5|7
1620994880000|2021-05-14 12:21:20|42790.5|42750.5|42795.4|42755.4|42800.5|42760.5|42790.5|42750.5|0
1620994890000|2021-05-14 12:21:30|42790.5|42750.5|42795.4|42755.4|42795.4|42755.4|42790.5|42750.5|1
1620994900000|2021-05-14 12:21:40|42790.5|42750.5|42795.4|42755.4|42795.4|42755.4|42790.5|42750.5|0
1620994910000|2021-05-14 12:21:50|42790.5|42750.5|42795.4|42755.4|42795.4|42755.4|42790.4|42750.4|1
1620994930000|2021-05-14 12:22:10|42800.5|42760.5|42795.4|42755.4|42800.5|42760.5|42795.4|42755.4|1
1620994940000|2021-05-14 12:22:20|42790.5|42750.5|42785.4|42745.4|42790.5|42750.5|42785.4|42745.4|1
1620994950000|2021-05-14 12:22:30|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|42785.4|42745.4|1
1620994960000|2021-05-14 12:22:40|42785.5|42745.5|42785.5|42745.5|42785.5|42745.5|42785.5|42745.5|2
1620994970000|2021-05-14 12:22:50|42790.5|42750.5|42785.4|42745.4|42790.5|42750.5|42785.4|42745.4|0
1620994980000|2021-05-14 12:23:00|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|1
1620994990000|2021-05-14 12:23:10|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|4
1620995000000|2021-05-14 12:23:20|42770.6|42730.6|42775.4|42735.4|42775.5|42735.5|42770.5|42730.5|35
1620995020000|2021-05-14 12:23:40|42775.5|42735.5|42780.5|42740.5|42780.5|42740.5|42775.5|42735.5|4
1620995030000|2021-05-14 12:23:50|42780.4|42740.4|42770.5|42730.5|42780.4|42740.4|42770.5|42730.5|13
1620995040000|2021-05-14 12:24:00|42780.5|42740.5|42795.4|42755.4|42800.4|42760.4|42775.5|42735.5|6
1620995050000|2021-05-14 12:24:10|42800.5|42760.5|42780.5|42740.5|42800.5|42760.5|42780.5|42740.5|5
1620995060000|2021-05-14 12:24:20|42785.5|42745.5|42780.5|42740.5|42795.4|42755.4|42780.5|42740.5|2
1620995070000|2021-05-14 12:24:30|42785.4|42745.4|42805.4|42765.4|42805.4|42765.4|42785.4|42745.4|2
1620995080000|2021-05-14 12:24:40|42810.4|42770.4|42805.5|42765.5|42815.4|42775.4|42805.4|42765.4|4
1620995090000|2021-05-14 12:24:50|42805.4|42765.4|42795.4|42755.4|42805.4|42765.4|42795.4|42755.4|0
1620995100000|2021-05-14 12:25:00|42795.5|42755.5|42795.4|42755.4|42795.5|42755.5|42795.4|42755.4|1
1620995110000|2021-05-14 12:25:10|42795.5|42755.5|42800.5|42760.5|42800.5|42760.5|42795.5|42755.5|0
1620995120000|2021-05-14 12:25:20|42795.5|42755.5|42795.4|42755.4|42795.5|42755.5|42790.5|42750.5|0
1620995130000|2021-05-14 12:25:30|42790.5|42750.5|42795.4|42755.4|42795.4|42755.4|42790.5|42750.5|0
1620995140000|2021-05-14 12:25:40|42810.4|42770.4|42810.4|42770.4|42810.4|42770.4|42810.4|42770.4|8
1620995160000|2021-05-14 12:26:00|42810.5|42770.5|42815.4|42775.4|42815.4|42775.4|42810.5|42770.5|13
1620995190000|2021-05-14 12:26:30|42810.5|42770.5|42800.5|42760.5|42810.5|42770.5|42800.5|42760.5|4
1620995200000|2021-05-14 12:26:40|42795.4|42755.4|42795.4|42755.4|42795.4|42755.4|42795.4|42755.4|1
1620995210000|2021-05-14 12:26:50|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|0
1620995220000|2021-05-14 12:27:00|42785.4|42745.4|42785.5|42745.5|42785.5|42745.5|42785.4|42745.4|2
1620995230000|2021-05-14 12:27:10|42790.4|42750.4|42785.4|42745.4|42790.4|42750.4|42780.5|42740.5|0
1620995240000|2021-05-14 12:27:20|42790.5|42750.5|42785.5|42745.5|42790.5|42750.5|42785.4|42745.4|1
1620995250000|2021-05-14 12:27:30|42790.4|42750.4|42785.4|42745.4|42790.5|42750.5|42785.4|42745.4|0
1620995260000|2021-05-14 12:27:40|42790.4|42750.4|42790.5|42750.5|42790.5|42750.5|42790.4|42750.4|0
1620995280000|2021-05-14 12:28:00|42795.4|42755.4|42785.3|42745.3|42795.4|42755.4|42785.3|42745.3|11
1620995290000|2021-05-14 12:28:10|42790.3|42750.3|42805.4|42765.4|42810.5|42770.5|42790.3|42750.3|6
1620995300000|2021-05-14 12:28:20|42865.3|42825.3|42865.4|42825.4|42870.4|42830.4|42865.3|42825.3|13
1620995310000|2021-05-14 12:28:30|||||||||1
1620995320000|2021-05-14 12:28:40|42870.4|42830.4|42870.4|42830.4|42870.4|42830.4|42865.4|42825.4|2
1620995330000|2021-05-14 12:28:50|42875.3|42835.3|42875.3|42835.3|42875.3|42835.3|42875.3|42835.3|1
1620995340000|2021-05-14 12:29:00|42875.4|42835.4|42875.4|42835.4|42885.3|42845.3|42875.4|42835.4|3
1620995350000|2021-05-14 12:29:10|42875.5|42835.5|42885.3|42845.3|42900.3|42860.3|42875.5|42835.5|3
1620995360000|2021-05-14 12:29:20|42895.3|42855.3|42895.3|42855.3|42895.3|42855.3|42895.3|42855.3|14
1620995370000|2021-05-14 12:29:30|42890.4|42850.4|42900.3|42860.3|42900.3|42860.3|42885.4|42845.4|2
1620995380000|2021-05-14 12:29:40|42905.3|42865.3|42900.3|42860.3|42905.3|42865.3|42900.3|42860.3|0
1620995400000|2021-05-14 12:30:00|42905.3|42865.3|42905.3|42865.3|42905.3|42865.3|42905.3|42865.3|1
1620995410000|2021-05-14 12:30:10|42915.3|42875.3|42915.3|42875.3|42915.3|42875.3|42915.3|42875.3|2
1620995420000|2021-05-14 12:30:20|42910.3|42870.3|42865.3|42825.3|42915.3|42875.3|42865.3|42825.3|26
1620995430000|2021-05-14 12:30:30|42860.4|42820.4|42850.3|42810.3|42860.4|42820.4|42845.3|42805.3|5
1620995440000|2021-05-14 12:30:40|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|0
1620995450000|2021-05-14 12:30:50|42860.3|42820.3|42865.3|42825.3|42865.3|42825.3|42860.3|42820.3|6
1620995460000|2021-05-14 12:31:00|42870.3|42830.3|42870.3|42830.3|42890.3|42850.3|42870.3|42830.3|20
1620995470000|2021-05-14 12:31:10|42875.3|42835.3|42865.3|42825.3|42875.3|42835.3|42860.3|42820.3|3
1620995480000|2021-05-14 12:31:20|42860.3|42820.3|42850.3|42810.3|42860.3|42820.3|42845.3|42805.3|4
1620995490000|2021-05-14 12:31:30|42855.3|42815.3|42850.4|42810.4|42855.3|42815.3|42850.4|42810.4|2
1620995500000|2021-05-14 12:31:40|42850.3|42810.3|42845.3|42805.3|42850.3|42810.3|42845.3|42805.3|0
1620995510000|2021-05-14 12:31:50|42840.3|42800.3|42815.3|42775.3|42840.3|42800.3|42815.3|42775.3|3
1620995520000|2021-05-14 12:32:00|42820.3|42780.3|42820.4|42780.4|42820.4|42780.4|42810.4|42770.4|13
1620995530000|2021-05-14 12:32:10|42830.3|42790.3|42820.4|42780.4|42830.4|42790.4|42815.3|42775.3|3
1620995540000|2021-05-14 12:32:20|42830.4|42790.4|42845.3|42805.3|42845.3|42805.3|42830.4|42790.4|3
1620995550000|2021-05-14 12:32:30|42845.4|42805.4|42845.4|42805.4|42845.4|42805.4|42845.4|42805.4|0
1620995560000|2021-05-14 12:32:40|42845.3|42805.3|42850.4|42810.4|42850.4|42810.4|42845.3|42805.3|0
1620995570000|2021-05-14 12:32:50|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|1
1620995580000|2021-05-14 12:33:00|42865.3|42825.3|42880.3|42840.3|42880.3|42840.3|42865.3|42825.3|1
1620995590000|2021-05-14 12:33:10|42890.3|42850.3|42895.3|42855.3|42900.3|42860.3|42890.3|42850.3|3
1620995600000|2021-05-14 12:33:20|42890.3|42850.3|42890.3|42850.3|42890.3|42850.3|42890.3|42850.3|0
1620995610000|2021-05-14 12:33:30|42895.3|42855.3|42875.3|42835.3|42895.3|42855.3|42875.3|42835.3|12
1620995620000|2021-05-14 12:33:40|42880.3|42840.3|42880.3|42840.3|42880.3|42840.3|42880.3|42840.3|0
1620995630000|2021-05-14 12:33:50|42875.4|42835.4|42885.4|42845.4|42885.4|42845.4|42870.3|42830.3|3
1620995640000|2021-05-14 12:34:00|42885.3|42845.3|42875.4|42835.4|42885.3|42845.3|42875.4|42835.4|0
1620995650000|2021-05-14 12:34:10|42870.4|42830.4|42870.3|42830.3|42870.4|42830.4|42870.3|42830.3|0
1620995660000|2021-05-14 12:34:20|42860.3|42820.3|42855.4|42815.4|42865.4|42825.4|42855.4|42815.4|1
1620995670000|2021-05-14 12:34:30|42860.4|42820.4|42855.4|42815.4|42860.4|42820.4|42855.4|42815.4|0
1620995680000|2021-05-14 12:34:40|42850.4|42810.4|42860.3|42820.3|42860.3|42820.3|42850.3|42810.3|4
1620995690000|2021-05-14 12:34:50|42860.4|42820.4|42855.4|42815.4|42860.4|42820.4|42855.4|42815.4|0
1620995700000|2021-05-14 12:35:00|42855.3|42815.3|42840.4|42800.4|42855.3|42815.3|42840.3|42800.3|0
1620995710000|2021-05-14 12:35:10|42850.4|42810.4|42850.4|42810.4|42850.4|42810.4|42850.4|42810.4|1
1620995720000|2021-05-14 12:35:20|42850.3|42810.3|42840.4|42800.4|42850.3|42810.3|42840.4|42800.4|0
1620995730000|2021-05-14 12:35:30|42845.3|42805.3|42850.3|42810.3|42860.3|42820.3|42845.3|42805.3|1
1620995740000|2021-05-14 12:35:40|42870.3|42830.3|42865.3|42825.3|42870.3|42830.3|42855.4|42815.4|1
1620995750000|2021-05-14 12:35:50|42860.4|42820.4|42860.4|42820.4|42870.4|42830.4|42855.3|42815.3|0
1620995760000|2021-05-14 12:36:00|42865.3|42825.3|42865.3|42825.3|42870.3|42830.3|42860.4|42820.4|3
1620995770000|2021-05-14 12:36:10|42860.4|42820.4|42850.4|42810.4|42860.4|42820.4|42850.3|42810.3|0
1620995780000|2021-05-14 12:36:20|42840.4|42800.4|42850.4|42810.4|42850.4|42810.4|42835.3|42795.3|5
1620995790000|2021-05-14 12:36:30|42860.4|42820.4|42870.3|42830.3|42870.4|42830.4|42860.4|42820.4|0
1620995800000|2021-05-14 12:36:40|42865.4|42825.4|42860.4|42820.4|42870.3|42830.3|42860.4|42820.4|7
1620995810000|2021-05-14 12:36:50|42850.4|42810.4|42830.4|42790.4|42855.4|42815.4|42830.4|42790.4|10
1620995820000|2021-05-14 12:37:00|42835.4|42795.4|42860.4|42820.4|42860.4|42820.4|42830.3|42790.3|2
1620995830000|2021-05-14 12:37:10|42855.4|42815.4|42850.4|42810.4|42870.4|42830.4|42850.4|42810.4|4
1620995840000|2021-05-14 12:37:20|42855.3|42815.3|42855.3|42815.3|42860.4|42820.4|42855.3|42815.3|0
1620995850000|2021-05-14 12:37:30|42855.4|42815.4|42855.4|42815.4|42855.4|42815.4|42855.4|42815.4|0
1620995860000|2021-05-14 12:37:40|42850.4|42810.4|42850.3|42810.3|42860.4|42820.4|42850.3|42810.3|2
1620995870000|2021-05-14 12:37:50|42845.4|42805.4|42850.3|42810.3|42850.3|42810.3|42845.3|42805.3|0
1620995880000|2021-05-14 12:38:00|42860.3|42820.3|42860.3|42820.3|42860.3|42820.3|42860.3|42820.3|2
1620995890000|2021-05-14 12:38:10|42870.3|42830.3|42880.3|42840.3|42880.3|42840.3|42870.3|42830.3|2
1620995910000|2021-05-14 12:38:30|42875.4|42835.4|42875.3|42835.3|42875.4|42835.4|42875.3|42835.3|2
1620995920000|2021-05-14 12:38:40|42870.3|42830.3|42860.3|42820.3|42870.3|42830.3|42860.3|42820.3|1
1620995940000|2021-05-14 12:39:00|42865.4|42825.4|42865.3|42825.3|42870.3|42830.3|42860.3|42820.3|14
1620995960000|2021-05-14 12:39:20|||||||||1
1620995980000|2021-05-14 12:39:40|42870.3|42830.3|42880.3|42840.3|42880.3|42840.3|42870.3|42830.3|31
1620995990000|2021-05-14 12:39:50|42890.3|42850.3|42885.3|42845.3|42890.3|42850.3|42885.3|42845.3|5
1620996000000|2021-05-14 12:40:00|42895.3|42855.3|42895.3|42855.3|42895.3|42855.3|42895.3|42855.3|3
1620996010000|2021-05-14 12:40:10|42890.3|42850.3|42875.3|42835.3|42890.3|42850.3|42875.3|42835.3|4
1620996020000|2021-05-14 12:40:20|42885.3|42845.3|42890.3|42850.3|42895.3|42855.3|42885.3|42845.3|2
1620996030000|2021-05-14 12:40:30|42885.3|42845.3|42885.3|42845.3|42885.3|42845.3|42885.3|42845.3|1
1620996040000|2021-05-14 12:40:40|42880.4|42840.4|42885.3|42845.3|42885.4|42845.4|42880.3|42840.3|1
1620996050000|2021-05-14 12:40:50|42880.3|42840.3|42880.3|42840.3|42880.3|42840.3|42880.3|42840.3|0
1620996060000|2021-05-14 12:41:00|42885.3|42845.3|42885.3|42845.3|42885.3|42845.3|42880.3|42840.3|1
1620996070000|2021-05-14 12:41:10|42890.3|42850.3|42890.3|42850.3|42890.3|42850.3|42890.3|42850.3|0
1620996080000|2021-05-14 12:41:20|42890.2|42850.2|42915.2|42875.2|42915.2|42875.2|42890.2|42850.2|13
1620996090000|2021-05-14 12:41:30|42910.2|42870.2|42925.1|42885.1|42930.1|42890.1|42910.2|42870.2|19
1620996100000|2021-05-14 12:41:40|42935|42895|42940.1|42900.1|42945.1|42905.1|42935|42895|23
1620996110000|2021-05-14 12:41:50|42935.1|42895.1|42935.1|42895.1|42940.1|42900.1|42935|42895|6
1620996120000|2021-05-14 12:42:00|42935|42895|42935.1|42895.1|42935.1|42895.1|42935|42895|0
1620996130000|2021-05-14 12:42:10|42920.1|42880.1|42925|42885|42930|42890|42920.1|42880.1|21
1620996140000|2021-05-14 12:42:20|42920.1|42880.1|42935|42895|42935|42895|42920.1|42880.1|3
1620996150000|2021-05-14 12:42:30|42930|42890|42925.1|42885.1|42935|42895|42920.1|42880.1|4
1620996160000|2021-05-14 12:42:40|42930.1|42890.1|42925.1|42885.1|42930.1|42890.1|42925.1|42885.1|2
1620996170000|2021-05-14 12:42:50|42925|42885|42910.1|42870.1|42925|42885|42910.1|42870.1|2
1620996180000|2021-05-14 12:43:00|42900.1|42860.1|42900.1|42860.1|42900.1|42860.1|42900.1|42860.1|4
1620996190000|2021-05-14 12:43:10|42900|42860|42890.1|42850.1|42900|42860|42890.1|42850.1|2
1620996200000|2021-05-14 12:43:20|42890|42850|42890.1|42850.1|42900.1|42860.1|42890|42850|7
1620996210000|2021-05-14 12:43:30|42885.1|42845.1|42880|42840|42885.1|42845.1|42880|42840|2
1620996220000|2021-05-14 12:43:40|42880.1|42840.1|42880.1|42840.1|42880.1|42840.1|42880.1|42840.1|0
1620996230000|2021-05-14 12:43:50|42880|42840|42870.1|42830.1|42880|42840|42870.1|42830.1|3
1620996240000|2021-05-14 12:44:00|42865.1|42825.1|42855|42815|42865.1|42825.1|42855|42815|1
1620996250000|2021-05-14 12:44:10|42860|42820|42865|42825|42865|42825|42860|42820|0
1620996260000|2021-05-14 12:44:20|42860|42820|42855|42815|42864.9|42824.9|42855|42815|0
1620996270000|2021-05-14 12:44:30|42850|42810|42855|42815|42855|42815|42850|42810|0
1620996280000|2021-05-14 12:44:40|42854.9|42814.9|42860|42820|42865|42825|42854.9|42814.9|0
1620996290000|2021-05-14 12:44:50|42855|42815|42850|42810|42855|42815|42850|42810|1
1620999000000|2021-05-14 13:30:00|42884.6|42844.6|42994.8|42954.8|43049.7|43009.7|42855|42815|317
1620999010000|2021-05-14 13:30:10|42989.7|42949.7|43024.8|42984.8|43034.7|42994.7|42984.8|42944.8|32
1620999020000|2021-05-14 13:30:20|43029.8|42989.8|43009.7|42969.7|43059.7|43019.7|43009.7|42969.7|69
1620999030000|2021-05-14 13:30:30|43024.7|42984.7|43099.7|43059.7|43099.7|43059.7|43024.7|42984.7|110
1620999040000|2021-05-14 13:30:40|43089.7|43049.7|42984.6|42944.6|43089.7|43049.7|42974.7|42934.7|50
1620999050000|2021-05-14 13:30:50|42979.7|42939.7|42994.6|42954.6|43009.7|42969.7|42974.7|42934.7|28
1620999060000|2021-05-14 13:31:00|42999.6|42959.6|43014.6|42974.6|43029.6|42989.6|42974.6|42934.6|113
1620999070000|2021-05-14 13:31:10|43004.6|42964.6|42954.6|42914.6|43004.6|42964.6|42919.6|42879.6|20
1620999080000|2021-05-14 13:31:20|42964.6|42924.6|42974.6|42934.6|42994.6|42954.6|42964.6|42924.6|27
1620999090000|2021-05-14 13:31:30|42979.6|42939.6|43004.6|42964.6|43019.5|42979.5|42979.6|42939.6|30
1620999100000|2021-05-14 13:31:40|43009.6|42969.6|42989.6|42949.6|43024.5|42984.5|42974.6|42934.6|36
1620999110000|2021-05-14 13:31:50|42994.5|42954.5|42884.6|42844.6|42994.6|42954.6|42884.5|42844.5|66
1620999120000|2021-05-14 13:32:00|42894.5|42854.5|42924.6|42884.6|42934.5|42894.5|42889.6|42849.6|32
1620999130000|2021-05-14 13:32:10|42909.6|42869.6|42859.7|42819.7|42924.6|42884.6|42859.7|42819.7|27
1620999140000|2021-05-14 13:32:20|42864.7|42824.7|42834.7|42794.7|42874.6|42834.6|42834.7|42794.7|20
1620999150000|2021-05-14 13:32:30|42829.7|42789.7|42854.6|42814.6|42854.7|42814.7|42829.7|42789.7|16
1620999160000|2021-05-14 13:32:40|42854.7|42814.7|42884.5|42844.5|42884.6|42844.6|42839.7|42799.7|32
1620999170000|2021-05-14 13:32:50|42874.6|42834.6|42834.7|42794.7|42884.6|42844.6|42829.7|42789.7|33
1620999180000|2021-05-14 13:33:00|42844.6|42804.6|42864.7|42824.7|42894.6|42854.6|42834.7|42794.7|32
1620999190000|2021-05-14 13:33:10|42854.9|42814.9|42829.8|42789.8|42884.8|42844.8|42829.8|42789.8|36
1620999200000|2021-05-14 13:33:20|42829.7|42789.7|42834.7|42794.7|42849.7|42809.7|42829.7|42789.7|38
1620999210000|2021-05-14 13:33:30|42839.7|42799.7|42829.8|42789.8|42839.7|42799.7|42829.7|42789.7|40
1620999220000|2021-05-14 13:33:40|42834.7|42794.7|42829.7|42789.7|42839.8|42799.8|42829.7|42789.7|14
1620999230000|2021-05-14 13:33:50|42839.7|42799.7|42834.7|42794.7|42839.7|42799.7|42829.7|42789.7|17
1620999240000|2021-05-14 13:34:00|42839.7|42799.7|42814.7|42774.7|42839.7|42799.7|42809.7|42769.7|55
1620999250000|2021-05-14 13:34:10|42809.8|42769.8|42799.8|42759.8|42824.7|42784.7|42799.7|42759.7|18
1620999260000|2021-05-14 13:34:20|42794.8|42754.8|42759.8|42719.8|42799.7|42759.7|42759.8|42719.8|27
1620999270000|2021-05-14 13:34:30|42764.8|42724.8|42714.8|42674.8|42764.8|42724.8|42709.9|42669.9|41
1620999280000|2021-05-14 13:34:40|42719.8|42679.8|42744.8|42704.8|42744.8|42704.8|42709.8|42669.8|27
1620999290000|2021-05-14 13:34:50|42749.8|42709.8|42754.8|42714.8|42769.8|42729.8|42749.8|42709.8|8
1620999300000|2021-05-14 13:35:00|42759.7|42719.7|42774.8|42734.8|42779.8|42739.8|42759.7|42719.7|19
1620999310000|2021-05-14 13:35:10|42779.8|42739.8|42774.8|42734.8|42799.8|42759.8|42774.8|42734.8|16
1620999320000|2021-05-14 13:35:20|42769.9|42729.9|42709.9|42669.9|42774.7|42734.7|42709.9|42669.9|29
1620999330000|2021-05-14 13:35:30|42709.8|42669.8|42699.9|42659.9|42709.8|42669.8|42699.8|42659.8|18
1620999340000|2021-05-14 13:35:40|42704.8|42664.8|42699.8|42659.8|42714.8|42674.8|42694.8|42654.8|22
1620999350000|2021-05-14 13:35:50|42694.8|42654.8|42630|42590|42709.8|42669.8|42620|42580|25
1620999360000|2021-05-14 13:36:00|42624.9|42584.9|42700|42660|42700|42660|42624.9|42584.9|39
1620999370000|2021-05-14 13:36:10|42710|42670|42725|42685|42740|42700|42710|42670|41
1620999380000|2021-05-14 13:36:20|42740|42700|42725|42685|42740|42700|42720|42680|19
1620999390000|2021-05-14 13:36:30|42730|42690|42710|42670|42730|42690|42700|42660|15
1620999400000|2021-05-14 13:36:40|42705|42665|42720|42680|42730|42690|42705|42665|13
1620999410000|2021-05-14 13:36:50|42710|42670|42700|42660|42714.9|42674.9|42700|42660|10
1620999420000|2021-05-14 13:37:00|42710|42670|42740|42700|42740|42700|42710|42670|17
1620999430000|2021-05-14 13:37:10|42749.9|42709.9|42714.9|42674.9|42760|42720|42709.9|42669.9|41
1620999440000|2021-05-14 13:37:20|42719.9|42679.9|42724.9|42684.9|42729.9|42689.9|42719.9|42679.9|15
1620999450000|2021-05-14 13:37:30|42719.9|42679.9|42729.9|42689.9|42739.9|42699.9|42719.9|42679.9|19
1620999460000|2021-05-14 13:37:40|42730|42690|42739.9|42699.9|42754.9|42714.9|42730|42690|23
1620999470000|2021-05-14 13:37:50|42744.8|42704.8|42764.8|42724.8|42764.8|42724.8|42739.9|42699.9|11
1620999480000|2021-05-14 13:38:00|42759.9|42719.9|42769.9|42729.9|42784.9|42744.9|42759.9|42719.9|19
1620999490000|2021-05-14 13:38:10|42764.9|42724.9|42769.9|42729.9|42779.9|42739.9|42759.9|42719.9|18
1620999500000|2021-05-14 13:38:20|42764.9|42724.9|42769.9|42729.9|42774.9|42734.9|42759.9|42719.9|11
1620999510000|2021-05-14 13:38:30|42774.9|42734.9|42764.9|42724.9|42774.9|42734.9|42759.9|42719.9|5
1620999520000|2021-05-14 13:38:40|42769.9|42729.9|42729.9|42689.9|42769.9|42729.9|42729.9|42689.9|21
1620999530000|2021-05-14 13:38:50|42724.8|42684.8|42739.8|42699.8|42739.9|42699.9|42724.8|42684.8|30
1620999540000|2021-05-14 13:39:00|42734.8|42694.8|42729.8|42689.8|42739.8|42699.8|42724.8|42684.8|10
1620999550000|2021-05-14 13:39:10|42729.9|42689.9|42724.8|42684.8|42729.9|42689.9|42719.8|42679.8|27
1620999560000|2021-05-14 13:39:20|42729.8|42689.8|42674.9|42634.9|42729.8|42689.8|42674.8|42634.8|86
1620999570000|2021-05-14 13:39:30|42669.9|42629.9|42679.8|42639.8|42679.9|42639.9|42659.9|42619.9|19
1620999580000|2021-05-14 13:39:40|42679.9|42639.9|42689.8|42649.8|42699.8|42659.8|42679.9|42639.9|10
1620999590000|2021-05-14 13:39:50|42694.8|42654.8|42689.8|42649.8|42694.8|42654.8|42689.8|42649.8|5
1620999600000|2021-05-14 13:40:00|42694.8|42654.8|42709.8|42669.8|42709.8|42669.8|42694.8|42654.8|24
1620999610000|2021-05-14 13:40:10|42704.8|42664.8|42669.9|42629.9|42704.8|42664.8|42669.9|42629.9|6
1620999620000|2021-05-14 13:40:20|42674.8|42634.8|42664.8|42624.8|42674.9|42634.9|42664.8|42624.8|11
1620999630000|2021-05-14 13:40:30|42659.9|42619.9|42629.9|42589.9|42664.8|42624.8|42629.9|42589.9|30
1620999640000|2021-05-14 13:40:40|42624.9|42584.9|42614.9|42574.9|42624.9|42584.9|42609.9|42569.9|27
1620999650000|2021-05-14 13:40:50|42604.9|42564.9|42614.9|42574.9|42624.8|42584.8|42604.9|42564.9|66
1620999660000|2021-05-14 13:41:00|42609.9|42569.9|42619.9|42579.9|42629.9|42589.9|42609.9|42569.9|31
1620999670000|2021-05-14 13:41:10|42614.9|42574.9|42619.9|42579.9|42629.9|42589.9|42614.9|42574.9|37
1620999680000|2021-05-14 13:41:20|42620|42580|42615|42575|42629.9|42589.9|42615|42575|6
1620999690000|2021-05-14 13:41:30|42614.9|42574.9|42599.9|42559.9|42619.9|42579.9|42599.9|42559.9|4
1620999700000|2021-05-14 13:41:40|42604.9|42564.9|42589.9|42549.9|42609.9|42569.9|42589.9|42549.9|10
1620999710000|2021-05-14 13:41:50|42585|42545|42589.9|42549.9|42589.9|42549.9|42580|42540|8
1620999720000|2021-05-14 13:42:00|42595|42555|42589.9|42549.9|42600|42560|42580|42540|23
1620999730000|2021-05-14 13:42:10|42600|42560|42580|42540|42600|42560|42580|42540|7
1620999740000|2021-05-14 13:42:20|42590|42550|42579.9|42539.9|42590|42550|42579.9|42539.9|6
1620999750000|2021-05-14 13:42:30|42580|42540|42579.9|42539.9|42589.9|42549.9|42545|42505|95
1620999760000|2021-05-14 13:42:40|42580|42540|42579.9|42539.9|42584.9|42544.9|42564.9|42524.9|17
1620999770000|2021-05-14 13:42:50|42574.9|42534.9|42549.9|42509.9|42574.9|42534.9|42545|42505|18
1620999780000|2021-05-14 13:43:00|42554.9|42514.9|42559.9|42519.9|42574.9|42534.9|42540|42500|19
1620999790000|2021-05-14 13:43:10|42555|42515|42539.9|42499.9|42559.9|42519.9|42534.9|42494.9|10
1620999800000|2021-05-14 13:43:20|42549.9|42509.9|42549.9|42509.9|42559.9|42519.9|42539.9|42499.9|16
1620999810000|2021-05-14 13:43:30|42554.9|42514.9|42540|42500|42559.9|42519.9|42539.9|42499.9|16
1620999820000|2021-05-14 13:43:40|42555|42515|42560|42520|42565|42525|42555|42515|8
1620999830000|2021-05-14 13:43:50|42545|42505|42555|42515|42560|42520|42545|42505|10
1620999840000|2021-05-14 13:44:00|42560|42520|42555|42515|42560|42520|42545|42505|18
1620999850000|2021-05-14 13:44:10|42560|42520|42560|42520|42560|42520|42550|42510|12
1620999860000|2021-05-14 13:44:20|42565|42525|42555|42515|42570|42530|42550|42510|20
1620999870000|2021-05-14 13:44:30|42560|42520|42545|42505|42560|42520|42535|42495|17
1620999880000|2021-05-14 13:44:40|42550|42510|42550|42510|42560|42520|42535|42495|7
1620999890000|2021-05-14 13:44:50|42545|42505|42555.1|42515.1|42560|42520|42545|42505|5
1620999900000|2021-05-14 13:45:00|42555|42515|42525|42485|42555|42515|42525|42485|24
1620999910000|2021-05-14 13:45:10|42530|42490|42440.1|42400.1|42530|42490|42430.1|42390.1|47
1620999920000|2021-05-14 13:45:20|42435.1|42395.1|42420.1|42380.1|42440.1|42400.1|42400.1|42360.1|23
1620999930000|2021-05-14 13:45:30|42410.1|42370.1|42435|42395|42440|42400|42400.1|42360.1|18
1620999940000|2021-05-14 13:45:40|42430.1|42390.1|42430.1|42390.1|42445.1|42405.1|42430.1|42390.1|16
1620999950000|2021-05-14 13:45:50|42430|42390|42410.1|42370.1|42430|42390|42410.1|42370.1|25
1620999960000|2021-05-14 13:46:00|42425|42385|42420.1|42380.1|42425|42385|42400.1|42360.1|24
1620999970000|2021-05-14 13:46:10|42425.1|42385.1|42435.1|42395.1|42435.1|42395.1|42410.1|42370.1|49
1620999980000|2021-05-14 13:46:20|42435|42395|42425.1|42385.1|42440.1|42400.1|42420.1|42380.1|10
1620999990000|2021-05-14 13:46:30|42420.1|42380.1|42430.1|42390.1|42430.1|42390.1|42420.1|42380.1|5
1621000000000|2021-05-14 13:46:40|42435|42395|42435|42395|42440|42400|42420.1|42380.1|29
1621000010000|2021-05-14 13:46:50|42440|42400|42470.1|42430.1|42475|42435|42435|42395|70
1621000020000|2021-05-14 13:47:00|42470|42430|42450.1|42410.1|42470.1|42430.1|42450.1|42410.1|15
1621000030000|2021-05-14 13:47:10|42435.1|42395.1|42440.1|42400.1|42440.1|42400.1|42430.1|42390.1|8
1621000040000|2021-05-14 13:47:20|42445.1|42405.1|42440.1|42400.1|42445.1|42405.1|42430.1|42390.1|5
1621000050000|2021-05-14 13:47:30|42445.1|42405.1|42440.1|42400.1|42450|42410|42430.1|42390.1|4
1621000060000|2021-05-14 13:47:40|42445.1|42405.1|42440.1|42400.1|42450.1|42410.1|42435.1|42395.1|11
1621000070000|2021-05-14 13:47:50|42435.1|42395.1|42460.1|42420.1|42460.1|42420.1|42435.1|42395.1|15
1621000080000|2021-05-14 13:48:00|42455.1|42415.1|42455.1|42415.1|42460.1|42420.1|42450.1|42410.1|9
1621000090000|2021-05-14 13:48:10|42450.1|42410.1|42450.1|42410.1|42465.1|42425.1|42440.1|42400.1|26
1621000100000|2021-05-14 13:48:20|42450|42410|42450|42410|42450|42410|42440.2|42400.2|14
1621000110000|2021-05-14 13:48:30|42455|42415|42465.1|42425.1|42465.1|42425.1|42455|42415|18
1621000120000|2021-05-14 13:48:40|42470|42430|42470|42430|42490|42450|42470|42430|9
1621000130000|2021-05-14 13:48:50|42470.1|42430.1|42485|42445|42485.1|42445.1|42470.1|42430.1|6
1621000140000|2021-05-14 13:49:00|42480.1|42440.1|42460.1|42420.1|42480.1|42440.1|42460|42420|16
1621000150000|2021-05-14 13:49:10|42460|42420|42460.1|42420.1|42465.1|42425.1|42440.1|42400.1|15
1621000160000|2021-05-14 13:49:20|42460|42420|42440|42400|42460|42420|42440|42400|7
1621000170000|2021-05-14 13:49:30|42430|42390|42420.1|42380.1|42430|42390|42420.1|42380.1|14
1621000180000|2021-05-14 13:49:40|42410.1|42370.1|42400.1|42360.1|42410.1|42370.1|42390.1|42350.1|17
1621000190000|2021-05-14 13:49:50|42405.1|42365.1|42420|42380|42420.1|42380.1|42405.1|42365.1|6
1621000200000|2021-05-14 13:50:00|42415.1|42375.1|42430.1|42390.1|42435.1|42395.1|42405.1|42365.1|21
1621000210000|2021-05-14 13:50:10|42435|42395|42450.1|42410.1|42450.1|42410.1|42430.1|42390.1|14
1621000220000|2021-05-14 13:50:20|42445.1|42405.1|42455.1|42415.1|42460.1|42420.1|42440.1|42400.1|24
1621000230000|2021-05-14 13:50:30|42475.1|42435.1|42475.1|42435.1|42480|42440|42470.1|42430.1|11
1621000240000|2021-05-14 13:50:40|42480|42440|42485.1|42445.1|42490.1|42450.1|42480|42440|6
1621000250000|2021-05-14 13:50:50|42490.1|42450.1|42490.1|42450.1|42510.1|42470.1|42485.1|42445.1|22
1621000260000|2021-05-14 13:51:00|42480.2|42440.2|42460.1|42420.1|42480.2|42440.2|42450.2|42410.2|26
1621000270000|2021-05-14 13:51:10|42455.1|42415.1|42460.2|42420.2|42470.1|42430.1|42450.2|42410.2|16
1621000280000|2021-05-14 13:51:20|42455.2|42415.2|42445.1|42405.1|42455.2|42415.2|42430.2|42390.2|21
1621000290000|2021-05-14 13:51:30|42440.2|42400.2|42445.1|42405.1|42450.1|42410.1|42430.2|42390.2|8
1621000300000|2021-05-14 13:51:40|42440.2|42400.2|42445.1|42405.1|42450.2|42410.2|42440.2|42400.2|16
1621000310000|2021-05-14 13:51:50|42440.2|42400.2|42445.1|42405.1|42450.2|42410.2|42440.1|42400.1|24
1621000320000|2021-05-14 13:52:00|42450.1|42410.1|42460.1|42420.1|42460.2|42420.2|42450.1|42410.1|18
1621000330000|2021-05-14 13:52:10|42465.1|42425.1|42450.2|42410.2|42470.1|42430.1|42450.2|42410.2|13
1621000340000|2021-05-14 13:52:20|42460.1|42420.1|42460.2|42420.2|42480.2|42440.2|42450.2|42410.2|18
1621000350000|2021-05-14 13:52:30|42455.2|42415.2|42440.2|42400.2|42455.2|42415.2|42440.2|42400.2|6
1621000360000|2021-05-14 13:52:40|42445.1|42405.1|42450.2|42410.2|42460.1|42420.1|42445.1|42405.1|14
1621000370000|2021-05-14 13:52:50|42455.1|42415.1|42450.2|42410.2|42460.1|42420.1|42440.2|42400.2|19
1621000380000|2021-05-14 13:53:00|42450.1|42410.1|42450.1|42410.1|42450.1|42410.1|42450|42410|3
1621000390000|2021-05-14 13:53:10|42430.1|42390.1|42415|42375|42435.1|42395.1|42415|42375|15
1621000400000|2021-05-14 13:53:20|42410.1|42370.1|42400.1|42360.1|42415|42375|42400.1|42360.1|1
1621000410000|2021-05-14 13:53:30|42395|42355|42395|42355|42395.1|42355.1|42385.1|42345.1|11
1621000420000|2021-05-14 13:53:40|42400|42360|42395.1|42355.1|42405|42365|42390.1|42350.1|15
1621000430000|2021-05-14 13:53:50|42400.1|42360.1|42415.1|42375.1|42420.1|42380.1|42400.1|42360.1|19
1621000440000|2021-05-14 13:54:00|42420.1|42380.1|42405.1|42365.1|42420.1|42380.1|42405.1|42365.1|7
1621000450000|2021-05-14 13:54:10|42405|42365|42420.1|42380.1|42430.1|42390.1|42405|42365|18
1621000460000|2021-05-14 13:54:20|42425|42385|42400.1|42360.1|42425|42385|42400.1|42360.1|14
1621000470000|2021-05-14 13:54:30|42405.1|42365.1|42420.1|42380.1|42420.1|42380.1|42405.1|42365.1|3
1621000490000|2021-05-14 13:54:50|42415.1|42375.1|42430.1|42390.1|42430.1|42390.1|42415.1|42375.1|10
1621000500000|2021-05-14 13:55:00|42425.1|42385.1|42410.2|42370.2|42425.1|42385.1|42410.2|42370.2|5
1621000510000|2021-05-14 13:55:10|42415.1|42375.1|42420.1|42380.1|42420.1|42380.1|42415.1|42375.1|3
1621000520000|2021-05-14 13:55:20|42415.1|42375.1|42420.1|42380.1|42425.1|42385.1|42415.1|42375.1|8
1621000530000|2021-05-14 13:55:30|42410.2|42370.2|42410.2|42370.2|42410.2|42370.2|42410.1|42370.1|4
1621000540000|2021-05-14 13:55:40|42420.1|42380.1|42435.1|42395.1|42435.1|42395.1|42420.1|42380.1|6
1621000550000|2021-05-14 13:55:50|42430.1|42390.1|42440.1|42400.1|42450.1|42410.1|42430.1|42390.1|17
1621000560000|2021-05-14 13:56:00|42440.2|42400.2|42455.1|42415.1|42470.1|42430.1|42440.2|42400.2|24
1621000570000|2021-05-14 13:56:10|42460.1|42420.1|42475.1|42435.1|42475.1|42435.1|42455.1|42415.1|10
1621000580000|2021-05-14 13:56:20|42470.2|42430.2|42445.1|42405.1|42470.2|42430.2|42445.1|42405.1|13
1621000590000|2021-05-14 13:56:30|42440.2|42400.2|42445.1|42405.1|42450.1|42410.1|42440.1|42400.1|6
1621000600000|2021-05-14 13:56:40|42450.1|42410.1|42445.1|42405.1|42450.1|42410.1|42445.1|42405.1|3
1621000610000|2021-05-14 13:56:50|42450.1|42410.1|42425.1|42385.1|42450.1|42410.1|42420.1|42380.1|10
1621000620000|2021-05-14 13:57:00|42420.1|42380.1|42370.2|42330.2|42425.1|42385.1|42370.2|42330.2|27
1621000630000|2021-05-14 13:57:10|42360.2|42320.2|42360.1|42320.1|42360.2|42320.2|42355.1|42315.1|6
1621000640000|2021-05-14 13:57:20|42360.2|42320.2|42360.2|42320.2|42375.1|42335.1|42360.2|42320.2|9
1621000650000|2021-05-14 13:57:30|42365.1|42325.1|42340.2|42300.2|42365.1|42325.1|42340.2|42300.2|22
1621000660000|2021-05-14 13:57:40|42345.1|42305.1|42360|42320|42360|42320|42340.2|42300.2|4
1621000670000|2021-05-14 13:57:50|42355.1|42315.1|42350|42310|42355.1|42315.1|42340.1|42300.1|7
1621000680000|2021-05-14 13:58:00|42355.1|42315.1|42360|42320|42365|42325|42350.1|42310.1|7
1621000690000|2021-05-14 13:58:10|42370|42330|42370|42330|42370|42330|42360.1|42320.1|10
1621000700000|2021-05-14 13:58:20|42365.1|42325.1|42345.2|42305.2|42380.1|42340.1|42340.2|42300.2|28
1621000710000|2021-05-14 13:58:30|42340.2|42300.2|42330.1|42290.1|42345.2|42305.2|42330.1|42290.1|12
1621000720000|2021-05-14 13:58:40|42335.1|42295.1|42320.1|42280.1|42335.1|42295.1|42320.1|42280.1|10
1621000730000|2021-05-14 13:58:50|42325.1|42285.1|42330.1|42290.1|42330.1|42290.1|42320.1|42280.1|17
1621000740000|2021-05-14 13:59:00|42335.1|42295.1|42320.1|42280.1|42335.1|42295.1|42320.1|42280.1|27
1621000750000|2021-05-14 13:59:10|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|3
1621000760000|2021-05-14 13:59:20|42330|42290|42335.1|42295.1|42340|42300|42325.1|42285.1|16
1621000770000|2021-05-14 13:59:30|42340|42300|42355.1|42315.1|42355.1|42315.1|42340|42300|6
1621000780000|2021-05-14 13:59:40|42360|42320|42360.1|42320.1|42365.1|42325.1|42360|42320|2
1621000790000|2021-05-14 13:59:50|42365.1|42325.1|42390.1|42350.1|42390.1|42350.1|42365.1|42325.1|3
1621000800000|2021-05-14 14:00:00|42400.1|42360.1|42410|42370|42410|42370|42400.1|42360.1|17
1621000810000|2021-05-14 14:00:10|42405.1|42365.1|42395.1|42355.1|42405.1|42365.1|42390.1|42350.1|85
1621000820000|2021-05-14 14:00:20|42390.1|42350.1|42365.2|42325.2|42390.1|42350.1|42365.2|42325.2|10
1621000830000|2021-05-14 14:00:30|42360.1|42320.1|42345.1|42305.1|42370|42330|42340.1|42300.1|10
1621000840000|2021-05-14 14:00:40|42350|42310|42350|42310|42355|42315|42335.1|42295.1|23
1621000850000|2021-05-14 14:00:50|42345.1|42305.1|42350|42310|42350|42310|42340.1|42300.1|8
1621000860000|2021-05-14 14:01:00|42355|42315|42360|42320|42360|42320|42340.1|42300.1|22
1621000870000|2021-05-14 14:01:10|||||||||13
1621000880000|2021-05-14 14:01:20|42370|42330|42375.1|42335.1|42385|42345|42360.1|42320.1|11
1621000890000|2021-05-14 14:01:30|42380|42340|42400|42360|42400|42360|42380|42340|5
1621000900000|2021-05-14 14:01:40|42395.1|42355.1|42385|42345|42395.1|42355.1|42385|42345|6
1621000910000|2021-05-14 14:01:50|42360.1|42320.1|42360.1|42320.1|42360.1|42320.1|42360.1|42320.1|4
1621000920000|2021-05-14 14:02:00|42370|42330|42370|42330|42380|42340|42360.1|42320.1|27
1621000930000|2021-05-14 14:02:10|42360.1|42320.1|42345.1|42305.1|42360.1|42320.1|42345.1|42305.1|8
1621000940000|2021-05-14 14:02:20|42350.1|42310.1|42355.1|42315.1|42360.1|42320.1|42340.1|42300.1|6
1621000950000|2021-05-14 14:02:30|42360|42320|42345.1|42305.1|42360|42320|42340.1|42300.1|4
1621000960000|2021-05-14 14:02:40|42340.1|42300.1|42330.2|42290.2|42340.1|42300.1|42330.2|42290.2|3
1621000970000|2021-05-14 14:02:50|42335.2|42295.2|42340.1|42300.1|42340.2|42300.2|42330.2|42290.2|6
1621000980000|2021-05-14 14:03:00|42335.2|42295.2|42335.2|42295.2|42340.1|42300.1|42335.2|42295.2|3
1621000990000|2021-05-14 14:03:10|42340.1|42300.1|42330.2|42290.2|42340.2|42300.2|42330.2|42290.2|4
1621001000000|2021-05-14 14:03:20|42330.1|42290.1|42325.1|42285.1|42335.2|42295.2|42310.1|42270.1|22
1621001010000|2021-05-14 14:03:30|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42320.2|42280.2|5
1621001020000|2021-05-14 14:03:40|42330.2|42290.2|42325.1|42285.1|42340.1|42300.1|42325.1|42285.1|7
1621001030000|2021-05-14 14:03:50|42330.1|42290.1|42280.2|42240.2|42330.1|42290.1|42280.2|42240.2|18
1621001040000|2021-05-14 14:04:00|42275.2|42235.2|42270.2|42230.2|42275.2|42235.2|42265.2|42225.2|17
1621001050000|2021-05-14 14:04:10|42265.2|42225.2|42260.2|42220.2|42265.2|42225.2|42260.2|42220.2|12
1621001060000|2021-05-14 14:04:20|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|42270.2|42230.2|8
1621001070000|2021-05-14 14:04:30|42280.1|42240.1|42270.2|42230.2|42280.2|42240.2|42270.2|42230.2|5
1621001080000|2021-05-14 14:04:40|42275.2|42235.2|42280.2|42240.2|42280.2|42240.2|42275.2|42235.2|11
1621001090000|2021-05-14 14:04:50|42285.2|42245.2|42280.2|42240.2|42285.2|42245.2|42275.2|42235.2|31
1621001100000|2021-05-14 14:05:00|42280.1|42240.1|42250.2|42210.2|42280.1|42240.1|42250.2|42210.2|17
1621001110000|2021-05-14 14:05:10|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|42260.2|42220.2|14
1621001120000|2021-05-14 14:05:20|42260.1|42220.1|42255.2|42215.2|42260.2|42220.2|42250.2|42210.2|8
1621001130000|2021-05-14 14:05:30|42250.3|42210.3|42250.2|42210.2|42250.3|42210.3|42250.2|42210.2|18
1621001140000|2021-05-14 14:05:40|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|14
1621001150000|2021-05-14 14:05:50|42230.4|42190.4|42240.3|42200.3|42240.3|42200.3|42230.3|42190.3|27
1621001160000|2021-05-14 14:06:00|42240.2|42200.2|42210.3|42170.3|42240.3|42200.3|42210.3|42170.3|31
1621001170000|2021-05-14 14:06:10|42205.3|42165.3|42190.3|42150.3|42205.3|42165.3|42190.2|42150.2|18
1621001180000|2021-05-14 14:06:20|42195.3|42155.3|42190.3|42150.3|42200.3|42160.3|42190.3|42150.3|34
1621001190000|2021-05-14 14:06:30|42190.4|42150.4|42195.3|42155.3|42200.3|42160.3|42180.3|42140.3|23
1621001200000|2021-05-14 14:06:40|42190.3|42150.3|42210.3|42170.3|42220.3|42180.3|42190.3|42150.3|48
1621001210000|2021-05-14 14:06:50|42200.3|42160.3|42195.4|42155.4|42210.3|42170.3|42190.4|42150.4|9
1621001220000|2021-05-14 14:07:00|42200.3|42160.3|42195.3|42155.3|42200.3|42160.3|42190.3|42150.3|12
1621001230000|2021-05-14 14:07:10|42190.4|42150.4|42195.3|42155.3|42200.3|42160.3|42190.4|42150.4|11
1621001240000|2021-05-14 14:07:20|42210.3|42170.3|42205.3|42165.3|42210.3|42170.3|42205.3|42165.3|23
1621001250000|2021-05-14 14:07:30|42195.3|42155.3|42195.3|42155.3|42200.3|42160.3|42190.2|42150.2|14
1621001260000|2021-05-14 14:07:40|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|42195.3|42155.3|4
1621001270000|2021-05-14 14:07:50|42200.3|42160.3|42195.3|42155.3|42205.3|42165.3|42190.3|42150.3|14
1621001280000|2021-05-14 14:08:00|42200.2|42160.2|42190.2|42150.2|42205.2|42165.2|42185.2|42145.2|10
1621001290000|2021-05-14 14:08:10|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|2
1621001300000|2021-05-14 14:08:20|42200.3|42160.3|42200.2|42160.2|42200.3|42160.3|42200.2|42160.2|1
1621001310000|2021-05-14 14:08:30|42190.2|42150.2|42220.2|42180.2|42220.2|42180.2|42180.3|42140.3|31
1621001320000|2021-05-14 14:08:40|42215.2|42175.2|42210.2|42170.2|42220.2|42180.2|42210.2|42170.2|20
1621001330000|2021-05-14 14:08:50|42210.3|42170.3|42240.2|42200.2|42240.2|42200.2|42210.3|42170.3|24
1621001340000|2021-05-14 14:09:00|42240.1|42200.1|42235.1|42195.1|42240.2|42200.2|42235.1|42195.1|5
1621001350000|2021-05-14 14:09:10|42240.1|42200.1|42225.1|42185.1|42240.1|42200.1|42225.1|42185.1|7
1621001360000|2021-05-14 14:09:20|42220.1|42180.1|42210.1|42170.1|42220.1|42180.1|42200.2|42160.2|21
1621001370000|2021-05-14 14:09:30|42210.2|42170.2|42225.1|42185.1|42225.1|42185.1|42205.1|42165.1|16
1621001380000|2021-05-14 14:09:40|42230.1|42190.1|42230.2|42190.2|42230.2|42190.2|42220.2|42180.2|25
1621001390000|2021-05-14 14:09:50|42230.1|42190.1|42235.1|42195.1|42240.1|42200.1|42225.2|42185.2|40
1621001400000|2021-05-14 14:10:00|42220.2|42180.2|42190.1|42150.1|42220.2|42180.2|42185.2|42145.2|18
1621001410000|2021-05-14 14:10:10|42185.2|42145.2|42170.2|42130.2|42185.2|42145.2|42160.2|42120.2|7
1621001420000|2021-05-14 14:10:20|42175.2|42135.2|42185.2|42145.2|42190.2|42150.2|42175.2|42135.2|18
1621001430000|2021-05-14 14:10:30|42180.3|42140.3|42190.2|42150.2|42190.2|42150.2|42180.2|42140.2|4
1621001440000|2021-05-14 14:10:40|42185.2|42145.2|42190.2|42150.2|42190.2|42150.2|42185.2|42145.2|20
1621001450000|2021-05-14 14:10:50|42195.2|42155.2|42205.2|42165.2|42210.2|42170.2|42195.2|42155.2|6
1621001460000|2021-05-14 14:11:00|42200.3|42160.3|42200.2|42160.2|42200.3|42160.3|42190.3|42150.3|10
1621001470000|2021-05-14 14:11:10|42190.3|42150.3|42195.2|42155.2|42195.2|42155.2|42190.3|42150.3|3
1621001480000|2021-05-14 14:11:20|42200.2|42160.2|42200.2|42160.2|42200.3|42160.3|42200.2|42160.2|8
1621001490000|2021-05-14 14:11:30|42190.3|42150.3|42200.3|42160.3|42200.3|42160.3|42180.3|42140.3|11
1621001500000|2021-05-14 14:11:40|42195.2|42155.2|42195.2|42155.2|42200.2|42160.2|42190.2|42150.2|11
1621001510000|2021-05-14 14:11:50|42190.2|42150.2|42190.2|42150.2|42190.2|42150.2|42180.2|42140.2|8
1621001520000|2021-05-14 14:12:00|42185.2|42145.2|42170.2|42130.2|42185.2|42145.2|42170.2|42130.2|9
1621001530000|2021-05-14 14:12:10|42165.2|42125.2|42160.3|42120.3|42165.2|42125.2|42150.3|42110.3|37
1621001540000|2021-05-14 14:12:20|42165.2|42125.2|42175.2|42135.2|42180.2|42140.2|42160.3|42120.3|14
1621001550000|2021-05-14 14:12:30|42170.3|42130.3|42170.2|42130.2|42175.2|42135.2|42160.3|42120.3|5
1621001560000|2021-05-14 14:12:40|42175.2|42135.2|42150.2|42110.2|42175.2|42135.2|42150.2|42110.2|10
1621001570000|2021-05-14 14:12:50|42150.3|42110.3|42160.3|42120.3|42160.3|42120.3|42150.3|42110.3|1
1621001580000|2021-05-14 14:13:00|42160.2|42120.2|42160.2|42120.2|42160.3|42120.3|42150.3|42110.3|11
1621001590000|2021-05-14 14:13:10|42155.3|42115.3|42150.3|42110.3|42155.3|42115.3|42150.2|42110.2|1
1621001600000|2021-05-14 14:13:20|42155.3|42115.3|42160.3|42120.3|42170.2|42130.2|42155.3|42115.3|64
1621001610000|2021-05-14 14:13:30|42170.2|42130.2|42170.2|42130.2|42170.3|42130.3|42170.2|42130.2|10
1621001620000|2021-05-14 14:13:40|42165.2|42125.2|42165.2|42125.2|42165.2|42125.2|42160.2|42120.2|10
1621001630000|2021-05-14 14:13:50|42160.3|42120.3|42185.2|42145.2|42190.2|42150.2|42160.3|42120.3|17
1621001640000|2021-05-14 14:14:00|42190.2|42150.2|42200.2|42160.2|42200.2|42160.2|42190.1|42150.1|12
1621001650000|2021-05-14 14:14:10|42195.2|42155.2|42200.1|42160.1|42200.1|42160.1|42195.2|42155.2|8
1621001660000|2021-05-14 14:14:20|42210.1|42170.1|42220.2|42180.2|42225.1|42185.1|42210.1|42170.1|11
1621001670000|2021-05-14 14:14:30|42230.1|42190.1|42250|42210|42255|42215|42230.1|42190.1|22
1621001680000|2021-05-14 14:14:40|42255|42215|42260.1|42220.1|42260.1|42220.1|42255|42215|33
1621001690000|2021-05-14 14:14:50|42255.1|42215.1|42250.1|42210.1|42260.1|42220.1|42250.1|42210.1|8
1621001700000|2021-05-14 14:15:00|42245.1|42205.1|42250.2|42210.2|42260.1|42220.1|42245.1|42205.1|31
1621001710000|2021-05-14 14:15:10|42250.1|42210.1|42235.2|42195.2|42250.1|42210.1|42235.2|42195.2|17
1621001720000|2021-05-14 14:15:20|42230.2|42190.2|42260.1|42220.1|42260.1|42220.1|42230.2|42190.2|24
1621001730000|2021-05-14 14:15:30|42260.2|42220.2|42270.1|42230.1|42270.1|42230.1|42260.2|42220.2|27
1621001740000|2021-05-14 14:15:40|42270.2|42230.2|42295.1|42255.1|42295.1|42255.1|42270.2|42230.2|5
1621001750000|2021-05-14 14:15:50|42300.1|42260.1|42280.1|42240.1|42300.1|42260.1|42265.1|42225.1|17
1621001760000|2021-05-14 14:16:00|42275|42235|42290|42250|42290|42250|42270.1|42230.1|7
1621001770000|2021-05-14 14:16:10|42290.1|42250.1|42295.1|42255.1|42295.1|42255.1|42280.1|42240.1|1
1621001780000|2021-05-14 14:16:20|42295|42255|42300|42260|42300|42260|42290|42250|14
1621001790000|2021-05-14 14:16:30|42300.1|42260.1|42290.1|42250.1|42300.1|42260.1|42290.1|42250.1|10
1621001800000|2021-05-14 14:16:40|42295.1|42255.1|42285.1|42245.1|42300|42260|42285.1|42245.1|8
1621001810000|2021-05-14 14:16:50|42280.2|42240.2|42300|42260|42300|42260|42280.2|42240.2|10
1621001820000|2021-05-14 14:17:00|42300.1|42260.1|42305.1|42265.1|42310.2|42270.2|42300.1|42260.1|20
1621001830000|2021-05-14 14:17:10|42300.1|42260.1|42335.1|42295.1|42335.1|42295.1|42300.1|42260.1|18
1621001840000|2021-05-14 14:17:20|42330.1|42290.1|42340.1|42300.1|42340.1|42300.1|42330.1|42290.1|11
1621001850000|2021-05-14 14:17:30|42335.1|42295.1|42310.1|42270.1|42340.1|42300.1|42310.1|42270.1|21
1621001860000|2021-05-14 14:17:40|42315.1|42275.1|42310.1|42270.1|42320.1|42280.1|42310.1|42270.1|14
1621001870000|2021-05-14 14:17:50|42315.1|42275.1|42295.1|42255.1|42315.1|42275.1|42295.1|42255.1|17
1621001880000|2021-05-14 14:18:00|42290.1|42250.1|42255.1|42215.1|42295.1|42255.1|42255.1|42215.1|16
1621001890000|2021-05-14 14:18:10|42250.1|42210.1|42255.1|42215.1|42255.1|42215.1|42250.1|42210.1|11
1621001900000|2021-05-14 14:18:20|42250.1|42210.1|42250.1|42210.1|42260|42220|42250|42210|7
1621001920000|2021-05-14 14:18:40|42245.1|42205.1|42240.1|42200.1|42245.1|42205.1|42235.1|42195.1|13
1621001930000|2021-05-14 14:18:50|42235.1|42195.1|42230.1|42190.1|42235.1|42195.1|42230.1|42190.1|1
1621001940000|2021-05-14 14:19:00|42235.1|42195.1|42240.1|42200.1|42240.1|42200.1|42230.1|42190.1|11
1621001950000|2021-05-14 14:19:10|42235.1|42195.1|42240.1|42200.1|42240.1|42200.1|42235.1|42195.1|0
1621001960000|2021-05-14 14:19:20|42230.1|42190.1|42240.1|42200.1|42240.1|42200.1|42230.1|42190.1|17
1621001970000|2021-05-14 14:19:30|42250.1|42210.1|42230.1|42190.1|42250.1|42210.1|42230.1|42190.1|15
1621001980000|2021-05-14 14:19:40|42235.1|42195.1|42235.1|42195.1|42240.1|42200.1|42235.1|42195.1|4
1621001990000|2021-05-14 14:19:50|42230.1|42190.1|42255.1|42215.1|42260|42220|42230.1|42190.1|6
1621002000000|2021-05-14 14:20:00|42260|42220|42270.1|42230.1|42280|42240|42250.1|42210.1|13
1621002010000|2021-05-14 14:20:10|42275.1|42235.1|42255.1|42215.1|42275.1|42235.1|42250.1|42210.1|11
1621002020000|2021-05-14 14:20:20|42250.1|42210.1|42260.1|42220.1|42260.1|42220.1|42250.1|42210.1|2
1621002030000|2021-05-14 14:20:30|42250.2|42210.2|42240.1|42200.1|42250.2|42210.2|42240.1|42200.1|8
1621002040000|2021-05-14 14:20:40|42245.1|42205.1|42235.2|42195.2|42245.1|42205.1|42235.2|42195.2|3
1621002050000|2021-05-14 14:20:50|42230.1|42190.1|42250.1|42210.1|42250.1|42210.1|42230.1|42190.1|6
1621002060000|2021-05-14 14:21:00|42260.1|42220.1|42250.1|42210.1|42260.1|42220.1|42250.1|42210.1|15
1621002070000|2021-05-14 14:21:10|42245.2|42205.2|42245.1|42205.1|42250.1|42210.1|42240.1|42200.1|2
1621002080000|2021-05-14 14:21:20|42240.1|42200.1|42230.1|42190.1|42240.1|42200.1|42230.1|42190.1|4
1621002090000|2021-05-14 14:21:30|42230|42190|42225.2|42185.2|42230.1|42190.1|42225.1|42185.1|11
1621002100000|2021-05-14 14:21:40|42230.1|42190.1|42225.1|42185.1|42230.1|42190.1|42220.1|42180.1|13
1621002110000|2021-05-14 14:21:50|42220.1|42180.1|42230.1|42190.1|42230.1|42190.1|42220.1|42180.1|2
1621002120000|2021-05-14 14:22:00|42225.1|42185.1|42250.1|42210.1|42250.1|42210.1|42225.1|42185.1|39
1621002130000|2021-05-14 14:22:10|42240.1|42200.1|42270.1|42230.1|42270.1|42230.1|42240.1|42200.1|34
1621002140000|2021-05-14 14:22:20|42265.1|42225.1|42280.1|42240.1|42280.2|42240.2|42265.1|42225.1|6
1621002150000|2021-05-14 14:22:30|42270.1|42230.1|42275.1|42235.1|42275.1|42235.1|42270.1|42230.1|3
1621002160000|2021-05-14 14:22:40|42270.1|42230.1|42290.1|42250.1|42290.1|42250.1|42270.1|42230.1|17
1621002170000|2021-05-14 14:22:50|42285.1|42245.1|42290.1|42250.1|42290.1|42250.1|42280.1|42240.1|33
1621002180000|2021-05-14 14:23:00|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|13
1621002190000|2021-05-14 14:23:10|42310.1|42270.1|42320.1|42280.1|42320.1|42280.1|42300.1|42260.1|8
1621002200000|2021-05-14 14:23:20|42315.1|42275.1|42330.1|42290.1|42335.1|42295.1|42315.1|42275.1|5
1621002210000|2021-05-14 14:23:30|42335.1|42295.1|42335.1|42295.1|42340.1|42300.1|42335.1|42295.1|5
1621002220000|2021-05-14 14:23:40|42330.1|42290.1|42325.1|42285.1|42330.1|42290.1|42325.1|42285.1|9
1621002230000|2021-05-14 14:23:50|42330|42290|42325.1|42285.1|42330.1|42290.1|42320.1|42280.1|4
1621002240000|2021-05-14 14:24:00|42320.1|42280.1|42310.1|42270.1|42325.1|42285.1|42310.1|42270.1|5
1621002250000|2021-05-14 14:24:10|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|42300.1|42260.1|4
1621002260000|2021-05-14 14:24:20|42295.2|42255.2|42260.1|42220.1|42295.2|42255.2|42260.1|42220.1|22
1621002270000|2021-05-14 14:24:30|42250.2|42210.2|42250.2|42210.2|42255.1|42215.1|42240.2|42200.2|17
1621002280000|2021-05-14 14:24:40|42255.2|42215.2|42250.2|42210.2|42260.2|42220.2|42250.2|42210.2|5
1621002290000|2021-05-14 14:24:50|42245.2|42205.2|42250.2|42210.2|42250.2|42210.2|42245.2|42205.2|3
1621002300000|2021-05-14 14:25:00|42240.3|42200.3|42245.2|42205.2|42260.1|42220.1|42240.2|42200.2|17
1621002310000|2021-05-14 14:25:10|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|0
1621002320000|2021-05-14 14:25:20|42245.2|42205.2|42250.1|42210.1|42250.1|42210.1|42240.2|42200.2|12
1621002330000|2021-05-14 14:25:30|42255.2|42215.2|42255.2|42215.2|42255.2|42215.2|42255.2|42215.2|1
1621002340000|2021-05-14 14:25:40|42260.1|42220.1|42260.1|42220.1|42260.1|42220.1|42255.2|42215.2|18
1621002350000|2021-05-14 14:25:50|42260.2|42220.2|42260.1|42220.1|42265.1|42225.1|42250.2|42210.2|5
1621002360000|2021-05-14 14:26:00|42265.1|42225.1|42270.1|42230.1|42270.1|42230.1|42265.1|42225.1|4
1621002370000|2021-05-14 14:26:10|42270.2|42230.2|42305.2|42265.2|42305.2|42265.2|42270.2|42230.2|20
1621002380000|2021-05-14 14:26:20|42310.1|42270.1|42310.2|42270.2|42315.2|42275.2|42310.1|42270.1|3
1621002390000|2021-05-14 14:26:30|42315.2|42275.2|42320.1|42280.1|42320.1|42280.1|42310.2|42270.2|6
1621002400000|2021-05-14 14:26:40|42310.2|42270.2|42335.1|42295.1|42335.1|42295.1|42310.2|42270.2|8
1621002410000|2021-05-14 14:26:50|42330.1|42290.1|42330.1|42290.1|42335|42295|42330.1|42290.1|9
1621002420000|2021-05-14 14:27:00|42340.1|42300.1|42330.1|42290.1|42340.1|42300.1|42330.1|42290.1|5
1621002430000|2021-05-14 14:27:10|42335.1|42295.1|42355|42315|42360|42320|42335.1|42295.1|16
1621002440000|2021-05-14 14:27:20|42350|42310|42335.1|42295.1|42350|42310|42335.1|42295.1|4
1621002450000|2021-05-14 14:27:30|42340|42300|42330.1|42290.1|42340|42300|42325|42285|8
1621002460000|2021-05-14 14:27:40|42335|42295|42330.1|42290.1|42340|42300|42330.1|42290.1|4
1621002470000|2021-05-14 14:27:50|42340|42300|42345|42305|42350|42310|42340|42300|10
1621002480000|2021-05-14 14:28:00|42340.1|42300.1|42330.1|42290.1|42340.1|42300.1|42330.1|42290.1|8
1621002490000|2021-05-14 14:28:10|42335|42295|42330.1|42290.1|42335|42295|42330.1|42290.1|1
1621002500000|2021-05-14 14:28:20|42335|42295|42335.1|42295.1|42335.1|42295.1|42335|42295|5
1621002510000|2021-05-14 14:28:30|42330.1|42290.1|42315|42275|42330.1|42290.1|42310.1|42270.1|5
1621002520000|2021-05-14 14:28:40|42315.1|42275.1|42320|42280|42320|42280|42315.1|42275.1|2
1621002530000|2021-05-14 14:28:50|42310|42270|42315|42275|42320|42280|42310|42270|3
1621002540000|2021-05-14 14:29:00|42310.1|42270.1|42315.1|42275.1|42320|42280|42310|42270|5
1621002550000|2021-05-14 14:29:10|42310.1|42270.1|42315|42275|42315.1|42275.1|42310.1|42270.1|2
1621002560000|2021-05-14 14:29:20|42310.1|42270.1|42325|42285|42325|42285|42310.1|42270.1|15
1621002570000|2021-05-14 14:29:30|42325.1|42285.1|42330.1|42290.1|42330.1|42290.1|42325.1|42285.1|0
1621002580000|2021-05-14 14:29:40|42325.1|42285.1|42320.1|42280.1|42330.1|42290.1|42320.1|42280.1|3
1621002590000|2021-05-14 14:29:50|42315.1|42275.1|42320.1|42280.1|42320.1|42280.1|42315.1|42275.1|10
1621002600000|2021-05-14 14:30:00|42315.1|42275.1|42325.1|42285.1|42330|42290|42310.1|42270.1|21
1621002610000|2021-05-14 14:30:10|42330.1|42290.1|42345|42305|42350.1|42310.1|42330.1|42290.1|41
1621002620000|2021-05-14 14:30:20|42345.1|42305.1|42350|42310|42360|42320|42345.1|42305.1|9
1621002630000|2021-05-14 14:30:30|42355|42315|42345.1|42305.1|42365|42325|42340.1|42300.1|79
1621002640000|2021-05-14 14:30:40|42350.1|42310.1|42335.1|42295.1|42350.1|42310.1|42330.1|42290.1|20
1621002650000|2021-05-14 14:30:50|42325.1|42285.1|42320.2|42280.2|42325.1|42285.1|42315.2|42275.2|17
1621002660000|2021-05-14 14:31:00|42310.2|42270.2|42310.2|42270.2|42320.1|42280.1|42305.2|42265.2|15
1621002670000|2021-05-14 14:31:10|42320.1|42280.1|42300.2|42260.2|42320.1|42280.1|42300.2|42260.2|14
1621002680000|2021-05-14 14:31:20|||||||||3
1621002700000|2021-05-14 14:31:40|42285.1|42245.1|42290.2|42250.2|42290.2|42250.2|42285.1|42245.1|8
1621002710000|2021-05-14 14:31:50|42295.1|42255.1|42290.2|42250.2|42295.1|42255.1|42285.1|42245.1|17
1621002720000|2021-05-14 14:32:00|42300.1|42260.1|42295.1|42255.1|42300.1|42260.1|42290.2|42250.2|11
1621002730000|2021-05-14 14:32:10|42290.2|42250.2|42310.1|42270.1|42310.1|42270.1|42290.1|42250.1|10
1621002740000|2021-05-14 14:32:20|42315.1|42275.1|42310.1|42270.1|42315.1|42275.1|42310.1|42270.1|2
1621002750000|2021-05-14 14:32:30|42315.1|42275.1|42330.2|42290.2|42330.2|42290.2|42315.1|42275.1|13
1621002760000|2021-05-14 14:32:40|42340.1|42300.1|42340.2|42300.2|42340.2|42300.2|42340.1|42300.1|7
1621002770000|2021-05-14 14:32:50|42335.1|42295.1|42340.1|42300.1|42340.1|42300.1|42335.1|42295.1|6
1621002780000|2021-05-14 14:33:00|42340.2|42300.2|42330.1|42290.1|42340.2|42300.2|42325.2|42285.2|11
1621002790000|2021-05-14 14:33:10|42325.2|42285.2|42330.2|42290.2|42330.2|42290.2|42325.2|42285.2|14
1621002800000|2021-05-14 14:33:20|42320.2|42280.2|42320.2|42280.2|42325.1|42285.1|42320.2|42280.2|11
1621002810000|2021-05-14 14:33:30|42325.1|42285.1|42290.2|42250.2|42330.2|42290.2|42290.1|42250.1|43
1621002820000|2021-05-14 14:33:40|42295.1|42255.1|42310.1|42270.1|42310.1|42270.1|42280.2|42240.2|16
1621002830000|2021-05-14 14:33:50|42315.1|42275.1|42310.2|42270.2|42315.1|42275.1|42300.2|42260.2|11
1621002840000|2021-05-14 14:34:00|42315.1|42275.1|42320.1|42280.1|42325.1|42285.1|42310.2|42270.2|14
1621002850000|2021-05-14 14:34:10|42320.2|42280.2|42330.2|42290.2|42335.1|42295.1|42320.2|42280.2|6
1621002860000|2021-05-14 14:34:20|42340.1|42300.1|42350|42310|42350|42310|42335.1|42295.1|13
1621002870000|2021-05-14 14:34:30|42350.1|42310.1|42355|42315|42360|42320|42350.1|42310.1|12
1621002880000|2021-05-14 14:34:40|42355.1|42315.1|42365.2|42325.2|42370.2|42330.2|42355.1|42315.1|10
1621002890000|2021-05-14 14:34:50|42365.1|42325.1|42355.1|42315.1|42365.1|42325.1|42350.2|42310.2|6
1621002900000|2021-05-14 14:35:00|42360.1|42320.1|42345.1|42305.1|42360.1|42320.1|42340.2|42300.2|8
1621002910000|2021-05-14 14:35:10|42340.2|42300.2|42345.1|42305.1|42350.1|42310.1|42340.2|42300.2|1
1621002920000|2021-05-14 14:35:20|42350.1|42310.1|42340.1|42300.1|42350.1|42310.1|42340.1|42300.1|4
1621002930000|2021-05-14 14:35:30|42330.2|42290.2|42325.1|42285.1|42330.2|42290.2|42320.2|42280.2|10
1621002940000|2021-05-14 14:35:40|42320.2|42280.2|42325.1|42285.1|42330.1|42290.1|42320.1|42280.1|8
1621002950000|2021-05-14 14:35:50|42320.2|42280.2|42305.1|42265.1|42325.1|42285.1|42300.2|42260.2|23
1621002960000|2021-05-14 14:36:00|42310.1|42270.1|42320|42280|42320.1|42280.1|42310.1|42270.1|6
1621002970000|2021-05-14 14:36:10|42320.1|42280.1|42320.2|42280.2|42320.2|42280.2|42310.2|42270.2|8
1621002980000|2021-05-14 14:36:20|42310.2|42270.2|42310.2|42270.2|42320.2|42280.2|42310.2|42270.2|11
1621002990000|2021-05-14 14:36:30|42315.1|42275.1|42320.2|42280.2|42325.2|42285.2|42310.2|42270.2|6
1621003000000|2021-05-14 14:36:40|42315.1|42275.1|42310.2|42270.2|42320.1|42280.1|42310.2|42270.2|9
1621003010000|2021-05-14 14:36:50|42320.1|42280.1|42320.2|42280.2|42320.2|42280.2|42310.2|42270.2|11
1621003020000|2021-05-14 14:37:00|42325.2|42285.2|42320.2|42280.2|42330.2|42290.2|42315.2|42275.2|7
1621003030000|2021-05-14 14:37:10|42325.2|42285.2|42320.1|42280.1|42330.2|42290.2|42320.1|42280.1|7
1621003040000|2021-05-14 14:37:20|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|11
1621003050000|2021-05-14 14:37:30|42325.1|42285.1|42320.1|42280.1|42330.1|42290.1|42320.1|42280.1|7
1621003060000|2021-05-14 14:37:40|42325.1|42285.1|42330.1|42290.1|42340.1|42300.1|42325.1|42285.1|17
1621003070000|2021-05-14 14:37:50|||||||||6
1621003080000|2021-05-14 14:38:00|||||||||1
1621003090000|2021-05-14 14:38:10|42330|42290|42340.1|42300.1|42340.1|42300.1|42330|42290|24
1621003100000|2021-05-14 14:38:20|42350|42310|42350.1|42310.1|42350.1|42310.1|42350|42310|17
1621003150000|2021-05-14 14:39:10|42348.2|42308.2|42343.1|42303.1|42348.2|42308.2|42338.2|42298.2|10
1621003160000|2021-05-14 14:39:20|42348|42308|42348.1|42308.1|42348.3|42308.3|42348|42308|9
1621003170000|2021-05-14 14:39:30|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|1
1621003180000|2021-05-14 14:39:40|42348.2|42308.2|42348.2|42308.2|42348.2|42308.2|42348.2|42308.2|4
1621003190000|2021-05-14 14:39:50|42348.1|42308.1|42348.2|42308.2|42348.3|42308.3|42348.1|42308.1|0
1621003200000|2021-05-14 14:40:00|42348.3|42308.3|42343.2|42303.2|42348.3|42308.3|42338.3|42298.3|9
1621003210000|2021-05-14 14:40:10|42348.2|42308.2|42348.1|42308.1|42348.2|42308.2|42348.1|42308.1|0
1621003220000|2021-05-14 14:40:20|42348.2|42308.2|42348.1|42308.1|42348.2|42308.2|42348.1|42308.1|5
1621003230000|2021-05-14 14:40:30|42348.2|42308.2|42348.3|42308.3|42353.2|42313.2|42348.2|42308.2|4
1621003240000|2021-05-14 14:40:40|42353.2|42313.2|42348.2|42308.2|42353.2|42313.2|42348.2|42308.2|5
1621003250000|2021-05-14 14:40:50|42353.2|42313.2|42343.2|42303.2|42353.2|42313.2|42338.2|42298.2|14
1621003260000|2021-05-14 14:41:00|42348.1|42308.1|42343.2|42303.2|42348.1|42308.1|42343.2|42303.2|3
1621003270000|2021-05-14 14:41:10|42348.1|42308.1|42348.1|42308.1|42348.2|42308.2|42348.1|42308.1|0
1621003280000|2021-05-14 14:41:20|42338.2|42298.2|42328.2|42288.2|42338.2|42298.2|42328.2|42288.2|11
1621003290000|2021-05-14 14:41:30|42328.1|42288.1|42333.2|42293.2|42338.1|42298.1|42328.1|42288.1|10
1621003300000|2021-05-14 14:41:40|42338.1|42298.1|42333.2|42293.2|42338.1|42298.1|42328.2|42288.2|2
1621003320000|2021-05-14 14:42:00|42338.1|42298.1|42328.2|42288.2|42338.1|42298.1|42328.2|42288.2|34
1621003330000|2021-05-14 14:42:10|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|2
1621003340000|2021-05-14 14:42:20|42338.2|42298.2|42348.2|42308.2|42348.2|42308.2|42338.2|42298.2|4
1621003350000|2021-05-14 14:42:30|42353.2|42313.2|42373|42333|42378.1|42338.1|42348.2|42308.2|12
1621003360000|2021-05-14 14:42:40|42368.1|42328.1|42378.1|42338.1|42388.1|42348.1|42368.1|42328.1|11
1621003370000|2021-05-14 14:42:50|42383|42343|42383|42343|42388|42348|42383|42343|6
1621003380000|2021-05-14 14:43:00|42378.1|42338.1|42388.1|42348.1|42388.1|42348.1|42378.1|42338.1|9
1621003390000|2021-05-14 14:43:10|42378.1|42338.1|42363|42323|42378.1|42338.1|42363|42323|16
1621003400000|2021-05-14 14:43:20|42363.1|42323.1|42353|42313|42363.1|42323.1|42353|42313|1
1621003410000|2021-05-14 14:43:30|42353.1|42313.1|42363.1|42323.1|42368.1|42328.1|42353.1|42313.1|1
1621003420000|2021-05-14 14:43:40|42363|42323|42363|42323|42363|42323|42358.1|42318.1|3
1621003430000|2021-05-14 14:43:50|42368|42328|42378.1|42338.1|42378.1|42338.1|42368|42328|3
1621003440000|2021-05-14 14:44:00|42383|42343|42388|42348|42388.1|42348.1|42383|42343|5
1621003450000|2021-05-14 14:44:10|42378.1|42338.1|42378.1|42338.1|42378.1|42338.1|42368|42328|10
1621003460000|2021-05-14 14:44:20|42383|42343|42383.1|42343.1|42388|42348|42383|42343|7
1621003470000|2021-05-14 14:44:30|42388|42348|42388.1|42348.1|42393|42353|42383.1|42343.1|9
1621003480000|2021-05-14 14:44:40|42393|42353|42388.1|42348.1|42393|42353|42388|42348|2
1621003490000|2021-05-14 14:44:50|42398|42358|42408|42368|42408|42368|42398|42358|15
1621003500000|2021-05-14 14:45:00|42408.1|42368.1|42403|42363|42427.9|42387.9|42398|42358|22
1621003510000|2021-05-14 14:45:10|42407.9|42367.9|42388.1|42348.1|42408|42368|42388.1|42348.1|0
1621003520000|2021-05-14 14:45:20|42393|42353|42388.1|42348.1|42398|42358|42388|42348|8
1621003530000|2021-05-14 14:45:30|42393.1|42353.1|42387.9|42347.9|42403|42363|42387.9|42347.9|12
1621003540000|2021-05-14 14:45:40|42388|42348|42402.9|42362.9|42402.9|42362.9|42387.9|42347.9|7
1621003550000|2021-05-14 14:45:50|42392.9|42352.9|42387.8|42347.8|42392.9|42352.9|42378|42338|10
1621003560000|2021-05-14 14:46:00|42382.9|42342.9|42382.9|42342.9|42387.9|42347.9|42377.9|42337.9|9
1621003570000|2021-05-14 14:46:10|42387.8|42347.8|42388|42348|42397.8|42357.8|42387.8|42347.8|3
1621003580000|2021-05-14 14:46:20|42392.9|42352.9|42397.9|42357.9|42397.9|42357.9|42378|42338|17
1621003590000|2021-05-14 14:46:30|42397.8|42357.8|42387.9|42347.9|42397.8|42357.8|42387.9|42347.9|6
1621003600000|2021-05-14 14:46:40|42392.8|42352.8|42398|42358|42398|42358|42387.8|42347.8|1
1621003610000|2021-05-14 14:46:50|42403|42363|42407.9|42367.9|42408|42368|42402.9|42362.9|6
1621003620000|2021-05-14 14:47:00|42398|42358|42403|42363|42407.9|42367.9|42398|42358|8
1621003630000|2021-05-14 14:47:10|42402.9|42362.9|42397.9|42357.9|42403|42363|42397.9|42357.9|2
1621003640000|2021-05-14 14:47:20|42398|42358|42393|42353|42398|42358|42388|42348|3
1621003650000|2021-05-14 14:47:30|42392.9|42352.9|42387.9|42347.9|42397.8|42357.8|42387.9|42347.9|6
1621003660000|2021-05-14 14:47:40|42383|42343|42377.9|42337.9|42383|42343|42377.9|42337.9|3
1621003670000|2021-05-14 14:47:50|42368|42328|42363|42323|42368|42328|42363|42323|7
1621003680000|2021-05-14 14:48:00|42358|42318|42362.9|42322.9|42362.9|42322.9|42357.9|42317.9|3
1621003690000|2021-05-14 14:48:10|42357.9|42317.9|42362.9|42322.9|42362.9|42322.9|42357.9|42317.9|0
1621003700000|2021-05-14 14:48:20|42367.8|42327.8|42372.8|42332.8|42377.8|42337.8|42367.8|42327.8|8
1621003710000|2021-05-14 14:48:30|42367.9|42327.9|42367.9|42327.9|42367.9|42327.9|42367.9|42327.9|1
1621003730000|2021-05-14 14:48:50|42362.9|42322.9|42347.9|42307.9|42362.9|42322.9|42347.9|42307.9|14
1621003740000|2021-05-14 14:49:00|42352.8|42312.8|42352.8|42312.8|42352.8|42312.8|42347.9|42307.9|6
1621003750000|2021-05-14 14:49:10|42357.8|42317.8|42347.9|42307.9|42367.9|42327.9|42347.9|42307.9|9
1621003760000|2021-05-14 14:49:20|42352.8|42312.8|42352.8|42312.8|42352.8|42312.8|42347.9|42307.9|6
1621003770000|2021-05-14 14:49:30|42347.9|42307.9|42352.8|42312.8|42352.8|42312.8|42347.9|42307.9|0
1621003780000|2021-05-14 14:49:40|42357.7|42317.7|42357.9|42317.9|42357.9|42317.9|42357.7|42317.7|1
1621003790000|2021-05-14 14:49:50|42362.9|42322.9|42362.9|42322.9|42367.8|42327.8|42362.8|42322.8|5
1621003800000|2021-05-14 14:50:00|42362.8|42322.8|42362.8|42322.8|42367.8|42327.8|42357.9|42317.9|2
1621003810000|2021-05-14 14:50:10|42362.9|42322.9|42352.8|42312.8|42362.9|42322.9|42347.9|42307.9|18
1621003820000|2021-05-14 14:50:20|42347.9|42307.9|42357.9|42317.9|42357.9|42317.9|42347.9|42307.9|1
1621003830000|2021-05-14 14:50:30|42362.9|42322.9|42348|42308|42362.9|42322.9|42348|42308|23
1621003840000|2021-05-14 14:50:40|42352.9|42312.9|42347.9|42307.9|42352.9|42312.9|42347.9|42307.9|15
1621003860000|2021-05-14 14:51:00|42348|42308|42357.9|42317.9|42358|42318|42348|42308|4
1621003870000|2021-05-14 14:51:10|42352.9|42312.9|42362.9|42322.9|42367.8|42327.8|42352.9|42312.9|11
1621003880000|2021-05-14 14:51:20|42367.9|42327.9|42368|42328|42378|42338|42363|42323|6
1621003890000|2021-05-14 14:51:30|42373|42333|42358|42318|42373|42333|42358|42318|4
1621003900000|2021-05-14 14:51:40|42363|42323|42348|42308|42363|42323|42348|42308|4
1621003910000|2021-05-14 14:51:50|42348.1|42308.1|42348|42308|42358|42318|42348|42308|38
1621003920000|2021-05-14 14:52:00|42348.1|42308.1|42338.1|42298.1|42348.1|42308.1|42338.1|42298.1|24
1621003930000|2021-05-14 14:52:10|42343.1|42303.1|42338.1|42298.1|42343.1|42303.1|42338.1|42298.1|1
1621003940000|2021-05-14 14:52:20|42338|42298|42338|42298|42338.1|42298.1|42338|42298|4
1621003950000|2021-05-14 14:52:30|42343|42303|42348.1|42308.1|42348.1|42308.1|42343|42303|2
1621003960000|2021-05-14 14:52:40|42348|42308|42348|42308|42348|42308|42347.9|42307.9|0
1621003970000|2021-05-14 14:52:50|42338|42298|42338|42298|42338|42298|42338|42298|5
1621003980000|2021-05-14 14:53:00|42342.9|42302.9|42342.9|42302.9|42342.9|42302.9|42338|42298|8
1621003990000|2021-05-14 14:53:10|42338|42298|42342.9|42302.9|42342.9|42302.9|42338|42298|1
1621004000000|2021-05-14 14:53:20|42338|42298|42328|42288|42342.9|42302.9|42328|42288|5
1621004010000|2021-05-14 14:53:30|42332.9|42292.9|42338|42298|42338|42298|42332.9|42292.9|11
1621004020000|2021-05-14 14:53:40|42328|42288|42328|42288|42333|42293|42328|42288|9
1621004030000|2021-05-14 14:53:50|42318.1|42278.1|42322.9|42282.9|42328|42288|42318|42278|35
1621004040000|2021-05-14 14:54:00|42327.9|42287.9|42333.1|42293.1|42338|42298|42327.9|42287.9|13
1621004050000|2021-05-14 14:54:10|42338|42298|42353|42313|42358|42318|42333.1|42293.1|16
1621004060000|2021-05-14 14:54:20|42348.1|42308.1|42348|42308|42353|42313|42348|42308|6
1621004070000|2021-05-14 14:54:30|42348.1|42308.1|42343.1|42303.1|42348.1|42308.1|42338.1|42298.1|5
1621004080000|2021-05-14 14:54:40|42348|42308|42348|42308|42348.1|42308.1|42338.1|42298.1|6
1621004090000|2021-05-14 14:54:50|42353|42313|42343|42303|42353|42313|42343|42303|7
1621004100000|2021-05-14 14:55:00|42338.1|42298.1|42348|42308|42348|42308|42338|42298|6
1621004110000|2021-05-14 14:55:10|42343.1|42303.1|42338|42298|42343.1|42303.1|42338|42298|1
1621004120000|2021-05-14 14:55:20|42333|42293|42333|42293|42333|42293|42328.1|42288.1|3
1621004130000|2021-05-14 14:55:30|42328.1|42288.1|42328.1|42288.1|42328.1|42288.1|42328.1|42288.1|0
1621004140000|2021-05-14 14:55:40|42328|42288|42318|42278|42328|42288|42318|42278|2
1621004150000|2021-05-14 14:55:50|42308.1|42268.1|42298|42258|42308.1|42268.1|42298|42258|11
1621004160000|2021-05-14 14:56:00|42302.9|42262.9|42298|42258|42302.9|42262.9|42297.9|42257.9|2
1621004170000|2021-05-14 14:56:10|42307.8|42267.8|42302.9|42262.9|42307.9|42267.9|42302.9|42262.9|4
1621004180000|2021-05-14 14:56:20|42298|42258|42317.8|42277.8|42317.8|42277.8|42298|42258|4
1621004190000|2021-05-14 14:56:30|42312.9|42272.9|42317.8|42277.8|42317.8|42277.8|42312.9|42272.9|8
1621004200000|2021-05-14 14:56:40|42322.8|42282.8|42317.8|42277.8|42322.8|42282.8|42317.8|42277.8|3
1621004210000|2021-05-14 14:56:50|42312.8|42272.8|42312.9|42272.9|42312.9|42272.9|42307.8|42267.8|8
1621004220000|2021-05-14 14:57:00|42317.9|42277.9|42322.8|42282.8|42322.8|42282.8|42317.8|42277.8|10
1621004230000|2021-05-14 14:57:10|42327.8|42287.8|42327.8|42287.8|42327.8|42287.8|42317.8|42277.8|2
1621004240000|2021-05-14 14:57:20|42322.8|42282.8|42327.9|42287.9|42327.9|42287.9|42322.8|42282.8|1
1621004250000|2021-05-14 14:57:30|42327.8|42287.8|42327.8|42287.8|42327.9|42287.9|42327.8|42287.8|2
1621004260000|2021-05-14 14:57:40|42322.9|42282.9|42337.8|42297.8|42342.8|42302.8|42322.8|42282.8|33
1621004270000|2021-05-14 14:57:50|42342.8|42302.8|42347.8|42307.8|42347.8|42307.8|42342.7|42302.7|2
1621004280000|2021-05-14 14:58:00|42342.9|42302.9|42337.8|42297.8|42342.9|42302.9|42327.9|42287.9|6
1621004290000|2021-05-14 14:58:10|42332.9|42292.9|42332.9|42292.9|42337.9|42297.9|42327.9|42287.9|1
1621004300000|2021-05-14 14:58:20|42327.9|42287.9|42332.8|42292.8|42337.8|42297.8|42327.8|42287.8|1
1621004310000|2021-05-14 14:58:30|42327.9|42287.9|42327.8|42287.8|42327.9|42287.9|42327.8|42287.8|1
1621004320000|2021-05-14 14:58:40|42317.8|42277.8|42287.9|42247.9|42317.8|42277.8|42287.9|42247.9|31
1621004330000|2021-05-14 14:58:50|42292.9|42252.9|42287.9|42247.9|42292.9|42252.9|42287.9|42247.9|14
1621004340000|2021-05-14 14:59:00|42283|42243|42257.9|42217.9|42283|42243|42257.9|42217.9|62
1621004350000|2021-05-14 14:59:10|42258|42218|42247.9|42207.9|42258|42218|42242.9|42202.9|16
1621004360000|2021-05-14 14:59:20|42248|42208|42277.8|42237.8|42277.9|42237.9|42248|42208|7
1621004370000|2021-05-14 14:59:30|42272.9|42232.9|42293|42253|42303|42263|42268|42228|22
1621004380000|2021-05-14 14:59:40|42288|42248|42298|42258|42298|42258|42288|42248|5
1621004390000|2021-05-14 14:59:50|42288.1|42248.1|42288.1|42248.1|42288.1|42248.1|42288.1|42248.1|6
1621004400000|2021-05-14 15:00:00|42293|42253|42263|42223|42298|42258|42263|42223|9
1621004410000|2021-05-14 15:00:10|42268|42228|42258|42218|42268|42228|42258|42218|10
1621004420000|2021-05-14 15:00:20|42257.9|42217.9|42253|42213|42257.9|42217.9|42248|42208|4
1621004430000|2021-05-14 15:00:30|42248|42208|42257.9|42217.9|42258|42218|42248|42208|10
1621004440000|2021-05-14 15:00:40|42253|42213|42263|42223|42268|42228|42253|42213|2
1621004450000|2021-05-14 15:00:50|42267.9|42227.9|42263|42223|42267.9|42227.9|42258|42218|4
1621004460000|2021-05-14 15:01:00|42258|42218|42263|42223|42268|42228|42258|42218|3
1621004470000|2021-05-14 15:01:10|42258|42218|42263|42223|42268|42228|42258|42218|2
1621004480000|2021-05-14 15:01:20|42267.9|42227.9|42267.9|42227.9|42267.9|42227.9|42258|42218|4
1621004490000|2021-05-14 15:01:30|42277.9|42237.9|42267.9|42227.9|42277.9|42237.9|42258.1|42218.1|9
1621004500000|2021-05-14 15:01:40|42263|42223|42267.9|42227.9|42267.9|42227.9|42263|42223|1
1621004510000|2021-05-14 15:01:50|42268|42228|42263|42223|42268|42228|42263|42223|1
1621004520000|2021-05-14 15:02:00|42267.9|42227.9|42282.9|42242.9|42287.9|42247.9|42263|42223|5
1621004530000|2021-05-14 15:02:10|42278|42238|42282.9|42242.9|42282.9|42242.9|42278|42238|1
1621004540000|2021-05-14 15:02:20|42283|42243|42268|42228|42287.9|42247.9|42268|42228|6
1621004550000|2021-05-14 15:02:30|42267.9|42227.9|42268|42228|42268|42228|42267.9|42227.9|1
1621004560000|2021-05-14 15:02:40|42277.9|42237.9|42277.9|42237.9|42277.9|42237.9|42277.9|42237.9|5
1621004570000|2021-05-14 15:02:50|42273|42233|42273|42233|42273|42233|42273|42233|3
1621004580000|2021-05-14 15:03:00|42268.1|42228.1|42273|42233|42273|42233|42267.9|42227.9|1
1621004590000|2021-05-14 15:03:10|42272.9|42232.9|42297.9|42257.9|42297.9|42257.9|42272.9|42232.9|33
1621004600000|2021-05-14 15:03:20|42307.8|42267.8|42307.8|42267.8|42307.9|42267.9|42307.8|42267.8|3
1621004610000|2021-05-14 15:03:30|42302.9|42262.9|42302.9|42262.9|42307.8|42267.8|42297.9|42257.9|2
1621004620000|2021-05-14 15:03:40|42307.8|42267.8|42297.9|42257.9|42307.8|42267.8|42297.9|42257.9|2
1621004630000|2021-05-14 15:03:50|42302.9|42262.9|42297.9|42257.9|42302.9|42262.9|42297.9|42257.9|0
1621004640000|2021-05-14 15:04:00|42302.9|42262.9|42302.9|42262.9|42302.9|42262.9|42297.9|42257.9|5
1621004650000|2021-05-14 15:04:10|42297.9|42257.9|42297.9|42257.9|42297.9|42257.9|42292.9|42252.9|7
1621004660000|2021-05-14 15:04:20|42278|42238|42292.9|42252.9|42292.9|42252.9|42277.9|42237.9|28
1621004670000|2021-05-14 15:04:30|42297.8|42257.8|42297.7|42257.7|42307.7|42267.7|42287.9|42247.9|69
1621004680000|2021-05-14 15:04:40|42302.8|42262.8|42302.8|42262.8|42302.8|42262.8|42297.8|42257.8|3
1621004690000|2021-05-14 15:04:50|42297.8|42257.8|42297.6|42257.6|42302.8|42262.8|42287.8|42247.8|41
1621004700000|2021-05-14 15:05:00|42297.7|42257.7|42292.7|42252.7|42297.7|42257.7|42287.7|42247.7|18
1621004710000|2021-05-14 15:05:10|42297.6|42257.6|42287.6|42247.6|42297.6|42257.6|42287.6|42247.6|2
1621004720000|2021-05-14 15:05:20|42292.6|42252.6|42292.7|42252.7|42297.5|42257.5|42287.7|42247.7|10
1621004730000|2021-05-14 15:05:30|42292.6|42252.6|42292.7|42252.7|42297.6|42257.6|42292.6|42252.6|5
1621004740000|2021-05-14 15:05:40|42292.6|42252.6|42297.6|42257.6|42297.6|42257.6|42287.6|42247.6|6
1621004750000|2021-05-14 15:05:50|42307.5|42267.5|42297.7|42257.7|42307.6|42267.6|42297.7|42257.7|21
1621004760000|2021-05-14 15:06:00|42302.6|42262.6|42307.6|42267.6|42307.6|42267.6|42297.6|42257.6|5
1621004770000|2021-05-14 15:06:10|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42297.6|42257.6|18
1621004780000|2021-05-14 15:06:20|42307.6|42267.6|42297.5|42257.5|42307.6|42267.6|42292.7|42252.7|8
1621004790000|2021-05-14 15:06:30|42297.6|42257.6|42302.6|42262.6|42302.7|42262.7|42292.6|42252.6|10
1621004800000|2021-05-14 15:06:40|42307.6|42267.6|42287.6|42247.6|42307.6|42267.6|42282.7|42242.7|18
1621004810000|2021-05-14 15:06:50|42282.7|42242.7|42297.6|42257.6|42297.6|42257.6|42282.7|42242.7|7
1621004820000|2021-05-14 15:07:00|42302.5|42262.5|42307.6|42267.6|42307.6|42267.6|42302.5|42262.5|4
1621004830000|2021-05-14 15:07:10|42297.7|42257.7|42292.7|42252.7|42297.7|42257.7|42287.7|42247.7|5
1621004840000|2021-05-14 15:07:20|42287.7|42247.7|42277.6|42237.6|42297.6|42257.6|42277.6|42237.6|6
1621004850000|2021-05-14 15:07:30|42282.5|42242.5|42262.5|42222.5|42282.5|42242.5|42257.6|42217.6|20
1621004860000|2021-05-14 15:07:40|42267.4|42227.4|42262.5|42222.5|42267.6|42227.6|42257.6|42217.6|3
1621004870000|2021-05-14 15:07:50|42257.6|42217.6|42257.6|42217.6|42267.6|42227.6|42257.6|42217.6|11
1621004880000|2021-05-14 15:08:00|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|1
1621004890000|2021-05-14 15:08:10|42267.6|42227.6|42237.6|42197.6|42277.6|42237.6|42237.6|42197.6|13
1621004900000|2021-05-14 15:08:20|42242.5|42202.5|42242.5|42202.5|42242.6|42202.6|42237.6|42197.6|10
1621004910000|2021-05-14 15:08:30|42237.6|42197.6|42257.5|42217.5|42257.5|42217.5|42237.6|42197.6|37
1621004920000|2021-05-14 15:08:40|42252.5|42212.5|42252.5|42212.5|42252.5|42212.5|42237.6|42197.6|27
1621004930000|2021-05-14 15:08:50|42247.6|42207.6|42247.6|42207.6|42252.5|42212.5|42242.6|42202.6|16
1621004940000|2021-05-14 15:09:00|42237.7|42197.7|42232.7|42192.7|42242.5|42202.5|42232.7|42192.7|9
1621004950000|2021-05-14 15:09:10|42237.6|42197.6|42192.8|42152.8|42237.6|42197.6|42192.8|42152.8|76
1621004960000|2021-05-14 15:09:20|42197.7|42157.7|42202.8|42162.8|42207.7|42167.7|42197.7|42157.7|20
1621004970000|2021-05-14 15:09:30|42192.8|42152.8|42207.7|42167.7|42217.7|42177.7|42192.8|42152.8|22
1621004980000|2021-05-14 15:09:40|42212.7|42172.7|42222.7|42182.7|42222.7|42182.7|42207.7|42167.7|5
1621004990000|2021-05-14 15:09:50|42217.7|42177.7|42202.8|42162.8|42222.7|42182.7|42202.8|42162.8|6
1621005000000|2021-05-14 15:10:00|42197.9|42157.9|42202.8|42162.8|42207.7|42167.7|42197.9|42157.9|7
1621005010000|2021-05-14 15:10:10|42197.9|42157.9|42207.8|42167.8|42212.7|42172.7|42197.7|42157.7|13
1621005020000|2021-05-14 15:10:20|42212.7|42172.7|42202.8|42162.8|42217.7|42177.7|42197.7|42157.7|6
1621005030000|2021-05-14 15:10:30|42207.7|42167.7|42217.7|42177.7|42217.7|42177.7|42187.7|42147.7|24
1621005040000|2021-05-14 15:10:40|42212.7|42172.7|42222.7|42182.7|42227.6|42187.6|42207.8|42167.8|11
1621005050000|2021-05-14 15:10:50|42217.7|42177.7|42217.7|42177.7|42227.6|42187.6|42217.7|42177.7|4
1621005060000|2021-05-14 15:11:00|42222.6|42182.6|42227.7|42187.7|42237.6|42197.6|42217.7|42177.7|30
1621005070000|2021-05-14 15:11:10|42222.8|42182.8|42217.6|42177.6|42222.8|42182.8|42217.6|42177.6|21
1621005080000|2021-05-14 15:11:20|42212.6|42172.6|42207.6|42167.6|42217.6|42177.6|42207.6|42167.6|3
1621005090000|2021-05-14 15:11:30|42197.7|42157.7|42207.6|42167.6|42207.6|42167.6|42197.7|42157.7|14
1621005100000|2021-05-14 15:11:40|42202.6|42162.6|42207.7|42167.7|42207.7|42167.7|42202.6|42162.6|2
1621005110000|2021-05-14 15:11:50|42212.6|42172.6|42217.6|42177.6|42217.6|42177.6|42212.6|42172.6|3
1621005120000|2021-05-14 15:12:00|42222.6|42182.6|42247.7|42207.7|42257.6|42217.6|42222.6|42182.6|27
1621005130000|2021-05-14 15:12:10|42257.7|42217.7|42257.6|42217.6|42257.7|42217.7|42247.7|42207.7|5
1621005140000|2021-05-14 15:12:20|42257.7|42217.7|42252.6|42212.6|42257.7|42217.7|42247.7|42207.7|11
1621005150000|2021-05-14 15:12:30|42257.6|42217.6|42267.6|42227.6|42267.7|42227.7|42247.6|42207.6|35
1621005160000|2021-05-14 15:12:40|42262.7|42222.7|42267.6|42227.6|42267.7|42227.7|42262.6|42222.6|9
1621005170000|2021-05-14 15:12:50|42267.7|42227.7|42272.6|42232.6|42272.6|42232.6|42257.7|42217.7|10
1621005180000|2021-05-14 15:13:00|42267.7|42227.7|42312.6|42272.6|42312.6|42272.6|42267.7|42227.7|18
1621005190000|2021-05-14 15:13:10|42307.7|42267.7|42307.7|42267.7|42317.6|42277.6|42307.7|42267.7|6
1621005200000|2021-05-14 15:13:20|42297.7|42257.7|42282.7|42242.7|42297.7|42257.7|42267.8|42227.8|17
1621005210000|2021-05-14 15:13:30|42282.8|42242.8|42297.7|42257.7|42297.7|42257.7|42282.6|42242.6|2
1621005220000|2021-05-14 15:13:40|42307.6|42267.6|42292.6|42252.6|42307.6|42267.6|42287.7|42247.7|15
1621005230000|2021-05-14 15:13:50|42287.7|42247.7|42287.5|42247.5|42292.7|42252.7|42287.5|42247.5|3
1621005240000|2021-05-14 15:14:00|42282.6|42242.6|42287.6|42247.6|42287.7|42247.7|42282.6|42242.6|8
1621005250000|2021-05-14 15:14:10|42287.7|42247.7|42267.7|42227.7|42287.7|42247.7|42267.7|42227.7|2
1621005260000|2021-05-14 15:14:20|42272.6|42232.6|42277.5|42237.5|42277.6|42237.6|42272.6|42232.6|6
1621005270000|2021-05-14 15:14:30|42267.7|42227.7|42297.5|42257.5|42297.5|42257.5|42267.7|42227.7|14
1621005280000|2021-05-14 15:14:40|42302.5|42262.5|42307.7|42267.7|42312.6|42272.6|42302.5|42262.5|1
1621005290000|2021-05-14 15:14:50|42302.7|42262.7|42297.7|42257.7|42302.8|42262.8|42297.7|42257.7|6
1621005300000|2021-05-14 15:15:00|42302.8|42262.8|42297.7|42257.7|42327.6|42287.6|42297.7|42257.7|44
1621005310000|2021-05-14 15:15:10|42312.6|42272.6|42327.7|42287.7|42327.7|42287.7|42307.7|42267.7|12
1621005320000|2021-05-14 15:15:20|42327.6|42287.6|42322.8|42282.8|42327.7|42287.7|42307.8|42267.8|6
1621005330000|2021-05-14 15:15:30|42327.7|42287.7|42332.8|42292.8|42332.8|42292.8|42322.8|42282.8|5
1621005340000|2021-05-14 15:15:40|42337.7|42297.7|42342.8|42302.8|42347.7|42307.7|42332.8|42292.8|12
1621005350000|2021-05-14 15:15:50|42347.7|42307.7|42342.8|42302.8|42347.7|42307.7|42342.8|42302.8|6
1621005360000|2021-05-14 15:16:00|42347.7|42307.7|42347.7|42307.7|42347.7|42307.7|42342.8|42302.8|2
1621005370000|2021-05-14 15:16:10|42342.8|42302.8|42357.7|42317.7|42357.7|42317.7|42342.8|42302.8|5
1621005380000|2021-05-14 15:16:20|42352.8|42312.8|42352.7|42312.7|42357.7|42317.7|42347.7|42307.7|4
1621005390000|2021-05-14 15:16:30|42347.7|42307.7|42357.7|42317.7|42357.7|42317.7|42347.7|42307.7|13
1621005400000|2021-05-14 15:16:40|42352.8|42312.8|42352.8|42312.8|42357.7|42317.7|42352.7|42312.7|2
1621005410000|2021-05-14 15:16:50|42357.7|42317.7|42352.8|42312.8|42357.7|42317.7|42352.8|42312.8|2
1621005420000|2021-05-14 15:17:00|42357.7|42317.7|42337.7|42297.7|42357.7|42317.7|42337.7|42297.7|7
1621005430000|2021-05-14 15:17:10|42332.8|42292.8|42337.7|42297.7|42337.7|42297.7|42317.7|42277.7|15
1621005440000|2021-05-14 15:17:20|42327.7|42287.7|42347.7|42307.7|42347.7|42307.7|42327.7|42287.7|8
1621005450000|2021-05-14 15:17:30|42347.8|42307.8|42357.7|42317.7|42357.7|42317.7|42347.7|42307.7|8
1621005460000|2021-05-14 15:17:40|42347.8|42307.8|42352.8|42312.8|42357.7|42317.7|42347.7|42307.7|4
1621005470000|2021-05-14 15:17:50|42357.7|42317.7|42352.7|42312.7|42357.7|42317.7|42347.8|42307.8|3
1621005480000|2021-05-14 15:18:00|42357.6|42317.6|42367.7|42327.7|42367.7|42327.7|42357.6|42317.6|8
1621005490000|2021-05-14 15:18:10|42362.7|42322.7|42347.7|42307.7|42362.7|42322.7|42347.7|42307.7|7
1621005500000|2021-05-14 15:18:20|42352.7|42312.7|42357.7|42317.7|42357.7|42317.7|42347.7|42307.7|8
1621005510000|2021-05-14 15:18:30|42352.7|42312.7|42352.6|42312.6|42357.7|42317.7|42347.7|42307.7|9
1621005520000|2021-05-14 15:18:40|42352.7|42312.7|42347.7|42307.7|42367.7|42327.7|42337.7|42297.7|3
1621005530000|2021-05-14 15:18:50|42352.6|42312.6|42352.6|42312.6|42357.7|42317.7|42347.7|42307.7|8
1621005540000|2021-05-14 15:19:00|42347.7|42307.7|42362.6|42322.6|42362.6|42322.6|42347.7|42307.7|1
1621005550000|2021-05-14 15:19:10|42367.5|42327.5|42362.6|42322.6|42367.5|42327.5|42362.6|42322.6|3
1621005560000|2021-05-14 15:19:20|42357.7|42317.7|42367.6|42327.6|42377.5|42337.5|42357.7|42317.7|15
1621005570000|2021-05-14 15:19:30|42372.6|42332.6|42372.6|42332.6|42377.5|42337.5|42372.6|42332.6|1
1621005580000|2021-05-14 15:19:40|42377.5|42337.5|42397.6|42357.6|42397.7|42357.7|42377.5|42337.5|15
1621005590000|2021-05-14 15:19:50|42392.6|42352.6|42397.6|42357.6|42397.7|42357.7|42392.6|42352.6|1
1621005600000|2021-05-14 15:20:00|42392.6|42352.6|42397.5|42357.5|42397.6|42357.6|42387.7|42347.7|9
1621005610000|2021-05-14 15:20:10|42397.6|42357.6|42402.5|42362.5|42407.5|42367.5|42397.6|42357.6|7
1621005620000|2021-05-14 15:20:20|42397.5|42357.5|42402.7|42362.7|42407.7|42367.7|42397.5|42357.5|5
1621005630000|2021-05-14 15:20:30|42402.6|42362.6|42407.7|42367.7|42407.7|42367.7|42397.6|42357.6|1
1621005640000|2021-05-14 15:20:40|42402.7|42362.7|42377.7|42337.7|42407.7|42367.7|42377.6|42337.6|11
1621005650000|2021-05-14 15:20:50|42377.6|42337.6|42377.7|42337.7|42377.7|42337.7|42372.6|42332.6|9
1621005660000|2021-05-14 15:21:00|42377.6|42337.6|42367.5|42327.5|42377.6|42337.6|42367.5|42327.5|10
1621005670000|2021-05-14 15:21:10|42372.5|42332.5|42372.6|42332.6|42372.6|42332.6|42367.5|42327.5|9
1621005680000|2021-05-14 15:21:20|42367.6|42327.6|42362.6|42322.6|42367.6|42327.6|42357.6|42317.6|14
1621005690000|2021-05-14 15:21:30|42357.6|42317.6|42367.5|42327.5|42367.5|42327.5|42352.6|42312.6|5
1621005700000|2021-05-14 15:21:40|42367.6|42327.6|42367.6|42327.6|42377.5|42337.5|42367.6|42327.6|4
1621005710000|2021-05-14 15:21:50|42372.6|42332.6|42367.6|42327.6|42372.6|42332.6|42367.6|42327.6|2
1621005720000|2021-05-14 15:22:00|42372.6|42332.6|42372.6|42332.6|42377.5|42337.5|42367.6|42327.6|5
1621005730000|2021-05-14 15:22:10|42377.6|42337.6|42407.5|42367.5|42407.5|42367.5|42377.6|42337.6|12
1621005740000|2021-05-14 15:22:20|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|13
1621005750000|2021-05-14 15:22:30|42397.7|42357.7|42407.6|42367.6|42407.6|42367.6|42397.7|42357.7|8
1621005760000|2021-05-14 15:22:40|42407.7|42367.7|42417.6|42377.6|42417.6|42377.6|42407.6|42367.6|5
1621005770000|2021-05-14 15:22:50|42427.6|42387.6|42422.6|42382.6|42427.6|42387.6|42422.6|42382.6|6
1621005780000|2021-05-14 15:23:00|42417.6|42377.6|42427.6|42387.6|42427.6|42387.6|42417.6|42377.6|10
1621005790000|2021-05-14 15:23:10|42422.6|42382.6|42427.5|42387.5|42427.6|42387.6|42422.6|42382.6|4
1621005800000|2021-05-14 15:23:20|42422.6|42382.6|42407.6|42367.6|42427.5|42387.5|42407.6|42367.6|7
1621005810000|2021-05-14 15:23:30|42417.5|42377.5|42427.5|42387.5|42427.5|42387.5|42407.6|42367.6|28
1621005820000|2021-05-14 15:23:40|42422.6|42382.6|42422.6|42382.6|42427.6|42387.6|42422.6|42382.6|18
1621005830000|2021-05-14 15:23:50|42422.7|42382.7|42427.5|42387.5|42427.5|42387.5|42412.6|42372.6|16
1621005840000|2021-05-14 15:24:00|42426.9|42386.9|42407.5|42367.5|42426.9|42386.9|42407.5|42367.5|24
1621005850000|2021-05-14 15:24:10|42402.5|42362.5|42397.5|42357.5|42407.5|42367.5|42387.5|42347.5|7
1621005860000|2021-05-14 15:24:20|42392.5|42352.5|42367.5|42327.5|42397.5|42357.5|42367.5|42327.5|14
1621005870000|2021-05-14 15:24:30|42372.5|42332.5|42387.5|42347.5|42387.5|42347.5|42357.5|42317.5|15
1621005880000|2021-05-14 15:24:40|42392.5|42352.5|42412.5|42372.5|42412.5|42372.5|42387.5|42347.5|4
1621005890000|2021-05-14 15:24:50|42417.5|42377.5|42417.5|42377.5|42432.4|42392.4|42417.5|42377.5|4
1621005900000|2021-05-14 15:25:00|42412.5|42372.5|42387.4|42347.4|42417.5|42377.5|42382.5|42342.5|26
1621005910000|2021-05-14 15:25:10|42387.3|42347.3|42397.4|42357.4|42397.4|42357.4|42387.3|42347.3|56
1621005920000|2021-05-14 15:25:20|42397.3|42357.3|42412.5|42372.5|42417.5|42377.5|42392.4|42352.4|10
1621005930000|2021-05-14 15:25:30|42412.4|42372.4|42412.4|42372.4|42417.4|42377.4|42402.5|42362.5|3
1621005940000|2021-05-14 15:25:40|42417.3|42377.3|42407.5|42367.5|42427.3|42387.3|42407.5|42367.5|4
1621005950000|2021-05-14 15:25:50|42412.5|42372.5|42397.5|42357.5|42417.5|42377.5|42392.5|42352.5|6
1621005960000|2021-05-14 15:26:00|42392.5|42352.5|42407.5|42367.5|42412.4|42372.4|42392.5|42352.5|5
1621005970000|2021-05-14 15:26:10|42412.4|42372.4|42412.4|42372.4|42427.5|42387.5|42407.5|42367.5|7
1621005980000|2021-05-14 15:26:20|42407.5|42367.5|42417.5|42377.5|42417.5|42377.5|42407.5|42367.5|3
1621005990000|2021-05-14 15:26:30|42412.5|42372.5|42422.5|42382.5|42427.5|42387.5|42412.5|42372.5|9
1621006000000|2021-05-14 15:26:40|42427.5|42387.5|42407.5|42367.5|42427.5|42387.5|42407.5|42367.5|10
1621006010000|2021-05-14 15:26:50|42402.5|42362.5|42397.5|42357.5|42402.5|42362.5|42397.5|42357.5|2
1621006020000|2021-05-14 15:27:00|42397.4|42357.4|42387.4|42347.4|42412.4|42372.4|42387.4|42347.4|11
1621006030000|2021-05-14 15:27:10|42397.4|42357.4|42407.4|42367.4|42417.4|42377.4|42397.4|42357.4|7
1621006040000|2021-05-14 15:27:20|42407.5|42367.5|42377.4|42337.4|42407.5|42367.5|42377.4|42337.4|11
1621006050000|2021-05-14 15:27:30|42387.4|42347.4|42412.4|42372.4|42427.2|42387.2|42387.4|42347.4|25
1621006060000|2021-05-14 15:27:40|42417.3|42377.3|42422.3|42382.3|42427.3|42387.3|42407.4|42367.4|20
1621006070000|2021-05-14 15:27:50|42422.4|42382.4|42412.4|42372.4|42422.4|42382.4|42407.3|42367.3|6
1621006080000|2021-05-14 15:28:00|42407.4|42367.4|42412.4|42372.4|42417.3|42377.3|42407.3|42367.3|7
1621006090000|2021-05-14 15:28:10|42407.3|42367.3|42417.4|42377.4|42437.2|42397.2|42407.3|42367.3|7
1621006100000|2021-05-14 15:28:20|42422.4|42382.4|42417.4|42377.4|42422.4|42382.4|42407.4|42367.4|12
1621006110000|2021-05-14 15:28:30|42412.4|42372.4|42437.4|42397.4|42447.4|42407.4|42412.4|42372.4|59
1621006120000|2021-05-14 15:28:40|42442.4|42402.4|42442.4|42402.4|42447.3|42407.3|42432.4|42392.4|9
1621006130000|2021-05-14 15:28:50|42437.4|42397.4|42427.4|42387.4|42442.4|42402.4|42427.4|42387.4|6
1621006140000|2021-05-14 15:29:00|42422.4|42382.4|42422.4|42382.4|42427.4|42387.4|42417.4|42377.4|2
1621006150000|2021-05-14 15:29:10|42417.4|42377.4|42397.4|42357.4|42417.4|42377.4|42397.4|42357.4|3
1621006160000|2021-05-14 15:29:20|42387.4|42347.4|42387.3|42347.3|42407.3|42367.3|42387.3|42347.3|10
1621006170000|2021-05-14 15:29:30|42397.4|42357.4|42392.4|42352.4|42397.4|42357.4|42387.4|42347.4|45
1621006180000|2021-05-14 15:29:40|42397.3|42357.3|42387.4|42347.4|42402.4|42362.4|42377.4|42337.4|8
1621006190000|2021-05-14 15:29:50|42387.3|42347.3|42397.3|42357.3|42397.3|42357.3|42382.3|42342.3|2
1621006200000|2021-05-14 15:30:00|42392.3|42352.3|42367.4|42327.4|42392.3|42352.3|42362.4|42322.4|18
1621006210000|2021-05-14 15:30:10|42362.3|42322.3|42367.4|42327.4|42372.3|42332.3|42357.4|42317.4|14
1621006220000|2021-05-14 15:30:20|42367.3|42327.3|42367.3|42327.3|42372.3|42332.3|42357.4|42317.4|13
1621006230000|2021-05-14 15:30:30|42372.3|42332.3|42362.3|42322.3|42377.3|42337.3|42357.4|42317.4|5
1621006240000|2021-05-14 15:30:40|42372.3|42332.3|42367.5|42327.5|42372.5|42332.5|42367.4|42327.4|3
1621006250000|2021-05-14 15:30:50|42377.3|42337.3|42387.4|42347.4|42387.4|42347.4|42372.5|42332.5|26
1621006260000|2021-05-14 15:31:00|42377.5|42337.5|42382.5|42342.5|42387.5|42347.5|42377.5|42337.5|3
1621006270000|2021-05-14 15:31:10|42387.4|42347.4|42387.5|42347.5|42387.5|42347.5|42387.4|42347.4|1
1621006280000|2021-05-14 15:31:20|42387.4|42347.4|42387.4|42347.4|42387.4|42347.4|42377.5|42337.5|3
1621006290000|2021-05-14 15:31:30|42387.5|42347.5|42402.4|42362.4|42402.4|42362.4|42387.4|42347.4|24
1621006300000|2021-05-14 15:31:40|42407.3|42367.3|42392.4|42352.4|42407.3|42367.3|42392.4|42352.4|7
1621006310000|2021-05-14 15:31:50|42392.3|42352.3|42387.4|42347.4|42392.3|42352.3|42387.3|42347.3|0
1621006320000|2021-05-14 15:32:00|42382.3|42342.3|42372.4|42332.4|42382.3|42342.3|42372.3|42332.3|10
1621006330000|2021-05-14 15:32:10|42372.3|42332.3|42377.3|42337.3|42377.4|42337.4|42367.3|42327.3|2
1621006340000|2021-05-14 15:32:20|42372.3|42332.3|42362.4|42322.4|42372.4|42332.4|42362.3|42322.3|2
1621006350000|2021-05-14 15:32:30|42367.3|42327.3|42372.3|42332.3|42377.3|42337.3|42367.3|42327.3|2
1621006360000|2021-05-14 15:32:40|42367.4|42327.4|42372.3|42332.3|42372.3|42332.3|42357.5|42317.5|5
1621006370000|2021-05-14 15:32:50|42377.2|42337.2|42372.3|42332.3|42382.3|42342.3|42372.3|42332.3|1
1621006380000|2021-05-14 15:33:00|42367.4|42327.4|42377.2|42337.2|42382.2|42342.2|42367.4|42327.4|5
1621006390000|2021-05-14 15:33:10|42382.2|42342.2|42382.2|42342.2|42382.3|42342.3|42377.2|42337.2|3
1621006400000|2021-05-14 15:33:20|42377.3|42337.3|42377.2|42337.2|42377.3|42337.3|42372.3|42332.3|1
1621006410000|2021-05-14 15:33:30|42372.3|42332.3|42382.3|42342.3|42382.3|42342.3|42367.4|42327.4|14
1621006420000|2021-05-14 15:33:40|||||||||2
1621006430000|2021-05-14 15:33:50|42387.2|42347.2|42337.5|42297.5|42387.2|42347.2|42337.5|42297.5|41
1621006440000|2021-05-14 15:34:00|42337.4|42297.4|42327.5|42287.5|42337.4|42297.4|42327.4|42287.4|6
1621006450000|2021-05-14 15:34:10|42332.4|42292.4|42337.4|42297.4|42342.5|42302.5|42317.5|42277.5|27
1621006460000|2021-05-14 15:34:20|42332.5|42292.5|42347.5|42307.5|42352.5|42312.5|42327.5|42287.5|17
1621006470000|2021-05-14 15:34:30|42342.5|42302.5|42337.6|42297.6|42342.6|42302.6|42337.6|42297.6|2
1621006480000|2021-05-14 15:34:40|42327.5|42287.5|42332.5|42292.5|42332.5|42292.5|42327.5|42287.5|6
1621006490000|2021-05-14 15:34:50|42337.4|42297.4|42337.5|42297.5|42337.5|42297.5|42337.4|42297.4|4
1621006500000|2021-05-14 15:35:00|42347.4|42307.4|42347.4|42307.4|42347.4|42307.4|42327.4|42287.4|11
1621006510000|2021-05-14 15:35:10|42347.5|42307.5|42357.3|42317.3|42357.3|42317.3|42347.5|42307.5|10
1621006520000|2021-05-14 15:35:20|42357.4|42317.4|42367.3|42327.3|42367.4|42327.4|42357.4|42317.4|7
1621006530000|2021-05-14 15:35:30|42372.3|42332.3|42357.4|42317.4|42372.3|42332.3|42357.4|42317.4|10
1621006540000|2021-05-14 15:35:40|42337.5|42297.5|42337.5|42297.5|42337.5|42297.5|42332.5|42292.5|5
1621006550000|2021-05-14 15:35:50|42332.5|42292.5|42337.5|42297.5|42337.5|42297.5|42332.5|42292.5|1
1621006560000|2021-05-14 15:36:00|42317.6|42277.6|42332.5|42292.5|42332.5|42292.5|42317.5|42277.5|13
1621006570000|2021-05-14 15:36:10|42327.5|42287.5|42317.5|42277.5|42327.5|42287.5|42317.5|42277.5|1
1621006580000|2021-05-14 15:36:20|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|12
1621006590000|2021-05-14 15:36:30|42317.5|42277.5|42312.5|42272.5|42317.5|42277.5|42312.5|42272.5|3
1621006600000|2021-05-14 15:36:40|42317.5|42277.5|42317.5|42277.5|42317.5|42277.5|42307.6|42267.6|7
1621006610000|2021-05-14 15:36:50|42312.5|42272.5|42307.5|42267.5|42312.5|42272.5|42302.5|42262.5|5
1621006620000|2021-05-14 15:37:00|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|8
1621006630000|2021-05-14 15:37:10|42307.5|42267.5|42307.5|42267.5|42312.5|42272.5|42307.5|42267.5|0
1621006640000|2021-05-14 15:37:20|||||||||14
1621006650000|2021-05-14 15:37:30|42307.6|42267.6|42317.7|42277.7|42322.6|42282.6|42307.6|42267.6|9
1621006660000|2021-05-14 15:37:40|42317.6|42277.6|42302.6|42262.6|42327.8|42287.8|42302.6|42262.6|10
1621006670000|2021-05-14 15:37:50|42297.7|42257.7|42297.6|42257.6|42297.7|42257.7|42287.8|42247.8|6
1621006680000|2021-05-14 15:38:00|42287.8|42247.8|42297.6|42257.6|42297.6|42257.6|42287.8|42247.8|3
1621006690000|2021-05-14 15:38:10|42292.7|42252.7|42292.7|42252.7|42292.7|42252.7|42292.7|42252.7|1
1621006700000|2021-05-14 15:38:20|42297.7|42257.7|42287.8|42247.8|42297.7|42257.7|42287.8|42247.8|8
1621006710000|2021-05-14 15:38:30|42292.7|42252.7|42277.6|42237.6|42292.7|42252.7|42277.6|42237.6|6
1621006720000|2021-05-14 15:38:40|42282.6|42242.6|42287.6|42247.6|42287.6|42247.6|42282.6|42242.6|3
1621006730000|2021-05-14 15:38:50|42292.6|42252.6|42292.6|42252.6|42297.7|42257.7|42287.6|42247.6|15
1621006740000|2021-05-14 15:39:00|42287.7|42247.7|42272.7|42232.7|42287.7|42247.7|42267.7|42227.7|8
1621006750000|2021-05-14 15:39:10|42267.8|42227.8|42267.7|42227.7|42272.7|42232.7|42257.8|42217.8|12
1621006760000|2021-05-14 15:39:20|42272.6|42232.6|42282.7|42242.7|42287.6|42247.6|42272.6|42232.6|4
1621006770000|2021-05-14 15:39:30|42287.6|42247.6|42282.7|42242.7|42287.7|42247.7|42277.7|42237.7|2
1621006780000|2021-05-14 15:39:40|42287.6|42247.6|42272.6|42232.6|42287.7|42247.7|42272.6|42232.6|3
1621006790000|2021-05-14 15:39:50|42277.6|42237.6|42272.6|42232.6|42277.6|42237.6|42267.7|42227.7|3
1621006800000|2021-05-14 15:40:00|42267.7|42227.7|42272.6|42232.6|42272.7|42232.7|42267.7|42227.7|2
1621006810000|2021-05-14 15:40:10|42257.7|42217.7|42222.6|42182.6|42257.7|42217.7|42217.7|42177.7|16
1621006820000|2021-05-14 15:40:20|42217.7|42177.7|42227.6|42187.6|42227.7|42187.7|42217.6|42177.6|64
1621006830000|2021-05-14 15:40:30|42222.7|42182.7|42247.6|42207.6|42247.7|42207.7|42222.7|42182.7|10
1621006840000|2021-05-14 15:40:40|42247.7|42207.7|42232.7|42192.7|42247.7|42207.7|42232.7|42192.7|7
1621006850000|2021-05-14 15:40:50|42227.7|42187.7|42232.6|42192.6|42232.7|42192.7|42227.7|42187.7|2
1621006860000|2021-05-14 15:41:00|42232.7|42192.7|42232.6|42192.6|42237.7|42197.7|42222.7|42182.7|3
1621006870000|2021-05-14 15:41:10|42232.7|42192.7|42217.8|42177.8|42232.7|42192.7|42217.8|42177.8|34
1621006880000|2021-05-14 15:41:20|42212.7|42172.7|42222.8|42182.8|42227.7|42187.7|42212.7|42172.7|3
1621006890000|2021-05-14 15:41:30|42222.7|42182.7|42217.8|42177.8|42222.7|42182.7|42217.8|42177.8|1
1621006900000|2021-05-14 15:41:40|42212.8|42172.8|42207.8|42167.8|42217.8|42177.8|42207.8|42167.8|1
1621006910000|2021-05-14 15:41:50|42212.7|42172.7|42212.7|42172.7|42217.8|42177.8|42212.7|42172.7|1
1621006920000|2021-05-14 15:42:00|42217.7|42177.7|42207.8|42167.8|42217.8|42177.8|42197.8|42157.8|13
1621006930000|2021-05-14 15:42:10|42207.7|42167.7|42207.8|42167.8|42207.8|42167.8|42207.7|42167.7|0
1621006940000|2021-05-14 15:42:20|||||||||2
1621006950000|2021-05-14 15:42:30|42212.8|42172.8|42232.7|42192.7|42232.7|42192.7|42212.8|42172.8|19
1621006960000|2021-05-14 15:42:40|42227.8|42187.8|42237.8|42197.8|42247.7|42207.7|42227.8|42187.8|26
1621006970000|2021-05-14 15:42:50|42247.6|42207.6|42237.6|42197.6|42247.6|42207.6|42227.7|42187.7|11
1621006980000|2021-05-14 15:43:00|42237.7|42197.7|42277.6|42237.6|42277.6|42237.6|42237.6|42197.6|24
1621006990000|2021-05-14 15:43:10|42287.6|42247.6|42277.6|42237.6|42287.6|42247.6|42267.6|42227.6|17
1621007000000|2021-05-14 15:43:20|42272.6|42232.6|42277.6|42237.6|42277.6|42237.6|42272.6|42232.6|0
1621007010000|2021-05-14 15:43:30|42287.5|42247.5|42292.6|42252.6|42292.6|42252.6|42277.6|42237.6|15
1621007020000|2021-05-14 15:43:40|42287.6|42247.6|42287.5|42247.5|42287.6|42247.6|42277.6|42237.6|8
1621007030000|2021-05-14 15:43:50|42282.6|42242.6|42277.6|42237.6|42287.5|42247.5|42277.6|42237.6|10
1621007040000|2021-05-14 15:44:00|42282.6|42242.6|42267.6|42227.6|42282.6|42242.6|42262.6|42222.6|6
1621007050000|2021-05-14 15:44:10|42277.5|42237.5|42267.6|42227.6|42277.6|42237.6|42267.6|42227.6|3
1621007060000|2021-05-14 15:44:20|42262.6|42222.6|42267.6|42227.6|42267.6|42227.6|42262.6|42222.6|3
1621007070000|2021-05-14 15:44:30|42272.6|42232.6|42272.6|42232.6|42277.6|42237.6|42272.6|42232.6|3
1621007080000|2021-05-14 15:44:40|42267.6|42227.6|42272.7|42232.7|42277.6|42237.6|42262.6|42222.6|5
1621007090000|2021-05-14 15:44:50|42272.6|42232.6|42277.6|42237.6|42277.6|42237.6|42267.7|42227.7|2
1621007100000|2021-05-14 15:45:00|42272.6|42232.6|42262.7|42222.7|42272.6|42232.6|42262.7|42222.7|17
1621007110000|2021-05-14 15:45:10|42257.8|42217.8|42262.7|42222.7|42272.5|42232.5|42257.6|42217.6|18
1621007120000|2021-05-14 15:45:20|42267.6|42227.6|42267.6|42227.6|42272.6|42232.6|42262.5|42222.5|7
1621007130000|2021-05-14 15:45:30|42262.6|42222.6|42262.6|42222.6|42267.6|42227.6|42257.6|42217.6|6
1621007140000|2021-05-14 15:45:40|42267.6|42227.6|42257.6|42217.6|42267.6|42227.6|42257.6|42217.6|6
1621007150000|2021-05-14 15:45:50|42252.6|42212.6|42267.5|42227.5|42267.5|42227.5|42252.6|42212.6|6
1621007160000|2021-05-14 15:46:00|42262.6|42222.6|42267.5|42227.5|42267.6|42227.6|42257.6|42217.6|5
1621007170000|2021-05-14 15:46:10|42267.6|42227.6|42272.5|42232.5|42272.6|42232.6|42267.6|42227.6|5
1621007180000|2021-05-14 15:46:20|42267.6|42227.6|42277.5|42237.5|42277.6|42237.6|42267.5|42227.5|3
1621007190000|2021-05-14 15:46:30|42267.6|42227.6|42292.5|42252.5|42292.6|42252.6|42267.6|42227.6|5
1621007200000|2021-05-14 15:46:40|42287.6|42247.6|42307.5|42267.5|42307.5|42267.5|42287.6|42247.6|5
1621007210000|2021-05-14 15:46:50|42307.6|42267.6|42302.6|42262.6|42307.6|42267.6|42297.6|42257.6|6
1621007220000|2021-05-14 15:47:00|42302.7|42262.7|42257.6|42217.6|42302.7|42262.7|42257.6|42217.6|43
1621007230000|2021-05-14 15:47:10|42262.5|42222.5|42257.6|42217.6|42267.5|42227.5|42257.6|42217.6|4
1621007240000|2021-05-14 15:47:20|42262.5|42222.5|42257.5|42217.5|42262.5|42222.5|42247.6|42207.6|5
1621007250000|2021-05-14 15:47:30|42257.6|42217.6|42252.5|42212.5|42262.5|42222.5|42247.6|42207.6|3
1621007260000|2021-05-14 15:47:40|42252.6|42212.6|42247.6|42207.6|42252.6|42212.6|42247.5|42207.5|6
1621007270000|2021-05-14 15:47:50|42252.7|42212.7|42267.4|42227.4|42267.5|42227.5|42247.6|42207.6|8
1621007280000|2021-05-14 15:48:00|42262.5|42222.5|42272.5|42232.5|42282.5|42242.5|42262.5|42222.5|7
1621007290000|2021-05-14 15:48:10|42267.6|42227.6|42272.5|42232.5|42272.5|42232.5|42267.6|42227.6|0
1621007300000|2021-05-14 15:48:20|42267.6|42227.6|42277.6|42237.6|42287.4|42247.4|42267.6|42227.6|8
1621007310000|2021-05-14 15:48:30|42282.5|42242.5|42277.6|42237.6|42282.5|42242.5|42277.5|42237.5|0
1621007320000|2021-05-14 15:48:40|42282.5|42242.5|42282.5|42242.5|42282.5|42242.5|42267.6|42227.6|12
1621007330000|2021-05-14 15:48:50|42287.5|42247.5|42282.5|42242.5|42287.6|42247.6|42277.6|42237.6|8
1621007340000|2021-05-14 15:49:00|42277.6|42237.6|42282.5|42242.5|42287.5|42247.5|42277.6|42237.6|4
1621007350000|2021-05-14 15:49:10|42277.5|42237.5|42282.5|42242.5|42287.5|42247.5|42272.5|42232.5|11
1621007360000|2021-05-14 15:49:20|42287.4|42247.4|42282.5|42242.5|42287.5|42247.5|42282.5|42242.5|2
1621007370000|2021-05-14 15:49:30|42287.4|42247.4|42287.5|42247.5|42287.5|42247.5|42282.5|42242.5|1
1621007380000|2021-05-14 15:49:40|||||||||1
1621007390000|2021-05-14 15:49:50|42282.6|42242.6|42287.6|42247.6|42287.6|42247.6|42282.6|42242.6|7
1621007400000|2021-05-14 15:50:00|42292.6|42252.6|42307.5|42267.5|42307.6|42267.6|42292.6|42252.6|9
1621007410000|2021-05-14 15:50:10|42307.6|42267.6|42332.4|42292.4|42337.4|42297.4|42307.6|42267.6|22
1621007420000|2021-05-14 15:50:20|42332.5|42292.5|42322.3|42282.3|42332.5|42292.5|42317.4|42277.4|6
1621007430000|2021-05-14 15:50:30|42322.4|42282.4|42322.4|42282.4|42332.4|42292.4|42317.4|42277.4|8
1621007440000|2021-05-14 15:50:40|42322.3|42282.3|42322.5|42282.5|42332.3|42292.3|42322.3|42282.3|26
1621007450000|2021-05-14 15:50:50|42317.5|42277.5|42332.5|42292.5|42337.4|42297.4|42317.5|42277.5|3
1621007460000|2021-05-14 15:51:00|42327.4|42287.4|42327.4|42287.4|42332.5|42292.5|42327.4|42287.4|9
1621007470000|2021-05-14 15:51:10|42332.4|42292.4|42332.4|42292.4|42337.4|42297.4|42332.3|42292.3|4
1621007480000|2021-05-14 15:51:20|42327.5|42287.5|42342.3|42302.3|42347.3|42307.3|42327.5|42287.5|7
1621007490000|2021-05-14 15:51:30|42337.4|42297.4|42342.3|42302.3|42347.3|42307.3|42337.3|42297.3|16
1621007500000|2021-05-14 15:51:40|42347.3|42307.3|42357.3|42317.3|42357.3|42317.3|42347.3|42307.3|5
1621007510000|2021-05-14 15:51:50|42352.3|42312.3|42352.3|42312.3|42352.3|42312.3|42337.4|42297.4|16
1621007520000|2021-05-14 15:52:00|42357.3|42317.3|42357.3|42317.3|42362.2|42322.2|42337.4|42297.4|17
1621007530000|2021-05-14 15:52:10|42352.3|42312.3|42357.3|42317.3|42357.3|42317.3|42347.3|42307.3|7
1621007540000|2021-05-14 15:52:20|42362.3|42322.3|42372.2|42332.2|42377.2|42337.2|42357.3|42317.3|9
1621007550000|2021-05-14 15:52:30|42367.3|42327.3|42387.1|42347.1|42387.2|42347.2|42367.3|42327.3|14
1621007560000|2021-05-14 15:52:40|42402|42362|42402.1|42362.1|42402.1|42362.1|42387.2|42347.2|15
1621007570000|2021-05-14 15:52:50|42397.1|42357.1|42397.2|42357.2|42397.2|42357.2|42387.1|42347.1|5
1621007580000|2021-05-14 15:53:00|42387.3|42347.3|42392.2|42352.2|42392.2|42352.2|42387.2|42347.2|7
1621007590000|2021-05-14 15:53:10|42402.1|42362.1|42417.2|42377.2|42422.2|42382.2|42402.1|42362.1|9
1621007600000|2021-05-14 15:53:20|42427.2|42387.2|42427.2|42387.2|42437.2|42397.2|42422.2|42382.2|17
1621007610000|2021-05-14 15:53:30|42422.2|42382.2|42427.2|42387.2|42427.2|42387.2|42417.3|42377.3|1
1621007620000|2021-05-14 15:53:40|42437.1|42397.1|42432.2|42392.2|42437.1|42397.1|42427.2|42387.2|15
1621007630000|2021-05-14 15:53:50|42427.2|42387.2|42432.2|42392.2|42447.1|42407.1|42427.2|42387.2|5
1621007640000|2021-05-14 15:54:00|42427.2|42387.2|42432.2|42392.2|42442.1|42402.1|42427.2|42387.2|5
1621007650000|2021-05-14 15:54:10|42427.2|42387.2|42437|42397|42437.1|42397.1|42427.2|42387.2|7
1621007660000|2021-05-14 15:54:20|42447.1|42407.1|42447|42407|42447.1|42407.1|42437.2|42397.2|3
1621007670000|2021-05-14 15:54:30|42447.1|42407.1|42457.2|42417.2|42467.1|42427.1|42447.1|42407.1|13
1621007680000|2021-05-14 15:54:40|42452.1|42412.1|42442.2|42402.2|42452.2|42412.2|42437.2|42397.2|4
1621007690000|2021-05-14 15:54:50|42447.1|42407.1|42447.1|42407.1|42447.2|42407.2|42437.2|42397.2|4
1621007700000|2021-05-14 15:55:00|42442.2|42402.2|42417.2|42377.2|42442.2|42402.2|42407.2|42367.2|25
1621007710000|2021-05-14 15:55:10|42422.2|42382.2|42442.2|42402.2|42442.2|42402.2|42422.2|42382.2|7
1621007720000|2021-05-14 15:55:20|42447.2|42407.2|42427.1|42387.1|42447.2|42407.2|42417.2|42377.2|16
1621007730000|2021-05-14 15:55:30|42432.1|42392.1|42422.1|42382.1|42437.2|42397.2|42417.2|42377.2|28
1621007740000|2021-05-14 15:55:40|42417.1|42377.1|42432.1|42392.1|42432.1|42392.1|42412.2|42372.2|6
1621007750000|2021-05-14 15:55:50|42437.1|42397.1|42447.1|42407.1|42452.1|42412.1|42437.1|42397.1|6
1621007760000|2021-05-14 15:56:00|42452.1|42412.1|42447.1|42407.1|42457.1|42417.1|42437.1|42397.1|6
1621007770000|2021-05-14 15:56:10|42452.1|42412.1|42457.1|42417.1|42462.1|42422.1|42447.1|42407.1|9
1621007780000|2021-05-14 15:56:20|42462.1|42422.1|42467.1|42427.1|42477.1|42437.1|42462.1|42422.1|7
1621007790000|2021-05-14 15:56:30|42462.1|42422.1|42452.1|42412.1|42462.1|42422.1|42447.1|42407.1|4
1621007800000|2021-05-14 15:56:40|42447.2|42407.2|42472.1|42432.1|42472.1|42432.1|42447.1|42407.1|3
1621007810000|2021-05-14 15:56:50|42477.1|42437.1|42502.1|42462.1|42507.1|42467.1|42477.1|42437.1|8
1621007820000|2021-05-14 15:57:00|42507.1|42467.1|42487.2|42447.2|42507.2|42467.2|42487.2|42447.2|10
1621007830000|2021-05-14 15:57:10|42497.1|42457.1|42507.1|42467.1|42507.1|42467.1|42497.1|42457.1|9
1621007840000|2021-05-14 15:57:20|42507.2|42467.2|42522.1|42482.1|42522.1|42482.1|42502.1|42462.1|14
1621007850000|2021-05-14 15:57:30|42527.1|42487.1|42532.1|42492.1|42537|42497|42517.1|42477.1|27
1621007860000|2021-05-14 15:57:40|42537.1|42497.1|42517.1|42477.1|42542|42502|42517.1|42477.1|48
1621007870000|2021-05-14 15:57:50|||||||||3
1621007880000|2021-05-14 15:58:00|42507.1|42467.1|42497.1|42457.1|42507.1|42467.1|42487.2|42447.2|7
1621007890000|2021-05-14 15:58:10|42502|42462|42502|42462|42502|42462|42497|42457|6
1621007900000|2021-05-14 15:58:20|42517|42477|42517|42477|42522|42482|42512|42472|7
1621007910000|2021-05-14 15:58:30|42512|42472|42507|42467|42512|42472|42497.2|42457.2|14
1621007920000|2021-05-14 15:58:40|42502|42462|42497|42457|42507|42467|42497|42457|3
1621007930000|2021-05-14 15:58:50|42502|42462|42492|42452|42502|42462|42482.1|42442.1|25
1621007940000|2021-05-14 15:59:00|42487|42447|42497.1|42457.1|42507|42467|42487|42447|8
1621007950000|2021-05-14 15:59:10|42497|42457|42502|42462|42502|42462|42497|42457|4
1621007960000|2021-05-14 15:59:20|42507|42467|42502.1|42462.1|42507|42467|42502|42462|8
1621007970000|2021-05-14 15:59:30|42507|42467|42507|42467|42512|42472|42502.1|42462.1|1
1621007980000|2021-05-14 15:59:40|42502.1|42462.1|42507|42467|42507|42467|42502.1|42462.1|1
1621007990000|2021-05-14 15:59:50|42502.1|42462.1|42512|42472|42512|42472|42502.1|42462.1|4
1621008000000|2021-05-14 16:00:00|42507|42467|42467.1|42427.1|42512|42472|42467.1|42427.1|11
1621008010000|2021-05-14 16:00:10|42467.2|42427.2|42457|42417|42472|42432|42457|42417|8
1621008020000|2021-05-14 16:00:20|42462|42422|42457|42417|42472|42432|42457|42417|6
1621008030000|2021-05-14 16:00:30|42462|42422|42447|42407|42462|42422|42447|42407|10
1621008040000|2021-05-14 16:00:40|42437.1|42397.1|42441.9|42401.9|42442|42402|42437|42397|6
1621008050000|2021-05-14 16:00:50|42437|42397|42442.1|42402.1|42447|42407|42437|42397|6
1621008060000|2021-05-14 16:01:00|42437|42397|42417|42377|42442|42402|42417|42377|21
1621008070000|2021-05-14 16:01:10|42407.1|42367.1|42392.1|42352.1|42412.1|42372.1|42392.1|42352.1|16
1621008080000|2021-05-14 16:01:20|42392.2|42352.2|42432|42392|42432|42392|42392.2|42352.2|60
1621008090000|2021-05-14 16:01:30|42427.1|42387.1|42432|42392|42437|42397|42422.1|42382.1|38
1621008100000|2021-05-14 16:01:40|42431.9|42391.9|42432.1|42392.1|42432.1|42392.1|42417.2|42377.2|7
1621008110000|2021-05-14 16:01:50|42427.1|42387.1|42427|42387|42437.1|42397.1|42422.1|42382.1|8
1621008120000|2021-05-14 16:02:00|42422.1|42382.1|42427|42387|42427|42387|42422.1|42382.1|1
1621008130000|2021-05-14 16:02:10|42422.1|42382.1|42412.1|42372.1|42422.1|42382.1|42412.1|42372.1|22
1621008140000|2021-05-14 16:02:20|42407.2|42367.2|42402.1|42362.1|42412.1|42372.1|42402.1|42362.1|4
1621008150000|2021-05-14 16:02:30|42407|42367|42382.1|42342.1|42407|42367|42382.1|42342.1|5
1621008160000|2021-05-14 16:02:40|42387|42347|42407.1|42367.1|42407.1|42367.1|42387|42347|17
1621008170000|2021-05-14 16:02:50|42412|42372|42412|42372|42416.9|42376.9|42407|42367|3
1621008180000|2021-05-14 16:03:00|42407|42367|42412|42372|42417|42377|42402|42362|7
1621008190000|2021-05-14 16:03:10|42412.1|42372.1|42407|42367|42416.9|42376.9|42402.1|42362.1|18
1621008200000|2021-05-14 16:03:20|42411.9|42371.9|42407|42367|42412.1|42372.1|42402.1|42362.1|3
1621008210000|2021-05-14 16:03:30|42412|42372|42422.1|42382.1|42427|42387|42412|42372|7
1621008220000|2021-05-14 16:03:40|42422|42382|42422.1|42382.1|42427|42387|42422|42382|1
1621008230000|2021-05-14 16:03:50|42417.2|42377.2|42402.1|42362.1|42422.1|42382.1|42402.1|42362.1|3
1621008240000|2021-05-14 16:04:00|42397.2|42357.2|42382.1|42342.1|42402.1|42362.1|42382.1|42342.1|5
1621008250000|2021-05-14 16:04:10|42387|42347|42397.1|42357.1|42397.1|42357.1|42387|42347|3
1621008260000|2021-05-14 16:04:20|42402|42362|42397|42357|42402|42362|42392|42352|9
1621008270000|2021-05-14 16:04:30|42402|42362|42407.1|42367.1|42407.1|42367.1|42402|42362|5
1621008280000|2021-05-14 16:04:40|42407|42367|42397.1|42357.1|42407|42367|42397.1|42357.1|1
1621008290000|2021-05-14 16:04:50|42397|42357|42397|42357|42397|42357|42387.2|42347.2|4
1621008300000|2021-05-14 16:05:00|42416.9|42376.9|42417|42377|42417|42377|42407|42367|28
1621008310000|2021-05-14 16:05:10|42412.1|42372.1|42407|42367|42417|42377|42407|42367|1
1621008320000|2021-05-14 16:05:20|42397|42357|42397.1|42357.1|42397.1|42357.1|42397|42357|6
1621008330000|2021-05-14 16:05:30|42402|42362|42392.1|42352.1|42402|42362|42392.1|42352.1|8
1621008340000|2021-05-14 16:05:40|42387.1|42347.1|42402.1|42362.1|42407|42367|42387.1|42347.1|11
1621008350000|2021-05-14 16:05:50|42392.1|42352.1|42392.1|42352.1|42392.1|42352.1|42387.2|42347.2|2
1621008360000|2021-05-14 16:06:00|42387.2|42347.2|42377|42337|42387.2|42347.2|42377|42337|3
1621008370000|2021-05-14 16:06:10|42372.1|42332.1|42352.1|42312.1|42372.1|42332.1|42352.1|42312.1|7
1621008380000|2021-05-14 16:06:20|42357.1|42317.1|42352.1|42312.1|42357.1|42317.1|42347.1|42307.1|1
1621008390000|2021-05-14 16:06:30|42347.1|42307.1|42347.1|42307.1|42352.1|42312.1|42347.1|42307.1|4
1621008400000|2021-05-14 16:06:40|42352.1|42312.1|42347.1|42307.1|42357.1|42317.1|42347.1|42307.1|0
1621008420000|2021-05-14 16:07:00|42352.1|42312.1|42337.1|42297.1|42352.1|42312.1|42327.1|42287.1|8
1621008430000|2021-05-14 16:07:10|42332.1|42292.1|42317.1|42277.1|42332.1|42292.1|42317.1|42277.1|7
1621008440000|2021-05-14 16:07:20|||||||||1
1621008450000|2021-05-14 16:07:30|42332.1|42292.1|42317.1|42277.1|42332.1|42292.1|42317.1|42277.1|10
1621008460000|2021-05-14 16:07:40|42322|42282|42322.1|42282.1|42327|42287|42317.1|42277.1|3
1621008470000|2021-05-14 16:07:50|42327|42287|42327.1|42287.1|42327.1|42287.1|42322.1|42282.1|1
1621008480000|2021-05-14 16:08:00|42327|42287|42327.1|42287.1|42327.1|42287.1|42317.1|42277.1|5
1621008490000|2021-05-14 16:08:10|42322.1|42282.1|42322.1|42282.1|42322.1|42282.1|42317.1|42277.1|5
1621008500000|2021-05-14 16:08:20|42317.1|42277.1|42327.1|42287.1|42332.1|42292.1|42317.1|42277.1|7
1621008510000|2021-05-14 16:08:30|42317.1|42277.1|42322|42282|42322.1|42282.1|42317.1|42277.1|3
1621008520000|2021-05-14 16:08:40|42317.1|42277.1|42317|42277|42317.1|42277.1|42317|42277|4
1621008530000|2021-05-14 16:08:50|42337|42297|42332|42292|42337|42297|42327.1|42287.1|5
1621008540000|2021-05-14 16:09:00|42337|42297|42337|42297|42337|42297|42327.1|42287.1|3
1621008550000|2021-05-14 16:09:10|42332|42292|42327.1|42287.1|42337|42297|42327.1|42287.1|3
1621008560000|2021-05-14 16:09:20|42322.1|42282.1|42322|42282|42322.2|42282.2|42317.1|42277.1|15
1621008570000|2021-05-14 16:09:30|42317.1|42277.1|42327.1|42287.1|42337.1|42297.1|42317.1|42277.1|5
1621008580000|2021-05-14 16:09:40|42332|42292|42332|42292|42337.1|42297.1|42327.1|42287.1|1
1621008590000|2021-05-14 16:09:50|42337|42297|42332|42292|42337|42297|42327.1|42287.1|2
1621008600000|2021-05-14 16:10:00|42327.1|42287.1|42327.1|42287.1|42332|42292|42317.1|42277.1|6
1621008610000|2021-05-14 16:10:10|42332|42292|42332|42292|42332|42292|42327.1|42287.1|1
1621008620000|2021-05-14 16:10:20|42337|42297|42327.1|42287.1|42337|42297|42322|42282|1
1621008630000|2021-05-14 16:10:30|42327|42287|42327.1|42287.1|42327.1|42287.1|42317.1|42277.1|10
1621008640000|2021-05-14 16:10:40|42322.2|42282.2|42312.2|42272.2|42322.2|42282.2|42312.2|42272.2|15
1621008650000|2021-05-14 16:10:50|42307.3|42267.3|42312.2|42272.2|42317.1|42277.1|42307|42267|7
1621008660000|2021-05-14 16:11:00|42307.3|42267.3|42307|42267|42312.1|42272.1|42307|42267|7
1621008670000|2021-05-14 16:11:10|42302|42262|42292.1|42252.1|42302|42262|42287.1|42247.1|3
1621008680000|2021-05-14 16:11:20|42297.1|42257.1|42302|42262|42302|42262|42287.1|42247.1|7
1621008690000|2021-05-14 16:11:30|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|42292.1|42252.1|5
1621008700000|2021-05-14 16:11:40|42292.1|42252.1|42287.2|42247.2|42297.1|42257.1|42287.2|42247.2|2
1621008710000|2021-05-14 16:11:50|42292.2|42252.2|42292.2|42252.2|42297.1|42257.1|42287.2|42247.2|11
1621008720000|2021-05-14 16:12:00|42287.2|42247.2|42282.2|42242.2|42287.2|42247.2|42277.2|42237.2|11
1621008730000|2021-05-14 16:12:10|42287.2|42247.2|42297.1|42257.1|42297.1|42257.1|42282.2|42242.2|2
1621008740000|2021-05-14 16:12:20|42292.2|42252.2|42292.2|42252.2|42292.2|42252.2|42282.2|42242.2|3
1621008750000|2021-05-14 16:12:30|||||||||2
1621008760000|2021-05-14 16:12:40|42287.2|42247.2|42287.1|42247.1|42302.1|42262.1|42287.1|42247.1|10
1621008770000|2021-05-14 16:12:50|42287.2|42247.2|42292|42252|42297.1|42257.1|42282.1|42242.1|8
1621008780000|2021-05-14 16:13:00|42292.1|42252.1|42287.1|42247.1|42292.1|42252.1|42282.1|42242.1|2
1621008790000|2021-05-14 16:13:10|42277.2|42237.2|42282.1|42242.1|42292.1|42252.1|42277.2|42237.2|6
1621008800000|2021-05-14 16:13:20|42287.1|42247.1|42262.2|42222.2|42287.1|42247.1|42262.2|42222.2|9
1621008810000|2021-05-14 16:13:30|42257.3|42217.3|42262.2|42222.2|42267.1|42227.1|42257.1|42217.1|6
1621008820000|2021-05-14 16:13:40|42267.1|42227.1|42257.1|42217.1|42267.1|42227.1|42257.1|42217.1|4
1621008830000|2021-05-14 16:13:50|42252.2|42212.2|42262.2|42222.2|42267.2|42227.2|42247.2|42207.2|15
1621008840000|2021-05-14 16:14:00|42267.1|42227.1|42272.1|42232.1|42277.1|42237.1|42262.2|42222.2|16
1621008850000|2021-05-14 16:14:10|42277.1|42237.1|42287.1|42247.1|42287.1|42247.1|42277.1|42237.1|6
1621008860000|2021-05-14 16:14:20|42297|42257|42287.1|42247.1|42297.1|42257.1|42287.1|42247.1|4
1621008870000|2021-05-14 16:14:30|42287.2|42247.2|42282.2|42242.2|42287.2|42247.2|42282.2|42242.2|1
1621008880000|2021-05-14 16:14:40|42287.1|42247.1|42307.1|42267.1|42307.1|42267.1|42287.1|42247.1|12
1621008890000|2021-05-14 16:14:50|42302.1|42262.1|42302.2|42262.2|42307.2|42267.2|42302.1|42262.1|1
1621008900000|2021-05-14 16:15:00|42307.1|42267.1|42287.1|42247.1|42307.1|42267.1|42287.1|42247.1|6
1621008910000|2021-05-14 16:15:10|42292.1|42252.1|42292.1|42252.1|42292.1|42252.1|42292.1|42252.1|2
1621008920000|2021-05-14 16:15:20|42297|42257|42297.1|42257.1|42297.1|42257.1|42287.1|42247.1|0
1621008930000|2021-05-14 16:15:30|42292.2|42252.2|42292.2|42252.2|42292.2|42252.2|42292.2|42252.2|2
1621008940000|2021-05-14 16:15:40|42297.1|42257.1|42292.2|42252.2|42297.1|42257.1|42292.2|42252.2|2
1621008950000|2021-05-14 16:15:50|42292.1|42252.1|42292.2|42252.2|42297.1|42257.1|42287.1|42247.1|2
1621008960000|2021-05-14 16:16:00|42292.1|42252.1|42287.1|42247.1|42297.1|42257.1|42287.1|42247.1|3
1621008970000|2021-05-14 16:16:10|42292|42252|42277.2|42237.2|42292|42252|42277.2|42237.2|10
1621008980000|2021-05-14 16:16:20|42272.2|42232.2|42272.2|42232.2|42277.2|42237.2|42272.2|42232.2|3
1621008990000|2021-05-14 16:16:30|42267.2|42227.2|42267.2|42227.2|42272.1|42232.1|42267.2|42227.2|0
1621009000000|2021-05-14 16:16:40|42272.1|42232.1|42262.2|42222.2|42272.1|42232.1|42262.2|42222.2|2
1621009010000|2021-05-14 16:16:50|42267.1|42227.1|42257.2|42217.2|42267.1|42227.1|42257.1|42217.1|8
1621009020000|2021-05-14 16:17:00|42262.1|42222.1|42247.2|42207.2|42262.1|42222.1|42247.2|42207.2|15
1621009030000|2021-05-14 16:17:10|42242.1|42202.1|42232.1|42192.1|42242.1|42202.1|42227.2|42187.2|48
1621009040000|2021-05-14 16:17:20|42227.2|42187.2|42232.1|42192.1|42232.2|42192.2|42227.1|42187.1|12
1621009050000|2021-05-14 16:17:30|42227.2|42187.2|42227.2|42187.2|42227.3|42187.3|42227.2|42187.2|0
1621009070000|2021-05-14 16:17:50|42232.2|42192.2|42227.2|42187.2|42232.2|42192.2|42217.2|42177.2|10
1621009080000|2021-05-14 16:18:00|42217.3|42177.3|42222.2|42182.2|42222.3|42182.3|42217.2|42177.2|10
1621009090000|2021-05-14 16:18:10|42217.3|42177.3|42227.1|42187.1|42227.1|42187.1|42217.2|42177.2|4
1621009100000|2021-05-14 16:18:20|42222.1|42182.1|42222.1|42182.1|42222.2|42182.2|42217.2|42177.2|6
1621009110000|2021-05-14 16:18:30|42217.3|42177.3|42217.2|42177.2|42222.2|42182.2|42217.2|42177.2|3
1621009120000|2021-05-14 16:18:40|42222.1|42182.1|42217.2|42177.2|42227.1|42187.1|42217.2|42177.2|5
1621009130000|2021-05-14 16:18:50|42222.2|42182.2|42217.2|42177.2|42227.1|42187.1|42217.2|42177.2|9
1621009140000|2021-05-14 16:19:00|42207.2|42167.2|42217.2|42177.2|42217.2|42177.2|42207.2|42167.2|14
1621009150000|2021-05-14 16:19:10|42217.3|42177.3|42222.3|42182.3|42227.2|42187.2|42217.2|42177.2|2
1621009160000|2021-05-14 16:19:20|42227.2|42187.2|42227.2|42187.2|42227.2|42187.2|42212.3|42172.3|27
1621009170000|2021-05-14 16:19:30|42232.1|42192.1|42227.2|42187.2|42232.2|42192.2|42227.2|42187.2|8
1621009180000|2021-05-14 16:19:40|42217.2|42177.2|42222.2|42182.2|42222.3|42182.3|42217.2|42177.2|6
1621009190000|2021-05-14 16:19:50|42227.1|42187.1|42232.3|42192.3|42237.2|42197.2|42227.1|42187.1|8
1621009200000|2021-05-14 16:20:00|42227.2|42187.2|42237.2|42197.2|42237.2|42197.2|42227.2|42187.2|22
1621009210000|2021-05-14 16:20:10|42232.2|42192.2|42222.2|42182.2|42232.3|42192.3|42222.2|42182.2|21
1621009220000|2021-05-14 16:20:20|42222.3|42182.3|42222.3|42182.3|42227.3|42187.3|42222.3|42182.3|5
1621009230000|2021-05-14 16:20:30|42217.3|42177.3|42227.2|42187.2|42227.2|42187.2|42217.3|42177.3|2
1621009240000|2021-05-14 16:20:40|42222.3|42182.3|42237.3|42197.3|42237.3|42197.3|42222.3|42182.3|6
1621009250000|2021-05-14 16:20:50|42237.2|42197.2|42232.3|42192.3|42237.2|42197.2|42232.3|42192.3|4
1621009260000|2021-05-14 16:21:00|42237.2|42197.2|42207.4|42167.4|42237.2|42197.2|42207.4|42167.4|25
1621009270000|2021-05-14 16:21:10|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|9
1621009280000|2021-05-14 16:21:20|42202.4|42162.4|42202.4|42162.4|42207.4|42167.4|42202.4|42162.4|8
1621009290000|2021-05-14 16:21:30|42207.4|42167.4|42207.4|42167.4|42207.4|42167.4|42207.4|42167.4|1
1621009300000|2021-05-14 16:21:40|42207.3|42167.3|42207.4|42167.4|42207.4|42167.4|42207.3|42167.3|1
1621009310000|2021-05-14 16:21:50|42202.4|42162.4|42197.4|42157.4|42207.4|42167.4|42197.4|42157.4|1
1621009320000|2021-05-14 16:22:00|42192.4|42152.4|42187.4|42147.4|42192.4|42152.4|42187.3|42147.3|17
1621009330000|2021-05-14 16:22:10|42182.4|42142.4|42182.3|42142.3|42187.3|42147.3|42177.4|42137.4|22
1621009340000|2021-05-14 16:22:20|42187.2|42147.2|42187.4|42147.4|42187.4|42147.4|42182.3|42142.3|8
1621009350000|2021-05-14 16:22:30|42182.4|42142.4|42182.3|42142.3|42187.4|42147.4|42177.4|42137.4|2
1621009360000|2021-05-14 16:22:40|42177.4|42137.4|42177.4|42137.4|42182.3|42142.3|42177.4|42137.4|3
1621009370000|2021-05-14 16:22:50|42177.3|42137.3|42167.4|42127.4|42177.3|42137.3|42167.4|42127.4|23
1621009380000|2021-05-14 16:23:00|42157.4|42117.4|42162.3|42122.3|42167.3|42127.3|42157.4|42117.4|54
1621009390000|2021-05-14 16:23:10|42162.4|42122.4|42157.4|42117.4|42167.3|42127.3|42157.3|42117.3|13
1621009400000|2021-05-14 16:23:20|42157.3|42117.3|42157.3|42117.3|42157.4|42117.4|42147.4|42107.4|5
1621009410000|2021-05-14 16:23:30|42152.4|42112.4|42147.5|42107.5|42157.3|42117.3|42147.5|42107.5|3
1621009420000|2021-05-14 16:23:40|42147.4|42107.4|42147.3|42107.3|42147.4|42107.4|42147.3|42107.3|1
1621009430000|2021-05-14 16:23:50|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42137.4|42097.4|10
1621009440000|2021-05-14 16:24:00|42152.4|42112.4|42157.3|42117.3|42157.3|42117.3|42152.3|42112.3|7
1621009450000|2021-05-14 16:24:10|42152.4|42112.4|42152.4|42112.4|42162.4|42122.4|42147.4|42107.4|19
1621009460000|2021-05-14 16:24:20|42157.3|42117.3|42157.4|42117.4|42162.4|42122.4|42152.4|42112.4|5
1621009470000|2021-05-14 16:24:30|42162.3|42122.3|42172.4|42132.4|42177.3|42137.3|42157.4|42117.4|23
1621009480000|2021-05-14 16:24:40|42177.3|42137.3|42177.3|42137.3|42177.3|42137.3|42172.4|42132.4|8
1621009490000|2021-05-14 16:24:50|42172.4|42132.4|42172.3|42132.3|42172.4|42132.4|42167.4|42127.4|6
1621009500000|2021-05-14 16:25:00|42172.4|42132.4|42167.4|42127.4|42177.3|42137.3|42167.3|42127.3|8
1621009510000|2021-05-14 16:25:10|42167.3|42127.3|42157.3|42117.3|42167.3|42127.3|42157.3|42117.3|14
1621009520000|2021-05-14 16:25:20|42167.3|42127.3|42157.3|42117.3|42167.3|42127.3|42157.3|42117.3|6
1621009530000|2021-05-14 16:25:30|||||||||1
1621009540000|2021-05-14 16:25:40|42152.4|42112.4|42147.3|42107.3|42157.3|42117.3|42147.3|42107.3|6
1621009550000|2021-05-14 16:25:50|||||||||2
1621009560000|2021-05-14 16:26:00|42152.3|42112.3|42152.3|42112.3|42152.3|42112.3|42147.4|42107.4|9
1621009570000|2021-05-14 16:26:10|42147.4|42107.4|42147.3|42107.3|42152.3|42112.3|42147.3|42107.3|7
1621009580000|2021-05-14 16:26:20|42137.4|42097.4|42147.3|42107.3|42147.3|42107.3|42137.4|42097.4|8
1621009590000|2021-05-14 16:26:30|42152.3|42112.3|42142.4|42102.4|42152.4|42112.4|42137.3|42097.3|13
1621009600000|2021-05-14 16:26:40|42137.4|42097.4|42137.4|42097.4|42147.3|42107.3|42137.3|42097.3|5
1621009610000|2021-05-14 16:26:50|42132.4|42092.4|42127.4|42087.4|42137.3|42097.3|42127.3|42087.3|5
1621009620000|2021-05-14 16:27:00|42132.3|42092.3|42117.3|42077.3|42132.3|42092.3|42117.3|42077.3|32
1621009630000|2021-05-14 16:27:10|42117.4|42077.4|42132.3|42092.3|42137.2|42097.2|42117.4|42077.4|19
1621009640000|2021-05-14 16:27:20|42137.2|42097.2|42137.2|42097.2|42142.2|42102.2|42137.2|42097.2|4
1621009650000|2021-05-14 16:27:30|42137.3|42097.3|42127.4|42087.4|42137.3|42097.3|42127.4|42087.4|2
1621009660000|2021-05-14 16:27:40|42132.3|42092.3|42122.4|42082.4|42132.3|42092.3|42117.4|42077.4|18
1621009670000|2021-05-14 16:27:50|42127.3|42087.3|42127.4|42087.4|42137.2|42097.2|42127.3|42087.3|24
1621009680000|2021-05-14 16:28:00|42127.5|42087.5|42127.3|42087.3|42137.3|42097.3|42122.4|42082.4|25
1621009690000|2021-05-14 16:28:10|42122.3|42082.3|42127.3|42087.3|42127.4|42087.4|42122.3|42082.3|5
1621009700000|2021-05-14 16:28:20|42127.4|42087.4|42132.3|42092.3|42137.2|42097.2|42127.4|42087.4|8
1621009710000|2021-05-14 16:28:30|42132.4|42092.4|42137.4|42097.4|42147.3|42107.3|42132.4|42092.4|10
1621009720000|2021-05-14 16:28:40|42142.3|42102.3|42147.3|42107.3|42147.4|42107.4|42137.4|42097.4|5
1621009730000|2021-05-14 16:28:50|||||||||2
1621009740000|2021-05-14 16:29:00|42137.3|42097.3|42127.3|42087.3|42137.3|42097.3|42127.3|42087.3|3
1621009750000|2021-05-14 16:29:10|42122.4|42082.4|42142.2|42102.2|42147.1|42107.1|42117.4|42077.4|19
1621009760000|2021-05-14 16:29:20|42137.3|42097.3|42142.2|42102.2|42142.2|42102.2|42137.3|42097.3|1
1621009770000|2021-05-14 16:29:30|42137.3|42097.3|42137.3|42097.3|42147.1|42107.1|42137.3|42097.3|2
1621009780000|2021-05-14 16:29:40|||||||||1
1621009790000|2021-05-14 16:29:50|42132.3|42092.3|42122.4|42082.4|42132.3|42092.3|42122.4|42082.4|31
1621009800000|2021-05-14 16:30:00|42127.3|42087.3|42107.4|42067.4|42127.3|42087.3|42107.4|42067.4|13
1621009810000|2021-05-14 16:30:10|||||||||4
1621009820000|2021-05-14 16:30:20|42107.5|42067.5|42097.5|42057.5|42107.5|42067.5|42097.5|42057.5|40
1621009830000|2021-05-14 16:30:30|42097.4|42057.4|42097.5|42057.5|42102.4|42062.4|42097.4|42057.4|5
1621009840000|2021-05-14 16:30:40|42107.4|42067.4|42107.5|42067.5|42107.5|42067.5|42107.4|42067.4|9
1621009850000|2021-05-14 16:30:50|42107.4|42067.4|42107.5|42067.5|42107.5|42067.5|42097.5|42057.5|5
1621009860000|2021-05-14 16:31:00|42117.4|42077.4|42117.5|42077.5|42117.5|42077.5|42117.4|42077.4|10
1621009870000|2021-05-14 16:31:10|42127.4|42087.4|42117.5|42077.5|42127.4|42087.4|42117.5|42077.5|8
1621009880000|2021-05-14 16:31:20|42127.3|42087.3|42137.4|42097.4|42142.4|42102.4|42127.3|42087.3|7
1621009890000|2021-05-14 16:31:30|42142.4|42102.4|42142.4|42102.4|42147.4|42107.4|42137.5|42097.5|4
1621009900000|2021-05-14 16:31:40|42142.5|42102.5|42147.4|42107.4|42147.5|42107.5|42142.5|42102.5|4
1621009910000|2021-05-14 16:31:50|42147.5|42107.5|42147.4|42107.4|42147.5|42107.5|42147.4|42107.4|3
1621009920000|2021-05-14 16:32:00|42142.5|42102.5|42137.4|42097.4|42142.5|42102.5|42137.4|42097.4|4
1621009930000|2021-05-14 16:32:10|42147.4|42107.4|42142.4|42102.4|42147.4|42107.4|42142.4|42102.4|12
1621009940000|2021-05-14 16:32:20|42147.4|42107.4|42152.4|42112.4|42157.4|42117.4|42142.4|42102.4|4
1621009950000|2021-05-14 16:32:30|42147.4|42107.4|42162.4|42122.4|42167.4|42127.4|42147.4|42107.4|6
1621009960000|2021-05-14 16:32:40|42167.4|42127.4|42167.4|42127.4|42167.4|42127.4|42162.4|42122.4|4
1621009970000|2021-05-14 16:32:50|42167.5|42127.5|42172.4|42132.4|42177.4|42137.4|42167.5|42127.5|11
1621009980000|2021-05-14 16:33:00|42167.5|42127.5|42167.5|42127.5|42177.4|42137.4|42167.5|42127.5|2
1621009990000|2021-05-14 16:33:10|42157.4|42117.4|42147.4|42107.4|42157.4|42117.4|42147.4|42107.4|8
1621010000000|2021-05-14 16:33:20|42152.4|42112.4|42147.4|42107.4|42152.4|42112.4|42147.4|42107.4|7
1621010010000|2021-05-14 16:33:30|42142.5|42102.5|42142.5|42102.5|42147.4|42107.4|42137.5|42097.5|2
1621010020000|2021-05-14 16:33:40|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42137.5|42097.5|5
1621010030000|2021-05-14 16:33:50|42142.5|42102.5|42142.4|42102.4|42142.5|42102.5|42142.4|42102.4|1
1621010040000|2021-05-14 16:34:00|42147.4|42107.4|42142.4|42102.4|42147.4|42107.4|42137.4|42097.4|6
1621010050000|2021-05-14 16:34:10|42137.5|42097.5|42137.4|42097.4|42142.4|42102.4|42137.4|42097.4|9
1621010060000|2021-05-14 16:34:20|42142.4|42102.4|42147.4|42107.4|42147.4|42107.4|42142.4|42102.4|1
1621010070000|2021-05-14 16:34:30|42142.4|42102.4|42142.4|42102.4|42142.4|42102.4|42142.4|42102.4|2
1621010080000|2021-05-14 16:34:40|42142.5|42102.5|42142.4|42102.4|42147.4|42107.4|42137.4|42097.4|8
1621010090000|2021-05-14 16:34:50|42147.3|42107.3|42147.4|42107.4|42147.4|42107.4|42142.4|42102.4|3
1621010100000|2021-05-14 16:35:00|42142.5|42102.5|42142.4|42102.4|42147.4|42107.4|42137.4|42097.4|8
1621010110000|2021-05-14 16:35:10|42147.3|42107.3|42157.4|42117.4|42157.4|42117.4|42147.3|42107.3|2
1621010120000|2021-05-14 16:35:20|42157.5|42117.5|42157.4|42117.4|42162.4|42122.4|42157.4|42117.4|3
1621010130000|2021-05-14 16:35:30|42152.4|42112.4|42157.4|42117.4|42157.4|42117.4|42147.4|42107.4|2
1621010140000|2021-05-14 16:35:40|42152.5|42112.5|42157.4|42117.4|42157.4|42117.4|42152.5|42112.5|0
1621010150000|2021-05-14 16:35:50|42152.5|42112.5|42152.5|42112.5|42157.4|42117.4|42152.4|42112.4|0
1621010160000|2021-05-14 16:36:00|42147.6|42107.6|42167.4|42127.4|42172.4|42132.4|42147.6|42107.6|3
1621010170000|2021-05-14 16:36:10|42157.4|42117.4|42157.5|42117.5|42162.4|42122.4|42157.4|42117.4|3
1621010180000|2021-05-14 16:36:20|42157.4|42117.4|42162.4|42122.4|42167.3|42127.3|42157.4|42117.4|7
1621010190000|2021-05-14 16:36:30|42162.3|42122.3|42172.4|42132.4|42172.4|42132.4|42162.3|42122.3|0
1621010200000|2021-05-14 16:36:40|42167.4|42127.4|42172.4|42132.4|42177.3|42137.3|42167.4|42127.4|2
1621010210000|2021-05-14 16:36:50|42177.3|42137.3|42172.3|42132.3|42177.3|42137.3|42167.4|42127.4|0
1621010220000|2021-05-14 16:37:00|42167.4|42127.4|42172.3|42132.3|42172.4|42132.4|42167.4|42127.4|5
1621010230000|2021-05-14 16:37:10|42167.4|42127.4|42157.4|42117.4|42172.3|42132.3|42157.4|42117.4|23
1621010240000|2021-05-14 16:37:20|42157.5|42117.5|42157.3|42117.3|42157.5|42117.5|42147.4|42107.4|18
1621010250000|2021-05-14 16:37:30|42147.5|42107.5|42157.5|42117.5|42157.5|42117.5|42147.5|42107.5|1
1621010260000|2021-05-14 16:37:40|42157.4|42117.4|42157.4|42117.4|42172.4|42132.4|42157.4|42117.4|3
1621010270000|2021-05-14 16:37:50|42162.4|42122.4|42167.4|42127.4|42167.4|42127.4|42162.4|42122.4|7
1621010280000|2021-05-14 16:38:00|42167.3|42127.3|42167.3|42127.3|42167.4|42127.4|42157.5|42117.5|5
1621010290000|2021-05-14 16:38:10|42167.4|42127.4|42162.5|42122.5|42167.4|42127.4|42162.4|42122.4|0
1621010300000|2021-05-14 16:38:20|42162.4|42122.4|42157.4|42117.4|42162.4|42122.4|42157.4|42117.4|1
1621010310000|2021-05-14 16:38:30|42157.3|42117.3|42152.5|42112.5|42157.3|42117.3|42152.3|42112.3|1
1621010320000|2021-05-14 16:38:40|42152.4|42112.4|42142.4|42102.4|42152.4|42112.4|42137.4|42097.4|5
1621010330000|2021-05-14 16:38:50|42147.4|42107.4|42142.5|42102.5|42147.4|42107.4|42142.4|42102.4|3
1621010340000|2021-05-14 16:39:00|42137.5|42097.5|42147.4|42107.4|42147.4|42107.4|42137.4|42097.4|8
1621010350000|2021-05-14 16:39:10|42137.5|42097.5|42142.4|42102.4|42142.5|42102.5|42137.4|42097.4|4
1621010360000|2021-05-14 16:39:20|42137.4|42097.4|42152.4|42112.4|42152.4|42112.4|42137.4|42097.4|12
1621010370000|2021-05-14 16:39:30|42157.3|42117.3|42152.4|42112.4|42157.4|42117.4|42152.4|42112.4|0
1621010380000|2021-05-14 16:39:40|42152.3|42112.3|42152.4|42112.4|42152.4|42112.4|42147.4|42107.4|9
1621010390000|2021-05-14 16:39:50|42157.3|42117.3|42152.4|42112.4|42157.3|42117.3|42147.5|42107.5|4
1621010400000|2021-05-14 16:40:00|42152.3|42112.3|42142.4|42102.4|42152.4|42112.4|42137.5|42097.5|16
1621010410000|2021-05-14 16:40:10|42142.5|42102.5|42147.4|42107.4|42147.4|42107.4|42142.4|42102.4|1
1621010420000|2021-05-14 16:40:20|42147.5|42107.5|42157.4|42117.4|42167.3|42127.3|42147.5|42107.5|10
1621010430000|2021-05-14 16:40:30|42152.5|42112.5|42152.4|42112.4|42157.3|42117.3|42147.5|42107.5|5
1621010440000|2021-05-14 16:40:40|42157.4|42117.4|42157.4|42117.4|42157.4|42117.4|42152.5|42112.5|5
1621010450000|2021-05-14 16:40:50|42157.5|42117.5|42157.5|42117.5|42157.5|42117.5|42157.5|42117.5|3
1621010460000|2021-05-14 16:41:00|42157.4|42117.4|42147.4|42107.4|42157.5|42117.5|42137.4|42097.4|20
1621010470000|2021-05-14 16:41:10|42142.4|42102.4|42142.4|42102.4|42147.4|42107.4|42142.4|42102.4|3
1621010480000|2021-05-14 16:41:20|42137.5|42097.5|42142.5|42102.5|42147.4|42107.4|42137.4|42097.4|3
1621010490000|2021-05-14 16:41:30|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42142.5|42102.5|2
1621010500000|2021-05-14 16:41:40|42142.4|42102.4|42147.4|42107.4|42147.4|42107.4|42142.4|42102.4|1
1621010510000|2021-05-14 16:41:50|42142.5|42102.5|42147.4|42107.4|42147.4|42107.4|42137.5|42097.5|2
1621010520000|2021-05-14 16:42:00|42147.5|42107.5|42147.5|42107.5|42147.5|42107.5|42147.5|42107.5|8
1621010530000|2021-05-14 16:42:10|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|15
1621010540000|2021-05-14 16:42:20|42147.5|42107.5|42142.5|42102.5|42147.5|42107.5|42142.5|42102.5|3
1621010550000|2021-05-14 16:42:30|42142.4|42102.4|42142.5|42102.5|42142.5|42102.5|42137.4|42097.4|2
1621010560000|2021-05-14 16:42:40|42147.4|42107.4|42152.5|42112.5|42152.5|42112.5|42147.4|42107.4|3
1621010570000|2021-05-14 16:42:50|42147.5|42107.5|42152.5|42112.5|42152.5|42112.5|42147.5|42107.5|5
1621010580000|2021-05-14 16:43:00|42147.4|42107.4|42152.5|42112.5|42157.5|42117.5|42147.4|42107.4|4
1621010590000|2021-05-14 16:43:10|42157.4|42117.4|42167.4|42127.4|42167.4|42127.4|42157.4|42117.4|2
1621010600000|2021-05-14 16:43:20|42167.5|42127.5|42167.4|42127.4|42177.4|42137.4|42167.4|42127.4|9
1621010610000|2021-05-14 16:43:30|42162.5|42122.5|42167.4|42127.4|42167.4|42127.4|42157.4|42117.4|2
1621010620000|2021-05-14 16:43:40|42162.5|42122.5|42162.4|42122.4|42162.5|42122.5|42157.5|42117.5|2
1621010630000|2021-05-14 16:43:50|42167.4|42127.4|42157.4|42117.4|42167.4|42127.4|42157.4|42117.4|1
1621010640000|2021-05-14 16:44:00|42147.4|42107.4|42152.4|42112.4|42157.4|42117.4|42147.4|42107.4|23
1621010650000|2021-05-14 16:44:10|42157.4|42117.4|42157.4|42117.4|42157.4|42117.4|42152.4|42112.4|1
1621010660000|2021-05-14 16:44:20|42152.4|42112.4|42147.4|42107.4|42152.4|42112.4|42147.4|42107.4|2
1621010670000|2021-05-14 16:44:30|42152.4|42112.4|42167.4|42127.4|42167.4|42127.4|42152.4|42112.4|21
1621010680000|2021-05-14 16:44:40|42157.4|42117.4|42157.4|42117.4|42157.4|42117.4|42152.4|42112.4|4
1621010690000|2021-05-14 16:44:50|42152.4|42112.4|42152.4|42112.4|42157.4|42117.4|42152.4|42112.4|1
1621010700000|2021-05-14 16:45:00|42157.4|42117.4|42147.4|42107.4|42157.4|42117.4|42147.4|42107.4|1
1621010710000|2021-05-14 16:45:10|42152.4|42112.4|42147.4|42107.4|42152.4|42112.4|42147.4|42107.4|6
1621010720000|2021-05-14 16:45:20|42142.4|42102.4|42137.4|42097.4|42142.4|42102.4|42137.4|42097.4|2
1621010730000|2021-05-14 16:45:30|42132.4|42092.4|42132.4|42092.4|42132.4|42092.4|42132.4|42092.4|2
1621010740000|2021-05-14 16:45:40|42127.5|42087.5|42122.4|42082.4|42127.5|42087.5|42122.4|42082.4|16
1621010750000|2021-05-14 16:45:50|42117.4|42077.4|42107.4|42067.4|42117.4|42077.4|42107.4|42067.4|12
1621010760000|2021-05-14 16:46:00|42117.4|42077.4|42107.4|42067.4|42117.4|42077.4|42107.4|42067.4|4
1621010770000|2021-05-14 16:46:10|42112.4|42072.4|42117.3|42077.3|42117.4|42077.4|42112.4|42072.4|6
1621010780000|2021-05-14 16:46:20|42117.4|42077.4|42117.3|42077.3|42117.4|42077.4|42117.3|42077.3|2
1621010790000|2021-05-14 16:46:30|42112.4|42072.4|42107.4|42067.4|42112.4|42072.4|42107.4|42067.4|4
1621010800000|2021-05-14 16:46:40|||||||||3
1621010810000|2021-05-14 16:46:50|42097.4|42057.4|42097.4|42057.4|42102.4|42062.4|42097.4|42057.4|4
1621010820000|2021-05-14 16:47:00|42087.4|42047.4|42077.4|42037.4|42087.4|42047.4|42077.4|42037.4|11
1621010830000|2021-05-14 16:47:10|42082.3|42042.3|42067.4|42027.4|42087.4|42047.4|42067.4|42027.4|41
1621010840000|2021-05-14 16:47:20|42077.4|42037.4|42077.5|42037.5|42082.4|42042.4|42072.5|42032.5|20
1621010850000|2021-05-14 16:47:30|42077.4|42037.4|42077.5|42037.5|42082.5|42042.5|42077.4|42037.4|16
1621010860000|2021-05-14 16:47:40|42077.4|42037.4|42082.5|42042.5|42082.5|42042.5|42077.4|42037.4|15
1621010870000|2021-05-14 16:47:50|42077.6|42037.6|42087.5|42047.5|42087.5|42047.5|42077.6|42037.6|11
1621010880000|2021-05-14 16:48:00|42097.3|42057.3|42097.5|42057.5|42097.5|42057.5|42092.4|42052.4|9
1621010890000|2021-05-14 16:48:10|42097.4|42057.4|42112.4|42072.4|42117.4|42077.4|42097.4|42057.4|18
1621010900000|2021-05-14 16:48:20|42107.5|42067.5|42107.4|42067.4|42117.3|42077.3|42107.4|42067.4|1
1621010910000|2021-05-14 16:48:30|42112.3|42072.3|42112.4|42072.4|42117.3|42077.3|42107.4|42067.4|2
1621010920000|2021-05-14 16:48:40|42117.3|42077.3|42107.4|42067.4|42117.3|42077.3|42107.4|42067.4|4
1621010930000|2021-05-14 16:48:50|42107.3|42067.3|42117.3|42077.3|42122.4|42082.4|42107.3|42067.3|32
1621010940000|2021-05-14 16:49:00|42117.4|42077.4|42112.4|42072.4|42117.4|42077.4|42107.5|42067.5|8
1621010950000|2021-05-14 16:49:10|42107.5|42067.5|42117.3|42077.3|42117.3|42077.3|42107.5|42067.5|1
1621010960000|2021-05-14 16:49:20|42122.4|42082.4|42122.4|42082.4|42122.4|42082.4|42117.4|42077.4|11
1621010970000|2021-05-14 16:49:30|42117.5|42077.5|42117.4|42077.4|42117.5|42077.5|42117.3|42077.3|0
1621010980000|2021-05-14 16:49:40|42117.3|42077.3|42122.3|42082.3|42122.3|42082.3|42112.4|42072.4|15
1621010990000|2021-05-14 16:49:50|42117.4|42077.4|42117.3|42077.3|42122.3|42082.3|42117.3|42077.3|1
1621011000000|2021-05-14 16:50:00|42112.4|42072.4|42107.4|42067.4|42112.4|42072.4|42107.4|42067.4|14
1621011010000|2021-05-14 16:50:10|42112.4|42072.4|42117.4|42077.4|42117.4|42077.4|42112.4|42072.4|2
1621011020000|2021-05-14 16:50:20|42127.3|42087.3|42127.3|42087.3|42127.4|42087.4|42127.3|42087.3|2
1621011030000|2021-05-14 16:50:30|42127.4|42087.4|42117.4|42077.4|42127.4|42087.4|42117.4|42077.4|4
1621011040000|2021-05-14 16:50:40|42127.3|42087.3|42147.3|42107.3|42147.3|42107.3|42127.3|42087.3|37
1621011050000|2021-05-14 16:50:50|42152.2|42112.2|42147.2|42107.2|42152.2|42112.2|42147.2|42107.2|1
1621011060000|2021-05-14 16:51:00|42147.3|42107.3|42147.3|42107.3|42152.2|42112.2|42147.2|42107.2|13
1621011070000|2021-05-14 16:51:10|42157.2|42117.2|42147.2|42107.2|42157.2|42117.2|42137.3|42097.3|38
1621011080000|2021-05-14 16:51:20|42147.3|42107.3|42147.2|42107.2|42147.3|42107.3|42147.2|42107.2|4
1621011090000|2021-05-14 16:51:30|42147.3|42107.3|42147.3|42107.3|42147.3|42107.3|42142.3|42102.3|16
1621011100000|2021-05-14 16:51:40|42157.2|42117.2|42147.3|42107.3|42157.3|42117.3|42147.3|42107.3|11
1621011110000|2021-05-14 16:51:50|42137.3|42097.3|42147.3|42107.3|42157.2|42117.2|42137.3|42097.3|18
1621011120000|2021-05-14 16:52:00|42147.2|42107.2|42147.2|42107.2|42147.3|42107.3|42147.2|42107.2|10
1621011130000|2021-05-14 16:52:10|42147.3|42107.3|42147.2|42107.2|42147.3|42107.3|42147.2|42107.2|4
1621011140000|2021-05-14 16:52:20|42147.3|42107.3|42147.3|42107.3|42147.3|42107.3|42147.3|42107.3|8
1621011150000|2021-05-14 16:52:30|||||||||2
1621011160000|2021-05-14 16:52:40|42147.2|42107.2|42137.3|42097.3|42147.3|42107.3|42137.3|42097.3|10
1621011170000|2021-05-14 16:52:50|42132.4|42092.4|42127.4|42087.4|42137.3|42097.3|42127.3|42087.3|2
1621011180000|2021-05-14 16:53:00|42127.3|42087.3|42137.2|42097.2|42137.2|42097.2|42127.3|42087.3|7
1621011190000|2021-05-14 16:53:10|42137.3|42097.3|42137.3|42097.3|42147.2|42107.2|42137.2|42097.2|6
1621011200000|2021-05-14 16:53:20|||||||||1
1621011210000|2021-05-14 16:53:30|42147.2|42107.2|42132.4|42092.4|42147.2|42107.2|42127.3|42087.3|29
1621011220000|2021-05-14 16:53:40|42127.3|42087.3|42137.3|42097.3|42137.3|42097.3|42127.3|42087.3|2
1621011230000|2021-05-14 16:53:50|42147.2|42107.2|42127.3|42087.3|42147.2|42107.2|42127.3|42087.3|10
1621011240000|2021-05-14 16:54:00|42127.4|42087.4|42132.3|42092.3|42132.3|42092.3|42127.4|42087.4|1
1621011250000|2021-05-14 16:54:10|42127.3|42087.3|42127.3|42087.3|42127.3|42087.3|42127.3|42087.3|3
1621011260000|2021-05-14 16:54:20|42122.3|42082.3|42122.3|42082.3|42122.4|42082.4|42122.3|42082.3|4
1621011270000|2021-05-14 16:54:30|42122.4|42082.4|42117.5|42077.5|42127.3|42087.3|42117.4|42077.4|11
1621011280000|2021-05-14 16:54:40|42117.4|42077.4|42122.3|42082.3|42122.3|42082.3|42117.4|42077.4|1
1621011290000|2021-05-14 16:54:50|42122.4|42082.4|42117.3|42077.3|42122.4|42082.4|42112.3|42072.3|2
1621011300000|2021-05-14 16:55:00|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|42112.3|42072.3|2
1621011310000|2021-05-14 16:55:10|42112.3|42072.3|42107.4|42067.4|42112.4|42072.4|42107.4|42067.4|6
1621011320000|2021-05-14 16:55:20|42107.3|42067.3|42112.4|42072.4|42112.4|42072.4|42107.3|42067.3|1
1621011330000|2021-05-14 16:55:30|42107.5|42067.5|42107.4|42067.4|42112.4|42072.4|42107.4|42067.4|5
1621011340000|2021-05-14 16:55:40|42117.4|42077.4|42112.4|42072.4|42117.4|42077.4|42107.4|42067.4|12
1621011350000|2021-05-14 16:55:50|42107.4|42067.4|42107.4|42067.4|42107.4|42067.4|42107.4|42067.4|1
1621011360000|2021-05-14 16:56:00|42117.4|42077.4|42107.4|42067.4|42117.4|42077.4|42107.4|42067.4|12
1621011370000|2021-05-14 16:56:10|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|2
1621011380000|2021-05-14 16:56:20|42117.4|42077.4|42117.4|42077.4|42117.4|42077.4|42117.4|42077.4|2
1621011390000|2021-05-14 16:56:30|42122.5|42082.5|42122.4|42082.4|42127.4|42087.4|42122.4|42082.4|7
1621011400000|2021-05-14 16:56:40|42117.5|42077.5|42127.4|42087.4|42127.4|42087.4|42117.5|42077.5|0
1621011410000|2021-05-14 16:56:50|42132.4|42092.4|42137.4|42097.4|42137.4|42097.4|42132.4|42092.4|4
1621011420000|2021-05-14 16:57:00|42137.5|42097.5|42142.4|42102.4|42147.4|42107.4|42137.5|42097.5|3
1621011430000|2021-05-14 16:57:10|42137.5|42097.5|42142.4|42102.4|42142.4|42102.4|42137.5|42097.5|0
1621011440000|2021-05-14 16:57:20|42147.4|42107.4|42142.4|42102.4|42147.4|42107.4|42137.5|42097.5|5
1621011450000|2021-05-14 16:57:30|42137.5|42097.5|42142.4|42102.4|42147.4|42107.4|42137.5|42097.5|9
1621011460000|2021-05-14 16:57:40|42137.5|42097.5|42142.5|42102.5|42147.4|42107.4|42137.5|42097.5|7
1621011470000|2021-05-14 16:57:50|42142.4|42102.4|42147.4|42107.4|42147.5|42107.5|42137.5|42097.5|15
1621011480000|2021-05-14 16:58:00|42142.5|42102.5|42142.5|42102.5|42147.4|42107.4|42142.5|42102.5|1
1621011490000|2021-05-14 16:58:10|42142.4|42102.4|42147.5|42107.5|42147.5|42107.5|42137.5|42097.5|5
1621011500000|2021-05-14 16:58:20|42142.5|42102.5|42142.5|42102.5|42142.5|42102.5|42142.4|42102.4|1
1621011510000|2021-05-14 16:58:30|42147.4|42107.4|42142.5|42102.5|42147.4|42107.4|42137.5|42097.5|1
1621011520000|2021-05-14 16:58:40|42137.5|42097.5|42147.4|42107.4|42147.4|42107.4|42137.5|42097.5|0
1621011530000|2021-05-14 16:58:50|42142.5|42102.5|42137.4|42097.4|42142.5|42102.5|42137.4|42097.4|0
1621011540000|2021-05-14 16:59:00|42142.4|42102.4|42142.4|42102.4|42142.4|42102.4|42142.4|42102.4|5
1621011550000|2021-05-14 16:59:10|42147.3|42107.3|42142.4|42102.4|42147.3|42107.3|42142.4|42102.4|0
1621011560000|2021-05-14 16:59:20|42147.3|42107.3|42147.4|42107.4|42147.4|42107.4|42147.3|42107.3|4
1621011570000|2021-05-14 16:59:30|42147.5|42107.5|42142.5|42102.5|42147.5|42107.5|42142.5|42102.5|0
1621011580000|2021-05-14 16:59:40|42142.4|42102.4|42142.4|42102.4|42142.4|42102.4|42137.4|42097.4|1
1621011590000|2021-05-14 16:59:50|42137.5|42097.5|42147.4|42107.4|42147.4|42107.4|42137.3|42097.3|10
1621011600000|2021-05-14 17:00:00|42147.5|42107.5|42142.4|42102.4|42147.5|42107.5|42137.4|42097.4|27
1621011610000|2021-05-14 17:00:10|42137.5|42097.5|42137.5|42097.5|42142.4|42102.4|42137.4|42097.4|0
1621011620000|2021-05-14 17:00:20|42142.4|42102.4|42147.4|42107.4|42147.4|42107.4|42142.4|42102.4|1
1621011630000|2021-05-14 17:00:30|42142.5|42102.5|42142.4|42102.4|42142.5|42102.5|42137.5|42097.5|3
1621011650000|2021-05-14 17:00:50|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|0
1621011660000|2021-05-14 17:01:00|42142.4|42102.4|42137.3|42097.3|42142.4|42102.4|42137.3|42097.3|30
1621011670000|2021-05-14 17:01:10|42137.4|42097.4|42137.5|42097.5|42142.4|42102.4|42137.3|42097.3|2
1621011680000|2021-05-14 17:01:20|42137.4|42097.4|42142.4|42102.4|42142.4|42102.4|42137.3|42097.3|4
1621011690000|2021-05-14 17:01:30|42147.3|42107.3|42142.4|42102.4|42147.3|42107.3|42142.4|42102.4|1
1621011700000|2021-05-14 17:01:40|42142.3|42102.3|42137.3|42097.3|42142.3|42102.3|42137.3|42097.3|2
1621011710000|2021-05-14 17:01:50|42142.3|42102.3|42137.4|42097.4|42142.3|42102.3|42137.4|42097.4|3
1621011720000|2021-05-14 17:02:00|42137.3|42097.3|42137.3|42097.3|42137.4|42097.4|42137.3|42097.3|8
1621011730000|2021-05-14 17:02:10|42137.4|42097.4|42137.3|42097.3|42142.3|42102.3|42137.3|42097.3|5
1621011740000|2021-05-14 17:02:20|||||||||1
1621011750000|2021-05-14 17:02:30|42137.2|42097.2|42137.3|42097.3|42137.3|42097.3|42137.2|42097.2|6
1621011760000|2021-05-14 17:02:40|||||||||1
1621011780000|2021-05-14 17:03:00|||||||||2
1621011790000|2021-05-14 17:03:10|||||||||3
1621011810000|2021-05-14 17:03:30|||||||||1
1621011820000|2021-05-14 17:03:40|||||||||1
1621011830000|2021-05-14 17:03:50|42127.4|42087.4|42127.3|42087.3|42127.4|42087.4|42127.3|42087.3|6
1621011840000|2021-05-14 17:04:00|42127.4|42087.4|42127.3|42087.3|42127.4|42087.4|42127.3|42087.3|2
1621011850000|2021-05-14 17:04:10|42132.3|42092.3|42132.3|42092.3|42137.3|42097.3|42127.3|42087.3|2
1621011860000|2021-05-14 17:04:20|42127.4|42087.4|42117.4|42077.4|42127.4|42087.4|42117.3|42077.3|5
1621011880000|2021-05-14 17:04:40|42117.3|42077.3|42112.4|42072.4|42117.4|42077.4|42112.4|42072.4|1
1621011890000|2021-05-14 17:04:50|42117.3|42077.3|42117.3|42077.3|42122.3|42082.3|42107.3|42067.3|16
1621011910000|2021-05-14 17:05:10|42117.2|42077.2|42102.3|42062.3|42117.2|42077.2|42102.3|42062.3|29
1621011920000|2021-05-14 17:05:20|42097.4|42057.4|42102.4|42062.4|42102.4|42062.4|42097.3|42057.3|7
1621011930000|2021-05-14 17:05:30|42102.3|42062.3|42097.4|42057.4|42102.3|42062.3|42097.4|42057.4|1
1621011940000|2021-05-14 17:05:40|42092.4|42052.4|42092.5|42052.5|42097.4|42057.4|42087.5|42047.5|21
1621011950000|2021-05-14 17:05:50|42092.4|42052.4|42097.4|42057.4|42097.4|42057.4|42087.5|42047.5|3
1621011960000|2021-05-14 17:06:00|42092.5|42052.5|42087.4|42047.4|42097.3|42057.3|42087.4|42047.4|8
1621011970000|2021-05-14 17:06:10|42087.5|42047.5|42092.4|42052.4|42092.4|42052.4|42087.5|42047.5|4
1621011980000|2021-05-14 17:06:20|42087.4|42047.4|42087.5|42047.5|42092.4|42052.4|42087.4|42047.4|7
1621011990000|2021-05-14 17:06:30|42087.4|42047.4|42117.2|42077.2|42127.2|42087.2|42087.4|42047.4|19
1621012000000|2021-05-14 17:06:40|42117.3|42077.3|42117.2|42077.2|42117.3|42077.3|42117.2|42077.2|20
1621012010000|2021-05-14 17:06:50|42117.3|42077.3|42122.3|42082.3|42127.2|42087.2|42117.3|42077.3|10
1621012020000|2021-05-14 17:07:00|42117.3|42077.3|42117.3|42077.3|42117.4|42077.4|42117.2|42077.2|27
1621012030000|2021-05-14 17:07:10|42117.2|42077.2|42117.3|42077.3|42117.3|42077.3|42117.2|42077.2|30
1621012040000|2021-05-14 17:07:20|42117.4|42077.4|42117.4|42077.4|42127.3|42087.3|42117.4|42077.4|6
1621012050000|2021-05-14 17:07:30|42122.3|42082.3|42127.3|42087.3|42127.3|42087.3|42122.3|42082.3|0
1621012060000|2021-05-14 17:07:40|42122.3|42082.3|42117.3|42077.3|42127.3|42087.3|42117.3|42077.3|15
1621012070000|2021-05-14 17:07:50|42117.4|42077.4|42122.3|42082.3|42127.3|42087.3|42117.3|42077.3|5
1621012080000|2021-05-14 17:08:00|42127.2|42087.2|42117.3|42077.3|42127.4|42087.4|42117.3|42077.3|5
1621012090000|2021-05-14 17:08:10|42117.2|42077.2|42107.3|42067.3|42117.2|42077.2|42107.3|42067.3|0
1621012100000|2021-05-14 17:08:20|42112.3|42072.3|42112.3|42072.3|42117.3|42077.3|42107.4|42067.4|3
1621012120000|2021-05-14 17:08:40|42107.4|42067.4|42107.4|42067.4|42112.3|42072.3|42107.4|42067.4|1
1621012130000|2021-05-14 17:08:50|42107.3|42067.3|42107.3|42067.3|42107.3|42067.3|42097.4|42057.4|9
1621012140000|2021-05-14 17:09:00|42112.2|42072.2|42112.3|42072.3|42117.3|42077.3|42107.3|42067.3|18
1621012150000|2021-05-14 17:09:10|42107.4|42067.4|42107.3|42067.3|42107.4|42067.4|42107.2|42067.2|2
1621012160000|2021-05-14 17:09:20|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|2
1621012170000|2021-05-14 17:09:30|42107.3|42067.3|42112.3|42072.3|42117.2|42077.2|42107.3|42067.3|4
1621012180000|2021-05-14 17:09:40|42117.2|42077.2|42107.3|42067.3|42117.2|42077.2|42107.3|42067.3|4
1621012190000|2021-05-14 17:09:50|42106.9|42066.9|42077.4|42037.4|42106.9|42066.9|42077.4|42037.4|12
1621012200000|2021-05-14 17:10:00|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|15
1621012210000|2021-05-14 17:10:10|42072.3|42032.3|42072.4|42032.4|42072.4|42032.4|42072.3|42032.3|9
1621012220000|2021-05-14 17:10:20|42077.3|42037.3|42057.3|42017.3|42077.3|42037.3|42057.3|42017.3|10
1621012230000|2021-05-14 17:10:30|||||||||5
1621012250000|2021-05-14 17:10:50|||||||||4
1621012260000|2021-05-14 17:11:00|42052.4|42012.4|42052.3|42012.3|42057.3|42017.3|42047.4|42007.4|46
1621012270000|2021-05-14 17:11:10|42047.4|42007.4|42052.3|42012.3|42052.3|42012.3|42047.3|42007.3|3
1621012280000|2021-05-14 17:11:20|42047.3|42007.3|42052.3|42012.3|42057.3|42017.3|42047.3|42007.3|10
1621012290000|2021-05-14 17:11:30|42047.3|42007.3|42047.3|42007.3|42057.3|42017.3|42047.3|42007.3|8
1621012300000|2021-05-14 17:11:40|||||||||2
1621012310000|2021-05-14 17:11:50|42057.3|42017.3|42032.4|41992.4|42057.3|42017.3|42032.4|41992.4|42
1621012320000|2021-05-14 17:12:00|42037.4|41997.4|42032.4|41992.4|42037.4|41997.4|42027.4|41987.4|82
1621012330000|2021-05-14 17:12:10|42027.4|41987.4|42032.4|41992.4|42037.3|41997.3|42027.4|41987.4|10
1621012340000|2021-05-14 17:12:20|42027.5|41987.5|42032.4|41992.4|42032.4|41992.4|42027.4|41987.4|1
1621012350000|2021-05-14 17:12:30|42027.4|41987.4|42017.4|41977.4|42037.3|41997.3|42017.3|41977.3|16
1621012360000|2021-05-14 17:12:40|42017.5|41977.5|42027.3|41987.3|42027.3|41987.3|42017.4|41977.4|11
1621012370000|2021-05-14 17:12:50|42027.2|41987.2|42037.2|41997.2|42037.2|41997.2|42027.2|41987.2|6
1621012380000|2021-05-14 17:13:00|42037.3|41997.3|42027.3|41987.3|42037.3|41997.3|42027.3|41987.3|8
1621012390000|2021-05-14 17:13:10|42022.4|41982.4|42027.3|41987.3|42027.3|41987.3|42017.5|41977.5|35
1621012400000|2021-05-14 17:13:20|||||||||38
1621012410000|2021-05-14 17:13:30|42027.4|41987.4|42027.3|41987.3|42027.4|41987.4|42017.3|41977.3|66
1621012420000|2021-05-14 17:13:40|42022.3|41982.3|42017.3|41977.3|42027.3|41987.3|42017.3|41977.3|40
1621012430000|2021-05-14 17:13:50|42022.4|41982.4|42027.2|41987.2|42027.3|41987.3|42017.3|41977.3|32
1621012440000|2021-05-14 17:14:00|42027.3|41987.3|42017.2|41977.2|42027.4|41987.4|42017.2|41977.2|18
1621012450000|2021-05-14 17:14:10|42027.1|41987.1|42017.2|41977.2|42027.1|41987.1|42017.2|41977.2|31
1621012460000|2021-05-14 17:14:20|42027.2|41987.2|42027.1|41987.1|42027.2|41987.2|42022.2|41982.2|10
1621012470000|2021-05-14 17:14:30|42017.2|41977.2|42017.1|41977.1|42017.2|41977.2|42017.1|41977.1|38
1621012480000|2021-05-14 17:14:40|42017.2|41977.2|42017.1|41977.1|42017.2|41977.2|42017.1|41977.1|0
1621012490000|2021-05-14 17:14:50|42027.1|41987.1|42032.1|41992.1|42032.1|41992.1|42027.1|41987.1|17
1621012500000|2021-05-14 17:15:00|42027.1|41987.1|42017.2|41977.2|42032.1|41992.1|42017.2|41977.2|10
1621012510000|2021-05-14 17:15:10|42022.2|41982.2|42017.2|41977.2|42022.2|41982.2|42017.1|41977.1|11
1621012520000|2021-05-14 17:15:20|42017.1|41977.1|42017.2|41977.2|42017.2|41977.2|42017.1|41977.1|37
1621012530000|2021-05-14 17:15:30|42017.1|41977.1|42017.2|41977.2|42017.2|41977.2|42017.1|41977.1|0
1621012540000|2021-05-14 17:15:40|42027.1|41987.1|42017.1|41977.1|42027.1|41987.1|42017|41977|24
1621012550000|2021-05-14 17:15:50|42017.2|41977.2|42027|41987|42027.1|41987.1|42017|41977|9
1621012560000|2021-05-14 17:16:00|42027.1|41987.1|42027.1|41987.1|42037|41997|42027|41987|35
1621012570000|2021-05-14 17:16:10|42022.1|41982.1|42022.1|41982.1|42022.1|41982.1|42017|41977|3
1621012580000|2021-05-14 17:16:20|42022|41982|42017.1|41977.1|42027|41987|42017.1|41977.1|8
1621012590000|2021-05-14 17:16:30|42022|41982|42037|41997|42037.1|41997.1|42022|41982|8
1621012600000|2021-05-14 17:16:40|42037.1|41997.1|42032|41992|42037.1|41997.1|42027.1|41987.1|6
1621012610000|2021-05-14 17:16:50|42032.1|41992.1|42032|41992|42037|41997|42032|41992|3
1621012620000|2021-05-14 17:17:00|42027.1|41987.1|42032|41992|42037|41997|42027.1|41987.1|5
1621012630000|2021-05-14 17:17:10|42027.1|41987.1|42027|41987|42027.1|41987.1|42017.1|41977.1|6
1621012640000|2021-05-14 17:17:20|42017.1|41977.1|42057|42017|42057|42017|42017.1|41977.1|31
1621012650000|2021-05-14 17:17:30|42052|42012|42046.9|42006.9|42056.9|42016.9|42046.9|42006.9|7
1621012660000|2021-05-14 17:17:40|42047|42007|42056.9|42016.9|42056.9|42016.9|42046.9|42006.9|9
1621012670000|2021-05-14 17:17:50|42057|42017|42056.9|42016.9|42057.1|42017.1|42056.9|42016.9|5
1621012680000|2021-05-14 17:18:00|42047|42007|42052|42012|42052|42012|42047|42007|26
1621012690000|2021-05-14 17:18:10|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|42047|42007|2
1621012700000|2021-05-14 17:18:20|42052|42012|42046.9|42006.9|42052|42012|42046.9|42006.9|3
1621012710000|2021-05-14 17:18:30|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|45
1621012720000|2021-05-14 17:18:40|42056.9|42016.9|42051.9|42011.9|42056.9|42016.9|42051.9|42011.9|1
1621012730000|2021-05-14 17:18:50|42056.9|42016.9|42051.7|42011.7|42056.9|42016.9|42046.6|42006.6|38
1621012740000|2021-05-14 17:19:00|42046.7|42006.7|42031.7|41991.7|42046.8|42006.8|42026.8|41986.8|49
1621012750000|2021-05-14 17:19:10|42036.6|41996.6|42026.8|41986.8|42041.7|42001.7|42026.8|41986.8|7
1621012760000|2021-05-14 17:19:20|42026.7|41986.7|41922.1|41882.1|42026.7|41986.7|41917.2|41877.2|276
1621012770000|2021-05-14 17:19:30|41917.1|41877.1|41892|41852|41917.1|41877.1|41887.1|41847.1|26
1621012780000|2021-05-14 17:19:40|41887.1|41847.1|41907|41867|41912|41872|41887.1|41847.1|31
1621012790000|2021-05-14 17:19:50|41906.9|41866.9|41896.9|41856.9|41911.8|41871.8|41892|41852|21
1621012800000|2021-05-14 17:20:00|41886.9|41846.9|41896.9|41856.9|41896.9|41856.9|41886.9|41846.9|15
1621012810000|2021-05-14 17:20:10|41901.9|41861.9|41926.9|41886.9|41926.9|41886.9|41901.8|41861.8|22
1621012820000|2021-05-14 17:20:20|41931.8|41891.8|41921.8|41881.8|41931.8|41891.8|41916.9|41876.9|37
1621012830000|2021-05-14 17:20:30|41976.8|41936.8|41966.8|41926.8|41976.8|41936.8|41966.7|41926.7|165
1621012840000|2021-05-14 17:20:40|41971.8|41931.8|41971.9|41931.9|41971.9|41931.9|41966.9|41926.9|16
1621012850000|2021-05-14 17:20:50|41966.8|41926.8|41976.8|41936.8|41981.7|41941.7|41966.8|41926.8|21
1621012860000|2021-05-14 17:21:00|41976.9|41936.9|41976.8|41936.8|41976.9|41936.9|41966.8|41926.8|21
1621012870000|2021-05-14 17:21:10|41981.7|41941.7|41976.8|41936.8|41986.9|41946.9|41976.8|41936.8|8
1621012880000|2021-05-14 17:21:20|41976.7|41936.7|41976.8|41936.8|41986.8|41946.8|41976.7|41936.7|5
1621012890000|2021-05-14 17:21:30|41976.7|41936.7|41966.8|41926.8|41986.7|41946.7|41966.8|41926.8|10
1621012900000|2021-05-14 17:21:40|41971.8|41931.8|41971.8|41931.8|41976.7|41936.7|41966.8|41926.8|3
1621012910000|2021-05-14 17:21:50|41986.7|41946.7|41971.8|41931.8|41986.7|41946.7|41971.8|41931.8|9
1621012920000|2021-05-14 17:22:00|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|2
1621012930000|2021-05-14 17:22:10|41971.8|41931.8|41966.9|41926.9|41986.7|41946.7|41966.9|41926.9|27
1621012940000|2021-05-14 17:22:20|41966.8|41926.8|41976.8|41936.8|41976.8|41936.8|41966.8|41926.8|13
1621012950000|2021-05-14 17:22:30|41971.8|41931.8|41966.8|41926.8|41971.8|41931.8|41966.8|41926.8|4
1621012960000|2021-05-14 17:22:40|41966.7|41926.7|41966.7|41926.7|41966.7|41926.7|41966.7|41926.7|13
1621012970000|2021-05-14 17:22:50|41971.7|41931.7|41966.8|41926.8|41971.7|41931.7|41966.7|41926.7|11
1621012980000|2021-05-14 17:23:00|41966.7|41926.7|41976.7|41936.7|41976.7|41936.7|41966.7|41926.7|5
1621012990000|2021-05-14 17:23:10|||||||||1
1621013000000|2021-05-14 17:23:20|41971.8|41931.8|41971.8|41931.8|41976.8|41936.8|41966.8|41926.8|7
1621013010000|2021-05-14 17:23:30|41971.9|41931.9|41976.9|41936.9|41977|41937|41966.9|41926.9|6
1621013020000|2021-05-14 17:23:40|41972|41932|41981.8|41941.8|41981.8|41941.8|41971.9|41931.9|11
1621013030000|2021-05-14 17:23:50|41976.9|41936.9|41976.8|41936.8|41976.9|41936.9|41976.8|41936.8|4
1621013040000|2021-05-14 17:24:00|41986.8|41946.8|41971.9|41931.9|41986.9|41946.9|41967|41927|7
1621013050000|2021-05-14 17:24:10|41967|41927|41966.8|41926.8|41967|41927|41966.8|41926.8|13
1621013060000|2021-05-14 17:24:20|41966.9|41926.9|41966.8|41926.8|41966.9|41926.9|41966.8|41926.8|8
1621013070000|2021-05-14 17:24:30|41966.9|41926.9|41986.8|41946.8|41986.8|41946.8|41966.8|41926.8|15
1621013080000|2021-05-14 17:24:40|41981.8|41941.8|41986.7|41946.7|41986.7|41946.7|41976.8|41936.8|8
1621013090000|2021-05-14 17:24:50|41976.8|41936.8|41966.8|41926.8|41976.8|41936.8|41966.7|41926.7|11
1621013100000|2021-05-14 17:25:00|41976.7|41936.7|41966.7|41926.7|41976.7|41936.7|41966.7|41926.7|47
1621013110000|2021-05-14 17:25:10|||||||||4
1621013120000|2021-05-14 17:25:20|41966.8|41926.8|41966.7|41926.7|41966.8|41926.8|41966.7|41926.7|1
1621013130000|2021-05-14 17:25:30|41966.6|41926.6|41966.8|41926.8|41971.7|41931.7|41966.6|41926.6|41
1621013140000|2021-05-14 17:25:40|41976.7|41936.7|41976.7|41936.7|41976.7|41936.7|41966.8|41926.8|4
1621013150000|2021-05-14 17:25:50|41966.9|41926.9|41976.7|41936.7|41976.7|41936.7|41966.8|41926.8|2
1621013160000|2021-05-14 17:26:00|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|2
1621013170000|2021-05-14 17:26:10|41971.7|41931.7|41966.9|41926.9|41976.7|41936.7|41966.9|41926.9|1
1621013180000|2021-05-14 17:26:20|41966.7|41926.7|41956.9|41916.9|41966.8|41926.8|41956.9|41916.9|5
1621013190000|2021-05-14 17:26:30|41956.8|41916.8|41946.9|41906.9|41956.8|41916.8|41946.8|41906.8|5
1621013200000|2021-05-14 17:26:40|41946.8|41906.8|41936.9|41896.9|41946.8|41906.8|41936.9|41896.9|6
1621013210000|2021-05-14 17:26:50|41941.8|41901.8|41951.8|41911.8|41951.8|41911.8|41941.8|41901.8|6
1621013220000|2021-05-14 17:27:00|41956.7|41916.7|41946.7|41906.7|41956.7|41916.7|41946.7|41906.7|0
1621013230000|2021-05-14 17:27:10|41946.8|41906.8|41951.8|41911.8|41956.8|41916.8|41946.8|41906.8|6
1621013240000|2021-05-14 17:27:20|41951.7|41911.7|41941.8|41901.8|41951.7|41911.7|41941.8|41901.8|6
1621013250000|2021-05-14 17:27:30|41941.9|41901.9|41936.9|41896.9|41946.9|41906.9|41936.9|41896.9|11
1621013260000|2021-05-14 17:27:40|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|3
1621013270000|2021-05-14 17:27:50|41946.7|41906.7|41946.9|41906.9|41946.9|41906.9|41936.9|41896.9|6
1621013280000|2021-05-14 17:28:00|41956.9|41916.9|41956.9|41916.9|41957|41917|41952|41912|14
1621013290000|2021-05-14 17:28:10|||||||||16
1621013300000|2021-05-14 17:28:20|41951.8|41911.8|41951.8|41911.8|41951.8|41911.8|41951.8|41911.8|31
1621013310000|2021-05-14 17:28:30|41946.7|41906.7|41951.8|41911.8|41956.8|41916.8|41946.7|41906.7|34
1621013320000|2021-05-14 17:28:40|41946.8|41906.8|41946.8|41906.8|41951.8|41911.8|41946.8|41906.8|0
1621013330000|2021-05-14 17:28:50|41946.7|41906.7|41946.8|41906.8|41946.8|41906.8|41946.7|41906.7|2
1621013340000|2021-05-14 17:29:00|41946.7|41906.7|41956.7|41916.7|41956.8|41916.8|41946.7|41906.7|2
1621013350000|2021-05-14 17:29:10|41956.8|41916.8|41951.8|41911.8|41956.8|41916.8|41951.8|41911.8|7
1621013360000|2021-05-14 17:29:20|41946.8|41906.8|41956.8|41916.8|41956.8|41916.8|41946.8|41906.8|6
1621013370000|2021-05-14 17:29:30|41956.7|41916.7|41951.8|41911.8|41956.7|41916.7|41946.8|41906.8|3
1621013380000|2021-05-14 17:29:40|41956.7|41916.7|41956.7|41916.7|41956.8|41916.8|41956.7|41916.7|6
1621013390000|2021-05-14 17:29:50|41956.6|41916.6|41951.7|41911.7|41956.7|41916.7|41951.7|41911.7|9
1621013400000|2021-05-14 17:30:00|41946.8|41906.8|41936.7|41896.7|41951.8|41911.8|41936.7|41896.7|4
1621013410000|2021-05-14 17:30:10|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|2
1621013420000|2021-05-14 17:30:20|41926.7|41886.7|41926.8|41886.8|41926.8|41886.8|41926.7|41886.7|3
1621013430000|2021-05-14 17:30:30|41926.7|41886.7|41916.9|41876.9|41926.8|41886.8|41916.9|41876.9|6
1621013440000|2021-05-14 17:30:40|41906.9|41866.9|41911.8|41871.8|41916.7|41876.7|41906.9|41866.9|54
1621013450000|2021-05-14 17:30:50|41916.7|41876.7|41921.6|41881.6|41921.6|41881.6|41911.7|41871.7|6
1621013460000|2021-05-14 17:31:00|41916.7|41876.7|41916.6|41876.6|41916.7|41876.7|41916.6|41876.6|0
1621013470000|2021-05-14 17:31:10|41916.7|41876.7|41886.8|41846.8|41916.7|41876.7|41886.8|41846.8|21
1621013480000|2021-05-14 17:31:20|41881.8|41841.8|41876.7|41836.7|41881.8|41841.8|41871.8|41831.8|30
1621013490000|2021-05-14 17:31:30|41876.8|41836.8|41886.8|41846.8|41886.8|41846.8|41876.8|41836.8|12
1621013500000|2021-05-14 17:31:40|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|41896.7|41856.7|13
1621013510000|2021-05-14 17:31:50|41906.8|41866.8|41916.7|41876.7|41916.7|41876.7|41906.8|41866.8|9
1621013520000|2021-05-14 17:32:00|41916.8|41876.8|41936.8|41896.8|41936.8|41896.8|41916.8|41876.8|14
1621013530000|2021-05-14 17:32:10|||||||||5
1621013540000|2021-05-14 17:32:20|41936.7|41896.7|41926.8|41886.8|41936.8|41896.8|41926.8|41886.8|10
1621013550000|2021-05-14 17:32:30|41921.7|41881.7|41916.8|41876.8|41921.7|41881.7|41911.8|41871.8|7
1621013560000|2021-05-14 17:32:40|41906.8|41866.8|41906.8|41866.8|41906.8|41866.8|41906.8|41866.8|4
1621013570000|2021-05-14 17:32:50|41897|41857|41911.8|41871.8|41911.8|41871.8|41896.8|41856.8|10
1621013580000|2021-05-14 17:33:00|41916.7|41876.7|41906.9|41866.9|41926.7|41886.7|41906.8|41866.8|23
1621013590000|2021-05-14 17:33:10|41907|41867|41906.9|41866.9|41907|41867|41906.9|41866.9|0
1621013600000|2021-05-14 17:33:20|41911.9|41871.9|41916.8|41876.8|41916.8|41876.8|41911.9|41871.9|5
1621013610000|2021-05-14 17:33:30|41916.9|41876.9|41907|41867|41916.9|41876.9|41906.9|41866.9|8
1621013620000|2021-05-14 17:33:40|41906.9|41866.9|41921.9|41881.9|41926.8|41886.8|41906.9|41866.9|24
1621013630000|2021-05-14 17:33:50|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|0
1621013640000|2021-05-14 17:34:00|41916.9|41876.9|41916.9|41876.9|41921.9|41881.9|41916.8|41876.8|12
1621013650000|2021-05-14 17:34:10|41917|41877|41922|41882|41926.9|41886.9|41916.8|41876.8|12
1621013660000|2021-05-14 17:34:20|41926.9|41886.9|41921.9|41881.9|41926.9|41886.9|41921.9|41881.9|1
1621013670000|2021-05-14 17:34:30|41926.8|41886.8|41931.9|41891.9|41931.9|41891.9|41926.8|41886.8|4
1621013680000|2021-05-14 17:34:40|41936.8|41896.8|41936.9|41896.9|41941.8|41901.8|41936.8|41896.8|3
1621013690000|2021-05-14 17:34:50|41936.8|41896.8|41941.8|41901.8|41941.8|41901.8|41936.8|41896.8|1
1621013700000|2021-05-14 17:35:00|41936.9|41896.9|41936.9|41896.9|41936.9|41896.9|41936.9|41896.9|0
1621013710000|2021-05-14 17:35:10|41941.9|41901.9|41922|41882|41941.9|41901.9|41922|41882|10
1621013720000|2021-05-14 17:35:20|41927|41887|41907|41867|41931.9|41891.9|41907|41867|31
1621013740000|2021-05-14 17:35:40|41897.1|41857.1|41902.1|41862.1|41907|41867|41897.1|41857.1|4
1621013750000|2021-05-14 17:35:50|41907|41867|41907|41867|41907|41867|41897.1|41857.1|20
1621013760000|2021-05-14 17:36:00|41907.1|41867.1|41897.1|41857.1|41907.1|41867.1|41897.1|41857.1|7
1621013770000|2021-05-14 17:36:10|41897.2|41857.2|41902.1|41862.1|41902.1|41862.1|41897.2|41857.2|0
1621013780000|2021-05-14 17:36:20|41907|41867|41897.1|41857.1|41907.1|41867.1|41897.1|41857.1|5
1621013790000|2021-05-14 17:36:30|41897.2|41857.2|41902.1|41862.1|41907.1|41867.1|41897.2|41857.2|4
1621013800000|2021-05-14 17:36:40|41897.2|41857.2|41897.1|41857.1|41897.2|41857.2|41897.1|41857.1|0
1621013810000|2021-05-14 17:36:50|41907|41867|41907.1|41867.1|41907.1|41867.1|41907|41867|19
1621013820000|2021-05-14 17:37:00|41897.1|41857.1|41897.1|41857.1|41897.2|41857.2|41897.1|41857.1|1
1621013830000|2021-05-14 17:37:10|41902.1|41862.1|41907.2|41867.2|41907.2|41867.2|41902.1|41862.1|5
1621013840000|2021-05-14 17:37:20|41907.1|41867.1|41902.1|41862.1|41907.2|41867.2|41902.1|41862.1|1
1621013850000|2021-05-14 17:37:30|41907|41867|41907.1|41867.1|41907.2|41867.2|41907|41867|13
1621013860000|2021-05-14 17:37:40|41902.2|41862.2|41907|41867|41907.1|41867.1|41897.1|41857.1|16
1621013870000|2021-05-14 17:37:50|41902.1|41862.1|41902.1|41862.1|41902.1|41862.1|41897.2|41857.2|1
1621013880000|2021-05-14 17:38:00|41907|41867|41902.1|41862.1|41907|41867|41887.2|41847.2|7
1621013890000|2021-05-14 17:38:10|41897.2|41857.2|41897.2|41857.2|41897.2|41857.2|41897.1|41857.1|1
1621013900000|2021-05-14 17:38:20|41892.1|41852.1|41892.1|41852.1|41897.2|41857.2|41887.1|41847.1|5
1621013910000|2021-05-14 17:38:30|41897|41857|41897|41857|41897|41857|41897|41857|0
1621013920000|2021-05-14 17:38:40|41892.1|41852.1|41907|41867|41907|41867|41887.1|41847.1|17
1621013930000|2021-05-14 17:38:50|41906.9|41866.9|41897|41857|41906.9|41866.9|41892.1|41852.1|5
1621013940000|2021-05-14 17:39:00|41902.1|41862.1|41901.9|41861.9|41907|41867|41897|41857|3
1621013950000|2021-05-14 17:39:10|41897|41857|41901.9|41861.9|41901.9|41861.9|41897|41857|2
1621013960000|2021-05-14 17:39:20|41902.1|41862.1|41907|41867|41907|41867|41902|41862|3
1621013970000|2021-05-14 17:39:30|41907.1|41867.1|41907|41867|41907.1|41867.1|41907|41867|0
1621013980000|2021-05-14 17:39:40|41902|41862|41902|41862|41902.1|41862.1|41902|41862|3
1621013990000|2021-05-14 17:39:50|41897.1|41857.1|41902|41862|41902|41862|41897.1|41857.1|1
1621014000000|2021-05-14 17:40:00|41897.1|41857.1|41902|41862|41902|41862|41897|41857|9
1621014010000|2021-05-14 17:40:10|41906.9|41866.9|41902|41862|41906.9|41866.9|41892|41852|7
1621014020000|2021-05-14 17:40:20|41907|41867|41892|41852|41907|41867|41892|41852|6
1621014030000|2021-05-14 17:40:30|41897|41857|41887|41847|41897|41857|41887|41847|0
1621014040000|2021-05-14 17:40:40|41882|41842|41887|41847|41892|41852|41882|41842|3
1621014050000|2021-05-14 17:40:50|41887.1|41847.1|41902|41862|41902|41862|41887.1|41847.1|2
1621014060000|2021-05-14 17:41:00|41897|41857|41887|41847|41897|41857|41887|41847|5
1621014070000|2021-05-14 17:41:10|41892|41852|41897|41857|41897|41857|41892|41852|5
1621014080000|2021-05-14 17:41:20|41902|41862|41897|41857|41902|41862|41897|41857|6
1621014090000|2021-05-14 17:41:30|41901.9|41861.9|41902|41862|41907|41867|41897|41857|11
1621014100000|2021-05-14 17:41:40|41897|41857|41901.9|41861.9|41906.9|41866.9|41897|41857|7
1621014110000|2021-05-14 17:41:50|41906.9|41866.9|41897|41857|41906.9|41866.9|41896.9|41856.9|6
1621014120000|2021-05-14 17:42:00|41901.9|41861.9|41901.9|41861.9|41901.9|41861.9|41896.9|41856.9|16
1621014130000|2021-05-14 17:42:10|41897|41857|41896.9|41856.9|41906.9|41866.9|41896.9|41856.9|10
1621014140000|2021-05-14 17:42:20|41887|41847|41882|41842|41887|41847|41882|41842|8
1621014150000|2021-05-14 17:42:30|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|41877|41837|0
1621014160000|2021-05-14 17:42:40|41882|41842|41877|41837|41886.9|41846.9|41877|41837|17
1621014170000|2021-05-14 17:42:50|41876.9|41836.9|41877|41837|41877|41837|41876.9|41836.9|0
1621014180000|2021-05-14 17:43:00|41872|41832|41866.9|41826.9|41872|41832|41866.9|41826.9|3
1621014190000|2021-05-14 17:43:10|41867|41827|41847.1|41807.1|41867|41827|41847|41807|18
1621014200000|2021-05-14 17:43:20|41847|41807|41802.2|41762.2|41856.9|41816.9|41797.1|41757.1|31
1621014210000|2021-05-14 17:43:30|41807.1|41767.1|41807.1|41767.1|41807.1|41767.1|41807.1|41767.1|4
1621014220000|2021-05-14 17:43:40|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|41802.2|41762.2|7
1621014230000|2021-05-14 17:43:50|41802.1|41762.1|41807.1|41767.1|41807.3|41767.3|41797.1|41757.1|5
1621014240000|2021-05-14 17:44:00|41807.3|41767.3|41792|41752|41807.3|41767.3|41792|41752|49
1621014250000|2021-05-14 17:44:10|41787.1|41747.1|41792|41752|41797|41757|41787.1|41747.1|14
1621014260000|2021-05-14 17:44:20|41792.1|41752.1|41797|41757|41797|41757|41787.1|41747.1|2
1621014270000|2021-05-14 17:44:30|41802|41762|41802|41762|41802|41762|41797|41757|9
1621014280000|2021-05-14 17:44:40|41807|41767|41807|41767|41807|41767|41807|41767|2
1621014290000|2021-05-14 17:44:50|41807.1|41767.1|41807|41767|41807.1|41767.1|41806.9|41766.9|42
1621014300000|2021-05-14 17:45:00|41807.1|41767.1|41807.1|41767.1|41807.1|41767.1|41807.1|41767.1|23
1621014310000|2021-05-14 17:45:10|41802|41762|41802|41762|41802|41762|41802|41762|10
1621014320000|2021-05-14 17:45:20|41807|41767|41807|41767|41807|41767|41797.1|41757.1|4
1621014330000|2021-05-14 17:45:30|41797|41757|41801.9|41761.9|41806.9|41766.9|41796.9|41756.9|20
1621014340000|2021-05-14 17:45:40|41802|41762|41796.9|41756.9|41802|41762|41796.9|41756.9|10
1621014350000|2021-05-14 17:45:50|||||||||1
1621014360000|2021-05-14 17:46:00|41801.9|41761.9|41806.8|41766.8|41806.8|41766.8|41797|41757|3
1621014370000|2021-05-14 17:46:10|41806.9|41766.9|41806.9|41766.9|41806.9|41766.9|41806.9|41766.9|8
1621014380000|2021-05-14 17:46:20|41777|41737|41752.1|41712.1|41777.1|41737.1|41747.2|41707.2|54
1621014390000|2021-05-14 17:46:30|41747.2|41707.2|41742.3|41702.3|41757.1|41717.1|41742.3|41702.3|15
1621014400000|2021-05-14 17:46:40|41747.2|41707.2|41747.2|41707.2|41747.2|41707.2|41747.2|41707.2|15
1621014410000|2021-05-14 17:46:50|41757.1|41717.1|41747.2|41707.2|41757.1|41717.1|41747.2|41707.2|10
1621014420000|2021-05-14 17:47:00|41752.1|41712.1|41747.2|41707.2|41752.1|41712.1|41747.2|41707.2|37
1621014430000|2021-05-14 17:47:10|41752.2|41712.2|41762.1|41722.1|41762.1|41722.1|41747.2|41707.2|18
1621014440000|2021-05-14 17:47:20|41762|41722|41772|41732|41772.1|41732.1|41762|41722|25
1621014450000|2021-05-14 17:47:30|41777|41737|41762.1|41722.1|41777.1|41737.1|41762.1|41722.1|9
1621014460000|2021-05-14 17:47:40|41762.2|41722.2|41767.2|41727.2|41767.2|41727.2|41762.2|41722.2|5
1621014470000|2021-05-14 17:47:50|41767.1|41727.1|41762.2|41722.2|41767.1|41727.1|41762.2|41722.2|2
1621014480000|2021-05-14 17:48:00|41767.1|41727.1|41737.3|41697.3|41767.1|41727.1|41737.2|41697.2|33
1621014490000|2021-05-14 17:48:10|41742.2|41702.2|41737.2|41697.2|41742.2|41702.2|41732.3|41692.3|8
1621014500000|2021-05-14 17:48:20|41737.3|41697.3|41707.3|41667.3|41737.3|41697.3|41707.3|41667.3|21
1621014510000|2021-05-14 17:48:30|||||||||6
1621014520000|2021-05-14 17:48:40|41702.3|41662.3|41707.3|41667.3|41707.3|41667.3|41702.3|41662.3|3
1621014530000|2021-05-14 17:48:50|41697.3|41657.3|41707.3|41667.3|41707.3|41667.3|41697.3|41657.3|4
1621014540000|2021-05-14 17:49:00|||||||||31
1621014550000|2021-05-14 17:49:10|||||||||7
1621014560000|2021-05-14 17:49:20|||||||||8
1621014570000|2021-05-14 17:49:30|41692.3|41652.3|41707.2|41667.2|41707.2|41667.2|41692.3|41652.3|14
1621014580000|2021-05-14 17:49:40|||||||||46
1621014590000|2021-05-14 17:49:50|41727.2|41687.2|41732.2|41692.2|41732.2|41692.2|41727.2|41687.2|13
1621014600000|2021-05-14 17:50:00|41737.2|41697.2|41757.2|41717.2|41757.2|41717.2|41737.2|41697.2|11
1621014610000|2021-05-14 17:50:10|41757.3|41717.3|41827.1|41787.1|41827.1|41787.1|41757.3|41717.3|18
1621014620000|2021-05-14 17:50:20|41832|41792|41822.2|41782.2|41837.1|41797.1|41822.2|41782.2|27
1621014630000|2021-05-14 17:50:30|41832.1|41792.1|41827.1|41787.1|41832.1|41792.1|41822.1|41782.1|20
1621014640000|2021-05-14 17:50:40|41836.9|41796.9|41827.1|41787.1|41837.1|41797.1|41827.1|41787.1|4
1621014650000|2021-05-14 17:50:50|41837.1|41797.1|41832.1|41792.1|41837.1|41797.1|41832|41792|13
1621014660000|2021-05-14 17:51:00|41832.2|41792.2|41847.1|41807.1|41847.1|41807.1|41827.1|41787.1|7
1621014670000|2021-05-14 17:51:10|41852.1|41812.1|41857|41817|41857.1|41817.1|41847.1|41807.1|8
1621014680000|2021-05-14 17:51:20|41857.1|41817.1|41837.1|41797.1|41857.1|41817.1|41837.1|41797.1|12
1621014690000|2021-05-14 17:51:30|41837|41797|41832|41792|41837.1|41797.1|41827.1|41787.1|7
1621014700000|2021-05-14 17:51:40|41827.1|41787.1|41816.9|41776.9|41832|41792|41816.9|41776.9|37
1621014710000|2021-05-14 17:51:50|41817|41777|41816.9|41776.9|41817|41777|41816.9|41776.9|13
1621014720000|2021-05-14 17:52:00|41821.8|41781.8|41846.9|41806.9|41846.9|41806.9|41821.8|41781.8|14
1621014730000|2021-05-14 17:52:10|41846.8|41806.8|41856.9|41816.9|41856.9|41816.9|41846.8|41806.8|5
1621014740000|2021-05-14 17:52:20|41861.9|41821.9|41832|41792|41866.9|41826.9|41817.1|41777.1|16
1621014750000|2021-05-14 17:52:30|41837.1|41797.1|41842.1|41802.1|41842.1|41802.1|41837.1|41797.1|2
1621014760000|2021-05-14 17:52:40|41842|41802|41857|41817|41857|41817|41842|41802|2
1621014770000|2021-05-14 17:52:50|41852|41812|41916.7|41876.7|41916.7|41876.7|41852|41812|35
1621014780000|2021-05-14 17:53:00|41911.8|41871.8|41906.8|41866.8|41911.8|41871.8|41896.8|41856.8|8
1621014790000|2021-05-14 17:53:10|41911.7|41871.7|41916.9|41876.9|41916.9|41876.9|41911.7|41871.7|2
1621014800000|2021-05-14 17:53:20|41931.8|41891.8|41931.8|41891.8|41936.7|41896.7|41926.8|41886.8|13
1621014810000|2021-05-14 17:53:30|41936.7|41896.7|41936.8|41896.8|41936.8|41896.8|41936.7|41896.7|6
1621014820000|2021-05-14 17:53:40|41936.6|41896.6|41936.6|41896.6|41936.6|41896.6|41931.7|41891.7|13
1621014830000|2021-05-14 17:53:50|41936.8|41896.8|41936.7|41896.7|41936.8|41896.8|41936.6|41896.6|0
1621014840000|2021-05-14 17:54:00|41936.8|41896.8|41926.7|41886.7|41936.8|41896.8|41926.7|41886.7|10
1621014850000|2021-05-14 17:54:10|41916.8|41876.8|41901.8|41861.8|41926.7|41886.7|41901.8|41861.8|30
1621014860000|2021-05-14 17:54:20|41901.7|41861.7|41906.7|41866.7|41906.7|41866.7|41896.8|41856.8|1
1621014870000|2021-05-14 17:54:30|||||||||1
1621014880000|2021-05-14 17:54:40|41906.8|41866.8|41906.7|41866.7|41906.8|41866.8|41906.7|41866.7|7
1621014900000|2021-05-14 17:55:00|41896.8|41856.8|41906.7|41866.7|41906.7|41866.7|41896.7|41856.7|15
1621014910000|2021-05-14 17:55:10|41896.8|41856.8|41906.7|41866.7|41906.7|41866.7|41896.8|41856.8|2
1621014920000|2021-05-14 17:55:20|41901.8|41861.8|41891.9|41851.9|41901.8|41861.8|41891.9|41851.9|8
1621014930000|2021-05-14 17:55:30|41896.8|41856.8|41896.8|41856.8|41906.8|41866.8|41891.8|41851.8|22
1621014940000|2021-05-14 17:55:40|41901.8|41861.8|41896.8|41856.8|41906.8|41866.8|41896.8|41856.8|7
1621014950000|2021-05-14 17:55:50|41891.9|41851.9|41891.9|41851.9|41896.8|41856.8|41891.9|41851.9|5
1621014960000|2021-05-14 17:56:00|41891.8|41851.8|41891.8|41851.8|41891.8|41851.8|41891.8|41851.8|1
1621014970000|2021-05-14 17:56:10|41896.8|41856.8|41901.8|41861.8|41901.8|41861.8|41896.8|41856.8|1
1621014980000|2021-05-14 17:56:20|41896.8|41856.8|41896.8|41856.8|41906.8|41866.8|41886.9|41846.9|43
1621014990000|2021-05-14 17:56:30|41901.8|41861.8|41921.8|41881.8|41921.8|41881.8|41901.8|41861.8|17
1621015000000|2021-05-14 17:56:40|41926.7|41886.7|41916.8|41876.8|41926.8|41886.8|41906.8|41866.8|16
1621015010000|2021-05-14 17:56:50|41911.9|41871.9|41907|41867|41911.9|41871.9|41906.9|41866.9|2
1621015020000|2021-05-14 17:57:00|41911.9|41871.9|41956.7|41916.7|41956.7|41916.7|41911.9|41871.9|57
1621015030000|2021-05-14 17:57:10|41956.6|41916.6|41956.7|41916.7|41956.7|41916.7|41956.6|41916.6|24
1621015040000|2021-05-14 17:57:20|41956.6|41916.6|41976.5|41936.5|41986.5|41946.5|41956.6|41916.6|11
1621015050000|2021-05-14 17:57:30|41981.6|41941.6|41976.6|41936.6|41981.6|41941.6|41976.5|41936.5|0
1621015060000|2021-05-14 17:57:40|41986.5|41946.5|41986.5|41946.5|41986.7|41946.7|41981.6|41941.6|4
1621015070000|2021-05-14 17:57:50|41971.6|41931.6|41971.6|41931.6|41976.5|41936.5|41966.7|41926.7|8
1621015080000|2021-05-14 17:58:00|41976.6|41936.6|41976.7|41936.7|41986.5|41946.5|41976.6|41936.6|4
1621015090000|2021-05-14 17:58:10|41976.6|41936.6|41981.6|41941.6|41986.6|41946.6|41976.6|41936.6|3
1621015100000|2021-05-14 17:58:20|41976.6|41936.6|41966.6|41926.6|41981.6|41941.6|41966.6|41926.6|8
1621015110000|2021-05-14 17:58:30|41971.6|41931.6|41951.7|41911.7|41971.6|41931.6|41951.7|41911.7|17
1621015120000|2021-05-14 17:58:40|41946.7|41906.7|41911.7|41871.7|41946.7|41906.7|41911.7|41871.7|10
1621015130000|2021-05-14 17:58:50|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|1
1621015140000|2021-05-14 17:59:00|41921.7|41881.7|41936.6|41896.6|41936.6|41896.6|41921.7|41881.7|9
1621015150000|2021-05-14 17:59:10|41946.6|41906.6|41946.6|41906.6|41946.6|41906.6|41946.6|41906.6|7
1621015160000|2021-05-14 17:59:20|41941.7|41901.7|41956.6|41916.6|41956.6|41916.6|41941.7|41901.7|4
1621015170000|2021-05-14 17:59:30|41956.7|41916.7|41931.8|41891.8|41966.6|41926.6|41931.8|41891.8|17
1621015180000|2021-05-14 17:59:40|41936.7|41896.7|41916.9|41876.9|41936.8|41896.8|41916.9|41876.9|3
1621015190000|2021-05-14 17:59:50|41917|41877|41921.9|41881.9|41921.9|41881.9|41916.9|41876.9|1
1621015200000|2021-05-14 18:00:00|41926.8|41886.8|41916.9|41876.9|41926.8|41886.8|41911.9|41871.9|9
1621015210000|2021-05-14 18:00:10|41916.8|41876.8|41921.9|41881.9|41926.8|41886.8|41916.8|41876.8|3
1621015220000|2021-05-14 18:00:20|41916.8|41876.8|41896.9|41856.9|41916.8|41876.8|41896.9|41856.9|4
1621015230000|2021-05-14 18:00:30|41906.8|41866.8|41901.9|41861.9|41906.8|41866.8|41896.8|41856.8|20
1621015240000|2021-05-14 18:00:40|41897|41857|41881.9|41841.9|41897|41857|41877|41837|23
1621015250000|2021-05-14 18:00:50|41886.8|41846.8|41916.8|41876.8|41916.8|41876.8|41886.8|41846.8|2
1621015260000|2021-05-14 18:01:00|41921.9|41881.9|41921.9|41881.9|41926.8|41886.8|41916.8|41876.8|22
1621015270000|2021-05-14 18:01:10|41926.8|41886.8|41911.9|41871.9|41941.7|41901.7|41911.9|41871.9|47
1621015280000|2021-05-14 18:01:20|41916.8|41876.8|41896.8|41856.8|41916.8|41876.8|41896.8|41856.8|10
1621015290000|2021-05-14 18:01:30|41891.9|41851.9|41901.7|41861.7|41901.7|41861.7|41891.9|41851.9|10
1621015300000|2021-05-14 18:01:40|41896.8|41856.8|41906.8|41866.8|41906.8|41866.8|41896.8|41856.8|5
1621015310000|2021-05-14 18:01:50|41901.9|41861.9|41882.1|41842.1|41901.9|41861.9|41882.1|41842.1|24
1621015320000|2021-05-14 18:02:00|41882|41842|41867|41827|41882.1|41842.1|41866.9|41826.9|10
1621015330000|2021-05-14 18:02:10|41871.9|41831.9|41876.8|41836.8|41881.9|41841.9|41871.9|41831.9|11
1621015340000|2021-05-14 18:02:20|41867|41827|41851.9|41811.9|41871.9|41831.9|41851.9|41811.9|19
1621015350000|2021-05-14 18:02:30|41856.8|41816.8|41861.9|41821.9|41866.9|41826.9|41851.9|41811.9|6
1621015360000|2021-05-14 18:02:40|41866.8|41826.8|41857|41817|41866.8|41826.8|41857|41817|4
1621015370000|2021-05-14 18:02:50|41856.9|41816.9|41856.8|41816.8|41856.9|41816.9|41851.9|41811.9|12
1621015380000|2021-05-14 18:03:00|41847|41807|41842|41802|41851.9|41811.9|41837.1|41797.1|15
1621015390000|2021-05-14 18:03:10|41847|41807|41881.9|41841.9|41886.8|41846.8|41847|41807|6
1621015400000|2021-05-14 18:03:20|41877|41837|41867|41827|41877|41837|41867|41827|1
1621015410000|2021-05-14 18:03:30|41866.8|41826.8|41867|41827|41867|41827|41861.9|41821.9|1
1621015420000|2021-05-14 18:03:40|41876.9|41836.9|41867|41827|41876.9|41836.9|41862.1|41822.1|7
1621015430000|2021-05-14 18:03:50|41862.1|41822.1|41861.9|41821.9|41862.1|41822.1|41857|41817|19
1621015440000|2021-05-14 18:04:00|41857|41817|41867|41827|41867|41827|41857|41817|5
1621015450000|2021-05-14 18:04:10|41862.1|41822.1|41851.9|41811.9|41862.1|41822.1|41847|41807|35
1621015460000|2021-05-14 18:04:20|41847|41807|41866.9|41826.9|41866.9|41826.9|41847|41807|8
1621015470000|2021-05-14 18:04:30|41857|41817|41826.9|41786.9|41857|41817|41826.9|41786.9|34
1621015480000|2021-05-14 18:04:40|41821.9|41781.9|41817|41777|41827|41787|41807.1|41767.1|23
1621015490000|2021-05-14 18:04:50|41821.9|41781.9|41807|41767|41821.9|41781.9|41807|41767|17
1621015500000|2021-05-14 18:05:00|41797|41757|41782.1|41742.1|41797|41757|41777.1|41737.1|29
1621015510000|2021-05-14 18:05:10|41777.1|41737.1|41777|41737|41782.1|41742.1|41767.1|41727.1|7
1621015520000|2021-05-14 18:05:20|41772.1|41732.1|41767.1|41727.1|41777.1|41737.1|41767.1|41727.1|6
1621015530000|2021-05-14 18:05:30|41757.1|41717.1|41767|41727|41767.1|41727.1|41757|41717|14
1621015540000|2021-05-14 18:05:40|41762|41722|41762|41722|41767|41727|41757.1|41717.1|14
1621015550000|2021-05-14 18:05:50|41757.1|41717.1|41757|41717|41767|41727|41757|41717|7
1621015560000|2021-05-14 18:06:00|41762|41722|41757|41717|41762|41722|41757|41717|16
1621015570000|2021-05-14 18:06:10|41757.1|41717.1|41757|41717|41762|41722|41757|41717|5
1621015580000|2021-05-14 18:06:20|41752.1|41712.1|41762.1|41722.1|41762.1|41722.1|41752.1|41712.1|49
1621015590000|2021-05-14 18:06:30|41767.1|41727.1|41777|41737|41782.1|41742.1|41767.1|41727.1|10
1621015600000|2021-05-14 18:06:40|41777.1|41737.1|41787|41747|41787|41747|41777.1|41737.1|5
1621015610000|2021-05-14 18:06:50|41777.1|41737.1|41777.1|41737.1|41782|41742|41777|41737|6
1621015620000|2021-05-14 18:07:00|41782|41742|41757|41717|41787|41747|41757|41717|36
1621015630000|2021-05-14 18:07:10|41757.1|41717.1|41762.2|41722.2|41767.2|41727.2|41752.2|41712.2|37
1621015640000|2021-05-14 18:07:20|41767.2|41727.2|41787.1|41747.1|41787.1|41747.1|41767.2|41727.2|38
1621015650000|2021-05-14 18:07:30|41792.2|41752.2|41782.2|41742.2|41792.2|41752.2|41782.2|41742.2|6
1621015660000|2021-05-14 18:07:40|41777.2|41737.2|41792.2|41752.2|41792.2|41752.2|41777.1|41737.1|20
1621015670000|2021-05-14 18:07:50|41787.2|41747.2|41767.2|41727.2|41787.2|41747.2|41757.2|41717.2|35
1621015680000|2021-05-14 18:08:00|41762.2|41722.2|41777.2|41737.2|41797.1|41757.1|41762.2|41722.2|21
1621015690000|2021-05-14 18:08:10|41772.2|41732.2|41762.2|41722.2|41777.1|41737.1|41752.3|41712.3|24
1621015700000|2021-05-14 18:08:20|41767.1|41727.1|41767.2|41727.2|41767.2|41727.2|41757.2|41717.2|2
1621015710000|2021-05-14 18:08:30|41767.1|41727.1|41757.2|41717.2|41767.2|41727.2|41757.2|41717.2|3
1621015720000|2021-05-14 18:08:40|41752.3|41712.3|41757.3|41717.3|41767.2|41727.2|41752.3|41712.3|5
1621015730000|2021-05-14 18:08:50|41762.2|41722.2|41767.3|41727.3|41767.3|41727.3|41757.3|41717.3|0
1621015740000|2021-05-14 18:09:00|41772.3|41732.3|41777.3|41737.3|41777.3|41737.3|41767.2|41727.2|29
1621015750000|2021-05-14 18:09:10|41777.2|41737.2|41762.3|41722.3|41777.4|41737.4|41757.3|41717.3|38
1621015760000|2021-05-14 18:09:20|41767.2|41727.2|41752.3|41712.3|41767.3|41727.3|41747.4|41707.4|10
1621015770000|2021-05-14 18:09:30|41747.3|41707.3|41742.3|41702.3|41747.3|41707.3|41737.2|41697.2|18
1621015780000|2021-05-14 18:09:40|41747.2|41707.2|41747.3|41707.3|41777.2|41737.2|41747.2|41707.2|14
1621015790000|2021-05-14 18:09:50|41757.2|41717.2|41747.4|41707.4|41757.2|41717.2|41747.4|41707.4|11
1621015800000|2021-05-14 18:10:00|41752.3|41712.3|41757.3|41717.3|41767.3|41727.3|41752.3|41712.3|14
1621015810000|2021-05-14 18:10:10|41752.3|41712.3|41777.2|41737.2|41777.3|41737.3|41752.3|41712.3|21
1621015820000|2021-05-14 18:10:20|41772.3|41732.3|41767.3|41727.3|41777.4|41737.4|41767.3|41727.3|41
1621015830000|2021-05-14 18:10:30|41762.3|41722.3|41772.4|41732.4|41777.4|41737.4|41757.4|41717.4|29
1621015840000|2021-05-14 18:10:40|41777.3|41737.3|41777.3|41737.3|41787.3|41747.3|41777.3|41737.3|63
1621015850000|2021-05-14 18:10:50|41777.4|41737.4|41742.4|41702.4|41777.4|41737.4|41737.4|41697.4|16
1621015860000|2021-05-14 18:11:00|41747.3|41707.3|41752.3|41712.3|41757.4|41717.4|41747.3|41707.3|7
1621015870000|2021-05-14 18:11:10|41747.3|41707.3|41787.2|41747.2|41797.2|41757.2|41747.3|41707.3|66
1621015880000|2021-05-14 18:11:20|41777.2|41737.2|41797.3|41757.3|41797.3|41757.3|41777.2|41737.2|12
1621015890000|2021-05-14 18:11:30|41807.2|41767.2|41802.3|41762.3|41817.3|41777.3|41797.4|41757.4|74
1621015900000|2021-05-14 18:11:40|41807.2|41767.2|41807.2|41767.2|41812.2|41772.2|41802.3|41762.3|22
1621015910000|2021-05-14 18:11:50|41802.3|41762.3|41817.2|41777.2|41817.2|41777.2|41802.3|41762.3|6
1621015920000|2021-05-14 18:12:00|41812.3|41772.3|41812.3|41772.3|41822.3|41782.3|41807.4|41767.4|29
1621015930000|2021-05-14 18:12:10|41817.2|41777.2|41792.4|41752.4|41822.3|41782.3|41792.3|41752.3|58
1621015940000|2021-05-14 18:12:20|41787.3|41747.3|41777.4|41737.4|41787.4|41747.4|41777.4|41737.4|23
1621015950000|2021-05-14 18:12:30|41777.3|41737.3|41772.4|41732.4|41787.3|41747.3|41767.4|41727.4|17
1621015960000|2021-05-14 18:12:40|41777.4|41737.4|41772.4|41732.4|41787.3|41747.3|41772.3|41732.3|14
1621015970000|2021-05-14 18:12:50|41767.4|41727.4|41772.4|41732.4|41777.4|41737.4|41757.4|41717.4|44
1621015980000|2021-05-14 18:13:00|41777.4|41737.4|41777.4|41737.4|41787.4|41747.4|41767.4|41727.4|44
1621015990000|2021-05-14 18:13:10|41782.4|41742.4|41802.4|41762.4|41802.4|41762.4|41782.4|41742.4|10
1621016000000|2021-05-14 18:13:20|41807.3|41767.3|41777.4|41737.4|41807.4|41767.4|41777.4|41737.4|75
1621016010000|2021-05-14 18:13:30|41777.5|41737.5|41757.4|41717.4|41787.4|41747.4|41747.4|41707.4|55
1621016020000|2021-05-14 18:13:40|41747.5|41707.5|41782.4|41742.4|41787.4|41747.4|41747.5|41707.5|51
1621016030000|2021-05-14 18:13:50|41777.5|41737.5|41787.4|41747.4|41792.4|41752.4|41772.4|41732.4|36
1621016040000|2021-05-14 18:14:00|41787.5|41747.5|41827.2|41787.2|41857.4|41817.4|41787.5|41747.5|134
1621016050000|2021-05-14 18:14:10|41832.2|41792.2|41862.2|41822.2|41867.2|41827.2|41827.1|41787.1|102
1621016060000|2021-05-14 18:14:20|41857.2|41817.2|41866.8|41826.8|41876.7|41836.7|41856.9|41816.9|133
1621016070000|2021-05-14 18:14:30|41876.7|41836.7|41866.8|41826.8|41886.8|41846.8|41866.7|41826.7|75
1621016080000|2021-05-14 18:14:40|41866.7|41826.7|41866.8|41826.8|41886.7|41846.7|41866.7|41826.7|95
1621016090000|2021-05-14 18:14:50|41876.7|41836.7|41871.6|41831.6|41876.9|41836.9|41866.8|41826.8|162
1621016100000|2021-05-14 18:15:00|41876.5|41836.5|41921.8|41881.8|41922|41882|41871.5|41831.5|64
1621016110000|2021-05-14 18:15:10|41916.7|41876.7|41926.8|41886.8|41926.8|41886.8|41906.9|41866.9|9
1621016120000|2021-05-14 18:15:20|41927|41887|41927.1|41887.1|41932|41892|41917.2|41877.2|63
1621016130000|2021-05-14 18:15:30|41927|41887|41936.9|41896.9|41936.9|41896.9|41926.8|41886.8|23
1621016140000|2021-05-14 18:15:40|41936.8|41896.8|41936.9|41896.9|41941.8|41901.8|41936.8|41896.8|8
1621016150000|2021-05-14 18:15:50|41941.8|41901.8|41946.8|41906.8|41946.8|41906.8|41936.9|41896.9|10
1621016160000|2021-05-14 18:16:00|41951.8|41911.8|41966.7|41926.7|41966.7|41926.7|41951.8|41911.8|37
1621016170000|2021-05-14 18:16:10|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|41966.7|41926.7|6
1621016180000|2021-05-14 18:16:20|41961.9|41921.9|41942|41902|41961.9|41921.9|41932.2|41892.2|20
1621016190000|2021-05-14 18:16:30|41932.1|41892.1|41937.1|41897.1|41937.1|41897.1|41932.1|41892.1|0
1621016210000|2021-05-14 18:16:50|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|10
1621016220000|2021-05-14 18:17:00|41932|41892|41952|41912|41952|41912|41932|41892|8
1621016230000|2021-05-14 18:17:10|41951.9|41911.9|41941.9|41901.9|41951.9|41911.9|41932|41892|54
1621016240000|2021-05-14 18:17:20|41946.8|41906.8|41942|41902|41946.8|41906.8|41927|41887|24
1621016250000|2021-05-14 18:17:30|41951.8|41911.8|41952.1|41912.1|41952.1|41912.1|41942.1|41902.1|1
1621016260000|2021-05-14 18:17:40|41947.1|41907.1|41952.1|41912.1|41957.1|41917.1|41927.1|41887.1|17
1621016270000|2021-05-14 18:17:50|41957.1|41917.1|41957.1|41917.1|41962.1|41922.1|41957.1|41917.1|26
1621016280000|2021-05-14 18:18:00|41972|41932|41992|41952|41992|41952|41972|41932|10
1621016290000|2021-05-14 18:18:10|41987.1|41947.1|42002.1|41962.1|42002.1|41962.1|41982.1|41942.1|14
1621016300000|2021-05-14 18:18:20|42061.9|42021.9|42062|42022|42066.9|42026.9|42061.9|42021.9|6
1621016310000|2021-05-14 18:18:30|42057.1|42017.1|42066.9|42026.9|42071.8|42031.8|42057.1|42017.1|39
1621016320000|2021-05-14 18:18:40|42067|42027|42047|42007|42067|42027|42047|42007|0
1621016330000|2021-05-14 18:18:50|42042|42002|42042|42002|42042|42002|42042|42002|14
1621016340000|2021-05-14 18:19:00|42047|42007|42022.1|41982.1|42047|42007|42022.1|41982.1|15
1621016350000|2021-05-14 18:19:10|42007.1|41967.1|41997.1|41957.1|42022|41982|41997.1|41957.1|11
1621016360000|2021-05-14 18:19:20|42002.2|41962.2|42002.2|41962.2|42002.2|41962.2|42002.2|41962.2|14
1621016370000|2021-05-14 18:19:30|41997.1|41957.1|42017.1|41977.1|42017.1|41977.1|41997.1|41957.1|8
1621016380000|2021-05-14 18:19:40|42017|41977|41982.2|41942.2|42027|41987|41982.2|41932|14
1621016390000|2021-05-14 18:19:50|41982.1|41942.1|41972.1|41932.1|41982.1|41942.1|41957|41917|4
1621209600000|2021-05-17 00:00:00|41879.9|41839.9|41873.2|41833.2|41889.9|41849.9|41841.5|41801.5|60
1621209610000|2021-05-17 00:00:10|41868.6|41828.6|41848.2|41808.2|41900.8|41860.8|41843.5|41803.5|39
1621209620000|2021-05-17 00:00:20|41843.5|41803.5|41803.2|41763.2|41848.2|41808.2|41792.9|41752.9|27
1621209630000|2021-05-17 00:00:30|41798.2|41758.2|41777.5|41737.5|41798.2|41758.2|41772.9|41732.9|6
1621209640000|2021-05-17 00:00:40|41772.2|41732.2|41788.5|41748.5|41792.9|41752.9|41772.2|41732.2|8
1621209650000|2021-05-17 00:00:50|41783.5|41743.5|41798.5|41758.5|41798.9|41758.9|41783.5|41743.5|2
1621209660000|2021-05-17 00:01:00|41803.5|41763.5|41787.9|41747.9|41803.5|41763.5|41783.5|41743.5|4
1621209670000|2021-05-17 00:01:10|41783.5|41743.5|41768.2|41728.2|41797.9|41757.9|41763.5|41723.5|17
1621209680000|2021-05-17 00:01:20|41772.9|41732.9|41782.8|41742.8|41788.2|41748.2|41772.9|41732.9|2
1621209690000|2021-05-17 00:01:30|41788.2|41748.2|41777.5|41737.5|41792.8|41752.8|41777.5|41737.5|2
1621209700000|2021-05-17 00:01:40|41776.5|41736.5|41777.5|41737.5|41777.5|41737.5|41766.8|41726.8|5
1621209710000|2021-05-17 00:01:50|41787.5|41747.5|41807.5|41767.5|41817.5|41777.5|41782.2|41742.2|11
1621209720000|2021-05-17 00:02:00|41807.2|41767.2|41807.2|41767.2|41817.2|41777.2|41807.2|41767.2|2
1621209730000|2021-05-17 00:02:10|41802.5|41762.5|41817.8|41777.8|41818.2|41778.2|41797.2|41757.2|20
1621209740000|2021-05-17 00:02:20|41812.8|41772.8|41787.2|41747.2|41817.5|41777.5|41777.2|41737.2|11
1621209750000|2021-05-17 00:02:30|41792.2|41752.2|41777.1|41737.1|41792.2|41752.2|41776.8|41736.8|4
1621209760000|2021-05-17 00:02:40|41776.5|41736.5|41767.1|41727.1|41776.5|41736.5|41756.8|41716.8|14
1621209770000|2021-05-17 00:02:50|41772.1|41732.1|41796.8|41756.8|41801.8|41761.8|41772.1|41732.1|13
1621209780000|2021-05-17 00:03:00|41797.1|41757.1|41816.8|41776.8|41827.1|41787.1|41797.1|41757.1|8
1621209790000|2021-05-17 00:03:10|41817.1|41777.1|41836.5|41796.5|41841.8|41801.8|41817.1|41777.1|15
1621209800000|2021-05-17 00:03:20|41845.8|41805.8|41856.1|41816.1|41856.1|41816.1|41845.8|41805.8|5
1621209810000|2021-05-17 00:03:30|41856.5|41816.5|41851.4|41811.4|41856.5|41816.5|41836.5|41796.5|7
1621209820000|2021-05-17 00:03:40|41851.1|41811.1|41856.8|41816.8|41856.8|41816.8|41836.8|41796.8|5
1621209830000|2021-05-17 00:03:50|41857.5|41817.5|41886.8|41846.8|41886.8|41846.8|41856.4|41816.4|7
1621209840000|2021-05-17 00:04:00|41886.4|41846.4|41866.8|41826.8|41886.8|41846.8|41866.8|41826.8|4
1621209850000|2021-05-17 00:04:10|41856.8|41816.8|41856.4|41816.4|41862.1|41822.1|41846.8|41806.8|11
1621209860000|2021-05-17 00:04:20|41856.8|41816.8|41847.5|41807.5|41856.8|41816.8|41847.5|41807.5|2
1621209870000|2021-05-17 00:04:30|41847.1|41807.1|41827.1|41787.1|41847.1|41807.1|41817.1|41777.1|8
1621209880000|2021-05-17 00:04:40|41817.1|41777.1|41817.5|41777.5|41821.8|41781.8|41812.8|41772.8|4
1621209890000|2021-05-17 00:04:50|41822.8|41782.8|41822.8|41782.8|41822.8|41782.8|41822.8|41782.8|2
1621209900000|2021-05-17 00:05:00|41827.8|41787.8|41867.5|41827.5|41867.5|41827.5|41827.8|41787.8|18
1621209910000|2021-05-17 00:05:10|41877.5|41837.5|41852.8|41812.8|41882.8|41842.8|41852.8|41812.8|28
1621209920000|2021-05-17 00:05:20|41847.8|41807.8|41847.5|41807.5|41857.8|41817.8|41847.5|41807.5|9
1621209930000|2021-05-17 00:05:30|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|1
1621209940000|2021-05-17 00:05:40|41847.5|41807.5|41847.5|41807.5|41847.5|41807.5|41847.5|41807.5|1
1621209950000|2021-05-17 00:05:50|41852.1|41812.1|41847.5|41807.5|41857.5|41817.5|41847.5|41807.5|2
1621209960000|2021-05-17 00:06:00|41847.1|41807.1|41837.1|41797.1|41851.8|41811.8|41837.1|41797.1|4
1621209970000|2021-05-17 00:06:10|41837.5|41797.5|41837.1|41797.1|41842.5|41802.5|41837.1|41797.1|1
1621209980000|2021-05-17 00:06:20|41837.5|41797.5|41837.5|41797.5|41837.5|41797.5|41837.5|41797.5|1
1621209990000|2021-05-17 00:06:30|41842.5|41802.5|41847.1|41807.1|41847.1|41807.1|41837.5|41797.5|2
1621210000000|2021-05-17 00:06:40|41851.8|41811.8|41852.1|41812.1|41852.1|41812.1|41851.8|41811.8|0
1621210010000|2021-05-17 00:06:50|41852.5|41812.5|41827.5|41787.5|41852.5|41812.5|41827.5|41787.5|12
1621210020000|2021-05-17 00:07:00|41827.1|41787.1|41827.5|41787.5|41827.5|41787.5|41827.1|41787.1|0
1621210030000|2021-05-17 00:07:10|41827.1|41787.1|41842.5|41802.5|41842.5|41802.5|41827.1|41787.1|2
1621210040000|2021-05-17 00:07:20|41862.5|41822.5|41837.5|41797.5|41862.5|41822.5|41837.5|41797.5|11
1621210050000|2021-05-17 00:07:30|41832.5|41792.5|41832.5|41792.5|41837.5|41797.5|41827.1|41787.1|8
1621210060000|2021-05-17 00:07:40|41827.8|41787.8|41842.5|41802.5|41847.5|41807.5|41827.1|41787.1|2
1621210070000|2021-05-17 00:07:50|41847.1|41807.1|41842.5|41802.5|41847.1|41807.1|41842.5|41802.5|0
1621210080000|2021-05-17 00:08:00|41847.5|41807.5|41852.5|41812.5|41852.5|41812.5|41847.1|41807.1|3
1621210090000|2021-05-17 00:08:10|41857.5|41817.5|41837.5|41797.5|41857.5|41817.5|41837.5|41797.5|4
1621210100000|2021-05-17 00:08:20|41832.5|41792.5|41842.5|41802.5|41847.1|41807.1|41832.5|41792.5|1
1621210110000|2021-05-17 00:08:30|41847.1|41807.1|41857.1|41817.1|41857.1|41817.1|41842.5|41802.5|4
1621210120000|2021-05-17 00:08:40|41857.5|41817.5|41847.1|41807.1|41857.5|41817.5|41847.1|41807.1|1
1621210130000|2021-05-17 00:08:50|41847.4|41807.4|41857.1|41817.1|41857.4|41817.4|41847.4|41807.4|1
1621210140000|2021-05-17 00:09:00|41857.4|41817.4|41857.4|41817.4|41877.4|41837.4|41857.4|41817.4|20
1621210150000|2021-05-17 00:09:10|41852.4|41812.4|41862.1|41822.1|41862.1|41822.1|41842.4|41802.4|14
1621210160000|2021-05-17 00:09:20|41857.1|41817.1|41857.4|41817.4|41857.4|41817.4|41857.1|41817.1|5
1621210180000|2021-05-17 00:09:40|41867.1|41827.1|41867.1|41827.1|41867.1|41827.1|41862.4|41822.4|0
1621210190000|2021-05-17 00:09:50|41862.4|41822.4|41867.1|41827.1|41867.1|41827.1|41862.4|41822.4|0
1621210200000|2021-05-17 00:10:00|41866.7|41826.7|41847.8|41807.8|41866.7|41826.7|41842.4|41802.4|4
1621210210000|2021-05-17 00:10:10|41852.1|41812.1|41847.4|41807.4|41852.1|41812.1|41847.4|41807.4|0
1621210220000|2021-05-17 00:10:20|41847.8|41807.8|41847.4|41807.4|41852.4|41812.4|41847.4|41807.4|1
1621210230000|2021-05-17 00:10:30|41852.1|41812.1|41857.4|41817.4|41857.4|41817.4|41852.1|41812.1|0
1621210240000|2021-05-17 00:10:40|41847.4|41807.4|41847.4|41807.4|41847.4|41807.4|41847.4|41807.4|2
1621210260000|2021-05-17 00:11:00|41847.8|41807.8|41852.4|41812.4|41852.4|41812.4|41847.8|41807.8|0
1621210270000|2021-05-17 00:11:10|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|2
1621210280000|2021-05-17 00:11:20|41862.1|41822.1|41867.4|41827.4|41872.4|41832.4|41862.1|41822.1|3
1621210290000|2021-05-17 00:11:30|41862.8|41822.8|41857.4|41817.4|41862.8|41822.8|41857.4|41817.4|3
1621210300000|2021-05-17 00:11:40|41862.4|41822.4|41862.4|41822.4|41862.4|41822.4|41862.4|41822.4|0
1621210310000|2021-05-17 00:11:50|41857.4|41817.4|41892.1|41852.1|41892.1|41852.1|41857.4|41817.4|4
1621210320000|2021-05-17 00:12:00|41892.4|41852.4|41912.4|41872.4|41912.4|41872.4|41887.4|41847.4|7
1621210330000|2021-05-17 00:12:10|41927.1|41887.1|41932.4|41892.4|41932.4|41892.4|41927.1|41887.1|28
1621210340000|2021-05-17 00:12:20|41932.8|41892.8|41942.4|41902.4|41942.4|41902.4|41932.8|41892.8|2
1621210350000|2021-05-17 00:12:30|41947.1|41907.1|41957.4|41917.4|41957.4|41917.4|41947.1|41907.1|2
1621210360000|2021-05-17 00:12:40|41957.8|41917.8|41967.1|41927.1|41982.4|41942.4|41957.4|41917.4|9
1621210370000|2021-05-17 00:12:50|41966.7|41926.7|41957.1|41917.1|41966.7|41926.7|41957.1|41917.1|2
1621210380000|2021-05-17 00:13:00|41952.4|41912.4|41947.1|41907.1|41952.4|41912.4|41947.1|41907.1|3
1621210390000|2021-05-17 00:13:10|41942.4|41902.4|41912.4|41872.4|41942.4|41902.4|41912.4|41872.4|4
1621210400000|2021-05-17 00:13:20|41922.4|41882.4|41917.1|41877.1|41922.4|41882.4|41912.1|41872.1|6
1621210410000|2021-05-17 00:13:30|41917.4|41877.4|41932.8|41892.8|41932.8|41892.8|41917.4|41877.4|1
1621210420000|2021-05-17 00:13:40|41937.4|41897.4|41932.8|41892.8|41937.4|41897.4|41932.8|41892.8|7
1621210430000|2021-05-17 00:13:50|41931.7|41891.7|41927.8|41887.8|41932.8|41892.8|41927.8|41887.8|1
1621210440000|2021-05-17 00:14:00|41927.4|41887.4|41932.4|41892.4|41932.8|41892.8|41912.8|41872.8|10
1621210450000|2021-05-17 00:14:10|41927.8|41887.8|41927.1|41887.1|41927.8|41887.8|41927.1|41887.1|5
1621210460000|2021-05-17 00:14:20|41927.4|41887.4|41927.4|41887.4|41927.4|41887.4|41927.4|41887.4|0
1621210470000|2021-05-17 00:14:30|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|0
1621210480000|2021-05-17 00:14:40|41922.4|41882.4|41937.1|41897.1|41937.1|41897.1|41922.4|41882.4|6
1621210490000|2021-05-17 00:14:50|41937.4|41897.4|41937.4|41897.4|41942.4|41902.4|41937.4|41897.4|0
1621210500000|2021-05-17 00:15:00|41947.4|41907.4|41947.4|41907.4|41947.4|41907.4|41942.7|41902.7|3
1621210510000|2021-05-17 00:15:10|41952.7|41912.7|41982.4|41942.4|41991.4|41951.4|41952.4|41912.4|11
1621210520000|2021-05-17 00:15:20|41977.4|41937.4|41977.4|41937.4|41977.4|41937.4|41977.4|41937.4|4
1621210530000|2021-05-17 00:15:30|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|0
1621210540000|2021-05-17 00:15:40|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|4
1621210550000|2021-05-17 00:15:50|41971.7|41931.7|41972.4|41932.4|41981.7|41941.7|41967.4|41927.4|3
1621210560000|2021-05-17 00:16:00|41967.4|41927.4|41967.4|41927.4|41972.4|41932.4|41967.4|41927.4|2
1621210570000|2021-05-17 00:16:10|41972|41932|41967.4|41927.4|41972.4|41932.4|41967.4|41927.4|0
1621210580000|2021-05-17 00:16:20|41967.7|41927.7|41967.4|41927.4|41972.4|41932.4|41962.4|41922.4|2
1621210590000|2021-05-17 00:16:30|41972|41932|41967.4|41927.4|41972.4|41932.4|41967.4|41927.4|0
1621210600000|2021-05-17 00:16:40|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|41967.4|41927.4|1
1621210620000|2021-05-17 00:17:00|41972|41932|41967.4|41927.4|41972|41932|41967|41927|2
1621210630000|2021-05-17 00:17:10|41967|41927|41967.4|41927.4|41967.4|41927.4|41967|41927|0
1621210640000|2021-05-17 00:17:20|41967|41927|41952.4|41912.4|41967.4|41927.4|41952.4|41912.4|1
1621210650000|2021-05-17 00:17:30|41947.4|41907.4|41942.7|41902.7|41947.4|41907.4|41942.7|41902.7|1
1621210660000|2021-05-17 00:17:40|41952.4|41912.4|41947|41907|41952.4|41912.4|41947|41907|1
1621210670000|2021-05-17 00:17:50|41952|41912|41957|41917|41957|41917|41952|41912|4
1621210680000|2021-05-17 00:18:00|41961.7|41921.7|41957.4|41917.4|41962.4|41922.4|41957.4|41917.4|1
1621210690000|2021-05-17 00:18:10|41967|41927|41957.4|41917.4|41967|41927|41952.4|41912.4|3
1621210700000|2021-05-17 00:18:20|41957|41917|41952.4|41912.4|41957|41917|41952.4|41912.4|0
1621210710000|2021-05-17 00:18:30|41953.1|41913.1|41962.7|41922.7|41962.7|41922.7|41953.1|41913.1|4
1621210720000|2021-05-17 00:18:40|41962.4|41922.4|41957|41917|41962.4|41922.4|41957|41917|3
1621210730000|2021-05-17 00:18:50|41961.7|41921.7|41952.7|41912.7|41961.7|41921.7|41951.7|41911.7|2
1621210740000|2021-05-17 00:19:00|||||||||2
1621210760000|2021-05-17 00:19:20|41952.4|41912.4|41952.4|41912.4|41952.4|41912.4|41952.4|41912.4|1
1621210770000|2021-05-17 00:19:30|41952.7|41912.7|41952.7|41912.7|41952.7|41912.7|41952.7|41912.7|0
1621210780000|2021-05-17 00:19:40|41947.7|41907.7|41947.7|41907.7|41947.7|41907.7|41947.7|41907.7|7
1621210790000|2021-05-17 00:19:50|41937.7|41897.7|41927.7|41887.7|41937.7|41897.7|41927.7|41887.7|6
1621210800000|2021-05-17 00:20:00|41932.4|41892.4|41907.4|41867.4|41932.7|41892.7|41902.7|41862.7|12
1621210810000|2021-05-17 00:20:10|41902.7|41862.7|41897|41857|41902.7|41862.7|41887.4|41847.4|4
1621210820000|2021-05-17 00:20:20|41901.7|41861.7|41907.4|41867.4|41907.4|41867.4|41897|41857|3
1621210830000|2021-05-17 00:20:30|41907|41867|41907|41867|41907.4|41867.4|41902|41862|6
1621210840000|2021-05-17 00:20:40|41897.4|41857.4|41897|41857|41902.4|41862.4|41896.3|41856.3|4
1621210850000|2021-05-17 00:20:50|41897.4|41857.4|41896.7|41856.7|41897.4|41857.4|41896.7|41856.7|0
1621210860000|2021-05-17 00:21:00|41897|41857|41897|41857|41897.4|41857.4|41897|41857|0
1621210870000|2021-05-17 00:21:10|41887.4|41847.4|41877|41837|41887.4|41847.4|41877|41837|4
1621210880000|2021-05-17 00:21:20|41872.4|41832.4|41867.7|41827.7|41877.4|41837.4|41867.7|41827.7|1
1621210890000|2021-05-17 00:21:30|41867.4|41827.4|41857|41817|41867.4|41827.4|41857|41817|2
1621210900000|2021-05-17 00:21:40|41852.4|41812.4|41847.4|41807.4|41852.4|41812.4|41847.4|41807.4|0
1621210910000|2021-05-17 00:21:50|41852|41812|41847.4|41807.4|41852|41812|41842.4|41802.4|1
1621210920000|2021-05-17 00:22:00|41842.4|41802.4|41842.4|41802.4|41842.4|41802.4|41842.4|41802.4|0
1621210930000|2021-05-17 00:22:10|41842.7|41802.7|41842.7|41802.7|41847.7|41807.7|41842.7|41802.7|2
1621210940000|2021-05-17 00:22:20|41847.3|41807.3|41847.7|41807.7|41847.7|41807.7|41847.3|41807.3|1
1621210950000|2021-05-17 00:22:30|41857.3|41817.3|41872.7|41832.7|41872.7|41832.7|41857.3|41817.3|4
1621210970000|2021-05-17 00:22:50|41882.7|41842.7|41882.7|41842.7|41882.7|41842.7|41882.7|41842.7|2
1621210980000|2021-05-17 00:23:00|41887.3|41847.3|41887.7|41847.7|41887.7|41847.7|41887.3|41847.3|3
1621210990000|2021-05-17 00:23:10|41892.7|41852.7|41907.3|41867.3|41907.3|41867.3|41892.7|41852.7|3
1621211000000|2021-05-17 00:23:20|41907.7|41867.7|41917.7|41877.7|41917.7|41877.7|41907.7|41867.7|0
1621211010000|2021-05-17 00:23:30|41917.3|41877.3|41907.3|41867.3|41917.3|41877.3|41902.7|41862.7|6
1621211020000|2021-05-17 00:23:40|41902.7|41862.7|41898|41858|41902.7|41862.7|41897.7|41857.7|20
1621211040000|2021-05-17 00:24:00|41903|41863|41903|41863|41903|41863|41903|41863|0
1621211050000|2021-05-17 00:24:10|||||||||1
1621211060000|2021-05-17 00:24:20|41907.7|41867.7|41917.7|41877.7|41917.7|41877.7|41907.7|41867.7|3
1621211070000|2021-05-17 00:24:30|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|1
1621211080000|2021-05-17 00:24:40|41907.7|41867.7|41907.7|41867.7|41907.7|41867.7|41907.7|41867.7|0
1621211090000|2021-05-17 00:24:50|41903|41863|41907.7|41867.7|41907.7|41867.7|41898|41858|8
1621211110000|2021-05-17 00:25:10|41903|41863|41903|41863|41903|41863|41903|41863|0
1621211120000|2021-05-17 00:25:20|41902.7|41862.7|41898|41858|41902.7|41862.7|41898|41858|1
1621211130000|2021-05-17 00:25:30|41897.3|41857.3|41892.7|41852.7|41897.3|41857.3|41892.7|41852.7|0
1621211140000|2021-05-17 00:25:40|41892.3|41852.3|41883|41843|41892.3|41852.3|41883|41843|1
1621211150000|2021-05-17 00:25:50|||||||||1
1621211160000|2021-05-17 00:26:00|41887.7|41847.7|41887.3|41847.3|41887.7|41847.7|41882.7|41842.7|0
1621211170000|2021-05-17 00:26:10|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|0
1621211200000|2021-05-17 00:26:40|41887.3|41847.3|41883|41843|41887.3|41847.3|41882.7|41842.7|0
1621211210000|2021-05-17 00:26:50|41887.3|41847.3|41887.3|41847.3|41887.3|41847.3|41887.3|41847.3|1
1621211220000|2021-05-17 00:27:00|41887.7|41847.7|41883|41843|41887.7|41847.7|41883|41843|0
1621211230000|2021-05-17 00:27:10|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|1
1621211240000|2021-05-17 00:27:20|41877.7|41837.7|41877.7|41837.7|41877.7|41837.7|41877.7|41837.7|2
1621211250000|2021-05-17 00:27:30|41878|41838|41883|41843|41883|41843|41878|41838|0
1621211260000|2021-05-17 00:27:40|41878|41838|41878|41838|41878|41838|41878|41838|0
1621211270000|2021-05-17 00:27:50|41873|41833|41862.3|41822.3|41873|41833|41862.3|41822.3|1
1621211280000|2021-05-17 00:28:00|41862.7|41822.7|41847.7|41807.7|41862.7|41822.7|41847.7|41807.7|2
1621211290000|2021-05-17 00:28:10|41857.3|41817.3|41857.7|41817.7|41857.7|41817.7|41847.7|41807.7|2
1621211300000|2021-05-17 00:28:20|41857.3|41817.3|41847.7|41807.7|41857.3|41817.3|41842.3|41802.3|0
1621211310000|2021-05-17 00:28:30|41847.6|41807.6|41847.3|41807.3|41847.6|41807.6|41847.3|41807.3|0
1621211320000|2021-05-17 00:28:40|41847.6|41807.6|41817.3|41777.3|41847.6|41807.6|41812.6|41772.6|8
1621211330000|2021-05-17 00:28:50|41818|41778|41822.3|41782.3|41827.3|41787.3|41818|41778|0
1621211340000|2021-05-17 00:29:00|41817.3|41777.3|41812.6|41772.6|41817.6|41777.6|41812.6|41772.6|3
1621211350000|2021-05-17 00:29:10|41807.6|41767.6|41797.6|41757.6|41807.6|41767.6|41797.6|41757.6|2
1621211360000|2021-05-17 00:29:20|41802.6|41762.6|41803|41763|41803|41763|41793.3|41753.3|1
1621211370000|2021-05-17 00:29:30|41792.6|41752.6|41797.6|41757.6|41797.6|41757.6|41792.6|41752.6|3
1621211380000|2021-05-17 00:29:40|||||||||9
1621211390000|2021-05-17 00:29:50|41777.6|41737.6|41787.6|41747.6|41787.6|41747.6|41777.6|41737.6|6
1621211400000|2021-05-17 00:30:00|41792.6|41752.6|41813|41773|41822.6|41782.6|41792.6|41752.6|15
1621211410000|2021-05-17 00:30:10|41812.6|41772.6|41817.6|41777.6|41822.6|41782.6|41812.6|41772.6|5
1621211420000|2021-05-17 00:30:20|41813|41773|41813|41773|41817.6|41777.6|41813|41773|11
1621211430000|2021-05-17 00:30:30|41812.6|41772.6|41803|41763|41812.6|41772.6|41803|41763|2
1621211480000|2021-05-17 00:31:20|41802.6|41762.6|41803|41763|41803|41763|41798|41758|7
1621211490000|2021-05-17 00:31:30|41798|41758|41793|41753|41798|41758|41793|41753|0
1621211500000|2021-05-17 00:31:40|41797.6|41757.6|41793|41753|41797.6|41757.6|41793|41753|0
1621211510000|2021-05-17 00:31:50|41797.6|41757.6|41778.3|41738.3|41797.6|41757.6|41773|41733|6
1621211520000|2021-05-17 00:32:00|41783|41743|41788|41748|41788|41748|41783|41743|0
1621211530000|2021-05-17 00:32:10|41793|41753|41793|41753|41793|41753|41788|41748|2
1621211540000|2021-05-17 00:32:20|41797.6|41757.6|41808.3|41768.3|41808.3|41768.3|41797.6|41757.6|1
1621211560000|2021-05-17 00:32:40|41808.7|41768.7|41818|41778|41818|41778|41808.7|41768.7|0
1621211570000|2021-05-17 00:32:50|41823.3|41783.3|41843|41803|41843|41803|41823.3|41783.3|8
1621211580000|2021-05-17 00:33:00|41842.6|41802.6|41838|41798|41842.6|41802.6|41838|41798|1
1621211610000|2021-05-17 00:33:30|41833.3|41793.3|41828.3|41788.3|41833.3|41793.3|41828.3|41788.3|2
1621211640000|2021-05-17 00:34:00|41833.3|41793.3|41828.3|41788.3|41833.3|41793.3|41828.3|41788.3|2
1621211650000|2021-05-17 00:34:10|41823.3|41783.3|41819|41779|41828.3|41788.3|41818|41778|3
1621211670000|2021-05-17 00:34:30|41808.7|41768.7|41804|41764|41808.7|41768.7|41804|41764|5
1621211680000|2021-05-17 00:34:40|41794|41754|41794|41754|41794|41754|41794|41754|1
1621211690000|2021-05-17 00:34:50|41793.6|41753.6|41793.6|41753.6|41793.6|41753.6|41793.6|41753.6|0
1621211700000|2021-05-17 00:35:00|41798.3|41758.3|41824|41784|41824|41784|41798.3|41758.3|2
1621211710000|2021-05-17 00:35:10|41828.6|41788.6|41828.6|41788.6|41829|41789|41824|41784|0
1621211720000|2021-05-17 00:35:20|41824|41784|41828.6|41788.6|41829|41789|41819|41779|0
1621211730000|2021-05-17 00:35:30|41829|41789|41819|41779|41829|41789|41819|41779|0
1621211740000|2021-05-17 00:35:40|41818.6|41778.6|41819|41779|41819|41779|41818.6|41778.6|0
1621211750000|2021-05-17 00:35:50|||||||||1
1621211760000|2021-05-17 00:36:00|41818.6|41778.6|41808.6|41768.6|41818.6|41778.6|41808.6|41768.6|2
1621211770000|2021-05-17 00:36:10|41804|41764|41804|41764|41804|41764|41804|41764|1
1621211800000|2021-05-17 00:36:40|41818.6|41778.6|41818.6|41778.6|41818.6|41778.6|41818.6|41778.6|8
1621211810000|2021-05-17 00:36:50|41823.3|41783.3|41818.6|41778.6|41823.3|41783.3|41818.6|41778.6|1
1621211830000|2021-05-17 00:37:10|41823.6|41783.6|41828.3|41788.3|41828.3|41788.3|41823.6|41783.6|2
1621211850000|2021-05-17 00:37:30|41832.9|41792.9|41839|41799|41839|41799|41832.9|41792.9|1
1621211860000|2021-05-17 00:37:40|41838.3|41798.3|41858.6|41818.6|41858.6|41818.6|41838.3|41798.3|3
1621211900000|2021-05-17 00:38:20|||||||||1
1621211910000|2021-05-17 00:38:30|41858.3|41818.3|41838.6|41798.6|41858.3|41818.3|41838.3|41798.3|13
1621211920000|2021-05-17 00:38:40|41839|41799|41848.3|41808.3|41848.3|41808.3|41839|41799|4
1621211930000|2021-05-17 00:38:50|41853.3|41813.3|41853.3|41813.3|41853.6|41813.6|41853.3|41813.3|0
1621211940000|2021-05-17 00:39:00|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|1
1621211950000|2021-05-17 00:39:10|41852.9|41812.9|41853.6|41813.6|41853.6|41813.6|41852.9|41812.9|0
1621211960000|2021-05-17 00:39:20|41853.3|41813.3|41843.6|41803.6|41853.3|41813.3|41843.6|41803.6|1
1621211980000|2021-05-17 00:39:40|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|0
1621211990000|2021-05-17 00:39:50|41842.9|41802.9|41843.3|41803.3|41843.3|41803.3|41842.9|41802.9|2
1621212000000|2021-05-17 00:40:00|41838.3|41798.3|41848.6|41808.6|41853.6|41813.6|41838.3|41798.3|3
1621212040000|2021-05-17 00:40:40|41848.3|41808.3|41848.6|41808.6|41848.6|41808.6|41848.3|41808.3|1
1621212060000|2021-05-17 00:41:00|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|0
1621212070000|2021-05-17 00:41:10|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|1
1621212080000|2021-05-17 00:41:20|41843.6|41803.6|41833.6|41793.6|41843.6|41803.6|41833.6|41793.6|6
1621212090000|2021-05-17 00:41:30|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|0
1621212100000|2021-05-17 00:41:40|||||||||1
1621212110000|2021-05-17 00:41:50|41838.3|41798.3|41843.3|41803.3|41843.3|41803.3|41838.3|41798.3|2
1621212120000|2021-05-17 00:42:00|41843.2|41803.2|41848.2|41808.2|41848.2|41808.2|41838.2|41798.2|3
1621212130000|2021-05-17 00:42:10|41847.9|41807.9|41838.2|41798.2|41847.9|41807.9|41838.2|41798.2|4
1621212160000|2021-05-17 00:42:40|41842.9|41802.9|41848.6|41808.6|41853.2|41813.2|41842.9|41802.9|3
1621212170000|2021-05-17 00:42:50|41853.2|41813.2|41858.2|41818.2|41858.2|41818.2|41853.2|41813.2|3
1621212180000|2021-05-17 00:43:00|41853.2|41813.2|41853.2|41813.2|41853.2|41813.2|41853.2|41813.2|0
1621212190000|2021-05-17 00:43:10|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|0
1621212200000|2021-05-17 00:43:20|41863.2|41823.2|41873.2|41833.2|41873.2|41833.2|41863.2|41823.2|0
1621212210000|2021-05-17 00:43:30|41868.6|41828.6|41873.2|41833.2|41873.2|41833.2|41868.2|41828.2|1
1621212230000|2021-05-17 00:43:50|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|2
1621212240000|2021-05-17 00:44:00|41878.6|41838.6|41878.2|41838.2|41882.9|41842.9|41878.2|41838.2|0
1621212250000|2021-05-17 00:44:10|||||||||1
1621212270000|2021-05-17 00:44:30|41873.2|41833.2|41863.2|41823.2|41873.2|41833.2|41863.2|41823.2|2
1621212280000|2021-05-17 00:44:40|41863.6|41823.6|41863.6|41823.6|41863.6|41823.6|41863.6|41823.6|0
1621212290000|2021-05-17 00:44:50|41868.2|41828.2|41868.6|41828.6|41868.6|41828.6|41868.2|41828.2|0
1621212340000|2021-05-17 00:45:40|41873.6|41833.6|41873.6|41833.6|41873.6|41833.6|41873.6|41833.6|0
1621212350000|2021-05-17 00:45:50|41878.2|41838.2|41888.6|41848.6|41888.6|41848.6|41878.2|41838.2|1
1621212360000|2021-05-17 00:46:00|41883.9|41843.9|41882.9|41842.9|41887.5|41847.5|41882.9|41842.9|1
1621212370000|2021-05-17 00:46:10|41888.2|41848.2|41893.2|41853.2|41893.2|41853.2|41888.2|41848.2|0
1621212380000|2021-05-17 00:46:20|41897.9|41857.9|41898.2|41858.2|41902.9|41862.9|41897.9|41857.9|0
1621212390000|2021-05-17 00:46:30|41897.9|41857.9|41877.9|41837.9|41903.2|41863.2|41877.9|41837.9|2
1621212440000|2021-05-17 00:47:20|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|0
1621212450000|2021-05-17 00:47:30|41877.9|41837.9|41877.9|41837.9|41877.9|41837.9|41877.9|41837.9|0
1621212460000|2021-05-17 00:47:40|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|1
1621212480000|2021-05-17 00:48:00|41872.9|41832.9|41863.2|41823.2|41872.9|41832.9|41863.2|41823.2|1
1621212490000|2021-05-17 00:48:10|41862.9|41822.9|41857.9|41817.9|41862.9|41822.9|41857.9|41817.9|1
1621212500000|2021-05-17 00:48:20|41857.5|41817.5|41857.5|41817.5|41857.5|41817.5|41857.5|41817.5|0
1621212510000|2021-05-17 00:48:30|41852.9|41812.9|41847.9|41807.9|41852.9|41812.9|41847.5|41807.5|0
1621212520000|2021-05-17 00:48:40|41888.2|41848.2|41878.2|41838.2|41888.2|41848.2|41878.2|41838.2|7
1621212570000|2021-05-17 00:49:30|41873.5|41833.5|41863.5|41823.5|41873.5|41833.5|41863.5|41823.5|3
1621212590000|2021-05-17 00:49:50|41868.5|41828.5|41858.5|41818.5|41868.5|41828.5|41858.5|41818.5|2
1621212630000|2021-05-17 00:50:30|41852.8|41812.8|41847.8|41807.8|41852.8|41812.8|41847.8|41807.8|1
1621212650000|2021-05-17 00:50:50|41852.5|41812.5|41858.5|41818.5|41863.5|41823.5|41852.5|41812.5|3
1621212690000|2021-05-17 00:51:30|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|0
1621212710000|2021-05-17 00:51:50|41862.8|41822.8|41878.2|41838.2|41878.2|41838.2|41862.8|41822.8|4
1621212730000|2021-05-17 00:52:10|41878.5|41838.5|41883.2|41843.2|41883.5|41843.5|41878.5|41838.5|1
1621212740000|2021-05-17 00:52:20|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|1
1621212760000|2021-05-17 00:52:40|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|0
1621212770000|2021-05-17 00:52:50|41867.8|41827.8|41872.1|41832.1|41872.1|41832.1|41867.5|41827.5|2
1621212780000|2021-05-17 00:53:00|41872.5|41832.5|41877.5|41837.5|41877.5|41837.5|41872.5|41832.5|1
1621212820000|2021-05-17 00:53:40|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|1
1621212870000|2021-05-17 00:54:30|41877.1|41837.1|41877.5|41837.5|41877.5|41837.5|41877.1|41837.1|1
1621212910000|2021-05-17 00:55:10|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|0
1621212920000|2021-05-17 00:55:20|41877.5|41837.5|41877.5|41837.5|41877.5|41837.5|41877.5|41837.5|0
1621212940000|2021-05-17 00:55:40|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|0
1621212950000|2021-05-17 00:55:50|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|0
1621212960000|2021-05-17 00:56:00|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|1
1621212970000|2021-05-17 00:56:10|41887.4|41847.4|41882.4|41842.4|41892.4|41852.4|41882.4|41842.4|3
1621212980000|2021-05-17 00:56:20|41882.1|41842.1|41882.1|41842.1|41882.1|41842.1|41882.1|41842.1|0
1621212990000|2021-05-17 00:56:30|41882.4|41842.4|41877.4|41837.4|41882.4|41842.4|41877.4|41837.4|0
1621213000000|2021-05-17 00:56:40|41877.1|41837.1|41877.1|41837.1|41877.4|41837.4|41877.1|41837.1|0
1621213070000|2021-05-17 00:57:50|41872.4|41832.4|41862.4|41822.4|41872.4|41832.4|41862.4|41822.4|2
1621213090000|2021-05-17 00:58:10|41867.1|41827.1|41867.1|41827.1|41867.1|41827.1|41862.4|41822.4|1
1621213130000|2021-05-17 00:58:50|41871.7|41831.7|41872.1|41832.1|41872.1|41832.1|41867.1|41827.1|0
1621213140000|2021-05-17 00:59:00|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|0
1621213160000|2021-05-17 00:59:20|41882.4|41842.4|41887.1|41847.1|41887.1|41847.1|41882.4|41842.4|5
1621213200000|2021-05-17 01:00:00|41882.4|41842.4|41862.4|41822.4|41882.4|41842.4|41862.4|41822.4|3
1621213210000|2021-05-17 01:00:10|41867.1|41827.1|41867.4|41827.4|41867.4|41827.4|41867.1|41827.1|0
1621213220000|2021-05-17 01:00:20|41867.1|41827.1|41862.4|41822.4|41867.1|41827.1|41862.4|41822.4|0
1621213230000|2021-05-17 01:00:30|41862.1|41822.1|41867.4|41827.4|41867.4|41827.4|41862.1|41822.1|1
1621213240000|2021-05-17 01:00:40|41867.1|41827.1|41862.4|41822.4|41867.1|41827.1|41852.4|41812.4|3
1621213250000|2021-05-17 01:00:50|41857.4|41817.4|41847.4|41807.4|41857.4|41817.4|41847.1|41807.1|4
1621213260000|2021-05-17 01:01:00|41852.4|41812.4|41857.1|41817.1|41857.4|41817.4|41852.4|41812.4|1
1621213270000|2021-05-17 01:01:10|41857.4|41817.4|41857.4|41817.4|41862.4|41822.4|41857.4|41817.4|0
1621213280000|2021-05-17 01:01:20|41857.1|41817.1|41857.1|41817.1|41857.1|41817.1|41851.4|41811.4|0
1621213290000|2021-05-17 01:01:30|41862.4|41822.4|41857.1|41817.1|41862.4|41822.4|41852.4|41812.4|1
1621213300000|2021-05-17 01:01:40|41857.4|41817.4|41867.1|41827.1|41867.1|41827.1|41852.4|41812.4|1
1621213310000|2021-05-17 01:01:50|41857.1|41817.1|41847.4|41807.4|41857.4|41817.4|41847.4|41807.4|4
1621213320000|2021-05-17 01:02:00|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|1
1621213330000|2021-05-17 01:02:10|41852.1|41812.1|41852.4|41812.4|41852.8|41812.8|41852.1|41812.1|14
1621213350000|2021-05-17 01:02:30|41852.8|41812.8|41852.4|41812.4|41857.4|41817.4|41852.4|41812.4|9
1621213360000|2021-05-17 01:02:40|||||||||1
1621213370000|2021-05-17 01:02:50|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|1
1621213380000|2021-05-17 01:03:00|41852.7|41812.7|41847.4|41807.4|41852.7|41812.7|41842.4|41802.4|3
1621213390000|2021-05-17 01:03:10|41852.4|41812.4|41852.4|41812.4|41852.4|41812.4|41852.4|41812.4|0
1621213410000|2021-05-17 01:03:30|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|1
1621213420000|2021-05-17 01:03:40|41857.7|41817.7|41857.4|41817.4|41857.7|41817.7|41857.4|41817.4|0
1621213440000|2021-05-17 01:04:00|41852.4|41812.4|41862.4|41822.4|41862.4|41822.4|41847.7|41807.7|1
1621213450000|2021-05-17 01:04:10|41867.4|41827.4|41867.7|41827.7|41872.4|41832.4|41867.4|41827.4|2
1621213470000|2021-05-17 01:04:30|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|3
1621213480000|2021-05-17 01:04:40|41872.4|41832.4|41877|41837|41877.7|41837.7|41872.4|41832.4|1
1621213490000|2021-05-17 01:04:50|41877.7|41837.7|41877.4|41837.4|41877.7|41837.7|41877.4|41837.4|0
1621213500000|2021-05-17 01:05:00|41872.7|41832.7|41872.4|41832.4|41872.7|41832.7|41872.4|41832.4|1
1621213510000|2021-05-17 01:05:10|41877.4|41837.4|41882|41842|41882.4|41842.4|41877.4|41837.4|1
1621213520000|2021-05-17 01:05:20|41882.4|41842.4|41887.4|41847.4|41887.7|41847.7|41882.4|41842.4|1
1621213540000|2021-05-17 01:05:40|41882.4|41842.4|41877.4|41837.4|41882.4|41842.4|41877.4|41837.4|1
1621213550000|2021-05-17 01:05:50|41872.7|41832.7|41877.4|41837.4|41877.4|41837.4|41872.4|41832.4|0
1621213560000|2021-05-17 01:06:00|41882.4|41842.4|41892.4|41852.4|41892.4|41852.4|41882.4|41842.4|8
1621213570000|2021-05-17 01:06:10|||||||||5
1621213580000|2021-05-17 01:06:20|41887.4|41847.4|41887.7|41847.7|41892.4|41852.4|41887.4|41847.4|0
1621213590000|2021-05-17 01:06:30|41887.4|41847.4|41882.4|41842.4|41887.4|41847.4|41877.4|41837.4|14
1621213600000|2021-05-17 01:06:40|41887.7|41847.7|41882.4|41842.4|41887.7|41847.7|41882.4|41842.4|1
1621213610000|2021-05-17 01:06:50|41883.4|41843.4|41892.7|41852.7|41892.7|41852.7|41883.4|41843.4|1
1621213620000|2021-05-17 01:07:00|41888.1|41848.1|41887.7|41847.7|41888.1|41848.1|41887.4|41847.4|2
1621213630000|2021-05-17 01:07:10|41882.7|41842.7|41887.4|41847.4|41892.4|41852.4|41882.4|41842.4|2
1621213640000|2021-05-17 01:07:20|41892|41852|41892.4|41852.4|41892.7|41852.7|41892|41852|0
1621213650000|2021-05-17 01:07:30|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.4|41847.4|0
1621213660000|2021-05-17 01:07:40|41892.7|41852.7|41887.4|41847.4|41892.7|41852.7|41887.4|41847.4|0
1621213680000|2021-05-17 01:08:00|41877.7|41837.7|41882.4|41842.4|41882.4|41842.4|41877.7|41837.7|3
1621213690000|2021-05-17 01:08:10|41883.1|41843.1|41892.4|41852.4|41892.4|41852.4|41883.1|41843.1|1
1621213700000|2021-05-17 01:08:20|41902|41862|41897.7|41857.7|41902|41862|41897.7|41857.7|5
1621213710000|2021-05-17 01:08:30|41902.4|41862.4|41902.4|41862.4|41902.4|41862.4|41902.4|41862.4|0
1621213720000|2021-05-17 01:08:40|||||||||3
1621213730000|2021-05-17 01:08:50|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|0
1621213740000|2021-05-17 01:09:00|41897.4|41857.4|41897.4|41857.4|41897.4|41857.4|41897.4|41857.4|0
1621213750000|2021-05-17 01:09:10|41902.4|41862.4|41907.4|41867.4|41907.4|41867.4|41902.4|41862.4|3
1621213770000|2021-05-17 01:09:30|41902.4|41862.4|41907.3|41867.3|41907.3|41867.3|41897.7|41857.7|0
1621213780000|2021-05-17 01:09:40|41902.3|41862.3|41892.7|41852.7|41902.3|41862.3|41892.7|41852.7|1
1621213790000|2021-05-17 01:09:50|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|0
1621213800000|2021-05-17 01:10:00|41892|41852|41882.3|41842.3|41892|41852|41882.3|41842.3|2
1621213830000|2021-05-17 01:10:30|||||||||1
1621213840000|2021-05-17 01:10:40|41872.3|41832.3|41872.3|41832.3|41877.3|41837.3|41867.3|41827.3|3
1621213850000|2021-05-17 01:10:50|41867.7|41827.7|41867.3|41827.3|41872.3|41832.3|41867.3|41827.3|0
1621213870000|2021-05-17 01:11:10|41872.3|41832.3|41877.3|41837.3|41877.3|41837.3|41872.3|41832.3|0
1621213880000|2021-05-17 01:11:20|41872.3|41832.3|41872.3|41832.3|41872.3|41832.3|41872.3|41832.3|0
1621213890000|2021-05-17 01:11:30|41877|41837|41877.3|41837.3|41877.3|41837.3|41877|41837|0
1621213900000|2021-05-17 01:11:40|41882.3|41842.3|41877|41837|41882.3|41842.3|41877|41837|8
1621213910000|2021-05-17 01:11:50|41877.3|41837.3|41877.3|41837.3|41877.3|41837.3|41872.7|41832.7|1
1621213930000|2021-05-17 01:12:10|41872.7|41832.7|41872.3|41832.3|41872.7|41832.7|41872.3|41832.3|0
1621213950000|2021-05-17 01:12:30|41867.3|41827.3|41867.7|41827.7|41867.7|41827.7|41867.3|41827.3|1
1621213960000|2021-05-17 01:12:40|41867.3|41827.3|41862.3|41822.3|41867.3|41827.3|41862.3|41822.3|0
1621213970000|2021-05-17 01:12:50|41862.7|41822.7|41862.7|41822.7|41862.7|41822.7|41862.7|41822.7|8
1621213980000|2021-05-17 01:13:00|41867.7|41827.7|41862.7|41822.7|41867.7|41827.7|41858|41818|9
1621213990000|2021-05-17 01:13:10|41867.7|41827.7|41862.7|41822.7|41867.7|41827.7|41862.7|41822.7|2
1621214000000|2021-05-17 01:13:20|41857.7|41817.7|41857.3|41817.3|41857.7|41817.7|41857.3|41817.3|2
1621214010000|2021-05-17 01:13:30|41852.7|41812.7|41842.7|41802.7|41852.7|41812.7|41842.7|41802.7|6
1621214020000|2021-05-17 01:13:40|41837.7|41797.7|41837.3|41797.3|41837.7|41797.7|41837.3|41797.3|2
1621214030000|2021-05-17 01:13:50|41837.7|41797.7|41837.7|41797.7|41842.7|41802.7|41837.3|41797.3|0
1621214040000|2021-05-17 01:14:00|41842.7|41802.7|41852.7|41812.7|41852.7|41812.7|41842.7|41802.7|1
1621214050000|2021-05-17 01:14:10|41848|41808|41837.3|41797.3|41852.3|41812.3|41837.3|41797.3|2
1621214060000|2021-05-17 01:14:20|41832.7|41792.7|41822.7|41782.7|41833|41793|41822.7|41782.7|2
1621214070000|2021-05-17 01:14:30|41817.7|41777.7|41812.7|41772.7|41817.7|41777.7|41812.7|41772.7|4
1621214080000|2021-05-17 01:14:40|41802.7|41762.7|41802.7|41762.7|41802.7|41762.7|41802.7|41762.7|12
1621214090000|2021-05-17 01:14:50|41797.7|41757.7|41798|41758|41798|41758|41797.7|41757.7|1
1621214100000|2021-05-17 01:15:00|41797.7|41757.7|41787.7|41747.7|41797.7|41757.7|41787.7|41747.7|2
1621214120000|2021-05-17 01:15:20|41782.7|41742.7|41767.7|41727.7|41782.7|41742.7|41767.7|41727.7|7
1621214130000|2021-05-17 01:15:30|41777.3|41737.3|41782.7|41742.7|41782.7|41742.7|41777.3|41737.3|4
1621214140000|2021-05-17 01:15:40|41778|41738|41767.7|41727.7|41778|41738|41767.7|41727.7|3
1621214150000|2021-05-17 01:15:50|41762.7|41722.7|41758|41718|41762.7|41722.7|41753|41713|0
1621214160000|2021-05-17 01:16:00|41768|41728|41763|41723|41768|41728|41758|41718|0
1621214170000|2021-05-17 01:16:10|41767.7|41727.7|41757.7|41717.7|41767.7|41727.7|41757.7|41717.7|1
1621214180000|2021-05-17 01:16:20|41762.7|41722.7|41757.7|41717.7|41762.7|41722.7|41757.7|41717.7|1
1621214190000|2021-05-17 01:16:30|41752.7|41712.7|41752.6|41712.6|41752.7|41712.7|41752.6|41712.6|0
1621214210000|2021-05-17 01:16:50|41737.6|41697.6|41737.3|41697.3|41746.9|41706.9|41737.3|41697.3|19
1621214220000|2021-05-17 01:17:00|41737.6|41697.6|41737.3|41697.3|41737.6|41697.6|41737.3|41697.3|0
1621214230000|2021-05-17 01:17:10|41732.6|41692.6|41747.3|41707.3|41747.3|41707.3|41732.6|41692.6|8
1621214240000|2021-05-17 01:17:20|41742.6|41702.6|41741.9|41701.9|41746.9|41706.9|41741.9|41701.9|1
1621214250000|2021-05-17 01:17:30|41742.3|41702.3|41746.9|41706.9|41746.9|41706.9|41742.3|41702.3|0
1621214260000|2021-05-17 01:17:40|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|1
1621214270000|2021-05-17 01:17:50|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|0
1621214280000|2021-05-17 01:18:00|41722.6|41682.6|41727.6|41687.6|41728|41688|41722.6|41682.6|21
1621214290000|2021-05-17 01:18:10|41732.6|41692.6|41722.6|41682.6|41737.3|41697.3|41717.6|41677.6|8
1621214300000|2021-05-17 01:18:20|41717.6|41677.6|41718|41678|41718|41678|41717.6|41677.6|2
1621214310000|2021-05-17 01:18:30|||||||||2
1621214340000|2021-05-17 01:19:00|41717.6|41677.6|41728|41688|41728|41688|41717.6|41677.6|11
1621214350000|2021-05-17 01:19:10|41723|41683|41717.6|41677.6|41723|41683|41717.6|41677.6|0
1621214360000|2021-05-17 01:19:20|41713|41673|41723|41683|41723|41683|41713|41673|0
1621214380000|2021-05-17 01:19:40|41718.3|41678.3|41713|41673|41718.3|41678.3|41713|41673|0
1621214390000|2021-05-17 01:19:50|41722.6|41682.6|41733|41693|41738|41698|41722.6|41682.6|3
1621214400000|2021-05-17 01:20:00|41733.3|41693.3|41733|41693|41738|41698|41733|41693|2
1621214410000|2021-05-17 01:20:10|41732.6|41692.6|41737.6|41697.6|41738|41698|41732.6|41692.6|3
1621214420000|2021-05-17 01:20:20|41738|41698|41727.6|41687.6|41738|41698|41727.6|41687.6|4
1621214430000|2021-05-17 01:20:30|41727.3|41687.3|41727.6|41687.6|41727.6|41687.6|41727.3|41687.3|0
1621214440000|2021-05-17 01:20:40|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|41732.6|41692.6|0
1621214450000|2021-05-17 01:20:50|41727.6|41687.6|41727.6|41687.6|41727.6|41687.6|41727.6|41687.6|3
1621214460000|2021-05-17 01:21:00|41722.6|41682.6|41727.6|41687.6|41727.6|41687.6|41722.6|41682.6|3
1621214470000|2021-05-17 01:21:10|41723|41683|41723|41683|41723|41683|41723|41683|0
1621214480000|2021-05-17 01:21:20|41722.6|41682.6|41717.6|41677.6|41722.6|41682.6|41717.6|41677.6|1
1621214510000|2021-05-17 01:21:50|41731.6|41691.6|41732.6|41692.6|41732.6|41692.6|41727.6|41687.6|9
1621214520000|2021-05-17 01:22:00|41727.6|41687.6|41737.3|41697.3|41741.9|41701.9|41727.6|41687.6|8
1621214530000|2021-05-17 01:22:10|41731.9|41691.9|41737.6|41697.6|41741.9|41701.9|41731.9|41691.9|2
1621214540000|2021-05-17 01:22:20|41741.9|41701.9|41742.3|41702.3|41742.3|41702.3|41737.6|41697.6|0
1621214550000|2021-05-17 01:22:30|41747.3|41707.3|41747.3|41707.3|41747.3|41707.3|41747.3|41707.3|1
1621214560000|2021-05-17 01:22:40|41742.6|41702.6|41737.3|41697.3|41742.6|41702.6|41732.3|41692.3|0
1621214570000|2021-05-17 01:22:50|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41732.3|41692.3|0
1621214580000|2021-05-17 01:23:00|41732.3|41692.3|41722.2|41682.2|41732.3|41692.3|41722.2|41682.2|1
1621214590000|2021-05-17 01:23:10|41717.2|41677.2|41717.2|41677.2|41717.2|41677.2|41716.9|41676.9|0
1621214610000|2021-05-17 01:23:30|41712.2|41672.2|41717.2|41677.2|41717.2|41677.2|41712.2|41672.2|1
1621214620000|2021-05-17 01:23:40|41716.9|41676.9|41716.9|41676.9|41721.9|41681.9|41716.9|41676.9|1
1621214640000|2021-05-17 01:24:00|41716.5|41676.5|41716.5|41676.5|41716.9|41676.9|41712.2|41672.2|1
1621214650000|2021-05-17 01:24:10|41721.9|41681.9|41716.5|41676.5|41721.9|41681.9|41716.5|41676.5|0
1621214660000|2021-05-17 01:24:20|41716.9|41676.9|41717.2|41677.2|41721.5|41681.5|41716.9|41676.9|1
1621214670000|2021-05-17 01:24:30|41716.9|41676.9|41716.9|41676.9|41716.9|41676.9|41716.9|41676.9|0
1621214680000|2021-05-17 01:24:40|41721.9|41681.9|41736.5|41696.5|41736.5|41696.5|41721.9|41681.9|5
1621214690000|2021-05-17 01:24:50|41741.2|41701.2|41746.9|41706.9|41746.9|41706.9|41741.2|41701.2|1
1621214700000|2021-05-17 01:25:00|41741.9|41701.9|41746.5|41706.5|41746.5|41706.5|41741.9|41701.9|5
1621214720000|2021-05-17 01:25:20|41751.5|41711.5|41746.5|41706.5|41751.9|41711.9|41746.5|41706.5|0
1621214730000|2021-05-17 01:25:30|41746.9|41706.9|41746.5|41706.5|41751.5|41711.5|41746.5|41706.5|3
1621214740000|2021-05-17 01:25:40|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|0
1621214750000|2021-05-17 01:25:50|41751.9|41711.9|41756.5|41716.5|41756.5|41716.5|41751.9|41711.9|1
1621214760000|2021-05-17 01:26:00|41757.2|41717.2|41766.5|41726.5|41766.5|41726.5|41756.5|41716.5|4
1621214800000|2021-05-17 01:26:40|41771.2|41731.2|41776.5|41736.5|41781.9|41741.9|41771.2|41731.2|9
1621214820000|2021-05-17 01:27:00|41771.5|41731.5|41771.9|41731.9|41771.9|41731.9|41771.5|41731.5|1
1621214830000|2021-05-17 01:27:10|41776.5|41736.5|41776.5|41736.5|41776.5|41736.5|41776.5|41736.5|0
1621214840000|2021-05-17 01:27:20|41781.5|41741.5|41781.5|41741.5|41781.5|41741.5|41776.5|41736.5|1
1621214850000|2021-05-17 01:27:30|41786.5|41746.5|41786.5|41746.5|41791.5|41751.5|41786.5|41746.5|1
1621214870000|2021-05-17 01:27:50|41796.2|41756.2|41786.5|41746.5|41796.2|41756.2|41781.5|41741.5|8
1621214880000|2021-05-17 01:28:00|41791.5|41751.5|41801.5|41761.5|41801.5|41761.5|41791.5|41751.5|0
1621214900000|2021-05-17 01:28:20|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|1
1621214910000|2021-05-17 01:28:30|41816.5|41776.5|41806.5|41766.5|41816.5|41776.5|41806.5|41766.5|3
1621214920000|2021-05-17 01:28:40|41811.2|41771.2|41801.5|41761.5|41811.2|41771.2|41801.5|41761.5|1
1621214930000|2021-05-17 01:28:50|41801.9|41761.9|41806.5|41766.5|41806.5|41766.5|41801.9|41761.9|0
1621214940000|2021-05-17 01:29:00|41811.9|41771.9|41801.9|41761.9|41811.9|41771.9|41801.9|41761.9|0
1621214950000|2021-05-17 01:29:10|41801.5|41761.5|41796.9|41756.9|41801.9|41761.9|41796.9|41756.9|2
1621214960000|2021-05-17 01:29:20|41796.5|41756.5|41801.5|41761.5|41806.5|41766.5|41781.9|41741.9|1
1621214970000|2021-05-17 01:29:30|41796.9|41756.9|41801.8|41761.8|41801.8|41761.8|41796.5|41756.5|0
1621214980000|2021-05-17 01:29:40|41811.8|41771.8|41821.5|41781.5|41821.5|41781.5|41811.8|41771.8|4
1621214990000|2021-05-17 01:29:50|41826.1|41786.1|41826.5|41786.5|41831.1|41791.1|41826.1|41786.1|1
1621215000000|2021-05-17 01:30:00|41831.8|41791.8|41826.8|41786.8|41831.8|41791.8|41826.5|41786.5|1
1621215010000|2021-05-17 01:30:10|41821.8|41781.8|41826.5|41786.5|41826.5|41786.5|41821.8|41781.8|0
1621215030000|2021-05-17 01:30:30|41816.8|41776.8|41826.5|41786.5|41826.5|41786.5|41816.8|41776.8|0
1621215040000|2021-05-17 01:30:40|41821.8|41781.8|41821.8|41781.8|41821.8|41781.8|41821.8|41781.8|0
1621215050000|2021-05-17 01:30:50|41821.5|41781.5|41816.5|41776.5|41821.5|41781.5|41811.8|41771.8|1
1621215060000|2021-05-17 01:31:00|41806.5|41766.5|41811.8|41771.8|41811.8|41771.8|41806.5|41766.5|1
1621215070000|2021-05-17 01:31:10|41811.5|41771.5|41816.5|41776.5|41816.5|41776.5|41811.5|41771.5|0
1621215080000|2021-05-17 01:31:20|41811.8|41771.8|41786.5|41746.5|41811.8|41771.8|41786.5|41746.5|3
1621215100000|2021-05-17 01:31:40|41791.5|41751.5|41801.5|41761.5|41801.5|41761.5|41791.5|41751.5|1
1621215110000|2021-05-17 01:31:50|41796.5|41756.5|41806.5|41766.5|41806.5|41766.5|41796.5|41756.5|3
1621215130000|2021-05-17 01:32:10|41811.5|41771.5|41806.5|41766.5|41811.5|41771.5|41806.5|41766.5|0
1621215140000|2021-05-17 01:32:20|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|41806.5|41766.5|0
1621215150000|2021-05-17 01:32:30|41816.5|41776.5|41816.5|41776.5|41816.5|41776.5|41816.5|41776.5|0
1621215160000|2021-05-17 01:32:40|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41811.5|41771.5|1
1621215210000|2021-05-17 01:33:30|41811.5|41771.5|41806.5|41766.5|41811.5|41771.5|41806.5|41766.5|1
1621215230000|2021-05-17 01:33:50|41801.8|41761.8|41801.8|41761.8|41801.8|41761.8|41801.8|41761.8|2
1621215240000|2021-05-17 01:34:00|41801.5|41761.5|41806.5|41766.5|41811.1|41771.1|41801.5|41761.5|7
1621215300000|2021-05-17 01:35:00|41811.1|41771.1|41811.5|41771.5|41811.5|41771.5|41806.5|41766.5|0
1621215310000|2021-05-17 01:35:10|41816.1|41776.1|41811.5|41771.5|41816.1|41776.1|41811.5|41771.5|0
1621215320000|2021-05-17 01:35:20|41806.5|41766.5|41806.5|41766.5|41806.5|41766.5|41801.5|41761.5|5
1621215330000|2021-05-17 01:35:30|41811.1|41771.1|41806.5|41766.5|41811.5|41771.5|41806.5|41766.5|0
1621215340000|2021-05-17 01:35:40|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|0
1621215350000|2021-05-17 01:35:50|41811.4|41771.4|41806.4|41766.4|41811.4|41771.4|41806.4|41766.4|0
1621215360000|2021-05-17 01:36:00|41806.8|41766.8|41806.4|41766.4|41806.8|41766.8|41806.4|41766.4|0
1621215370000|2021-05-17 01:36:10|41801.4|41761.4|41811.4|41771.4|41811.4|41771.4|41801.4|41761.4|2
1621215380000|2021-05-17 01:36:20|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|2
1621215390000|2021-05-17 01:36:30|41811.4|41771.4|41811.4|41771.4|41811.4|41771.4|41806.4|41766.4|0
1621215400000|2021-05-17 01:36:40|41806.4|41766.4|41811.4|41771.4|41811.4|41771.4|41806.4|41766.4|0
1621215410000|2021-05-17 01:36:50|41806.4|41766.4|41801.4|41761.4|41806.4|41766.4|41801.4|41761.4|0
1621215420000|2021-05-17 01:37:00|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|41806.4|41766.4|0
1621215430000|2021-05-17 01:37:10|41811.1|41771.1|41806.4|41766.4|41811.4|41771.4|41806.4|41766.4|0
1621215440000|2021-05-17 01:37:20|41801.4|41761.4|41806.4|41766.4|41806.4|41766.4|41801.4|41761.4|0
1621215450000|2021-05-17 01:37:30|41811.4|41771.4|41816.1|41776.1|41816.1|41776.1|41806.4|41766.4|1
1621215460000|2021-05-17 01:37:40|41816.4|41776.4|41826.4|41786.4|41826.8|41786.8|41816.4|41776.4|5
1621215480000|2021-05-17 01:38:00|41826.1|41786.1|41821.4|41781.4|41826.1|41786.1|41821.4|41781.4|0
1621215500000|2021-05-17 01:38:20|41826.1|41786.1|41821.4|41781.4|41826.1|41786.1|41821.4|41781.4|0
1621215510000|2021-05-17 01:38:30|41816.4|41776.4|41816.4|41776.4|41816.4|41776.4|41816.4|41776.4|2
1621215520000|2021-05-17 01:38:40|||||||||1
1621215530000|2021-05-17 01:38:50|41821.1|41781.1|41821.4|41781.4|41821.4|41781.4|41821.1|41781.1|0
1621215540000|2021-05-17 01:39:00|41816.8|41776.8|41816.4|41776.4|41816.8|41776.8|41816.1|41776.1|0
1621215570000|2021-05-17 01:39:30|41816.1|41776.1|41816.4|41776.4|41816.4|41776.4|41811.4|41771.4|0
1621215580000|2021-05-17 01:39:40|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|0
1621215590000|2021-05-17 01:39:50|41816.4|41776.4|41816.1|41776.1|41816.4|41776.4|41816.1|41776.1|1
1621215610000|2021-05-17 01:40:10|41826.1|41786.1|41821.4|41781.4|41826.1|41786.1|41821.4|41781.4|6
1621215620000|2021-05-17 01:40:20|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|41816.1|41776.1|1
1621215660000|2021-05-17 01:41:00|41811.4|41771.4|41796.4|41756.4|41815.7|41775.7|41796.4|41756.4|3
1621215670000|2021-05-17 01:41:10|41801.4|41761.4|41796.1|41756.1|41806.4|41766.4|41796.1|41756.1|1
1621215680000|2021-05-17 01:41:20|41791.4|41751.4|41786.4|41746.4|41791.4|41751.4|41786.4|41746.4|3
1621215700000|2021-05-17 01:41:40|41781.4|41741.4|41786.1|41746.1|41786.1|41746.1|41776.4|41736.4|2
1621215710000|2021-05-17 01:41:50|41781.4|41741.4|41786.4|41746.4|41786.4|41746.4|41776.1|41736.1|2
1621215730000|2021-05-17 01:42:10|41786|41746|41786|41746|41786|41746|41785.7|41745.7|0
1621215740000|2021-05-17 01:42:20|41785.7|41745.7|41786.4|41746.4|41786.4|41746.4|41785.7|41745.7|0
1621215750000|2021-05-17 01:42:30|41786|41746|41786|41746|41786|41746|41786|41746|0
1621215780000|2021-05-17 01:43:00|41791.4|41751.4|41786.4|41746.4|41791.4|41751.4|41786.4|41746.4|1
1621215790000|2021-05-17 01:43:10|41791.4|41751.4|41786.4|41746.4|41791.4|41751.4|41786.4|41746.4|0
1621215800000|2021-05-17 01:43:20|||||||||1
1621215810000|2021-05-17 01:43:30|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|3
1621215820000|2021-05-17 01:43:40|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|1
1621215830000|2021-05-17 01:43:50|41801|41761|41801.4|41761.4|41801.4|41761.4|41801|41761|0
1621215840000|2021-05-17 01:44:00|41801.7|41761.7|41801|41761|41801.7|41761.7|41801|41761|0
1621215870000|2021-05-17 01:44:30|41796|41756|41791|41751|41796|41756|41791|41751|2
1621215890000|2021-05-17 01:44:50|41786|41746|41786|41746|41786|41746|41786|41746|1
1621215900000|2021-05-17 01:45:00|41791|41751|41776.4|41736.4|41791|41751|41776.4|41736.4|2
1621215910000|2021-05-17 01:45:10|41776|41736|41771|41731|41776|41736|41771|41731|4
1621215920000|2021-05-17 01:45:20|41766|41726|41766|41726|41766.4|41726.4|41766|41726|2
1621215930000|2021-05-17 01:45:30|41771|41731|41786|41746|41786|41746|41771|41731|3
1621215940000|2021-05-17 01:45:40|41785.7|41745.7|41785.7|41745.7|41785.7|41745.7|41781|41741|0
1621215950000|2021-05-17 01:45:50|41786|41746|41786|41746|41786|41746|41786|41746|0
1621215960000|2021-05-17 01:46:00|41791|41751|41796|41756|41796.4|41756.4|41791|41751|2
1621215990000|2021-05-17 01:46:30|41791|41751|41791|41751|41795.7|41755.7|41791|41751|1
1621216000000|2021-05-17 01:46:40|41786|41746|41791|41751|41791.4|41751.4|41786|41746|3
1621216010000|2021-05-17 01:46:50|41791.4|41751.4|41796|41756|41801|41761|41791.4|41751.4|5
1621216020000|2021-05-17 01:47:00|41800.7|41760.7|41806|41766|41806|41766|41800.7|41760.7|1
1621216030000|2021-05-17 01:47:10|41811|41771|41806|41766|41811|41771|41806|41766|0
1621216040000|2021-05-17 01:47:20|41796|41756|41796|41756|41796|41756|41796|41756|10
1621216050000|2021-05-17 01:47:30|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|0
1621216060000|2021-05-17 01:47:40|41796.4|41756.4|41796|41756|41796.4|41756.4|41796|41756|0
1621216070000|2021-05-17 01:47:50|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|0
1621216100000|2021-05-17 01:48:20|41796|41756|41796|41756|41796|41756|41791.4|41751.4|1
1621216120000|2021-05-17 01:48:40|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|0
1621216130000|2021-05-17 01:48:50|41801|41761|41806|41766|41811|41771|41801|41761|2
1621216140000|2021-05-17 01:49:00|41801.4|41761.4|41796.4|41756.4|41806|41766|41796.4|41756.4|0
1621216150000|2021-05-17 01:49:10|41796|41756|41796|41756|41796|41756|41796|41756|0
1621216160000|2021-05-17 01:49:20|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|0
1621216180000|2021-05-17 01:49:40|41796|41756|41796|41756|41796|41756|41796|41756|1
1621216190000|2021-05-17 01:49:50|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|0
1621216200000|2021-05-17 01:50:00|41781.3|41741.3|41776.3|41736.3|41786.3|41746.3|41776.3|41736.3|2
1621216210000|2021-05-17 01:50:10|41781.3|41741.3|41776|41736|41781.3|41741.3|41776|41736|0
1621216220000|2021-05-17 01:50:20|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|0
1621216240000|2021-05-17 01:50:40|41766.3|41726.3|41765.6|41725.6|41766.3|41726.3|41751.3|41711.3|12
1621216250000|2021-05-17 01:50:50|41766|41726|41766|41726|41766|41726|41765.6|41725.6|1
1621216260000|2021-05-17 01:51:00|41765.6|41725.6|41770.6|41730.6|41771|41731|41761|41721|0
1621216270000|2021-05-17 01:51:10|41771|41731|41776|41736|41776|41736|41771|41731|2
1621216290000|2021-05-17 01:51:30|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|16
1621216310000|2021-05-17 01:51:50|41790.6|41750.6|41805.3|41765.3|41805.6|41765.6|41790.6|41750.6|2
1621216320000|2021-05-17 01:52:00|41800.6|41760.6|41790.3|41750.3|41800.6|41760.6|41790.3|41750.3|3
1621216330000|2021-05-17 01:52:10|41790.6|41750.6|41775.6|41735.6|41790.6|41750.6|41775.6|41735.6|4
1621216340000|2021-05-17 01:52:20|41774.9|41734.9|41775.6|41735.6|41775.6|41735.6|41774.9|41734.9|0
1621216350000|2021-05-17 01:52:30|41780.3|41740.3|41780.6|41740.6|41780.6|41740.6|41780.3|41740.3|0
1621216360000|2021-05-17 01:52:40|41775.6|41735.6|41770.3|41730.3|41780.6|41740.6|41770.3|41730.3|1
1621216370000|2021-05-17 01:52:50|41775.6|41735.6|41775.6|41735.6|41775.6|41735.6|41775.6|41735.6|0
1621216390000|2021-05-17 01:53:10|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|0
1621216400000|2021-05-17 01:53:20|41774.9|41734.9|41765.3|41725.3|41774.9|41734.9|41764.9|41724.9|1
1621216410000|2021-05-17 01:53:30|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|0
1621216420000|2021-05-17 01:53:40|41785.3|41745.3|41785.3|41745.3|41785.3|41745.3|41785.3|41745.3|0
1621216440000|2021-05-17 01:54:00|41785.2|41745.2|41785.2|41745.2|41790.6|41750.6|41785.2|41745.2|0
1621216460000|2021-05-17 01:54:20|41785.6|41745.6|41785.2|41745.2|41785.6|41745.6|41785.2|41745.2|0
1621216470000|2021-05-17 01:54:30|41780.6|41740.6|41785.2|41745.2|41785.2|41745.2|41780.6|41740.6|1
1621216480000|2021-05-17 01:54:40|41784.9|41744.9|41775.2|41735.2|41784.9|41744.9|41774.9|41734.9|3
1621216500000|2021-05-17 01:55:00|41779.9|41739.9|41770.6|41730.6|41779.9|41739.9|41770.6|41730.6|2
1621216510000|2021-05-17 01:55:10|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|0
1621216520000|2021-05-17 01:55:20|41770.6|41730.6|41770.6|41730.6|41770.6|41730.6|41770.6|41730.6|0
1621216530000|2021-05-17 01:55:30|41770.2|41730.2|41774.9|41734.9|41774.9|41734.9|41770.2|41730.2|1
1621216540000|2021-05-17 01:55:40|41780.6|41740.6|41775.2|41735.2|41780.6|41740.6|41775.2|41735.2|0
1621216550000|2021-05-17 01:55:50|41774.9|41734.9|41775.2|41735.2|41775.2|41735.2|41774.9|41734.9|0
1621216570000|2021-05-17 01:56:10|41779.9|41739.9|41780.6|41740.6|41780.6|41740.6|41779.9|41739.9|0
1621216590000|2021-05-17 01:56:30|41790.6|41750.6|41790.6|41750.6|41790.6|41750.6|41790.6|41750.6|2
1621216630000|2021-05-17 01:57:10|41785.9|41745.9|41785.6|41745.6|41790.6|41750.6|41785.6|41745.6|0
1621216640000|2021-05-17 01:57:20|41790.2|41750.2|41790.6|41750.6|41790.6|41750.6|41790.2|41750.2|0
1621216650000|2021-05-17 01:57:30|41785.2|41745.2|41775.2|41735.2|41785.2|41745.2|41775.2|41735.2|4
1621216680000|2021-05-17 01:58:00|41770.6|41730.6|41765.2|41725.2|41770.6|41730.6|41760.6|41720.6|3
1621216690000|2021-05-17 01:58:10|41760.6|41720.6|41765.2|41725.2|41765.6|41725.6|41760.6|41720.6|0
1621216700000|2021-05-17 01:58:20|41760.6|41720.6|41765.6|41725.6|41765.6|41725.6|41760.6|41720.6|0
1621216710000|2021-05-17 01:58:30|41765.2|41725.2|41775.2|41735.2|41775.6|41735.6|41765.2|41725.2|2
1621216730000|2021-05-17 01:58:50|41770.6|41730.6|41765.2|41725.2|41770.6|41730.6|41765.2|41725.2|2
1621216740000|2021-05-17 01:59:00|41765.6|41725.6|41765.2|41725.2|41765.6|41725.6|41765.2|41725.2|0
1621216750000|2021-05-17 01:59:10|41760.6|41720.6|41760.6|41720.6|41765.2|41725.2|41760.2|41720.2|7
1621216760000|2021-05-17 01:59:20|41765.2|41725.2|41770.6|41730.6|41770.6|41730.6|41765.2|41725.2|0
1621216770000|2021-05-17 01:59:30|41779.9|41739.9|41790.2|41750.2|41790.2|41750.2|41775.2|41735.2|6
1621216780000|2021-05-17 01:59:40|41795.2|41755.2|41785.2|41745.2|41795.2|41755.2|41785.2|41745.2|5
1621216790000|2021-05-17 01:59:50|41780.6|41740.6|41784.8|41744.8|41785.2|41745.2|41780.6|41740.6|1
1621216800000|2021-05-17 02:00:00|41785.2|41745.2|41780.2|41740.2|41785.2|41745.2|41780.2|41740.2|3
1621216810000|2021-05-17 02:00:10|41780.6|41740.6|41785.2|41745.2|41785.2|41745.2|41780.2|41740.2|1
1621216830000|2021-05-17 02:00:30|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|2
1621216840000|2021-05-17 02:00:40|41780.2|41740.2|41775.6|41735.6|41780.2|41740.2|41774.8|41734.8|1
1621216850000|2021-05-17 02:00:50|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|0
1621216860000|2021-05-17 02:01:00|41770.6|41730.6|41750.6|41710.6|41775.2|41735.2|41750.6|41710.6|3
1621216870000|2021-05-17 02:01:10|41750.5|41710.5|41765.2|41725.2|41765.2|41725.2|41750.5|41710.5|1
1621216880000|2021-05-17 02:01:20|41760.5|41720.5|41745.5|41705.5|41760.5|41720.5|41745.2|41705.2|2
1621216890000|2021-05-17 02:01:30|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|0
1621216900000|2021-05-17 02:01:40|41739.8|41699.8|41750.2|41710.2|41750.2|41710.2|41739.8|41699.8|3
1621216910000|2021-05-17 02:01:50|41755.2|41715.2|41755.2|41715.2|41755.2|41715.2|41755.2|41715.2|0
1621216920000|2021-05-17 02:02:00|41760.2|41720.2|41770.2|41730.2|41770.2|41730.2|41760.2|41720.2|2
1621216930000|2021-05-17 02:02:10|41775.2|41735.2|41770.2|41730.2|41775.2|41735.2|41770.2|41730.2|2
1621216950000|2021-05-17 02:02:30|41774.8|41734.8|41774.8|41734.8|41775.2|41735.2|41770.2|41730.2|1
1621216960000|2021-05-17 02:02:40|41775.2|41735.2|41790.2|41750.2|41790.5|41750.5|41775.2|41735.2|11
1621216970000|2021-05-17 02:02:50|41785.2|41745.2|41775.2|41735.2|41785.2|41745.2|41770.5|41730.5|2
1621216980000|2021-05-17 02:03:00|41774.8|41734.8|41760.5|41720.5|41774.8|41734.8|41760.2|41720.2|3
1621216990000|2021-05-17 02:03:10|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|2
1621217000000|2021-05-17 02:03:20|41765.5|41725.5|41775.2|41735.2|41775.2|41735.2|41765.2|41725.2|0
1621217020000|2021-05-17 02:03:40|41770.5|41730.5|41770.5|41730.5|41770.5|41730.5|41765.2|41725.2|1
1621217030000|2021-05-17 02:03:50|41775.2|41735.2|41765.2|41725.2|41775.2|41735.2|41760.5|41720.5|1
1621217050000|2021-05-17 02:04:10|41760.5|41720.5|41765.2|41725.2|41765.2|41725.2|41760.2|41720.2|0
1621217070000|2021-05-17 02:04:30|41764.8|41724.8|41755.2|41715.2|41765.2|41725.2|41755.2|41715.2|6
1621217080000|2021-05-17 02:04:40|41750.5|41710.5|41755.2|41715.2|41755.5|41715.5|41750.5|41710.5|2
1621217090000|2021-05-17 02:04:50|41755.5|41715.5|41755.2|41715.2|41755.9|41715.9|41755.2|41715.2|2
1621217100000|2021-05-17 02:05:00|41760.2|41720.2|41760.5|41720.5|41760.5|41720.5|41760.2|41720.2|0
1621217110000|2021-05-17 02:05:10|41765.2|41725.2|41760.5|41720.5|41765.2|41725.2|41760.5|41720.5|0
1621217120000|2021-05-17 02:05:20|41760.2|41720.2|41760.5|41720.5|41760.5|41720.5|41760.2|41720.2|0
1621217130000|2021-05-17 02:05:30|41765.2|41725.2|41775.5|41735.5|41775.5|41735.5|41765.2|41725.2|2
1621217140000|2021-05-17 02:05:40|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|0
1621217150000|2021-05-17 02:05:50|41775.5|41735.5|41785.2|41745.2|41785.2|41745.2|41775.5|41735.5|1
1621217160000|2021-05-17 02:06:00|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|0
1621217170000|2021-05-17 02:06:10|41790.5|41750.5|41795.2|41755.2|41795.2|41755.2|41790.2|41750.2|5
1621217180000|2021-05-17 02:06:20|41794.8|41754.8|41795.2|41755.2|41795.2|41755.2|41794.8|41754.8|0
1621217190000|2021-05-17 02:06:30|41794.8|41754.8|41795.2|41755.2|41795.2|41755.2|41794.8|41754.8|1
1621217210000|2021-05-17 02:06:50|41790.5|41750.5|41805.1|41765.1|41805.1|41765.1|41790.5|41750.5|1
1621217220000|2021-05-17 02:07:00|41810.1|41770.1|41800.5|41760.5|41810.1|41770.1|41795.5|41755.5|2
1621217230000|2021-05-17 02:07:10|41795.5|41755.5|41800.5|41760.5|41800.5|41760.5|41795.1|41755.1|1
1621217240000|2021-05-17 02:07:20|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|0
1621217250000|2021-05-17 02:07:30|41790.5|41750.5|41795.1|41755.1|41795.1|41755.1|41790.5|41750.5|2
1621217270000|2021-05-17 02:07:50|41790.5|41750.5|41790.5|41750.5|41790.5|41750.5|41790.5|41750.5|0
1621217280000|2021-05-17 02:08:00|41795.5|41755.5|41795.1|41755.1|41795.5|41755.5|41795.1|41755.1|1
1621217290000|2021-05-17 02:08:10|41800.5|41760.5|41800.5|41760.5|41800.5|41760.5|41800.5|41760.5|0
1621217310000|2021-05-17 02:08:30|41800.1|41760.1|41800.5|41760.5|41800.5|41760.5|41800.1|41760.1|0
1621217320000|2021-05-17 02:08:40|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|10
1621217330000|2021-05-17 02:08:50|41820.1|41780.1|41825.1|41785.1|41825.1|41785.1|41815.1|41775.1|2
1621217340000|2021-05-17 02:09:00|41820.5|41780.5|41820.5|41780.5|41820.5|41780.5|41820.1|41780.1|0
1621217350000|2021-05-17 02:09:10|41825.1|41785.1|41825.1|41785.1|41829.8|41789.8|41825.1|41785.1|2
1621217370000|2021-05-17 02:09:30|41820.5|41780.5|41820.5|41780.5|41820.5|41780.5|41820.5|41780.5|0
1621217380000|2021-05-17 02:09:40|41825.1|41785.1|41825.5|41785.5|41825.5|41785.5|41825.1|41785.1|0
1621217390000|2021-05-17 02:09:50|41825.1|41785.1|41820.5|41780.5|41825.1|41785.1|41820.5|41780.5|0
1621217400000|2021-05-17 02:10:00|41825.5|41785.5|41820.5|41780.5|41825.5|41785.5|41820.5|41780.5|0
1621217410000|2021-05-17 02:10:10|41825.1|41785.1|41825.1|41785.1|41825.5|41785.5|41825.1|41785.1|0
1621217420000|2021-05-17 02:10:20|41825.5|41785.5|41835.8|41795.8|41840.5|41800.5|41825.5|41785.5|3
1621217430000|2021-05-17 02:10:30|41835.5|41795.5|41835.5|41795.5|41845.1|41805.1|41835.5|41795.5|1
1621217440000|2021-05-17 02:10:40|41830.5|41790.5|41835.5|41795.5|41840.5|41800.5|41830.5|41790.5|0
1621217450000|2021-05-17 02:10:50|41835.1|41795.1|41835.1|41795.1|41835.1|41795.1|41830.5|41790.5|0
1621217460000|2021-05-17 02:11:00|41830.1|41790.1|41835.5|41795.5|41835.8|41795.8|41830.1|41790.1|1
1621217480000|2021-05-17 02:11:20|41835.1|41795.1|41835.1|41795.1|41835.5|41795.5|41830.5|41790.5|0
1621217490000|2021-05-17 02:11:30|41834.8|41794.8|41850.5|41810.5|41850.5|41810.5|41834.8|41794.8|1
1621217520000|2021-05-17 02:12:00|41850.8|41810.8|41855.5|41815.5|41855.8|41815.8|41850.5|41810.5|3
1621217530000|2021-05-17 02:12:10|41855.1|41815.1|41840.5|41800.5|41855.1|41815.1|41840.5|41800.5|1
1621217540000|2021-05-17 02:12:20|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|0
1621217550000|2021-05-17 02:12:30|41845.5|41805.5|41845.1|41805.1|41845.5|41805.5|41845.1|41805.1|0
1621217560000|2021-05-17 02:12:40|41845.5|41805.5|41845.5|41805.5|41845.5|41805.5|41845.5|41805.5|0
1621217570000|2021-05-17 02:12:50|41845.1|41805.1|41840.5|41800.5|41845.1|41805.1|41840.5|41800.5|1
1621217580000|2021-05-17 02:13:00|41835.5|41795.5|41830.5|41790.5|41835.5|41795.5|41830.5|41790.5|1
1621217590000|2021-05-17 02:13:10|41835.1|41795.1|41835.1|41795.1|41835.1|41795.1|41830.5|41790.5|1
1621217620000|2021-05-17 02:13:40|41840.1|41800.1|41840.5|41800.5|41840.5|41800.5|41840.1|41800.1|0
1621217630000|2021-05-17 02:13:50|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|41840.5|41800.5|1
1621217640000|2021-05-17 02:14:00|41840.5|41800.5|41830.1|41790.1|41840.5|41800.5|41830.1|41790.1|1
1621217650000|2021-05-17 02:14:10|41830.5|41790.5|41825.1|41785.1|41830.5|41790.5|41824.7|41784.7|2
1621217660000|2021-05-17 02:14:20|41825.4|41785.4|41830.4|41790.4|41830.4|41790.4|41825.1|41785.1|0
1621217670000|2021-05-17 02:14:30|41825.4|41785.4|41825.1|41785.1|41825.4|41785.4|41825.1|41785.1|0
1621217690000|2021-05-17 02:14:50|41825.4|41785.4|41825.4|41785.4|41825.4|41785.4|41825.4|41785.4|0
1621217700000|2021-05-17 02:15:00|41825.1|41785.1|41825.1|41785.1|41825.1|41785.1|41825.1|41785.1|0
1621217710000|2021-05-17 02:15:10|41825.4|41785.4|41825.1|41785.1|41825.4|41785.4|41825.1|41785.1|0
1621217720000|2021-05-17 02:15:20|41825.4|41785.4|41825.1|41785.1|41830.4|41790.4|41825.1|41785.1|0
1621217730000|2021-05-17 02:15:30|||||||||1
1621217740000|2021-05-17 02:15:40|41820.1|41780.1|41815.1|41775.1|41820.4|41780.4|41815.1|41775.1|5
1621217750000|2021-05-17 02:15:50|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|0
1621217810000|2021-05-17 02:16:50|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|0
1621217830000|2021-05-17 02:17:10|41805.1|41765.1|41805.1|41765.1|41805.1|41765.1|41805.1|41765.1|2
1621217880000|2021-05-17 02:18:00|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|0
1621217890000|2021-05-17 02:18:10|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|0
1621217900000|2021-05-17 02:18:20|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|0
1621217920000|2021-05-17 02:18:40|41824.7|41784.7|41824.7|41784.7|41824.7|41784.7|41824.7|41784.7|5
1621217940000|2021-05-17 02:19:00|41825.1|41785.1|41825.1|41785.1|41825.1|41785.1|41825.1|41785.1|0
1621217950000|2021-05-17 02:19:10|41815.1|41775.1|41814.7|41774.7|41815.1|41775.1|41814.7|41774.7|2
1621217960000|2021-05-17 02:19:20|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|0
1621217970000|2021-05-17 02:19:30|41814.7|41774.7|41810.1|41770.1|41815.1|41775.1|41810.1|41770.1|0
1621218000000|2021-05-17 02:20:00|41810|41770|41815.4|41775.4|41815.4|41775.4|41810|41770|5
1621218010000|2021-05-17 02:20:10|41815|41775|41815|41775|41815|41775|41815|41775|2
1621218030000|2021-05-17 02:20:30|41814.7|41774.7|41804.7|41764.7|41814.7|41774.7|41804.7|41764.7|2
1621218060000|2021-05-17 02:21:00|41800|41760|41800|41760|41800|41760|41799.3|41759.3|0
1621218070000|2021-05-17 02:21:10|41799.3|41759.3|41800.4|41760.4|41800.4|41760.4|41799.3|41759.3|0
1621218090000|2021-05-17 02:21:30|41800|41760|41800|41760|41800|41760|41800|41760|0
1621218120000|2021-05-17 02:22:00|41800.4|41760.4|41805|41765|41805.4|41765.4|41800.4|41760.4|1
1621218130000|2021-05-17 02:22:10|41800.4|41760.4|41805|41765|41805|41765|41800.4|41760.4|3
1621218150000|2021-05-17 02:22:30|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|0
1621218170000|2021-05-17 02:22:50|41800|41760|41800|41760|41800|41760|41800|41760|0
1621218180000|2021-05-17 02:23:00|41800.4|41760.4|41805|41765|41805|41765|41800|41760|1
1621218190000|2021-05-17 02:23:10|41800|41760|41800|41760|41800|41760|41800|41760|0
1621218200000|2021-05-17 02:23:20|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|0
1621218210000|2021-05-17 02:23:30|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|41810.4|41770.4|0
1621218220000|2021-05-17 02:23:40|41815|41775|41815|41775|41815|41775|41815|41775|1
1621218230000|2021-05-17 02:23:50|||||||||1
1621218250000|2021-05-17 02:24:10|||||||||2
1621218310000|2021-05-17 02:25:10|41820.4|41780.4|41820.4|41780.4|41820.4|41780.4|41820.4|41780.4|0
1621218350000|2021-05-17 02:25:50|41820|41780|41820.4|41780.4|41820.4|41780.4|41820|41780|0
1621218360000|2021-05-17 02:26:00|41825|41785|41820.4|41780.4|41825|41785|41820|41780|0
1621218370000|2021-05-17 02:26:10|41815.4|41775.4|41810.4|41770.4|41815.4|41775.4|41810.4|41770.4|1
1621218400000|2021-05-17 02:26:40|41815|41775|41815|41775|41815|41775|41815|41775|0
1621218550000|2021-05-17 02:29:10|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|0
1621218560000|2021-05-17 02:29:20|41810.3|41770.3|41815|41775|41815|41775|41810.3|41770.3|1
1621218570000|2021-05-17 02:29:30|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|0
1621218620000|2021-05-17 02:30:20|41820|41780|41815.3|41775.3|41820|41780|41815.3|41775.3|1
1621218630000|2021-05-17 02:30:30|41814.6|41774.6|41815|41775|41815|41775|41810|41770|0
1621218640000|2021-05-17 02:30:40|41810.3|41770.3|41815|41775|41815|41775|41810.3|41770.3|2
1621218650000|2021-05-17 02:30:50|41810.3|41770.3|41805|41765|41810.3|41770.3|41805|41765|2
1621218660000|2021-05-17 02:31:00|41800.3|41760.3|41790|41750|41800.3|41760.3|41790|41750|1
1621218670000|2021-05-17 02:31:10|41790.3|41750.3|41795|41755|41795|41755|41790|41750|5
1621218690000|2021-05-17 02:31:30|41790.3|41750.3|41790|41750|41790.3|41750.3|41790|41750|0
1621218710000|2021-05-17 02:31:50|41785|41745|41780.3|41740.3|41785|41745|41780.3|41740.3|1
1621218720000|2021-05-17 02:32:00|41785|41745|41785|41745|41785|41745|41785|41745|0
1621218730000|2021-05-17 02:32:10|41780.3|41740.3|41775|41735|41780.3|41740.3|41775|41735|7
1621218740000|2021-05-17 02:32:20|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|0
1621218750000|2021-05-17 02:32:30|41770.7|41730.7|41770.3|41730.3|41775.3|41735.3|41770.3|41730.3|1
1621218760000|2021-05-17 02:32:40|41770|41730|41765.7|41725.7|41770|41730|41764.6|41724.6|1
1621218770000|2021-05-17 02:32:50|41765.3|41725.3|41765.3|41725.3|41765.3|41725.3|41764.9|41724.9|0
1621218780000|2021-05-17 02:33:00|41764.9|41724.9|41764.9|41724.9|41764.9|41724.9|41764.9|41724.9|0
1621218820000|2021-05-17 02:33:40|41760.3|41720.3|41769.9|41729.9|41769.9|41729.9|41760.3|41720.3|2
1621218830000|2021-05-17 02:33:50|41774.9|41734.9|41769.9|41729.9|41774.9|41734.9|41769.9|41729.9|0
1621218840000|2021-05-17 02:34:00|41770.3|41730.3|41784.9|41744.9|41784.9|41744.9|41770.3|41730.3|3
1621218850000|2021-05-17 02:34:10|41785.3|41745.3|41789.9|41749.9|41789.9|41749.9|41784.9|41744.9|0
1621218860000|2021-05-17 02:34:20|41790.3|41750.3|41794.9|41754.9|41794.9|41754.9|41790.3|41750.3|0
1621218880000|2021-05-17 02:34:40|41790.3|41750.3|41794.9|41754.9|41794.9|41754.9|41790.3|41750.3|0
1621218890000|2021-05-17 02:34:50|41790.3|41750.3|41784.9|41744.9|41790.3|41750.3|41780.3|41740.3|1
1621218900000|2021-05-17 02:35:00|41785.3|41745.3|41784.9|41744.9|41785.3|41745.3|41784.9|41744.9|1
1621218920000|2021-05-17 02:35:20|41780.3|41740.3|41774.9|41734.9|41780.3|41740.3|41774.9|41734.9|5
1621218930000|2021-05-17 02:35:30|41775.3|41735.3|41770.3|41730.3|41775.3|41735.3|41770.3|41730.3|0
1621218950000|2021-05-17 02:35:50|41749.9|41709.9|41755.3|41715.3|41755.3|41715.3|41729.9|41689.9|8
1621218960000|2021-05-17 02:36:00|41754.9|41714.9|41764.9|41724.9|41774.9|41734.9|41754.9|41714.9|3
1621218970000|2021-05-17 02:36:10|41760.3|41720.3|41774.9|41734.9|41774.9|41734.9|41760.3|41720.3|5
1621218980000|2021-05-17 02:36:20|41780.3|41740.3|41780.3|41740.3|41780.3|41740.3|41780.3|41740.3|0
1621218990000|2021-05-17 02:36:30|41784.9|41744.9|41780.3|41740.3|41784.9|41744.9|41780.3|41740.3|1
1621219000000|2021-05-17 02:36:40|41784.9|41744.9|41794.9|41754.9|41794.9|41754.9|41784.9|41744.9|1
1621219010000|2021-05-17 02:36:50|41800.3|41760.3|41780.3|41740.3|41800.3|41760.3|41780.3|41740.3|3
1621219020000|2021-05-17 02:37:00|41784.9|41744.9|41784.9|41744.9|41789.9|41749.9|41780.3|41740.3|3
1621219030000|2021-05-17 02:37:10|41780.3|41740.3|41780.3|41740.3|41784.9|41744.9|41775.3|41735.3|2
1621219040000|2021-05-17 02:37:20|41784.9|41744.9|41785.3|41745.3|41785.6|41745.6|41784.9|41744.9|1
1621219050000|2021-05-17 02:37:30|41780.6|41740.6|41780.3|41740.3|41790.3|41750.3|41780.3|41740.3|5
1621219060000|2021-05-17 02:37:40|41785.3|41745.3|41784.9|41744.9|41789.9|41749.9|41784.9|41744.9|0
1621219070000|2021-05-17 02:37:50|41790.3|41750.3|41790.3|41750.3|41790.3|41750.3|41790.3|41750.3|0
1621219080000|2021-05-17 02:38:00|41789.9|41749.9|41790.3|41750.3|41790.3|41750.3|41789.9|41749.9|2
1621219090000|2021-05-17 02:38:10|41780.3|41740.3|41784.9|41744.9|41784.9|41744.9|41780.3|41740.3|2
1621219100000|2021-05-17 02:38:20|41780.3|41740.3|41780.3|41740.3|41780.3|41740.3|41780.3|41740.3|0
1621219110000|2021-05-17 02:38:30|41779.9|41739.9|41770.3|41730.3|41779.9|41739.9|41769.9|41729.9|3
1621219130000|2021-05-17 02:38:50|41774.9|41734.9|41774.9|41734.9|41774.9|41734.9|41774.9|41734.9|0
1621219140000|2021-05-17 02:39:00|41770.3|41730.3|41774.9|41734.9|41774.9|41734.9|41770.3|41730.3|1
1621219150000|2021-05-17 02:39:10|41770.3|41730.3|41775.3|41735.3|41775.3|41735.3|41770.3|41730.3|1
1621219160000|2021-05-17 02:39:20|41770.3|41730.3|41775.3|41735.3|41775.3|41735.3|41765.3|41725.3|1
1621219180000|2021-05-17 02:39:40|41770.3|41730.3|41770.3|41730.3|41770.3|41730.3|41770.3|41730.3|0
1621219220000|2021-05-17 02:40:20|41770.2|41730.2|41769.9|41729.9|41770.2|41730.2|41769.9|41729.9|0
1621219230000|2021-05-17 02:40:30|41765.2|41725.2|41775.2|41735.2|41775.2|41735.2|41765.2|41725.2|1
1621219240000|2021-05-17 02:40:40|41780.2|41740.2|41794.9|41754.9|41794.9|41754.9|41775.2|41735.2|4
1621219250000|2021-05-17 02:40:50|41799.9|41759.9|41800.2|41760.2|41800.2|41760.2|41795.2|41755.2|0
1621219270000|2021-05-17 02:41:10|41805.2|41765.2|41800.2|41760.2|41805.2|41765.2|41800.2|41760.2|1
1621219280000|2021-05-17 02:41:20|41799.9|41759.9|41785.2|41745.2|41799.9|41759.9|41785.2|41745.2|3
1621219290000|2021-05-17 02:41:30|41785.6|41745.6|41785.2|41745.2|41785.6|41745.6|41785.2|41745.2|0
1621219300000|2021-05-17 02:41:40|41790.2|41750.2|41795.2|41755.2|41800.2|41760.2|41790.2|41750.2|2
1621219320000|2021-05-17 02:42:00|41794.9|41754.9|41790.2|41750.2|41795.2|41755.2|41790.2|41750.2|0
1621219330000|2021-05-17 02:42:10|41789.9|41749.9|41775.2|41735.2|41789.9|41749.9|41775.2|41735.2|6
1621219340000|2021-05-17 02:42:20|41780.2|41740.2|41784.9|41744.9|41784.9|41744.9|41780.2|41740.2|3
1621219350000|2021-05-17 02:42:30|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|0
1621219380000|2021-05-17 02:43:00|41785.6|41745.6|41785.2|41745.2|41785.6|41745.6|41785.2|41745.2|0
1621219400000|2021-05-17 02:43:20|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|0
1621219410000|2021-05-17 02:43:30|41784.9|41744.9|41775.2|41735.2|41785.2|41745.2|41775.2|41735.2|2
1621219420000|2021-05-17 02:43:40|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|1
1621219440000|2021-05-17 02:44:00|41764.9|41724.9|41764.9|41724.9|41764.9|41724.9|41764.9|41724.9|2
1621219450000|2021-05-17 02:44:10|41760.6|41720.6|41765.2|41725.2|41765.2|41725.2|41760.2|41720.2|1
1621219460000|2021-05-17 02:44:20|41760.2|41720.2|41765.2|41725.2|41770.2|41730.2|41760.2|41720.2|1
1621219470000|2021-05-17 02:44:30|41769.9|41729.9|41770.2|41730.2|41770.2|41730.2|41769.9|41729.9|0
1621219490000|2021-05-17 02:44:50|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|0
1621219520000|2021-05-17 02:45:20|41769.9|41729.9|41770.2|41730.2|41770.2|41730.2|41769.9|41729.9|0
1621219550000|2021-05-17 02:45:50|41765.6|41725.6|41765.6|41725.6|41765.6|41725.6|41765.6|41725.6|0
1621219570000|2021-05-17 02:46:10|41770.2|41730.2|41775.2|41735.2|41780.2|41740.2|41770.2|41730.2|0
1621219580000|2021-05-17 02:46:20|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|41774.8|41734.8|3
1621219590000|2021-05-17 02:46:30|41775.6|41735.6|41784.8|41744.8|41784.8|41744.8|41775.2|41735.2|14
1621219600000|2021-05-17 02:46:40|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|1
1621219610000|2021-05-17 02:46:50|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|5
1621219630000|2021-05-17 02:47:10|41780.2|41740.2|41785.2|41745.2|41790.2|41750.2|41780.2|41740.2|3
1621219640000|2021-05-17 02:47:20|41784.8|41744.8|41775.2|41735.2|41784.8|41744.8|41775.2|41735.2|2
1621219700000|2021-05-17 02:48:20|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|8
1621219720000|2021-05-17 02:48:40|41789.8|41749.8|41790.2|41750.2|41790.2|41750.2|41789.8|41749.8|0
1621219730000|2021-05-17 02:48:50|41785.5|41745.5|41785.2|41745.2|41785.5|41745.5|41785.2|41745.2|0
1621219740000|2021-05-17 02:49:00|41784.8|41744.8|41785.2|41745.2|41785.2|41745.2|41784.8|41744.8|0
1621219750000|2021-05-17 02:49:10|41785.5|41745.5|41785.2|41745.2|41790.2|41750.2|41785.2|41745.2|0
1621219770000|2021-05-17 02:49:30|41789.8|41749.8|41790.2|41750.2|41790.2|41750.2|41785.2|41745.2|0
1621219780000|2021-05-17 02:49:40|41785.5|41745.5|41785.5|41745.5|41790.2|41750.2|41785.2|41745.2|3
1621219790000|2021-05-17 02:49:50|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|41784.8|41744.8|1
1621219800000|2021-05-17 02:50:00|41784.8|41744.8|41780.2|41740.2|41784.8|41744.8|41780.2|41740.2|0
1621219810000|2021-05-17 02:50:10|41774.8|41734.8|41775.2|41735.2|41775.5|41735.5|41774.8|41734.8|14
1621219830000|2021-05-17 02:50:30|41780.2|41740.2|41775.2|41735.2|41780.2|41740.2|41775.2|41735.2|0
1621219840000|2021-05-17 02:50:40|41775.5|41735.5|41775.2|41735.2|41780.2|41740.2|41775.2|41735.2|0
1621219850000|2021-05-17 02:50:50|41779.8|41739.8|41785.2|41745.2|41785.2|41745.2|41775.2|41735.2|0
1621219860000|2021-05-17 02:51:00|41784.8|41744.8|41790.2|41750.2|41790.2|41750.2|41780.2|41740.2|1
1621219870000|2021-05-17 02:51:10|41790.5|41750.5|41795.5|41755.5|41800.2|41760.2|41790.5|41750.5|8
1621219880000|2021-05-17 02:51:20|41795.2|41755.2|41790.2|41750.2|41795.2|41755.2|41790.2|41750.2|0
1621219890000|2021-05-17 02:51:30|41790.5|41750.5|41795.2|41755.2|41795.2|41755.2|41790.5|41750.5|0
1621219900000|2021-05-17 02:51:40|41790.5|41750.5|41795.2|41755.2|41795.2|41755.2|41790.2|41750.2|0
1621219930000|2021-05-17 02:52:10|41785.5|41745.5|41785.2|41745.2|41785.5|41745.5|41785.2|41745.2|2
1621219940000|2021-05-17 02:52:20|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1621219950000|2021-05-17 02:52:30|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|0
1621219990000|2021-05-17 02:53:10|41790.2|41750.2|41785.5|41745.5|41790.2|41750.2|41785.2|41745.2|0
1621220000000|2021-05-17 02:53:20|41784.8|41744.8|41780.1|41740.1|41784.8|41744.8|41775.2|41735.2|1
1621220010000|2021-05-17 02:53:30|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1621220020000|2021-05-17 02:53:40|41789.4|41749.4|41785.5|41745.5|41789.4|41749.4|41785.5|41745.5|0
1621220040000|2021-05-17 02:54:00|41785.1|41745.1|41789.8|41749.8|41789.8|41749.8|41784.8|41744.8|1
1621220050000|2021-05-17 02:54:10|41784.8|41744.8|41785.1|41745.1|41785.1|41745.1|41784.8|41744.8|2
1621220060000|2021-05-17 02:54:20|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1621220080000|2021-05-17 02:54:40|41780.1|41740.1|41780.1|41740.1|41780.1|41740.1|41780.1|41740.1|0
1621220100000|2021-05-17 02:55:00|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41780.1|41740.1|2
1621220110000|2021-05-17 02:55:10|41789.8|41749.8|41794.8|41754.8|41795.1|41755.1|41789.8|41749.8|1
1621220120000|2021-05-17 02:55:20|41799.8|41759.8|41799.4|41759.4|41799.8|41759.8|41790.1|41750.1|0
1621220130000|2021-05-17 02:55:30|41799.8|41759.8|41815.5|41775.5|41820.1|41780.1|41799.8|41759.8|2
1621220150000|2021-05-17 02:55:50|41810.5|41770.5|41810.1|41770.1|41815.1|41775.1|41810.1|41770.1|0
1621220160000|2021-05-17 02:56:00|41804.8|41764.8|41804.8|41764.8|41804.8|41764.8|41804.8|41764.8|4
1621220170000|2021-05-17 02:56:10|41795.1|41755.1|41805.1|41765.1|41805.1|41765.1|41795.1|41755.1|2
1621220180000|2021-05-17 02:56:20|41809.8|41769.8|41805.1|41765.1|41809.8|41769.8|41805.1|41765.1|2
1621220200000|2021-05-17 02:56:40|41805.5|41765.5|41805.1|41765.1|41805.5|41765.5|41805.1|41765.1|0
1621220220000|2021-05-17 02:57:00|41805.5|41765.5|41805.1|41765.1|41805.5|41765.5|41805.1|41765.1|0
1621220230000|2021-05-17 02:57:10|41805.5|41765.5|41800.1|41760.1|41810.1|41770.1|41800.1|41760.1|1
1621220240000|2021-05-17 02:57:20|41790.1|41750.1|41790.1|41750.1|41790.1|41750.1|41790.1|41750.1|1
1621220260000|2021-05-17 02:57:40|41785.1|41745.1|41785.1|41745.1|41785.1|41745.1|41785.1|41745.1|0
1621220290000|2021-05-17 02:58:10|41790.1|41750.1|41795.1|41755.1|41795.1|41755.1|41790.1|41750.1|1
1621220300000|2021-05-17 02:58:20|41800.1|41760.1|41805.1|41765.1|41805.1|41765.1|41800.1|41760.1|2
1621220310000|2021-05-17 02:58:30|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|0
1621220320000|2021-05-17 02:58:40|41815.1|41775.1|41810.1|41770.1|41815.1|41775.1|41810.1|41770.1|0
1621220330000|2021-05-17 02:58:50|41809.7|41769.7|41805.1|41765.1|41809.7|41769.7|41800.1|41760.1|1
1621220360000|2021-05-17 02:59:20|41805.5|41765.5|41810.1|41770.1|41810.1|41770.1|41805.5|41765.5|0
1621220370000|2021-05-17 02:59:30|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|41815.1|41775.1|0
1621220400000|2021-05-17 03:00:00|41810.1|41770.1|41805.1|41765.1|41810.1|41770.1|41805.1|41765.1|0
1621220410000|2021-05-17 03:00:10|41800.1|41760.1|41800.1|41760.1|41805.1|41765.1|41800.1|41760.1|0
1621220420000|2021-05-17 03:00:20|41800.5|41760.5|41800.1|41760.1|41804.7|41764.7|41800.1|41760.1|0
1621220430000|2021-05-17 03:00:30|41804.7|41764.7|41805.1|41765.1|41805.1|41765.1|41800.1|41760.1|0
1621220440000|2021-05-17 03:00:40|41800.5|41760.5|41800.1|41760.1|41800.5|41760.5|41800.1|41760.1|1
1621220460000|2021-05-17 03:01:00|41805.1|41765.1|41805.1|41765.1|41805.1|41765.1|41805.1|41765.1|0
1621220470000|2021-05-17 03:01:10|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|0
1621220480000|2021-05-17 03:01:20|41814.7|41774.7|41814.7|41774.7|41814.7|41774.7|41814.7|41774.7|0
1621220520000|2021-05-17 03:02:00|41805.1|41765.1|41804.7|41764.7|41805.1|41765.1|41804.7|41764.7|0
1621220530000|2021-05-17 03:02:10|41800.1|41760.1|41795.1|41755.1|41804.7|41764.7|41795.1|41755.1|11
1621220540000|2021-05-17 03:02:20|41790.4|41750.4|41795.1|41755.1|41795.1|41755.1|41790.1|41750.1|0
1621220580000|2021-05-17 03:03:00|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|41800.1|41760.1|0
1621220590000|2021-05-17 03:03:10|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|0
1621220600000|2021-05-17 03:03:20|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|41804.7|41764.7|0
1621220690000|2021-05-17 03:04:50|41809.7|41769.7|41810.1|41770.1|41810.1|41770.1|41809.7|41769.7|0
1621220740000|2021-05-17 03:05:40|41850.1|41810.1|41850.1|41810.1|41850.1|41810.1|41849.7|41809.7|2
1621220750000|2021-05-17 03:05:50|41845.1|41805.1|41850.1|41810.1|41850.1|41810.1|41844.7|41804.7|1
1621220760000|2021-05-17 03:06:00|41845.1|41805.1|41849.7|41809.7|41849.7|41809.7|41840.1|41800.1|5
1621220770000|2021-05-17 03:06:10|41845.1|41805.1|41820.4|41780.4|41845.1|41805.1|41820.4|41780.4|9
1621220780000|2021-05-17 03:06:20|41825.4|41785.4|41825.4|41785.4|41825.8|41785.8|41825.4|41785.4|1
1621220790000|2021-05-17 03:06:30|41820.8|41780.8|41820.4|41780.4|41820.8|41780.8|41820.4|41780.4|0
1621220800000|2021-05-17 03:06:40|41825.4|41785.4|41825.4|41785.4|41825.4|41785.4|41825.4|41785.4|3
1621220810000|2021-05-17 03:06:50|41835|41795|41835.4|41795.4|41835.4|41795.4|41835|41795|0
1621220820000|2021-05-17 03:07:00|41835.8|41795.8|41835.8|41795.8|41835.8|41795.8|41835.8|41795.8|0
1621220830000|2021-05-17 03:07:10|41830.4|41790.4|41830.4|41790.4|41830.4|41790.4|41830.4|41790.4|0
1621220850000|2021-05-17 03:07:30|41825|41785|41825|41785|41825|41785|41825|41785|1
1621220860000|2021-05-17 03:07:40|41820.8|41780.8|41825.4|41785.4|41825.4|41785.4|41820.4|41780.4|0
1621220880000|2021-05-17 03:08:00|41830.4|41790.4|41835.4|41795.4|41835.4|41795.4|41830.4|41790.4|0
1621220890000|2021-05-17 03:08:10|41830.4|41790.4|41830.4|41790.4|41830.4|41790.4|41830.4|41790.4|0
1621220900000|2021-05-17 03:08:20|41825.8|41785.8|41835.4|41795.4|41835.4|41795.4|41825.8|41785.8|10
1621220910000|2021-05-17 03:08:30|41835|41795|41830.4|41790.4|41835|41795|41830.4|41790.4|0
1621220920000|2021-05-17 03:08:40|41830.8|41790.8|41855|41815|41855|41815|41830.8|41790.8|3
1621220930000|2021-05-17 03:08:50|41855.4|41815.4|41855|41815|41869.7|41829.7|41855|41815|2
1621220940000|2021-05-17 03:09:00|41850.4|41810.4|41855.4|41815.4|41855.4|41815.4|41850.4|41810.4|1
1621220950000|2021-05-17 03:09:10|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|2
1621220960000|2021-05-17 03:09:20|41855.7|41815.7|41850.4|41810.4|41855.7|41815.7|41850.4|41810.4|0
1621220970000|2021-05-17 03:09:30|41855|41815|41855.4|41815.4|41855.4|41815.4|41855|41815|0
1621220980000|2021-05-17 03:09:40|41855|41815|41855|41815|41855|41815|41850.4|41810.4|0
1621221000000|2021-05-17 03:10:00|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|0
1621221010000|2021-05-17 03:10:10|41845.4|41805.4|41845.4|41805.4|41845.4|41805.4|41840.4|41800.4|5
1621221020000|2021-05-17 03:10:20|41840.4|41800.4|41835.4|41795.4|41845.4|41805.4|41830.4|41790.4|1
1621221030000|2021-05-17 03:10:30|41835.7|41795.7|41840.4|41800.4|41840.4|41800.4|41835.7|41795.7|1
1621221040000|2021-05-17 03:10:40|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|1
1621221050000|2021-05-17 03:10:50|41835.4|41795.4|41835.4|41795.4|41835.4|41795.4|41830.7|41790.7|1
1621221060000|2021-05-17 03:11:00|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|0
1621221070000|2021-05-17 03:11:10|41835.4|41795.4|41830.4|41790.4|41835.4|41795.4|41830.4|41790.4|0
1621221100000|2021-05-17 03:11:40|41835|41795|41840.4|41800.4|41840.4|41800.4|41835|41795|3
1621221120000|2021-05-17 03:12:00|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|1
1621221140000|2021-05-17 03:12:20|41840.4|41800.4|41835.4|41795.4|41840.4|41800.4|41835.4|41795.4|1
1621221150000|2021-05-17 03:12:30|41835|41795|41835|41795|41835|41795|41835|41795|0
1621221160000|2021-05-17 03:12:40|41839.6|41799.6|41835|41795|41840.4|41800.4|41830.4|41790.4|2
1621221180000|2021-05-17 03:13:00|41835.4|41795.4|41835.4|41795.4|41835.4|41795.4|41835.4|41795.4|0
1621221190000|2021-05-17 03:13:10|41830.4|41790.4|41830.4|41790.4|41835.4|41795.4|41830.4|41790.4|0
1621221200000|2021-05-17 03:13:20|41835.4|41795.4|41835|41795|41835.4|41795.4|41830.4|41790.4|1
1621221240000|2021-05-17 03:14:00|41835.4|41795.4|41835.4|41795.4|41835.4|41795.4|41835.4|41795.4|0
1621221260000|2021-05-17 03:14:20|41840.4|41800.4|41835.4|41795.4|41840.4|41800.4|41835.4|41795.4|0
1621221270000|2021-05-17 03:14:30|41835.3|41795.3|41820.3|41780.3|41835.3|41795.3|41820.3|41780.3|4
1621221300000|2021-05-17 03:15:00|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|41815.3|41775.3|2
1621221310000|2021-05-17 03:15:10|41820|41780|41825.3|41785.3|41825.3|41785.3|41820|41780|1
1621221320000|2021-05-17 03:15:20|41835|41795|41835.3|41795.3|41835.3|41795.3|41835|41795|1
1621221380000|2021-05-17 03:16:20|||||||||1
1621221390000|2021-05-17 03:16:30|41840.3|41800.3|41840.3|41800.3|41840.3|41800.3|41840.3|41800.3|0
1621221420000|2021-05-17 03:17:00|41845.3|41805.3|41845.3|41805.3|41845.3|41805.3|41845.3|41805.3|3
1621221430000|2021-05-17 03:17:10|41850|41810|41845.3|41805.3|41850|41810|41845.3|41805.3|1
1621221450000|2021-05-17 03:17:30|41845.7|41805.7|41855.3|41815.3|41855.3|41815.3|41845.7|41805.7|4
1621221460000|2021-05-17 03:17:40|41850.7|41810.7|41855|41815|41855.3|41815.3|41850.7|41810.7|1
1621221480000|2021-05-17 03:18:00|41855.3|41815.3|41870.3|41830.3|41870.3|41830.3|41855.3|41815.3|30
1621221550000|2021-05-17 03:19:10|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|1
1621221580000|2021-05-17 03:19:40|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|1
1621221610000|2021-05-17 03:20:10|41865.3|41825.3|41870.3|41830.3|41870.3|41830.3|41865.3|41825.3|2
1621221620000|2021-05-17 03:20:20|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|1
1621221630000|2021-05-17 03:20:30|41860.3|41820.3|41865.3|41825.3|41865.3|41825.3|41860.3|41820.3|0
1621221650000|2021-05-17 03:20:50|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|0
1621221660000|2021-05-17 03:21:00|41855.3|41815.3|41855.3|41815.3|41855.3|41815.3|41855.3|41815.3|3
1621221670000|2021-05-17 03:21:10|41859.9|41819.9|41860.3|41820.3|41860.3|41820.3|41859.9|41819.9|0
1621221690000|2021-05-17 03:21:30|41870.3|41830.3|41870.3|41830.3|41870.3|41830.3|41870.3|41830.3|2
1621221700000|2021-05-17 03:21:40|||||||||3
1621221750000|2021-05-17 03:22:30|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|3
1621221760000|2021-05-17 03:22:40|41860.3|41820.3|41865.3|41825.3|41865.3|41825.3|41860.3|41820.3|1
1621221800000|2021-05-17 03:23:20|41869.9|41829.9|41870.3|41830.3|41870.3|41830.3|41869.9|41829.9|0
1621221810000|2021-05-17 03:23:30|41865.3|41825.3|41864.9|41824.9|41865.3|41825.3|41860.3|41820.3|0
1621221820000|2021-05-17 03:23:40|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|0
1621221830000|2021-05-17 03:23:50|41860.3|41820.3|41860.3|41820.3|41865.3|41825.3|41860.3|41820.3|1
1621221860000|2021-05-17 03:24:20|41854.9|41814.9|41854.9|41814.9|41854.9|41814.9|41854.9|41814.9|5
1621221870000|2021-05-17 03:24:30|41855.3|41815.3|41855.3|41815.3|41855.3|41815.3|41855.3|41815.3|0
1621221900000|2021-05-17 03:25:00|41860.3|41820.3|41855.3|41815.3|41860.3|41820.3|41850.6|41810.6|0
1621221910000|2021-05-17 03:25:10|41850.3|41810.3|41855.3|41815.3|41855.3|41815.3|41850.3|41810.3|2
1621221930000|2021-05-17 03:25:30|41859.9|41819.9|41865.3|41825.3|41865.3|41825.3|41859.9|41819.9|0
1621221940000|2021-05-17 03:25:40|41869.9|41829.9|41865.3|41825.3|41870.3|41830.3|41865.3|41825.3|1
1621221950000|2021-05-17 03:25:50|41870.3|41830.3|41870.3|41830.3|41870.3|41830.3|41865.6|41825.6|0
1621221970000|2021-05-17 03:26:10|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|1
1621222010000|2021-05-17 03:26:50|41855.6|41815.6|41845.6|41805.6|41855.6|41815.6|41845.6|41805.6|14
1621222020000|2021-05-17 03:27:00|41850.6|41810.6|41845.6|41805.6|41850.6|41810.6|41845.6|41805.6|2
1621222030000|2021-05-17 03:27:10|41841|41801|41845.6|41805.6|41845.6|41805.6|41841|41801|9
1621222050000|2021-05-17 03:27:30|||||||||1
1621222070000|2021-05-17 03:27:50|41850.6|41810.6|41865.6|41825.6|41865.6|41825.6|41850.6|41810.6|2
1621222080000|2021-05-17 03:28:00|41861|41821|41861|41821|41861|41821|41861|41821|0
1621222100000|2021-05-17 03:28:20|41856|41816|41856|41816|41856|41816|41856|41816|1
1621222110000|2021-05-17 03:28:30|41855.6|41815.6|41855.6|41815.6|41855.6|41815.6|41855.6|41815.6|0
1621222140000|2021-05-17 03:29:00|41860.2|41820.2|41861|41821|41861|41821|41860.2|41820.2|0
1621222200000|2021-05-17 03:30:00|41866.3|41826.3|41866|41826|41871|41831|41866|41826|3
1621222230000|2021-05-17 03:30:30|41865.6|41825.6|41861|41821|41865.6|41825.6|41861|41821|0
1621222240000|2021-05-17 03:30:40|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|0
1621222290000|2021-05-17 03:31:30|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|1
1621222310000|2021-05-17 03:31:50|41865.9|41825.9|41865.9|41825.9|41865.9|41825.9|41865.9|41825.9|0
1621222330000|2021-05-17 03:32:10|41865.6|41825.6|41865.6|41825.6|41865.9|41825.9|41865.6|41825.6|6
1621222350000|2021-05-17 03:32:30|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|0
1621222360000|2021-05-17 03:32:40|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|41865.6|41825.6|0
1621222370000|2021-05-17 03:32:50|41870.9|41830.9|41861.3|41821.3|41870.9|41830.9|41861.3|41821.3|0
1621222380000|2021-05-17 03:33:00|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|0
1621222470000|2021-05-17 03:34:30|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|0
1621222500000|2021-05-17 03:35:00|41850.6|41810.6|41850.6|41810.6|41850.6|41810.6|41850.6|41810.6|3
1621222510000|2021-05-17 03:35:10|41855.6|41815.6|41855.9|41815.9|41855.9|41815.9|41855.6|41815.6|0
1621222520000|2021-05-17 03:35:20|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|0
1621222530000|2021-05-17 03:35:30|41855.6|41815.6|41855.6|41815.6|41855.6|41815.6|41855.6|41815.6|0
1621222560000|2021-05-17 03:36:00|41855.5|41815.5|41860.5|41820.5|41860.5|41820.5|41855.5|41815.5|0
1621222630000|2021-05-17 03:37:10|41860.2|41820.2|41860.5|41820.5|41860.5|41820.5|41860.2|41820.2|4
1621222650000|2021-05-17 03:37:30|41855.5|41815.5|41855.5|41815.5|41855.5|41815.5|41855.5|41815.5|0
1621222710000|2021-05-17 03:38:30|41860.5|41820.5|41855.2|41815.2|41860.5|41820.5|41855.2|41815.2|1
1621222720000|2021-05-17 03:38:40|41850.5|41810.5|41850.5|41810.5|41850.5|41810.5|41850.5|41810.5|0
1621222760000|2021-05-17 03:39:20|41845.5|41805.5|41845.5|41805.5|41845.5|41805.5|41840.9|41800.9|1
1621222770000|2021-05-17 03:39:30|41840.9|41800.9|41845.5|41805.5|41845.5|41805.5|41840.9|41800.9|0
1621222780000|2021-05-17 03:39:40|41840.5|41800.5|41840.5|41800.5|41845.5|41805.5|41840.5|41800.5|0
1621222800000|2021-05-17 03:40:00|41845.5|41805.5|41845.5|41805.5|41845.5|41805.5|41845.5|41805.5|0
1621222820000|2021-05-17 03:40:20|41850.5|41810.5|41850.5|41810.5|41850.5|41810.5|41850.5|41810.5|0
1621222830000|2021-05-17 03:40:30|41855.2|41815.2|41855.2|41815.2|41855.2|41815.2|41855.2|41815.2|0
1621222840000|2021-05-17 03:40:40|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|0
1621222870000|2021-05-17 03:41:10|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|1
1621222930000|2021-05-17 03:42:10|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|2
1621222990000|2021-05-17 03:43:10|41865.1|41825.1|41860.5|41820.5|41865.1|41825.1|41860.5|41820.5|0
1621223000000|2021-05-17 03:43:20|41865.1|41825.1|41865.1|41825.1|41865.1|41825.1|41865.1|41825.1|0
1621223010000|2021-05-17 03:43:30|41865.5|41825.5|41865.5|41825.5|41870.5|41830.5|41865.5|41825.5|0
1621223040000|2021-05-17 03:44:00|41870.1|41830.1|41865.5|41825.5|41870.1|41830.1|41865.5|41825.5|0
1621223050000|2021-05-17 03:44:10|41870.5|41830.5|41870.5|41830.5|41870.5|41830.5|41870.5|41830.5|0
1621223160000|2021-05-17 03:46:00|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|41860.5|41820.5|2
1621223280000|2021-05-17 03:48:00|||||||||1
1621223350000|2021-05-17 03:49:10|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|0
1621223360000|2021-05-17 03:49:20|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|1
1621223370000|2021-05-17 03:49:30|41850.4|41810.4|41860.8|41820.8|41860.8|41820.8|41850.4|41810.4|1
1621223380000|2021-05-17 03:49:40|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|0
1621223390000|2021-05-17 03:49:50|41865.1|41825.1|41865.1|41825.1|41865.1|41825.1|41865.1|41825.1|0
1621223420000|2021-05-17 03:50:20|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|0
1621223440000|2021-05-17 03:50:40|41855.4|41815.4|41855.4|41815.4|41855.4|41815.4|41855.4|41815.4|0
1621223480000|2021-05-17 03:51:20|41860.1|41820.1|41855.4|41815.4|41860.1|41820.1|41855.4|41815.4|0
1621223500000|2021-05-17 03:51:40|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|0
1621223520000|2021-05-17 03:52:00|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|41855.8|41815.8|1
1621223530000|2021-05-17 03:52:10|41855.4|41815.4|41860.4|41820.4|41860.4|41820.4|41855.4|41815.4|2
1621223540000|2021-05-17 03:52:20|41865.4|41825.4|41865.4|41825.4|41865.4|41825.4|41865.4|41825.4|1
1621223570000|2021-05-17 03:52:50|41870.1|41830.1|41865.4|41825.4|41870.1|41830.1|41865.4|41825.4|0
1621223580000|2021-05-17 03:53:00|41865.8|41825.8|41865.4|41825.4|41865.8|41825.8|41865.4|41825.4|0
1621223750000|2021-05-17 03:55:50|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|41860.4|41820.4|1
1621223880000|2021-05-17 03:58:00|41865.4|41825.4|41865.4|41825.4|41865.4|41825.4|41865.4|41825.4|0
1621223890000|2021-05-17 03:58:10|||||||||1
1621223930000|2021-05-17 03:58:50|41870.4|41830.4|41870.4|41830.4|41870.4|41830.4|41870.4|41830.4|0
1621223970000|2021-05-17 03:59:30|41865.7|41825.7|41865.7|41825.7|41865.7|41825.7|41865.7|41825.7|0
1621224000000|2021-05-17 04:00:00|41870.4|41830.4|41865.4|41825.4|41870.4|41830.4|41865.4|41825.4|0
1621224100000|2021-05-17 04:01:40|41865.7|41825.7|41870.4|41830.4|41870.4|41830.4|41865.4|41825.4|0
1621224110000|2021-05-17 04:01:50|41865.7|41825.7|41865.7|41825.7|41865.7|41825.7|41865.7|41825.7|0
1621224160000|2021-05-17 04:02:40|41870.3|41830.3|41865.7|41825.7|41870.3|41830.3|41865.7|41825.7|0
1621224270000|2021-05-17 04:04:30|41870.3|41830.3|41870.3|41830.3|41870.3|41830.3|41870.3|41830.3|0
1621224280000|2021-05-17 04:04:40|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|1
1621224330000|2021-05-17 04:05:30|41880|41840|41880.3|41840.3|41880.3|41840.3|41880|41840|1
1621224380000|2021-05-17 04:06:20|41900.3|41860.3|41895.7|41855.7|41900.3|41860.3|41895.7|41855.7|6
1621224390000|2021-05-17 04:06:30|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|0
1621224400000|2021-05-17 04:06:40|41904.6|41864.6|41915|41875|41915|41875|41904.6|41864.6|10
1621224420000|2021-05-17 04:07:00|41910.3|41870.3|41905.3|41865.3|41910.3|41870.3|41905.3|41865.3|1
1621224430000|2021-05-17 04:07:10|41905.7|41865.7|41905.7|41865.7|41905.7|41865.7|41905.7|41865.7|0
1621224470000|2021-05-17 04:07:50|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|1
1621224490000|2021-05-17 04:08:10|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|1
1621224500000|2021-05-17 04:08:20|41925.3|41885.3|41925.3|41885.3|41925.3|41885.3|41925.3|41885.3|1
1621224510000|2021-05-17 04:08:30|41930.3|41890.3|41925.3|41885.3|41930.3|41890.3|41925.3|41885.3|1
1621224520000|2021-05-17 04:08:40|41929.9|41889.9|41925.3|41885.3|41929.9|41889.9|41925.3|41885.3|1
1621224530000|2021-05-17 04:08:50|41920.7|41880.7|41925.7|41885.7|41925.7|41885.7|41920.3|41880.3|0
1621224550000|2021-05-17 04:09:10|41930.3|41890.3|41925.7|41885.7|41930.3|41890.3|41925.7|41885.7|2
1621224570000|2021-05-17 04:09:30|||||||||1
1621224580000|2021-05-17 04:09:40|41930.3|41890.3|41935.7|41895.7|41940.3|41900.3|41930.3|41890.3|6
1621224590000|2021-05-17 04:09:50|41940.3|41900.3|41935.7|41895.7|41940.3|41900.3|41935.7|41895.7|0
1621224600000|2021-05-17 04:10:00|41940.3|41900.3|41935.7|41895.7|41940.3|41900.3|41935.7|41895.7|1
1621224630000|2021-05-17 04:10:30|41940.3|41900.3|41935.7|41895.7|41940.3|41900.3|41935.7|41895.7|3
1621224640000|2021-05-17 04:10:40|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|0
1621224650000|2021-05-17 04:10:50|41935.7|41895.7|41935.3|41895.3|41935.7|41895.7|41935.3|41895.3|1
1621224660000|2021-05-17 04:11:00|41935.7|41895.7|41940.3|41900.3|41940.3|41900.3|41935.7|41895.7|2
1621224680000|2021-05-17 04:11:20|41935.3|41895.3|41930.6|41890.6|41935.6|41895.6|41930.6|41890.6|0
1621224690000|2021-05-17 04:11:30|41930.3|41890.3|41935.3|41895.3|41935.3|41895.3|41930.3|41890.3|0
1621224740000|2021-05-17 04:12:20|41935.6|41895.6|41935.3|41895.3|41935.6|41895.6|41935.3|41895.3|0
1621224750000|2021-05-17 04:12:30|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|0
1621224760000|2021-05-17 04:12:40|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|0
1621224770000|2021-05-17 04:12:50|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|1
1621224810000|2021-05-17 04:13:30|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|0
1621224820000|2021-05-17 04:13:40|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|0
1621224830000|2021-05-17 04:13:50|41939.9|41899.9|41940.3|41900.3|41940.3|41900.3|41939.9|41899.9|1
1621224840000|2021-05-17 04:14:00|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|1
1621224850000|2021-05-17 04:14:10|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|41935.3|41895.3|0
1621224900000|2021-05-17 04:15:00|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|1
1621224910000|2021-05-17 04:15:10|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|0
1621224940000|2021-05-17 04:15:40|41925.6|41885.6|41925.3|41885.3|41925.6|41885.6|41920.3|41880.3|8
1621224950000|2021-05-17 04:15:50|41920.3|41880.3|41925.3|41885.3|41925.3|41885.3|41920.3|41880.3|1
1621224960000|2021-05-17 04:16:00|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1621225000000|2021-05-17 04:16:40|41930.2|41890.2|41935.2|41895.2|41935.2|41895.2|41930.2|41890.2|1
1621225050000|2021-05-17 04:17:30|41939.9|41899.9|41940.2|41900.2|41940.2|41900.2|41939.9|41899.9|0
1621225060000|2021-05-17 04:17:40|41935.6|41895.6|41935.2|41895.2|41935.6|41895.6|41935.2|41895.2|0
1621225070000|2021-05-17 04:17:50|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|41935.6|41895.6|0
1621225080000|2021-05-17 04:18:00|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|0
1621225120000|2021-05-17 04:18:40|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|1
1621225130000|2021-05-17 04:18:50|41934.9|41894.9|41930.2|41890.2|41934.9|41894.9|41930.2|41890.2|0
1621225210000|2021-05-17 04:20:10|||||||||1
1621225260000|2021-05-17 04:21:00|41929.8|41889.8|41920.2|41880.2|41929.8|41889.8|41920.2|41880.2|2
1621225270000|2021-05-17 04:21:10|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1621225300000|2021-05-17 04:21:40|41920.6|41880.6|41920.2|41880.2|41925.2|41885.2|41920.2|41880.2|0
1621225310000|2021-05-17 04:21:50|41925.2|41885.2|41920.2|41880.2|41925.2|41885.2|41920.2|41880.2|5
1621225340000|2021-05-17 04:22:20|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1621225350000|2021-05-17 04:22:30|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|0
1621225360000|2021-05-17 04:22:40|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1621225370000|2021-05-17 04:22:50|41920.6|41880.6|41920.2|41880.2|41920.6|41880.6|41920.2|41880.2|0
1621225470000|2021-05-17 04:24:30|41915.2|41875.2|41915.6|41875.6|41915.6|41875.6|41915.2|41875.2|1
1621225500000|2021-05-17 04:25:00|41915.5|41875.5|41920.2|41880.2|41920.2|41880.2|41915.5|41875.5|0
1621225510000|2021-05-17 04:25:10|41915.5|41875.5|41915.5|41875.5|41915.5|41875.5|41915.5|41875.5|0
1621225520000|2021-05-17 04:25:20|41910.9|41870.9|41915.5|41875.5|41915.5|41875.5|41910.5|41870.5|1
1621225590000|2021-05-17 04:26:30|41920.2|41880.2|41910.2|41870.2|41920.2|41880.2|41910.2|41870.2|1
1621225620000|2021-05-17 04:27:00|41915.2|41875.2|41910.2|41870.2|41915.2|41875.2|41910.2|41870.2|0
1621225720000|2021-05-17 04:28:40|41915.5|41875.5|41915.2|41875.2|41915.5|41875.5|41915.2|41875.2|1
1621225740000|2021-05-17 04:29:00|41914.8|41874.8|41914.8|41874.8|41915.2|41875.2|41914.8|41874.8|0
1621225750000|2021-05-17 04:29:10|41915.5|41875.5|41915.5|41875.5|41915.5|41875.5|41915.5|41875.5|0
1621225760000|2021-05-17 04:29:20|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|0
1621225780000|2021-05-17 04:29:40|41920.1|41880.1|41920.1|41880.1|41920.1|41880.1|41915.5|41875.5|0
1621225790000|2021-05-17 04:29:50|41915.5|41875.5|41920.1|41880.1|41920.1|41880.1|41915.5|41875.5|0
1621225810000|2021-05-17 04:30:10|41915.5|41875.5|41919.8|41879.8|41919.8|41879.8|41910.5|41870.5|2
1621225820000|2021-05-17 04:30:20|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|8
1621225860000|2021-05-17 04:31:00|41940.1|41900.1|41940.1|41900.1|41940.1|41900.1|41940.1|41900.1|0
1621225910000|2021-05-17 04:31:50|41935.1|41895.1|41930.1|41890.1|41935.1|41895.1|41930.1|41890.1|0
1621225930000|2021-05-17 04:32:10|||||||||4
1621225960000|2021-05-17 04:32:40|41934.8|41894.8|41934.8|41894.8|41934.8|41894.8|41934.8|41894.8|0
1621225980000|2021-05-17 04:33:00|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|0
1621225990000|2021-05-17 04:33:10|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|1
1621226000000|2021-05-17 04:33:20|41940.1|41900.1|41945.1|41905.1|41945.1|41905.1|41940.1|41900.1|2
1621226040000|2021-05-17 04:34:00|||||||||2
1621226050000|2021-05-17 04:34:10|41950.1|41910.1|41955.1|41915.1|41955.5|41915.5|41950.1|41910.1|2
1621226090000|2021-05-17 04:34:50|41950.1|41910.1|41950.1|41910.1|41950.1|41910.1|41950.1|41910.1|0
1621226160000|2021-05-17 04:36:00|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|0
1621226200000|2021-05-17 04:36:40|41964.7|41924.7|41960.1|41920.1|41964.7|41924.7|41960.1|41920.1|5
1621226210000|2021-05-17 04:36:50|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|1
1621226220000|2021-05-17 04:37:00|41955.5|41915.5|41955.1|41915.1|41955.5|41915.5|41955.1|41915.1|0
1621226270000|2021-05-17 04:37:50|41959.7|41919.7|41955.1|41915.1|41959.7|41919.7|41955.1|41915.1|1
1621226290000|2021-05-17 04:38:10|41950.1|41910.1|41950.1|41910.1|41955.1|41915.1|41950.1|41910.1|1
1621226330000|2021-05-17 04:38:50|41954.7|41914.7|41950.1|41910.1|41955.1|41915.1|41950.1|41910.1|0
1621226400000|2021-05-17 04:40:00|41954.7|41914.7|41950.1|41910.1|41954.7|41914.7|41950.1|41910.1|0
1621226440000|2021-05-17 04:40:40|41939.7|41899.7|41940.1|41900.1|41940.1|41900.1|41939.7|41899.7|3
1621226450000|2021-05-17 04:40:50|41939.7|41899.7|41940.1|41900.1|41940.1|41900.1|41939.7|41899.7|2
1621226470000|2021-05-17 04:41:10|41944.7|41904.7|41945.1|41905.1|41945.1|41905.1|41944.7|41904.7|2
1621226480000|2021-05-17 04:41:20|41935.4|41895.4|41935.1|41895.1|41935.4|41895.4|41934.7|41894.7|4
1621226490000|2021-05-17 04:41:30|41935.4|41895.4|41935.4|41895.4|41935.4|41895.4|41935.4|41895.4|0
1621226500000|2021-05-17 04:41:40|41935.1|41895.1|41930.1|41890.1|41935.1|41895.1|41930.1|41890.1|5
1621226510000|2021-05-17 04:41:50|41934.7|41894.7|41934.7|41894.7|41934.7|41894.7|41934.7|41894.7|0
1621226520000|2021-05-17 04:42:00|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|1
1621226530000|2021-05-17 04:42:10|41929.7|41889.7|41930.1|41890.1|41930.1|41890.1|41929.7|41889.7|2
1621226560000|2021-05-17 04:42:40|41930|41890|41930|41890|41930|41890|41930|41890|0
1621226630000|2021-05-17 04:43:50|41935|41895|41935|41895|41935.4|41895.4|41935|41895|0
1621226640000|2021-05-17 04:44:00|||||||||1
1621226700000|2021-05-17 04:45:00|41940|41900|41930|41890|41940|41900|41930|41890|1
1621226800000|2021-05-17 04:46:40|41929.7|41889.7|41925|41885|41929.7|41889.7|41920.4|41880.4|2
1621226820000|2021-05-17 04:47:00|41920.4|41880.4|41924.6|41884.6|41925|41885|41920.4|41880.4|1
1621226830000|2021-05-17 04:47:10|41920|41880|41925|41885|41925|41885|41920|41880|4
1621226840000|2021-05-17 04:47:20|41920.4|41880.4|41920|41880|41920.4|41880.4|41920|41880|0
1621226990000|2021-05-17 04:49:50|41924.6|41884.6|41924.6|41884.6|41924.6|41884.6|41924.6|41884.6|0
1621227130000|2021-05-17 04:52:10|41920|41880|41920|41880|41920|41880|41920|41880|2
1621227150000|2021-05-17 04:52:30|41929.6|41889.6|41929.6|41889.6|41929.6|41889.6|41929.6|41889.6|1
1621227420000|2021-05-17 04:57:00|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|1
1621227460000|2021-05-17 04:57:40|41939.6|41899.6|41939.6|41899.6|41939.6|41899.6|41939.6|41899.6|2
1621227470000|2021-05-17 04:57:50|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1621227640000|2021-05-17 05:00:40|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|3
1621227660000|2021-05-17 05:01:00|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|0
1621227690000|2021-05-17 05:01:30|41944.2|41904.2|41939.9|41899.9|41944.5|41904.5|41939.9|41899.9|1
1621227730000|2021-05-17 05:02:10|41935.3|41895.3|41929.9|41889.9|41935.3|41895.3|41929.9|41889.9|2
1621227740000|2021-05-17 05:02:20|41934.5|41894.5|41929.9|41889.9|41934.5|41894.5|41929.9|41889.9|3
1621227790000|2021-05-17 05:03:10|41934.5|41894.5|41929.9|41889.9|41934.5|41894.5|41929.9|41889.9|0
1621227850000|2021-05-17 05:04:10|41929.5|41889.5|41924.5|41884.5|41929.5|41889.5|41924.5|41884.5|3
1621227870000|2021-05-17 05:04:30|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|0
1621227910000|2021-05-17 05:05:10|41924.9|41884.9|41925.3|41885.3|41929.5|41889.5|41924.9|41884.9|0
1621227920000|2021-05-17 05:05:20|41929.5|41889.5|41925.2|41885.2|41929.9|41889.9|41924.9|41884.9|1
1621227940000|2021-05-17 05:05:40|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1621227950000|2021-05-17 05:05:50|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|0
1621227990000|2021-05-17 05:06:30|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1621228000000|2021-05-17 05:06:40|41920.2|41880.2|41929.9|41889.9|41929.9|41889.9|41920.2|41880.2|1
1621228020000|2021-05-17 05:07:00|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1621228030000|2021-05-17 05:07:10|||||||||2
1621228100000|2021-05-17 05:08:20|||||||||10
1621228110000|2021-05-17 05:08:30|41924.5|41884.5|41919.9|41879.9|41924.5|41884.5|41919.9|41879.9|0
1621228140000|2021-05-17 05:09:00|41914.9|41874.9|41914.9|41874.9|41914.9|41874.9|41914.9|41874.9|0
1621228150000|2021-05-17 05:09:10|41910.2|41870.2|41914.9|41874.9|41914.9|41874.9|41910.2|41870.2|1
1621228160000|2021-05-17 05:09:20|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|0
1621228170000|2021-05-17 05:09:30|41910.2|41870.2|41914.8|41874.8|41914.8|41874.8|41910.2|41870.2|1
1621228230000|2021-05-17 05:10:30|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|0
1621228250000|2021-05-17 05:10:50|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|0
1621228280000|2021-05-17 05:11:20|41910.2|41870.2|41919.8|41879.8|41919.8|41879.8|41910.2|41870.2|1
1621228300000|2021-05-17 05:11:40|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|1
1621228310000|2021-05-17 05:11:50|41934.8|41894.8|41934.5|41894.5|41934.8|41894.8|41934.5|41894.5|3
1621228320000|2021-05-17 05:12:00|41929.5|41889.5|41919.8|41879.8|41929.8|41889.8|41919.8|41879.8|0
1621228340000|2021-05-17 05:12:20|41914.8|41874.8|41924.5|41884.5|41924.5|41884.5|41909.8|41869.8|12
1621228380000|2021-05-17 05:13:00|41929.1|41889.1|41929.8|41889.8|41929.8|41889.8|41929.1|41889.1|1
1621228400000|2021-05-17 05:13:20|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1621228410000|2021-05-17 05:13:30|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|0
1621228470000|2021-05-17 05:14:30|41929.4|41889.4|41929.8|41889.8|41929.8|41889.8|41929.4|41889.4|0
1621228480000|2021-05-17 05:14:40|41919.8|41879.8|41919.8|41879.8|41924.4|41884.4|41919.8|41879.8|1
1621228490000|2021-05-17 05:14:50|41924.4|41884.4|41924.4|41884.4|41924.8|41884.8|41919.8|41879.8|0
1621228500000|2021-05-17 05:15:00|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|0
1621228530000|2021-05-17 05:15:30|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|10
1621228560000|2021-05-17 05:16:00|41954.8|41914.8|41954.8|41914.8|41954.8|41914.8|41954.8|41914.8|0
1621228580000|2021-05-17 05:16:20|41955.2|41915.2|41954.8|41914.8|41955.2|41915.2|41954.8|41914.8|0
1621228590000|2021-05-17 05:16:30|41955.5|41915.5|41954.8|41914.8|41955.5|41915.5|41954.8|41914.8|12
1621228620000|2021-05-17 05:17:00|41950.2|41910.2|41954.8|41914.8|41954.8|41914.8|41950.2|41910.2|1
1621228720000|2021-05-17 05:18:40|41959.8|41919.8|41954.8|41914.8|41959.8|41919.8|41954.8|41914.8|0
1621228730000|2021-05-17 05:18:50|41949.8|41909.8|41949.8|41909.8|41949.8|41909.8|41949.8|41909.8|4
1621228740000|2021-05-17 05:19:00|41939.8|41899.8|41944.8|41904.8|41944.8|41904.8|41939.8|41899.8|3
1621228750000|2021-05-17 05:19:10|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|0
1621228790000|2021-05-17 05:19:50|41944.8|41904.8|41944.8|41904.8|41944.8|41904.8|41944.8|41904.8|2
1621228800000|2021-05-17 05:20:00|41945.1|41905.1|41949.8|41909.8|41949.8|41909.8|41945.1|41905.1|1
1621228820000|2021-05-17 05:20:20|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|1
1621228830000|2021-05-17 05:20:30|41954.8|41914.8|41969.8|41929.8|41969.8|41929.8|41954.8|41914.8|0
1621228840000|2021-05-17 05:20:40|41974.4|41934.4|41974.4|41934.4|41974.4|41934.4|41974.4|41934.4|1
1621228850000|2021-05-17 05:20:50|41969.8|41929.8|41974.8|41934.8|41974.8|41934.8|41969.8|41929.8|0
1621228860000|2021-05-17 05:21:00|41974.4|41934.4|41974.4|41934.4|41979|41939|41974.4|41934.4|11
1621228870000|2021-05-17 05:21:10|41974.8|41934.8|41974.8|41934.8|41979.8|41939.8|41974.8|41934.8|1
1621228890000|2021-05-17 05:21:30|41970.1|41930.1|41974.8|41934.8|41974.8|41934.8|41970.1|41930.1|1
1621228900000|2021-05-17 05:21:40|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|0
1621228920000|2021-05-17 05:22:00|42004.4|41964.4|42004.4|41964.4|42004.4|41964.4|42004.4|41964.4|7
1621228930000|2021-05-17 05:22:10|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|42009.8|41969.8|0
1621228960000|2021-05-17 05:22:40|42009.7|41969.7|42014.7|41974.7|42014.7|41974.7|42009.7|41969.7|9
1621228970000|2021-05-17 05:22:50|42015.1|41975.1|42024.4|41984.4|42029.4|41989.4|42015.1|41975.1|6
1621228990000|2021-05-17 05:23:10|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|0
1621229010000|2021-05-17 05:23:30|42014.7|41974.7|42024.4|41984.4|42024.4|41984.4|42014.7|41974.7|3
1621229050000|2021-05-17 05:24:10|42019.7|41979.7|42024.4|41984.4|42024.4|41984.4|42019.7|41979.7|1
1621229080000|2021-05-17 05:24:40|||||||||2
1621229090000|2021-05-17 05:24:50|42019.7|41979.7|42024.4|41984.4|42024.4|41984.4|42019.7|41979.7|0
1621229120000|2021-05-17 05:25:20|||||||||1
1621229130000|2021-05-17 05:25:30|||||||||1
1621229150000|2021-05-17 05:25:50|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|3
1621229160000|2021-05-17 05:26:00|42009.7|41969.7|42014.4|41974.4|42014.4|41974.4|42009.7|41969.7|5
1621229170000|2021-05-17 05:26:10|42014|41974|42014.7|41974.7|42014.7|41974.7|42004.7|41964.7|1
1621229240000|2021-05-17 05:27:20|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|0
1621229250000|2021-05-17 05:27:30|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42009.7|41969.7|1
1621229270000|2021-05-17 05:27:50|42010.1|41970.1|42004.7|41964.7|42010.1|41970.1|42004.7|41964.7|2
1621229400000|2021-05-17 05:30:00|42000.1|41960.1|41994.7|41954.7|42009.7|41969.7|41994.7|41954.7|4
1621229410000|2021-05-17 05:30:10|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|0
1621229420000|2021-05-17 05:30:20|41999.7|41959.7|41999.7|41959.7|42004.3|41964.3|41994.7|41954.7|0
1621229430000|2021-05-17 05:30:30|41994.7|41954.7|41984.3|41944.3|41994.7|41954.7|41979.7|41939.7|2
1621229440000|2021-05-17 05:30:40|41989.7|41949.7|41994.7|41954.7|41994.7|41954.7|41984.7|41944.7|1
1621229450000|2021-05-17 05:30:50|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|41994.7|41954.7|0
1621229460000|2021-05-17 05:31:00|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|0
1621229470000|2021-05-17 05:31:10|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|0
1621229490000|2021-05-17 05:31:30|42004.3|41964.3|41994.7|41954.7|42004.3|41964.3|41994.7|41954.7|1
1621229500000|2021-05-17 05:31:40|41990.1|41950.1|41999.7|41959.7|41999.7|41959.7|41989.7|41949.7|1
1621229510000|2021-05-17 05:31:50|42004.3|41964.3|41999.7|41959.7|42004.3|41964.3|41999.7|41959.7|0
1621229520000|2021-05-17 05:32:00|42004.3|41964.3|42014.7|41974.7|42014.7|41974.7|42004.3|41964.3|1
1621229530000|2021-05-17 05:32:10|42019.7|41979.7|42004.7|41964.7|42019.7|41979.7|42004.7|41964.7|0
1621229560000|2021-05-17 05:32:40|42014.7|41974.7|42005|41965|42014.7|41974.7|42005|41965|0
1621229570000|2021-05-17 05:32:50|42004.7|41964.7|42004.7|41964.7|42004.7|41964.7|42004.7|41964.7|0
1621229580000|2021-05-17 05:33:00|41999.7|41959.7|41994.7|41954.7|41999.7|41959.7|41994.7|41954.7|0
1621229590000|2021-05-17 05:33:10|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|0
1621229610000|2021-05-17 05:33:30|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|0
1621229620000|2021-05-17 05:33:40|42004.3|41964.3|42009.7|41969.7|42009.7|41969.7|42004.3|41964.3|0
1621229630000|2021-05-17 05:33:50|42005|41965|42014.3|41974.3|42014.3|41974.3|42004.7|41964.7|0
1621229640000|2021-05-17 05:34:00|42014.7|41974.7|42024.3|41984.3|42024.3|41984.3|42014.7|41974.7|1
1621229660000|2021-05-17 05:34:20|42024.7|41984.7|42024.7|41984.7|42034.7|41994.7|42024.7|41984.7|0
1621229670000|2021-05-17 05:34:30|42029.3|41989.3|42034.3|41994.3|42034.3|41994.3|42029.3|41989.3|0
1621229680000|2021-05-17 05:34:40|42034.7|41994.7|42048.9|42008.9|42048.9|42008.9|42034.7|41994.7|1
1621229690000|2021-05-17 05:34:50|42049.7|42009.7|42054.7|42014.7|42054.7|42014.7|42049.7|42009.7|0
1621229700000|2021-05-17 05:35:00|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|2
1621229710000|2021-05-17 05:35:10|42079.3|42039.3|42084.3|42044.3|42084.7|42044.7|42079.3|42039.3|3
1621229720000|2021-05-17 05:35:20|42084.7|42044.7|42074.7|42034.7|42084.7|42044.7|42074.7|42034.7|1
1621229730000|2021-05-17 05:35:30|42094.7|42054.7|42094.7|42054.7|42094.7|42054.7|42094.7|42054.7|1
1621229740000|2021-05-17 05:35:40|42093.9|42053.9|42084.7|42044.7|42093.9|42053.9|42084.7|42044.7|1
1621229760000|2021-05-17 05:36:00|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|42080|42040|1
1621229780000|2021-05-17 05:36:20|42083.9|42043.9|42074.6|42034.6|42083.9|42043.9|42074.6|42034.6|1
1621229790000|2021-05-17 05:36:30|42070|42030|42074.6|42034.6|42074.6|42034.6|42070|42030|1
1621229810000|2021-05-17 05:36:50|42070|42030|42074.6|42034.6|42074.6|42034.6|42059.6|42019.6|12
1621229820000|2021-05-17 05:37:00|42064.6|42024.6|42064.3|42024.3|42064.6|42024.6|42059.6|42019.6|0
1621229830000|2021-05-17 05:37:10|42059.6|42019.6|42059.6|42019.6|42064.6|42024.6|42059.6|42019.6|0
1621229840000|2021-05-17 05:37:20|42064.3|42024.3|42064.6|42024.6|42064.6|42024.6|42064.3|42024.3|0
1621229850000|2021-05-17 05:37:30|42060|42020|42059.6|42019.6|42060|42020|42059.6|42019.6|0
1621229860000|2021-05-17 05:37:40|||||||||1
1621229870000|2021-05-17 05:37:50|42054.6|42014.6|42044.3|42004.3|42054.6|42014.6|42039.6|41999.6|3
1621229880000|2021-05-17 05:38:00|42039.6|41999.6|42044.3|42004.3|42044.3|42004.3|42029.6|41989.6|2
1621229910000|2021-05-17 05:38:30|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|42029.6|41989.6|1
1621229920000|2021-05-17 05:38:40|42030|41990|42034.6|41994.6|42034.6|41994.6|42030|41990|0
1621229950000|2021-05-17 05:39:10|42039.6|41999.6|42044.3|42004.3|42044.3|42004.3|42039.6|41999.6|0
1621229960000|2021-05-17 05:39:20|42043.9|42003.9|42034.6|41994.6|42043.9|42003.9|42034.6|41994.6|1
1621230040000|2021-05-17 05:40:40|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1621230050000|2021-05-17 05:40:50|42044.2|42004.2|42049.6|42009.6|42049.6|42009.6|42044.2|42004.2|0
1621230070000|2021-05-17 05:41:10|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1621230080000|2021-05-17 05:41:20|42049.2|42009.2|42054.6|42014.6|42059.6|42019.6|42049.2|42009.2|0
1621230110000|2021-05-17 05:41:50|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1621230130000|2021-05-17 05:42:10|42049.2|42009.2|42054.6|42014.6|42054.6|42014.6|42044.6|42004.6|0
1621230140000|2021-05-17 05:42:20|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|0
1621230150000|2021-05-17 05:42:30|42054.2|42014.2|42054.6|42014.6|42059.2|42019.2|42054.2|42014.2|1
1621230170000|2021-05-17 05:42:50|42059.6|42019.6|42059.6|42019.6|42059.6|42019.6|42054.6|42014.6|0
1621230180000|2021-05-17 05:43:00|42064.6|42024.6|42054.6|42014.6|42064.6|42024.6|42054.6|42014.6|1
1621230200000|2021-05-17 05:43:20|42049.6|42009.6|42044.6|42004.6|42049.6|42009.6|42040|42000|1
1621230230000|2021-05-17 05:43:50|42034.6|41994.6|42034.6|41994.6|42034.6|41994.6|42029.6|41989.6|0
1621230260000|2021-05-17 05:44:20|42029.6|41989.6|42034.6|41994.6|42034.6|41994.6|42029.6|41989.6|0
1621230290000|2021-05-17 05:44:50|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|0
1621230310000|2021-05-17 05:45:10|42030|41990|42034.6|41994.6|42034.6|41994.6|42029.6|41989.6|1
1621230320000|2021-05-17 05:45:20|||||||||1
1621230360000|2021-05-17 05:46:00|42044.2|42004.2|42044.9|42004.9|42049.6|42009.6|42044.2|42004.2|0
1621230370000|2021-05-17 05:46:10|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1621230390000|2021-05-17 05:46:30|42049.2|42009.2|42054.6|42014.6|42054.6|42014.6|42049.2|42009.2|0
1621230400000|2021-05-17 05:46:40|42049.6|42009.6|42054.6|42014.6|42054.6|42014.6|42049.6|42009.6|0
1621230410000|2021-05-17 05:46:50|42049.9|42009.9|42049.6|42009.6|42049.9|42009.9|42049.6|42009.6|0
1621230430000|2021-05-17 05:47:10|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|1
1621230470000|2021-05-17 05:47:50|||||||||1
1621230480000|2021-05-17 05:48:00|42064.2|42024.2|42054.6|42014.6|42064.2|42024.2|42054.6|42014.6|0
1621230500000|2021-05-17 05:48:20|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|0
1621230510000|2021-05-17 05:48:30|42054.6|42014.6|42054.6|42014.6|42054.6|42014.6|42054.6|42014.6|1
1621230530000|2021-05-17 05:48:50|42049.9|42009.9|42039.6|41999.6|42049.9|42009.9|42039.6|41999.6|1
1621230540000|2021-05-17 05:49:00|42034.9|41994.9|42044.6|42004.6|42044.6|42004.6|42030.3|41990.3|1
1621230570000|2021-05-17 05:49:30|42044.5|42004.5|42034.9|41994.9|42044.5|42004.5|42034.9|41994.9|0
1621230580000|2021-05-17 05:49:40|42039.5|41999.5|42044.5|42004.5|42044.5|42004.5|42039.5|41999.5|0
1621230590000|2021-05-17 05:49:50|42039.9|41999.9|42034.9|41994.9|42039.9|41999.9|42034.9|41994.9|0
1621230600000|2021-05-17 05:50:00|42039.5|41999.5|42044.2|42004.2|42044.2|42004.2|42039.5|41999.5|0
1621230610000|2021-05-17 05:50:10|42044.5|42004.5|42024.5|41984.5|42044.5|42004.5|42024.5|41984.5|3
1621230630000|2021-05-17 05:50:30|42024.2|41984.2|42014.9|41974.9|42024.2|41984.2|42014.9|41974.9|5
1621230640000|2021-05-17 05:50:40|42019.5|41979.5|42024.9|41984.9|42024.9|41984.9|42019.5|41979.5|2
1621230650000|2021-05-17 05:50:50|42029.2|41989.2|42019.5|41979.5|42029.5|41989.5|42019.5|41979.5|3
1621230700000|2021-05-17 05:51:40|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|0
1621230720000|2021-05-17 05:52:00|42010.3|41970.3|42014.9|41974.9|42014.9|41974.9|42010.3|41970.3|0
1621230730000|2021-05-17 05:52:10|42009.9|41969.9|42014.5|41974.5|42014.5|41974.5|42009.5|41969.5|0
1621230740000|2021-05-17 05:52:20|42009.5|41969.5|42004.5|41964.5|42009.5|41969.5|42004.5|41964.5|2
1621230750000|2021-05-17 05:52:30|42004.9|41964.9|42004.5|41964.5|42009.5|41969.5|42004.5|41964.5|0
1621230760000|2021-05-17 05:52:40|41999.9|41959.9|41999.5|41959.5|41999.9|41959.9|41999.5|41959.5|0
1621230780000|2021-05-17 05:53:00|41999.9|41959.9|42004.5|41964.5|42004.5|41964.5|41999.9|41959.9|1
1621230800000|2021-05-17 05:53:20|41999.9|41959.9|41994.5|41954.5|41999.9|41959.9|41994.5|41954.5|0
1621230820000|2021-05-17 05:53:40|||||||||1
1621230850000|2021-05-17 05:54:10|41989.9|41949.9|41989.5|41949.5|41989.9|41949.9|41989.5|41949.5|0
1621230870000|2021-05-17 05:54:30|41994.5|41954.5|41994.5|41954.5|41994.5|41954.5|41994.5|41954.5|0
1621230880000|2021-05-17 05:54:40|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|3
1621230910000|2021-05-17 05:55:10|41994.5|41954.5|41994.5|41954.5|41994.5|41954.5|41989.9|41949.9|1
1621230920000|2021-05-17 05:55:20|||||||||1
1621230930000|2021-05-17 05:55:30|41999.5|41959.5|41999.5|41959.5|41999.5|41959.5|41999.5|41959.5|1
1621230940000|2021-05-17 05:55:40|||||||||1
1621230950000|2021-05-17 05:55:50|42000.2|41960.2|42019.5|41979.5|42024.1|41984.1|42000.2|41960.2|4
1621230960000|2021-05-17 05:56:00|42009.5|41969.5|42009.5|41969.5|42009.5|41969.5|42009.5|41969.5|2
1621230970000|2021-05-17 05:56:10|42004.9|41964.9|41994.5|41954.5|42004.9|41964.9|41994.5|41954.5|3
1621231000000|2021-05-17 05:56:40|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|0
1621231030000|2021-05-17 05:57:10|41989.5|41949.5|41984.5|41944.5|41989.5|41949.5|41984.5|41944.5|0
1621231040000|2021-05-17 05:57:20|41984.9|41944.9|41984.5|41944.5|41994.1|41954.1|41984.5|41944.5|4
1621231060000|2021-05-17 05:57:40|41979.9|41939.9|41969.5|41929.5|41979.9|41939.9|41969.5|41929.5|1
1621231070000|2021-05-17 05:57:50|41988.7|41948.7|41974.1|41934.1|41988.7|41948.7|41974.1|41934.1|7
1621231080000|2021-05-17 05:58:00|41973.7|41933.7|41973.7|41933.7|41973.7|41933.7|41973.7|41933.7|0
1621231090000|2021-05-17 05:58:10|41969.1|41929.1|41968.7|41928.7|41969.1|41929.1|41968.7|41928.7|1
1621231100000|2021-05-17 05:58:20|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41973.7|41933.7|6
1621231120000|2021-05-17 05:58:40|41973.7|41933.7|41973.7|41933.7|41973.7|41933.7|41973.7|41933.7|1
1621231140000|2021-05-17 05:59:00|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1621231150000|2021-05-17 05:59:10|41964.1|41924.1|41964.1|41924.1|41964.1|41924.1|41964.1|41924.1|1
1621231160000|2021-05-17 05:59:20|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|0
1621231170000|2021-05-17 05:59:30|41964.1|41924.1|41963.7|41923.7|41964.1|41924.1|41963.7|41923.7|0
1621231180000|2021-05-17 05:59:40|41964.1|41924.1|41973.7|41933.7|41973.7|41933.7|41964.1|41924.1|1
1621231190000|2021-05-17 05:59:50|41969.1|41929.1|41968.7|41928.7|41969.1|41929.1|41968.7|41928.7|0
1621231200000|2021-05-17 06:00:00|41973.3|41933.3|41978.7|41938.7|41978.7|41938.7|41973.3|41933.3|0
1621231210000|2021-05-17 06:00:10|41983.3|41943.3|41983.7|41943.7|41988.7|41948.7|41983.3|41943.3|0
1621231220000|2021-05-17 06:00:20|41978.7|41938.7|41983.3|41943.3|41983.3|41943.3|41978.7|41938.7|0
1621231230000|2021-05-17 06:00:30|41983.7|41943.7|41984.1|41944.1|41984.1|41944.1|41983.7|41943.7|0
1621231250000|2021-05-17 06:00:50|41983.7|41943.7|41984.1|41944.1|41984.1|41944.1|41983.7|41943.7|0
1621231270000|2021-05-17 06:01:10|41983.7|41943.7|41984.1|41944.1|41984.1|41944.1|41983.7|41943.7|0
1621231280000|2021-05-17 06:01:20|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|0
1621231300000|2021-05-17 06:01:40|41993.7|41953.7|41993.7|41953.7|41998.7|41958.7|41993.7|41953.7|1
1621231310000|2021-05-17 06:01:50|41998.7|41958.7|41998.7|41958.7|41998.7|41958.7|41998.7|41958.7|0
1621231330000|2021-05-17 06:02:10|42013.7|41973.7|42008.7|41968.7|42013.7|41973.7|42008.7|41968.7|1
1621231340000|2021-05-17 06:02:20|42004.1|41964.1|41994.1|41954.1|42004.1|41964.1|41994.1|41954.1|2
1621231350000|2021-05-17 06:02:30|42008.7|41968.7|42018.7|41978.7|42018.7|41978.7|42008.7|41968.7|5
1621231370000|2021-05-17 06:02:50|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|2
1621231380000|2021-05-17 06:03:00|42023.7|41983.7|42043.7|42003.7|42044.1|42004.1|42023.7|41983.7|2
1621231390000|2021-05-17 06:03:10|42044.1|42004.1|42044.1|42004.1|42048.7|42008.7|42044.1|42004.1|4
1621231400000|2021-05-17 06:03:20|42044.4|42004.4|42049.1|42009.1|42049.1|42009.1|42044.4|42004.4|0
1621231410000|2021-05-17 06:03:30|42044.4|42004.4|42049.1|42009.1|42049.1|42009.1|42039.1|41999.1|3
1621231420000|2021-05-17 06:03:40|42044.4|42004.4|42049.1|42009.1|42049.1|42009.1|42044.4|42004.4|3
1621231430000|2021-05-17 06:03:50|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|3
1621231440000|2021-05-17 06:04:00|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|42039.4|41999.4|5
1621231450000|2021-05-17 06:04:10|42049.1|42009.1|42064.1|42024.1|42064.1|42024.1|42049.1|42009.1|3
1621231460000|2021-05-17 06:04:20|42073.7|42033.7|42073.7|42033.7|42073.7|42033.7|42073.7|42033.7|0
1621231470000|2021-05-17 06:04:30|42068.7|42028.7|42068.7|42028.7|42068.7|42028.7|42068.7|42028.7|0
1621231480000|2021-05-17 06:04:40|42064.1|42024.1|42058.7|42018.7|42064.1|42024.1|42058.7|42018.7|5
1621231490000|2021-05-17 06:04:50|42059.1|42019.1|42058.7|42018.7|42059.1|42019.1|42058.7|42018.7|0
1621231510000|2021-05-17 06:05:10|42073.7|42033.7|42073.7|42033.7|42073.7|42033.7|42073.7|42033.7|1
1621231530000|2021-05-17 06:05:30|42073.3|42033.3|42064.1|42024.1|42073.3|42033.3|42064.1|42024.1|1
1621231540000|2021-05-17 06:05:40|42068.7|42028.7|42073.7|42033.7|42078.3|42038.3|42068.7|42028.7|1
1621231550000|2021-05-17 06:05:50|42069.1|42029.1|42064.1|42024.1|42069.1|42029.1|42063.7|42023.7|3
1621231560000|2021-05-17 06:06:00|42059.4|42019.4|42083.7|42043.7|42088.7|42048.7|42058.7|42018.7|12
1621231570000|2021-05-17 06:06:10|42088.3|42048.3|42093.7|42053.7|42093.7|42053.7|42088.3|42048.3|3
1621231590000|2021-05-17 06:06:30|42088.7|42048.7|42108.7|42068.7|42108.7|42068.7|42088.7|42048.7|2
1621231600000|2021-05-17 06:06:40|42114.4|42074.4|42143.7|42103.7|42148.3|42108.3|42114|42074|12
1621231610000|2021-05-17 06:06:50|42153.3|42113.3|42173.3|42133.3|42173.7|42133.7|42153.3|42113.3|21
1621231620000|2021-05-17 06:07:00|42163.7|42123.7|42149|42109|42164|42124|42149|42109|4
1621231630000|2021-05-17 06:07:10|42154|42114|42153.7|42113.7|42158.7|42118.7|42153.7|42113.7|2
1621231640000|2021-05-17 06:07:20|||||||||2
1621231650000|2021-05-17 06:07:30|42148.7|42108.7|42153.7|42113.7|42158.7|42118.7|42148.7|42108.7|5
1621231660000|2021-05-17 06:07:40|42158.7|42118.7|42153.7|42113.7|42158.7|42118.7|42153.7|42113.7|2
1621231670000|2021-05-17 06:07:50|42149|42109|42153.7|42113.7|42158.7|42118.7|42149|42109|2
1621231680000|2021-05-17 06:08:00|42148.7|42108.7|42134|42094|42148.7|42108.7|42129|42089|9
1621231690000|2021-05-17 06:08:10|42129.4|42089.4|42129|42089|42129.4|42089.4|42129|42089|0
1621231700000|2021-05-17 06:08:20|42124.4|42084.4|42119|42079|42124.4|42084.4|42119|42079|1
1621231710000|2021-05-17 06:08:30|42124.4|42084.4|42124.4|42084.4|42124.4|42084.4|42124.4|42084.4|1
1621231720000|2021-05-17 06:08:40|42129|42089|42138.7|42098.7|42138.7|42098.7|42129|42089|1
1621231730000|2021-05-17 06:08:50|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|1
1621231740000|2021-05-17 06:09:00|42149|42109|42154|42114|42154|42114|42149|42109|1
1621231750000|2021-05-17 06:09:10|42158.7|42118.7|42143.7|42103.7|42158.7|42118.7|42143.7|42103.7|7
1621231760000|2021-05-17 06:09:20|42143.6|42103.6|42143.6|42103.6|42143.6|42103.6|42134|42094|1
1621231770000|2021-05-17 06:09:30|42138.6|42098.6|42143.6|42103.6|42143.6|42103.6|42138.6|42098.6|1
1621231780000|2021-05-17 06:09:40|42148.6|42108.6|42144|42104|42148.6|42108.6|42144|42104|2
1621231810000|2021-05-17 06:10:10|42139|42099|42144|42104|42149|42109|42139|42099|1
1621231840000|2021-05-17 06:10:40|42149|42109|42144|42104|42149|42109|42144|42104|0
1621231850000|2021-05-17 06:10:50|42134.4|42094.4|42144|42104|42144|42104|42134.4|42094.4|1
1621231860000|2021-05-17 06:11:00|42139.4|42099.4|42139|42099|42139.4|42099.4|42139|42099|0
1621231870000|2021-05-17 06:11:10|42134|42094|42134.4|42094.4|42134.4|42094.4|42134|42094|0
1621231880000|2021-05-17 06:11:20|42134|42094|42144.4|42104.4|42144.4|42104.4|42124.4|42084.4|11
1621231890000|2021-05-17 06:11:30|42149|42109|42144.4|42104.4|42149|42109|42144.4|42104.4|1
1621231900000|2021-05-17 06:11:40|42144|42104|42144|42104|42144|42104|42144|42104|0
1621231910000|2021-05-17 06:11:50|42139.4|42099.4|42134.4|42094.4|42139.4|42099.4|42134|42094|2
1621231920000|2021-05-17 06:12:00|42139|42099|42134.4|42094.4|42139|42099|42134.4|42094.4|1
1621231930000|2021-05-17 06:12:10|42134|42094|42129|42089|42134.4|42094.4|42124.4|42084.4|4
1621231940000|2021-05-17 06:12:20|42134|42094|42134|42094|42134|42094|42129.4|42089.4|0
1621231950000|2021-05-17 06:12:30|42133.6|42093.6|42129|42089|42133.6|42093.6|42129|42089|0
1621231980000|2021-05-17 06:13:00|42124.4|42084.4|42129|42089|42129|42089|42119.4|42079.4|7
1621231990000|2021-05-17 06:13:10|42124.4|42084.4|42124.4|42084.4|42129|42089|42124.4|42084.4|5
1621232020000|2021-05-17 06:13:40|42129|42089|42124.4|42084.4|42129|42089|42124.4|42084.4|2
1621232030000|2021-05-17 06:13:50|42129|42089|42124.4|42084.4|42129|42089|42124.4|42084.4|1
1621232070000|2021-05-17 06:14:30|42129|42089|42124.4|42084.4|42129|42089|42124.4|42084.4|0
1621232090000|2021-05-17 06:14:50|42129|42089|42149|42109|42149|42109|42129|42089|8
1621232100000|2021-05-17 06:15:00|||||||||4
1621232110000|2021-05-17 06:15:10|42149.4|42109.4|42149|42109|42154|42114|42149|42109|1
1621232120000|2021-05-17 06:15:20|42153.6|42113.6|42154|42114|42154|42114|42149|42109|2
1621232130000|2021-05-17 06:15:30|42158.6|42118.6|42149.4|42109.4|42158.6|42118.6|42149.4|42109.4|1
1621232140000|2021-05-17 06:15:40|42149|42109|42149|42109|42149|42109|42149|42109|3
1621232150000|2021-05-17 06:15:50|42154|42114|42149|42109|42154|42114|42149|42109|0
1621232160000|2021-05-17 06:16:00|42154|42114|42149|42109|42154|42114|42149|42109|1
1621232170000|2021-05-17 06:16:10|42139.3|42099.3|42139.3|42099.3|42139.3|42099.3|42139.3|42099.3|1
1621232180000|2021-05-17 06:16:20|42144|42104|42144|42104|42144|42104|42144|42104|2
1621232200000|2021-05-17 06:16:40|42139.3|42099.3|42139.3|42099.3|42139.3|42099.3|42139.3|42099.3|0
1621232210000|2021-05-17 06:16:50|42129|42089|42124.3|42084.3|42129|42089|42124.3|42084.3|22
1621232230000|2021-05-17 06:17:10|42124|42084|42124.3|42084.3|42124.3|42084.3|42124|42084|0
1621232250000|2021-05-17 06:17:30|42129|42089|42129.3|42089.3|42134.3|42094.3|42129|42089|2
1621232260000|2021-05-17 06:17:40|42134|42094|42134.3|42094.3|42139|42099|42129.3|42089.3|2
1621232280000|2021-05-17 06:18:00|42129.7|42089.7|42144|42104|42144|42104|42129.7|42089.7|2
1621232290000|2021-05-17 06:18:10|42144.3|42104.3|42149|42109|42149|42109|42144|42104|6
1621232350000|2021-05-17 06:19:10|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|0
1621232360000|2021-05-17 06:19:20|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|1
1621232400000|2021-05-17 06:20:00|42148.9|42108.9|42153.9|42113.9|42153.9|42113.9|42148.9|42108.9|1
1621232410000|2021-05-17 06:20:10|42163.2|42123.2|42163.2|42123.2|42163.2|42123.2|42163.2|42123.2|5
1621232420000|2021-05-17 06:20:20|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|1
1621232440000|2021-05-17 06:20:40|42179.7|42139.7|42184.3|42144.3|42184.3|42144.3|42179.7|42139.7|5
1621232460000|2021-05-17 06:21:00|42178.9|42138.9|42184.3|42144.3|42184.3|42144.3|42178.9|42138.9|0
1621232470000|2021-05-17 06:21:10|42183.9|42143.9|42174.3|42134.3|42183.9|42143.9|42174.3|42134.3|1
1621232480000|2021-05-17 06:21:20|42169.3|42129.3|42173.9|42133.9|42174.3|42134.3|42164.3|42124.3|0
1621232490000|2021-05-17 06:21:30|42174.3|42134.3|42168.9|42128.9|42174.3|42134.3|42168.9|42128.9|0
1621232500000|2021-05-17 06:21:40|42173.9|42133.9|42174.3|42134.3|42174.3|42134.3|42173.9|42133.9|2
1621232510000|2021-05-17 06:21:50|42173.9|42133.9|42163.9|42123.9|42173.9|42133.9|42163.9|42123.9|6
1621232520000|2021-05-17 06:22:00|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|0
1621232530000|2021-05-17 06:22:10|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|2
1621232540000|2021-05-17 06:22:20|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|0
1621232550000|2021-05-17 06:22:30|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|0
1621232560000|2021-05-17 06:22:40|42154.3|42114.3|42153.9|42113.9|42154.3|42114.3|42148.9|42108.9|0
1621232580000|2021-05-17 06:23:00|42158.5|42118.5|42153.9|42113.9|42158.5|42118.5|42153.9|42113.9|0
1621232610000|2021-05-17 06:23:30|42153.5|42113.5|42148.9|42108.9|42153.5|42113.5|42148.9|42108.9|0
1621232620000|2021-05-17 06:23:40|42144.3|42104.3|42153.9|42113.9|42158.9|42118.9|42144.3|42104.3|0
1621232660000|2021-05-17 06:24:20|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|42158.9|42118.9|0
1621232680000|2021-05-17 06:24:40|42154.3|42114.3|42158.9|42118.9|42158.9|42118.9|42153.9|42113.9|0
1621232690000|2021-05-17 06:24:50|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|2
1621232700000|2021-05-17 06:25:00|42169.3|42129.3|42173.9|42133.9|42173.9|42133.9|42169.3|42129.3|4
1621232720000|2021-05-17 06:25:20|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|0
1621232730000|2021-05-17 06:25:30|42163.9|42123.9|42158.9|42118.9|42163.9|42123.9|42158.9|42118.9|4
1621232740000|2021-05-17 06:25:40|42163.9|42123.9|42164.3|42124.3|42164.3|42124.3|42158.9|42118.9|0
1621232750000|2021-05-17 06:25:50|42163.9|42123.9|42153.9|42113.9|42163.9|42123.9|42153.9|42113.9|4
1621232760000|2021-05-17 06:26:00|42149.3|42109.3|42148.9|42108.9|42149.3|42109.3|42148.9|42108.9|0
1621232800000|2021-05-17 06:26:40|42158.5|42118.5|42149.3|42109.3|42158.5|42118.5|42149.3|42109.3|3
1621232850000|2021-05-17 06:27:30|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|0
1621232860000|2021-05-17 06:27:40|42158.9|42118.9|42149.3|42109.3|42158.9|42118.9|42149.3|42109.3|2
1621232880000|2021-05-17 06:28:00|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|1
1621232900000|2021-05-17 06:28:20|42149.3|42109.3|42154.3|42114.3|42159.3|42119.3|42149.3|42109.3|1
1621232910000|2021-05-17 06:28:30|42158.9|42118.9|42164.3|42124.3|42164.3|42124.3|42158.9|42118.9|2
1621232950000|2021-05-17 06:29:10|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|0
1621233010000|2021-05-17 06:30:10|||||||||1
1621233020000|2021-05-17 06:30:20|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|1
1621233030000|2021-05-17 06:30:30|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42173.9|42133.9|1
1621233040000|2021-05-17 06:30:40|42174.2|42134.2|42178.9|42138.9|42178.9|42138.9|42174.2|42134.2|0
1621233050000|2021-05-17 06:30:50|42184.2|42144.2|42188.9|42148.9|42188.9|42148.9|42178.9|42138.9|0
1621233060000|2021-05-17 06:31:00|42184.2|42144.2|42184.2|42144.2|42184.2|42144.2|42184.2|42144.2|1
1621233070000|2021-05-17 06:31:10|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|1
1621233080000|2021-05-17 06:31:20|42179.2|42139.2|42184.2|42144.2|42184.2|42144.2|42178.9|42138.9|1
1621233090000|2021-05-17 06:31:30|42183.9|42143.9|42184.2|42144.2|42184.2|42144.2|42183.9|42143.9|0
1621233100000|2021-05-17 06:31:40|42183.9|42143.9|42178.9|42138.9|42183.9|42143.9|42174.2|42134.2|4
1621233120000|2021-05-17 06:32:00|42174.2|42134.2|42173.5|42133.5|42174.2|42134.2|42173.5|42133.5|1
1621233130000|2021-05-17 06:32:10|42178.9|42138.9|42168.9|42128.9|42179.2|42139.2|42164.2|42124.2|5
1621233140000|2021-05-17 06:32:20|42164.2|42124.2|42174.2|42134.2|42174.2|42134.2|42164.2|42124.2|2
1621233150000|2021-05-17 06:32:30|42169.6|42129.6|42168.8|42128.8|42169.6|42129.6|42165|42125|3
1621233160000|2021-05-17 06:32:40|42173.8|42133.8|42174.2|42134.2|42174.2|42134.2|42173.8|42133.8|2
1621233170000|2021-05-17 06:32:50|42178.8|42138.8|42174.2|42134.2|42178.8|42138.8|42174.2|42134.2|0
1621233190000|2021-05-17 06:33:10|42168.8|42128.8|42173.8|42133.8|42174.2|42134.2|42168.8|42128.8|0
1621233200000|2021-05-17 06:33:20|42174.2|42134.2|42174.2|42134.2|42174.2|42134.2|42168.8|42128.8|4
1621233210000|2021-05-17 06:33:30|42169.2|42129.2|42168.8|42128.8|42169.2|42129.2|42168.8|42128.8|0
1621233240000|2021-05-17 06:34:00|42173.5|42133.5|42174.2|42134.2|42174.2|42134.2|42173.5|42133.5|0
1621233250000|2021-05-17 06:34:10|42169.6|42129.6|42164.2|42124.2|42169.6|42129.6|42164.2|42124.2|0
1621233260000|2021-05-17 06:34:20|42168.8|42128.8|42158.8|42118.8|42168.8|42128.8|42158.8|42118.8|1
1621233270000|2021-05-17 06:34:30|||||||||1
1621233280000|2021-05-17 06:34:40|42164.2|42124.2|42164.2|42124.2|42164.2|42124.2|42164.2|42124.2|1
1621233290000|2021-05-17 06:34:50|42159.6|42119.6|42158.5|42118.5|42164.2|42124.2|42158.5|42118.5|0
1621233310000|2021-05-17 06:35:10|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|0
1621233330000|2021-05-17 06:35:30|42149.2|42109.2|42154.2|42114.2|42154.2|42114.2|42149.2|42109.2|1
1621233360000|2021-05-17 06:36:00|42149.6|42109.6|42149.2|42109.2|42149.6|42109.6|42149.2|42109.2|0
1621233380000|2021-05-17 06:36:20|42149.6|42109.6|42164.2|42124.2|42168.8|42128.8|42149.6|42109.6|2
1621233390000|2021-05-17 06:36:30|42159.2|42119.2|42164.2|42124.2|42164.2|42124.2|42158.8|42118.8|1
1621233410000|2021-05-17 06:36:50|42163.4|42123.4|42168.8|42128.8|42168.8|42128.8|42158.8|42118.8|4
1621233420000|2021-05-17 06:37:00|42169.2|42129.2|42159.2|42119.2|42169.2|42129.2|42158.8|42118.8|2
1621233430000|2021-05-17 06:37:10|42158.8|42118.8|42144.6|42104.6|42158.8|42118.8|42144.6|42104.6|5
1621233450000|2021-05-17 06:37:30|42144.2|42104.2|42149.2|42109.2|42149.2|42109.2|42144.2|42104.2|1
1621233470000|2021-05-17 06:37:50|42144.2|42104.2|42144.6|42104.6|42144.6|42104.6|42139.6|42099.6|1
1621233490000|2021-05-17 06:38:10|42144.2|42104.2|42139.6|42099.6|42144.2|42104.2|42139.6|42099.6|0
1621233500000|2021-05-17 06:38:20|42154.2|42114.2|42144.2|42104.2|42154.2|42114.2|42144.2|42104.2|7
1621233530000|2021-05-17 06:38:50|42139.2|42099.2|42139.2|42099.2|42139.2|42099.2|42139.2|42099.2|0
1621233540000|2021-05-17 06:39:00|42148.8|42108.8|42138.8|42098.8|42148.8|42108.8|42138.8|42098.8|1
1621233550000|2021-05-17 06:39:10|42139.2|42099.2|42139.2|42099.2|42139.2|42099.2|42139.2|42099.2|0
1621233560000|2021-05-17 06:39:20|42138.8|42098.8|42134.2|42094.2|42139.2|42099.2|42134.2|42094.2|0
1621233570000|2021-05-17 06:39:30|42138.8|42098.8|42139.2|42099.2|42139.2|42099.2|42138.8|42098.8|0
1621233590000|2021-05-17 06:39:50|42134.2|42094.2|42134.2|42094.2|42134.2|42094.2|42134.2|42094.2|0
1621233630000|2021-05-17 06:40:30|42129.5|42089.5|42128.8|42088.8|42129.5|42089.5|42128.8|42088.8|0
1621233640000|2021-05-17 06:40:40|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|0
1621233660000|2021-05-17 06:41:00|42128.8|42088.8|42119.2|42079.2|42128.8|42088.8|42118.8|42078.8|1
1621233670000|2021-05-17 06:41:10|42123.8|42083.8|42114.2|42074.2|42123.8|42083.8|42114.2|42074.2|1
1621233680000|2021-05-17 06:41:20|42104.2|42064.2|42104.2|42064.2|42104.2|42064.2|42104.2|42064.2|1
1621233690000|2021-05-17 06:41:30|42099.2|42059.2|42103.4|42063.4|42103.4|42063.4|42098.8|42058.8|0
1621233700000|2021-05-17 06:41:40|42104.2|42064.2|42098.8|42058.8|42104.2|42064.2|42098.8|42058.8|0
1621233720000|2021-05-17 06:42:00|42094.2|42054.2|42094.2|42054.2|42094.2|42054.2|42093.8|42053.8|1
1621233730000|2021-05-17 06:42:10|42088.8|42048.8|42088.8|42048.8|42088.8|42048.8|42088.8|42048.8|4
1621233780000|2021-05-17 06:43:00|42084.1|42044.1|42084.1|42044.1|42084.1|42044.1|42084.1|42044.1|1
1621233810000|2021-05-17 06:43:30|42079.5|42039.5|42079.1|42039.1|42079.5|42039.5|42074.1|42034.1|0
1621233820000|2021-05-17 06:43:40|42084.1|42044.1|42084.1|42044.1|42088.8|42048.8|42084.1|42044.1|3
1621233840000|2021-05-17 06:44:00|42088.8|42048.8|42089.1|42049.1|42089.1|42049.1|42088.8|42048.8|0
1621233850000|2021-05-17 06:44:10|42088.8|42048.8|42088.8|42048.8|42088.8|42048.8|42084.1|42044.1|0
1621233900000|2021-05-17 06:45:00|42084.1|42044.1|42079.1|42039.1|42084.1|42044.1|42078.8|42038.8|2
1621233910000|2021-05-17 06:45:10|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|0
1621233920000|2021-05-17 06:45:20|42079.5|42039.5|42084.1|42044.1|42088.8|42048.8|42079.5|42039.5|2
1621233930000|2021-05-17 06:45:30|42088.8|42048.8|42088.8|42048.8|42088.8|42048.8|42088.8|42048.8|0
1621233940000|2021-05-17 06:45:40|42088.7|42048.7|42094.1|42054.1|42094.1|42054.1|42088.7|42048.7|2
1621233950000|2021-05-17 06:45:50|42088.7|42048.7|42084.1|42044.1|42088.7|42048.7|42084.1|42044.1|0
1621234060000|2021-05-17 06:47:40|42083.7|42043.7|42088.7|42048.7|42088.7|42048.7|42083.7|42043.7|0
1621234070000|2021-05-17 06:47:50|42094.1|42054.1|42104.1|42064.1|42104.1|42064.1|42094.1|42054.1|3
1621234090000|2021-05-17 06:48:10|42108.7|42068.7|42104.1|42064.1|42108.7|42068.7|42104.1|42064.1|0
1621234100000|2021-05-17 06:48:20|42099.5|42059.5|42094.1|42054.1|42099.5|42059.5|42094.1|42054.1|0
1621234110000|2021-05-17 06:48:30|42098.7|42058.7|42098.7|42058.7|42098.7|42058.7|42098.7|42058.7|0
1621234120000|2021-05-17 06:48:40|42094.1|42054.1|42094.1|42054.1|42094.1|42054.1|42093.7|42053.7|0
1621234140000|2021-05-17 06:49:00|42098.7|42058.7|42098.7|42058.7|42098.7|42058.7|42098.7|42058.7|0
1621234160000|2021-05-17 06:49:20|42104.1|42064.1|42108.7|42068.7|42108.7|42068.7|42104.1|42064.1|1
1621234180000|2021-05-17 06:49:40|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|42123.7|42083.7|1
1621234190000|2021-05-17 06:49:50|42119.1|42079.1|42108.7|42068.7|42119.1|42079.1|42108.7|42068.7|1
1621234200000|2021-05-17 06:50:00|42109.1|42069.1|42118.7|42078.7|42118.7|42078.7|42109.1|42069.1|1
1621234210000|2021-05-17 06:50:10|42119.1|42079.1|42124.1|42084.1|42124.1|42084.1|42119.1|42079.1|1
1621234240000|2021-05-17 06:50:40|42128.7|42088.7|42138.7|42098.7|42138.7|42098.7|42124.1|42084.1|2
1621234250000|2021-05-17 06:50:50|42139.1|42099.1|42124.1|42084.1|42139.1|42099.1|42124.1|42084.1|1
1621234260000|2021-05-17 06:51:00|42118.7|42078.7|42124.1|42084.1|42128.7|42088.7|42118.7|42078.7|0
1621234270000|2021-05-17 06:51:10|42128.7|42088.7|42128.7|42088.7|42128.7|42088.7|42124.1|42084.1|0
1621234280000|2021-05-17 06:51:20|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|0
1621234300000|2021-05-17 06:51:40|42128.7|42088.7|42124.1|42084.1|42128.7|42088.7|42124.1|42084.1|1
1621234320000|2021-05-17 06:52:00|42123.7|42083.7|42118.7|42078.7|42124.1|42084.1|42118.7|42078.7|0
1621234330000|2021-05-17 06:52:10|42123.7|42083.7|42124.1|42084.1|42124.1|42084.1|42123.7|42083.7|0
1621234340000|2021-05-17 06:52:20|42128.7|42088.7|42138.7|42098.7|42138.7|42098.7|42128.7|42088.7|2
1621234350000|2021-05-17 06:52:30|42134.1|42094.1|42133.7|42093.7|42134.1|42094.1|42133.7|42093.7|0
1621234360000|2021-05-17 06:52:40|42129.1|42089.1|42128.7|42088.7|42129.1|42089.1|42124.1|42084.1|0
1621234370000|2021-05-17 06:52:50|42124.1|42084.1|42123.7|42083.7|42124.1|42084.1|42123.7|42083.7|0
1621234390000|2021-05-17 06:53:10|42118.7|42078.7|42124.1|42084.1|42124.1|42084.1|42118.7|42078.7|0
1621234430000|2021-05-17 06:53:50|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|0
1621234440000|2021-05-17 06:54:00|42108.7|42068.7|42108.7|42068.7|42108.7|42068.7|42108.7|42068.7|1
1621234470000|2021-05-17 06:54:30|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|2
1621234480000|2021-05-17 06:54:40|42118.7|42078.7|42128.7|42088.7|42128.7|42088.7|42118.7|42078.7|3
1621234500000|2021-05-17 06:55:00|42134.1|42094.1|42138.7|42098.7|42138.7|42098.7|42134.1|42094.1|4
1621234510000|2021-05-17 06:55:10|42134.1|42094.1|42143.7|42103.7|42144.1|42104.1|42134.1|42094.1|2
1621234520000|2021-05-17 06:55:20|42139.1|42099.1|42124.1|42084.1|42139.1|42099.1|42124.1|42084.1|2
1621234560000|2021-05-17 06:56:00|42119.1|42079.1|42114|42074|42119.1|42079.1|42114|42074|0
1621234570000|2021-05-17 06:56:10|42108.7|42068.7|42114|42074|42114|42074|42108.7|42068.7|2
1621234580000|2021-05-17 06:56:20|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|0
1621234590000|2021-05-17 06:56:30|42114|42074|42114|42074|42114|42074|42114|42074|0
1621234600000|2021-05-17 06:56:40|42104.8|42064.8|42104|42064|42104.8|42064.8|42104|42064|0
1621234620000|2021-05-17 06:57:00|42089|42049|42089|42049|42089|42049|42089|42049|6
1621234630000|2021-05-17 06:57:10|42088.7|42048.7|42088.7|42048.7|42089|42049|42088.7|42048.7|0
1621234640000|2021-05-17 06:57:20|42103.3|42063.3|42103.3|42063.3|42103.3|42063.3|42103.3|42063.3|3
1621234650000|2021-05-17 06:57:30|42103.7|42063.7|42098.7|42058.7|42103.7|42063.7|42098.7|42058.7|0
1621234660000|2021-05-17 06:57:40|42094|42054|42093.7|42053.7|42094|42054|42093.7|42053.7|0
1621234690000|2021-05-17 06:58:10|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|0
1621234700000|2021-05-17 06:58:20|42084|42044|42084|42044|42084|42044|42084|42044|2
1621234740000|2021-05-17 06:59:00|42083.6|42043.6|42098.6|42058.6|42098.6|42058.6|42083.6|42043.6|1
1621234760000|2021-05-17 06:59:20|42094|42054|42108.6|42068.6|42108.6|42068.6|42094|42054|4
1621234780000|2021-05-17 06:59:40|42104|42064|42104|42064|42104|42064|42104|42064|0
1621234790000|2021-05-17 06:59:50|42103.6|42063.6|42104|42064|42104|42064|42103.6|42063.6|0
1621234800000|2021-05-17 07:00:00|42103.6|42063.6|42119|42079|42119|42079|42103.6|42063.6|1
1621234810000|2021-05-17 07:00:10|42123.6|42083.6|42139|42099|42139|42099|42123.6|42083.6|2
1621234820000|2021-05-17 07:00:20|42143.6|42103.6|42154|42114|42154|42114|42143.6|42103.6|1
1621234830000|2021-05-17 07:00:30|42148.6|42108.6|42144|42104|42154|42114|42139|42099|1
1621234840000|2021-05-17 07:00:40|42154|42114|42144|42104|42154|42114|42144|42104|0
1621234850000|2021-05-17 07:00:50|42148.6|42108.6|42143.6|42103.6|42149|42109|42139|42099|0
1621234860000|2021-05-17 07:01:00|42144|42104|42143.6|42103.6|42144|42104|42139|42099|2
1621234870000|2021-05-17 07:01:10|42139|42099|42139|42099|42139|42099|42134|42094|0
1621234880000|2021-05-17 07:01:20|||||||||13
1621234890000|2021-05-17 07:01:30|42143.6|42103.6|42143.6|42103.6|42159|42119|42139|42099|4
1621234900000|2021-05-17 07:01:40|42149|42109|42154|42114|42154|42114|42149|42109|11
1621234910000|2021-05-17 07:01:50|42158.6|42118.6|42159|42119|42164|42124|42149|42109|17
1621234920000|2021-05-17 07:02:00|42154.4|42114.4|42164|42124|42164|42124|42154.4|42114.4|3
1621234930000|2021-05-17 07:02:10|42164.4|42124.4|42174|42134|42174|42134|42164.4|42124.4|2
1621234940000|2021-05-17 07:02:20|42179|42139|42179|42139|42179|42139|42179|42139|2
1621234950000|2021-05-17 07:02:30|42169|42129|42164|42124|42169|42129|42164|42124|7
1621234960000|2021-05-17 07:02:40|42159|42119|42169|42129|42174|42134|42159|42119|3
1621234970000|2021-05-17 07:02:50|42169.4|42129.4|42159|42119|42174|42134|42159|42119|2
1621234980000|2021-05-17 07:03:00|42154.4|42114.4|42154.4|42114.4|42154.4|42114.4|42149|42109|1
1621234990000|2021-05-17 07:03:10|42159|42119|42169|42129|42179|42139|42154.4|42114.4|10
1621235000000|2021-05-17 07:03:20|42174|42134|42189.4|42149.4|42199|42159|42174|42134|30
1621235010000|2021-05-17 07:03:30|42184|42144|42174|42134|42184|42144|42159|42119|8
1621235020000|2021-05-17 07:03:40|42169|42129|42174|42134|42179|42139|42169|42129|1
1621235030000|2021-05-17 07:03:50|42179|42139|42179|42139|42179|42139|42179|42139|0
1621235040000|2021-05-17 07:04:00|42174|42134|42149.4|42109.4|42174|42134|42149.4|42109.4|2
1621235050000|2021-05-17 07:04:10|42144.4|42104.4|42144|42104|42153.2|42113.2|42144|42104|0
1621235060000|2021-05-17 07:04:20|42139.4|42099.4|42139.4|42099.4|42149|42109|42134|42094|1
1621235070000|2021-05-17 07:04:30|42144|42104|42153.6|42113.6|42154|42114|42139.4|42099.4|1
1621235080000|2021-05-17 07:04:40|42149|42109|42189|42149|42189|42149|42149|42109|15
1621235090000|2021-05-17 07:04:50|42184|42144|42179.4|42139.4|42197.8|42157.8|42178.6|42138.6|3
1621235100000|2021-05-17 07:05:00|42179|42139|42194|42154|42199.4|42159.4|42179|42139|4
1621235110000|2021-05-17 07:05:10|42219|42179|42204|42164|42219|42179|42199|42159|41
1621235120000|2021-05-17 07:05:20|42217.8|42177.8|42234|42194|42234|42194|42217.8|42177.8|16
1621235130000|2021-05-17 07:05:30|42229|42189|42234|42194|42234|42194|42229|42189|1
1621235140000|2021-05-17 07:05:40|42224|42184|42234|42194|42239|42199|42224|42184|6
1621235150000|2021-05-17 07:05:50|||||||||1
1621235190000|2021-05-17 07:06:30|42224|42184|42234|42194|42234|42194|42224|42184|2
1621235210000|2021-05-17 07:06:50|42239|42199|42254|42214|42254|42214|42239|42199|9
1621235230000|2021-05-17 07:07:10|42254.3|42214.3|42279|42239|42279|42239|42254|42214|4
1621235240000|2021-05-17 07:07:20|42294|42254|42283.6|42243.6|42294|42254|42269|42229|3
1621235250000|2021-05-17 07:07:30|42279|42239|42269|42229|42279|42239|42259|42219|2
1621235260000|2021-05-17 07:07:40|42264|42224|42244|42204|42264|42224|42244|42204|5
1621235270000|2021-05-17 07:07:50|42249|42209|42259|42219|42259|42219|42244|42204|12
1621235280000|2021-05-17 07:08:00|42254|42214|42264|42224|42264|42224|42254|42214|8
1621235290000|2021-05-17 07:08:10|42259|42219|42259.3|42219.3|42259.3|42219.3|42259|42219|0
1621235300000|2021-05-17 07:08:20|42259|42219|42259|42219|42259|42219|42259|42219|0
1621235310000|2021-05-17 07:08:30|42254.3|42214.3|42249.3|42209.3|42254.3|42214.3|42249.3|42209.3|2
1621235320000|2021-05-17 07:08:40|42249|42209|42239.3|42199.3|42249|42209|42239|42199|7
1621235330000|2021-05-17 07:08:50|42239|42199|42229.3|42189.3|42239|42199|42229.3|42189.3|2
1621235340000|2021-05-17 07:09:00|42228.6|42188.6|42224|42184|42228.6|42188.6|42224|42184|0
1621235360000|2021-05-17 07:09:20|42233.6|42193.6|42214.3|42174.3|42238.9|42198.9|42214.3|42174.3|3
1621235370000|2021-05-17 07:09:30|42209.3|42169.3|42214.3|42174.3|42214.3|42174.3|42209.3|42169.3|1
1621235380000|2021-05-17 07:09:40|42213.9|42173.9|42213.9|42173.9|42214.3|42174.3|42213.9|42173.9|0
1621235390000|2021-05-17 07:09:50|42218.9|42178.9|42224.3|42184.3|42233.9|42193.9|42218.9|42178.9|2
1621235400000|2021-05-17 07:10:00|42223.9|42183.9|42213.9|42173.9|42223.9|42183.9|42213.9|42173.9|0
1621235430000|2021-05-17 07:10:30|42218.6|42178.6|42213.9|42173.9|42218.9|42178.9|42213.9|42173.9|0
1621235440000|2021-05-17 07:10:40|42209.3|42169.3|42208.9|42168.9|42209.3|42169.3|42208.9|42168.9|0
1621235450000|2021-05-17 07:10:50|42214.3|42174.3|42218.9|42178.9|42218.9|42178.9|42213.9|42173.9|2
1621235460000|2021-05-17 07:11:00|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|1
1621235480000|2021-05-17 07:11:20|42198.9|42158.9|42193.9|42153.9|42198.9|42158.9|42193.9|42153.9|17
1621235510000|2021-05-17 07:11:50|42188.9|42148.9|42183.9|42143.9|42188.9|42148.9|42183.9|42143.9|1
1621235520000|2021-05-17 07:12:00|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1621235530000|2021-05-17 07:12:10|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|2
1621235540000|2021-05-17 07:12:20|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.5|42138.5|1
1621235550000|2021-05-17 07:12:30|42173.9|42133.9|42173.9|42133.9|42178.9|42138.9|42173.9|42133.9|1
1621235570000|2021-05-17 07:12:50|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|1
1621235580000|2021-05-17 07:13:00|42178.9|42138.9|42183.9|42143.9|42183.9|42143.9|42178.9|42138.9|1
1621235590000|2021-05-17 07:13:10|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1621235610000|2021-05-17 07:13:30|42169.7|42129.7|42183.9|42143.9|42183.9|42143.9|42169.7|42129.7|2
1621235620000|2021-05-17 07:13:40|42188.9|42148.9|42178.9|42138.9|42188.9|42148.9|42178.9|42138.9|2
1621235630000|2021-05-17 07:13:50|42178.5|42138.5|42178.9|42138.9|42178.9|42138.9|42173.9|42133.9|1
1621235640000|2021-05-17 07:14:00|42173.9|42133.9|42173.9|42133.9|42178.9|42138.9|42168.9|42128.9|4
1621235660000|2021-05-17 07:14:20|42168.9|42128.9|42168.9|42128.9|42173.9|42133.9|42168.9|42128.9|1
1621235670000|2021-05-17 07:14:30|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|1
1621235700000|2021-05-17 07:15:00|42163.9|42123.9|42153.9|42113.9|42163.9|42123.9|42153.9|42113.9|2
1621235710000|2021-05-17 07:15:10|42143.9|42103.9|42134.3|42094.3|42143.9|42103.9|42134.3|42094.3|2
1621235720000|2021-05-17 07:15:20|42134.7|42094.7|42143.9|42103.9|42143.9|42103.9|42134.7|42094.7|3
1621235740000|2021-05-17 07:15:40|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|1
1621235750000|2021-05-17 07:15:50|42154.3|42114.3|42163.9|42123.9|42163.9|42123.9|42154.3|42114.3|7
1621235760000|2021-05-17 07:16:00|42159.3|42119.3|42143.9|42103.9|42159.3|42119.3|42143.9|42103.9|2
1621235770000|2021-05-17 07:16:10|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1621235780000|2021-05-17 07:16:20|42134.3|42094.3|42134.3|42094.3|42134.3|42094.3|42134.3|42094.3|1
1621235790000|2021-05-17 07:16:30|42133.9|42093.9|42134.3|42094.3|42138.9|42098.9|42123.9|42083.9|2
1621235800000|2021-05-17 07:16:40|42128.9|42088.9|42143.9|42103.9|42143.9|42103.9|42128.9|42088.9|1
1621235820000|2021-05-17 07:17:00|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1621235830000|2021-05-17 07:17:10|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|1
1621235860000|2021-05-17 07:17:40|42144.6|42104.6|42144.3|42104.3|42144.6|42104.6|42144.3|42104.3|6
1621235870000|2021-05-17 07:17:50|42143.9|42103.9|42138.9|42098.9|42143.9|42103.9|42138.9|42098.9|0
1621235880000|2021-05-17 07:18:00|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|24
1621235900000|2021-05-17 07:18:20|42159.3|42119.3|42153.9|42113.9|42159.3|42119.3|42153.5|42113.5|1
1621235910000|2021-05-17 07:18:30|42148.9|42108.9|42123.9|42083.9|42148.9|42108.9|42123.9|42083.9|3
1621235920000|2021-05-17 07:18:40|||||||||1
1621235930000|2021-05-17 07:18:50|42128.9|42088.9|42128.9|42088.9|42128.9|42088.9|42123.9|42083.9|0
1621235940000|2021-05-17 07:19:00|42123.9|42083.9|42138.9|42098.9|42138.9|42098.9|42123.9|42083.9|4
1621235950000|2021-05-17 07:19:10|42134.3|42094.3|42138.5|42098.5|42138.5|42098.5|42129.3|42089.3|1
1621235960000|2021-05-17 07:19:20|42138.9|42098.9|42143.9|42103.9|42148.9|42108.9|42138.9|42098.9|7
1621235990000|2021-05-17 07:19:50|42148.5|42108.5|42153.9|42113.9|42158.9|42118.9|42148.5|42108.5|1
1621236070000|2021-05-17 07:21:10|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|42148.9|42108.9|0
1621236110000|2021-05-17 07:21:50|42148.5|42108.5|42143.9|42103.9|42148.5|42108.5|42143.9|42103.9|1
1621236120000|2021-05-17 07:22:00|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1621236130000|2021-05-17 07:22:10|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|2
1621236150000|2021-05-17 07:22:30|42148.9|42108.9|42154.2|42114.2|42154.2|42114.2|42148.9|42108.9|5
1621236160000|2021-05-17 07:22:40|42158.9|42118.9|42163.8|42123.8|42164.2|42124.2|42158.9|42118.9|1
1621236170000|2021-05-17 07:22:50|42169.2|42129.2|42169.2|42129.2|42174.2|42134.2|42169.2|42129.2|1
1621236190000|2021-05-17 07:23:10|42169.6|42129.6|42178.8|42138.8|42193.8|42153.8|42169.6|42129.6|6
1621236200000|2021-05-17 07:23:20|42183.8|42143.8|42178.8|42138.8|42183.8|42143.8|42178.8|42138.8|3
1621236230000|2021-05-17 07:23:50|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|6
1621236250000|2021-05-17 07:24:10|42174.2|42134.2|42174.2|42134.2|42174.2|42134.2|42174.2|42134.2|3
1621236330000|2021-05-17 07:25:30|42178.8|42138.8|42183.8|42143.8|42183.8|42143.8|42178.8|42138.8|2
1621236340000|2021-05-17 07:25:40|42188.4|42148.4|42183.8|42143.8|42188.4|42148.4|42183.8|42143.8|0
1621236350000|2021-05-17 07:25:50|42189.2|42149.2|42189.2|42149.2|42189.2|42149.2|42189.2|42149.2|0
1621236360000|2021-05-17 07:26:00|42188.8|42148.8|42178.8|42138.8|42188.8|42148.8|42178.8|42138.8|1
1621236370000|2021-05-17 07:26:10|42183.8|42143.8|42183.8|42143.8|42183.8|42143.8|42183.8|42143.8|1
1621236380000|2021-05-17 07:26:20|42188.8|42148.8|42183.8|42143.8|42188.8|42148.8|42179.2|42139.2|1
1621236390000|2021-05-17 07:26:30|42193.8|42153.8|42179.2|42139.2|42193.8|42153.8|42179.2|42139.2|8
1621236400000|2021-05-17 07:26:40|42183.4|42143.4|42178.8|42138.8|42183.8|42143.8|42178.8|42138.8|0
1621236410000|2021-05-17 07:26:50|42183.8|42143.8|42183.8|42143.8|42183.8|42143.8|42183.8|42143.8|2
1621236430000|2021-05-17 07:27:10|42178.8|42138.8|42178.8|42138.8|42178.8|42138.8|42178.8|42138.8|1
1621236440000|2021-05-17 07:27:20|42169.2|42129.2|42160|42120|42169.2|42129.2|42160|42120|13
1621236460000|2021-05-17 07:27:40|42179.6|42139.6|42174.6|42134.6|42179.6|42139.6|42174.6|42134.6|5
1621236530000|2021-05-17 07:28:50|42169.9|42129.9|42174.6|42134.6|42174.6|42134.6|42169.9|42129.9|0
1621236540000|2021-05-17 07:29:00|42169.6|42129.6|42169.6|42129.6|42174.6|42134.6|42169.6|42129.6|1
1621236570000|2021-05-17 07:29:30|||||||||1
1621236590000|2021-05-17 07:29:50|42174.6|42134.6|42174.6|42134.6|42174.6|42134.6|42174.6|42134.6|1
1621236600000|2021-05-17 07:30:00|42169.9|42129.9|42169.6|42129.6|42169.9|42129.9|42169.6|42129.6|0
1621236620000|2021-05-17 07:30:20|42179.6|42139.6|42179.6|42139.6|42179.6|42139.6|42179.6|42139.6|1
1621236650000|2021-05-17 07:30:50|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|1
1621236680000|2021-05-17 07:31:20|42194.5|42154.5|42184.9|42144.9|42194.5|42154.5|42184.9|42144.9|0
1621236710000|2021-05-17 07:31:50|42194.5|42154.5|42194.5|42154.5|42199.2|42159.2|42194.5|42154.5|3
1621236730000|2021-05-17 07:32:10|42199.5|42159.5|42204.5|42164.5|42204.5|42164.5|42199.5|42159.5|0
1621236740000|2021-05-17 07:32:20|42189.5|42149.5|42174.9|42134.9|42194.5|42154.5|42174.9|42134.9|3
1621236750000|2021-05-17 07:32:30|42179.5|42139.5|42184.5|42144.5|42184.5|42144.5|42174.9|42134.9|0
1621236770000|2021-05-17 07:32:50|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|42184.5|42144.5|1
1621236780000|2021-05-17 07:33:00|42189.5|42149.5|42184.5|42144.5|42189.5|42149.5|42184.5|42144.5|1
1621236790000|2021-05-17 07:33:10|42189.2|42149.2|42184.5|42144.5|42189.2|42149.2|42184.5|42144.5|1
1621236830000|2021-05-17 07:33:50|42184.9|42144.9|42174.9|42134.9|42184.9|42144.9|42169.9|42129.9|7
1621236920000|2021-05-17 07:35:20|42169.9|42129.9|42165.3|42125.3|42169.9|42129.9|42165.3|42125.3|0
1621236950000|2021-05-17 07:35:50|42169.9|42129.9|42174.5|42134.5|42174.5|42134.5|42169.9|42129.9|1
1621236960000|2021-05-17 07:36:00|42174.9|42134.9|42174.9|42134.9|42174.9|42134.9|42174.9|42134.9|0
1621237010000|2021-05-17 07:36:50|42194.5|42154.5|42184.9|42144.9|42194.5|42154.5|42184.9|42144.9|18
1621237030000|2021-05-17 07:37:10|42189.9|42149.9|42184.9|42144.9|42189.9|42149.9|42184.9|42144.9|1
1621237040000|2021-05-17 07:37:20|42185.3|42145.3|42184.9|42144.9|42189.9|42149.9|42179.9|42139.9|0
1621237070000|2021-05-17 07:37:50|42189.5|42149.5|42189.9|42149.9|42189.9|42149.9|42189.5|42149.5|0
1621237080000|2021-05-17 07:38:00|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|1
1621237090000|2021-05-17 07:38:10|42179.9|42139.9|42184.9|42144.9|42184.9|42144.9|42179.9|42139.9|0
1621237100000|2021-05-17 07:38:20|42189.9|42149.9|42194.9|42154.9|42194.9|42154.9|42189.9|42149.9|1
1621237140000|2021-05-17 07:39:00|42184.9|42144.9|42189.9|42149.9|42189.9|42149.9|42184.9|42144.9|2
1621237150000|2021-05-17 07:39:10|42185.3|42145.3|42189.9|42149.9|42189.9|42149.9|42184.9|42144.9|0
1621237160000|2021-05-17 07:39:20|42185.3|42145.3|42194.9|42154.9|42194.9|42154.9|42185.3|42145.3|0
1621237170000|2021-05-17 07:39:30|42190.3|42150.3|42194.9|42154.9|42194.9|42154.9|42190.3|42150.3|1
1621237180000|2021-05-17 07:39:40|42189.9|42149.9|42194.9|42154.9|42194.9|42154.9|42189.9|42149.9|0
1621237190000|2021-05-17 07:39:50|42189.9|42149.9|42185.2|42145.2|42194.9|42154.9|42185.2|42145.2|1
1621237200000|2021-05-17 07:40:00|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|42184.9|42144.9|0
1621237210000|2021-05-17 07:40:10|42184.5|42144.5|42184.5|42144.5|42184.5|42144.5|42184.5|42144.5|0
1621237220000|2021-05-17 07:40:20|42174.9|42134.9|42174.9|42134.9|42174.9|42134.9|42169.9|42129.9|0
1621237280000|2021-05-17 07:41:20|42169.9|42129.9|42160.2|42120.2|42169.9|42129.9|42160.2|42120.2|1
1621237290000|2021-05-17 07:41:30|42165.2|42125.2|42160.2|42120.2|42165.2|42125.2|42160.2|42120.2|5
1621237300000|2021-05-17 07:41:40|42164.9|42124.9|42159.9|42119.9|42164.9|42124.9|42159.9|42119.9|1
1621237310000|2021-05-17 07:41:50|||||||||1
1621237320000|2021-05-17 07:42:00|||||||||1
1621237330000|2021-05-17 07:42:10|42159.8|42119.8|42159.8|42119.8|42159.8|42119.8|42159.8|42119.8|3
1621237340000|2021-05-17 07:42:20|42164.5|42124.5|42164.5|42124.5|42164.5|42124.5|42159.8|42119.8|3
1621237350000|2021-05-17 07:42:30|42165.6|42125.6|42165.2|42125.2|42165.6|42125.6|42165.2|42125.2|1
1621237400000|2021-05-17 07:43:20|42169.8|42129.8|42165.2|42125.2|42169.8|42129.8|42165.2|42125.2|1
1621237430000|2021-05-17 07:43:50|42169.8|42129.8|42165.2|42125.2|42169.8|42129.8|42165.2|42125.2|1
1621237440000|2021-05-17 07:44:00|42150.6|42110.6|42150.6|42110.6|42150.6|42110.6|42150.6|42110.6|75
1621237450000|2021-05-17 07:44:10|42135.2|42095.2|42135.2|42095.2|42135.2|42095.2|42135.2|42095.2|2
1621237460000|2021-05-17 07:44:20|42130.6|42090.6|42139.5|42099.5|42139.5|42099.5|42129.8|42089.8|1
1621237470000|2021-05-17 07:44:30|42139.8|42099.8|42124.8|42084.8|42139.8|42099.8|42124.8|42084.8|10
1621237480000|2021-05-17 07:44:40|42125.2|42085.2|42120.2|42080.2|42125.2|42085.2|42119.8|42079.8|9
1621237490000|2021-05-17 07:44:50|42110.2|42070.2|42115.2|42075.2|42115.2|42075.2|42110.2|42070.2|2
1621237510000|2021-05-17 07:45:10|42114.8|42074.8|42114.8|42074.8|42114.8|42074.8|42114.8|42074.8|1
1621237530000|2021-05-17 07:45:30|42110.2|42070.2|42109.8|42069.8|42110.2|42070.2|42109.8|42069.8|0
1621237560000|2021-05-17 07:46:00|42114.4|42074.4|42105.2|42065.2|42114.4|42074.4|42105.2|42065.2|7
1621237580000|2021-05-17 07:46:20|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|0
1621237590000|2021-05-17 07:46:30|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|1
1621237630000|2021-05-17 07:47:10|42109.8|42069.8|42114.4|42074.4|42114.4|42074.4|42109.8|42069.8|0
1621237650000|2021-05-17 07:47:30|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|0
1621237660000|2021-05-17 07:47:40|42114.4|42074.4|42114.4|42074.4|42114.4|42074.4|42114.4|42074.4|0
1621237670000|2021-05-17 07:47:50|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|0
1621237690000|2021-05-17 07:48:10|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|1
1621237740000|2021-05-17 07:49:00|42114.4|42074.4|42114.4|42074.4|42114.4|42074.4|42114.4|42074.4|2
1621237750000|2021-05-17 07:49:10|42109.8|42069.8|42114.4|42074.4|42114.4|42074.4|42109.8|42069.8|0
1621237760000|2021-05-17 07:49:20|||||||||1
1621237800000|2021-05-17 07:50:00|42080.2|42040.2|42085.2|42045.2|42085.2|42045.2|42080.2|42040.2|9
1621237810000|2021-05-17 07:50:10|42089.8|42049.8|42089.8|42049.8|42089.8|42049.8|42089.8|42049.8|0
1621237820000|2021-05-17 07:50:20|42094.4|42054.4|42094.4|42054.4|42094.4|42054.4|42094.4|42054.4|5
1621237830000|2021-05-17 07:50:30|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|28
1621237840000|2021-05-17 07:50:40|42079.8|42039.8|42079.8|42039.8|42079.8|42039.8|42079.8|42039.8|0
1621237850000|2021-05-17 07:50:50|42070.2|42030.2|42074.8|42034.8|42074.8|42034.8|42070.2|42030.2|6
1621237860000|2021-05-17 07:51:00|42065.2|42025.2|42065.2|42025.2|42065.2|42025.2|42060.6|42020.6|2
1621237870000|2021-05-17 07:51:10|42069.8|42029.8|42065.2|42025.2|42069.8|42029.8|42065.2|42025.2|0
1621237890000|2021-05-17 07:51:30|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|0
1621237930000|2021-05-17 07:52:10|42059.8|42019.8|42050.2|42010.2|42059.8|42019.8|42050.2|42010.2|7
1621237940000|2021-05-17 07:52:20|42054.8|42014.8|42054.8|42014.8|42054.8|42014.8|42054.8|42014.8|0
1621237950000|2021-05-17 07:52:30|42055.2|42015.2|42050.2|42010.2|42055.2|42015.2|42050.2|42010.2|0
1621237980000|2021-05-17 07:53:00|42049.8|42009.8|42030.2|41990.2|42050.2|42010.2|42030.2|41990.2|17
1621237990000|2021-05-17 07:53:10|42035.2|41995.2|42034.8|41994.8|42039.8|41999.8|42020.2|41980.2|13
1621238000000|2021-05-17 07:53:20|42039.8|41999.8|42040.2|42000.2|42044.8|42004.8|42039.8|41999.8|1
1621238010000|2021-05-17 07:53:30|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|1
1621238040000|2021-05-17 07:54:00|42049.4|42009.4|42064.8|42024.8|42064.8|42024.8|42049.4|42009.4|9
1621238050000|2021-05-17 07:54:10|42065.1|42025.1|42065.1|42025.1|42065.5|42025.5|42065.1|42025.1|2
1621238060000|2021-05-17 07:54:20|||||||||1
1621238070000|2021-05-17 07:54:30|42070.1|42030.1|42070.1|42030.1|42070.1|42030.1|42070.1|42030.1|0
1621238100000|2021-05-17 07:55:00|42065.1|42025.1|42065.5|42025.5|42070.1|42030.1|42065.1|42025.1|4
1621238110000|2021-05-17 07:55:10|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|0
1621238150000|2021-05-17 07:55:50|42069.8|42029.8|42069.8|42029.8|42069.8|42029.8|42069.8|42029.8|0
1621238170000|2021-05-17 07:56:10|42069.7|42029.7|42069.7|42029.7|42069.7|42029.7|42069.7|42029.7|0
1621238180000|2021-05-17 07:56:20|42079.4|42039.4|42079.7|42039.7|42079.7|42039.7|42079.4|42039.4|5
1621238190000|2021-05-17 07:56:30|42080.1|42040.1|42060.1|42020.1|42080.1|42040.1|42059.7|42019.7|10
1621238200000|2021-05-17 07:56:40|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|1
1621238230000|2021-05-17 07:57:10|42069.7|42029.7|42074.7|42034.7|42074.7|42034.7|42069.7|42029.7|0
1621238250000|2021-05-17 07:57:30|42079.7|42039.7|42074.7|42034.7|42079.7|42039.7|42074.7|42034.7|0
1621238280000|2021-05-17 07:58:00|42079.4|42039.4|42079.7|42039.7|42079.7|42039.7|42079.4|42039.4|0
1621238290000|2021-05-17 07:58:10|42075.1|42035.1|42074.7|42034.7|42075.1|42035.1|42069.7|42029.7|1
1621238360000|2021-05-17 07:59:20|42069.7|42029.7|42055.1|42015.1|42069.7|42029.7|42055.1|42015.1|1
1621238410000|2021-05-17 08:00:10|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|42059.7|42019.7|0
1621238420000|2021-05-17 08:00:20|42064.7|42024.7|42059.7|42019.7|42064.7|42024.7|42054.7|42014.7|0
1621238440000|2021-05-17 08:00:40|42064.7|42024.7|42064.7|42024.7|42064.7|42024.7|42064.7|42024.7|0
1621238450000|2021-05-17 08:00:50|42055.1|42015.1|42054.7|42014.7|42055.1|42015.1|42054.7|42014.7|1
1621238460000|2021-05-17 08:01:00|42059.3|42019.3|42074.7|42034.7|42074.7|42034.7|42059.3|42019.3|0
1621238470000|2021-05-17 08:01:10|42079.3|42039.3|42064.7|42024.7|42079.7|42039.7|42059.7|42019.7|0
1621238480000|2021-05-17 08:01:20|42059.7|42019.7|42064.7|42024.7|42064.7|42024.7|42059.7|42019.7|0
1621238500000|2021-05-17 08:01:40|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|0
1621238520000|2021-05-17 08:02:00|42064.7|42024.7|42065.1|42025.1|42065.1|42025.1|42064.7|42024.7|0
1621238530000|2021-05-17 08:02:10|42069.7|42029.7|42074.7|42034.7|42074.7|42034.7|42069.7|42029.7|0
1621238550000|2021-05-17 08:02:30|42065.1|42025.1|42065.1|42025.1|42069.7|42029.7|42059.7|42019.7|5
1621238560000|2021-05-17 08:02:40|42069.7|42029.7|42074.7|42034.7|42074.7|42034.7|42069.7|42029.7|1
1621238570000|2021-05-17 08:02:50|42079.3|42039.3|42079.7|42039.7|42079.7|42039.7|42079.3|42039.3|1
1621238600000|2021-05-17 08:03:20|42074.7|42034.7|42079.7|42039.7|42079.7|42039.7|42074.7|42034.7|0
1621238610000|2021-05-17 08:03:30|42080.1|42040.1|42080.1|42040.1|42080.1|42040.1|42080.1|42040.1|24
1621238620000|2021-05-17 08:03:40|42079.7|42039.7|42069.7|42029.7|42080.1|42040.1|42069.7|42029.7|1
1621238630000|2021-05-17 08:03:50|42069.3|42029.3|42055.1|42015.1|42069.3|42029.3|42055.1|42015.1|1
1621238670000|2021-05-17 08:04:30|42054.7|42014.7|42049.7|42009.7|42054.7|42014.7|42040.1|42000.1|13
1621238680000|2021-05-17 08:04:40|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|0
1621238700000|2021-05-17 08:05:00|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|0
1621238710000|2021-05-17 08:05:10|42070.5|42030.5|42065.5|42025.5|42070.5|42030.5|42060.5|42020.5|8
1621238730000|2021-05-17 08:05:30|42065.4|42025.4|42065.4|42025.4|42065.4|42025.4|42065.4|42025.4|1
1621238740000|2021-05-17 08:05:40|42070.4|42030.4|42070.4|42030.4|42070.4|42030.4|42070.4|42030.4|0
1621238750000|2021-05-17 08:05:50|42075.1|42035.1|42075.1|42035.1|42075.1|42035.1|42075.1|42035.1|0
1621238770000|2021-05-17 08:06:10|42075.4|42035.4|42075.1|42035.1|42075.4|42035.4|42075.1|42035.1|1
1621238800000|2021-05-17 08:06:40|||||||||1
1621238830000|2021-05-17 08:07:10|42080.1|42040.1|42080.1|42040.1|42080.1|42040.1|42080.1|42040.1|0
1621238860000|2021-05-17 08:07:40|42080|42040|42080|42040|42080|42040|42080|42040|0
1621238870000|2021-05-17 08:07:50|42075.4|42035.4|42075.4|42035.4|42075.4|42035.4|42075.4|42035.4|0
1621238890000|2021-05-17 08:08:10|42070.4|42030.4|42075|42035|42075|42035|42070.4|42030.4|0
1621238900000|2021-05-17 08:08:20|42070.4|42030.4|42070.4|42030.4|42075|42035|42070.4|42030.4|1
1621238920000|2021-05-17 08:08:40|42075|42035|42075|42035|42075|42035|42075|42035|0
1621238950000|2021-05-17 08:09:10|42070.4|42030.4|42075|42035|42075|42035|42070.4|42030.4|0
1621238980000|2021-05-17 08:09:40|42075.4|42035.4|42075.4|42035.4|42080|42040|42075.4|42035.4|0
1621239000000|2021-05-17 08:10:00|42075|42035|42075|42035|42080|42040|42075|42035|0
1621239040000|2021-05-17 08:10:40|42070.4|42030.4|42075|42035|42075|42035|42070.4|42030.4|1
1621239060000|2021-05-17 08:11:00|42079.6|42039.6|42080.4|42040.4|42080.4|42040.4|42079.6|42039.6|0
1621239100000|2021-05-17 08:11:40|42081.2|42041.2|42075.8|42035.8|42081.2|42041.2|42075.8|42035.8|12
1621239110000|2021-05-17 08:11:50|42070.4|42030.4|42056.2|42016.2|42070.4|42030.4|42056.2|42016.2|3
1621239130000|2021-05-17 08:12:10|42045.8|42005.8|42045.8|42005.8|42045.8|42005.8|42045.8|42005.8|0
1621239140000|2021-05-17 08:12:20|42041.2|42001.2|42045.4|42005.4|42045.4|42005.4|42041.2|42001.2|0
1621239220000|2021-05-17 08:13:40|42040|42000|42045.4|42005.4|42045.4|42005.4|42040|42000|1
1621239230000|2021-05-17 08:13:50|42040.4|42000.4|42035.8|41995.8|42040.4|42000.4|42035.8|41995.8|0
1621239240000|2021-05-17 08:14:00|42035.4|41995.4|42040.4|42000.4|42040.4|42000.4|42035.4|41995.4|0
1621239250000|2021-05-17 08:14:10|42031.2|41991.2|42035|41995|42035.4|41995.4|42025.8|41985.8|1
1621239260000|2021-05-17 08:14:20|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|0
1621239270000|2021-05-17 08:14:30|42030.4|41990.4|42035.4|41995.4|42040.4|42000.4|42025.8|41985.8|8
1621239280000|2021-05-17 08:14:40|42030.4|41990.4|42030.4|41990.4|42035|41995|42030.4|41990.4|0
1621239290000|2021-05-17 08:14:50|42035|41995|42035.4|41995.4|42035.4|41995.4|42035|41995|0
1621239320000|2021-05-17 08:15:20|42035.8|41995.8|42035.8|41995.8|42040.4|42000.4|42035.8|41995.8|0
1621239330000|2021-05-17 08:15:30|42035.4|41995.4|42030.4|41990.4|42035.4|41995.4|42030.4|41990.4|0
1621239360000|2021-05-17 08:16:00|42025.8|41985.8|42025.8|41985.8|42030.4|41990.4|42025.8|41985.8|0
1621239380000|2021-05-17 08:16:20|42035.8|41995.8|42035.8|41995.8|42035.8|41995.8|42035.8|41995.8|1
1621239400000|2021-05-17 08:16:40|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|0
1621239420000|2021-05-17 08:17:00|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|1
1621239430000|2021-05-17 08:17:10|42045.8|42005.8|42045.4|42005.4|42045.8|42005.8|42045.4|42005.4|2
1621239490000|2021-05-17 08:18:10|||||||||2
1621239530000|2021-05-17 08:18:50|42035.7|41995.7|42035.7|41995.7|42035.7|41995.7|42035.7|41995.7|1
1621239540000|2021-05-17 08:19:00|42035.4|41995.4|42035.4|41995.4|42045.4|42005.4|42035.4|41995.4|2
1621239550000|2021-05-17 08:19:10|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|0
1621239560000|2021-05-17 08:19:20|42035.7|41995.7|42035.4|41995.4|42035.7|41995.7|42035.4|41995.4|0
1621239570000|2021-05-17 08:19:30|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|42030.7|41990.7|0
1621239580000|2021-05-17 08:19:40|42030.3|41990.3|42035.3|41995.3|42035.3|41995.3|42025.7|41985.7|0
1621239590000|2021-05-17 08:19:50|42030.3|41990.3|42010.3|41970.3|42030.3|41990.3|42010.3|41970.3|8
1621239600000|2021-05-17 08:20:00|42009.6|41969.6|42000.3|41960.3|42009.6|41969.6|42000.3|41960.3|1
1621239610000|2021-05-17 08:20:10|42000.7|41960.7|42010.3|41970.3|42010.3|41970.3|42000.7|41960.7|2
1621239630000|2021-05-17 08:20:30|42000.3|41960.3|42005.3|41965.3|42010.3|41970.3|41991.1|41951.1|20
1621239670000|2021-05-17 08:21:10|42005|41965|42015|41975|42020|41980|42005|41965|2
1621239700000|2021-05-17 08:21:40|42014.9|41974.9|42009.9|41969.9|42024.9|41984.9|42009.9|41969.9|1
1621239710000|2021-05-17 08:21:50|42014.9|41974.9|42019.9|41979.9|42019.9|41979.9|42014.9|41974.9|0
1621239730000|2021-05-17 08:22:10|||||||||2
1621239750000|2021-05-17 08:22:30|42024.6|41984.6|42024.9|41984.9|42024.9|41984.9|42024.6|41984.6|0
1621239760000|2021-05-17 08:22:40|42019.9|41979.9|42024.6|41984.6|42024.6|41984.6|42019.9|41979.9|1
1621239770000|2021-05-17 08:22:50|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|1
1621239790000|2021-05-17 08:23:10|42025.3|41985.3|42025.3|41985.3|42025.3|41985.3|42025.3|41985.3|1
1621239810000|2021-05-17 08:23:30|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|0
1621239840000|2021-05-17 08:24:00|42030.3|41990.3|42039.9|41999.9|42044.9|42004.9|42030.3|41990.3|5
1621239860000|2021-05-17 08:24:20|42040.3|42000.3|42044.9|42004.9|42044.9|42004.9|42040.3|42000.3|4
1621239870000|2021-05-17 08:24:30|42049.5|42009.5|42059.9|42019.9|42059.9|42019.9|42049.5|42009.5|4
1621239890000|2021-05-17 08:24:50|42064.9|42024.9|42059.9|42019.9|42064.9|42024.9|42059.9|42019.9|1
1621239940000|2021-05-17 08:25:40|42054.9|42014.9|42055.3|42015.3|42055.3|42015.3|42054.9|42014.9|6
1621239950000|2021-05-17 08:25:50|42054.9|42014.9|42055.3|42015.3|42055.3|42015.3|42054.9|42014.9|0
1621239970000|2021-05-17 08:26:10|42059.9|42019.9|42064.9|42024.9|42064.9|42024.9|42059.9|42019.9|0
1621239990000|2021-05-17 08:26:30|42065.3|42025.3|42069.9|42029.9|42069.9|42029.9|42065.3|42025.3|0
1621240000000|2021-05-17 08:26:40|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|0
1621240040000|2021-05-17 08:27:20|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|0
1621240050000|2021-05-17 08:27:30|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|0
1621240070000|2021-05-17 08:27:50|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|0
1621240080000|2021-05-17 08:28:00|42064.5|42024.5|42064.9|42024.9|42064.9|42024.9|42064.5|42024.5|0
1621240110000|2021-05-17 08:28:30|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|2
1621240120000|2021-05-17 08:28:40|42079.9|42039.9|42080.3|42040.3|42080.3|42040.3|42079.9|42039.9|3
1621240160000|2021-05-17 08:29:20|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|1
1621240170000|2021-05-17 08:29:30|42075.3|42035.3|42075.3|42035.3|42075.3|42035.3|42075.3|42035.3|2
1621240180000|2021-05-17 08:29:40|42079.9|42039.9|42080.3|42040.3|42080.7|42040.7|42079.9|42039.9|23
1621240190000|2021-05-17 08:29:50|42075.7|42035.7|42075.7|42035.7|42075.7|42035.7|42075.7|42035.7|1
1621240210000|2021-05-17 08:30:10|42080.7|42040.7|42075.3|42035.3|42080.7|42040.7|42075.3|42035.3|17
1621240230000|2021-05-17 08:30:30|42075.7|42035.7|42095.7|42055.7|42095.7|42055.7|42075.7|42035.7|7
1621240250000|2021-05-17 08:30:50|42100.3|42060.3|42090.7|42050.7|42100.3|42060.3|42090.7|42050.7|1
1621240270000|2021-05-17 08:31:10|42085.7|42045.7|42080.7|42040.7|42086|42046|42080.7|42040.7|1
1621240290000|2021-05-17 08:31:30|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|0
1621240320000|2021-05-17 08:32:00|42095.6|42055.6|42095.6|42055.6|42095.6|42055.6|42095.6|42055.6|1
1621240360000|2021-05-17 08:32:40|42096|42056|42096|42056|42096|42056|42096|42056|1
1621240370000|2021-05-17 08:32:50|42100.6|42060.6|42105.6|42065.6|42105.6|42065.6|42100.6|42060.6|1
1621240380000|2021-05-17 08:33:00|42106|42066|42105.6|42065.6|42110.6|42070.6|42105.6|42065.6|1
1621240390000|2021-05-17 08:33:10|42100.6|42060.6|42105.6|42065.6|42105.6|42065.6|42100.6|42060.6|0
1621240410000|2021-05-17 08:33:30|42110.2|42070.2|42105.6|42065.6|42110.6|42070.6|42105.6|42065.6|2
1621240420000|2021-05-17 08:33:40|42110.2|42070.2|42110.6|42070.6|42110.6|42070.6|42110.2|42070.2|0
1621240430000|2021-05-17 08:33:50|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|0
1621240440000|2021-05-17 08:34:00|42106|42066|42106|42066|42106|42066|42106|42066|0
1621240470000|2021-05-17 08:34:30|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|0
1621240480000|2021-05-17 08:34:40|42106|42066|42106|42066|42106|42066|42106|42066|0
1621240490000|2021-05-17 08:34:50|42105.6|42065.6|42106|42066|42106|42066|42100.6|42060.6|2
1621240520000|2021-05-17 08:35:20|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|0
1621240530000|2021-05-17 08:35:30|42106|42066|42106|42066|42106|42066|42105.6|42065.6|0
1621240540000|2021-05-17 08:35:40|42110.6|42070.6|42106|42066|42110.6|42070.6|42105.6|42065.6|1
1621240550000|2021-05-17 08:35:50|42155.2|42115.2|42164.5|42124.5|42164.5|42124.5|42154.5|42114.5|6
1621240560000|2021-05-17 08:36:00|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|2
1621240570000|2021-05-17 08:36:10|42153.7|42113.7|42144.5|42104.5|42154.1|42114.1|42140.2|42100.2|14
1621240580000|2021-05-17 08:36:20|42144.1|42104.1|42139.1|42099.1|42144.1|42104.1|42139.1|42099.1|0
1621240590000|2021-05-17 08:36:30|42144.5|42104.5|42144.1|42104.1|42144.5|42104.5|42144.1|42104.1|1
1621240600000|2021-05-17 08:36:40|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|0
1621240610000|2021-05-17 08:36:50|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|0
1621240620000|2021-05-17 08:37:00|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|14
1621240630000|2021-05-17 08:37:10|||||||||2
1621240640000|2021-05-17 08:37:20|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|0
1621240650000|2021-05-17 08:37:30|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|0
1621240690000|2021-05-17 08:38:10|||||||||1
1621240700000|2021-05-17 08:38:20|42139.4|42099.4|42144.1|42104.1|42144.1|42104.1|42139.4|42099.4|2
1621240710000|2021-05-17 08:38:30|42144.4|42104.4|42149.1|42109.1|42149.1|42109.1|42144.4|42104.4|0
1621240750000|2021-05-17 08:39:10|42149|42109|42149|42109|42149|42109|42149|42109|0
1621240760000|2021-05-17 08:39:20|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|1
1621240830000|2021-05-17 08:40:30|42149|42109|42149|42109|42149|42109|42149|42109|0
1621240850000|2021-05-17 08:40:50|||||||||1
1621240870000|2021-05-17 08:41:10|42154|42114|42154|42114|42154|42114|42154|42114|1
1621240890000|2021-05-17 08:41:30|42158.6|42118.6|42159|42119|42159|42119|42158.6|42118.6|0
1621240910000|2021-05-17 08:41:50|42154|42114|42154|42114|42154|42114|42154|42114|1
1621240920000|2021-05-17 08:42:00|42149|42109|42149|42109|42149|42109|42149|42109|0
1621240930000|2021-05-17 08:42:10|||||||||4
1621240960000|2021-05-17 08:42:40|||||||||6
1621240970000|2021-05-17 08:42:50|||||||||4
1621240980000|2021-05-17 08:43:00|42144|42104|42139|42099|42144|42104|42139|42099|3
1621241000000|2021-05-17 08:43:20|42144|42104|42144|42104|42144|42104|42144|42104|0
1621241040000|2021-05-17 08:44:00|42139|42099|42139|42099|42139|42099|42139|42099|0
1621241070000|2021-05-17 08:44:30|42149|42109|42149|42109|42149|42109|42149|42109|1
1621241090000|2021-05-17 08:44:50|42139|42099|42139|42099|42139|42099|42139|42099|1
1621241100000|2021-05-17 08:45:00|42144|42104|42144|42104|42144|42104|42144|42104|0
1621241140000|2021-05-17 08:45:40|42148.6|42108.6|42144|42104|42149|42109|42144|42104|1
1621241150000|2021-05-17 08:45:50|42149|42109|42149|42109|42149|42109|42144.4|42104.4|0
1621241160000|2021-05-17 08:46:00|42144.4|42104.4|42149|42109|42149|42109|42144.4|42104.4|0
1621241170000|2021-05-17 08:46:10|42144.4|42104.4|42149|42109|42149|42109|42144.4|42104.4|0
1621241180000|2021-05-17 08:46:20|42144.4|42104.4|42149|42109|42149|42109|42144.4|42104.4|0
1621241200000|2021-05-17 08:46:40|42144.4|42104.4|42144.4|42104.4|42144.4|42104.4|42144.4|42104.4|0
1621241210000|2021-05-17 08:46:50|42168.6|42128.6|42163.6|42123.6|42168.6|42128.6|42163.6|42123.6|23
1621241320000|2021-05-17 08:48:40|42164|42124|42164|42124|42164|42124|42164|42124|0
1621241340000|2021-05-17 08:49:00|42163.6|42123.6|42159|42119|42163.6|42123.6|42159|42119|0
1621241400000|2021-05-17 08:50:00|42168.6|42128.6|42168.2|42128.2|42168.6|42128.6|42168.2|42128.2|1
1621241410000|2021-05-17 08:50:10|42168.6|42128.6|42168.2|42128.2|42168.6|42128.6|42168.2|42128.2|0
1621241430000|2021-05-17 08:50:30|42163.6|42123.6|42163.6|42123.6|42163.6|42123.6|42159|42119|2
1621241510000|2021-05-17 08:51:50|42164|42124|42178.6|42138.6|42178.6|42138.6|42164|42124|4
1621241550000|2021-05-17 08:52:30|42174|42134|42174|42134|42174|42134|42174|42134|2
1621241570000|2021-05-17 08:52:50|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|0
1621241600000|2021-05-17 08:53:20|42178.6|42138.6|42178.6|42138.6|42178.6|42138.6|42178.6|42138.6|0
1621241640000|2021-05-17 08:54:00|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|4
1621241650000|2021-05-17 08:54:10|42178.6|42138.6|42178.2|42138.2|42178.6|42138.6|42178.2|42138.2|0
1621241690000|2021-05-17 08:54:50|42168.5|42128.5|42168.5|42128.5|42168.5|42128.5|42168.5|42128.5|0
1621241700000|2021-05-17 08:55:00|42168.2|42128.2|42168.2|42128.2|42168.2|42128.2|42168.2|42128.2|0
1621241720000|2021-05-17 08:55:20|42158.2|42118.2|42158.2|42118.2|42158.2|42118.2|42158.2|42118.2|2
1621241730000|2021-05-17 08:55:30|42153.5|42113.5|42153.5|42113.5|42153.5|42113.5|42153.5|42113.5|2
1621241780000|2021-05-17 08:56:20|42148.1|42108.1|42138.1|42098.1|42148.1|42108.1|42138.1|42098.1|1
1621241790000|2021-05-17 08:56:30|||||||||1
1621241800000|2021-05-17 08:56:40|42143.5|42103.5|42143.5|42103.5|42148.1|42108.1|42143.5|42103.5|0
1621241810000|2021-05-17 08:56:50|42148.1|42108.1|42153.5|42113.5|42153.5|42113.5|42148.1|42108.1|1
1621241830000|2021-05-17 08:57:10|42143.9|42103.9|42138.9|42098.9|42143.9|42103.9|42138.9|42098.9|7
1621241850000|2021-05-17 08:57:30|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|6
1621241870000|2021-05-17 08:57:50|42143.1|42103.1|42143.5|42103.5|42143.5|42103.5|42143.1|42103.1|1
1621241880000|2021-05-17 08:58:00|42143.9|42103.9|42143.5|42103.5|42143.9|42103.9|42143.5|42103.5|0
1621241900000|2021-05-17 08:58:20|42148.1|42108.1|42143.5|42103.5|42148.1|42108.1|42138.1|42098.1|2
1621241910000|2021-05-17 08:58:30|42138.5|42098.5|42143.5|42103.5|42143.5|42103.5|42138.5|42098.5|1
1621241960000|2021-05-17 08:59:20|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|1
1621241980000|2021-05-17 08:59:40|42143.5|42103.5|42148.5|42108.5|42148.5|42108.5|42143.5|42103.5|0
1621241990000|2021-05-17 08:59:50|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|4
1621242010000|2021-05-17 09:00:10|42139.3|42099.3|42138.9|42098.9|42139.3|42099.3|42138.9|42098.9|1
1621242040000|2021-05-17 09:00:40|||||||||3
1621242050000|2021-05-17 09:00:50|||||||||1
1621242070000|2021-05-17 09:01:10|42138.5|42098.5|42143.5|42103.5|42148.1|42108.1|42138.5|42098.5|3
1621242080000|2021-05-17 09:01:20|42138.5|42098.5|42138.9|42098.9|42143.5|42103.5|42138.5|42098.5|0
1621242100000|2021-05-17 09:01:40|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|0
1621242110000|2021-05-17 09:01:50|42148.5|42108.5|42148.9|42108.9|42148.9|42108.9|42148.5|42108.5|0
1621242120000|2021-05-17 09:02:00|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1621242130000|2021-05-17 09:02:10|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|5
1621242150000|2021-05-17 09:02:30|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|0
1621242160000|2021-05-17 09:02:40|42143.9|42103.9|42143.5|42103.5|42143.9|42103.9|42143.5|42103.5|0
1621242190000|2021-05-17 09:03:10|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|42143.9|42103.9|0
1621242210000|2021-05-17 09:03:30|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|0
1621242240000|2021-05-17 09:04:00|42144.3|42104.3|42148.9|42108.9|42148.9|42108.9|42144.3|42104.3|0
1621242250000|2021-05-17 09:04:10|42143.9|42103.9|42138.5|42098.5|42148.9|42108.9|42138.5|42098.5|1
1621242300000|2021-05-17 09:05:00|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|42143.5|42103.5|1
1621242310000|2021-05-17 09:05:10|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|42138.5|42098.5|0
1621242320000|2021-05-17 09:05:20|||||||||7
1621242330000|2021-05-17 09:05:30|||||||||3
1621242340000|2021-05-17 09:05:40|42138.9|42098.9|42138.5|42098.5|42138.9|42098.9|42138.5|42098.5|0
1621242350000|2021-05-17 09:05:50|42138.1|42098.1|42138.5|42098.5|42138.5|42098.5|42138.1|42098.1|1
1621242380000|2021-05-17 09:06:20|42143.1|42103.1|42143.1|42103.1|42143.1|42103.1|42143.1|42103.1|2
1621242390000|2021-05-17 09:06:30|42137.7|42097.7|42138.5|42098.5|42143.1|42103.1|42137.7|42097.7|0
1621242400000|2021-05-17 09:06:40|42143.1|42103.1|42143.5|42103.5|42143.5|42103.5|42143.1|42103.1|0
1621242410000|2021-05-17 09:06:50|42148.1|42108.1|42148.5|42108.5|42148.5|42108.5|42148.1|42108.1|0
1621242430000|2021-05-17 09:07:10|42139.2|42099.2|42138.5|42098.5|42143.5|42103.5|42138.5|42098.5|12
1621242440000|2021-05-17 09:07:20|42118.5|42078.5|42123.5|42083.5|42123.5|42083.5|42118.5|42078.5|8
1621242460000|2021-05-17 09:07:40|42118.5|42078.5|42118.5|42078.5|42118.5|42078.5|42118.5|42078.5|0
1621242470000|2021-05-17 09:07:50|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|0
1621242480000|2021-05-17 09:08:00|42113.8|42073.8|42113.4|42073.4|42113.8|42073.8|42113.4|42073.4|0
1621242490000|2021-05-17 09:08:10|42108.4|42068.4|42108.4|42068.4|42108.4|42068.4|42108.4|42068.4|0
1621242510000|2021-05-17 09:08:30|42108.8|42068.8|42122.7|42082.7|42122.7|42082.7|42108.8|42068.8|2
1621242520000|2021-05-17 09:08:40|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|0
1621242540000|2021-05-17 09:09:00|42118.4|42078.4|42113.4|42073.4|42118.4|42078.4|42113.4|42073.4|0
1621242550000|2021-05-17 09:09:10|42118.4|42078.4|42113.8|42073.8|42123.1|42083.1|42113.8|42073.8|2
1621242560000|2021-05-17 09:09:20|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42113.8|42073.8|0
1621242580000|2021-05-17 09:09:40|42113.8|42073.8|42113.8|42073.8|42118.4|42078.4|42113.8|42073.8|0
1621242590000|2021-05-17 09:09:50|42118.4|42078.4|42128.4|42088.4|42128.4|42088.4|42113.8|42073.8|5
1621242610000|2021-05-17 09:10:10|42128.8|42088.8|42138.4|42098.4|42138.4|42098.4|42128.8|42088.8|8
1621242620000|2021-05-17 09:10:20|42148|42108|42143|42103|42148|42108|42143|42103|9
1621242630000|2021-05-17 09:10:30|42138.4|42098.4|42128.4|42088.4|42138.4|42098.4|42128.4|42088.4|0
1621242640000|2021-05-17 09:10:40|42133|42093|42133.4|42093.4|42133.4|42093.4|42133|42093|0
1621242650000|2021-05-17 09:10:50|42133|42093|42128.4|42088.4|42133|42093|42123.8|42083.8|0
1621242660000|2021-05-17 09:11:00|42133.4|42093.4|42133.8|42093.8|42133.8|42093.8|42133.4|42093.4|0
1621242680000|2021-05-17 09:11:20|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|0
1621242690000|2021-05-17 09:11:30|42118.8|42078.8|42118.8|42078.8|42118.8|42078.8|42118.8|42078.8|4
1621242700000|2021-05-17 09:11:40|42123.4|42083.4|42123.8|42083.8|42128.4|42088.4|42123.4|42083.4|1
1621242720000|2021-05-17 09:12:00|42118.8|42078.8|42123.4|42083.4|42123.4|42083.4|42113.8|42073.8|3
1621242730000|2021-05-17 09:12:10|42114.2|42074.2|42113.8|42073.8|42114.2|42074.2|42113.8|42073.8|6
1621242740000|2021-05-17 09:12:20|42118.8|42078.8|42108.8|42068.8|42118.8|42078.8|42108.8|42068.8|2
1621242760000|2021-05-17 09:12:40|42098.8|42058.8|42098.8|42058.8|42098.8|42058.8|42098.8|42058.8|4
1621242770000|2021-05-17 09:12:50|||||||||2
1621242820000|2021-05-17 09:13:40|42103.4|42063.4|42103.4|42063.4|42103.4|42063.4|42103.4|42063.4|0
1621242830000|2021-05-17 09:13:50|42108|42068|42108.8|42068.8|42108.8|42068.8|42104.2|42064.2|0
1621242840000|2021-05-17 09:14:00|42104.2|42064.2|42104.2|42064.2|42104.2|42064.2|42104.2|42064.2|1
1621242850000|2021-05-17 09:14:10|42103.4|42063.4|42098.8|42058.8|42103.4|42063.4|42098.4|42058.4|0
1621242940000|2021-05-17 09:15:40|42103.4|42063.4|42098.8|42058.8|42103.4|42063.4|42098.8|42058.8|1
1621242970000|2021-05-17 09:16:10|42094.2|42054.2|42088.8|42048.8|42094.2|42054.2|42088.8|42048.8|0
1621242980000|2021-05-17 09:16:20|42068.8|42028.8|42068.8|42028.8|42073.4|42033.4|42068.8|42028.8|4
1621242990000|2021-05-17 09:16:30|42073.4|42033.4|42074.2|42034.2|42078.8|42038.8|42073.4|42033.4|1
1621243000000|2021-05-17 09:16:40|42073.8|42033.8|42073.8|42033.8|42073.8|42033.8|42073.8|42033.8|0
1621243010000|2021-05-17 09:16:50|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|42073.4|42033.4|4
1621243020000|2021-05-17 09:17:00|42073.8|42033.8|42073.8|42033.8|42073.8|42033.8|42073.8|42033.8|0
1621243030000|2021-05-17 09:17:10|||||||||5
1621243040000|2021-05-17 09:17:20|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|0
1621243060000|2021-05-17 09:17:40|42068.8|42028.8|42063.8|42023.8|42068.8|42028.8|42063.8|42023.8|1
1621243070000|2021-05-17 09:17:50|42058.8|42018.8|42058.8|42018.8|42058.8|42018.8|42058.8|42018.8|0
1621243080000|2021-05-17 09:18:00|42053.8|42013.8|42058.8|42018.8|42058.8|42018.8|42049.2|42009.2|1
1621243090000|2021-05-17 09:18:10|42053.8|42013.8|42043.4|42003.4|42053.8|42013.8|42043.4|42003.4|3
1621243100000|2021-05-17 09:18:20|42038.8|41998.8|42044.2|42004.2|42048.8|42008.8|42038.8|41998.8|1
1621243110000|2021-05-17 09:18:30|42043.8|42003.8|42053.8|42013.8|42053.8|42013.8|42043.8|42003.8|2
1621243120000|2021-05-17 09:18:40|42058.4|42018.4|42048.8|42008.8|42058.8|42018.8|42048.8|42008.8|3
1621243130000|2021-05-17 09:18:50|42053.8|42013.8|42044.1|42004.1|42053.8|42013.8|42043.8|42003.8|5
1621243140000|2021-05-17 09:19:00|42043.8|42003.8|42038.8|41998.8|42043.8|42003.8|42038.8|41998.8|2
1621243150000|2021-05-17 09:19:10|42038.4|41998.4|42018.4|41978.4|42038.4|41998.4|42013.8|41973.8|26
1621243160000|2021-05-17 09:19:20|42023|41983|42013.8|41973.8|42023.4|41983.4|42013.8|41973.8|3
1621243170000|2021-05-17 09:19:30|42023.8|41983.8|42038|41998|42038|41998|42023.8|41983.8|11
1621243180000|2021-05-17 09:19:40|42033.4|41993.4|42043.4|42003.4|42048.4|42008.4|42033.4|41993.4|3
1621243190000|2021-05-17 09:19:50|42038.8|41998.8|42038.8|41998.8|42043.4|42003.4|42038.8|41998.8|2
1621243200000|2021-05-17 09:20:00|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|0
1621243210000|2021-05-17 09:20:10|42038.7|41998.7|42033.7|41993.7|42038.7|41998.7|42033.7|41993.7|0
1621243230000|2021-05-17 09:20:30|42038.4|41998.4|42033|41993|42038.4|41998.4|42033|41993|1
1621243240000|2021-05-17 09:20:40|42033.4|41993.4|42028.7|41988.7|42033.4|41993.4|42028.7|41988.7|0
1621243250000|2021-05-17 09:20:50|42033.4|41993.4|42033.4|41993.4|42033.4|41993.4|42033.4|41993.4|0
1621243270000|2021-05-17 09:21:10|42038.7|41998.7|42038.7|41998.7|42038.7|41998.7|42038.7|41998.7|0
1621243280000|2021-05-17 09:21:20|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|3
1621243290000|2021-05-17 09:21:30|42043.3|42003.3|42043.3|42003.3|42043.3|42003.3|42043.3|42003.3|0
1621243300000|2021-05-17 09:21:40|42043.7|42003.7|42044.1|42004.1|42048.7|42008.7|42043.7|42003.7|4
1621243310000|2021-05-17 09:21:50|42043.7|42003.7|42043.3|42003.3|42043.7|42003.7|42038.7|41998.7|0
1621243320000|2021-05-17 09:22:00|42043.7|42003.7|42033.3|41993.3|42043.7|42003.7|42028.7|41988.7|2
1621243330000|2021-05-17 09:22:10|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|5
1621243340000|2021-05-17 09:22:20|42028.3|41988.3|42023.7|41983.7|42028.7|41988.7|42023.7|41983.7|1
1621243400000|2021-05-17 09:23:20|42028.7|41988.7|42033.3|41993.3|42033.3|41993.3|42024.1|41984.1|1
1621243410000|2021-05-17 09:23:30|42037.9|41997.9|42033.7|41993.7|42038.3|41998.3|42033.7|41993.7|1
1621243430000|2021-05-17 09:23:50|42032.9|41992.9|42033.3|41993.3|42033.3|41993.3|42032.9|41992.9|1
1621243470000|2021-05-17 09:24:30|42037.9|41997.9|42033.3|41993.3|42038.7|41998.7|42033.3|41993.3|1
1621243490000|2021-05-17 09:24:50|42037.9|41997.9|42038.7|41998.7|42038.7|41998.7|42037.9|41997.9|0
1621243520000|2021-05-17 09:25:20|42033.3|41993.3|42033.3|41993.3|42033.3|41993.3|42033.3|41993.3|1
1621243530000|2021-05-17 09:25:30|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|0
1621243550000|2021-05-17 09:25:50|42024.1|41984.1|42023.7|41983.7|42024.1|41984.1|42023.7|41983.7|0
1621243590000|2021-05-17 09:26:30|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|0
1621243600000|2021-05-17 09:26:40|42028.7|41988.7|42018.7|41978.7|42028.7|41988.7|42018.7|41978.7|1
1621243610000|2021-05-17 09:26:50|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|3
1621243620000|2021-05-17 09:27:00|42019.1|41979.1|42013.7|41973.7|42019.1|41979.1|42013.7|41973.7|0
1621243630000|2021-05-17 09:27:10|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|5
1621243660000|2021-05-17 09:27:40|41993.3|41953.3|41994.1|41954.1|41994.1|41954.1|41993.3|41953.3|1
1621243670000|2021-05-17 09:27:50|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|0
1621243680000|2021-05-17 09:28:00|41998.3|41958.3|41998.7|41958.7|41998.7|41958.7|41998.3|41958.3|0
1621243700000|2021-05-17 09:28:20|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|1
1621243710000|2021-05-17 09:28:30|41998.3|41958.3|41998.7|41958.7|41998.7|41958.7|41998.3|41958.3|0
1621243720000|2021-05-17 09:28:40|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|42003.7|41963.7|0
1621243730000|2021-05-17 09:28:50|42008.7|41968.7|42003.7|41963.7|42008.7|41968.7|42003.7|41963.7|1
1621243740000|2021-05-17 09:29:00|41998.7|41958.7|41993.7|41953.7|41998.7|41958.7|41993.7|41953.7|0
1621243780000|2021-05-17 09:29:40|41993.3|41953.3|41988.7|41948.7|41993.3|41953.3|41988.7|41948.7|0
1621243790000|2021-05-17 09:29:50|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|14
1621243800000|2021-05-17 09:30:00|41973.7|41933.7|41973.3|41933.3|41978.3|41938.3|41973.3|41933.3|1
1621243810000|2021-05-17 09:30:10|41968.7|41928.7|41963.7|41923.7|41968.7|41928.7|41963.7|41923.7|2
1621243820000|2021-05-17 09:30:20|41964.1|41924.1|41963.7|41923.7|41973.3|41933.3|41963.7|41923.7|13
1621243850000|2021-05-17 09:30:50|41964.1|41924.1|41973.3|41933.3|41973.3|41933.3|41964.1|41924.1|2
1621243860000|2021-05-17 09:31:00|41978.7|41938.7|41983.3|41943.3|41983.3|41943.3|41978.3|41938.3|3
1621243870000|2021-05-17 09:31:10|41988.3|41948.3|41988.3|41948.3|41988.7|41948.7|41988.3|41948.3|0
1621243890000|2021-05-17 09:31:30|41988.7|41948.7|42003.3|41963.3|42003.3|41963.3|41988.7|41948.7|6
1621243900000|2021-05-17 09:31:40|41998.3|41958.3|41993.7|41953.7|41998.3|41958.3|41993.7|41953.7|2
1621243920000|2021-05-17 09:32:00|41988.7|41948.7|41988.3|41948.3|41988.7|41948.7|41988.3|41948.3|0
1621243950000|2021-05-17 09:32:30|41998.3|41958.3|42007.5|41967.5|42007.5|41967.5|41998.3|41958.3|4
1621243960000|2021-05-17 09:32:40|42008.3|41968.3|42008.3|41968.3|42008.3|41968.3|42008.3|41968.3|0
1621243970000|2021-05-17 09:32:50|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|0
1621243980000|2021-05-17 09:33:00|42017.9|41977.9|42018.3|41978.3|42018.3|41978.3|42017.9|41977.9|0
1621243990000|2021-05-17 09:33:10|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|0
1621244010000|2021-05-17 09:33:30|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|0
1621244020000|2021-05-17 09:33:40|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|3
1621244040000|2021-05-17 09:34:00|42003.6|41963.6|42003.6|41963.6|42003.6|41963.6|42003.6|41963.6|1
1621244050000|2021-05-17 09:34:10|41998.6|41958.6|41998.3|41958.3|41998.6|41958.6|41998.3|41958.3|0
1621244060000|2021-05-17 09:34:20|||||||||1
1621244090000|2021-05-17 09:34:50|41998.2|41958.2|41998.2|41958.2|41998.2|41958.2|41998.2|41958.2|1
1621244100000|2021-05-17 09:35:00|41998.6|41958.6|42008.2|41968.2|42008.2|41968.2|41998.2|41958.2|17
1621244130000|2021-05-17 09:35:30|42003.2|41963.2|42003.2|41963.2|42003.2|41963.2|42003.2|41963.2|1
1621244170000|2021-05-17 09:36:10|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|0
1621244180000|2021-05-17 09:36:20|42013.2|41973.2|42023.2|41983.2|42023.2|41983.2|42013.2|41973.2|5
1621244190000|2021-05-17 09:36:30|42027.8|41987.8|42038.2|41998.2|42038.2|41998.2|42027.8|41987.8|6
1621244200000|2021-05-17 09:36:40|42047.5|42007.5|42028.2|41988.2|42047.5|42007.5|42028.2|41988.2|6
1621244210000|2021-05-17 09:36:50|42028.6|41988.6|42028.6|41988.6|42028.6|41988.6|42028.6|41988.6|0
1621244220000|2021-05-17 09:37:00|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|2
1621244230000|2021-05-17 09:37:10|42023.6|41983.6|42023.6|41983.6|42023.6|41983.6|42023.6|41983.6|4
1621244240000|2021-05-17 09:37:20|42028.2|41988.2|42023.2|41983.2|42028.2|41988.2|42023.2|41983.2|1
1621244260000|2021-05-17 09:37:40|42018.6|41978.6|42013.2|41973.2|42018.6|41978.6|42012.8|41972.8|0
1621244270000|2021-05-17 09:37:50|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|42013.2|41973.2|0
1621244300000|2021-05-17 09:38:20|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|0
1621244320000|2021-05-17 09:38:40|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|0
1621244350000|2021-05-17 09:39:10|42013.2|41973.2|42013.6|41973.6|42013.6|41973.6|42013.2|41973.2|0
1621244360000|2021-05-17 09:39:20|42012.8|41972.8|42013.2|41973.2|42013.2|41973.2|42008.2|41968.2|4
1621244380000|2021-05-17 09:39:40|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|0
1621244390000|2021-05-17 09:39:50|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|0
1621244400000|2021-05-17 09:40:00|42013.6|41973.6|42003.2|41963.2|42013.6|41973.6|41997.8|41957.8|4
1621244410000|2021-05-17 09:40:10|42002.8|41962.8|41993.6|41953.6|42002.8|41962.8|41993.6|41953.6|0
1621244470000|2021-05-17 09:41:10|42002.8|41962.8|42003.2|41963.2|42003.2|41963.2|42002.8|41962.8|0
1621244480000|2021-05-17 09:41:20|42008.2|41968.2|42018.2|41978.2|42018.2|41978.2|42003.2|41963.2|1
1621244490000|2021-05-17 09:41:30|42022.8|41982.8|42023.2|41983.2|42023.2|41983.2|42022.8|41982.8|0
1621244500000|2021-05-17 09:41:40|42027.8|41987.8|42028.2|41988.2|42028.2|41988.2|42023.2|41983.2|0
1621244510000|2021-05-17 09:41:50|42032.8|41992.8|42032.8|41992.8|42032.8|41992.8|42032.8|41992.8|0
1621244520000|2021-05-17 09:42:00|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|0
1621244530000|2021-05-17 09:42:10|42028.2|41988.2|42022.8|41982.8|42028.2|41988.2|42022.8|41982.8|1
1621244540000|2021-05-17 09:42:20|42023.2|41983.2|42028.2|41988.2|42032.8|41992.8|42023.2|41983.2|0
1621244550000|2021-05-17 09:42:30|42032.8|41992.8|42032.8|41992.8|42032.8|41992.8|42032.8|41992.8|1
1621244560000|2021-05-17 09:42:40|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|42033.2|41993.2|7
1621244610000|2021-05-17 09:43:30|42037.8|41997.8|42033.2|41993.2|42037.8|41997.8|42033.2|41993.2|0
1621244700000|2021-05-17 09:45:00|42033.6|41993.6|42052.8|42012.8|42052.8|42012.8|42033.6|41993.6|6
1621244710000|2021-05-17 09:45:10|42038.6|41998.6|42067.8|42027.8|42067.8|42027.8|42038.2|41998.2|18
1621244720000|2021-05-17 09:45:20|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|0
1621244730000|2021-05-17 09:45:30|42063.6|42023.6|42063.2|42023.2|42063.6|42023.6|42063.2|42023.2|0
1621244740000|2021-05-17 09:45:40|42063.6|42023.6|42063.2|42023.2|42068.2|42028.2|42063.2|42023.2|10
1621244770000|2021-05-17 09:46:10|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|0
1621244790000|2021-05-17 09:46:30|42067.8|42027.8|42058.2|42018.2|42067.8|42027.8|42058.2|42018.2|1
1621244800000|2021-05-17 09:46:40|42058.6|42018.6|42067.8|42027.8|42067.8|42027.8|42058.6|42018.6|2
1621244810000|2021-05-17 09:46:50|42063.2|42023.2|42063.2|42023.2|42063.2|42023.2|42063.2|42023.2|4
1621244840000|2021-05-17 09:47:20|||||||||1
1621244860000|2021-05-17 09:47:40|42062.8|42022.8|42062.8|42022.8|42062.8|42022.8|42062.8|42022.8|0
1621244870000|2021-05-17 09:47:50|42053.5|42013.5|42053.5|42013.5|42053.5|42013.5|42053.5|42013.5|2
1621244890000|2021-05-17 09:48:10|42053.2|42013.2|42043.2|42003.2|42053.2|42013.2|42043.2|42003.2|0
1621244900000|2021-05-17 09:48:20|42043.1|42003.1|42038.1|41998.1|42043.1|42003.1|42038.1|41998.1|0
1621244910000|2021-05-17 09:48:30|42042.8|42002.8|42043.1|42003.1|42043.1|42003.1|42042.8|42002.8|0
1621244940000|2021-05-17 09:49:00|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|0
1621244950000|2021-05-17 09:49:10|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1621244990000|2021-05-17 09:49:50|42052.7|42012.7|42053.1|42013.1|42053.1|42013.1|42052.7|42012.7|1
1621245010000|2021-05-17 09:50:10|42052.7|42012.7|42053.1|42013.1|42053.1|42013.1|42052.7|42012.7|0
1621245020000|2021-05-17 09:50:20|42052.7|42012.7|42043.1|42003.1|42052.7|42012.7|42043.1|42003.1|3
1621245080000|2021-05-17 09:51:20|42038.1|41998.1|42033.1|41993.1|42038.1|41998.1|42033.1|41993.1|0
1621245090000|2021-05-17 09:51:30|42033.5|41993.5|42043.1|42003.1|42043.1|42003.1|42033.5|41993.5|0
1621245100000|2021-05-17 09:51:40|42038.5|41998.5|42038.1|41998.1|42038.5|41998.5|42038.1|41998.1|0
1621245130000|2021-05-17 09:52:10|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|1
1621245150000|2021-05-17 09:52:30|42048.5|42008.5|42053.1|42013.1|42053.1|42013.1|42048.5|42008.5|1
1621245160000|2021-05-17 09:52:40|42053.5|42013.5|42063.1|42023.1|42063.1|42023.1|42053.5|42013.5|0
1621245170000|2021-05-17 09:52:50|42067.7|42027.7|42068.1|42028.1|42068.1|42028.1|42067.7|42027.7|1
1621245180000|2021-05-17 09:53:00|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|0
1621245190000|2021-05-17 09:53:10|42058.1|42018.1|42058.1|42018.1|42058.1|42018.1|42058.1|42018.1|0
1621245230000|2021-05-17 09:53:50|42053.1|42013.1|42058.1|42018.1|42058.1|42018.1|42053.1|42013.1|0
1621245240000|2021-05-17 09:54:00|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|1
1621245270000|2021-05-17 09:54:30|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|1
1621245290000|2021-05-17 09:54:50|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|0
1621245310000|2021-05-17 09:55:10|42088.1|42048.1|42083.1|42043.1|42088.1|42048.1|42083.1|42043.1|15
1621245320000|2021-05-17 09:55:20|42087.7|42047.7|42092.7|42052.7|42093.1|42053.1|42087.7|42047.7|0
1621245330000|2021-05-17 09:55:30|42098.1|42058.1|42093.1|42053.1|42098.1|42058.1|42093.1|42053.1|0
1621245350000|2021-05-17 09:55:50|42092.7|42052.7|42092.7|42052.7|42092.7|42052.7|42092.7|42052.7|0
1621245360000|2021-05-17 09:56:00|42088.1|42048.1|42083.5|42043.5|42088.1|42048.1|42083.5|42043.5|0
1621245370000|2021-05-17 09:56:10|42083.1|42043.1|42083.1|42043.1|42083.1|42043.1|42083.1|42043.1|0
1621245400000|2021-05-17 09:56:40|42088.1|42048.1|42092.7|42052.7|42092.7|42052.7|42088.1|42048.1|0
1621245410000|2021-05-17 09:56:50|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|42093.1|42053.1|0
1621245420000|2021-05-17 09:57:00|42093.5|42053.5|42093.1|42053.1|42098.1|42058.1|42093.1|42053.1|0
1621245440000|2021-05-17 09:57:20|42093.5|42053.5|42108.1|42068.1|42108.1|42068.1|42093.5|42053.5|12
1621245450000|2021-05-17 09:57:30|42113.5|42073.5|42112.7|42072.7|42113.5|42073.5|42112.7|42072.7|5
1621245480000|2021-05-17 09:58:00|42108.1|42068.1|42103.1|42063.1|42108.1|42068.1|42103.1|42063.1|1
1621245510000|2021-05-17 09:58:30|42098.1|42058.1|42118.1|42078.1|42118.1|42078.1|42098.1|42058.1|1
1621245520000|2021-05-17 09:58:40|||||||||1
1621245530000|2021-05-17 09:58:50|||||||||4
1621245540000|2021-05-17 09:59:00|42117.7|42077.7|42113.1|42073.1|42117.7|42077.7|42113.1|42073.1|2
1621245560000|2021-05-17 09:59:20|42117.7|42077.7|42113.1|42073.1|42117.7|42077.7|42113.1|42073.1|3
1621245570000|2021-05-17 09:59:30|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|4
1621245580000|2021-05-17 09:59:40|42132.7|42092.7|42142.7|42102.7|42142.7|42102.7|42132.7|42092.7|4
1621245600000|2021-05-17 10:00:00|42137.7|42097.7|42137.7|42097.7|42137.7|42097.7|42137.7|42097.7|1
1621245620000|2021-05-17 10:00:20|||||||||1
1621245630000|2021-05-17 10:00:30|42138.1|42098.1|42143.1|42103.1|42143.1|42103.1|42138.1|42098.1|0
1621245650000|2021-05-17 10:00:50|42137.7|42097.7|42132.7|42092.7|42137.7|42097.7|42132.7|42092.7|1
1621245700000|2021-05-17 10:01:40|42133.1|42093.1|42132.7|42092.7|42133.1|42093.1|42132.7|42092.7|0
1621245710000|2021-05-17 10:01:50|42133.1|42093.1|42133|42093|42137.7|42097.7|42133|42093|0
1621245720000|2021-05-17 10:02:00|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|0
1621245730000|2021-05-17 10:02:10|42128|42088|42122.7|42082.7|42128|42088|42122.7|42082.7|1
1621245750000|2021-05-17 10:02:30|||||||||11
1621245760000|2021-05-17 10:02:40|42122.3|42082.3|42122.7|42082.7|42122.7|42082.7|42122.3|42082.3|0
1621245770000|2021-05-17 10:02:50|42123|42083|42123|42083|42123|42083|42123|42083|0
1621245790000|2021-05-17 10:03:10|||||||||1
1621245810000|2021-05-17 10:03:30|42132.6|42092.6|42132.6|42092.6|42132.6|42092.6|42132.6|42092.6|0
1621245820000|2021-05-17 10:03:40|42137.2|42097.2|42137.6|42097.6|42137.6|42097.6|42137.2|42097.2|0
1621245830000|2021-05-17 10:03:50|42133|42093|42133|42093|42137.6|42097.6|42132.6|42092.6|2
1621245840000|2021-05-17 10:04:00|42132.6|42092.6|42127.6|42087.6|42132.6|42092.6|42127.6|42087.6|1
1621245850000|2021-05-17 10:04:10|42123|42083|42118.4|42078.4|42127.6|42087.6|42118.4|42078.4|0
1621245860000|2021-05-17 10:04:20|42132.6|42092.6|42132.6|42092.6|42132.6|42092.6|42132.6|42092.6|1
1621245870000|2021-05-17 10:04:30|42127.6|42087.6|42127.6|42087.6|42127.6|42087.6|42127.6|42087.6|0
1621245910000|2021-05-17 10:05:10|42123|42083|42123|42083|42123|42083|42123|42083|1
1621245930000|2021-05-17 10:05:30|42118.4|42078.4|42117.6|42077.6|42118.4|42078.4|42117.6|42077.6|0
1621245950000|2021-05-17 10:05:50|42123|42083|42123|42083|42123|42083|42123|42083|1
1621246010000|2021-05-17 10:06:50|||||||||1
1621246020000|2021-05-17 10:07:00|42127.6|42087.6|42127.6|42087.6|42127.6|42087.6|42127.6|42087.6|1
1621246030000|2021-05-17 10:07:10|||||||||2
1621246060000|2021-05-17 10:07:40|42133|42093|42137.6|42097.6|42137.6|42097.6|42133|42093|1
1621246090000|2021-05-17 10:08:10|42147.6|42107.6|42147.6|42107.6|42147.6|42107.6|42147.6|42107.6|4
1621246110000|2021-05-17 10:08:30|42157.6|42117.6|42177.2|42137.2|42177.2|42137.2|42157.6|42117.6|7
1621246120000|2021-05-17 10:08:40|42177.6|42137.6|42172.6|42132.6|42177.6|42137.6|42172.6|42132.6|2
1621246130000|2021-05-17 10:08:50|||||||||1
1621246140000|2021-05-17 10:09:00|42167.6|42127.6|42162.6|42122.6|42167.6|42127.6|42162.6|42122.6|1
1621246160000|2021-05-17 10:09:20|42167.2|42127.2|42162.6|42122.6|42167.2|42127.2|42162.6|42122.6|0
1621246170000|2021-05-17 10:09:30|42167.6|42127.6|42172.6|42132.6|42172.6|42132.6|42167.6|42127.6|2
1621246210000|2021-05-17 10:10:10|42177.6|42137.6|42172.6|42132.6|42177.6|42137.6|42172.6|42132.6|2
1621246230000|2021-05-17 10:10:30|42173|42133|42173|42133|42173|42133|42173|42133|3
1621246240000|2021-05-17 10:10:40|42172.6|42132.6|42173|42133|42173|42133|42172.6|42132.6|1
1621246250000|2021-05-17 10:10:50|42177.6|42137.6|42178.4|42138.4|42178.4|42138.4|42177.6|42137.6|1
1621246260000|2021-05-17 10:11:00|42178|42138|42173.4|42133.4|42178|42138|42173.4|42133.4|0
1621246270000|2021-05-17 10:11:10|42178.4|42138.4|42178|42138|42178.4|42138.4|42173.4|42133.4|3
1621246280000|2021-05-17 10:11:20|42178.4|42138.4|42207.6|42167.6|42207.6|42167.6|42178.4|42138.4|6
1621246290000|2021-05-17 10:11:30|42208|42168|42213|42173|42213|42173|42208|42168|2
1621246310000|2021-05-17 10:11:50|42218|42178|42217.6|42177.6|42218|42178|42217.6|42177.6|3
1621246320000|2021-05-17 10:12:00|42223|42183|42223|42183|42227.6|42187.6|42218|42178|4
1621246330000|2021-05-17 10:12:10|42213.8|42173.8|42217.6|42177.6|42217.6|42177.6|42213|42173|5
1621246340000|2021-05-17 10:12:20|42218|42178|42217.6|42177.6|42218|42178|42217.6|42177.6|0
1621246370000|2021-05-17 10:12:50|42223|42183|42233|42193|42233|42193|42218|42178|1
1621246380000|2021-05-17 10:13:00|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|0
1621246390000|2021-05-17 10:13:10|42223|42183|42223|42183|42223|42183|42223|42183|0
1621246410000|2021-05-17 10:13:30|42218|42178|42227.6|42187.6|42227.6|42187.6|42218|42178|4
1621246440000|2021-05-17 10:14:00|||||||||12
1621246450000|2021-05-17 10:14:10|42223|42183|42223|42183|42223|42183|42223|42183|2
1621246470000|2021-05-17 10:14:30|42222.6|42182.6|42222.2|42182.2|42223|42183|42217.6|42177.6|1
1621246480000|2021-05-17 10:14:40|42217.6|42177.6|42222.2|42182.2|42222.2|42182.2|42217.6|42177.6|0
1621246490000|2021-05-17 10:14:50|42222.6|42182.6|42222.6|42182.6|42223|42183|42222.6|42182.6|1
1621246500000|2021-05-17 10:15:00|42218|42178|42222.6|42182.6|42222.6|42182.6|42217.6|42177.6|0
1621246510000|2021-05-17 10:15:10|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|1
1621246520000|2021-05-17 10:15:20|||||||||1
1621246540000|2021-05-17 10:15:40|42222.2|42182.2|42222.6|42182.6|42222.6|42182.6|42222.2|42182.2|2
1621246550000|2021-05-17 10:15:50|42222.9|42182.9|42222.9|42182.9|42222.9|42182.9|42222.9|42182.9|0
1621246580000|2021-05-17 10:16:20|42227.5|42187.5|42222.9|42182.9|42227.5|42187.5|42222.9|42182.9|1
1621246590000|2021-05-17 10:16:30|42227.5|42187.5|42222.9|42182.9|42227.5|42187.5|42222.9|42182.9|1
1621246610000|2021-05-17 10:16:50|||||||||1
1621246620000|2021-05-17 10:17:00|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|42222.1|42182.1|2
1621246630000|2021-05-17 10:17:10|42222.1|42182.1|42217.5|42177.5|42222.1|42182.1|42217.5|42177.5|5
1621246650000|2021-05-17 10:17:30|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|0
1621246660000|2021-05-17 10:17:40|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|0
1621246680000|2021-05-17 10:18:00|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|4
1621246730000|2021-05-17 10:18:50|42222.1|42182.1|42222.5|42182.5|42222.5|42182.5|42222.1|42182.1|0
1621246750000|2021-05-17 10:19:10|42227.5|42187.5|42227.5|42187.5|42227.5|42187.5|42227.5|42187.5|1
1621246800000|2021-05-17 10:20:00|42222.9|42182.9|42222.9|42182.9|42222.9|42182.9|42222.5|42182.5|7
1621246810000|2021-05-17 10:20:10|42222.5|42182.5|42217.5|42177.5|42222.5|42182.5|42217.5|42177.5|5
1621246830000|2021-05-17 10:20:30|||||||||1
1621246840000|2021-05-17 10:20:40|||||||||1
1621246850000|2021-05-17 10:20:50|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|42222.1|42182.1|1
1621246860000|2021-05-17 10:21:00|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|1
1621246870000|2021-05-17 10:21:10|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|3
1621246880000|2021-05-17 10:21:20|||||||||1
1621246890000|2021-05-17 10:21:30|||||||||2
1621246900000|2021-05-17 10:21:40|42212.5|42172.5|42212.9|42172.9|42222.9|42182.9|42212.1|42172.1|15
1621246910000|2021-05-17 10:21:50|42208.3|42168.3|42207.5|42167.5|42208.3|42168.3|42207.5|42167.5|3
1621246920000|2021-05-17 10:22:00|||||||||7
1621246930000|2021-05-17 10:22:10|42207.9|42167.9|42212.9|42172.9|42217.5|42177.5|42207.9|42167.9|6
1621246940000|2021-05-17 10:22:20|||||||||2
1621246950000|2021-05-17 10:22:30|42217.5|42177.5|42212.9|42172.9|42217.5|42177.5|42212.9|42172.9|1
1621246960000|2021-05-17 10:22:40|42212.5|42172.5|42212.9|42172.9|42212.9|42172.9|42212.5|42172.5|0
1621246970000|2021-05-17 10:22:50|42212.5|42172.5|42217.5|42177.5|42217.5|42177.5|42212.5|42172.5|1
1621246980000|2021-05-17 10:23:00|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|2
1621246990000|2021-05-17 10:23:10|42207.5|42167.5|42207.5|42167.5|42207.5|42167.5|42207.5|42167.5|10
1621247030000|2021-05-17 10:23:50|42207.9|42167.9|42207.9|42167.9|42207.9|42167.9|42207.9|42167.9|0
1621247040000|2021-05-17 10:24:00|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|1
1621247060000|2021-05-17 10:24:20|42217.9|42177.9|42217.9|42177.9|42217.9|42177.9|42217.9|42177.9|0
1621247070000|2021-05-17 10:24:30|42222.9|42182.9|42222.5|42182.5|42227.5|42187.5|42222.5|42182.5|3
1621247080000|2021-05-17 10:24:40|42217.9|42177.9|42227.5|42187.5|42227.5|42187.5|42217.9|42177.9|1
1621247100000|2021-05-17 10:25:00|42222.5|42182.5|42217.9|42177.9|42222.5|42182.5|42217.9|42177.9|1
1621247130000|2021-05-17 10:25:30|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|42208.3|42168.3|2
1621247140000|2021-05-17 10:25:40|42217.5|42177.5|42217.9|42177.9|42217.9|42177.9|42217.5|42177.5|0
1621247170000|2021-05-17 10:26:10|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|0
1621247180000|2021-05-17 10:26:20|42217.9|42177.9|42217.9|42177.9|42217.9|42177.9|42217.9|42177.9|1
1621247190000|2021-05-17 10:26:30|42213.3|42173.3|42213.3|42173.3|42217.9|42177.9|42212.9|42172.9|0
1621247230000|2021-05-17 10:27:10|42207.9|42167.9|42212.5|42172.5|42212.5|42172.5|42207.9|42167.9|0
1621247240000|2021-05-17 10:27:20|42207.9|42167.9|42212.5|42172.5|42212.5|42172.5|42207.9|42167.9|1
1621247250000|2021-05-17 10:27:30|42217.1|42177.1|42217.5|42177.5|42217.5|42177.5|42217.1|42177.1|1
1621247260000|2021-05-17 10:27:40|42212.9|42172.9|42212.5|42172.5|42212.9|42172.9|42212.5|42172.5|5
1621247270000|2021-05-17 10:27:50|42207.9|42167.9|42207.9|42167.9|42212.5|42172.5|42207.5|42167.5|1
1621247280000|2021-05-17 10:28:00|42212.5|42172.5|42212.5|42172.5|42212.5|42172.5|42212.5|42172.5|0
1621247290000|2021-05-17 10:28:10|42207.5|42167.5|42207.5|42167.5|42212.5|42172.5|42207.5|42167.5|0
1621247300000|2021-05-17 10:28:20|42202.5|42162.5|42202.5|42162.5|42202.5|42162.5|42202.5|42162.5|3
1621247320000|2021-05-17 10:28:40|42197.5|42157.5|42197.5|42157.5|42197.5|42157.5|42197.5|42157.5|0
1621247330000|2021-05-17 10:28:50|42197.8|42157.8|42197.5|42157.5|42197.8|42157.8|42197.5|42157.5|1
1621247340000|2021-05-17 10:29:00|||||||||6
1621247360000|2021-05-17 10:29:20|||||||||3
1621247370000|2021-05-17 10:29:30|42197.4|42157.4|42202.4|42162.4|42202.4|42162.4|42197.4|42157.4|3
1621247390000|2021-05-17 10:29:50|42207.1|42167.1|42217.4|42177.4|42217.4|42177.4|42207.1|42167.1|1
1621247400000|2021-05-17 10:30:00|42212.8|42172.8|42212.4|42172.4|42217.4|42177.4|42212.4|42172.4|4
1621247410000|2021-05-17 10:30:10|42207.8|42167.8|42207.4|42167.4|42207.8|42167.8|42207.4|42167.4|0
1621247420000|2021-05-17 10:30:20|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|0
1621247440000|2021-05-17 10:30:40|42217|42177|42217.4|42177.4|42217.4|42177.4|42217|42177|0
1621247460000|2021-05-17 10:31:00|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|1
1621247480000|2021-05-17 10:31:20|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|0
1621247490000|2021-05-17 10:31:30|42207.4|42167.4|42207.4|42167.4|42207.4|42167.4|42207.4|42167.4|4
1621247510000|2021-05-17 10:31:50|||||||||4
1621247520000|2021-05-17 10:32:00|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|3
1621247530000|2021-05-17 10:32:10|42197.8|42157.8|42197.4|42157.4|42197.8|42157.8|42197.4|42157.4|0
1621247540000|2021-05-17 10:32:20|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|0
1621247550000|2021-05-17 10:32:30|42197.4|42157.4|42197.4|42157.4|42197.8|42157.8|42197.4|42157.4|0
1621247560000|2021-05-17 10:32:40|42197.8|42157.8|42197.4|42157.4|42197.8|42157.8|42197.4|42157.4|1
1621247570000|2021-05-17 10:32:50|42202|42162|42207.8|42167.8|42207.8|42167.8|42202|42162|1
1621247580000|2021-05-17 10:33:00|42207.4|42167.4|42202.8|42162.8|42207.4|42167.4|42202.8|42162.8|0
1621247590000|2021-05-17 10:33:10|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|0
1621247600000|2021-05-17 10:33:20|42207.4|42167.4|42207.8|42167.8|42207.8|42167.8|42207.4|42167.4|0
1621247640000|2021-05-17 10:34:00|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|1
1621247650000|2021-05-17 10:34:10|42197.4|42157.4|42197.4|42157.4|42207.8|42167.8|42197.4|42157.4|0
1621247660000|2021-05-17 10:34:20|42197.8|42157.8|42197.8|42157.8|42207.8|42167.8|42197.8|42157.8|0
1621247680000|2021-05-17 10:34:40|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|0
1621247700000|2021-05-17 10:35:00|42207|42167|42212.8|42172.8|42212.8|42172.8|42207|42167|1
1621247720000|2021-05-17 10:35:20|42217.4|42177.4|42217.4|42177.4|42217.4|42177.4|42217.4|42177.4|0
1621247740000|2021-05-17 10:35:40|42222.4|42182.4|42222.4|42182.4|42222.4|42182.4|42222.4|42182.4|0
1621247800000|2021-05-17 10:36:40|42227|42187|42222.4|42182.4|42227|42187|42222.4|42182.4|4
1621247830000|2021-05-17 10:37:10|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|1
1621247840000|2021-05-17 10:37:20|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|42212.4|42172.4|0
1621247850000|2021-05-17 10:37:30|42217|42177|42217.4|42177.4|42217.4|42177.4|42217|42177|1
1621247860000|2021-05-17 10:37:40|42217|42177|42217|42177|42217|42177|42217|42177|0
1621247960000|2021-05-17 10:39:20|42207.8|42167.8|42212.4|42172.4|42212.4|42172.4|42207.8|42167.8|3
1621247970000|2021-05-17 10:39:30|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|0
1621248000000|2021-05-17 10:40:00|42202.8|42162.8|42207.8|42167.8|42207.8|42167.8|42197.8|42157.8|4
1621248020000|2021-05-17 10:40:20|42202.8|42162.8|42202.4|42162.4|42202.8|42162.8|42202.4|42162.4|2
1621248030000|2021-05-17 10:40:30|42202.8|42162.8|42202.8|42162.8|42202.8|42162.8|42202.8|42162.8|0
1621248040000|2021-05-17 10:40:40|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|42202.4|42162.4|0
1621248050000|2021-05-17 10:40:50|42197.8|42157.8|42202.4|42162.4|42202.4|42162.4|42197.8|42157.8|0
1621248110000|2021-05-17 10:41:50|42197.8|42157.8|42197.4|42157.4|42197.8|42157.8|42197.4|42157.4|0
1621248120000|2021-05-17 10:42:00|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|42197.8|42157.8|0
1621248130000|2021-05-17 10:42:10|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|42197.4|42157.4|0
1621248140000|2021-05-17 10:42:20|||||||||2
1621248150000|2021-05-17 10:42:30|42197.7|42157.7|42197.7|42157.7|42197.7|42157.7|42197.7|42157.7|0
1621248180000|2021-05-17 10:43:00|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|1
1621248200000|2021-05-17 10:43:20|||||||||1
1621248210000|2021-05-17 10:43:30|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|1
1621248220000|2021-05-17 10:43:40|42196.9|42156.9|42193.1|42153.1|42196.9|42156.9|42193.1|42153.1|0
1621248230000|2021-05-17 10:43:50|42197.7|42157.7|42207.3|42167.3|42207.3|42167.3|42197.7|42157.7|1
1621248240000|2021-05-17 10:44:00|42202.3|42162.3|42207.7|42167.7|42207.7|42167.7|42197.7|42157.7|0
1621248250000|2021-05-17 10:44:10|42202.7|42162.7|42202.3|42162.3|42202.7|42162.7|42197.7|42157.7|0
1621248260000|2021-05-17 10:44:20|42197.7|42157.7|42202.3|42162.3|42207.7|42167.7|42197.7|42157.7|0
1621248270000|2021-05-17 10:44:30|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|0
1621248300000|2021-05-17 10:45:00|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|0
1621248310000|2021-05-17 10:45:10|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|0
1621248370000|2021-05-17 10:46:10|42202.3|42162.3|42192.7|42152.7|42202.3|42162.3|42192.3|42152.3|2
1621248400000|2021-05-17 10:46:40|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|0
1621248440000|2021-05-17 10:47:20|42192.7|42152.7|42192.7|42152.7|42192.7|42152.7|42192.7|42152.7|1
1621248460000|2021-05-17 10:47:40|42193.1|42153.1|42192.7|42152.7|42197.7|42157.7|42192.7|42152.7|0
1621248480000|2021-05-17 10:48:00|42193.1|42153.1|42202.3|42162.3|42202.3|42162.3|42193.1|42153.1|0
1621248520000|2021-05-17 10:48:40|42197.7|42157.7|42197.7|42157.7|42197.7|42157.7|42197.7|42157.7|0
1621248560000|2021-05-17 10:49:20|42202.3|42162.3|42202.7|42162.7|42202.7|42162.7|42202.3|42162.3|0
1621248590000|2021-05-17 10:49:50|42207.7|42167.7|42202.7|42162.7|42207.7|42167.7|42202.7|42162.7|0
1621248610000|2021-05-17 10:50:10|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|42202.3|42162.3|0
1621248620000|2021-05-17 10:50:20|||||||||11
1621248630000|2021-05-17 10:50:30|42203.1|42163.1|42203.1|42163.1|42203.1|42163.1|42203.1|42163.1|0
1621248650000|2021-05-17 10:50:50|42207.7|42167.7|42207.7|42167.7|42207.7|42167.7|42207.7|42167.7|0
1621248660000|2021-05-17 10:51:00|||||||||1
1621248680000|2021-05-17 10:51:20|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|1
1621248710000|2021-05-17 10:51:50|42203.1|42163.1|42212.7|42172.7|42212.7|42172.7|42203.1|42163.1|1
1621248840000|2021-05-17 10:54:00|42217.7|42177.7|42227.7|42187.7|42227.7|42187.7|42217.7|42177.7|3
1621248860000|2021-05-17 10:54:20|||||||||2
1621248900000|2021-05-17 10:55:00|||||||||1
1621248960000|2021-05-17 10:56:00|42227.6|42187.6|42227.6|42187.6|42227.6|42187.6|42227.6|42187.6|0
1621248980000|2021-05-17 10:56:20|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|0
1621249010000|2021-05-17 10:56:50|42223|42183|42227.6|42187.6|42227.6|42187.6|42223|42183|0
1621249020000|2021-05-17 10:57:00|42228|42188|42228|42188|42228|42188|42228|42188|1
1621249030000|2021-05-17 10:57:10|42233|42193|42252.6|42212.6|42252.6|42212.6|42233|42193|16
1621249050000|2021-05-17 10:57:30|42257.6|42217.6|42253|42213|42257.6|42217.6|42253|42213|1
1621249060000|2021-05-17 10:57:40|42257.6|42217.6|42252.6|42212.6|42257.6|42217.6|42252.6|42212.6|1
1621249120000|2021-05-17 10:58:40|42257.2|42217.2|42257.2|42217.2|42257.2|42217.2|42257.2|42217.2|0
1621249130000|2021-05-17 10:58:50|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|42257.6|42217.6|0
1621249140000|2021-05-17 10:59:00|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|42262.6|42222.6|1
1621249190000|2021-05-17 10:59:50|42258|42218|42262.6|42222.6|42262.6|42222.6|42258|42218|0
1621249210000|2021-05-17 11:00:10|42262.2|42222.2|42262.2|42222.2|42262.2|42222.2|42262.2|42222.2|0
1621249230000|2021-05-17 11:00:30|42267.6|42227.6|42292.2|42252.2|42292.2|42252.2|42267.6|42227.6|2
1621249240000|2021-05-17 11:00:40|42292.6|42252.6|42312.6|42272.6|42317.6|42277.6|42287.6|42247.6|18
1621249250000|2021-05-17 11:00:50|42313|42273|42317.6|42277.6|42317.6|42277.6|42313|42273|0
1621249260000|2021-05-17 11:01:00|42312.6|42272.6|42312.6|42272.6|42317.2|42277.2|42312.6|42272.6|3
1621249270000|2021-05-17 11:01:10|42312.2|42272.2|42312.6|42272.6|42312.6|42272.6|42312.2|42272.2|0
1621249280000|2021-05-17 11:01:20|||||||||3
1621249300000|2021-05-17 11:01:40|42311.8|42271.8|42302.6|42262.6|42311.8|42271.8|42298|42258|8
1621249310000|2021-05-17 11:01:50|42307.6|42267.6|42312.6|42272.6|42312.6|42272.6|42307.6|42267.6|12
1621249320000|2021-05-17 11:02:00|42302.6|42262.6|42312.6|42272.6|42312.6|42272.6|42302.6|42262.6|11
1621249350000|2021-05-17 11:02:30|42313|42273|42312.6|42272.6|42313|42273|42312.6|42272.6|0
1621249360000|2021-05-17 11:02:40|42317.6|42277.6|42313|42273|42317.6|42277.6|42313|42273|0
1621249380000|2021-05-17 11:03:00|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|0
1621249410000|2021-05-17 11:03:30|42317.6|42277.6|42317.6|42277.6|42317.6|42277.6|42317.6|42277.6|0
1621249420000|2021-05-17 11:03:40|||||||||4
1621249430000|2021-05-17 11:03:50|||||||||2
1621249440000|2021-05-17 11:04:00|||||||||2
1621249450000|2021-05-17 11:04:10|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|0
1621249470000|2021-05-17 11:04:30|42308|42268|42307.6|42267.6|42308|42268|42307.6|42267.6|1
1621249480000|2021-05-17 11:04:40|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|2
1621249570000|2021-05-17 11:06:10|42303|42263|42302.6|42262.6|42303|42263|42302.6|42262.6|1
1621249590000|2021-05-17 11:06:30|42297.6|42257.6|42297.6|42257.6|42297.6|42257.6|42297.6|42257.6|0
1621249620000|2021-05-17 11:07:00|42282.6|42242.6|42282.6|42242.6|42282.6|42242.6|42282.6|42242.6|3
1621249630000|2021-05-17 11:07:10|42287.6|42247.6|42287.6|42247.6|42287.6|42247.6|42287.6|42247.6|0
1621249640000|2021-05-17 11:07:20|42292.6|42252.6|42292.6|42252.6|42292.6|42252.6|42292.6|42252.6|0
1621249670000|2021-05-17 11:07:50|42297.6|42257.6|42297.6|42257.6|42297.6|42257.6|42297.6|42257.6|0
1621249680000|2021-05-17 11:08:00|42293|42253|42292.6|42252.6|42293|42253|42292.6|42252.6|0
1621249690000|2021-05-17 11:08:10|42297.2|42257.2|42297.6|42257.6|42297.6|42257.6|42297.2|42257.2|0
1621249710000|2021-05-17 11:08:30|42312.2|42272.2|42317.6|42277.6|42317.6|42277.6|42307.6|42267.6|8
1621249720000|2021-05-17 11:08:40|||||||||2
1621249730000|2021-05-17 11:08:50|42313|42273|42317.6|42277.6|42317.6|42277.6|42313|42273|3
1621249740000|2021-05-17 11:09:00|42312.9|42272.9|42307.6|42267.6|42312.9|42272.9|42307.6|42267.6|2
1621249750000|2021-05-17 11:09:10|42307.9|42267.9|42312.6|42272.6|42312.6|42272.6|42307.9|42267.9|1
1621249760000|2021-05-17 11:09:20|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|0
1621249770000|2021-05-17 11:09:30|42317.1|42277.1|42317.1|42277.1|42317.1|42277.1|42317.1|42277.1|0
1621249780000|2021-05-17 11:09:40|42317.5|42277.5|42317.5|42277.5|42317.5|42277.5|42317.5|42277.5|0
1621249790000|2021-05-17 11:09:50|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|0
1621249820000|2021-05-17 11:10:20|42342.1|42302.1|42347.5|42307.5|42347.5|42307.5|42342.1|42302.1|12
1621249830000|2021-05-17 11:10:30|42352.1|42312.1|42352.1|42312.1|42352.1|42312.1|42352.1|42312.1|1
1621249870000|2021-05-17 11:11:10|42347.5|42307.5|42352.1|42312.1|42352.1|42312.1|42347.5|42307.5|1
1621249880000|2021-05-17 11:11:20|42337.5|42297.5|42332.5|42292.5|42342.5|42302.5|42332.5|42292.5|6
1621249890000|2021-05-17 11:11:30|42332.9|42292.9|42352.5|42312.5|42352.5|42312.5|42332.9|42292.9|1
1621249900000|2021-05-17 11:11:40|42357.5|42317.5|42362.5|42322.5|42367.1|42327.1|42352.9|42312.9|0
1621249910000|2021-05-17 11:11:50|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|0
1621249920000|2021-05-17 11:12:00|42362.5|42322.5|42352.1|42312.1|42362.5|42322.5|42352.1|42312.1|2
1621249930000|2021-05-17 11:12:10|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|0
1621249940000|2021-05-17 11:12:20|42352.1|42312.1|42352.9|42312.9|42352.9|42312.9|42352.1|42312.1|2
1621249950000|2021-05-17 11:12:30|42342.9|42302.9|42347.9|42307.9|42347.9|42307.9|42342.9|42302.9|1
1621249960000|2021-05-17 11:12:40|||||||||2
1621249970000|2021-05-17 11:12:50|42357.1|42317.1|42357.5|42317.5|42357.5|42317.5|42357.1|42317.1|5
1621249990000|2021-05-17 11:13:10|42362.1|42322.1|42357.5|42317.5|42362.1|42322.1|42357.5|42317.5|0
1621250000000|2021-05-17 11:13:20|42367.5|42327.5|42362.1|42322.1|42367.5|42327.5|42362.1|42322.1|5
1621250020000|2021-05-17 11:13:40|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42347.9|42307.9|1
1621250030000|2021-05-17 11:13:50|||||||||1
1621250040000|2021-05-17 11:14:00|42352.9|42312.9|42362.5|42322.5|42362.9|42322.9|42352.9|42312.9|1
1621250050000|2021-05-17 11:14:10|42367.5|42327.5|42352.9|42312.9|42367.5|42327.5|42347.9|42307.9|3
1621250100000|2021-05-17 11:15:00|42348.3|42308.3|42352.9|42312.9|42352.9|42312.9|42347.9|42307.9|2
1621250110000|2021-05-17 11:15:10|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42337.9|42297.9|4
1621250120000|2021-05-17 11:15:20|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|0
1621250140000|2021-05-17 11:15:40|42342.9|42302.9|42342.9|42302.9|42347.5|42307.5|42338.3|42298.3|6
1621250150000|2021-05-17 11:15:50|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|42352.9|42312.9|0
1621250160000|2021-05-17 11:16:00|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|1
1621250170000|2021-05-17 11:16:10|42357.9|42317.9|42362.5|42322.5|42362.5|42322.5|42357.5|42317.5|10
1621250180000|2021-05-17 11:16:20|42357.5|42317.5|42362.5|42322.5|42362.5|42322.5|42357.5|42317.5|0
1621250190000|2021-05-17 11:16:30|||||||||1
1621250200000|2021-05-17 11:16:40|42362.9|42322.9|42367.5|42327.5|42367.5|42327.5|42362.9|42322.9|6
1621250210000|2021-05-17 11:16:50|42357.5|42317.5|42342.9|42302.9|42357.5|42317.5|42342.9|42302.9|7
1621250220000|2021-05-17 11:17:00|42347.9|42307.9|42347.9|42307.9|42347.9|42307.9|42347.9|42307.9|0
1621250230000|2021-05-17 11:17:10|42347.5|42307.5|42342.9|42302.9|42347.9|42307.9|42337.9|42297.9|2
1621250260000|2021-05-17 11:17:40|42342.5|42302.5|42342.9|42302.9|42342.9|42302.9|42342.5|42302.5|5
1621250300000|2021-05-17 11:18:20|42347.5|42307.5|42342.9|42302.9|42347.5|42307.5|42342.9|42302.9|0
1621250330000|2021-05-17 11:18:50|42342.5|42302.5|42337.5|42297.5|42342.5|42302.5|42332.5|42292.5|2
1621250350000|2021-05-17 11:19:10|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|42342.5|42302.5|1
1621250360000|2021-05-17 11:19:20|42342.9|42302.9|42342.5|42302.5|42342.9|42302.9|42342.5|42302.5|0
1621250380000|2021-05-17 11:19:40|42337.5|42297.5|42332.9|42292.9|42337.5|42297.5|42332.9|42292.9|1
1621250420000|2021-05-17 11:20:20|42337.5|42297.5|42332.9|42292.9|42337.5|42297.5|42332.9|42292.9|0
1621250430000|2021-05-17 11:20:30|42337.5|42297.5|42337.5|42297.5|42337.5|42297.5|42337.5|42297.5|0
1621250450000|2021-05-17 11:20:50|42332.5|42292.5|42337.1|42297.1|42337.1|42297.1|42332.5|42292.5|1
1621250460000|2021-05-17 11:21:00|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|0
1621250490000|2021-05-17 11:21:30|42327.9|42287.9|42322.5|42282.5|42327.9|42287.9|42322.5|42282.5|0
1621250510000|2021-05-17 11:21:50|42322.9|42282.9|42323.3|42283.3|42323.3|42283.3|42317.9|42277.9|0
1621250520000|2021-05-17 11:22:00|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|0
1621250540000|2021-05-17 11:22:20|42322.9|42282.9|42322.9|42282.9|42322.9|42282.9|42322.9|42282.9|0
1621250550000|2021-05-17 11:22:30|42327.9|42287.9|42327.9|42287.9|42327.9|42287.9|42327.9|42287.9|0
1621250560000|2021-05-17 11:22:40|42327.8|42287.8|42332.4|42292.4|42332.4|42292.4|42327.8|42287.8|1
1621250590000|2021-05-17 11:23:10|42327.8|42287.8|42332.4|42292.4|42332.4|42292.4|42327.8|42287.8|0
1621250600000|2021-05-17 11:23:20|42327.8|42287.8|42322.8|42282.8|42327.8|42287.8|42322.8|42282.8|0
1621250610000|2021-05-17 11:23:30|42318.2|42278.2|42318.2|42278.2|42322.8|42282.8|42318.2|42278.2|0
1621250620000|2021-05-17 11:23:40|42327.8|42287.8|42332.4|42292.4|42332.4|42292.4|42327.8|42287.8|2
1621250630000|2021-05-17 11:23:50|42352.4|42312.4|42352.4|42312.4|42352.4|42312.4|42352.4|42312.4|2
1621250640000|2021-05-17 11:24:00|42347.4|42307.4|42362|42322|42362|42322|42347.4|42307.4|0
1621250650000|2021-05-17 11:24:10|42362.4|42322.4|42362.4|42322.4|42362.4|42322.4|42362.4|42322.4|0
1621250670000|2021-05-17 11:24:30|42367|42327|42387|42347|42387|42347|42367|42327|4
1621250680000|2021-05-17 11:24:40|42391.6|42351.6|42391.6|42351.6|42391.6|42351.6|42391.6|42351.6|0
1621250690000|2021-05-17 11:24:50|42387|42347|42377|42337|42387|42347|42377|42337|4
1621250700000|2021-05-17 11:25:00|42381.6|42341.6|42391.6|42351.6|42391.6|42351.6|42381.6|42341.6|1
1621250720000|2021-05-17 11:25:20|42387|42347|42381.6|42341.6|42387|42347|42381.6|42341.6|8
1621250730000|2021-05-17 11:25:30|42382|42342|42381.6|42341.6|42382|42342|42381.6|42341.6|0
1621250760000|2021-05-17 11:26:00|42377|42337|42382|42342|42382|42342|42377|42337|1
1621250770000|2021-05-17 11:26:10|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|0
1621250780000|2021-05-17 11:26:20|42381.2|42341.2|42376.6|42336.6|42381.2|42341.2|42376.6|42336.6|0
1621250790000|2021-05-17 11:26:30|42381.2|42341.2|42372|42332|42381.2|42341.2|42372|42332|1
1621250800000|2021-05-17 11:26:40|42362|42322|42362|42322|42362|42322|42362|42322|0
1621250810000|2021-05-17 11:26:50|42361.6|42321.6|42372|42332|42372|42332|42361.6|42321.6|0
1621250830000|2021-05-17 11:27:10|42362|42322|42362|42322|42362|42322|42362|42322|0
1621250880000|2021-05-17 11:28:00|42366.6|42326.6|42367|42327|42367|42327|42366.6|42326.6|0
1621250890000|2021-05-17 11:28:10|42372|42332|42372|42332|42372|42332|42372|42332|0
1621250910000|2021-05-17 11:28:30|42362|42322|42361.6|42321.6|42362|42322|42361.6|42321.6|0
1621250930000|2021-05-17 11:28:50|42362|42322|42362|42322|42362|42322|42362|42322|0
1621250940000|2021-05-17 11:29:00|42357|42317|42362|42322|42362|42322|42357|42317|0
1621250950000|2021-05-17 11:29:10|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|0
1621250960000|2021-05-17 11:29:20|42357|42317|42362|42322|42362|42322|42357|42317|0
1621251010000|2021-05-17 11:30:10|42362.4|42322.4|42372|42332|42372|42332|42362.4|42322.4|0
1621251030000|2021-05-17 11:30:30|42372.4|42332.4|42382|42342|42386.6|42346.6|42372.4|42332.4|4
1621251050000|2021-05-17 11:30:50|42377.4|42337.4|42376.6|42336.6|42377.4|42337.4|42376.6|42336.6|0
1621251060000|2021-05-17 11:31:00|42367|42327|42367|42327|42367|42327|42367|42327|1
1621251070000|2021-05-17 11:31:10|42372|42332|42372|42332|42372|42332|42371.6|42331.6|1
1621251080000|2021-05-17 11:31:20|42371.6|42331.6|42362|42322|42372|42332|42357|42317|2
1621251090000|2021-05-17 11:31:30|42361.6|42321.6|42362|42322|42362|42322|42361.6|42321.6|0
1621251110000|2021-05-17 11:31:50|42361.6|42321.6|42362|42322|42362|42322|42361.6|42321.6|0
1621251120000|2021-05-17 11:32:00|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|0
1621251130000|2021-05-17 11:32:10|42362|42322|42362|42322|42362|42322|42362|42322|0
1621251140000|2021-05-17 11:32:20|42361.6|42321.6|42356.2|42316.2|42361.6|42321.6|42356.2|42316.2|4
1621251150000|2021-05-17 11:32:30|42355.8|42315.8|42346.6|42306.6|42355.8|42315.8|42346.6|42306.6|1
1621251160000|2021-05-17 11:32:40|42341.6|42301.6|42332|42292|42341.6|42301.6|42327.4|42287.4|2
1621251170000|2021-05-17 11:32:50|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|42317|42277|6
1621251180000|2021-05-17 11:33:00|42332|42292|42331.6|42291.6|42336.6|42296.6|42331.6|42291.6|0
1621251190000|2021-05-17 11:33:10|42336.6|42296.6|42341.6|42301.6|42341.6|42301.6|42336.6|42296.6|0
1621251200000|2021-05-17 11:33:20|42337|42297|42337|42297|42337|42297|42337|42297|0
1621251210000|2021-05-17 11:33:30|42331.6|42291.6|42331.6|42291.6|42332.4|42292.4|42331.6|42291.6|2
1621251220000|2021-05-17 11:33:40|42332|42292|42332|42292|42332|42292|42332|42292|0
1621251230000|2021-05-17 11:33:50|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|0
1621251240000|2021-05-17 11:34:00|42332|42292|42332|42292|42332|42292|42332|42292|0
1621251250000|2021-05-17 11:34:10|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|42327.4|42287.4|1
1621251270000|2021-05-17 11:34:30|42332|42292|42332|42292|42332|42292|42332|42292|0
1621251300000|2021-05-17 11:35:00|42325.8|42285.8|42325.8|42285.8|42325.8|42285.8|42325.8|42285.8|0
1621251310000|2021-05-17 11:35:10|42321.6|42281.6|42316.6|42276.6|42321.6|42281.6|42316.6|42276.6|1
1621251320000|2021-05-17 11:35:20|42321.2|42281.2|42321.2|42281.2|42326.2|42286.2|42321.2|42281.2|3
1621251340000|2021-05-17 11:35:40|42312|42272|42312|42272|42312|42272|42312|42272|1
1621251350000|2021-05-17 11:35:50|42311.2|42271.2|42301.6|42261.6|42311.2|42271.2|42301.6|42261.6|1
1621251360000|2021-05-17 11:36:00|42306.1|42266.1|42306.5|42266.5|42306.6|42266.6|42306.1|42266.1|0
1621251410000|2021-05-17 11:36:50|42305.7|42265.7|42301.1|42261.1|42305.7|42265.7|42296.5|42256.5|2
1621251420000|2021-05-17 11:37:00|42296.5|42256.5|42301.1|42261.1|42301.1|42261.1|42296.5|42256.5|1
1621251430000|2021-05-17 11:37:10|42301.5|42261.5|42301.1|42261.1|42301.5|42261.5|42301.1|42261.1|0
1621251440000|2021-05-17 11:37:20|42296.5|42256.5|42301.1|42261.1|42305.7|42265.7|42296.5|42256.5|2
1621251450000|2021-05-17 11:37:30|42296.5|42256.5|42301.1|42261.1|42301.1|42261.1|42296.5|42256.5|0
1621251460000|2021-05-17 11:37:40|42296.5|42256.5|42301.1|42261.1|42301.1|42261.1|42296.5|42256.5|0
1621251480000|2021-05-17 11:38:00|42286.9|42246.9|42291.5|42251.5|42291.5|42251.5|42286.9|42246.9|2
1621251490000|2021-05-17 11:38:10|42286.5|42246.5|42286.5|42246.5|42286.5|42246.5|42286.5|42246.5|0
1621251500000|2021-05-17 11:38:20|42286.9|42246.9|42291.5|42251.5|42296.5|42256.5|42286.9|42246.9|2
1621251510000|2021-05-17 11:38:30|42286.9|42246.9|42281.5|42241.5|42286.9|42246.9|42281.5|42241.5|0
1621251520000|2021-05-17 11:38:40|||||||||1
1621251530000|2021-05-17 11:38:50|42276.9|42236.9|42276.9|42236.9|42276.9|42236.9|42276.5|42236.5|0
1621251540000|2021-05-17 11:39:00|42266.9|42226.9|42272.3|42232.3|42272.3|42232.3|42266.9|42226.9|2
1621251550000|2021-05-17 11:39:10|42271.9|42231.9|42271.9|42231.9|42271.9|42231.9|42271.9|42231.9|0
1621251560000|2021-05-17 11:39:20|42281.1|42241.1|42280.7|42240.7|42281.5|42241.5|42276.1|42236.1|6
1621251580000|2021-05-17 11:39:40|42285.7|42245.7|42280.7|42240.7|42286.1|42246.1|42280.7|42240.7|2
1621251590000|2021-05-17 11:39:50|42280.3|42240.3|42271.1|42231.1|42280.3|42240.3|42271.1|42231.1|1
1621251600000|2021-05-17 11:40:00|42266.5|42226.5|42271.1|42231.1|42271.1|42231.1|42266.5|42226.5|0
1621251630000|2021-05-17 11:40:30|42266.5|42226.5|42275.7|42235.7|42275.7|42235.7|42266.1|42226.1|0
1621251640000|2021-05-17 11:40:40|42276.1|42236.1|42276.1|42236.1|42276.1|42236.1|42276.1|42236.1|0
1621251650000|2021-05-17 11:40:50|42285.3|42245.3|42281.1|42241.1|42285.7|42245.7|42281.1|42241.1|4
1621251680000|2021-05-17 11:41:20|42276.1|42236.1|42285.7|42245.7|42286.1|42246.1|42276.1|42236.1|3
1621251690000|2021-05-17 11:41:30|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|42276.5|42236.5|2
1621251700000|2021-05-17 11:41:40|42271.1|42231.1|42281.1|42241.1|42286.1|42246.1|42271.1|42231.1|9
1621251720000|2021-05-17 11:42:00|42296.1|42256.1|42290.7|42250.7|42296.1|42256.1|42285.7|42245.7|3
1621251730000|2021-05-17 11:42:10|42280.7|42240.7|42291.5|42251.5|42291.5|42251.5|42280.7|42240.7|2
1621251740000|2021-05-17 11:42:20|42291.1|42251.1|42296.1|42256.1|42296.1|42256.1|42291.1|42251.1|0
1621251770000|2021-05-17 11:42:50|42291.5|42251.5|42281.5|42241.5|42291.5|42251.5|42281.1|42241.1|5
1621251780000|2021-05-17 11:43:00|42286.1|42246.1|42291.5|42251.5|42296.1|42256.1|42286.1|42246.1|3
1621251790000|2021-05-17 11:43:10|42291.1|42251.1|42291.1|42251.1|42291.5|42251.5|42291.1|42251.1|0
1621251800000|2021-05-17 11:43:20|42291.5|42251.5|42291.5|42251.5|42291.5|42251.5|42291.1|42251.1|0
1621251810000|2021-05-17 11:43:30|42296.5|42256.5|42301.1|42261.1|42301.5|42261.5|42296.1|42256.1|4
1621251830000|2021-05-17 11:43:50|42301.5|42261.5|42301.1|42261.1|42301.5|42261.5|42301.1|42261.1|0
1621251840000|2021-05-17 11:44:00|42296.1|42256.1|42301.1|42261.1|42301.1|42261.1|42296.1|42256.1|0
1621251850000|2021-05-17 11:44:10|42306.1|42266.1|42306.1|42266.1|42306.1|42266.1|42306.1|42266.1|1
1621251860000|2021-05-17 11:44:20|42301.5|42261.5|42306.1|42266.1|42306.1|42266.1|42301.5|42261.5|0
1621251870000|2021-05-17 11:44:30|42316.1|42276.1|42306.1|42266.1|42316.1|42276.1|42306.1|42266.1|2
1621251880000|2021-05-17 11:44:40|42310.7|42270.7|42311.1|42271.1|42311.1|42271.1|42306.5|42266.5|1
1621251890000|2021-05-17 11:44:50|42306.1|42266.1|42306.1|42266.1|42306.1|42266.1|42306.1|42266.1|0
1621251900000|2021-05-17 11:45:00|42310.7|42270.7|42306.1|42266.1|42311.1|42271.1|42306.1|42266.1|0
1621251930000|2021-05-17 11:45:30|42296.1|42256.1|42296.1|42256.1|42296.1|42256.1|42296.1|42256.1|2
1621251940000|2021-05-17 11:45:40|42291.5|42251.5|42301.1|42261.1|42301.1|42261.1|42286.1|42246.1|2
1621251970000|2021-05-17 11:46:10|42296.1|42256.1|42291.1|42251.1|42296.1|42256.1|42291.1|42251.1|1
1621252000000|2021-05-17 11:46:40|||||||||5
1621252010000|2021-05-17 11:46:50|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|42286.1|42246.1|0
1621252020000|2021-05-17 11:47:00|42286.1|42246.1|42281.1|42241.1|42286.1|42246.1|42281.1|42241.1|4
1621252030000|2021-05-17 11:47:10|42281.5|42241.5|42290.7|42250.7|42290.7|42250.7|42281.5|42241.5|0
1621252040000|2021-05-17 11:47:20|42296.1|42256.1|42296.1|42256.1|42296.1|42256.1|42296.1|42256.1|0
1621252050000|2021-05-17 11:47:30|42300.7|42260.7|42296.1|42256.1|42310.3|42270.3|42296.1|42256.1|2
1621252120000|2021-05-17 11:48:40|42286.1|42246.1|42286.1|42246.1|42286.1|42246.1|42286.1|42246.1|1
1621252130000|2021-05-17 11:48:50|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|0
1621252150000|2021-05-17 11:49:10|42296|42256|42296|42256|42296|42256|42296|42256|0
1621252170000|2021-05-17 11:49:30|42295.6|42255.6|42295.6|42255.6|42295.6|42255.6|42295.6|42255.6|0
1621252180000|2021-05-17 11:49:40|42296|42256|42296|42256|42296|42256|42290.6|42250.6|1
1621252190000|2021-05-17 11:49:50|42295.6|42255.6|42295.6|42255.6|42296|42256|42295.6|42255.6|0
1621252200000|2021-05-17 11:50:00|42296|42256|42296|42256|42296|42256|42295.6|42255.6|1
1621252210000|2021-05-17 11:50:10|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|2
1621252220000|2021-05-17 11:50:20|42291|42251|42296|42256|42296|42256|42291|42251|1
1621252230000|2021-05-17 11:50:30|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|42290.6|42250.6|1
1621252300000|2021-05-17 11:51:40|42296|42256|42296|42256|42296|42256|42296|42256|0
1621252320000|2021-05-17 11:52:00|42295.6|42255.6|42296|42256|42300.6|42260.6|42295.6|42255.6|12
1621252330000|2021-05-17 11:52:10|42291|42251|42290.6|42250.6|42291|42251|42290.6|42250.6|4
1621252350000|2021-05-17 11:52:30|42286|42246|42290.6|42250.6|42290.6|42250.6|42286|42246|1
1621252360000|2021-05-17 11:52:40|42286|42246|42281|42241|42286|42246|42281|42241|1
1621252400000|2021-05-17 11:53:20|42285.6|42245.6|42290.6|42250.6|42290.6|42250.6|42281|42241|0
1621252420000|2021-05-17 11:53:40|42286|42246|42296|42256|42296|42256|42286|42246|0
1621252430000|2021-05-17 11:53:50|42295.6|42255.6|42300.6|42260.6|42300.6|42260.6|42291|42251|4
1621252440000|2021-05-17 11:54:00|42290.6|42250.6|42290.6|42250.6|42291|42251|42290.6|42250.6|1
1621252450000|2021-05-17 11:54:10|42296|42256|42305.6|42265.6|42305.6|42265.6|42296|42256|1
1621252470000|2021-05-17 11:54:30|42301|42261|42301|42261|42301|42261|42301|42261|2
1621252480000|2021-05-17 11:54:40|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|0
1621252500000|2021-05-17 11:55:00|42296|42256|42296|42256|42296|42256|42296|42256|0
1621252510000|2021-05-17 11:55:10|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|4
1621252520000|2021-05-17 11:55:20|42301|42261|42305.6|42265.6|42305.6|42265.6|42301|42261|3
1621252530000|2021-05-17 11:55:30|42310.2|42270.2|42320.2|42280.2|42321|42281|42305.6|42265.6|16
1621252540000|2021-05-17 11:55:40|42315.6|42275.6|42320.2|42280.2|42330.6|42290.6|42315.6|42275.6|1
1621252550000|2021-05-17 11:55:50|42315.6|42275.6|42320.2|42280.2|42320.2|42280.2|42315.6|42275.6|1
1621252560000|2021-05-17 11:56:00|42315.6|42275.6|42320.2|42280.2|42320.2|42280.2|42315.6|42275.6|0
1621252570000|2021-05-17 11:56:10|42315.6|42275.6|42306|42266|42315.6|42275.6|42306|42266|0
1621252580000|2021-05-17 11:56:20|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|0
1621252600000|2021-05-17 11:56:40|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|0
1621252610000|2021-05-17 11:56:50|42330.6|42290.6|42320.2|42280.2|42330.6|42290.6|42320.2|42280.2|1
1621252620000|2021-05-17 11:57:00|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|1
1621252640000|2021-05-17 11:57:20|42315.2|42275.2|42315.6|42275.6|42315.6|42275.6|42315.2|42275.2|0
1621252650000|2021-05-17 11:57:30|42320.2|42280.2|42320.2|42280.2|42324.8|42284.8|42320.2|42280.2|1
1621252670000|2021-05-17 11:57:50|42315.6|42275.6|42310.6|42270.6|42320.2|42280.2|42310.6|42270.6|0
1621252720000|2021-05-17 11:58:40|42320.2|42280.2|42320.2|42280.2|42320.2|42280.2|42320.2|42280.2|5
1621252740000|2021-05-17 11:59:00|42315.6|42275.6|42310.6|42270.6|42315.6|42275.6|42310.6|42270.6|0
1621252750000|2021-05-17 11:59:10|42315.6|42275.6|42310.6|42270.6|42315.6|42275.6|42310.6|42270.6|3
1621252770000|2021-05-17 11:59:30|42315.6|42275.6|42320.2|42280.2|42320.2|42280.2|42315.6|42275.6|0
1621252780000|2021-05-17 11:59:40|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|0
1621252790000|2021-05-17 11:59:50|42315.2|42275.2|42320.2|42280.2|42320.2|42280.2|42315.2|42275.2|0
1621252800000|2021-05-17 12:00:00|42330.6|42290.6|42320.2|42280.2|42330.6|42290.6|42320.2|42280.2|8
1621252830000|2021-05-17 12:00:30|42315.6|42275.6|42310.6|42270.6|42315.6|42275.6|42310.6|42270.6|1
1621252840000|2021-05-17 12:00:40|||||||||1
1621252850000|2021-05-17 12:00:50|42306|42266|42300.6|42260.6|42306|42266|42296|42256|0
1621252860000|2021-05-17 12:01:00|42296|42256|42305.6|42265.6|42305.6|42265.6|42296|42256|1
1621252870000|2021-05-17 12:01:10|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|0
1621252900000|2021-05-17 12:01:40|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|0
1621252970000|2021-05-17 12:02:50|42315.5|42275.5|42315.5|42275.5|42315.5|42275.5|42315.5|42275.5|1
1621252980000|2021-05-17 12:03:00|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|1
1621253030000|2021-05-17 12:03:50|42305.9|42265.9|42260.5|42220.5|42305.9|42265.9|42260.5|42220.5|12
1621253050000|2021-05-17 12:04:10|||||||||1
1621253060000|2021-05-17 12:04:20|42255.5|42215.5|42255.5|42215.5|42255.5|42215.5|42255.5|42215.5|0
1621253070000|2021-05-17 12:04:30|42250.5|42210.5|42245.5|42205.5|42250.5|42210.5|42245.5|42205.5|3
1621253080000|2021-05-17 12:04:40|42240.1|42200.1|42239.7|42199.7|42240.1|42200.1|42239.7|42199.7|5
1621253090000|2021-05-17 12:04:50|42230.1|42190.1|42220.5|42180.5|42230.1|42190.1|42210.5|42170.5|14
1621253100000|2021-05-17 12:05:00|42215.9|42175.9|42215.9|42175.9|42220.5|42180.5|42215.9|42175.9|2
1621253110000|2021-05-17 12:05:10|42216.3|42176.3|42225.5|42185.5|42225.5|42185.5|42216.3|42176.3|2
1621253120000|2021-05-17 12:05:20|42215.9|42175.9|42215.9|42175.9|42215.9|42175.9|42215.9|42175.9|2
1621253130000|2021-05-17 12:05:30|42215.1|42175.1|42205.9|42165.9|42215.1|42175.1|42205.9|42165.9|1
1621253140000|2021-05-17 12:05:40|42201.3|42161.3|42195.9|42155.9|42201.3|42161.3|42195.9|42155.9|0
1621253150000|2021-05-17 12:05:50|42200.9|42160.9|42200.9|42160.9|42200.9|42160.9|42196.3|42156.3|4
1621253160000|2021-05-17 12:06:00|42196.3|42156.3|42200.9|42160.9|42205.9|42165.9|42195.9|42155.9|3
1621253170000|2021-05-17 12:06:10|42196.3|42156.3|42195.9|42155.9|42196.3|42156.3|42195.9|42155.9|0
1621253200000|2021-05-17 12:06:40|||||||||1
1621253210000|2021-05-17 12:06:50|42205.5|42165.5|42195.9|42155.9|42205.5|42165.5|42195.9|42155.9|5
1621253220000|2021-05-17 12:07:00|42185.9|42145.9|42185.9|42145.9|42185.9|42145.9|42185.9|42145.9|2
1621253230000|2021-05-17 12:07:10|42190.5|42150.5|42185.9|42145.9|42190.5|42150.5|42185.9|42145.9|2
1621253250000|2021-05-17 12:07:30|42200.5|42160.5|42195.9|42155.9|42200.5|42160.5|42195.9|42155.9|1
1621253270000|2021-05-17 12:07:50|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|2
1621253280000|2021-05-17 12:08:00|42190.1|42150.1|42185.5|42145.5|42190.1|42150.1|42185.5|42145.5|2
1621253290000|2021-05-17 12:08:10|42185.9|42145.9|42200.9|42160.9|42200.9|42160.9|42185.9|42145.9|4
1621253300000|2021-05-17 12:08:20|42196.3|42156.3|42200.9|42160.9|42200.9|42160.9|42196.3|42156.3|4
1621253310000|2021-05-17 12:08:30|42205.9|42165.9|42205.9|42165.9|42205.9|42165.9|42205.9|42165.9|0
1621253320000|2021-05-17 12:08:40|42210.5|42170.5|42205.9|42165.9|42210.5|42170.5|42205.9|42165.9|1
1621253330000|2021-05-17 12:08:50|42200.9|42160.9|42195.9|42155.9|42200.9|42160.9|42195.9|42155.9|6
1621253340000|2021-05-17 12:09:00|42200.9|42160.9|42195.9|42155.9|42200.9|42160.9|42195.9|42155.9|1
1621253350000|2021-05-17 12:09:10|42200.5|42160.5|42200.9|42160.9|42200.9|42160.9|42195.9|42155.9|7
1621253360000|2021-05-17 12:09:20|42195.9|42155.9|42200.9|42160.9|42200.9|42160.9|42195.9|42155.9|3
1621253370000|2021-05-17 12:09:30|42196.3|42156.3|42210.1|42170.1|42210.5|42170.5|42196.3|42156.3|4
1621253380000|2021-05-17 12:09:40|42205.5|42165.5|42210.1|42170.1|42210.1|42170.1|42205.5|42165.5|3
1621253390000|2021-05-17 12:09:50|42205.1|42165.1|42210.5|42170.5|42210.5|42170.5|42205.1|42165.1|1
1621253400000|2021-05-17 12:10:00|42215.1|42175.1|42210.1|42170.1|42215.1|42175.1|42210.1|42170.1|0
1621253410000|2021-05-17 12:10:10|42215.1|42175.1|42200.5|42160.5|42215.1|42175.1|42200.5|42160.5|12
1621253420000|2021-05-17 12:10:20|42200.9|42160.9|42200.9|42160.9|42200.9|42160.9|42200.9|42160.9|0
1621253430000|2021-05-17 12:10:30|42205.9|42165.9|42205.5|42165.5|42205.9|42165.9|42200.5|42160.5|0
1621253440000|2021-05-17 12:10:40|42200.9|42160.9|42200.5|42160.5|42200.9|42160.9|42200.5|42160.5|0
1621253450000|2021-05-17 12:10:50|42225.5|42185.5|42235.5|42195.5|42235.9|42195.9|42225.5|42185.5|2
1621253460000|2021-05-17 12:11:00|42235.9|42195.9|42230.1|42190.1|42235.9|42195.9|42205.9|42165.9|4
1621253480000|2021-05-17 12:11:20|42225.5|42185.5|42220.1|42180.1|42225.5|42185.5|42220.1|42180.1|0
1621253500000|2021-05-17 12:11:40|42233.9|42193.9|42225.1|42185.1|42235.1|42195.1|42225.1|42185.1|3
1621253510000|2021-05-17 12:11:50|42230.1|42190.1|42244.7|42204.7|42244.7|42204.7|42230.1|42190.1|2
1621253520000|2021-05-17 12:12:00|42240.1|42200.1|42240.1|42200.1|42240.1|42200.1|42239.7|42199.7|4
1621253530000|2021-05-17 12:12:10|42240.5|42200.5|42245.1|42205.1|42245.1|42205.1|42240.5|42200.5|0
1621253550000|2021-05-17 12:12:30|42235.1|42195.1|42235.1|42195.1|42235.1|42195.1|42235.1|42195.1|2
1621253560000|2021-05-17 12:12:40|42225.5|42185.5|42225.5|42185.5|42225.5|42185.5|42225.5|42185.5|2
1621253570000|2021-05-17 12:12:50|42225.1|42185.1|42205.9|42165.9|42230.1|42190.1|42205.9|42165.9|6
1621253580000|2021-05-17 12:13:00|42205.5|42165.5|42195.9|42155.9|42210.5|42170.5|42195.9|42155.9|5
1621253590000|2021-05-17 12:13:10|42190.9|42150.9|42180.9|42140.9|42195.9|42155.9|42180.9|42140.9|5
1621253600000|2021-05-17 12:13:20|42185.9|42145.9|42185.9|42145.9|42185.9|42145.9|42185.9|42145.9|1
1621253610000|2021-05-17 12:13:30|42195.1|42155.1|42205.9|42165.9|42205.9|42165.9|42190.9|42150.9|4
1621253620000|2021-05-17 12:13:40|42210.5|42170.5|42215.9|42175.9|42215.9|42175.9|42210.5|42170.5|0
1621253640000|2021-05-17 12:14:00|42220.5|42180.5|42230.5|42190.5|42230.5|42190.5|42220.5|42180.5|0
1621253650000|2021-05-17 12:14:10|42235.5|42195.5|42225.9|42185.9|42235.5|42195.5|42225.9|42185.9|1
1621253660000|2021-05-17 12:14:20|42230.5|42190.5|42230.5|42190.5|42235.5|42195.5|42230.5|42190.5|1
1621253670000|2021-05-17 12:14:30|42225.9|42185.9|42220.5|42180.5|42225.9|42185.9|42220.5|42180.5|1
1621253680000|2021-05-17 12:14:40|42220.4|42180.4|42220.4|42180.4|42220.4|42180.4|42215.9|42175.9|0
1621253690000|2021-05-17 12:14:50|42220|42180|42210.4|42170.4|42220|42180|42210.4|42170.4|4
1621253700000|2021-05-17 12:15:00|42210|42170|42220|42180|42220|42180|42210|42170|0
1621253720000|2021-05-17 12:15:20|42215|42175|42220|42180|42220|42180|42215|42175|0
1621253740000|2021-05-17 12:15:40|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|0
1621253750000|2021-05-17 12:15:50|42225.8|42185.8|42225.8|42185.8|42225.8|42185.8|42225.8|42185.8|3
1621253760000|2021-05-17 12:16:00|42230.4|42190.4|42230.8|42190.8|42230.8|42190.8|42230.4|42190.4|1
1621253770000|2021-05-17 12:16:10|42230.4|42190.4|42230.8|42190.8|42230.8|42190.8|42230.4|42190.4|0
1621253780000|2021-05-17 12:16:20|42235.4|42195.4|42210.8|42170.8|42235.4|42195.4|42210.8|42170.8|7
1621253790000|2021-05-17 12:16:30|42200.8|42160.8|42200.8|42160.8|42205.8|42165.8|42200.8|42160.8|0
1621253800000|2021-05-17 12:16:40|42215.4|42175.4|42210.4|42170.4|42215.4|42175.4|42210.4|42170.4|6
1621253810000|2021-05-17 12:16:50|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|6
1621253820000|2021-05-17 12:17:00|42215.4|42175.4|42220.4|42180.4|42220.4|42180.4|42215.4|42175.4|4
1621253830000|2021-05-17 12:17:10|42229.6|42189.6|42230.4|42190.4|42230.4|42190.4|42229.6|42189.6|8
1621253840000|2021-05-17 12:17:20|42240.4|42200.4|42240.4|42200.4|42240.4|42200.4|42240.4|42200.4|1
1621253850000|2021-05-17 12:17:30|42245|42205|42250.4|42210.4|42250.4|42210.4|42245|42205|0
1621253860000|2021-05-17 12:17:40|42255.4|42215.4|42255.4|42215.4|42255.4|42215.4|42255.4|42215.4|3
1621253900000|2021-05-17 12:18:20|42255.8|42215.8|42265.4|42225.4|42265.4|42225.4|42255.8|42215.8|6
1621253930000|2021-05-17 12:18:50|||||||||1
1621253960000|2021-05-17 12:19:20|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|1
1621253970000|2021-05-17 12:19:30|42269.6|42229.6|42269.6|42229.6|42269.6|42229.6|42269.6|42229.6|4
1621253980000|2021-05-17 12:19:40|42265|42225|42265|42225|42265|42225|42265|42225|0
1621253990000|2021-05-17 12:19:50|42255|42215|42269.6|42229.6|42269.6|42229.6|42255|42215|2
1621254000000|2021-05-17 12:20:00|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|1
1621254020000|2021-05-17 12:20:20|42299.2|42259.2|42310|42270|42315|42275|42299.2|42259.2|3
1621254030000|2021-05-17 12:20:30|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|42300|42260|0
1621254040000|2021-05-17 12:20:40|42310|42270|42310|42270|42314.6|42274.6|42310|42270|1
1621254060000|2021-05-17 12:21:00|42305|42265|42310|42270|42310|42270|42305|42265|1
1621254070000|2021-05-17 12:21:10|42319.6|42279.6|42310|42270|42319.6|42279.6|42309.6|42269.6|7
1621254080000|2021-05-17 12:21:20|42309.6|42269.6|42319.6|42279.6|42319.6|42279.6|42309.6|42269.6|2
1621254090000|2021-05-17 12:21:30|42324.2|42284.2|42310|42270|42324.2|42284.2|42310|42270|2
1621254100000|2021-05-17 12:21:40|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|9
1621254110000|2021-05-17 12:21:50|42310|42270|42315|42275|42315|42275|42310|42270|0
1621254120000|2021-05-17 12:22:00|42324.6|42284.6|42319.6|42279.6|42324.6|42284.6|42319.6|42279.6|8
1621254130000|2021-05-17 12:22:10|42329.2|42289.2|42320|42280|42329.2|42289.2|42320|42280|10
1621254140000|2021-05-17 12:22:20|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|0
1621254160000|2021-05-17 12:22:40|42324.2|42284.2|42319.6|42279.6|42324.2|42284.2|42319.6|42279.6|1
1621254170000|2021-05-17 12:22:50|42315|42275|42310|42270|42315|42275|42310|42270|1
1621254180000|2021-05-17 12:23:00|42314.6|42274.6|42329.6|42289.6|42333.8|42293.8|42314.6|42274.6|6
1621254200000|2021-05-17 12:23:20|42334.6|42294.6|42329.6|42289.6|42334.6|42294.6|42329.6|42289.6|2
1621254230000|2021-05-17 12:23:50|42334.2|42294.2|42329.6|42289.6|42334.6|42294.6|42329.2|42289.2|7
1621254240000|2021-05-17 12:24:00|42324.6|42284.6|42329.6|42289.6|42338.4|42298.4|42324.6|42284.6|7
1621254250000|2021-05-17 12:24:10|42333.8|42293.8|42334.6|42294.6|42334.6|42294.6|42333.8|42293.8|0
1621254260000|2021-05-17 12:24:20|42329.6|42289.6|42329.6|42289.6|42334.6|42294.6|42329.6|42289.6|3
1621254270000|2021-05-17 12:24:30|42330|42290|42329.6|42289.6|42330|42290|42329.6|42289.6|0
1621254280000|2021-05-17 12:24:40|42334.2|42294.2|42334.6|42294.6|42334.6|42294.6|42334.2|42294.2|3
1621254290000|2021-05-17 12:24:50|||||||||3
1621254300000|2021-05-17 12:25:00|42329.6|42289.6|42334.6|42294.6|42334.6|42294.6|42329.6|42289.6|2
1621254310000|2021-05-17 12:25:10|42339.6|42299.6|42334.6|42294.6|42339.6|42299.6|42334.6|42294.6|5
1621254330000|2021-05-17 12:25:30|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|8
1621254370000|2021-05-17 12:26:10|42334.6|42294.6|42329.6|42289.6|42334.6|42294.6|42329.6|42289.6|1
1621254380000|2021-05-17 12:26:20|42325|42285|42329.6|42289.6|42329.6|42289.6|42325|42285|1
1621254390000|2021-05-17 12:26:30|42329.5|42289.5|42325|42285|42329.5|42289.5|42325|42285|2
1621254420000|2021-05-17 12:27:00|42324.9|42284.9|42309.5|42269.5|42324.9|42284.9|42309.5|42269.5|3
1621254430000|2021-05-17 12:27:10|42304.9|42264.9|42309.5|42269.5|42309.5|42269.5|42299.5|42259.5|8
1621254450000|2021-05-17 12:27:30|42294.9|42254.9|42294.5|42254.5|42294.9|42254.9|42284.9|42244.9|3
1621254460000|2021-05-17 12:27:40|42294.9|42254.9|42289.9|42249.9|42294.9|42254.9|42289.5|42249.5|0
1621254470000|2021-05-17 12:27:50|42294.5|42254.5|42289.9|42249.9|42294.5|42254.5|42289.9|42249.9|2
1621254480000|2021-05-17 12:28:00|42294.5|42254.5|42294.9|42254.9|42294.9|42254.9|42289.9|42249.9|0
1621254490000|2021-05-17 12:28:10|42289.9|42249.9|42299.5|42259.5|42304.1|42264.1|42289.9|42249.9|11
1621254500000|2021-05-17 12:28:20|42304.9|42264.9|42299.9|42259.9|42304.9|42264.9|42299.9|42259.9|3
1621254510000|2021-05-17 12:28:30|42299.5|42259.5|42299.5|42259.5|42299.9|42259.9|42299.5|42259.5|0
1621254520000|2021-05-17 12:28:40|42294.9|42254.9|42299.5|42259.5|42299.9|42259.9|42294.9|42254.9|0
1621254530000|2021-05-17 12:28:50|42299.9|42259.9|42299.5|42259.5|42304.9|42264.9|42299.5|42259.5|1
1621254540000|2021-05-17 12:29:00|42289.9|42249.9|42289.9|42249.9|42289.9|42249.9|42289.9|42249.9|4
1621254560000|2021-05-17 12:29:20|42284.9|42244.9|42279.5|42239.5|42284.9|42244.9|42274.9|42234.9|0
1621254570000|2021-05-17 12:29:30|42279.9|42239.9|42279.5|42239.5|42279.9|42239.9|42279.5|42239.5|1
1621254580000|2021-05-17 12:29:40|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|0
1621254590000|2021-05-17 12:29:50|42284.5|42244.5|42279.9|42239.9|42284.9|42244.9|42279.9|42239.9|0
1621254610000|2021-05-17 12:30:10|42284.5|42244.5|42289.9|42249.9|42289.9|42249.9|42284.5|42244.5|2
1621254620000|2021-05-17 12:30:20|42288.7|42248.7|42264.9|42224.9|42288.7|42248.7|42264.9|42224.9|7
1621254630000|2021-05-17 12:30:30|42270.3|42230.3|42269.9|42229.9|42270.3|42230.3|42264.9|42224.9|14
1621254640000|2021-05-17 12:30:40|42265.3|42225.3|42254.5|42214.5|42265.3|42225.3|42254.5|42214.5|0
1621254650000|2021-05-17 12:30:50|42254.1|42214.1|42239.9|42199.9|42254.1|42214.1|42239.9|42199.9|3
1621254660000|2021-05-17 12:31:00|42244.9|42204.9|42244.9|42204.9|42244.9|42204.9|42240.3|42200.3|0
1621254680000|2021-05-17 12:31:20|42245.3|42205.3|42244.9|42204.9|42245.3|42205.3|42244.9|42204.9|0
1621254690000|2021-05-17 12:31:30|42245.3|42205.3|42244.9|42204.9|42245.3|42205.3|42244.9|42204.9|3
1621254700000|2021-05-17 12:31:40|42245.3|42205.3|42269.9|42229.9|42279.5|42239.5|42245.3|42205.3|9
1621254710000|2021-05-17 12:31:50|42260.7|42220.7|42265.3|42225.3|42265.3|42225.3|42255.3|42215.3|3
1621254720000|2021-05-17 12:32:00|42260.7|42220.7|42254.5|42214.5|42265.3|42225.3|42254.5|42214.5|0
1621254730000|2021-05-17 12:32:10|42249.9|42209.9|42250.3|42210.3|42250.3|42210.3|42249.9|42209.9|6
1621254740000|2021-05-17 12:32:20|42240.7|42200.7|42245.3|42205.3|42245.3|42205.3|42240.7|42200.7|1
1621254750000|2021-05-17 12:32:30|42249.9|42209.9|42245.3|42205.3|42249.9|42209.9|42245.3|42205.3|0
1621254760000|2021-05-17 12:32:40|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|1
1621254770000|2021-05-17 12:32:50|42229.9|42189.9|42230.3|42190.3|42230.3|42190.3|42229.9|42189.9|0
1621254780000|2021-05-17 12:33:00|42229.9|42189.9|42230.3|42190.3|42235.3|42195.3|42229.9|42189.9|1
1621254790000|2021-05-17 12:33:10|42225.7|42185.7|42229.9|42189.9|42234.9|42194.9|42225.3|42185.3|8
1621254800000|2021-05-17 12:33:20|42234.9|42194.9|42244.9|42204.9|42259.5|42219.5|42230.3|42190.3|12
1621254810000|2021-05-17 12:33:30|42249.9|42209.9|42254.9|42214.9|42254.9|42214.9|42249.9|42209.9|1
1621254820000|2021-05-17 12:33:40|42260.3|42220.3|42264.9|42224.9|42269.9|42229.9|42259.9|42219.9|2
1621254830000|2021-05-17 12:33:50|42269.5|42229.5|42264.9|42224.9|42269.9|42229.9|42264.9|42224.9|0
1621254840000|2021-05-17 12:34:00|42269.9|42229.9|42264.9|42224.9|42269.9|42229.9|42264.9|42224.9|3
1621254850000|2021-05-17 12:34:10|42259.9|42219.9|42259.9|42219.9|42259.9|42219.9|42259.9|42219.9|3
1621254860000|2021-05-17 12:34:20|42259.5|42219.5|42249.9|42209.9|42259.5|42219.5|42249.9|42209.9|0
1621254880000|2021-05-17 12:34:40|42244.9|42204.9|42244.9|42204.9|42244.9|42204.9|42244.9|42204.9|0
1621254890000|2021-05-17 12:34:50|42249.9|42209.9|42234.9|42194.9|42249.9|42209.9|42224.9|42184.9|2
1621254900000|2021-05-17 12:35:00|42239.5|42199.5|42239.9|42199.9|42239.9|42199.9|42239.5|42199.5|1
1621254910000|2021-05-17 12:35:10|42249.5|42209.5|42244.9|42204.9|42249.5|42209.5|42244.9|42204.9|6
1621254920000|2021-05-17 12:35:20|42240.3|42200.3|42229.9|42189.9|42240.3|42200.3|42229.9|42189.9|1
1621254930000|2021-05-17 12:35:30|42239.9|42199.9|42269.9|42229.9|42274.9|42234.9|42239.9|42199.9|16
1621254940000|2021-05-17 12:35:40|42274.5|42234.5|42274.9|42234.9|42279.9|42239.9|42269.9|42229.9|2
1621254950000|2021-05-17 12:35:50|42279.9|42239.9|42269.9|42229.9|42279.9|42239.9|42269.9|42229.9|7
1621254960000|2021-05-17 12:36:00|42264.9|42224.9|42269.9|42229.9|42269.9|42229.9|42264.9|42224.9|1
1621254970000|2021-05-17 12:36:10|42265.3|42225.3|42259.9|42219.9|42269.9|42229.9|42259.9|42219.9|5
1621254980000|2021-05-17 12:36:20|42254.9|42214.9|42245.3|42205.3|42254.9|42214.9|42240.3|42200.3|5
1621255000000|2021-05-17 12:36:40|42235.3|42195.3|42235.3|42195.3|42235.3|42195.3|42235.3|42195.3|1
1621255010000|2021-05-17 12:36:50|42230.7|42190.7|42235.3|42195.3|42235.3|42195.3|42225.3|42185.3|3
1621255020000|2021-05-17 12:37:00|42239.9|42199.9|42249.9|42209.9|42249.9|42209.9|42239.9|42199.9|3
1621255030000|2021-05-17 12:37:10|42265.3|42225.3|42265.3|42225.3|42265.3|42225.3|42265.3|42225.3|4
1621255040000|2021-05-17 12:37:20|42274.9|42234.9|42265.3|42225.3|42275.3|42235.3|42265.3|42225.3|4
1621255050000|2021-05-17 12:37:30|42269.9|42229.9|42259.9|42219.9|42275.3|42235.3|42259.9|42219.9|4
1621255060000|2021-05-17 12:37:40|42260.3|42220.3|42259.9|42219.9|42260.3|42220.3|42259.9|42219.9|0
1621255080000|2021-05-17 12:38:00|42265.3|42225.3|42269.9|42229.9|42274.9|42234.9|42265.3|42225.3|1
1621255090000|2021-05-17 12:38:10|42274.9|42234.9|42274.9|42234.9|42279.9|42239.9|42274.9|42234.9|4
1621255100000|2021-05-17 12:38:20|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|0
1621255110000|2021-05-17 12:38:30|42275.3|42235.3|42284.9|42244.9|42289.5|42249.5|42274.9|42234.9|3
1621255120000|2021-05-17 12:38:40|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|42279.9|42239.9|1
1621255130000|2021-05-17 12:38:50|42275.3|42235.3|42259.9|42219.9|42275.3|42235.3|42259.9|42219.9|2
1621255150000|2021-05-17 12:39:10|42264.4|42224.4|42264.9|42224.9|42264.9|42224.9|42259.9|42219.9|2
1621255170000|2021-05-17 12:39:30|42269.9|42229.9|42259.9|42219.9|42269.9|42229.9|42259.9|42219.9|0
1621255180000|2021-05-17 12:39:40|42264.9|42224.9|42269.9|42229.9|42269.9|42229.9|42264.9|42224.9|1
1621255190000|2021-05-17 12:39:50|42274.4|42234.4|42284.8|42244.8|42289.8|42249.8|42274.4|42234.4|1
1621255200000|2021-05-17 12:40:00|42294.8|42254.8|42294.8|42254.8|42294.8|42254.8|42294.8|42254.8|1
1621255210000|2021-05-17 12:40:10|42295.7|42255.7|42309.8|42269.8|42309.8|42269.8|42295.7|42255.7|6
1621255220000|2021-05-17 12:40:20|42305.3|42265.3|42314.8|42274.8|42319.4|42279.4|42304.8|42264.8|3
1621255230000|2021-05-17 12:40:30|42319.4|42279.4|42314.8|42274.8|42319.4|42279.4|42314.8|42274.8|0
1621255240000|2021-05-17 12:40:40|42324.4|42284.4|42324.8|42284.8|42324.8|42284.8|42324.4|42284.4|0
1621255260000|2021-05-17 12:41:00|42334.4|42294.4|42324.8|42284.8|42334.4|42294.4|42324.8|42284.8|13
1621255270000|2021-05-17 12:41:10|42329.4|42289.4|42324.8|42284.8|42329.4|42289.4|42324.8|42284.8|1
1621255280000|2021-05-17 12:41:20|42324.4|42284.4|42324.8|42284.8|42329.4|42289.4|42324.4|42284.4|2
1621255290000|2021-05-17 12:41:30|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|42324.8|42284.8|1
1621255300000|2021-05-17 12:41:40|42334|42294|42324.8|42284.8|42334.4|42294.4|42324.8|42284.8|14
1621255320000|2021-05-17 12:42:00|42319.8|42279.8|42324.8|42284.8|42324.8|42284.8|42319.8|42279.8|0
1621255330000|2021-05-17 12:42:10|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|5
1621255340000|2021-05-17 12:42:20|42334.8|42294.8|42334.4|42294.4|42334.8|42294.8|42334.4|42294.4|4
1621255360000|2021-05-17 12:42:40|42324.8|42284.8|42329.8|42289.8|42329.8|42289.8|42324.8|42284.8|2
1621255370000|2021-05-17 12:42:50|42334.4|42294.4|42324.8|42284.8|42334.4|42294.4|42324.8|42284.8|0
1621255380000|2021-05-17 12:43:00|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|1
1621255390000|2021-05-17 12:43:10|||||||||5
1621255400000|2021-05-17 12:43:20|42334|42294|42334|42294|42334.4|42294.4|42329.4|42289.4|3
1621255410000|2021-05-17 12:43:30|42334.4|42294.4|42329.4|42289.4|42334.4|42294.4|42329.4|42289.4|0
1621255420000|2021-05-17 12:43:40|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|0
1621255430000|2021-05-17 12:43:50|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|42329.4|42289.4|0
1621255450000|2021-05-17 12:44:10|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|0
1621255460000|2021-05-17 12:44:20|42319.8|42279.8|42329.4|42289.4|42329.4|42289.4|42319.8|42279.8|2
1621255470000|2021-05-17 12:44:30|42324.8|42284.8|42324.8|42284.8|42329.4|42289.4|42324.8|42284.8|0
1621255490000|2021-05-17 12:44:50|42309.4|42269.4|42319|42279|42319|42279|42309.4|42269.4|9
1621258200000|2021-05-17 13:30:00|42354.9|42314.9|42444.5|42404.5|42465|42425|42351.9|42311.9|531
1621258210000|2021-05-17 13:30:10|42439.5|42399.5|42400.3|42360.3|42439.5|42399.5|42399.9|42359.9|51
1621258220000|2021-05-17 13:30:20|42405.3|42365.3|42384.9|42344.9|42474.5|42434.5|42384.9|42344.9|48
1621258230000|2021-05-17 13:30:30|42389.9|42349.9|42479.5|42439.5|42489|42449|42389.9|42349.9|38
1621258240000|2021-05-17 13:30:40|42474.9|42434.9|42470.3|42430.3|42514.5|42474.5|42470.3|42430.3|63
1621258250000|2021-05-17 13:30:50|42475.3|42435.3|42544.5|42504.5|42544.5|42504.5|42464.9|42424.9|159
1621258260000|2021-05-17 13:31:00|42539.5|42499.5|42539.4|42499.4|42564.4|42524.4|42479.4|42439.4|81
1621258270000|2021-05-17 13:31:10|42530.3|42490.3|42579.9|42539.9|42599.4|42559.4|42525.3|42485.3|59
1621258280000|2021-05-17 13:31:20|42579.4|42539.4|42529.9|42489.9|42579.4|42539.4|42510.3|42470.3|37
1621258290000|2021-05-17 13:31:30|42520.3|42480.3|42519.9|42479.9|42520.3|42480.3|42510.3|42470.3|57
1621258300000|2021-05-17 13:31:40|42535.3|42495.3|42554.4|42514.4|42575.3|42535.3|42534.9|42494.9|92
1621258310000|2021-05-17 13:31:50|42549.4|42509.4|42549.4|42509.4|42559|42519|42500.3|42460.3|41
1621258320000|2021-05-17 13:32:00|42554.4|42514.4|42559.4|42519.4|42589.4|42549.4|42530.3|42490.3|107
1621258330000|2021-05-17 13:32:10|42540.3|42500.3|42558.2|42518.2|42582.4|42542.4|42539.9|42499.9|63
1621258340000|2021-05-17 13:32:20|42558.6|42518.6|42533.6|42493.6|42568.2|42528.2|42533.6|42493.6|13
1621258350000|2021-05-17 13:32:30|42543.2|42503.2|42518.2|42478.2|42543.6|42503.6|42513.6|42473.6|15
1621258360000|2021-05-17 13:32:40|42513.6|42473.6|42523.6|42483.6|42542.8|42502.8|42513.6|42473.6|18
1621258370000|2021-05-17 13:32:50|42518.6|42478.6|42518.6|42478.6|42523.6|42483.6|42513.6|42473.6|17
1621258380000|2021-05-17 13:33:00|42519|42479|42474|42434|42523.6|42483.6|42469.4|42429.4|36
1621258390000|2021-05-17 13:33:10|42469|42429|42454|42414|42469.4|42429.4|42449.4|42409.4|24
1621258400000|2021-05-17 13:33:20|42454.4|42414.4|42439|42399|42479|42439|42434.8|42394.8|32
1621258410000|2021-05-17 13:33:30|42434.4|42394.4|42424.4|42384.4|42444|42404|42424.4|42384.4|21
1621258420000|2021-05-17 13:33:40|42429.4|42389.4|42399.8|42359.8|42444.4|42404.4|42394.4|42354.4|22
1621258430000|2021-05-17 13:33:50|42380.7|42340.7|42354.4|42314.4|42380.7|42340.7|42349|42309|32
1621258440000|2021-05-17 13:34:00|42364.4|42324.4|42409|42369|42414.4|42374.4|42364.4|42324.4|37
1621258450000|2021-05-17 13:34:10|42413.6|42373.6|42429|42389|42433.6|42393.6|42399.8|42359.8|13
1621258460000|2021-05-17 13:34:20|42439|42399|42448.2|42408.2|42468.2|42428.2|42439|42399|26
1621258470000|2021-05-17 13:34:30|42443.6|42403.6|42453.6|42413.6|42458.2|42418.2|42428.6|42388.6|27
1621258480000|2021-05-17 13:34:40|42458.2|42418.2|42468.2|42428.2|42468.2|42428.2|42454|42414|12
1621258490000|2021-05-17 13:34:50|42472.8|42432.8|42468.2|42428.2|42477.8|42437.8|42438.6|42398.6|18
1621258500000|2021-05-17 13:35:00|42472.8|42432.8|42458.6|42418.6|42473.2|42433.2|42458.6|42418.6|17
1621258510000|2021-05-17 13:35:10|42463.6|42423.6|42453.6|42413.6|42468.2|42428.2|42443.6|42403.6|6
1621258520000|2021-05-17 13:35:20|42468.2|42428.2|42459|42419|42473.2|42433.2|42454|42414|24
1621258530000|2021-05-17 13:35:30|42458.6|42418.6|42458.2|42418.2|42468.6|42428.6|42443.6|42403.6|56
1621258540000|2021-05-17 13:35:40|42463.2|42423.2|42463.2|42423.2|42463.2|42423.2|42434|42394|18
1621258550000|2021-05-17 13:35:50|42458.2|42418.2|42448.6|42408.6|42463.6|42423.6|42448.6|42408.6|12
1621258560000|2021-05-17 13:36:00|42449|42409|42468.2|42428.2|42468.2|42428.2|42448.6|42408.6|28
1621258570000|2021-05-17 13:36:10|42463.2|42423.2|42458.2|42418.2|42472.4|42432.4|42448.2|42408.2|27
1621258580000|2021-05-17 13:36:20|42458.6|42418.6|42453.2|42413.2|42467.8|42427.8|42443.2|42403.2|42
1621258590000|2021-05-17 13:36:30|42453.6|42413.6|42453.2|42413.2|42467.8|42427.8|42448.2|42408.2|32
1621258600000|2021-05-17 13:36:40|42453.6|42413.6|42453.6|42413.6|42473.2|42433.2|42453.6|42413.6|15
1621258610000|2021-05-17 13:36:50|42444|42404|42408.6|42368.6|42444|42404|42399.4|42359.4|24
1621258620000|2021-05-17 13:37:00|42404|42364|42429.4|42389.4|42438.6|42398.6|42404|42364|19
1621258630000|2021-05-17 13:37:10|42434|42394|42428.6|42388.6|42434|42394|42423.6|42383.6|13
1621258640000|2021-05-17 13:37:20|42443.6|42403.6|42458.6|42418.6|42464|42424|42443.6|42403.6|26
1621258650000|2021-05-17 13:37:30|42468.2|42428.2|42454|42414|42478.2|42438.2|42454|42414|28
1621258660000|2021-05-17 13:37:40|42454.4|42414.4|42443.6|42403.6|42463.6|42423.6|42434.4|42394.4|6
1621258670000|2021-05-17 13:37:50|42448.2|42408.2|42433.6|42393.6|42448.2|42408.2|42419|42379|15
1621258680000|2021-05-17 13:38:00|42434|42394|42488.6|42448.6|42493.6|42453.6|42433.6|42393.6|23
1621258690000|2021-05-17 13:38:10|42483.6|42443.6|42483.6|42443.6|42498.2|42458.2|42483.6|42443.6|22
1621258700000|2021-05-17 13:38:20|42492.8|42452.8|42498.6|42458.6|42508.2|42468.2|42492.8|42452.8|29
1621258710000|2021-05-17 13:38:30|42499|42459|42493.6|42453.6|42508.6|42468.6|42493.6|42453.6|8
1621258720000|2021-05-17 13:38:40|42498.6|42458.6|42498.6|42458.6|42503.6|42463.6|42493.6|42453.6|12
1621258730000|2021-05-17 13:38:50|42503.6|42463.6|42503.6|42463.6|42513.6|42473.6|42503.6|42463.6|38
1621258740000|2021-05-17 13:39:00|42508.6|42468.6|42499|42459|42518.6|42478.6|42499|42459|41
1621258750000|2021-05-17 13:39:10|42503.6|42463.6|42484.4|42444.4|42503.6|42463.6|42479|42439|54
1621258760000|2021-05-17 13:39:20|42484|42444|42454.8|42414.8|42484.4|42444.4|42454.8|42414.8|14
1621258770000|2021-05-17 13:39:30|42454.4|42414.4|42435.2|42395.2|42464.4|42424.4|42431|42391|32
1621258780000|2021-05-17 13:39:40|42434.8|42394.8|42420.2|42380.2|42435.2|42395.2|42415.2|42375.2|17
1621258790000|2021-05-17 13:39:50|42415.2|42375.2|42409.8|42369.8|42425.2|42385.2|42409.8|42369.8|9
1621258800000|2021-05-17 13:40:00|42410.2|42370.2|42405.2|42365.2|42415.2|42375.2|42400.2|42360.2|8
1621258810000|2021-05-17 13:40:10|42400.2|42360.2|42409.8|42369.8|42414.8|42374.8|42400.2|42360.2|14
1621258820000|2021-05-17 13:40:20|42414.8|42374.8|42419.8|42379.8|42424.8|42384.8|42409.8|42369.8|9
1621258830000|2021-05-17 13:40:30|42425.2|42385.2|42444.4|42404.4|42454.4|42414.4|42425.2|42385.2|41
1621258840000|2021-05-17 13:40:40|42444|42404|42439|42399|42444.4|42404.4|42434.4|42394.4|6
1621258850000|2021-05-17 13:40:50|42434.4|42394.4|42434.4|42394.4|42444.4|42404.4|42429.8|42389.8|12
1621258860000|2021-05-17 13:41:00|42444.4|42404.4|42459|42419|42464.4|42424.4|42439.8|42399.8|39
1621258870000|2021-05-17 13:41:10|42459.4|42419.4|42439.4|42399.4|42459.4|42419.4|42439.4|42399.4|27
1621258880000|2021-05-17 13:41:20|42434.8|42394.8|42419.8|42379.8|42434.8|42394.8|42419.4|42379.4|5
1621258890000|2021-05-17 13:41:30|42424.4|42384.4|42404.8|42364.8|42424.4|42384.4|42400.2|42360.2|15
1621258900000|2021-05-17 13:41:40|42400.2|42360.2|42359.8|42319.8|42400.2|42360.2|42355.2|42315.2|26
1621258910000|2021-05-17 13:41:50|42360.2|42320.2|42355.2|42315.2|42369.8|42329.8|42355.2|42315.2|7
1621258920000|2021-05-17 13:42:00|42350.2|42310.2|42364.8|42324.8|42374.4|42334.4|42350.2|42310.2|10
1621258930000|2021-05-17 13:42:10|42359.8|42319.8|42369.8|42329.8|42374.4|42334.4|42359.8|42319.8|11
1621258940000|2021-05-17 13:42:20|42374.4|42334.4|42355.2|42315.2|42374.8|42334.8|42355.2|42315.2|8
1621258950000|2021-05-17 13:42:30|42350.6|42310.6|42335.2|42295.2|42354.4|42314.4|42335.2|42295.2|7
1621258960000|2021-05-17 13:42:40|42329.8|42289.8|42305.2|42265.2|42329.8|42289.8|42305.2|42265.2|12
1621258970000|2021-05-17 13:42:50|42314.8|42274.8|42315.2|42275.2|42319.8|42279.8|42314.8|42274.8|9
1621258980000|2021-05-17 13:43:00|42310.6|42270.6|42315.2|42275.2|42315.2|42275.2|42305.2|42265.2|3
1621258990000|2021-05-17 13:43:10|42306|42266|42305.2|42265.2|42306|42266|42295.2|42255.2|18
1621259000000|2021-05-17 13:43:20|42300.2|42260.2|42305.2|42265.2|42305.2|42265.2|42300.2|42260.2|1
1621259010000|2021-05-17 13:43:30|42309.8|42269.8|42309.8|42269.8|42314.4|42274.4|42305.2|42265.2|14
1621259020000|2021-05-17 13:43:40|42305.2|42265.2|42285.2|42245.2|42315.2|42275.2|42285.2|42245.2|23
1621259030000|2021-05-17 13:43:50|42280.6|42240.6|42285.2|42245.2|42285.2|42245.2|42260.6|42220.6|27
1621259040000|2021-05-17 13:44:00|42289.8|42249.8|42315.2|42275.2|42325.2|42285.2|42285.2|42245.2|28
1621259050000|2021-05-17 13:44:10|42319.8|42279.8|42315.2|42275.2|42319.8|42279.8|42305.6|42265.6|6
1621259060000|2021-05-17 13:44:20|42319.8|42279.8|42319.8|42279.8|42325.2|42285.2|42315.2|42275.2|7
1621259070000|2021-05-17 13:44:30|42315.2|42275.2|42310.2|42270.2|42315.2|42275.2|42300.2|42260.2|10
1621259080000|2021-05-17 13:44:40|42315.2|42275.2|42299.8|42259.8|42315.2|42275.2|42296|42256|3
1621259090000|2021-05-17 13:44:50|42295.2|42255.2|42265.2|42225.2|42295.2|42255.2|42265.2|42225.2|10
1621259100000|2021-05-17 13:45:00|42260.6|42220.6|42225.2|42185.2|42260.6|42220.6|42220.2|42180.2|25
1621259110000|2021-05-17 13:45:10|42234.8|42194.8|42239.7|42199.7|42244.7|42204.7|42219.8|42179.8|27
1621259120000|2021-05-17 13:45:20|42244.3|42204.3|42245.2|42205.2|42250.2|42210.2|42244.3|42204.3|10
1621259130000|2021-05-17 13:45:30|42240.6|42200.6|42254.7|42214.7|42254.7|42214.7|42235.2|42195.2|5
1621259140000|2021-05-17 13:45:40|42255.2|42215.2|42264.7|42224.7|42274.7|42234.7|42255.2|42215.2|18
1621259150000|2021-05-17 13:45:50|42269.7|42229.7|42274.7|42234.7|42274.7|42234.7|42265.2|42225.2|4
1621259160000|2021-05-17 13:46:00|42275.2|42235.2|42304.3|42264.3|42304.7|42264.7|42275.2|42235.2|22
1621259170000|2021-05-17 13:46:10|42275.2|42235.2|42294.3|42254.3|42294.3|42254.3|42265.2|42225.2|17
1621259180000|2021-05-17 13:46:20|42299.3|42259.3|42308.9|42268.9|42309.3|42269.3|42289.3|42249.3|29
1621259190000|2021-05-17 13:46:30|42304.3|42264.3|42294.3|42254.3|42309.3|42269.3|42284.7|42244.7|6
1621259200000|2021-05-17 13:46:40|42294.7|42254.7|42299.3|42259.3|42308.9|42268.9|42294.3|42254.3|5
1621259210000|2021-05-17 13:46:50|42304.3|42264.3|42284.3|42244.3|42309.3|42269.3|42284.3|42244.3|10
1621259220000|2021-05-17 13:47:00|42288.9|42248.9|42274.3|42234.3|42288.9|42248.9|42274.3|42234.3|9
1621259230000|2021-05-17 13:47:10|42269.7|42229.7|42269.3|42229.3|42269.7|42229.7|42264.3|42224.3|5
1621259240000|2021-05-17 13:47:20|42274.3|42234.3|42269.3|42229.3|42274.3|42234.3|42264.3|42224.3|6
1621259250000|2021-05-17 13:47:30|42268.9|42228.9|42289.3|42249.3|42289.3|42249.3|42268.9|42228.9|9
1621259260000|2021-05-17 13:47:40|42293.9|42253.9|42343.9|42303.9|42343.9|42303.9|42293.9|42253.9|48
1621259270000|2021-05-17 13:47:50|42343.5|42303.5|42328.9|42288.9|42348.9|42308.9|42328.9|42288.9|37
1621259280000|2021-05-17 13:48:00|42333.5|42293.5|42328.5|42288.5|42343.5|42303.5|42328.5|42288.5|8
1621259290000|2021-05-17 13:48:10|42333.5|42293.5|42333.5|42293.5|42333.9|42293.9|42323.5|42283.5|6
1621259300000|2021-05-17 13:48:20|42343.1|42303.1|42343.5|42303.5|42343.5|42303.5|42343.1|42303.1|1
1621259310000|2021-05-17 13:48:30|42353.5|42313.5|42353.5|42313.5|42358.5|42318.5|42343.9|42303.9|13
1621259320000|2021-05-17 13:48:40|42363.5|42323.5|42344.3|42304.3|42368.1|42328.1|42344.3|42304.3|13
1621259330000|2021-05-17 13:48:50|42348.9|42308.9|42363.9|42323.9|42363.9|42323.9|42348.9|42308.9|2
1621259340000|2021-05-17 13:49:00|42359.3|42319.3|42334.3|42294.3|42359.3|42319.3|42333.9|42293.9|13
1621259350000|2021-05-17 13:49:10|42338.9|42298.9|42318.9|42278.9|42338.9|42298.9|42313.9|42273.9|9
1621259360000|2021-05-17 13:49:20|42323.9|42283.9|42333.5|42293.5|42333.5|42293.5|42304.3|42264.3|10
1621259370000|2021-05-17 13:49:30|42338.1|42298.1|42343.9|42303.9|42358.1|42318.1|42338.1|42298.1|10
1621259380000|2021-05-17 13:49:40|42343.5|42303.5|42328.5|42288.5|42343.5|42303.5|42328.1|42288.1|2
1621259390000|2021-05-17 13:49:50|42333.5|42293.5|42353.5|42313.5|42353.5|42313.5|42333.5|42293.5|2
1621259400000|2021-05-17 13:50:00|42358.5|42318.5|42348.1|42308.1|42363.5|42323.5|42338.9|42298.9|33
1621259410000|2021-05-17 13:50:10|42348.5|42308.5|42348.5|42308.5|42353.5|42313.5|42343.9|42303.9|12
1621259420000|2021-05-17 13:50:20|42353.5|42313.5|42343.5|42303.5|42353.9|42313.9|42343.5|42303.5|36
1621259430000|2021-05-17 13:50:30|42343.9|42303.9|42343.5|42303.5|42353.9|42313.9|42343.5|42303.5|16
1621259440000|2021-05-17 13:50:40|42334.3|42294.3|42338.9|42298.9|42343.5|42303.5|42334.3|42294.3|9
1621259450000|2021-05-17 13:50:50|42334.3|42294.3|42343.5|42303.5|42343.5|42303.5|42334.3|42294.3|8
1621259460000|2021-05-17 13:51:00|42338.9|42298.9|42338.9|42298.9|42353.5|42313.5|42338.9|42298.9|21
1621259470000|2021-05-17 13:51:10|42338.1|42298.1|42343.5|42303.5|42353.9|42313.9|42338.1|42298.1|9
1621259480000|2021-05-17 13:51:20|42338.9|42298.9|42309.3|42269.3|42338.9|42298.9|42309.3|42269.3|14
1621259490000|2021-05-17 13:51:30|42313.9|42273.9|42284.3|42244.3|42318.9|42278.9|42284.3|42244.3|7
1621259500000|2021-05-17 13:51:40|42278.9|42238.9|42278.9|42238.9|42293.9|42253.9|42278.9|42238.9|8
1621259510000|2021-05-17 13:51:50|42269.3|42229.3|42248.1|42208.1|42274.3|42234.3|42248.1|42208.1|9
1621259520000|2021-05-17 13:52:00|42252.6|42212.6|42268.5|42228.5|42273.5|42233.5|42252.6|42212.6|12
1621259530000|2021-05-17 13:52:10|42273.1|42233.1|42278|42238|42278|42238|42258.9|42218.9|6
1621259540000|2021-05-17 13:52:20|42278.5|42238.5|42268.5|42228.5|42283.5|42243.5|42263.9|42223.9|5
1621259550000|2021-05-17 13:52:30|42263.9|42223.9|42258.9|42218.9|42263.9|42223.9|42258.9|42218.9|2
1621259560000|2021-05-17 13:52:40|42268|42228|42263.5|42223.5|42268|42228|42263.5|42223.5|3
1621259570000|2021-05-17 13:52:50|42263|42223|42253.5|42213.5|42263|42223|42253.5|42213.5|7
1621259580000|2021-05-17 13:53:00|42258|42218|42258|42218|42258|42218|42253.5|42213.5|1
1621259590000|2021-05-17 13:53:10|42243.5|42203.5|42238.5|42198.5|42243.5|42203.5|42233.9|42193.9|13
1621259600000|2021-05-17 13:53:20|42243|42203|42243|42203|42243.5|42203.5|42243|42203|3
1621259610000|2021-05-17 13:53:30|42248|42208|42243.5|42203.5|42248|42208|42243|42203|12
1621259620000|2021-05-17 13:53:40|42238.9|42198.9|42233|42193|42248|42208|42233|42193|29
1621259630000|2021-05-17 13:53:50|42228.4|42188.4|42203|42163|42228.4|42188.4|42193.9|42153.9|10
1621259640000|2021-05-17 13:54:00|42213|42173|42233.4|42193.4|42238|42198|42213|42173|19
1621259650000|2021-05-17 13:54:10|42238|42198|42228|42188|42238|42198|42213.4|42173.4|14
1621259660000|2021-05-17 13:54:20|42232.6|42192.6|42228|42188|42233|42193|42228|42188|4
1621259670000|2021-05-17 13:54:30|42223.4|42183.4|42228|42188|42253|42213|42223.4|42183.4|9
1621259680000|2021-05-17 13:54:40|42223.4|42183.4|42217.6|42177.6|42223.4|42183.4|42217.6|42177.6|3
1621259690000|2021-05-17 13:54:50|42213|42173|42197.6|42157.6|42213|42173|42192.2|42152.2|10
1621259700000|2021-05-17 13:55:00|42202.2|42162.2|42208|42168|42213|42173|42197.6|42157.6|8
1621259710000|2021-05-17 13:55:10|42211.4|42171.4|42228|42188|42228|42188|42211.4|42171.4|29
1621259720000|2021-05-17 13:55:20|42228.4|42188.4|42238|42198|42243|42203|42228.4|42188.4|1
1621259730000|2021-05-17 13:55:30|42242.6|42202.6|42233|42193|42243|42203|42233|42193|11
1621259740000|2021-05-17 13:55:40|42228|42188|42218|42178|42228|42188|42218|42178|7
1621259750000|2021-05-17 13:55:50|42217.6|42177.6|42188|42148|42218|42178|42188|42148|27
1621259760000|2021-05-17 13:56:00|42183.4|42143.4|42198|42158|42198|42158|42183|42143|14
1621259770000|2021-05-17 13:56:10|42203|42163|42193.4|42153.4|42203|42163|42193.4|42153.4|9
1621259780000|2021-05-17 13:56:20|42188.8|42148.8|42173.4|42133.4|42188.8|42148.8|42168|42128|42
1621259790000|2021-05-17 13:56:30|42173|42133|42173|42133|42173|42133|42168|42128|2
1621259800000|2021-05-17 13:56:40|42168.8|42128.8|42138.4|42098.4|42168.8|42128.8|42133.4|42093.4|28
1621259810000|2021-05-17 13:56:50|42148|42108|42148|42108|42153|42113|42143.4|42103.4|31
1621259820000|2021-05-17 13:57:00|42153|42113|42152.6|42112.6|42158|42118|42152.6|42112.6|15
1621259830000|2021-05-17 13:57:10|42153|42113|42153|42113|42162.6|42122.6|42152.6|42112.6|8
1621259840000|2021-05-17 13:57:20|42143.4|42103.4|42143.4|42103.4|42143.4|42103.4|42143.4|42103.4|4
1621259850000|2021-05-17 13:57:30|42143|42103|42133|42093|42143|42103|42133|42093|22
1621259860000|2021-05-17 13:57:40|42113.4|42073.4|42122.6|42082.6|42122.6|42082.6|42113.4|42073.4|14
1621259870000|2021-05-17 13:57:50|42123|42083|42108|42068|42128|42088|42103.4|42063.4|15
1621259880000|2021-05-17 13:58:00|42113|42073|42122.6|42082.6|42122.6|42082.6|42103|42063|13
1621259890000|2021-05-17 13:58:10|42113.4|42073.4|42127.2|42087.2|42127.2|42087.2|42113|42073|4
1621259900000|2021-05-17 13:58:20|42122.6|42082.6|42118|42078|42122.6|42082.6|42113|42073|4
1621259910000|2021-05-17 13:58:30|42117.6|42077.6|42142.6|42102.6|42142.6|42102.6|42113|42073|16
1621259920000|2021-05-17 13:58:40|42147.2|42107.2|42142.6|42102.6|42157.2|42117.2|42142.6|42102.6|21
1621259930000|2021-05-17 13:58:50|42147.2|42107.2|42157.2|42117.2|42157.2|42117.2|42147.2|42107.2|36
1621259940000|2021-05-17 13:59:00|42162.2|42122.2|42147.2|42107.2|42162.6|42122.6|42147.2|42107.2|11
1621259950000|2021-05-17 13:59:10|42147.6|42107.6|42132.6|42092.6|42147.6|42107.6|42132.6|42092.6|3
1621259960000|2021-05-17 13:59:20|42128|42088|42118|42078|42128|42088|42118|42078|1
1621259970000|2021-05-17 13:59:30|42113.4|42073.4|42127.6|42087.6|42127.6|42087.6|42113.4|42073.4|13
1621259980000|2021-05-17 13:59:40|42132.2|42092.2|42132.6|42092.6|42132.6|42092.6|42132.2|42092.2|0
1621259990000|2021-05-17 13:59:50|42122.2|42082.2|42127.6|42087.6|42132.6|42092.6|42122.2|42082.2|4
1621260000000|2021-05-17 14:00:00|42128|42088|42147.2|42107.2|42147.2|42107.2|42127.2|42087.2|23
1621260010000|2021-05-17 14:00:10|42147.6|42107.6|42147.6|42107.6|42152.6|42112.6|42142.6|42102.6|18
1621260020000|2021-05-17 14:00:20|42138|42098|42152.6|42112.6|42152.6|42112.6|42128|42088|26
1621260030000|2021-05-17 14:00:30|42143|42103|42153|42113|42153|42113|42143|42103|1
1621260040000|2021-05-17 14:00:40|42148.4|42108.4|42137.2|42097.2|42148.4|42108.4|42127.2|42087.2|42
1621260050000|2021-05-17 14:00:50|42137.6|42097.6|42078|42038|42137.6|42097.6|42073.4|42033.4|12
1621260060000|2021-05-17 14:01:00|42073.4|42033.4|42078|42038|42083|42043|42073.4|42033.4|17
1621260070000|2021-05-17 14:01:10|42073.4|42033.4|42073.8|42033.8|42083.8|42043.8|42073.4|42033.4|7
1621260080000|2021-05-17 14:01:20|42063.8|42023.8|42068.8|42028.8|42073.8|42033.8|42063.8|42023.8|17
1621260090000|2021-05-17 14:01:30|42073.8|42033.8|42068.8|42028.8|42073.8|42033.8|42064.2|42024.2|4
1621260100000|2021-05-17 14:01:40|42083|42043|42083.8|42043.8|42093.4|42053.4|42083|42043|47
1621260110000|2021-05-17 14:01:50|42088.4|42048.4|42088.4|42048.4|42093.4|42053.4|42083.4|42043.4|17
1621260120000|2021-05-17 14:02:00|42083|42043|42088|42048|42093|42053|42083|42043|9
1621260130000|2021-05-17 14:02:10|42093|42053|42073.4|42033.4|42098|42058|42073|42033|18
1621260140000|2021-05-17 14:02:20|42063.4|42023.4|42057.6|42017.6|42068|42028|42057.1|42017.1|23
1621260150000|2021-05-17 14:02:30|42062.6|42022.6|42077.1|42037.1|42077.1|42037.1|42052.6|42012.6|13
1621260160000|2021-05-17 14:02:40|42072.6|42032.6|42062.6|42022.6|42072.6|42032.6|42057.6|42017.6|9
1621260170000|2021-05-17 14:02:50|42063|42023|42057.1|42017.1|42067.1|42027.1|42052.6|42012.6|4
1621260180000|2021-05-17 14:03:00|42058|42018|42057.1|42017.1|42067.6|42027.6|42052.6|42012.6|9
1621260190000|2021-05-17 14:03:10|42052.5|42012.5|42047.1|42007.1|42052.5|42012.5|42047.1|42007.1|0
1621260200000|2021-05-17 14:03:20|42052.1|42012.1|42057.1|42017.1|42057.1|42017.1|42052.1|42012.1|4
1621260210000|2021-05-17 14:03:30|42052.5|42012.5|42047.1|42007.1|42052.5|42012.5|42042.5|42002.5|12
1621260220000|2021-05-17 14:03:40|42037.1|41997.1|42032.5|41992.5|42047.1|42007.1|42027.1|41987.1|35
1621260230000|2021-05-17 14:03:50|42022.5|41982.5|42027.1|41987.1|42032.1|41992.1|42017.1|41977.1|24
1621260240000|2021-05-17 14:04:00|42022.5|41982.5|42022.5|41982.5|42031.7|41991.7|42017.5|41977.5|11
1621260250000|2021-05-17 14:04:10|42017.5|41977.5|42017.1|41977.1|42027.1|41987.1|42012.5|41972.5|14
1621260260000|2021-05-17 14:04:20|42022.1|41982.1|42007.1|41967.1|42022.1|41982.1|42002.5|41962.5|22
1621260270000|2021-05-17 14:04:30|41997.5|41957.5|41997.1|41957.1|42002.5|41962.5|41992.1|41952.1|21
1621260280000|2021-05-17 14:04:40|41998|41958|41992.5|41952.5|42002.5|41962.5|41992.5|41952.5|10
1621260290000|2021-05-17 14:04:50|41987.9|41947.9|41987.9|41947.9|41987.9|41947.9|41987.9|41947.9|10
1621260300000|2021-05-17 14:05:00|41991.3|41951.3|41952.9|41912.9|41991.3|41951.3|41952.9|41912.9|79
1621260310000|2021-05-17 14:05:10|41947.9|41907.9|41928.4|41888.4|41952.5|41912.5|41903.8|41863.8|131
1621260320000|2021-05-17 14:05:20|41942.9|41902.9|41953.4|41913.4|41962.9|41922.9|41942.9|41902.9|34
1621260330000|2021-05-17 14:05:30|41957.9|41917.9|41943.4|41903.4|41958.4|41918.4|41943.4|41903.4|34
1621260340000|2021-05-17 14:05:40|41948.4|41908.4|41953.4|41913.4|41953.4|41913.4|41943.4|41903.4|17
1621260350000|2021-05-17 14:05:50|41953.8|41913.8|41978.8|41938.8|41983.4|41943.4|41953.8|41913.8|23
1621260360000|2021-05-17 14:06:00|41983.4|41943.4|41968.8|41928.8|41983.4|41943.4|41968.4|41928.4|4
1621260370000|2021-05-17 14:06:10|41973.4|41933.4|41998.3|41958.3|42003.4|41963.4|41973.4|41933.4|15
1621260380000|2021-05-17 14:06:20|41998.8|41958.8|42013.3|41973.3|42017.9|41977.9|41998.8|41958.8|7
1621260390000|2021-05-17 14:06:30|42012.9|41972.9|42018.3|41978.3|42018.3|41978.3|42012.9|41972.9|5
1621260400000|2021-05-17 14:06:40|42013.3|41973.3|42003.3|41963.3|42013.3|41973.3|41993.8|41953.8|17
1621260410000|2021-05-17 14:06:50|42007.9|41967.9|42013.3|41973.3|42018.3|41978.3|42007.9|41967.9|7
1621260420000|2021-05-17 14:07:00|42022.5|41982.5|42018.8|41978.8|42023.3|41983.3|42012.9|41972.9|7
1621260430000|2021-05-17 14:07:10|42013.8|41973.8|42023.3|41983.3|42023.3|41983.3|42013.3|41973.3|7
1621260440000|2021-05-17 14:07:20|42012.9|41972.9|42018.3|41978.3|42023.3|41983.3|42012.9|41972.9|84
1621260450000|2021-05-17 14:07:30|42023.3|41983.3|42048.8|42008.8|42048.8|42008.8|42023.3|41983.3|34
1621260460000|2021-05-17 14:07:40|42044.2|42004.2|42033.3|41993.3|42044.2|42004.2|42033.3|41993.3|2
1621260470000|2021-05-17 14:07:50|42043.3|42003.3|42043.3|42003.3|42052.9|42012.9|42033.3|41993.3|17
1621260480000|2021-05-17 14:08:00|42047.9|42007.9|42063.3|42023.3|42067.9|42027.9|42042.9|42002.9|10
1621260490000|2021-05-17 14:08:10|42067.9|42027.9|42063.3|42023.3|42067.9|42027.9|42063.3|42023.3|0
1621260500000|2021-05-17 14:08:20|42053.3|42013.3|42043.3|42003.3|42053.3|42013.3|42038.3|41998.3|21
1621260510000|2021-05-17 14:08:30|42053.3|42013.3|42063.3|42023.3|42067.9|42027.9|42053.3|42013.3|7
1621260520000|2021-05-17 14:08:40|42067.9|42027.9|42073.3|42033.3|42077.9|42037.9|42067.9|42027.9|11
1621260530000|2021-05-17 14:08:50|42072.9|42032.9|42072.9|42032.9|42073.3|42033.3|42072.9|42032.9|2
1621260540000|2021-05-17 14:09:00|42073.3|42033.3|42043.3|42003.3|42073.3|42033.3|42043.3|42003.3|7
1621260550000|2021-05-17 14:09:10|42047.9|42007.9|42048.7|42008.7|42053.3|42013.3|42032.9|41992.9|21
1621260560000|2021-05-17 14:09:20|42053.3|42013.3|42038.3|41998.3|42053.3|42013.3|42023.7|41983.7|8
1621260570000|2021-05-17 14:09:30|42033.7|41993.7|42013.3|41973.3|42033.7|41993.7|42013.3|41973.3|18
1621260580000|2021-05-17 14:09:40|42017.9|41977.9|41983.7|41943.7|42017.9|41977.9|41983.7|41943.7|44
1621260590000|2021-05-17 14:09:50|41984.1|41944.1|41988.7|41948.7|41993.7|41953.7|41984.1|41944.1|8
1621260600000|2021-05-17 14:10:00|41993.3|41953.3|41998.3|41958.3|41998.7|41958.7|41988.3|41948.3|24
1621260610000|2021-05-17 14:10:10|41993.7|41953.7|42002.5|41962.5|42002.5|41962.5|41993.3|41953.3|4
1621260620000|2021-05-17 14:10:20|42003.3|41963.3|42017.9|41977.9|42017.9|41977.9|42003.3|41963.3|16
1621260630000|2021-05-17 14:10:30|42013.3|41973.3|42003.3|41963.3|42013.3|41973.3|42003.3|41963.3|1
1621260640000|2021-05-17 14:10:40|42012.9|41972.9|41983.3|41943.3|42012.9|41972.9|41982.9|41942.9|10
1621260650000|2021-05-17 14:10:50|41973.3|41933.3|41953.3|41913.3|41977.9|41937.9|41953.3|41913.3|61
1621260660000|2021-05-17 14:11:00|41943.3|41903.3|41947.9|41907.9|41952.9|41912.9|41943.3|41903.3|24
1621260670000|2021-05-17 14:11:10|41943.3|41903.3|41958.7|41918.7|41958.7|41918.7|41942.9|41902.9|9
1621260680000|2021-05-17 14:11:20|41963.3|41923.3|41967.9|41927.9|41967.9|41927.9|41962.9|41922.9|3
1621260690000|2021-05-17 14:11:30|41963.3|41923.3|41973.3|41933.3|41977.9|41937.9|41963.3|41923.3|6
1621260700000|2021-05-17 14:11:40|41967.9|41927.9|41957.9|41917.9|41973.3|41933.3|41957.9|41917.9|9
1621260710000|2021-05-17 14:11:50|41968.7|41928.7|41957.9|41917.9|41968.7|41928.7|41943.3|41903.3|58
1621260720000|2021-05-17 14:12:00|41962.9|41922.9|41983.3|41943.3|41992.9|41952.9|41962.9|41922.9|16
1621260730000|2021-05-17 14:12:10|41978.7|41938.7|41983.3|41943.3|41988.3|41948.3|41973.7|41933.7|17
1621260740000|2021-05-17 14:12:20|41982.9|41942.9|42003.3|41963.3|42008.7|41968.7|41958.7|41918.7|30
1621260750000|2021-05-17 14:12:30|41998.7|41958.7|42007.9|41967.9|42007.9|41967.9|41993.3|41953.3|23
1621260760000|2021-05-17 14:12:40|42008.3|41968.3|42003.3|41963.3|42008.3|41968.3|42003.3|41963.3|3
1621260770000|2021-05-17 14:12:50|41993.3|41953.3|41997.9|41957.9|42003.3|41963.3|41993.3|41953.3|2
1621260780000|2021-05-17 14:13:00|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|41983.3|41943.3|16
1621260790000|2021-05-17 14:13:10|41987.9|41947.9|41997.9|41957.9|41998.3|41958.3|41982.9|41942.9|38
1621260800000|2021-05-17 14:13:20|41993.3|41953.3|42002.9|41962.9|42003.3|41963.3|41987.9|41947.9|3
1621260810000|2021-05-17 14:13:30|41997.9|41957.9|42017.9|41977.9|42017.9|41977.9|41993.3|41953.3|15
1621260820000|2021-05-17 14:13:40|42013.3|41973.3|42022.5|41982.5|42022.5|41982.5|42003.3|41963.3|12
1621260830000|2021-05-17 14:13:50|42027.1|41987.1|41992.9|41952.9|42027.1|41987.1|41992.9|41952.9|12
1621260840000|2021-05-17 14:14:00|42002.5|41962.5|41992.9|41952.9|42002.5|41962.5|41992.9|41952.9|18
1621260850000|2021-05-17 14:14:10|41987.9|41947.9|41983.3|41943.3|41987.9|41947.9|41983.3|41943.3|1
1621260860000|2021-05-17 14:14:20|41987.9|41947.9|41992.5|41952.5|42002.5|41962.5|41987.9|41947.9|9
1621260870000|2021-05-17 14:14:30|41987.9|41947.9|41992.5|41952.5|41997|41957|41987.9|41947.9|2
1621260880000|2021-05-17 14:14:40|41997|41957|41997|41957|41997|41957|41992.5|41952.5|2
1621260890000|2021-05-17 14:14:50|41992.5|41952.5|41962.5|41922.5|41992.5|41952.5|41957.9|41917.9|7
1621260900000|2021-05-17 14:15:00|41957.9|41917.9|41932.9|41892.9|41957.9|41917.9|41932.9|41892.9|8
1621260910000|2021-05-17 14:15:10|41932.5|41892.5|41903.3|41863.3|41932.5|41892.5|41903.3|41863.3|8
1621260920000|2021-05-17 14:15:20|41907.9|41867.9|41922.5|41882.5|41922.5|41882.5|41907.9|41867.9|18
1621260930000|2021-05-17 14:15:30|41922.4|41882.4|41947|41907|41947|41907|41912.4|41872.4|36
1621260940000|2021-05-17 14:15:40|41951.6|41911.6|41942.4|41902.4|41952.4|41912.4|41942.4|41902.4|4
1621260950000|2021-05-17 14:15:50|41947|41907|41967.4|41927.4|41972.4|41932.4|41947|41907|11
1621260960000|2021-05-17 14:16:00|41962.9|41922.9|41977|41937|41992.4|41952.4|41962.9|41922.9|16
1621260970000|2021-05-17 14:16:10|41982.4|41942.4|41992.4|41952.4|42002|41962|41982.4|41942.4|33
1621260980000|2021-05-17 14:16:20|41987.9|41947.9|41952.4|41912.4|41987.9|41947.9|41952.4|41912.4|12
1621260990000|2021-05-17 14:16:30|41952.9|41912.9|41932.9|41892.9|41957.4|41917.4|41932.9|41892.9|29
1621261000000|2021-05-17 14:16:40|41937.4|41897.4|41927.4|41887.4|41937.4|41897.4|41917.4|41877.4|13
1621261010000|2021-05-17 14:16:50|41932.4|41892.4|41932.4|41892.4|41932.4|41892.4|41922.9|41882.9|6
1621261020000|2021-05-17 14:17:00|41942.4|41902.4|41957.4|41917.4|41962.4|41922.4|41942.4|41902.4|82
1621261030000|2021-05-17 14:17:10|41952.8|41912.8|41957.4|41917.4|41962.4|41922.4|41952.8|41912.8|2
1621261040000|2021-05-17 14:17:20|41952.8|41912.8|41957.4|41917.4|41957.4|41917.4|41947.8|41907.8|14
1621261050000|2021-05-17 14:17:30|41952.8|41912.8|41977.8|41937.8|41977.8|41937.8|41952.8|41912.8|5
1621261060000|2021-05-17 14:17:40|41973.3|41933.3|41977.8|41937.8|41977.8|41937.8|41972.8|41932.8|4
1621261070000|2021-05-17 14:17:50|41977.4|41937.4|41962.8|41922.8|41977.4|41937.4|41962.8|41922.8|1
1621261080000|2021-05-17 14:18:00|41962.4|41922.4|41947.8|41907.8|41967.8|41927.8|41947.8|41907.8|4
1621261090000|2021-05-17 14:18:10|41953.3|41913.3|41952.4|41912.4|41957.8|41917.8|41947.8|41907.8|4
1621261100000|2021-05-17 14:18:20|41952|41912|41962.4|41922.4|41962.4|41922.4|41947|41907|5
1621261110000|2021-05-17 14:18:30|41962.8|41922.8|41997|41957|41997|41957|41962.8|41922.8|14
1621261120000|2021-05-17 14:18:40|42006.6|41966.6|41997|41957|42007|41967|41992.4|41952.4|6
1621261130000|2021-05-17 14:18:50|41992.4|41952.4|41997|41957|42002|41962|41992|41952|1
1621261140000|2021-05-17 14:19:00|41992.4|41952.4|41982.4|41942.4|41997|41957|41982.4|41942.4|8
1621261150000|2021-05-17 14:19:10|41972.4|41932.4|41962.4|41922.4|41972.4|41932.4|41962.4|41922.4|11
1621261160000|2021-05-17 14:19:20|41967|41927|41961.2|41921.2|41967|41927|41961.2|41921.2|1
1621261170000|2021-05-17 14:19:30|41962|41922|41947|41907|41962|41922|41947|41907|13
1621261180000|2021-05-17 14:19:40|41942.4|41902.4|41957|41917|41957|41917|41942|41902|6
1621261190000|2021-05-17 14:19:50|41952.4|41912.4|41946.6|41906.6|41957|41917|41946.6|41906.6|2
1621261200000|2021-05-17 14:20:00|41942|41902|41917|41877|41947|41907|41912.4|41872.4|34
1621261210000|2021-05-17 14:20:10|41912.4|41872.4|41932|41892|41932|41892|41892|41852|56
1621261220000|2021-05-17 14:20:20|41936.6|41896.6|41902.4|41862.4|41936.6|41896.6|41877.4|41837.4|61
1621261230000|2021-05-17 14:20:30|41892.4|41852.4|41902.8|41862.8|41902.8|41862.8|41882.8|41842.8|11
1621261240000|2021-05-17 14:20:40|41907.4|41867.4|41917.8|41877.8|41917.8|41877.8|41907.4|41867.4|7
1621261250000|2021-05-17 14:20:50|41937|41897|41952.4|41912.4|41957|41917|41937|41897|26
1621261260000|2021-05-17 14:21:00|41947|41907|41942.4|41902.4|41947|41907|41937.4|41897.4|10
1621261270000|2021-05-17 14:21:10|41932.4|41892.4|41942.4|41902.4|41942.4|41902.4|41932.4|41892.4|9
1621261280000|2021-05-17 14:21:20|41937.4|41897.4|41937.4|41897.4|41937.4|41897.4|41937.4|41897.4|2
1621261290000|2021-05-17 14:21:30|41937.8|41897.8|41962|41922|41962|41922|41937.8|41897.8|6
1621261300000|2021-05-17 14:21:40|41947.8|41907.8|41962|41922|41962|41922|41947.8|41907.8|14
1621261310000|2021-05-17 14:21:50|41957|41917|41957|41917|41967|41927|41957|41917|10
1621261320000|2021-05-17 14:22:00|41972|41932|41977|41937|41986.6|41946.6|41962.4|41922.4|25
1621261330000|2021-05-17 14:22:10|41972.4|41932.4|41977|41937|41977|41937|41971.6|41931.6|16
1621261340000|2021-05-17 14:22:20|41982|41942|41977|41937|41982|41942|41977|41937|4
1621261350000|2021-05-17 14:22:30|41972.4|41932.4|41977|41937|41977|41937|41972.4|41932.4|2
1621261360000|2021-05-17 14:22:40|41987|41947|41987|41947|41987|41947|41987|41947|2
1621261370000|2021-05-17 14:22:50|41982.4|41942.4|41957|41917|41982.4|41942.4|41957|41917|7
1621261380000|2021-05-17 14:23:00|41952.4|41912.4|41972.4|41932.4|41977|41937|41952.4|41912.4|7
1621261390000|2021-05-17 14:23:10|41977|41937|41967.8|41927.8|41977|41937|41967.8|41927.8|3
1621261400000|2021-05-17 14:23:20|41967.4|41927.4|41967.4|41927.4|41967.4|41927.4|41952.4|41912.4|18
1621261410000|2021-05-17 14:23:30|41972.4|41932.4|41957|41917|41972.4|41932.4|41952.4|41912.4|19
1621261420000|2021-05-17 14:23:40|41961.6|41921.6|41987|41947|41987|41947|41961.6|41921.6|6
1621261430000|2021-05-17 14:23:50|41992|41952|41987.4|41947.4|41992|41952|41982.4|41942.4|6
1621261440000|2021-05-17 14:24:00|||||||||1
1621261450000|2021-05-17 14:24:10|41992|41952|41992.4|41952.4|42007|41967|41992|41952|15
1621261460000|2021-05-17 14:24:20|42002.4|41962.4|41997|41957|42002.4|41962.4|41992.4|41952.4|9
1621261470000|2021-05-17 14:24:30|41997.4|41957.4|42002.4|41962.4|42002.4|41962.4|41997.4|41957.4|3
1621261480000|2021-05-17 14:24:40|42012|41972|42022.4|41982.4|42022.4|41982.4|42012|41972|2
1621261490000|2021-05-17 14:24:50|42027|41987|42022.4|41982.4|42032.4|41992.4|42017.4|41977.4|9
1621261500000|2021-05-17 14:25:00|42022|41982|42027|41987|42027.4|41987.4|42022|41982|2
1621261510000|2021-05-17 14:25:10|42032|41992|42042|42002|42042|42002|42032|41992|4
1621261520000|2021-05-17 14:25:20|42042.4|42002.4|42041.5|42001.5|42052|42012|42041.5|42001.5|52
1621261530000|2021-05-17 14:25:30|42037|41997|42021.5|41981.5|42042|42002|42016.1|41976.1|73
1621261540000|2021-05-17 14:25:40|42026.1|41986.1|42011.5|41971.5|42031.1|41991.1|42011.5|41971.5|25
1621261550000|2021-05-17 14:25:50|42011.1|41971.1|42007|41967|42021.1|41981.1|42002|41962|40
1621261560000|2021-05-17 14:26:00|42012|41972|42016.5|41976.5|42021.5|41981.5|42012|41972|42
1621261570000|2021-05-17 14:26:10|42021.1|41981.1|42031.5|41991.5|42031.5|41991.5|42021.1|41981.1|10
1621261580000|2021-05-17 14:26:20|41987.8|41947.8|41987.8|41947.8|42001.9|41961.9|41968.6|41928.6|27
1621261590000|2021-05-17 14:26:30|41992.4|41952.4|41983.2|41943.2|42002.8|41962.8|41983.2|41943.2|6
1621261600000|2021-05-17 14:26:40|42012.4|41972.4|42032.4|41992.4|42032.4|41992.4|42007.8|41967.8|11
1621261610000|2021-05-17 14:26:50|42027.8|41987.8|42046.9|42006.9|42046.9|42006.9|42017.8|41977.8|23
1621261620000|2021-05-17 14:27:00|42047.4|42007.4|42052.4|42012.4|42052.4|42012.4|42032.8|41992.8|11
1621261630000|2021-05-17 14:27:10|42037.4|41997.4|42042.4|42002.4|42042.4|42002.4|42036.9|41996.9|2
1621261640000|2021-05-17 14:27:20|42046.9|42006.9|42036.9|41996.9|42047.4|42007.4|42031.9|41991.9|18
1621261650000|2021-05-17 14:27:30|42036.5|41996.5|42031.9|41991.9|42041.1|42001.1|42031.9|41991.9|2
1621261660000|2021-05-17 14:27:40|42016.9|41976.9|42006.9|41966.9|42016.9|41976.9|42006.9|41966.9|13
1621261670000|2021-05-17 14:27:50|42006.5|41966.5|41996.9|41956.9|42006.9|41966.9|41996.9|41956.9|1
1621261680000|2021-05-17 14:28:00|42001.9|41961.9|42007.3|41967.3|42021.5|41981.5|42001.9|41961.9|15
1621261690000|2021-05-17 14:28:10|42001.9|41961.9|41996.5|41956.5|42001.9|41961.9|41986.5|41946.5|3
1621261700000|2021-05-17 14:28:20|41991.9|41951.9|41981.5|41941.5|41996.9|41956.9|41981.5|41941.5|5
1621261710000|2021-05-17 14:28:30|41981.1|41941.1|41946.9|41906.9|41981.5|41941.5|41942.3|41902.3|8
1621261720000|2021-05-17 14:28:40|41951.5|41911.5|41956.1|41916.1|41956.1|41916.1|41931.9|41891.9|15
1621261730000|2021-05-17 14:28:50|41951.5|41911.5|41956.1|41916.1|41956.1|41916.1|41951.1|41911.1|2
1621261740000|2021-05-17 14:29:00|41951.5|41911.5|41946.1|41906.1|41956.1|41916.1|41941.5|41901.5|5
1621261750000|2021-05-17 14:29:10|41936.1|41896.1|41892.3|41852.3|41936.1|41896.1|41892.3|41852.3|20
1621261760000|2021-05-17 14:29:20|41887.8|41847.8|41886.9|41846.9|41887.8|41847.8|41886.9|41846.9|8
1621261770000|2021-05-17 14:29:30|41892.3|41852.3|41896.9|41856.9|41896.9|41856.9|41886.9|41846.9|5
1621261780000|2021-05-17 14:29:40|41892.3|41852.3|41882.7|41842.7|41892.3|41852.3|41882.7|41842.7|6
1621261790000|2021-05-17 14:29:50|41881.5|41841.5|41872.7|41832.7|41882.3|41842.3|41872.3|41832.3|9
1621261800000|2021-05-17 14:30:00|41877.3|41837.3|41892.3|41852.3|41892.3|41852.3|41872.7|41832.7|19
1621261810000|2021-05-17 14:30:10|41902.3|41862.3|41887.7|41847.7|41902.3|41862.3|41887.7|41847.7|20
1621261820000|2021-05-17 14:30:20|41882.3|41842.3|41873.2|41833.2|41882.7|41842.7|41872.7|41832.7|15
1621261830000|2021-05-17 14:30:30|41877.7|41837.7|41877.7|41837.7|41882.3|41842.3|41872.7|41832.7|3
1621261840000|2021-05-17 14:30:40|41877.3|41837.3|41887.3|41847.3|41887.7|41847.7|41872.7|41832.7|10
1621261850000|2021-05-17 14:30:50|41892.3|41852.3|41922.3|41882.3|41926.9|41886.9|41887.7|41847.7|23
1621261860000|2021-05-17 14:31:00|41926.9|41886.9|41952.3|41912.3|41952.3|41912.3|41926.9|41886.9|17
1621261870000|2021-05-17 14:31:10|41962.3|41922.3|41967.7|41927.7|41972.3|41932.3|41962.3|41922.3|18
1621261880000|2021-05-17 14:31:20|41962.7|41922.7|41967.7|41927.7|41972.3|41932.3|41962.3|41922.3|18
1621261890000|2021-05-17 14:31:30|41972.3|41932.3|41962.7|41922.7|41972.3|41932.3|41962.7|41922.7|6
1621261900000|2021-05-17 14:31:40|41952.7|41912.7|41967.7|41927.7|41972.3|41932.3|41952.7|41912.7|19
1621261910000|2021-05-17 14:31:50|41972.3|41932.3|41967.3|41927.3|41972.3|41932.3|41967.3|41927.3|5
1621261920000|2021-05-17 14:32:00|41953.6|41913.6|41952.3|41912.3|41953.6|41913.6|41932.3|41892.3|18
1621261930000|2021-05-17 14:32:10|41962.7|41922.7|41957.7|41917.7|41967.7|41927.7|41952.7|41912.7|28
1621261940000|2021-05-17 14:32:20|41962.3|41922.3|41952.3|41912.3|41962.3|41922.3|41952.3|41912.3|8
1621261950000|2021-05-17 14:32:30|41947.3|41907.3|41952.3|41912.3|41956.9|41916.9|41942.3|41902.3|17
1621261960000|2021-05-17 14:32:40|41956.9|41916.9|41952.3|41912.3|41962.3|41922.3|41952.3|41912.3|11
1621261970000|2021-05-17 14:32:50|41947.7|41907.7|41923.1|41883.1|41947.7|41907.7|41922.3|41882.3|13
1621261980000|2021-05-17 14:33:00|41927.7|41887.7|41937.7|41897.7|41942.7|41902.7|41923.1|41883.1|37
1621261990000|2021-05-17 14:33:10|41933.1|41893.1|41913.1|41873.1|41933.1|41893.1|41913.1|41873.1|13
1621262000000|2021-05-17 14:33:20|41907.7|41867.7|41903.1|41863.1|41912.7|41872.7|41888.5|41848.5|14
1621262010000|2021-05-17 14:33:30|41922.7|41882.7|41907.7|41867.7|41922.7|41882.7|41903.1|41863.1|22
1621262020000|2021-05-17 14:33:40|41912.7|41872.7|41907.7|41867.7|41912.7|41872.7|41907.3|41867.3|17
1621262030000|2021-05-17 14:33:50|41912.3|41872.3|41922.7|41882.7|41923.1|41883.1|41912.3|41872.3|23
1621262040000|2021-05-17 14:34:00|41927.3|41887.3|41952.3|41912.3|41952.7|41912.7|41927.3|41887.3|15
1621262050000|2021-05-17 14:34:10|41937.7|41897.7|41932.3|41892.3|41947.7|41907.7|41927.7|41887.7|14
1621262060000|2021-05-17 14:34:20|41927.7|41887.7|41902.7|41862.7|41927.7|41887.7|41902.7|41862.7|34
1621262070000|2021-05-17 14:34:30|41907.3|41867.3|41907.3|41867.3|41911.9|41871.9|41902.7|41862.7|10
1621262080000|2021-05-17 14:34:40|41902.7|41862.7|41887.7|41847.7|41902.7|41862.7|41887.7|41847.7|11
1621262090000|2021-05-17 14:34:50|41892.3|41852.3|41872.7|41832.7|41892.3|41852.3|41872.7|41832.7|18
1621262100000|2021-05-17 14:35:00|41862.7|41822.7|41887.3|41847.3|41891.5|41851.5|41862.7|41822.7|26
1621262110000|2021-05-17 14:35:10|41892.3|41852.3|41873.1|41833.1|41892.3|41852.3|41872.7|41832.7|14
1621262120000|2021-05-17 14:35:20|41877.7|41837.7|41857.7|41817.7|41877.7|41837.7|41853.1|41813.1|13
1621262130000|2021-05-17 14:35:30|41853.1|41813.1|41842.7|41802.7|41872.7|41832.7|41833.1|41793.1|61
1621262140000|2021-05-17 14:35:40|41843.1|41803.1|41852.3|41812.3|41852.3|41812.3|41842.3|41802.3|31
1621262150000|2021-05-17 14:35:50|41847.7|41807.7|41852.3|41812.3|41852.3|41812.3|41842.3|41802.3|4
1621262160000|2021-05-17 14:36:00|41847.7|41807.7|41842.3|41802.3|41861.9|41821.9|41842.3|41802.3|21
1621262170000|2021-05-17 14:36:10|41833.1|41793.1|41833.1|41793.1|41837.7|41797.7|41833.1|41793.1|4
1621262180000|2021-05-17 14:36:20|41842.7|41802.7|41832.3|41792.3|41843.1|41803.1|41823.1|41783.1|23
1621262190000|2021-05-17 14:36:30|41823.1|41783.1|41832.3|41792.3|41832.3|41792.3|41822.3|41782.3|30
1621262200000|2021-05-17 14:36:40|41827.7|41787.7|41837.3|41797.3|41842.3|41802.3|41827.7|41787.7|26
1621262210000|2021-05-17 14:36:50|41837.7|41797.7|41822.7|41782.7|41837.7|41797.7|41822.7|41782.7|16
1621262220000|2021-05-17 14:37:00|41832.3|41792.3|41846.9|41806.9|41851.4|41811.4|41817.7|41777.7|45
1621262230000|2021-05-17 14:37:10|41842.3|41802.3|41833.1|41793.1|41847.3|41807.3|41813.1|41773.1|13
1621262240000|2021-05-17 14:37:20|41832.7|41792.7|41842.3|41802.3|41852.3|41812.3|41832.7|41792.7|19
1621262250000|2021-05-17 14:37:30|41837.7|41797.7|41847.3|41807.3|41847.3|41807.3|41832.3|41792.3|7
1621262260000|2021-05-17 14:37:40|41842.7|41802.7|41832.3|41792.3|41842.7|41802.7|41832.3|41792.3|11
1621262270000|2021-05-17 14:37:50|41823.1|41783.1|41813.1|41773.1|41823.1|41783.1|41812.7|41772.7|25
1621262280000|2021-05-17 14:38:00|41812.7|41772.7|41813.1|41773.1|41822.3|41782.3|41812.7|41772.7|9
1621262290000|2021-05-17 14:38:10|41822.7|41782.7|41817.7|41777.7|41823.1|41783.1|41813.1|41773.1|19
1621262300000|2021-05-17 14:38:20|41822.3|41782.3|41831.4|41791.4|41831.4|41791.4|41812.7|41772.7|10
1621262310000|2021-05-17 14:38:30|41832.3|41792.3|41807.7|41767.7|41832.3|41792.3|41807.7|41767.7|8
1621262320000|2021-05-17 14:38:40|41803.1|41763.1|41793.1|41753.1|41812.7|41772.7|41793.1|41753.1|34
1621262330000|2021-05-17 14:38:50|41792.7|41752.7|41793.1|41753.1|41793.1|41753.1|41792.7|41752.7|28
1621262340000|2021-05-17 14:39:00|41788.1|41748.1|41793.1|41753.1|41793.1|41753.1|41783.1|41743.1|23
1621262350000|2021-05-17 14:39:10|41783.9|41743.9|41783.1|41743.1|41793.1|41753.1|41783.1|41743.1|148
1621262360000|2021-05-17 14:39:20|41792.7|41752.7|41792.7|41752.7|41793.1|41753.1|41787.7|41747.7|8
1621262370000|2021-05-17 14:39:30|41793.1|41753.1|41812.7|41772.7|41822.7|41782.7|41793.1|41753.1|36
1621262380000|2021-05-17 14:39:40|41813.1|41773.1|41807.7|41767.7|41813.1|41773.1|41802.7|41762.7|13
1621262390000|2021-05-17 14:39:50|41812.7|41772.7|41807.7|41767.7|41812.7|41772.7|41807.7|41767.7|9
1621262400000|2021-05-17 14:40:00|41812.3|41772.3|41803.1|41763.1|41812.7|41772.7|41803.1|41763.1|9
1621262410000|2021-05-17 14:40:10|41802.7|41762.7|41793.1|41753.1|41802.7|41762.7|41793.1|41753.1|5
1621262420000|2021-05-17 14:40:20|41783.1|41743.1|41793.1|41753.1|41793.1|41753.1|41783.1|41743.1|5
1621262430000|2021-05-17 14:40:30|41788.5|41748.5|41783.1|41743.1|41788.5|41748.5|41783.1|41743.1|24
1621262440000|2021-05-17 14:40:40|41788.1|41748.1|41793.1|41753.1|41793.1|41753.1|41783.1|41743.1|8
1621262450000|2021-05-17 14:40:50|41783.5|41743.5|41783.5|41743.5|41788.5|41748.5|41783.5|41743.5|5
1621262460000|2021-05-17 14:41:00|41788.5|41748.5|41783.1|41743.1|41793.1|41753.1|41783.1|41743.1|24
1621262470000|2021-05-17 14:41:10|41763.1|41723.1|41763.1|41723.1|41763.1|41723.1|41758.5|41718.5|8
1621262480000|2021-05-17 14:41:20|41803.1|41763.1|41788.5|41748.5|41822.7|41782.7|41788.5|41748.5|45
1621262490000|2021-05-17 14:41:30|41788.1|41748.1|41788.1|41748.1|41793.1|41753.1|41783.1|41743.1|10
1621262500000|2021-05-17 14:41:40|41783.5|41743.5|41783.1|41743.1|41783.5|41743.5|41783.1|41743.1|0
1621262510000|2021-05-17 14:41:50|41778.1|41738.1|41777.7|41737.7|41783.1|41743.1|41777.7|41737.7|17
1621262520000|2021-05-17 14:42:00|41783.1|41743.1|41758.9|41718.9|41783.1|41743.1|41758.9|41718.9|19
1621262530000|2021-05-17 14:42:10|41754.3|41714.3|41748.9|41708.9|41754.3|41714.3|41743.9|41703.9|7
1621262540000|2021-05-17 14:42:20|41753.5|41713.5|41753.1|41713.1|41753.5|41713.5|41743.1|41703.1|15
1621262550000|2021-05-17 14:42:30|41753.5|41713.5|41763.1|41723.1|41763.1|41723.1|41753.5|41713.5|10
1621262560000|2021-05-17 14:42:40|41763.5|41723.5|41763.1|41723.1|41763.5|41723.5|41763.1|41723.1|5
1621262570000|2021-05-17 14:42:50|41758.5|41718.5|41758.5|41718.5|41763.1|41723.1|41753.9|41713.9|8
1621262580000|2021-05-17 14:43:00|41753.9|41713.9|41763.1|41723.1|41763.1|41723.1|41753.5|41713.5|5
1621262590000|2021-05-17 14:43:10|41758.5|41718.5|41763.1|41723.1|41763.1|41723.1|41758.5|41718.5|1
1621262600000|2021-05-17 14:43:20|||||||||1
1621262610000|2021-05-17 14:43:30|41758.5|41718.5|41783.1|41743.1|41783.1|41743.1|41753.5|41713.5|42
1621262620000|2021-05-17 14:43:40|41778.5|41738.5|41773.1|41733.1|41778.5|41738.5|41773.1|41733.1|2
1621262630000|2021-05-17 14:43:50|41773|41733|41773|41733|41773|41733|41773|41733|0
1621262640000|2021-05-17 14:44:00|41777.6|41737.6|41783|41743|41783|41743|41777.6|41737.6|6
1621262650000|2021-05-17 14:44:10|41792.6|41752.6|41783|41743|41793|41753|41783|41743|10
1621262660000|2021-05-17 14:44:20|41788.5|41748.5|41778.5|41738.5|41793|41753|41773.5|41733.5|13
1621262670000|2021-05-17 14:44:30|41783|41743|41788.5|41748.5|41788.5|41748.5|41778.5|41738.5|7
1621262680000|2021-05-17 14:44:40|41793|41753|41788.5|41748.5|41802.6|41762.6|41778.5|41738.5|68
1621262690000|2021-05-17 14:44:50|41783.5|41743.5|41788|41748|41792.6|41752.6|41783|41743|12
1621262700000|2021-05-17 14:45:00|41792.6|41752.6|41792.6|41752.6|41792.6|41752.6|41783|41743|15
1621262710000|2021-05-17 14:45:10|41788|41748|41778.9|41738.9|41788|41748|41778|41738|7
1621262720000|2021-05-17 14:45:20|41778.5|41738.5|41783.5|41743.5|41793.5|41753.5|41773.5|41733.5|4
1621262730000|2021-05-17 14:45:30|41783|41743|41783|41743|41783.5|41743.5|41783|41743|1
1621262740000|2021-05-17 14:45:40|41778|41738|41783.5|41743.5|41783.5|41743.5|41778|41738|3
1621262750000|2021-05-17 14:45:50|41783.4|41743.4|41783.4|41743.4|41793.4|41753.4|41778.4|41738.4|22
1621262760000|2021-05-17 14:46:00|41778.9|41738.9|41783.4|41743.4|41783.4|41743.4|41773.4|41733.4|10
1621262770000|2021-05-17 14:46:10|41783.9|41743.9|41773.9|41733.9|41783.9|41743.9|41773.9|41733.9|14
1621262780000|2021-05-17 14:46:20|41773.4|41733.4|41773.4|41733.4|41773.9|41733.9|41763.9|41723.9|6
1621262790000|2021-05-17 14:46:30|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|1
1621262800000|2021-05-17 14:46:40|41773.4|41733.4|41773.4|41733.4|41773.9|41733.9|41773.4|41733.4|1
1621262810000|2021-05-17 14:46:50|41768.4|41728.4|41773.4|41733.4|41773.4|41733.4|41763.4|41723.4|4
1621262820000|2021-05-17 14:47:00|41768.4|41728.4|41773.4|41733.4|41783|41743|41763.9|41723.9|10
1621262830000|2021-05-17 14:47:10|41773|41733|41773.4|41733.4|41773.4|41733.4|41773|41733|0
1621262840000|2021-05-17 14:47:20|41768.4|41728.4|41773|41733|41773|41733|41763.4|41723.4|4
1621262850000|2021-05-17 14:47:30|41773.4|41733.4|41768|41728|41783.4|41743.4|41763.4|41723.4|7
1621262860000|2021-05-17 14:47:40|41763|41723|41763|41723|41763.4|41723.4|41763|41723|0
1621262870000|2021-05-17 14:47:50|||||||||1
1621262880000|2021-05-17 14:48:00|||||||||3
1621262890000|2021-05-17 14:48:10|41758.4|41718.4|41753|41713|41758.4|41718.4|41752.6|41712.6|9
1621262900000|2021-05-17 14:48:20|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|1
1621262910000|2021-05-17 14:48:30|41748.4|41708.4|41748.4|41708.4|41753|41713|41743.4|41703.4|13
1621262920000|2021-05-17 14:48:40|41748|41708|41733.8|41693.8|41748.4|41708.4|41733.8|41693.8|7
1621262930000|2021-05-17 14:48:50|41733.4|41693.4|41733.4|41693.4|41733.8|41693.8|41733.4|41693.4|6
1621262940000|2021-05-17 14:49:00|41733|41693|41733.4|41693.4|41733.4|41693.4|41733|41693|14
1621262950000|2021-05-17 14:49:10|41733.8|41693.8|41733.8|41693.8|41733.8|41693.8|41733.4|41693.4|11
1621262960000|2021-05-17 14:49:20|41743|41703|41738.4|41698.4|41743|41703|41738.4|41698.4|6
1621262970000|2021-05-17 14:49:30|41733.8|41693.8|41743|41703|41743.4|41703.4|41733|41693|4
1621262980000|2021-05-17 14:49:40|41743.4|41703.4|41738.8|41698.8|41743.4|41703.4|41738.8|41698.8|2
1621262990000|2021-05-17 14:49:50|41739.7|41699.7|41753.4|41713.4|41758|41718|41739.7|41699.7|17
1621263000000|2021-05-17 14:50:00|41748.4|41708.4|41743.8|41703.8|41748.4|41708.4|41734.2|41694.2|12
1621263010000|2021-05-17 14:50:10|41739.2|41699.2|41738.4|41698.4|41743.8|41703.8|41738.4|41698.4|5
1621263020000|2021-05-17 14:50:20|41733.8|41693.8|41733.4|41693.4|41733.8|41693.8|41733.4|41693.4|6
1621263030000|2021-05-17 14:50:30|41723.8|41683.8|41723.8|41683.8|41733.4|41693.4|41723.8|41683.8|20
1621263040000|2021-05-17 14:50:40|41724.2|41684.2|41723.8|41683.8|41728.8|41688.8|41718.8|41678.8|6
1621263050000|2021-05-17 14:50:50|41733.4|41693.4|41733.4|41693.4|41733.4|41693.4|41728.4|41688.4|12
1621263060000|2021-05-17 14:51:00|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|41723.4|41683.4|2
1621263070000|2021-05-17 14:51:10|41733.4|41693.4|41713.4|41673.4|41733.4|41693.4|41713.4|41673.4|9
1621263080000|2021-05-17 14:51:20|41713.8|41673.8|41714.2|41674.2|41718.8|41678.8|41713.8|41673.8|1
1621263090000|2021-05-17 14:51:30|41713.8|41673.8|41718.4|41678.4|41718.4|41678.4|41713.8|41673.8|8
1621263100000|2021-05-17 14:51:40|41713.8|41673.8|41713.8|41673.8|41718.8|41678.8|41713.8|41673.8|1
1621263110000|2021-05-17 14:51:50|41703.8|41663.8|41723.8|41683.8|41723.8|41683.8|41703.8|41663.8|26
1621263120000|2021-05-17 14:52:00|41724.2|41684.2|41742.6|41702.6|41752.6|41712.6|41723.4|41683.4|50
1621263130000|2021-05-17 14:52:10|41743|41703|41767.6|41727.6|41767.6|41727.6|41743|41703|21
1621263140000|2021-05-17 14:52:20|41772.6|41732.6|41797.6|41757.6|41802.6|41762.6|41772.6|41732.6|23
1621263150000|2021-05-17 14:52:30|41802.6|41762.6|41797.6|41757.6|41802.6|41762.6|41792.6|41752.6|18
1621263160000|2021-05-17 14:52:40|41802.6|41762.6|41813|41773|41813|41773|41793|41753|5
1621263170000|2021-05-17 14:52:50|41822.1|41782.1|41812.6|41772.6|41832.6|41792.6|41807.6|41767.6|36
1621263180000|2021-05-17 14:53:00|41813|41773|41822.6|41782.6|41823|41783|41813|41773|4
1621263190000|2021-05-17 14:53:10|41827.6|41787.6|41832.6|41792.6|41843|41803|41827.6|41787.6|15
1621263200000|2021-05-17 14:53:20|41837.6|41797.6|41843|41803|41843|41803|41837.6|41797.6|3
1621263210000|2021-05-17 14:53:30|41842.6|41802.6|41842.6|41802.6|41862.6|41822.6|41842.6|41802.6|31
1621263220000|2021-05-17 14:53:40|41843|41803|41842.6|41802.6|41852.6|41812.6|41842.6|41802.6|16
1621263230000|2021-05-17 14:53:50|41843|41803|41847.6|41807.6|41847.6|41807.6|41842.6|41802.6|9
1621263240000|2021-05-17 14:54:00|41843|41803|41867.6|41827.6|41867.6|41827.6|41833|41793|18
1621263250000|2021-05-17 14:54:10|41863|41823|41857.6|41817.6|41863|41823|41857.6|41817.6|11
1621263260000|2021-05-17 14:54:20|41862.6|41822.6|41882.5|41842.5|41882.6|41842.6|41862.6|41822.6|23
1621263270000|2021-05-17 14:54:30|41883|41843|41863|41823|41883|41843|41862.5|41822.5|21
1621263280000|2021-05-17 14:54:40|41862.5|41822.5|41852.5|41812.5|41872.5|41832.5|41847.5|41807.5|9
1621263290000|2021-05-17 14:54:50|41852.1|41812.1|41852.5|41812.5|41852.5|41812.5|41847.5|41807.5|3
1621263300000|2021-05-17 14:55:00|41842.5|41802.5|41852.5|41812.5|41852.5|41812.5|41842.5|41802.5|25
1621263310000|2021-05-17 14:55:10|41853|41813|41867.1|41827.1|41872.1|41832.1|41852.5|41812.5|6
1621263320000|2021-05-17 14:55:20|41867.5|41827.5|41871.7|41831.7|41872.5|41832.5|41867.1|41827.1|3
1621263330000|2021-05-17 14:55:30|41866.7|41826.7|41867.1|41827.1|41871.7|41831.7|41866.7|41826.7|9
1621263340000|2021-05-17 14:55:40|41866.7|41826.7|41862.5|41822.5|41867.1|41827.1|41862.5|41822.5|2
1621263350000|2021-05-17 14:55:50|41862.1|41822.1|41882.1|41842.1|41882.1|41842.1|41862.1|41822.1|24
1621263360000|2021-05-17 14:56:00|41886.7|41846.7|41887.5|41847.5|41892.1|41852.1|41886.7|41846.7|7
1621263370000|2021-05-17 14:56:10|41882.5|41842.5|41892.5|41852.5|41892.5|41852.5|41877.5|41837.5|12
1621263380000|2021-05-17 14:56:20|41901.7|41861.7|41897.5|41857.5|41902.1|41862.1|41897.1|41857.1|12
1621263390000|2021-05-17 14:56:30|41902.1|41862.1|41887.5|41847.5|41902.1|41862.1|41887.5|41847.5|2
1621263400000|2021-05-17 14:56:40|41892.1|41852.1|41882.1|41842.1|41892.1|41852.1|41882.1|41842.1|2
1621263410000|2021-05-17 14:56:50|41882.5|41842.5|41887.1|41847.1|41892.1|41852.1|41882.1|41842.1|4
1621263420000|2021-05-17 14:57:00|41892.1|41852.1|41897.5|41857.5|41897.5|41857.5|41887.1|41847.1|5
1621263430000|2021-05-17 14:57:10|41902.1|41862.1|41902.1|41862.1|41902.1|41862.1|41902.1|41862.1|23
1621263440000|2021-05-17 14:57:20|41912.1|41872.1|41912.5|41872.5|41912.5|41872.5|41907.5|41867.5|19
1621263450000|2021-05-17 14:57:30|41912.9|41872.9|41907.5|41867.5|41912.9|41872.9|41907.5|41867.5|13
1621263460000|2021-05-17 14:57:40|41897.5|41857.5|41882.1|41842.1|41897.5|41857.5|41882.1|41842.1|19
1621263470000|2021-05-17 14:57:50|41887.5|41847.5|41896.7|41856.7|41896.7|41856.7|41887.5|41847.5|5
1621263480000|2021-05-17 14:58:00|41892.1|41852.1|41892.5|41852.5|41897.1|41857.1|41887.5|41847.5|14
1621263490000|2021-05-17 14:58:10|41892.1|41852.1|41877.5|41837.5|41892.1|41852.1|41877.5|41837.5|11
1621263500000|2021-05-17 14:58:20|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|3
1621263510000|2021-05-17 14:58:30|41881.7|41841.7|41882.1|41842.1|41882.1|41842.1|41877.1|41837.1|6
1621263520000|2021-05-17 14:58:40|41877.1|41837.1|41862.9|41822.9|41877.1|41837.1|41862.9|41822.9|3
1621263530000|2021-05-17 14:58:50|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|0
1621263540000|2021-05-17 14:59:00|41872.1|41832.1|41866.7|41826.7|41872.1|41832.1|41866.7|41826.7|2
1621263550000|2021-05-17 14:59:10|41862.1|41822.1|41866.7|41826.7|41866.7|41826.7|41862.1|41822.1|5
1621263560000|2021-05-17 14:59:20|41862.1|41822.1|41867.1|41827.1|41867.1|41827.1|41862.1|41822.1|9
1621263570000|2021-05-17 14:59:30|41867.5|41827.5|41867.5|41827.5|41867.5|41827.5|41867.5|41827.5|1
1621263580000|2021-05-17 14:59:40|41872.1|41832.1|41877.1|41837.1|41877.1|41837.1|41871.7|41831.7|1
1621263590000|2021-05-17 14:59:50|41872.5|41832.5|41872.1|41832.1|41877.1|41837.1|41867.5|41827.5|3
1621263600000|2021-05-17 15:00:00|41867.5|41827.5|41867.5|41827.5|41872.1|41832.1|41862.5|41822.5|25
1621263610000|2021-05-17 15:00:10|41867.1|41827.1|41867.1|41827.1|41867.1|41827.1|41867.1|41827.1|3
1621263620000|2021-05-17 15:00:20|41862.5|41822.5|41862.9|41822.9|41867.5|41827.5|41862.5|41822.5|0
1621263630000|2021-05-17 15:00:30|41857.5|41817.5|41857.5|41817.5|41857.5|41817.5|41857.5|41817.5|2
1621263640000|2021-05-17 15:00:40|41852.5|41812.5|41837.9|41797.9|41852.5|41812.5|41837.5|41797.5|11
1621263650000|2021-05-17 15:00:50|41838.3|41798.3|41837.9|41797.9|41842.9|41802.9|41837.9|41797.9|7
1621263660000|2021-05-17 15:01:00|41838.3|41798.3|41842.9|41802.9|41842.9|41802.9|41832.9|41792.9|2
1621263670000|2021-05-17 15:01:10|41843.3|41803.3|41818.3|41778.3|41843.3|41803.3|41818.3|41778.3|27
1621263690000|2021-05-17 15:01:30|41817.9|41777.9|41818.3|41778.3|41818.3|41778.3|41817.9|41777.9|0
1621263700000|2021-05-17 15:01:40|41817.9|41777.9|41812.9|41772.9|41818.3|41778.3|41808.3|41768.3|7
1621263710000|2021-05-17 15:01:50|41798.7|41758.7|41788.3|41748.3|41798.7|41758.7|41783.7|41743.7|10
1621263720000|2021-05-17 15:02:00|41783.7|41743.7|41773.3|41733.3|41783.7|41743.7|41763.3|41723.3|26
1621263730000|2021-05-17 15:02:10|41763.7|41723.7|41773.3|41733.3|41773.3|41733.3|41763.7|41723.7|16
1621263740000|2021-05-17 15:02:20|41768.7|41728.7|41753.7|41713.7|41768.7|41728.7|41753.7|41713.7|7
1621263750000|2021-05-17 15:02:30|41758.3|41718.3|41729.2|41689.2|41768.3|41728.3|41729.2|41689.2|18
1621263760000|2021-05-17 15:02:40|41728.7|41688.7|41728.7|41688.7|41729.2|41689.2|41723.7|41683.7|9
1621263770000|2021-05-17 15:02:50|41724.2|41684.2|41738.3|41698.3|41742.9|41702.9|41724.1|41684.1|29
1621263780000|2021-05-17 15:03:00|41733.7|41693.7|41733.7|41693.7|41742.9|41702.9|41733.7|41693.7|11
1621263790000|2021-05-17 15:03:10|41733.3|41693.3|41733.7|41693.7|41733.7|41693.7|41719.1|41679.1|23
1621263800000|2021-05-17 15:03:20|41733.3|41693.3|41733.7|41693.7|41733.7|41693.7|41733.3|41693.3|0
1621263810000|2021-05-17 15:03:30|41738.7|41698.7|41743.3|41703.3|41748.3|41708.3|41738.7|41698.7|11
1621263820000|2021-05-17 15:03:40|41743.7|41703.7|41748.3|41708.3|41753.3|41713.3|41743.3|41703.3|14
1621263830000|2021-05-17 15:03:50|41743.7|41703.7|41743.7|41703.7|41743.7|41703.7|41743.7|41703.7|1
1621263840000|2021-05-17 15:04:00|41748.3|41708.3|41748.7|41708.7|41748.7|41708.7|41743.7|41703.7|6
1621263850000|2021-05-17 15:04:10|41743.7|41703.7|41743.3|41703.3|41743.7|41703.7|41738.3|41698.3|8
1621263860000|2021-05-17 15:04:20|41743.7|41703.7|41743.7|41703.7|41743.7|41703.7|41743.3|41703.3|3
1621263870000|2021-05-17 15:04:30|41743.3|41703.3|41733.7|41693.7|41743.7|41703.7|41733.7|41693.7|2
1621263880000|2021-05-17 15:04:40|41733.3|41693.3|41733.7|41693.7|41733.7|41693.7|41733.3|41693.3|0
1621263890000|2021-05-17 15:04:50|41743.3|41703.3|41748.3|41708.3|41752.9|41712.9|41743.3|41703.3|19
1621263900000|2021-05-17 15:05:00|41743.7|41703.7|41733.7|41693.7|41748.3|41708.3|41733.3|41693.3|18
1621263910000|2021-05-17 15:05:10|41738.7|41698.7|41738.3|41698.3|41743.3|41703.3|41733.7|41693.7|7
1621263920000|2021-05-17 15:05:20|41739.1|41699.1|41753.7|41713.7|41763.7|41723.7|41739.1|41699.1|29
1621263930000|2021-05-17 15:05:30|41748.3|41708.3|41758.3|41718.3|41763.3|41723.3|41748.3|41708.3|16
1621263940000|2021-05-17 15:05:40|41753.7|41713.7|41753.7|41713.7|41758.3|41718.3|41753.7|41713.7|2
1621263950000|2021-05-17 15:05:50|41753.3|41713.3|41758.3|41718.3|41758.3|41718.3|41753.3|41713.3|0
1621263960000|2021-05-17 15:06:00|41757.9|41717.9|41758.3|41718.3|41758.7|41718.7|41748.3|41708.3|8
1621263970000|2021-05-17 15:06:10|41753.7|41713.7|41762.9|41722.9|41768.3|41728.3|41753.7|41713.7|13
1621263980000|2021-05-17 15:06:20|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41753.3|41713.3|0
1621263990000|2021-05-17 15:06:30|41762.9|41722.9|41778.3|41738.3|41778.3|41738.3|41762.9|41722.9|9
1621264000000|2021-05-17 15:06:40|41773.7|41733.7|41753.3|41713.3|41773.7|41733.7|41753.3|41713.3|16
1621264010000|2021-05-17 15:06:50|41753.7|41713.7|41738.3|41698.3|41762.9|41722.9|41738.3|41698.3|32
1621264020000|2021-05-17 15:07:00|41733.7|41693.7|41738.3|41698.3|41743.3|41703.3|41733.7|41693.7|4
1621264030000|2021-05-17 15:07:10|41733.7|41693.7|41713.7|41673.7|41733.7|41693.7|41713.7|41673.7|8
1621264040000|2021-05-17 15:07:20|41712.9|41672.9|41703.7|41663.7|41712.9|41672.9|41693.7|41653.7|14
1621264050000|2021-05-17 15:07:30|41712.9|41672.9|41708.3|41668.3|41713.3|41673.3|41708.3|41668.3|9
1621264060000|2021-05-17 15:07:40|41703.7|41663.7|41708.3|41668.3|41713.3|41673.3|41703.3|41663.3|6
1621264070000|2021-05-17 15:07:50|41708.7|41668.7|41703.3|41663.3|41708.7|41668.7|41703.3|41663.3|5
1621264080000|2021-05-17 15:08:00|41703.7|41663.7|41703.7|41663.7|41703.7|41663.7|41703.7|41663.7|9
1621264090000|2021-05-17 15:08:10|41698.7|41658.7|41698.7|41658.7|41703.3|41663.3|41698.7|41658.7|5
1621264100000|2021-05-17 15:08:20|41694.1|41654.1|41707.9|41667.9|41727.4|41687.4|41693.7|41653.7|25
1621264110000|2021-05-17 15:08:30|41707.4|41667.4|41708.3|41668.3|41712.9|41672.9|41702.9|41662.9|3
1621264120000|2021-05-17 15:08:40|41712.9|41672.9|41713.3|41673.3|41713.3|41673.3|41702.9|41662.9|7
1621264130000|2021-05-17 15:08:50|41708.3|41668.3|41713.3|41673.3|41713.3|41673.3|41708.3|41668.3|3
1621264140000|2021-05-17 15:09:00|41708.3|41668.3|41703.7|41663.7|41713.3|41673.3|41703.7|41663.7|6
1621264150000|2021-05-17 15:09:10|41708.3|41668.3|41698.3|41658.3|41708.3|41668.3|41698.3|41658.3|6
1621264160000|2021-05-17 15:09:20|41698.7|41658.7|41693.7|41653.7|41698.7|41658.7|41693.3|41653.3|1
1621264170000|2021-05-17 15:09:30|41688.7|41648.7|41683.7|41643.7|41689.1|41649.1|41683.7|41643.7|9
1621264180000|2021-05-17 15:09:40|41683.3|41643.3|41683.3|41643.3|41683.3|41643.3|41683.3|41643.3|8
1621264190000|2021-05-17 15:09:50|41673.3|41633.3|41658.3|41618.3|41673.3|41633.3|41658.3|41618.3|95
1621264200000|2021-05-17 15:10:00|41653.7|41613.7|41663.7|41623.7|41663.7|41623.7|41653.7|41613.7|24
1621264210000|2021-05-17 15:10:10|41668.3|41628.3|41668.3|41628.3|41673.7|41633.7|41663.3|41623.3|13
1621264220000|2021-05-17 15:10:20|41672.8|41632.8|41693.3|41653.3|41693.3|41653.3|41672.8|41632.8|26
1621264230000|2021-05-17 15:10:30|41693.7|41653.7|41703.7|41663.7|41708.3|41668.3|41693.7|41653.7|3
1621264240000|2021-05-17 15:10:40|41703.3|41663.3|41713.3|41673.3|41713.3|41673.3|41693.7|41653.7|30
1621264250000|2021-05-17 15:10:50|41713.7|41673.7|41703.7|41663.7|41713.7|41673.7|41703.3|41663.3|20
1621264260000|2021-05-17 15:11:00|41703.3|41663.3|41703.7|41663.7|41708.3|41668.3|41703.3|41663.3|1
1621264270000|2021-05-17 15:11:10|41703.3|41663.3|41698.2|41658.2|41703.7|41663.7|41698.2|41658.2|1
1621264280000|2021-05-17 15:11:20|41702.8|41662.8|41698.2|41658.2|41703.2|41663.2|41693.7|41653.7|4
1621264290000|2021-05-17 15:11:30|41693.2|41653.2|41698.2|41658.2|41698.7|41658.7|41693.2|41653.2|6
1621264300000|2021-05-17 15:11:40|41693.7|41653.7|41683.2|41643.2|41693.7|41653.7|41683.2|41643.2|4
1621264310000|2021-05-17 15:11:50|41678.7|41638.7|41683.2|41643.2|41683.7|41643.7|41678.7|41638.7|8
1621264320000|2021-05-17 15:12:00|41683.7|41643.7|41653.2|41613.2|41683.7|41643.7|41653.2|41613.2|10
1621264330000|2021-05-17 15:12:10|41653.7|41613.7|41653.7|41613.7|41658.2|41618.2|41653.2|41613.2|13
1621264340000|2021-05-17 15:12:20|41663.7|41623.7|41648.2|41608.2|41663.7|41623.7|41643.2|41603.2|12
1621264350000|2021-05-17 15:12:30|41643.2|41603.2|41653.2|41613.2|41663.2|41623.2|41643.2|41603.2|12
1621264360000|2021-05-17 15:12:40|41663.2|41623.2|41663.7|41623.7|41663.7|41623.7|41658.2|41618.2|15
1621264370000|2021-05-17 15:12:50|41668.2|41628.2|41668.2|41628.2|41668.7|41628.7|41663.7|41623.7|2
1621264380000|2021-05-17 15:13:00|41663.7|41623.7|41673.2|41633.2|41673.2|41633.2|41663.2|41623.2|2
1621264390000|2021-05-17 15:13:10|41673.7|41633.7|41668.2|41628.2|41673.7|41633.7|41668.2|41628.2|3
1621264400000|2021-05-17 15:13:20|41663.6|41623.6|41663.6|41623.6|41663.6|41623.6|41663.6|41623.6|2
1621264410000|2021-05-17 15:13:30|41658.2|41618.2|41663.6|41623.6|41663.6|41623.6|41653.6|41613.6|6
1621264440000|2021-05-17 15:14:00|41658.6|41618.6|41663.2|41623.2|41663.2|41623.2|41654.1|41614.1|6
1621264450000|2021-05-17 15:14:10|41663.6|41623.6|41649.1|41609.1|41663.6|41623.6|41648.6|41608.6|11
1621264460000|2021-05-17 15:14:20|41648.6|41608.6|41658.6|41618.6|41659.1|41619.1|41648.6|41608.6|5
1621264470000|2021-05-17 15:14:30|41663.6|41623.6|41653.6|41613.6|41663.6|41623.6|41653.6|41613.6|16
1621264480000|2021-05-17 15:14:40|41663.6|41623.6|41673.6|41633.6|41673.6|41633.6|41663.6|41623.6|12
1621264490000|2021-05-17 15:14:50|41669.1|41629.1|41664.1|41624.1|41669.1|41629.1|41664.1|41624.1|1
1621264500000|2021-05-17 15:15:00|41668.6|41628.6|41679.1|41639.1|41698.2|41658.2|41664.1|41624.1|33
1621264510000|2021-05-17 15:15:10|41673.6|41633.6|41669.1|41629.1|41674.1|41634.1|41669.1|41629.1|1
1621264520000|2021-05-17 15:15:20|41664.5|41624.5|41683.6|41643.6|41683.6|41643.6|41664.5|41624.5|6
1621264530000|2021-05-17 15:15:30|41684.1|41644.1|41679.1|41639.1|41684.1|41644.1|41679.1|41639.1|1
1621264540000|2021-05-17 15:15:40|41683.6|41643.6|41679|41639|41684.1|41644.1|41674|41634|10
1621264550000|2021-05-17 15:15:50|41683.6|41643.6|41679|41639|41683.6|41643.6|41673.6|41633.6|8
1621264560000|2021-05-17 15:16:00|41678.6|41638.6|41683.6|41643.6|41684|41644|41673.6|41633.6|6
1621264570000|2021-05-17 15:16:10|41679|41639|41689|41649|41689|41649|41674|41634|7
1621264580000|2021-05-17 15:16:20|41688.6|41648.6|41688.6|41648.6|41688.6|41648.6|41684|41644|0
1621264590000|2021-05-17 15:16:30|41689|41649|41708.6|41668.6|41713.6|41673.6|41689|41649|18
1621264600000|2021-05-17 15:16:40|41704|41664|41708.6|41668.6|41708.6|41668.6|41703.6|41663.6|2
1621264610000|2021-05-17 15:16:50|41713.2|41673.2|41704|41664|41713.6|41673.6|41704|41664|0
1621264620000|2021-05-17 15:17:00|41708.6|41668.6|41724|41684|41724|41684|41708.6|41668.6|4
1621264630000|2021-05-17 15:17:10|41723.6|41683.6|41719|41679|41723.6|41683.6|41719|41679|2
1621264640000|2021-05-17 15:17:20|41723.6|41683.6|41719|41679|41723.6|41683.6|41719|41679|0
1621264650000|2021-05-17 15:17:30|41723.6|41683.6|41713.6|41673.6|41723.6|41683.6|41713.6|41673.6|1
1621264660000|2021-05-17 15:17:40|41709|41669|41709|41669|41713.6|41673.6|41709|41669|1
1621264670000|2021-05-17 15:17:50|41713.6|41673.6|41709|41669|41713.6|41673.6|41709|41669|0
1621264680000|2021-05-17 15:18:00|41708.6|41668.6|41709|41669|41713.6|41673.6|41704|41664|10
1621264690000|2021-05-17 15:18:10|41704|41664|41699|41659|41704|41664|41699|41659|5
1621264700000|2021-05-17 15:18:20|41703.6|41663.6|41709|41669|41713.6|41673.6|41703.6|41663.6|10
1621264710000|2021-05-17 15:18:30|41713.6|41673.6|41718.6|41678.6|41718.6|41678.6|41709|41669|1
1621264720000|2021-05-17 15:18:40|41723.6|41683.6|41723.6|41683.6|41723.6|41683.6|41719|41679|6
1621264730000|2021-05-17 15:18:50|41719|41679|41724|41684|41724|41684|41719|41679|1
1621264740000|2021-05-17 15:19:00|41729|41689|41733.6|41693.6|41733.6|41693.6|41729|41689|3
1621264750000|2021-05-17 15:19:10|41724|41684|41713.6|41673.6|41724|41684|41713.6|41673.6|14
1621264760000|2021-05-17 15:19:20|41718.2|41678.2|41718.2|41678.2|41718.2|41678.2|41718.2|41678.2|3
1621264770000|2021-05-17 15:19:30|41713.6|41673.6|41738.2|41698.2|41738.2|41698.2|41713.6|41673.6|3
1621264780000|2021-05-17 15:19:40|41742.8|41702.8|41743.2|41703.2|41743.2|41703.2|41733.6|41693.6|6
1621264790000|2021-05-17 15:19:50|||||||||20
1621264800000|2021-05-17 15:20:00|41743.6|41703.6|41723.2|41683.2|41743.6|41703.6|41723.2|41683.2|56
1621264810000|2021-05-17 15:20:10|41728.2|41688.2|41733.2|41693.2|41733.2|41693.2|41723.6|41683.6|7
1621264820000|2021-05-17 15:20:20|41728.6|41688.6|41738.6|41698.6|41743.6|41703.6|41728.6|41688.6|10
1621264830000|2021-05-17 15:20:30|41738.2|41698.2|41738.2|41698.2|41738.2|41698.2|41733.6|41693.6|2
1621264850000|2021-05-17 15:20:50|41733.6|41693.6|41738.6|41698.6|41743.6|41703.6|41733.6|41693.6|5
1621264860000|2021-05-17 15:21:00|41743.2|41703.2|41743.6|41703.6|41743.6|41703.6|41738.6|41698.6|5
1621264870000|2021-05-17 15:21:10|||||||||2
1621264880000|2021-05-17 15:21:20|41753.2|41713.2|41753.2|41713.2|41753.2|41713.2|41753.2|41713.2|28
1621264900000|2021-05-17 15:21:40|||||||||6
1621264910000|2021-05-17 15:21:50|41748.6|41708.6|41748.2|41708.2|41748.6|41708.6|41748.2|41708.2|2
1621264920000|2021-05-17 15:22:00|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|0
1621264930000|2021-05-17 15:22:10|41748.6|41708.6|41753.6|41713.6|41758.6|41718.6|41748.6|41708.6|1
1621264940000|2021-05-17 15:22:20|41748.2|41708.2|41748.2|41708.2|41748.2|41708.2|41748.2|41708.2|1
1621264950000|2021-05-17 15:22:30|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|0
1621264960000|2021-05-17 15:22:40|41753.6|41713.6|41753.6|41713.6|41753.6|41713.6|41753.6|41713.6|2
1621264970000|2021-05-17 15:22:50|41749|41709|41748.2|41708.2|41753.6|41713.6|41748.2|41708.2|1
1621264980000|2021-05-17 15:23:00|41748.6|41708.6|41748.2|41708.2|41753.6|41713.6|41748.2|41708.2|3
1621264990000|2021-05-17 15:23:10|41743.6|41703.6|41753.2|41713.2|41753.2|41713.2|41743.6|41703.6|6
1621265000000|2021-05-17 15:23:20|41753.6|41713.6|41758.2|41718.2|41763.6|41723.6|41753.6|41713.6|1
1621265010000|2021-05-17 15:23:30|41768.2|41728.2|41788.2|41748.2|41788.2|41748.2|41768.2|41728.2|28
1621265020000|2021-05-17 15:23:40|41783.6|41743.6|41783.6|41743.6|41793.6|41753.6|41783.6|41743.6|36
1621265030000|2021-05-17 15:23:50|41778.6|41738.6|41778.6|41738.6|41778.6|41738.6|41778.6|41738.6|2
1621265040000|2021-05-17 15:24:00|41779|41739|41778.6|41738.6|41779|41739|41778.1|41738.1|12
1621265050000|2021-05-17 15:24:10|41774|41734|41764|41724|41774|41734|41764|41724|5
1621265060000|2021-05-17 15:24:20|41763.6|41723.6|41759|41719|41763.6|41723.6|41759|41719|10
1621265070000|2021-05-17 15:24:30|41724.4|41684.4|41724.4|41684.4|41729.4|41689.4|41724.4|41684.4|16
1621265080000|2021-05-17 15:24:40|41724|41684|41709.8|41669.8|41724|41684|41705.2|41665.2|12
1621265090000|2021-05-17 15:24:50|41704.8|41664.8|41699.8|41659.8|41704.8|41664.8|41695.2|41655.2|6
1621265100000|2021-05-17 15:25:00|41695.2|41655.2|41704.4|41664.4|41704.4|41664.4|41694.8|41654.8|6
1621265110000|2021-05-17 15:25:10|41699.8|41659.8|41699.8|41659.8|41699.8|41659.8|41699.4|41659.4|4
1621265120000|2021-05-17 15:25:20|41695.2|41655.2|41694.4|41654.4|41699.4|41659.4|41694.4|41654.4|6
1621265130000|2021-05-17 15:25:30|41699|41659|41699.4|41659.4|41699.4|41659.4|41699|41659|9
1621265140000|2021-05-17 15:25:40|41704.4|41664.4|41699.8|41659.8|41704.4|41664.4|41699.4|41659.4|5
1621265150000|2021-05-17 15:25:50|41695.2|41655.2|41704.4|41664.4|41704.4|41664.4|41694.4|41654.4|6
1621265160000|2021-05-17 15:26:00|41699.8|41659.8|41699.8|41659.8|41699.8|41659.8|41699.8|41659.8|2
1621265170000|2021-05-17 15:26:10|41694.4|41654.4|41694.4|41654.4|41694.4|41654.4|41694.4|41654.4|0
1621265190000|2021-05-17 15:26:30|41684.8|41644.8|41689.8|41649.8|41689.8|41649.8|41684.8|41644.8|6
1621265210000|2021-05-17 15:26:50|41694.4|41654.4|41689.8|41649.8|41694.4|41654.4|41689.8|41649.8|4
1621265220000|2021-05-17 15:27:00|41694.4|41654.4|41694.4|41654.4|41694.4|41654.4|41694.4|41654.4|0
1621265230000|2021-05-17 15:27:10|41689.8|41649.8|41665.2|41625.2|41689.8|41649.8|41665.2|41625.2|18
1621265240000|2021-05-17 15:27:20|41656.1|41616.1|41645.2|41605.2|41656.1|41616.1|41645.2|41605.2|34
1621265250000|2021-05-17 15:27:30|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|7
1621265260000|2021-05-17 15:27:40|41634.4|41594.4|41615.6|41575.6|41634.4|41594.4|41614.8|41574.8|34
1621265270000|2021-05-17 15:27:50|41615.2|41575.2|41615.2|41575.2|41615.6|41575.6|41615.2|41575.2|2
1621265280000|2021-05-17 15:28:00|41615.6|41575.6|41620.6|41580.6|41625.2|41585.2|41615.2|41575.2|9
1621265290000|2021-05-17 15:28:10|41615.2|41575.2|41615.6|41575.6|41615.6|41575.6|41615.2|41575.2|20
1621265300000|2021-05-17 15:28:20|41610.6|41570.6|41615.6|41575.6|41615.6|41575.6|41610.6|41570.6|17
1621265310000|2021-05-17 15:28:30|41615.2|41575.2|41610.6|41570.6|41615.2|41575.2|41605.6|41565.6|7
1621265320000|2021-05-17 15:28:40|41615.2|41575.2|41621|41581|41621|41581|41615.2|41575.2|12
1621265330000|2021-05-17 15:28:50|41620.6|41580.6|41635.2|41595.2|41635.2|41595.2|41616|41576|10
1621265340000|2021-05-17 15:29:00|41635.6|41595.6|41620.6|41580.6|41636|41596|41620.6|41580.6|10
1621265350000|2021-05-17 15:29:10|41625.2|41585.2|41620.6|41580.6|41630.6|41590.6|41620.6|41580.6|12
1621265360000|2021-05-17 15:29:20|41625.2|41585.2|41625.6|41585.6|41630.6|41590.6|41620.6|41580.6|23
1621265370000|2021-05-17 15:29:30|41630.2|41590.2|41635.6|41595.6|41640.6|41600.6|41630.2|41590.2|5
1621265380000|2021-05-17 15:29:40|41640.2|41600.2|41645.6|41605.6|41645.6|41605.6|41635.6|41595.6|0
1621265390000|2021-05-17 15:29:50|41645.2|41605.2|41641|41601|41650.6|41610.6|41640.6|41600.6|5
1621265400000|2021-05-17 15:30:00|41636.5|41596.5|41626.5|41586.5|41636.5|41596.5|41626.5|41586.5|5
1621265410000|2021-05-17 15:30:10|41636|41596|41636|41596|41641|41601|41631|41591|12
1621265420000|2021-05-17 15:30:20|41636.5|41596.5|41650.6|41610.6|41655.6|41615.6|41636.5|41596.5|15
1621265430000|2021-05-17 15:30:30|41651|41611|41671|41631|41671|41631|41651|41611|11
1621265440000|2021-05-17 15:30:40|41671.4|41631.4|41686|41646|41686|41646|41671.4|41631.4|8
1621265450000|2021-05-17 15:30:50|41681.4|41641.4|41671.4|41631.4|41681.4|41641.4|41671.4|41631.4|4
1621265460000|2021-05-17 15:31:00|41666|41626|41651.4|41611.4|41666|41626|41651|41611|13
1621265470000|2021-05-17 15:31:10|41656|41616|41656|41616|41661.4|41621.4|41646|41606|10
1621265480000|2021-05-17 15:31:20|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|2
1621265490000|2021-05-17 15:31:30|41646.9|41606.9|41646|41606|41646.9|41606.9|41645.6|41605.6|7
1621265500000|2021-05-17 15:31:40|41646.4|41606.4|41646|41606|41651|41611|41641.4|41601.4|7
1621265510000|2021-05-17 15:31:50|41636|41596|41616.9|41576.9|41645.6|41605.6|41616.9|41576.9|55
1621265520000|2021-05-17 15:32:00|41616.4|41576.4|41606.9|41566.9|41616.9|41576.9|41606.9|41566.9|17
1621265530000|2021-05-17 15:32:10|41606.4|41566.4|41592.7|41552.7|41606.4|41566.4|41592.7|41552.7|49
1621265540000|2021-05-17 15:32:20|41588.1|41548.1|41597.7|41557.7|41597.7|41557.7|41588.1|41548.1|15
1621265550000|2021-05-17 15:32:30|41602.3|41562.3|41602.3|41562.3|41602.3|41562.3|41602.3|41562.3|8
1621265560000|2021-05-17 15:32:40|41597.7|41557.7|41606.9|41566.9|41606.9|41566.9|41597.3|41557.3|10
1621265570000|2021-05-17 15:32:50|41602.3|41562.3|41617.3|41577.3|41617.7|41577.7|41601.9|41561.9|14
1621265580000|2021-05-17 15:33:00|41612.7|41572.7|41622.3|41582.3|41622.3|41582.3|41612.7|41572.7|16
1621265590000|2021-05-17 15:33:10|41617.7|41577.7|41617.3|41577.3|41617.7|41577.7|41612.7|41572.7|4
1621265600000|2021-05-17 15:33:20|41622.3|41582.3|41632.3|41592.3|41637.7|41597.7|41617.3|41577.3|19
1621265610000|2021-05-17 15:33:30|41636.8|41596.8|41636.8|41596.8|41637.7|41597.7|41632.3|41592.3|11
1621265620000|2021-05-17 15:33:40|41637.3|41597.3|41627.7|41587.7|41637.3|41597.3|41627.7|41587.7|3
1621265630000|2021-05-17 15:33:50|41632.3|41592.3|41642.3|41602.3|41642.3|41602.3|41627.3|41587.3|7
1621265640000|2021-05-17 15:34:00|41637.7|41597.7|41652.3|41612.3|41652.3|41612.3|41636.8|41596.8|28
1621265650000|2021-05-17 15:34:10|41651.8|41611.8|41652.3|41612.3|41652.3|41612.3|41647.3|41607.3|1
1621265660000|2021-05-17 15:34:20|41657.3|41617.3|41652.3|41612.3|41657.3|41617.3|41652.3|41612.3|4
1621265670000|2021-05-17 15:34:30|41647.7|41607.7|41647.3|41607.3|41652.3|41612.3|41647.3|41607.3|9
1621265680000|2021-05-17 15:34:40|41652.3|41612.3|41656.8|41616.8|41656.8|41616.8|41647.3|41607.3|9
1621265690000|2021-05-17 15:34:50|41657.3|41617.3|41647.3|41607.3|41657.3|41617.3|41647.3|41607.3|9
1621265700000|2021-05-17 15:35:00|41656.4|41616.4|41666.8|41626.8|41666.8|41626.8|41656.4|41616.4|17
1621265710000|2021-05-17 15:35:10|41676.8|41636.8|41666.8|41626.8|41676.8|41636.8|41662.3|41622.3|9
1621265720000|2021-05-17 15:35:20|41671.4|41631.4|41671.4|41631.4|41671.4|41631.4|41666.8|41626.8|1
1621265730000|2021-05-17 15:35:30|41676.8|41636.8|41686.8|41646.8|41686.8|41646.8|41667.3|41627.3|5
1621265740000|2021-05-17 15:35:40|41696.4|41656.4|41682.3|41642.3|41696.4|41656.4|41682.3|41642.3|6
1621265750000|2021-05-17 15:35:50|41677.3|41637.3|41682.2|41642.2|41682.3|41642.3|41677.3|41637.3|2
1621265760000|2021-05-17 15:36:00|41686.8|41646.8|41682.2|41642.2|41691.8|41651.8|41682.2|41642.2|1
1621265770000|2021-05-17 15:36:10|41681.8|41641.8|41682.2|41642.2|41682.2|41642.2|41681.8|41641.8|8
1621265780000|2021-05-17 15:36:20|41686.8|41646.8|41677.2|41637.2|41686.8|41646.8|41677.2|41637.2|8
1621265790000|2021-05-17 15:36:30|41681.8|41641.8|41676.8|41636.8|41681.8|41641.8|41676.8|41636.8|1
1621265800000|2021-05-17 15:36:40|41672.2|41632.2|41676.8|41636.8|41676.8|41636.8|41672.2|41632.2|6
1621265810000|2021-05-17 15:36:50|41672.2|41632.2|41681.8|41641.8|41681.8|41641.8|41672.2|41632.2|6
1621265820000|2021-05-17 15:37:00|||||||||1
1621265830000|2021-05-17 15:37:10|41677.2|41637.2|41677.2|41637.2|41681.8|41641.8|41676.8|41636.8|0
1621265840000|2021-05-17 15:37:20|41672.2|41632.2|41682.2|41642.2|41682.2|41642.2|41672.2|41632.2|3
1621265850000|2021-05-17 15:37:30|41686.8|41646.8|41682.2|41642.2|41686.8|41646.8|41682.2|41642.2|1
1621265860000|2021-05-17 15:37:40|41686.8|41646.8|41701.8|41661.8|41706.4|41666.4|41686.8|41646.8|34
1621265870000|2021-05-17 15:37:50|41701.4|41661.4|41691.4|41651.4|41701.4|41661.4|41691.4|41651.4|4
1621265880000|2021-05-17 15:38:00|41696|41656|41691.4|41651.4|41696|41656|41691.4|41651.4|2
1621265890000|2021-05-17 15:38:10|41686.8|41646.8|41686.8|41646.8|41686.8|41646.8|41686.8|41646.8|1
1621265900000|2021-05-17 15:38:20|41696|41656|41701.4|41661.4|41701.4|41661.4|41696|41656|2
1621265910000|2021-05-17 15:38:30|||||||||5
1621265920000|2021-05-17 15:38:40|41696.8|41656.8|41701.4|41661.4|41701.4|41661.4|41686.8|41646.8|6
1621265930000|2021-05-17 15:38:50|41696.8|41656.8|41696.8|41656.8|41696.8|41656.8|41696.8|41656.8|12
1621265940000|2021-05-17 15:39:00|41686.8|41646.8|41676.8|41636.8|41686.8|41646.8|41676.8|41636.8|5
1621265950000|2021-05-17 15:39:10|41666.4|41626.4|41666.8|41626.8|41666.8|41626.8|41666.4|41626.4|5
1621265960000|2021-05-17 15:39:20|41661.4|41621.4|41666|41626|41666|41626|41656|41616|10
1621265970000|2021-05-17 15:39:30|41666.4|41626.4|41666.8|41626.8|41666.8|41626.8|41666.4|41626.4|0
1621265980000|2021-05-17 15:39:40|41666.4|41626.4|41666|41626|41680.5|41640.5|41656.8|41616.8|13
1621265990000|2021-05-17 15:39:50|41661.4|41621.4|41670.1|41630.1|41670.1|41630.1|41656|41616|5
1621266000000|2021-05-17 15:40:00|41675.1|41635.1|41660.5|41620.5|41675.1|41635.1|41655.5|41615.5|9
1621266010000|2021-05-17 15:40:10|41656|41616|41655.5|41615.5|41656|41616|41650.5|41610.5|6
1621266020000|2021-05-17 15:40:20|41660.5|41620.5|41655.1|41615.1|41660.5|41620.5|41655.1|41615.1|5
1621266030000|2021-05-17 15:40:30|41675.1|41635.1|41660.5|41620.5|41675.1|41635.1|41660.5|41620.5|3
1621266040000|2021-05-17 15:40:40|41655.5|41615.5|41665.5|41625.5|41665.5|41625.5|41655.5|41615.5|2
1621266050000|2021-05-17 15:40:50|41665.1|41625.1|41656|41616|41665.1|41625.1|41656|41616|1
1621266060000|2021-05-17 15:41:00|41660.5|41620.5|41670.5|41630.5|41670.5|41630.5|41656|41616|6
1621266070000|2021-05-17 15:41:10|||||||||1
1621266100000|2021-05-17 15:41:40|41665.5|41625.5|41655.9|41615.9|41665.5|41625.5|41655.9|41615.9|8
1621266110000|2021-05-17 15:41:50|41660.5|41620.5|41660.5|41620.5|41660.5|41620.5|41660.5|41620.5|2
1621266120000|2021-05-17 15:42:00|41655.9|41615.9|41640.5|41600.5|41655.9|41615.9|41635.9|41595.9|12
1621266130000|2021-05-17 15:42:10|41635.9|41595.9|41640.9|41600.9|41645.9|41605.9|41635.9|41595.9|18
1621266140000|2021-05-17 15:42:20|41636.4|41596.4|41650.9|41610.9|41651.4|41611.4|41636.4|41596.4|5
1621266150000|2021-05-17 15:42:30|41646.4|41606.4|41645.9|41605.9|41651.4|41611.4|41645.9|41605.9|2
1621266160000|2021-05-17 15:42:40|41636.4|41596.4|41641.4|41601.4|41645.9|41605.9|41636.4|41596.4|0
1621266170000|2021-05-17 15:42:50|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|0
1621266180000|2021-05-17 15:43:00|41641.4|41601.4|41640.5|41600.5|41645.9|41605.9|41640.5|41600.5|3
1621266190000|2021-05-17 15:43:10|41641.4|41601.4|41635.9|41595.9|41641.4|41601.4|41635.9|41595.9|1
1621266200000|2021-05-17 15:43:20|41640.5|41600.5|41640.9|41600.9|41640.9|41600.9|41640.5|41600.5|0
1621266210000|2021-05-17 15:43:30|41645.9|41605.9|41640.9|41600.9|41645.9|41605.9|41640.9|41600.9|1
1621266220000|2021-05-17 15:43:40|41645.9|41605.9|41640.9|41600.9|41645.9|41605.9|41636.4|41596.4|4
1621266230000|2021-05-17 15:43:50|||||||||1
1621266240000|2021-05-17 15:44:00|41645.9|41605.9|41635.9|41595.9|41645.9|41605.9|41635.9|41595.9|3
1621266250000|2021-05-17 15:44:10|41640.5|41600.5|41640.5|41600.5|41640.9|41600.9|41640.5|41600.5|10
1621266260000|2021-05-17 15:44:20|41635.9|41595.9|41635.9|41595.9|41640.5|41600.5|41635.9|41595.9|0
1621266270000|2021-05-17 15:44:30|41635.5|41595.5|41630.5|41590.5|41635.5|41595.5|41625.9|41585.9|6
1621266280000|2021-05-17 15:44:40|41635.5|41595.5|41635.9|41595.9|41645.1|41605.1|41635.1|41595.1|7
1621266290000|2021-05-17 15:44:50|41640.5|41600.5|41630.1|41590.1|41640.5|41600.5|41630.1|41590.1|2
1621266300000|2021-05-17 15:45:00|41634.7|41594.7|41629.7|41589.7|41634.7|41594.7|41615.5|41575.5|14
1621266310000|2021-05-17 15:45:10|41634.2|41594.2|41634.2|41594.2|41634.7|41594.7|41629.7|41589.7|4
1621266320000|2021-05-17 15:45:20|41635.1|41595.1|41639.2|41599.2|41644.7|41604.7|41634.2|41594.2|14
1621266330000|2021-05-17 15:45:30|41643.8|41603.8|41658.8|41618.8|41658.8|41618.8|41643.8|41603.8|6
1621266340000|2021-05-17 15:45:40|41654.2|41614.2|41703.4|41663.4|41703.4|41663.4|41654.2|41614.2|8
1621266350000|2021-05-17 15:45:50|41694.2|41654.2|41703.4|41663.4|41703.4|41663.4|41693.8|41653.8|10
1621266360000|2021-05-17 15:46:00|41698.8|41658.8|41669.7|41629.7|41698.8|41658.8|41669.7|41629.7|15
1621266370000|2021-05-17 15:46:10|41665.1|41625.1|41684.2|41644.2|41684.2|41644.2|41665.1|41625.1|9
1621266380000|2021-05-17 15:46:20|41678.8|41638.8|41678.8|41638.8|41684.2|41644.2|41678.8|41638.8|6
1621266390000|2021-05-17 15:46:30|41683.8|41643.8|41678.8|41638.8|41683.8|41643.8|41673.8|41633.8|7
1621266400000|2021-05-17 15:46:40|41683.4|41643.4|41674.2|41634.2|41683.8|41643.8|41674.2|41634.2|6
1621266410000|2021-05-17 15:46:50|41683.4|41643.4|41703.4|41663.4|41703.4|41663.4|41669.2|41629.2|11
1621266420000|2021-05-17 15:47:00|41708|41668|41698.8|41658.8|41713|41673|41693.8|41653.8|7
1621266430000|2021-05-17 15:47:10|41703.4|41663.4|41678.8|41638.8|41703.4|41663.4|41678.8|41638.8|4
1621266440000|2021-05-17 15:47:20|41674.2|41634.2|41668.8|41628.8|41678.8|41638.8|41668.8|41628.8|6
1621266450000|2021-05-17 15:47:30|41669.2|41629.2|41663.8|41623.8|41669.2|41629.2|41663.8|41623.8|1
1621266460000|2021-05-17 15:47:40|41668.8|41628.8|41678.8|41638.8|41679.2|41639.2|41663.8|41623.8|8
1621266470000|2021-05-17 15:47:50|41674.2|41634.2|41654.2|41614.2|41674.2|41634.2|41654.2|41614.2|11
1621266480000|2021-05-17 15:48:00|41620.1|41580.1|41601.3|41561.3|41620.5|41580.5|41600.9|41560.9|57
1621266490000|2021-05-17 15:48:10|41600.9|41560.9|41610.9|41570.9|41610.9|41570.9|41600.9|41560.9|3
1621266500000|2021-05-17 15:48:20|41615.5|41575.5|41621.3|41581.3|41630.9|41590.9|41611.3|41571.3|19
1621266510000|2021-05-17 15:48:30|41625.9|41585.9|41625.9|41585.9|41630.9|41590.9|41621.3|41581.3|4
1621266520000|2021-05-17 15:48:40|41630.9|41590.9|41621.3|41581.3|41630.9|41590.9|41621.3|41581.3|15
1621266530000|2021-05-17 15:48:50|||||||||6
1621266540000|2021-05-17 15:49:00|41620.9|41580.9|41635.9|41595.9|41635.9|41595.9|41620.9|41580.9|13
1621266550000|2021-05-17 15:49:10|41631.3|41591.3|41625.9|41585.9|41631.3|41591.3|41625.9|41585.9|5
1621266560000|2021-05-17 15:49:20|41621.3|41581.3|41625.9|41585.9|41625.9|41585.9|41620.9|41580.9|2
1621266570000|2021-05-17 15:49:30|41621.3|41581.3|41630.9|41590.9|41635.5|41595.5|41615.9|41575.9|3
1621266580000|2021-05-17 15:49:40|41625.9|41585.9|41625.9|41585.9|41630.5|41590.5|41625.9|41585.9|5
1621266590000|2021-05-17 15:49:50|41630.9|41590.9|41630.9|41590.9|41635.5|41595.5|41630.5|41590.5|6
1621266600000|2021-05-17 15:50:00|41635.5|41595.5|41631.3|41591.3|41635.9|41595.9|41630.9|41590.9|1
1621266610000|2021-05-17 15:50:10|41630.9|41590.9|41621.3|41581.3|41631.3|41591.3|41615.9|41575.9|3
1621266620000|2021-05-17 15:50:20|41616.7|41576.7|41631.3|41591.3|41631.3|41591.3|41616.7|41576.7|9
1621266630000|2021-05-17 15:50:30|41630.9|41590.9|41635.9|41595.9|41635.9|41595.9|41630.9|41590.9|30
1621266640000|2021-05-17 15:50:40|41631.3|41591.3|41660.5|41620.5|41665|41625|41631.3|41591.3|10
1621266650000|2021-05-17 15:50:50|41660|41620|41659.6|41619.6|41660.5|41620.5|41659.6|41619.6|1
1621266660000|2021-05-17 15:51:00|41655|41615|41660|41620|41665|41625|41655|41615|1
1621266670000|2021-05-17 15:51:10|41664.6|41624.6|41665|41625|41665|41625|41660|41620|3
1621266680000|2021-05-17 15:51:20|41660.5|41620.5|41660.5|41620.5|41660.5|41620.5|41660.5|41620.5|7
1621266690000|2021-05-17 15:51:30|41655|41615|41694.2|41654.2|41694.2|41654.2|41655|41615|7
1621266700000|2021-05-17 15:51:40|41689.2|41649.2|41684.2|41644.2|41689.6|41649.6|41684.2|41644.2|3
1621266710000|2021-05-17 15:51:50|41684.6|41644.6|41694.2|41654.2|41708.8|41668.8|41684.6|41644.6|10
1621266720000|2021-05-17 15:52:00|41698.8|41658.8|41714.2|41674.2|41718.8|41678.8|41694.2|41654.2|4
1621266730000|2021-05-17 15:52:10|41709.6|41669.6|41674.6|41634.6|41709.6|41669.6|41674.6|41634.6|17
1621266740000|2021-05-17 15:52:20|41679.2|41639.2|41674.2|41634.2|41698.8|41658.8|41674.2|41634.2|31
1621266750000|2021-05-17 15:52:30|41665|41625|41674.2|41634.2|41674.2|41634.2|41664.2|41624.2|7
1621266760000|2021-05-17 15:52:40|41669.6|41629.6|41678.8|41638.8|41683.8|41643.8|41669.2|41629.2|5
1621266770000|2021-05-17 15:52:50|41674.2|41634.2|41668.8|41628.8|41678.3|41638.3|41668.8|41628.8|7
1621266780000|2021-05-17 15:53:00|41673.3|41633.3|41668.8|41628.8|41673.3|41633.3|41664.2|41624.2|1
1621266790000|2021-05-17 15:53:10|41663.8|41623.8|41652.9|41612.9|41667.9|41627.9|41652.9|41612.9|25
1621266800000|2021-05-17 15:53:20|41657.5|41617.5|41657.5|41617.5|41657.5|41617.5|41657.5|41617.5|9
1621266810000|2021-05-17 15:53:30|41652.9|41612.9|41638.8|41598.8|41652.9|41612.9|41638.8|41598.8|15
1621266820000|2021-05-17 15:53:40|41638.3|41598.3|41643.3|41603.3|41643.8|41603.8|41629.2|41589.2|18
1621266830000|2021-05-17 15:53:50|41638.8|41598.8|41638.8|41598.8|41638.8|41598.8|41633.3|41593.3|1
1621266840000|2021-05-17 15:54:00|41638.3|41598.3|41642.9|41602.9|41648.3|41608.3|41638.3|41598.3|6
1621266850000|2021-05-17 15:54:10|41637.9|41597.9|41638.8|41598.8|41643.3|41603.3|41633.8|41593.8|7
1621266860000|2021-05-17 15:54:20|41647.9|41607.9|41638.8|41598.8|41648.3|41608.3|41638.3|41598.3|6
1621266870000|2021-05-17 15:54:30|41643.3|41603.3|41638.7|41598.7|41652.9|41612.9|41628.7|41588.7|120
1621266880000|2021-05-17 15:54:40|41644.2|41604.2|41658.7|41618.7|41663.3|41623.3|41644.2|41604.2|13
1621266890000|2021-05-17 15:54:50|41658.3|41618.3|41648.7|41608.7|41658.3|41618.3|41648.7|41608.7|0
1621266900000|2021-05-17 15:55:00|41649.2|41609.2|41629.6|41589.6|41678.7|41638.7|41629.6|41589.6|20
1621266910000|2021-05-17 15:55:10|41628.7|41588.7|41638.7|41598.7|41639.2|41599.2|41628.7|41588.7|5
1621266920000|2021-05-17 15:55:20|41639.2|41599.2|41630|41590|41639.2|41599.2|41629.2|41589.2|7
1621266930000|2021-05-17 15:55:30|41625.4|41585.4|41600.4|41560.4|41630|41590|41600.4|41560.4|10
1621266940000|2021-05-17 15:55:40|41601.3|41561.3|41610.8|41570.8|41615.4|41575.4|41601.3|41561.3|15
1621266950000|2021-05-17 15:55:50|41610.4|41570.4|41605|41565|41610.4|41570.4|41599.6|41559.6|24
1621266960000|2021-05-17 15:56:00|41605.4|41565.4|41625|41585|41625|41585|41605.4|41565.4|5
1621266970000|2021-05-17 15:56:10|41624.6|41584.6|41619.6|41579.6|41625|41585|41615|41575|11
1621266980000|2021-05-17 15:56:20|41615|41575|41609.6|41569.6|41615|41575|41605|41565|3
1621266990000|2021-05-17 15:56:30|41618.7|41578.7|41624.6|41584.6|41624.6|41584.6|41614.6|41574.6|18
1621267000000|2021-05-17 15:56:40|41625|41585|41658.7|41618.7|41658.7|41618.7|41624.6|41584.6|10
1621267010000|2021-05-17 15:56:50|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|5
1621267020000|2021-05-17 15:57:00|41668.7|41628.7|41668.7|41628.7|41668.7|41628.7|41668.7|41628.7|1
1621267030000|2021-05-17 15:57:10|41653.7|41613.7|41644.6|41604.6|41658.7|41618.7|41644.1|41604.1|25
1621267040000|2021-05-17 15:57:20|41639.6|41599.6|41644.1|41604.1|41644.1|41604.1|41634.1|41594.1|5
1621267050000|2021-05-17 15:57:30|41648.7|41608.7|41664.6|41624.6|41664.6|41624.6|41648.7|41608.7|2
1621267060000|2021-05-17 15:57:40|41669.6|41629.6|41645|41605|41669.6|41629.6|41644.6|41604.6|6
1621267070000|2021-05-17 15:57:50|41644.6|41604.6|41634.6|41594.6|41645|41605|41634.6|41594.6|3
1621267080000|2021-05-17 15:58:00|41639.6|41599.6|41644.1|41604.1|41648.7|41608.7|41639.6|41599.6|7
1621267090000|2021-05-17 15:58:10|41648.7|41608.7|41645|41605|41664.1|41624.1|41645|41605|10
1621267100000|2021-05-17 15:58:20|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|1
1621267110000|2021-05-17 15:58:30|41654.1|41614.1|41659.6|41619.6|41659.6|41619.6|41654.1|41614.1|1
1621267120000|2021-05-17 15:58:40|41664.1|41624.1|41669.6|41629.6|41669.6|41629.6|41664.1|41624.1|4
1621267130000|2021-05-17 15:58:50|41674.1|41634.1|41684.1|41644.1|41684.1|41644.1|41674.1|41634.1|4
1621267140000|2021-05-17 15:59:00|41679.6|41639.6|41694.1|41654.1|41694.1|41654.1|41679.6|41639.6|7
1621267150000|2021-05-17 15:59:10|41685|41645|41670|41630|41689.6|41649.6|41670|41630|10
1621267160000|2021-05-17 15:59:20|41670.4|41630.4|41670.4|41630.4|41675|41635|41665|41625|4
1621267170000|2021-05-17 15:59:30|41665.8|41625.8|41670.4|41630.4|41675|41635|41665.8|41625.8|3
1621267180000|2021-05-17 15:59:40|41675|41635|41665|41625|41675|41635|41665|41625|4
1621267190000|2021-05-17 15:59:50|41660.4|41620.4|41694.1|41654.1|41694.1|41654.1|41660|41620|16
1621267200000|2021-05-17 16:00:00|41694.6|41654.6|41665|41625|41694.6|41654.6|41660.4|41620.4|11
1621267210000|2021-05-17 16:00:10|41660.4|41620.4|41645|41605|41660.4|41620.4|41645|41605|7
1621267220000|2021-05-17 16:00:20|41649.5|41609.5|41655|41615|41655|41615|41649.5|41609.5|7
1621267230000|2021-05-17 16:00:30|41650|41610|41655|41615|41655|41615|41645|41605|5
1621267240000|2021-05-17 16:00:40|41659.5|41619.5|41655|41615|41665|41625|41654.5|41614.5|7
1621267250000|2021-05-17 16:00:50|41654.5|41614.5|41655|41615|41655|41615|41654.5|41614.5|5
1621267260000|2021-05-17 16:01:00|41660|41620|41673.7|41633.7|41678.7|41638.7|41644.1|41604.1|16
1621267270000|2021-05-17 16:01:10|41674.1|41634.1|41644.1|41604.1|41674.1|41634.1|41639.5|41599.5|56
1621267280000|2021-05-17 16:01:20|41648.7|41608.7|41654.5|41614.5|41664.1|41624.1|41648.7|41608.7|3
1621267290000|2021-05-17 16:01:30|41664.5|41624.5|41669.5|41629.5|41679.1|41639.1|41664.5|41624.5|18
1621267300000|2021-05-17 16:01:40|41665|41625|41669.5|41629.5|41669.5|41629.5|41665|41625|0
1621267310000|2021-05-17 16:01:50|41665|41625|41679.1|41639.1|41679.1|41639.1|41665|41625|3
1621267320000|2021-05-17 16:02:00|41679.5|41639.5|41694.1|41654.1|41694.1|41654.1|41679.5|41639.5|11
1621267330000|2021-05-17 16:02:10|41704.1|41664.1|41709.5|41669.5|41709.5|41669.5|41704.1|41664.1|9
1621267340000|2021-05-17 16:02:20|41714.1|41674.1|41714.1|41674.1|41714.1|41674.1|41709.5|41669.5|2
1621267350000|2021-05-17 16:02:30|41719.5|41679.5|41748.7|41708.7|41748.7|41708.7|41719.1|41679.1|25
1621267360000|2021-05-17 16:02:40|41750|41710|41734.1|41694.1|41754.1|41714.1|41734.1|41694.1|18
1621267370000|2021-05-17 16:02:50|41733.7|41693.7|41744.1|41704.1|41744.1|41704.1|41714.9|41674.9|13
1621267380000|2021-05-17 16:03:00|41744.9|41704.9|41744.1|41704.1|41754.1|41714.1|41744.1|41704.1|4
1621267390000|2021-05-17 16:03:10|41744.5|41704.5|41749.5|41709.5|41759.5|41719.5|41744.5|41704.5|22
1621267400000|2021-05-17 16:03:20|41744.5|41704.5|41744.1|41704.1|41749.5|41709.5|41744.1|41704.1|2
1621267410000|2021-05-17 16:03:30|41739.5|41699.5|41724.5|41684.5|41739.5|41699.5|41724.5|41684.5|2
1621267420000|2021-05-17 16:03:40|41724.9|41684.9|41734.1|41694.1|41734.1|41694.1|41724.5|41684.5|2
1621267430000|2021-05-17 16:03:50|41738.7|41698.7|41729.5|41689.5|41738.7|41698.7|41729.5|41689.5|6
1621267440000|2021-05-17 16:04:00|41729.1|41689.1|41724.5|41684.5|41729.5|41689.5|41724.5|41684.5|0
1621267450000|2021-05-17 16:04:10|41724.1|41684.1|41714.1|41674.1|41733.3|41693.3|41714.1|41674.1|14
1621267460000|2021-05-17 16:04:20|41709.5|41669.5|41714.1|41674.1|41718.7|41678.7|41709.5|41669.5|5
1621267470000|2021-05-17 16:04:30|41718.7|41678.7|41728.7|41688.7|41728.7|41688.7|41718.7|41678.7|3
1621267480000|2021-05-17 16:04:40|41738.7|41698.7|41748.7|41708.7|41748.7|41708.7|41738.7|41698.7|9
1621267490000|2021-05-17 16:04:50|41749.5|41709.5|41758.7|41718.7|41758.7|41718.7|41749.1|41709.1|2
1621267500000|2021-05-17 16:05:00|41754.1|41714.1|41778.7|41738.7|41778.7|41738.7|41754.1|41714.1|19
1621267510000|2021-05-17 16:05:10|41769.5|41729.5|41764.1|41724.1|41773.7|41733.7|41759.5|41719.5|11
1621267520000|2021-05-17 16:05:20|41763.7|41723.7|41758.7|41718.7|41764.1|41724.1|41758.7|41718.7|3
1621267530000|2021-05-17 16:05:30|41763.7|41723.7|41764.1|41724.1|41764.1|41724.1|41763.7|41723.7|0
1621267540000|2021-05-17 16:05:40|41758.7|41718.7|41768.7|41728.7|41768.7|41728.7|41758.7|41718.7|3
1621267550000|2021-05-17 16:05:50|41764.1|41724.1|41784.1|41744.1|41784.1|41744.1|41764.1|41724.1|3
1621267560000|2021-05-17 16:06:00|41779.1|41739.1|41779.1|41739.1|41784.1|41744.1|41779.1|41739.1|5
1621267570000|2021-05-17 16:06:10|41778.7|41738.7|41769.5|41729.5|41778.7|41738.7|41769.5|41729.5|0
1621267580000|2021-05-17 16:06:20|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|41769.1|41729.1|0
1621267590000|2021-05-17 16:06:30|41769.5|41729.5|41769.5|41729.5|41769.5|41729.5|41769.5|41729.5|7
1621267600000|2021-05-17 16:06:40|41764.9|41724.9|41774.1|41734.1|41774.1|41734.1|41759.5|41719.5|9
1621267610000|2021-05-17 16:06:50|41774.9|41734.9|41779.5|41739.5|41779.9|41739.9|41774.5|41734.5|2
1621267620000|2021-05-17 16:07:00|41774.9|41734.9|41764.9|41724.9|41774.9|41734.9|41760.3|41720.3|4
1621267630000|2021-05-17 16:07:10|41769.5|41729.5|41764.9|41724.9|41769.5|41729.5|41764.9|41724.9|0
1621267640000|2021-05-17 16:07:20|41765.3|41725.3|41784.5|41744.5|41784.9|41744.9|41765.3|41725.3|1
1621267650000|2021-05-17 16:07:30|41789.5|41749.5|41779.5|41739.5|41789.5|41749.5|41774.9|41734.9|8
1621267660000|2021-05-17 16:07:40|41779.9|41739.9|41779.9|41739.9|41779.9|41739.9|41779.9|41739.9|2
1621267670000|2021-05-17 16:07:50|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|0
1621267680000|2021-05-17 16:08:00|41774.9|41734.9|41759.5|41719.5|41774.9|41734.9|41755.3|41715.3|5
1621267690000|2021-05-17 16:08:10|41754.9|41714.9|41759.5|41719.5|41759.5|41719.5|41754.5|41714.5|2
1621267700000|2021-05-17 16:08:20|41754.9|41714.9|41739.5|41699.5|41754.9|41714.9|41734.9|41694.9|8
1621267710000|2021-05-17 16:08:30|41734.9|41694.9|41710.3|41670.3|41735.3|41695.3|41705.8|41665.8|13
1621267720000|2021-05-17 16:08:40|41715.3|41675.3|41720.3|41680.3|41720.3|41680.3|41715.3|41675.3|3
1621267730000|2021-05-17 16:08:50|41715.7|41675.7|41715.7|41675.7|41715.7|41675.7|41715.7|41675.7|1
1621267740000|2021-05-17 16:09:00|41725.3|41685.3|41720.3|41680.3|41725.3|41685.3|41715.7|41675.7|6
1621267750000|2021-05-17 16:09:10|41724.9|41684.9|41744.9|41704.9|41759.5|41719.5|41724.9|41684.9|10
1621267760000|2021-05-17 16:09:20|41749.5|41709.5|41739.5|41699.5|41749.5|41709.5|41734.9|41694.9|9
1621267770000|2021-05-17 16:09:30|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|1
1621267780000|2021-05-17 16:09:40|41739.5|41699.5|41739.9|41699.9|41739.9|41699.9|41739.5|41699.5|0
1621267790000|2021-05-17 16:09:50|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|0
1621267800000|2021-05-17 16:10:00|41734.9|41694.9|41744.9|41704.9|41744.9|41704.9|41734.9|41694.9|0
1621267810000|2021-05-17 16:10:10|41739.9|41699.9|41745.3|41705.3|41749.5|41709.5|41739.9|41699.9|18
1621267820000|2021-05-17 16:10:20|41740.7|41700.7|41750.3|41710.3|41750.3|41710.3|41740.3|41700.3|2
1621267830000|2021-05-17 16:10:30|41749.9|41709.9|41754.9|41714.9|41754.9|41714.9|41749.9|41709.9|0
1621267840000|2021-05-17 16:10:40|41750.3|41710.3|41745.7|41705.7|41754.9|41714.9|41745.7|41705.7|0
1621267850000|2021-05-17 16:10:50|41745.3|41705.3|41740.3|41700.3|41745.3|41705.3|41740.3|41700.3|6
1621267860000|2021-05-17 16:11:00|41735.7|41695.7|41730.3|41690.3|41735.7|41695.7|41725.7|41685.7|2
1621267870000|2021-05-17 16:11:10|||||||||2
1621267890000|2021-05-17 16:11:30|41725.7|41685.7|41715.7|41675.7|41725.7|41685.7|41715.7|41675.7|2
1621267900000|2021-05-17 16:11:40|41720.3|41680.3|41725.3|41685.3|41725.3|41685.3|41720.3|41680.3|2
1621267910000|2021-05-17 16:11:50|41730.3|41690.3|41730.3|41690.3|41730.3|41690.3|41730.3|41690.3|1
1621267920000|2021-05-17 16:12:00|41725.7|41685.7|41725.7|41685.7|41735.3|41695.3|41725.7|41685.7|1
1621267930000|2021-05-17 16:12:10|41730.3|41690.3|41720.3|41680.3|41730.3|41690.3|41715.7|41675.7|7
1621267940000|2021-05-17 16:12:20|41715.7|41675.7|41720.3|41680.3|41720.3|41680.3|41715.7|41675.7|0
1621267950000|2021-05-17 16:12:30|41720.7|41680.7|41695.7|41655.7|41720.7|41680.7|41695.7|41655.7|2
1621267960000|2021-05-17 16:12:40|41685.7|41645.7|41671.1|41631.1|41686.1|41646.1|41665.7|41625.7|56
1621267970000|2021-05-17 16:12:50|41675.7|41635.7|41665.7|41625.7|41675.7|41635.7|41665.7|41625.7|0
1621267980000|2021-05-17 16:13:00|41661.1|41621.1|41680.3|41640.3|41680.3|41640.3|41661.1|41621.1|10
1621267990000|2021-05-17 16:13:10|41684.9|41644.9|41700.3|41660.3|41700.3|41660.3|41680.7|41640.7|4
1621268000000|2021-05-17 16:13:20|41705.7|41665.7|41690.7|41650.7|41705.7|41665.7|41690.7|41650.7|0
1621268010000|2021-05-17 16:13:30|41685.7|41645.7|41685.7|41645.7|41690.7|41650.7|41681.1|41641.1|1
1621268020000|2021-05-17 16:13:40|41690.7|41650.7|41691.1|41651.1|41695.7|41655.7|41685.7|41645.7|6
1621268030000|2021-05-17 16:13:50|41695.7|41655.7|41695.7|41655.7|41695.7|41655.7|41695.7|41655.7|0
1621268040000|2021-05-17 16:14:00|41701.1|41661.1|41700.3|41660.3|41705.7|41665.7|41695.7|41655.7|12
1621268050000|2021-05-17 16:14:10|41701.1|41661.1|41701.1|41661.1|41705.7|41665.7|41700.7|41660.7|1
1621268060000|2021-05-17 16:14:20|41705.7|41665.7|41700.7|41660.7|41705.7|41665.7|41700.7|41660.7|1
1621268070000|2021-05-17 16:14:30|41701.1|41661.1|41695.7|41655.7|41705.7|41665.7|41695.7|41655.7|3
1621268080000|2021-05-17 16:14:40|41696.6|41656.6|41695.7|41655.7|41705.7|41665.7|41691.1|41651.1|16
1621268090000|2021-05-17 16:14:50|41696.1|41656.1|41700.3|41660.3|41710.3|41670.3|41696.1|41656.1|14
1621268100000|2021-05-17 16:15:00|41695.7|41655.7|41710.3|41670.3|41710.3|41670.3|41695.7|41655.7|6
1621268120000|2021-05-17 16:15:20|41705.7|41665.7|41700.7|41660.7|41705.7|41665.7|41700.7|41660.7|2
1621268130000|2021-05-17 16:15:30|41696.1|41656.1|41695.7|41655.7|41696.1|41656.1|41695.7|41655.7|0
1621268140000|2021-05-17 16:15:40|41700.3|41660.3|41700.7|41660.7|41700.7|41660.7|41695.7|41655.7|3
1621268150000|2021-05-17 16:15:50|41701.1|41661.1|41701.1|41661.1|41701.1|41661.1|41701.1|41661.1|5
1621268160000|2021-05-17 16:16:00|41691.1|41651.1|41695.7|41655.7|41695.7|41655.7|41691.1|41651.1|5
1621268170000|2021-05-17 16:16:10|||||||||2
1621268180000|2021-05-17 16:16:20|41700.7|41660.7|41695.7|41655.7|41700.7|41660.7|41691.1|41651.1|5
1621268190000|2021-05-17 16:16:30|41700.3|41660.3|41695.7|41655.7|41700.3|41660.3|41695.7|41655.7|2
1621268200000|2021-05-17 16:16:40|41700.3|41660.3|41666.1|41626.1|41700.3|41660.3|41666.1|41626.1|7
1621268210000|2021-05-17 16:16:50|41665.7|41625.7|41665.3|41625.3|41670.3|41630.3|41665.3|41625.3|8
1621268220000|2021-05-17 16:17:00|41665.7|41625.7|41661.1|41621.1|41665.7|41625.7|41661.1|41621.1|2
1621268230000|2021-05-17 16:17:10|41665.7|41625.7|41680.3|41640.3|41680.3|41640.3|41665.7|41625.7|3
1621268240000|2021-05-17 16:17:20|41675.7|41635.7|41665.3|41625.3|41684.8|41644.8|41665.3|41625.3|7
1621268250000|2021-05-17 16:17:30|41666.1|41626.1|41670.3|41630.3|41670.3|41630.3|41666.1|41626.1|6
1621268260000|2021-05-17 16:17:40|41679.4|41639.4|41680.3|41640.3|41684.8|41644.8|41675.7|41635.7|13
1621268270000|2021-05-17 16:17:50|41685.3|41645.3|41685.3|41645.3|41685.3|41645.3|41685.3|41645.3|0
1621268280000|2021-05-17 16:18:00|41680.7|41640.7|41680.3|41640.3|41684.8|41644.8|41680.3|41640.3|1
1621268290000|2021-05-17 16:18:10|41675.7|41635.7|41645.7|41605.7|41675.7|41635.7|41645.7|41605.7|25
1621268300000|2021-05-17 16:18:20|41650.3|41610.3|41650.3|41610.3|41655.3|41615.3|41645.7|41605.7|6
1621268310000|2021-05-17 16:18:30|41645.7|41605.7|41650.3|41610.3|41650.3|41610.3|41645.7|41605.7|0
1621268320000|2021-05-17 16:18:40|41641.1|41601.1|41650.3|41610.3|41650.3|41610.3|41640.7|41600.7|1
1621268330000|2021-05-17 16:18:50|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|0
1621268340000|2021-05-17 16:19:00|41655.7|41615.7|41650.3|41610.3|41655.7|41615.7|41650.3|41610.3|1
1621268350000|2021-05-17 16:19:10|41645.7|41605.7|41650.3|41610.3|41650.3|41610.3|41645.7|41605.7|2
1621268360000|2021-05-17 16:19:20|41650.2|41610.2|41660.2|41620.2|41660.2|41620.2|41635.7|41595.7|3
1621268370000|2021-05-17 16:19:30|41665.2|41625.2|41660.2|41620.2|41665.2|41625.2|41660.2|41620.2|5
1621268380000|2021-05-17 16:19:40|41655.7|41615.7|41670.2|41630.2|41684.4|41644.4|41646.5|41606.5|19
1621268390000|2021-05-17 16:19:50|41669.8|41629.8|41674.8|41634.8|41680.2|41640.2|41669.8|41629.8|17
1621268400000|2021-05-17 16:20:00|41679.4|41639.4|41655.7|41615.7|41679.4|41639.4|41655.2|41615.2|7
1621268410000|2021-05-17 16:20:10|41660.2|41620.2|41660.2|41620.2|41660.2|41620.2|41660.2|41620.2|0
1621268420000|2021-05-17 16:20:20|41660.7|41620.7|41665.7|41625.7|41665.7|41625.7|41660.7|41620.7|0
1621268430000|2021-05-17 16:20:30|41660.2|41620.2|41660.2|41620.2|41660.2|41620.2|41660.2|41620.2|2
1621268440000|2021-05-17 16:20:40|41655.7|41615.7|41680.2|41640.2|41684.8|41644.8|41655.7|41615.7|5
1621268450000|2021-05-17 16:20:50|41675.7|41635.7|41680.2|41640.2|41680.2|41640.2|41675.7|41635.7|0
1621268460000|2021-05-17 16:21:00|41718.5|41678.5|41704|41664|41718.5|41678.5|41704|41664|53
1621268470000|2021-05-17 16:21:10|41699.4|41659.4|41704|41664|41704|41664|41699.4|41659.4|1
1621268480000|2021-05-17 16:21:20|41699.4|41659.4|41699.4|41659.4|41699.4|41659.4|41699.4|41659.4|2
1621268490000|2021-05-17 16:21:30|41689|41649|41679.4|41639.4|41689|41649|41674.4|41634.4|12
1621268500000|2021-05-17 16:21:40|41684.4|41644.4|41689.4|41649.4|41689.4|41649.4|41684|41644|2
1621268510000|2021-05-17 16:21:50|41699.8|41659.8|41699.4|41659.4|41699.8|41659.8|41694.8|41654.8|5
1621268520000|2021-05-17 16:22:00|41700.2|41660.2|41700.2|41660.2|41704.8|41664.8|41695.7|41655.7|5
1621268530000|2021-05-17 16:22:10|41694.8|41654.8|41699.4|41659.4|41699.8|41659.8|41694.8|41654.8|3
1621268550000|2021-05-17 16:22:30|41694.8|41654.8|41700.2|41660.2|41704.8|41664.8|41694.8|41654.8|0
1621268560000|2021-05-17 16:22:40|41704.8|41664.8|41690.2|41650.2|41704.8|41664.8|41685.2|41645.2|2
1621268570000|2021-05-17 16:22:50|41689.8|41649.8|41684.8|41644.8|41689.8|41649.8|41684.8|41644.8|1
1621268580000|2021-05-17 16:23:00|41675.2|41635.2|41679.4|41639.4|41679.8|41639.8|41674.8|41634.8|5
1621268590000|2021-05-17 16:23:10|41674.8|41634.8|41679.4|41639.4|41679.4|41639.4|41674.8|41634.8|1
1621268600000|2021-05-17 16:23:20|||||||||5
1621268610000|2021-05-17 16:23:30|41674.8|41634.8|41670.2|41630.2|41674.8|41634.8|41664.8|41624.8|5
1621268620000|2021-05-17 16:23:40|41669.8|41629.8|41675.2|41635.2|41675.2|41635.2|41669.8|41629.8|0
1621268630000|2021-05-17 16:23:50|41670.2|41630.2|41670.2|41630.2|41670.2|41630.2|41670.2|41630.2|0
1621268640000|2021-05-17 16:24:00|41665.6|41625.6|41669.8|41629.8|41670.2|41630.2|41664.8|41624.8|5
1621268650000|2021-05-17 16:24:10|41674.8|41634.8|41669.8|41629.8|41679.4|41639.4|41669.8|41629.8|8
1621268660000|2021-05-17 16:24:20|41670.2|41630.2|41669.4|41629.4|41670.2|41630.2|41664.8|41624.8|1
1621268680000|2021-05-17 16:24:40|41669.8|41629.8|41679.4|41639.4|41679.4|41639.4|41669.8|41629.8|12
1621268690000|2021-05-17 16:24:50|41674.4|41634.4|41669.4|41629.4|41674.8|41634.8|41669.4|41629.4|4
1621268700000|2021-05-17 16:25:00|41664.8|41624.8|41674.8|41634.8|41674.8|41634.8|41664.8|41624.8|1
1621268710000|2021-05-17 16:25:10|41674.4|41634.4|41670.2|41630.2|41674.8|41634.8|41670.2|41630.2|8
1621268720000|2021-05-17 16:25:20|41674.8|41634.8|41679.8|41639.8|41679.8|41639.8|41674.8|41634.8|1
1621268730000|2021-05-17 16:25:30|41680.2|41640.2|41674.8|41634.8|41680.2|41640.2|41669.8|41629.8|0
1621268740000|2021-05-17 16:25:40|41679.8|41639.8|41679.8|41639.8|41679.8|41639.8|41679.8|41639.8|1
1621268750000|2021-05-17 16:25:50|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|1
1621268760000|2021-05-17 16:26:00|41675.6|41635.6|41680.2|41640.2|41680.2|41640.2|41675.6|41635.6|2
1621268770000|2021-05-17 16:26:10|41675.6|41635.6|41659.8|41619.8|41675.6|41635.6|41659.8|41619.8|3
1621268780000|2021-05-17 16:26:20|41655.2|41615.2|41659.8|41619.8|41659.8|41619.8|41655.2|41615.2|6
1621268790000|2021-05-17 16:26:30|41660.2|41620.2|41659.8|41619.8|41660.2|41620.2|41659.8|41619.8|0
1621268800000|2021-05-17 16:26:40|41660.2|41620.2|41655.2|41615.2|41660.2|41620.2|41655.2|41615.2|3
1621268810000|2021-05-17 16:26:50|41660.2|41620.2|41655.2|41615.2|41660.2|41620.2|41655.2|41615.2|3
1621268820000|2021-05-17 16:27:00|41655.6|41615.6|41665.2|41625.2|41665.6|41625.6|41655.6|41615.6|11
1621268830000|2021-05-17 16:27:10|41670.2|41630.2|41665.2|41625.2|41670.2|41630.2|41665.2|41625.2|4
1621268840000|2021-05-17 16:27:20|41660.6|41620.6|41670.2|41630.2|41670.2|41630.2|41660.2|41620.2|6
1621268850000|2021-05-17 16:27:30|41664.8|41624.8|41665.2|41625.2|41669.8|41629.8|41664.8|41624.8|11
1621268860000|2021-05-17 16:27:40|41660.2|41620.2|41650.6|41610.6|41660.2|41620.2|41650.6|41610.6|4
1621268870000|2021-05-17 16:27:50|41651|41611|41650.6|41610.6|41651|41611|41650.6|41610.6|0
1621268880000|2021-05-17 16:28:00|41646|41606|41650.6|41610.6|41650.6|41610.6|41646|41606|2
1621268890000|2021-05-17 16:28:10|41646|41606|41646|41606|41646|41606|41646|41606|1
1621268900000|2021-05-17 16:28:20|41650.6|41610.6|41655.2|41615.2|41655.2|41615.2|41650.6|41610.6|2
1621268910000|2021-05-17 16:28:30|41650.6|41610.6|41655.2|41615.2|41655.6|41615.6|41646|41606|5
1621268920000|2021-05-17 16:28:40|41650.6|41610.6|41646|41606|41650.6|41610.6|41646|41606|2
1621268930000|2021-05-17 16:28:50|41635.6|41595.6|41626|41586|41640.2|41600.2|41626|41586|25
1621268940000|2021-05-17 16:29:00|41625.6|41585.6|41626|41586|41630.6|41590.6|41625.2|41585.2|4
1621268950000|2021-05-17 16:29:10|41625.6|41585.6|41621|41581|41625.6|41585.6|41621|41581|1
1621268960000|2021-05-17 16:29:20|41616|41576|41615.6|41575.6|41620.6|41580.6|41615.6|41575.6|0
1621268970000|2021-05-17 16:29:30|41616|41576|41616|41576|41616|41576|41616|41576|3
1621268980000|2021-05-17 16:29:40|41615.6|41575.6|41620.2|41580.2|41624.7|41584.7|41615.6|41575.6|7
1621268990000|2021-05-17 16:29:50|41615.6|41575.6|41620.2|41580.2|41620.2|41580.2|41615.6|41575.6|9
1621269000000|2021-05-17 16:30:00|41620.6|41580.6|41620.2|41580.2|41625.6|41585.6|41620.2|41580.2|3
1621269010000|2021-05-17 16:30:10|41615.2|41575.2|41610.2|41570.2|41620.2|41580.2|41610.2|41570.2|5
1621269020000|2021-05-17 16:30:20|41605.6|41565.6|41610.2|41570.2|41615.2|41575.2|41605.6|41565.6|15
1621269030000|2021-05-17 16:30:30|41615.2|41575.2|41610.6|41570.6|41615.2|41575.2|41606|41566|8
1621269040000|2021-05-17 16:30:40|41610.2|41570.2|41624.7|41584.7|41624.7|41584.7|41605.6|41565.6|15
1621269050000|2021-05-17 16:30:50|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41615.6|41575.6|7
1621269070000|2021-05-17 16:31:10|41615.6|41575.6|41614.7|41574.7|41615.6|41575.6|41614.7|41574.7|1
1621269080000|2021-05-17 16:31:20|41610.2|41570.2|41615.2|41575.2|41624.7|41584.7|41610.2|41570.2|5
1621269090000|2021-05-17 16:31:30|41610.6|41570.6|41605.2|41565.2|41610.6|41570.6|41605.2|41565.2|3
1621269100000|2021-05-17 16:31:40|41605.6|41565.6|41605.2|41565.2|41605.6|41565.6|41605.2|41565.2|1
1621269110000|2021-05-17 16:31:50|41605.6|41565.6|41610.2|41570.2|41610.2|41570.2|41605.2|41565.2|1
1621269120000|2021-05-17 16:32:00|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|2
1621269130000|2021-05-17 16:32:10|41615.6|41575.6|41610.2|41570.2|41615.6|41575.6|41610.2|41570.2|7
1621269140000|2021-05-17 16:32:20|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|2
1621269150000|2021-05-17 16:32:30|41605.2|41565.2|41605.2|41565.2|41605.6|41565.6|41605.2|41565.2|3
1621269160000|2021-05-17 16:32:40|41604.7|41564.7|41614.3|41574.3|41614.3|41574.3|41604.7|41564.7|13
1621269170000|2021-05-17 16:32:50|41614.7|41574.7|41615.1|41575.1|41615.1|41575.1|41614.7|41574.7|1
1621269180000|2021-05-17 16:33:00|41614.7|41574.7|41624.7|41584.7|41624.7|41584.7|41614.7|41574.7|3
1621269190000|2021-05-17 16:33:10|41625.1|41585.1|41634.7|41594.7|41634.7|41594.7|41625.1|41585.1|4
1621269200000|2021-05-17 16:33:20|41630.1|41590.1|41625.1|41585.1|41630.1|41590.1|41620.1|41580.1|4
1621269210000|2021-05-17 16:33:30|41630.1|41590.1|41620.1|41580.1|41630.1|41590.1|41620.1|41580.1|1
1621269230000|2021-05-17 16:33:50|41615.6|41575.6|41615.6|41575.6|41615.6|41575.6|41615.6|41575.6|0
1621269240000|2021-05-17 16:34:00|41615.1|41575.1|41605.1|41565.1|41615.1|41575.1|41605.1|41565.1|7
1621269250000|2021-05-17 16:34:10|41600.1|41560.1|41609.7|41569.7|41614.7|41574.7|41600.1|41560.1|10
1621269260000|2021-05-17 16:34:20|41614.3|41574.3|41609.7|41569.7|41614.7|41574.7|41609.7|41569.7|4
1621269270000|2021-05-17 16:34:30|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|5
1621269280000|2021-05-17 16:34:40|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|0
1621269290000|2021-05-17 16:34:50|41605.1|41565.1|41614.7|41574.7|41614.7|41574.7|41605.1|41565.1|1
1621269300000|2021-05-17 16:35:00|41610.1|41570.1|41600.1|41560.1|41610.1|41570.1|41595.6|41555.6|4
1621269310000|2021-05-17 16:35:10|41604.7|41564.7|41610.1|41570.1|41610.6|41570.6|41604.7|41564.7|2
1621269320000|2021-05-17 16:35:20|41615.1|41575.1|41610.1|41570.1|41615.1|41575.1|41610.1|41570.1|0
1621269330000|2021-05-17 16:35:30|41615.1|41575.1|41634.7|41594.7|41634.7|41594.7|41615.1|41575.1|13
1621269340000|2021-05-17 16:35:40|41635.1|41595.1|41635.1|41595.1|41640.1|41600.1|41635.1|41595.1|22
1621269350000|2021-05-17 16:35:50|41634.7|41594.7|41640.1|41600.1|41644.7|41604.7|41634.7|41594.7|5
1621269360000|2021-05-17 16:36:00|41644.7|41604.7|41640.1|41600.1|41645.1|41605.1|41640.1|41600.1|2
1621269370000|2021-05-17 16:36:10|41635.1|41595.1|41630.1|41590.1|41640.1|41600.1|41630.1|41590.1|7
1621269380000|2021-05-17 16:36:20|41640.1|41600.1|41635.5|41595.5|41640.1|41600.1|41635.5|41595.5|10
1621269390000|2021-05-17 16:36:30|41640.1|41600.1|41640.1|41600.1|41640.1|41600.1|41635.5|41595.5|1
1621269400000|2021-05-17 16:36:40|41635.5|41595.5|41630.5|41590.5|41635.5|41595.5|41630.1|41590.1|14
1621269410000|2021-05-17 16:36:50|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|41634.7|41594.7|3
1621269420000|2021-05-17 16:37:00|41635.5|41595.5|41650.1|41610.1|41650.1|41610.1|41630.1|41590.1|10
1621269430000|2021-05-17 16:37:10|41645.5|41605.5|41640.5|41600.5|41645.5|41605.5|41640.5|41600.5|1
1621269440000|2021-05-17 16:37:20|41645.1|41605.1|41645.5|41605.5|41650.1|41610.1|41645.1|41605.1|0
1621269450000|2021-05-17 16:37:30|41650.1|41610.1|41645.5|41605.5|41650.1|41610.1|41645.5|41605.5|2
1621269460000|2021-05-17 16:37:40|41650.1|41610.1|41655.1|41615.1|41655.1|41615.1|41650.1|41610.1|3
1621269470000|2021-05-17 16:37:50|41655.5|41615.5|41655.5|41615.5|41655.5|41615.5|41655.1|41615.1|1
1621269480000|2021-05-17 16:38:00|41660.5|41620.5|41660.1|41620.1|41660.5|41620.5|41660.1|41620.1|7
1621269490000|2021-05-17 16:38:10|41660.5|41620.5|41655.1|41615.1|41660.5|41620.5|41655.1|41615.1|7
1621269500000|2021-05-17 16:38:20|41650.1|41610.1|41655.5|41615.5|41655.5|41615.5|41650.1|41610.1|0
1621269510000|2021-05-17 16:38:30|41655.1|41615.1|41655.5|41615.5|41655.5|41615.5|41655.1|41615.1|0
1621269520000|2021-05-17 16:38:40|41655.1|41615.1|41640.1|41600.1|41655.1|41615.1|41635.5|41595.5|23
1621269530000|2021-05-17 16:38:50|41640.5|41600.5|41635.5|41595.5|41640.5|41600.5|41635.5|41595.5|13
1621269540000|2021-05-17 16:39:00|||||||||9
1621269550000|2021-05-17 16:39:10|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|19
1621269560000|2021-05-17 16:39:20|41636|41596|41635.9|41595.9|41636|41596|41635.9|41595.9|0
1621269570000|2021-05-17 16:39:30|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|1
1621269580000|2021-05-17 16:39:40|41635.1|41595.1|41635.5|41595.5|41635.5|41595.5|41635.1|41595.1|4
1621269590000|2021-05-17 16:39:50|41640.1|41600.1|41635.5|41595.5|41640.1|41600.1|41635.5|41595.5|1
1621269600000|2021-05-17 16:40:00|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|1
1621269610000|2021-05-17 16:40:10|||||||||23
1621269620000|2021-05-17 16:40:20|41635.5|41595.5|41635.1|41595.1|41635.5|41595.5|41635.1|41595.1|4
1621269630000|2021-05-17 16:40:30|41625.1|41585.1|41595.5|41555.5|41625.1|41585.1|41595.5|41555.5|36
1621269640000|2021-05-17 16:40:40|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|4
1621269650000|2021-05-17 16:40:50|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|3
1621269660000|2021-05-17 16:41:00|41595.1|41555.1|41605.1|41565.1|41605.1|41565.1|41595.1|41555.1|5
1621269670000|2021-05-17 16:41:10|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|1
1621269680000|2021-05-17 16:41:20|41610.1|41570.1|41595.5|41555.5|41610.1|41570.1|41595.5|41555.5|8
1621269700000|2021-05-17 16:41:40|41600.9|41560.9|41600.5|41560.5|41605.5|41565.5|41600.5|41560.5|10
1621269710000|2021-05-17 16:41:50|41600.9|41560.9|41600.5|41560.5|41605.5|41565.5|41595.9|41555.9|1
1621269720000|2021-05-17 16:42:00|41605.5|41565.5|41600.5|41560.5|41605.5|41565.5|41595.5|41555.5|17
1621269730000|2021-05-17 16:42:10|41605.1|41565.1|41595.5|41555.5|41605.5|41565.5|41595.5|41555.5|4
1621269740000|2021-05-17 16:42:20|||||||||2
1621269750000|2021-05-17 16:42:30|41605.5|41565.5|41605.1|41565.1|41605.5|41565.5|41605.1|41565.1|1
1621269760000|2021-05-17 16:42:40|41600.1|41560.1|41605.5|41565.5|41605.5|41565.5|41600.1|41560.1|13
1621269770000|2021-05-17 16:42:50|41600.5|41560.5|41610.5|41570.5|41610.5|41570.5|41600.5|41560.5|8
1621269780000|2021-05-17 16:43:00|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41605.5|41565.5|0
1621269790000|2021-05-17 16:43:10|41610.5|41570.5|41615.5|41575.5|41615.5|41575.5|41610.1|41570.1|0
1621269800000|2021-05-17 16:43:20|41620.5|41580.5|41615.5|41575.5|41620.5|41580.5|41615.5|41575.5|14
1621269820000|2021-05-17 16:43:40|41615.1|41575.1|41615.5|41575.5|41615.5|41575.5|41615.1|41575.1|4
1621269830000|2021-05-17 16:43:50|41615.1|41575.1|41610.5|41570.5|41615.5|41575.5|41610.5|41570.5|9
1621269840000|2021-05-17 16:44:00|41605.9|41565.9|41600.5|41560.5|41605.9|41565.9|41600.5|41560.5|1
1621269850000|2021-05-17 16:44:10|41595.5|41555.5|41600.1|41560.1|41600.5|41560.5|41595.5|41555.5|2
1621269860000|2021-05-17 16:44:20|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41600.5|41560.5|1
1621269880000|2021-05-17 16:44:40|41605.1|41565.1|41605.1|41565.1|41605.5|41565.5|41605.1|41565.1|1
1621269890000|2021-05-17 16:44:50|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|6
1621269900000|2021-05-17 16:45:00|41605.1|41565.1|41605.5|41565.5|41605.5|41565.5|41605.1|41565.1|16
1621269910000|2021-05-17 16:45:10|41605.1|41565.1|41600.1|41560.1|41605.1|41565.1|41600.1|41560.1|12
1621269920000|2021-05-17 16:45:20|41615.5|41575.5|41625.1|41585.1|41625.1|41585.1|41615.5|41575.5|14
1621269930000|2021-05-17 16:45:30|41620.5|41580.5|41625.1|41585.1|41635.1|41595.1|41620.1|41580.1|26
1621269940000|2021-05-17 16:45:40|41620.1|41580.1|41620.1|41580.1|41625.1|41585.1|41620.1|41580.1|23
1621269950000|2021-05-17 16:45:50|41615.5|41575.5|41610.1|41570.1|41615.5|41575.5|41610.1|41570.1|0
1621269960000|2021-05-17 16:46:00|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.1|41565.1|3
1621269970000|2021-05-17 16:46:10|41610.1|41570.1|41605.5|41565.5|41610.1|41570.1|41605.5|41565.5|3
1621269980000|2021-05-17 16:46:20|41605.9|41565.9|41615|41575|41615|41575|41605.9|41565.9|8
1621269990000|2021-05-17 16:46:30|41620.5|41580.5|41615.5|41575.5|41620.5|41580.5|41615.5|41575.5|15
1621270000000|2021-05-17 16:46:40|41615.9|41575.9|41615.9|41575.9|41615.9|41575.9|41615.9|41575.9|2
1621270010000|2021-05-17 16:46:50|41615.5|41575.5|41615|41575|41625|41585|41615|41575|2
1621270020000|2021-05-17 16:47:00|41610.5|41570.5|41610|41570|41610.5|41570.5|41605.5|41565.5|4
1621270030000|2021-05-17 16:47:10|41614.6|41574.6|41620|41580|41625|41585|41614.6|41574.6|9
1621270040000|2021-05-17 16:47:20|41624.6|41584.6|41620.5|41580.5|41624.6|41584.6|41620|41580|0
1621270050000|2021-05-17 16:47:30|41620|41580|41615.5|41575.5|41620|41580|41615.5|41575.5|7
1621270060000|2021-05-17 16:47:40|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|1
1621270070000|2021-05-17 16:47:50|41610|41570|41610|41570|41610|41570|41610|41570|0
1621270090000|2021-05-17 16:48:10|41605.5|41565.5|41600|41560|41610|41570|41600|41560|2
1621270100000|2021-05-17 16:48:20|41604.6|41564.6|41605.5|41565.5|41605.9|41565.9|41604.6|41564.6|1
1621270110000|2021-05-17 16:48:30|41605.9|41565.9|41605.5|41565.5|41605.9|41565.9|41605.5|41565.5|1
1621270120000|2021-05-17 16:48:40|41605.9|41565.9|41605.9|41565.9|41610.5|41570.5|41605.5|41565.5|0
1621270130000|2021-05-17 16:48:50|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|0
1621270140000|2021-05-17 16:49:00|41600.9|41560.9|41605.5|41565.5|41605.5|41565.5|41600.9|41560.9|1
1621270150000|2021-05-17 16:49:10|41605|41565|41600.5|41560.5|41605|41565|41600.5|41560.5|0
1621270160000|2021-05-17 16:49:20|41600.9|41560.9|41595.5|41555.5|41600.9|41560.9|41585.9|41545.9|8
1621270170000|2021-05-17 16:49:30|41590.5|41550.5|41585.9|41545.9|41590.9|41550.9|41585.9|41545.9|13
1621270180000|2021-05-17 16:49:40|41595.5|41555.5|41595.4|41555.4|41600.9|41560.9|41590.9|41550.9|9
1621270190000|2021-05-17 16:49:50|41595.9|41555.9|41600.9|41560.9|41600.9|41560.9|41595.9|41555.9|1
1621270200000|2021-05-17 16:50:00|41605.4|41565.4|41605.4|41565.4|41605.9|41565.9|41600.9|41560.9|1
1621270210000|2021-05-17 16:50:10|41600.9|41560.9|41605.4|41565.4|41605.4|41565.4|41600.9|41560.9|1
1621270220000|2021-05-17 16:50:20|41605.9|41565.9|41620.4|41580.4|41620.9|41580.9|41605.4|41565.4|3
1621270230000|2021-05-17 16:50:30|41615.9|41575.9|41615.9|41575.9|41620.4|41580.4|41615.4|41575.4|2
1621270240000|2021-05-17 16:50:40|41615.4|41575.4|41615.4|41575.4|41620.4|41580.4|41615.4|41575.4|2
1621270260000|2021-05-17 16:51:00|41616.3|41576.3|41616.3|41576.3|41620.9|41580.9|41615.9|41575.9|2
1621270270000|2021-05-17 16:51:10|41620.9|41580.9|41615.9|41575.9|41620.9|41580.9|41615.9|41575.9|1
1621270280000|2021-05-17 16:51:20|41616.3|41576.3|41620.9|41580.9|41620.9|41580.9|41616.3|41576.3|5
1621270290000|2021-05-17 16:51:30|||||||||1
1621270300000|2021-05-17 16:51:40|41616.3|41576.3|41620.9|41580.9|41620.9|41580.9|41616.3|41576.3|1
1621270310000|2021-05-17 16:51:50|41616.3|41576.3|41620.9|41580.9|41620.9|41580.9|41616.3|41576.3|0
1621270320000|2021-05-17 16:52:00|41621.3|41581.3|41626.3|41586.3|41630.9|41590.9|41621.3|41581.3|7
1621270330000|2021-05-17 16:52:10|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|2
1621270340000|2021-05-17 16:52:20|41625.9|41585.9|41621.3|41581.3|41625.9|41585.9|41621.3|41581.3|0
1621270350000|2021-05-17 16:52:30|41625.9|41585.9|41626.3|41586.3|41626.3|41586.3|41625.9|41585.9|4
1621270360000|2021-05-17 16:52:40|41625.9|41585.9|41626.3|41586.3|41626.3|41586.3|41625.9|41585.9|2
1621270370000|2021-05-17 16:52:50|41636.3|41596.3|41640.9|41600.9|41646.3|41606.3|41636.3|41596.3|6
1621270380000|2021-05-17 16:53:00|41645.9|41605.9|41646.3|41606.3|41646.3|41606.3|41645.9|41605.9|0
1621270390000|2021-05-17 16:53:10|41645.8|41605.8|41650.8|41610.8|41650.8|41610.8|41645.8|41605.8|9
1621270400000|2021-05-17 16:53:20|41651.3|41611.3|41641.7|41601.7|41651.3|41611.3|41636.7|41596.7|8
1621270410000|2021-05-17 16:53:30|41641.3|41601.3|41641.3|41601.3|41641.7|41601.7|41641.3|41601.3|2
1621270420000|2021-05-17 16:53:40|41640.8|41600.8|41640.8|41600.8|41640.8|41600.8|41636.3|41596.3|1
1621270430000|2021-05-17 16:53:50|41636.3|41596.3|41636.3|41596.3|41640.8|41600.8|41635.8|41595.8|0
1621270440000|2021-05-17 16:54:00|41635.8|41595.8|41621.7|41581.7|41635.8|41595.8|41616.7|41576.7|14
1621270450000|2021-05-17 16:54:10|41616.7|41576.7|41626.7|41586.7|41626.7|41586.7|41616.7|41576.7|6
1621270460000|2021-05-17 16:54:20|41626.3|41586.3|41621.7|41581.7|41626.3|41586.3|41616.7|41576.7|4
1621270470000|2021-05-17 16:54:30|41617.1|41577.1|41611.7|41571.7|41621.7|41581.7|41611.7|41571.7|9
1621270480000|2021-05-17 16:54:40|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|41611.3|41571.3|2
1621270490000|2021-05-17 16:54:50|41611.7|41571.7|41616.3|41576.3|41616.3|41576.3|41611.7|41571.7|4
1621270500000|2021-05-17 16:55:00|41616.7|41576.7|41621.3|41581.3|41621.7|41581.7|41616.7|41576.7|16
1621270510000|2021-05-17 16:55:10|41626.7|41586.7|41630.8|41590.8|41631.3|41591.3|41626.3|41586.3|11
1621270520000|2021-05-17 16:55:20|41646.3|41606.3|41646.3|41606.3|41650.8|41610.8|41646.3|41606.3|4
1621270530000|2021-05-17 16:55:30|41655.8|41615.8|41656.3|41616.3|41656.3|41616.3|41655.8|41615.8|1
1621270540000|2021-05-17 16:55:40|41646.3|41606.3|41641.7|41601.7|41646.3|41606.3|41641.3|41601.3|5
1621270550000|2021-05-17 16:55:50|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|1
1621270560000|2021-05-17 16:56:00|41641.3|41601.3|41641.3|41601.3|41641.7|41601.7|41636.3|41596.3|2
1621270570000|2021-05-17 16:56:10|41646.3|41606.3|41656.3|41616.3|41656.3|41616.3|41646.3|41606.3|8
1621270580000|2021-05-17 16:56:20|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|3
1621270590000|2021-05-17 16:56:30|41651.3|41611.3|41651.3|41611.3|41651.3|41611.3|41651.3|41611.3|0
1621270600000|2021-05-17 16:56:40|41646.7|41606.7|41646.7|41606.7|41651.7|41611.7|41646.7|41606.7|0
1621270610000|2021-05-17 16:56:50|41651.2|41611.2|41651.7|41611.7|41651.7|41611.7|41646.7|41606.7|6
1621270620000|2021-05-17 16:57:00|41646.7|41606.7|41641.7|41601.7|41646.7|41606.7|41641.7|41601.7|1
1621270630000|2021-05-17 16:57:10|41646.2|41606.2|41631.7|41591.7|41646.2|41606.2|41631.2|41591.2|8
1621270640000|2021-05-17 16:57:20|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|0
1621270660000|2021-05-17 16:57:40|41626.2|41586.2|41641.7|41601.7|41641.7|41601.7|41626.2|41586.2|26
1621270670000|2021-05-17 16:57:50|41646.2|41606.2|41661.7|41621.7|41661.7|41621.7|41641.7|41601.7|24
1621270690000|2021-05-17 16:58:10|41652.5|41612.5|41647.1|41607.1|41652.5|41612.5|41647.1|41607.1|9
1621270700000|2021-05-17 16:58:20|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|1
1621270710000|2021-05-17 16:58:30|41647.1|41607.1|41651.7|41611.7|41651.7|41611.7|41647.1|41607.1|0
1621270720000|2021-05-17 16:58:40|41651.2|41611.2|41651.7|41611.7|41651.7|41611.7|41646.7|41606.7|2
1621270730000|2021-05-17 16:58:50|41656.2|41616.2|41652.5|41612.5|41657.1|41617.1|41652.5|41612.5|14
1621270740000|2021-05-17 16:59:00|41651.7|41611.7|41641.7|41601.7|41651.7|41611.7|41637.1|41597.1|2
1621270750000|2021-05-17 16:59:10|41637.1|41597.1|41641.7|41601.7|41641.7|41601.7|41637.1|41597.1|1
1621270760000|2021-05-17 16:59:20|41637.1|41597.1|41637.1|41597.1|41641.7|41601.7|41636.2|41596.2|4
1621270770000|2021-05-17 16:59:30|41636.2|41596.2|41641.2|41601.2|41641.2|41601.2|41631.7|41591.7|17
1621270780000|2021-05-17 16:59:40|41645.8|41605.8|41646.2|41606.2|41646.2|41606.2|41645.8|41605.8|1
1621270790000|2021-05-17 16:59:50|41641.2|41601.2|41646.2|41606.2|41646.2|41606.2|41641.2|41601.2|11
1621270800000|2021-05-17 17:00:00|41646.7|41606.7|41646.2|41606.2|41646.7|41606.7|41646.2|41606.2|11
1621270810000|2021-05-17 17:00:10|41646.7|41606.7|41636.2|41596.2|41646.7|41606.7|41636.2|41596.2|11
1621270820000|2021-05-17 17:00:20|41627.1|41587.1|41631.6|41591.6|41636.2|41596.2|41627.1|41587.1|8
1621270830000|2021-05-17 17:00:30|41627.1|41587.1|41627.1|41587.1|41627.1|41587.1|41626.6|41586.6|0
1621270840000|2021-05-17 17:00:40|41626.6|41586.6|41627.1|41587.1|41631.6|41591.6|41626.6|41586.6|6
1621270850000|2021-05-17 17:00:50|41631.6|41591.6|41641.6|41601.6|41641.6|41601.6|41631.2|41591.2|16
1621270870000|2021-05-17 17:01:10|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|0
1621270880000|2021-05-17 17:01:20|41655.8|41615.8|41661.2|41621.2|41666.2|41626.2|41655.8|41615.8|13
1621270890000|2021-05-17 17:01:30|41666.2|41626.2|41661.6|41621.6|41666.2|41626.2|41661.2|41621.2|5
1621270900000|2021-05-17 17:01:40|41661.2|41621.2|41661.6|41621.6|41661.6|41621.6|41656.2|41616.2|0
1621270910000|2021-05-17 17:01:50|41675.8|41635.8|41681.6|41641.6|41686.2|41646.2|41675.8|41635.8|17
1621270920000|2021-05-17 17:02:00|41681.2|41641.2|41676.2|41636.2|41681.6|41641.6|41676.2|41636.2|0
1621270930000|2021-05-17 17:02:10|41676.6|41636.6|41676.2|41636.2|41676.6|41636.6|41671.6|41631.6|0
1621270940000|2021-05-17 17:02:20|41666.2|41626.2|41666.2|41626.2|41671.2|41631.2|41666.2|41626.2|1
1621270950000|2021-05-17 17:02:30|41671.2|41631.2|41671.6|41631.6|41671.6|41631.6|41671.2|41631.2|8
1621270960000|2021-05-17 17:02:40|41676.2|41636.2|41671.6|41631.6|41676.2|41636.2|41671.6|41631.6|3
1621270970000|2021-05-17 17:02:50|41676.2|41636.2|41676.2|41636.2|41676.2|41636.2|41676.2|41636.2|0
1621270980000|2021-05-17 17:03:00|41671.6|41631.6|41666.6|41626.6|41676.2|41636.2|41666.6|41626.6|2
1621270990000|2021-05-17 17:03:10|41671.6|41631.6|41666.2|41626.2|41676.2|41636.2|41666.2|41626.2|5
1621271000000|2021-05-17 17:03:20|41661.2|41621.2|41661.6|41621.6|41666.2|41626.2|41661.2|41621.2|3
1621271010000|2021-05-17 17:03:30|41656.2|41616.2|41656.2|41616.2|41656.6|41616.6|41656.2|41616.2|4
1621271030000|2021-05-17 17:03:50|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|41661.2|41621.2|1
1621271040000|2021-05-17 17:04:00|41656.6|41616.6|41656.2|41616.2|41656.6|41616.6|41656.2|41616.2|0
1621271050000|2021-05-17 17:04:10|41665.3|41625.3|41661.6|41621.6|41666.2|41626.2|41661.2|41621.2|5
1621271060000|2021-05-17 17:04:20|41666.2|41626.2|41661.6|41621.6|41666.2|41626.2|41661.6|41621.6|10
1621271070000|2021-05-17 17:04:30|41661.2|41621.2|41646.6|41606.6|41666.2|41626.2|41646.6|41606.6|14
1621271080000|2021-05-17 17:04:40|41651.6|41611.6|41646.6|41606.6|41651.6|41611.6|41646.6|41606.6|8
1621271090000|2021-05-17 17:04:50|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|0
1621271100000|2021-05-17 17:05:00|41636.6|41596.6|41641.2|41601.2|41641.2|41601.2|41636.6|41596.6|5
1621271110000|2021-05-17 17:05:10|41641.6|41601.6|41626.2|41586.2|41641.6|41601.6|41626.2|41586.2|5
1621271120000|2021-05-17 17:05:20|41626.6|41586.6|41636.6|41596.6|41646.6|41606.6|41626.2|41586.2|12
1621271130000|2021-05-17 17:05:30|||||||||2
1621271140000|2021-05-17 17:05:40|41646.2|41606.2|41641.6|41601.6|41646.2|41606.2|41641.2|41601.2|10
1621271150000|2021-05-17 17:05:50|41636.6|41596.6|41636.2|41596.2|41636.6|41596.6|41636.2|41596.2|0
1621271160000|2021-05-17 17:06:00|41636.6|41596.6|41636.2|41596.2|41645.8|41605.8|41630.8|41590.8|13
1621271170000|2021-05-17 17:06:10|41635.8|41595.8|41631.2|41591.2|41635.8|41595.8|41631.2|41591.2|9
1621271180000|2021-05-17 17:06:20|41630.8|41590.8|41621.2|41581.2|41630.8|41590.8|41621.2|41581.2|12
1621271190000|2021-05-17 17:06:30|41616.6|41576.6|41640.8|41600.8|41645.3|41605.3|41616.6|41576.6|23
1621271200000|2021-05-17 17:06:40|41636.2|41596.2|41626.2|41586.2|41640.8|41600.8|41616.2|41576.2|37
1621271220000|2021-05-17 17:07:00|41635.3|41595.3|41625.7|41585.7|41635.3|41595.3|41625.7|41585.7|19
1621271230000|2021-05-17 17:07:10|41625.3|41585.3|41625.3|41585.3|41625.7|41585.7|41625.3|41585.3|0
1621271240000|2021-05-17 17:07:20|41629.9|41589.9|41630.7|41590.7|41635.3|41595.3|41629.9|41589.9|16
1621271250000|2021-05-17 17:07:30|41625.7|41585.7|41630.7|41590.7|41635.3|41595.3|41625.7|41585.7|6
1621271260000|2021-05-17 17:07:40|41635.3|41595.3|41635.7|41595.7|41635.7|41595.7|41635.3|41595.3|0
1621271270000|2021-05-17 17:07:50|41635.3|41595.3|41630.7|41590.7|41635.3|41595.3|41630.7|41590.7|0
1621271280000|2021-05-17 17:08:00|41625.3|41585.3|41616.2|41576.2|41625.3|41585.3|41616.2|41576.2|3
1621271290000|2021-05-17 17:08:10|41620.7|41580.7|41620.7|41580.7|41620.7|41580.7|41616.2|41576.2|11
1621271300000|2021-05-17 17:08:20|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|41616.2|41576.2|4
1621271310000|2021-05-17 17:08:30|41621.2|41581.2|41616.2|41576.2|41621.2|41581.2|41616.2|41576.2|1
1621271320000|2021-05-17 17:08:40|41620.7|41580.7|41616.2|41576.2|41620.7|41580.7|41616.2|41576.2|0
1621271330000|2021-05-17 17:08:50|||||||||4
1621271340000|2021-05-17 17:09:00|41616.6|41576.6|41616.2|41576.2|41616.6|41576.6|41616.2|41576.2|5
1621271350000|2021-05-17 17:09:10|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|2
1621271360000|2021-05-17 17:09:20|41635.7|41595.7|41626.2|41586.2|41635.7|41595.7|41626.2|41586.2|11
1621271370000|2021-05-17 17:09:30|41620.7|41580.7|41630.7|41590.7|41630.7|41590.7|41620.7|41580.7|1
1621271380000|2021-05-17 17:09:40|41625.7|41585.7|41620.7|41580.7|41625.7|41585.7|41620.7|41580.7|2
1621271390000|2021-05-17 17:09:50|41616.2|41576.2|41625.7|41585.7|41626.2|41586.2|41616.2|41576.2|1
1621271400000|2021-05-17 17:10:00|41626.2|41586.2|41630.7|41590.7|41630.7|41590.7|41626.2|41586.2|8
1621271410000|2021-05-17 17:10:10|41635.3|41595.3|41640.7|41600.7|41640.7|41600.7|41635.3|41595.3|12
1621271420000|2021-05-17 17:10:20|41645.3|41605.3|41645.3|41605.3|41645.7|41605.7|41640.7|41600.7|8
1621271440000|2021-05-17 17:10:40|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.3|41605.3|1
1621271450000|2021-05-17 17:10:50|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|2
1621271460000|2021-05-17 17:11:00|41636.1|41596.1|41640.7|41600.7|41645.3|41605.3|41636.1|41596.1|10
1621271480000|2021-05-17 17:11:20|41636.1|41596.1|41640.7|41600.7|41640.7|41600.7|41636.1|41596.1|0
1621271490000|2021-05-17 17:11:30|41636.1|41596.1|41636.1|41596.1|41640.7|41600.7|41636.1|41596.1|12
1621271500000|2021-05-17 17:11:40|41640.7|41600.7|41645.7|41605.7|41645.7|41605.7|41640.7|41600.7|3
1621271510000|2021-05-17 17:11:50|41646.1|41606.1|41650.7|41610.7|41656.1|41616.1|41646.1|41606.1|30
1621271520000|2021-05-17 17:12:00|41646.1|41606.1|41646.1|41606.1|41646.1|41606.1|41646.1|41606.1|1
1621271530000|2021-05-17 17:12:10|41641.1|41601.1|41640.7|41600.7|41641.1|41601.1|41636.1|41596.1|4
1621271540000|2021-05-17 17:12:20|41636.1|41596.1|41640.7|41600.7|41640.7|41600.7|41636.1|41596.1|4
1621271550000|2021-05-17 17:12:30|41636.1|41596.1|41640.7|41600.7|41645.3|41605.3|41636.1|41596.1|2
1621271560000|2021-05-17 17:12:40|41645.7|41605.7|41646.1|41606.1|41646.1|41606.1|41645.7|41605.7|0
1621271570000|2021-05-17 17:12:50|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|6
1621271580000|2021-05-17 17:13:00|41631.1|41591.1|41616.1|41576.1|41631.1|41591.1|41616.1|41576.1|10
1621271590000|2021-05-17 17:13:10|41611.6|41571.6|41611.6|41571.6|41611.6|41571.6|41611.6|41571.6|2
1621271600000|2021-05-17 17:13:20|41616.1|41576.1|41625.7|41585.7|41625.7|41585.7|41616.1|41576.1|8
1621271610000|2021-05-17 17:13:30|41631.1|41591.1|41636.1|41596.1|41636.1|41596.1|41631.1|41591.1|5
1621271620000|2021-05-17 17:13:40|41631.1|41591.1|41631.1|41591.1|41631.1|41591.1|41631.1|41591.1|5
1621271630000|2021-05-17 17:13:50|41626.6|41586.6|41636.1|41596.1|41636.1|41596.1|41626.1|41586.1|9
1621271640000|2021-05-17 17:14:00|41636.6|41596.6|41636.1|41596.1|41636.6|41596.6|41635.7|41595.7|61
1621271650000|2021-05-17 17:14:10|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|1
1621271660000|2021-05-17 17:14:20|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|0
1621271670000|2021-05-17 17:14:30|41631.5|41591.5|41626.1|41586.1|41631.5|41591.5|41626.1|41586.1|1
1621271680000|2021-05-17 17:14:40|41626.5|41586.5|41626.1|41586.1|41626.5|41586.5|41626.1|41586.1|1
1621271700000|2021-05-17 17:15:00|||||||||4
1621271710000|2021-05-17 17:15:10|41625.7|41585.7|41601.5|41561.5|41625.7|41585.7|41601.5|41561.5|44
1621271720000|2021-05-17 17:15:20|41597|41557|41601.5|41561.5|41606.5|41566.5|41597|41557|8
1621271730000|2021-05-17 17:15:30|41597|41557|41597|41557|41597|41557|41597|41557|12
1621271740000|2021-05-17 17:15:40|41592|41552|41597|41557|41597|41557|41592|41552|2
1621271750000|2021-05-17 17:15:50|41592.4|41552.4|41587|41547|41592.4|41552.4|41587|41547|4
1621271760000|2021-05-17 17:16:00|41596.5|41556.5|41591.5|41551.5|41596.5|41556.5|41591.5|41551.5|13
1621271770000|2021-05-17 17:16:10|41587|41547|41587|41547|41596.5|41556.5|41586.5|41546.5|0
1621271780000|2021-05-17 17:16:20|41586.5|41546.5|41586.5|41546.5|41587|41547|41586.5|41546.5|11
1621271790000|2021-05-17 17:16:30|41591.5|41551.5|41591.5|41551.5|41591.5|41551.5|41591.5|41551.5|7
1621271800000|2021-05-17 17:16:40|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|41596.1|41556.1|3
1621271810000|2021-05-17 17:16:50|41597|41557|41597|41557|41597|41557|41597|41557|0
1621271820000|2021-05-17 17:17:00|||||||||3
1621271830000|2021-05-17 17:17:10|41587|41547|41587|41547|41587|41547|41587|41547|18
1621271840000|2021-05-17 17:17:20|41576.5|41536.5|41577|41537|41577.4|41537.4|41576.5|41536.5|57
1621271850000|2021-05-17 17:17:30|41577.4|41537.4|41577.4|41537.4|41582.4|41542.4|41577|41537|37
1621271860000|2021-05-17 17:17:40|41582.4|41542.4|41567.8|41527.8|41582.4|41542.4|41567.8|41527.8|19
1621271870000|2021-05-17 17:17:50|41557.8|41517.8|41548.2|41508.2|41557.8|41517.8|41547.8|41507.8|60
1621271880000|2021-05-17 17:18:00|41547.8|41507.8|41543.2|41503.2|41547.8|41507.8|41538.2|41498.2|42
1621271890000|2021-05-17 17:18:10|41542.8|41502.8|41547.8|41507.8|41557.8|41517.8|41542.8|41502.8|13
1621271900000|2021-05-17 17:18:20|41543.2|41503.2|41542.8|41502.8|41547.8|41507.8|41542.8|41502.8|5
1621271910000|2021-05-17 17:18:30|41547.8|41507.8|41562.8|41522.8|41562.8|41522.8|41543.2|41503.2|26
1621271920000|2021-05-17 17:18:40|41567.4|41527.4|41563.2|41523.2|41567.8|41527.8|41562.8|41522.8|7
1621271930000|2021-05-17 17:18:50|41562.8|41522.8|41563.2|41523.2|41567.8|41527.8|41557.8|41517.8|18
1621271940000|2021-05-17 17:19:00|41562.8|41522.8|41563.2|41523.2|41567.8|41527.8|41562.8|41522.8|3
1621271950000|2021-05-17 17:19:10|41567.8|41527.8|41567.8|41527.8|41567.8|41527.8|41563.2|41523.2|3
1621271960000|2021-05-17 17:19:20|41567.4|41527.4|41553.7|41513.7|41569.1|41529.1|41553.7|41513.7|78
1621271970000|2021-05-17 17:19:30|41558.7|41518.7|41553.7|41513.7|41558.7|41518.7|41549.1|41509.1|9
1621271980000|2021-05-17 17:19:40|41549.1|41509.1|41558.7|41518.7|41568.7|41528.7|41549.1|41509.1|7
1621271990000|2021-05-17 17:19:50|41554.1|41514.1|41558.6|41518.6|41558.7|41518.7|41548.6|41508.6|11
1621272000000|2021-05-17 17:20:00|41554.1|41514.1|41554.1|41514.1|41558.6|41518.6|41553.6|41513.6|10
1621272010000|2021-05-17 17:20:10|41554.5|41514.5|41558.6|41518.6|41568.6|41528.6|41554.5|41514.5|41
1621272020000|2021-05-17 17:20:20|41554.1|41514.1|41549.1|41509.1|41554.1|41514.1|41549.1|41509.1|4
1621272030000|2021-05-17 17:20:30|41558.6|41518.6|41548.6|41508.6|41558.6|41518.6|41548.6|41508.6|16
1621272040000|2021-05-17 17:20:40|41544.1|41504.1|41558.6|41518.6|41568.2|41528.2|41543.6|41503.6|4
1621272050000|2021-05-17 17:20:50|41554.1|41514.1|41549.1|41509.1|41554.1|41514.1|41549.1|41509.1|10
1621272060000|2021-05-17 17:21:00|41548.6|41508.6|41544.1|41504.1|41549.1|41509.1|41543.6|41503.6|5
1621272070000|2021-05-17 17:21:10|41543.6|41503.6|41539.1|41499.1|41548.6|41508.6|41539.1|41499.1|35
1621272080000|2021-05-17 17:21:20|41538.6|41498.6|41538.6|41498.6|41539.1|41499.1|41538.6|41498.6|41
1621272090000|2021-05-17 17:21:30|||||||||7
1621272100000|2021-05-17 17:21:40|41539.1|41499.1|41538.6|41498.6|41539.1|41499.1|41538.6|41498.6|2
1621272110000|2021-05-17 17:21:50|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|9
1621272120000|2021-05-17 17:22:00|41538.6|41498.6|41534.1|41494.1|41539.1|41499.1|41529.1|41489.1|8
1621272130000|2021-05-17 17:22:10|41529.1|41489.1|41534.1|41494.1|41539.1|41499.1|41529.1|41489.1|10
1621272140000|2021-05-17 17:22:20|41529.1|41489.1|41529.1|41489.1|41539.1|41499.1|41529.1|41489.1|2
1621272150000|2021-05-17 17:22:30|41534.1|41494.1|41539.1|41499.1|41539.1|41499.1|41534.1|41494.1|1
1621272160000|2021-05-17 17:22:40|41534.1|41494.1|41539.1|41499.1|41539.1|41499.1|41534.1|41494.1|3
1621272170000|2021-05-17 17:22:50|41529.1|41489.1|41534.1|41494.1|41538.6|41498.6|41529.1|41489.1|10
1621272180000|2021-05-17 17:23:00|41538.6|41498.6|41529.1|41489.1|41539.1|41499.1|41529.1|41489.1|7
1621272190000|2021-05-17 17:23:10|41534.1|41494.1|41529.1|41489.1|41534.1|41494.1|41529.1|41489.1|8
1621272200000|2021-05-17 17:23:20|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|27
1621272210000|2021-05-17 17:23:30|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|0
1621272220000|2021-05-17 17:23:40|41539.1|41499.1|41538.6|41498.6|41539.1|41499.1|41538.6|41498.6|0
1621272230000|2021-05-17 17:23:50|41539.1|41499.1|41529.1|41489.1|41539.1|41499.1|41529.1|41489.1|22
1621272240000|2021-05-17 17:24:00|41529|41489|41529|41489|41529|41489|41529|41489|6
1621272250000|2021-05-17 17:24:10|41529.5|41489.5|41534|41494|41534|41494|41528.6|41488.6|21
1621272260000|2021-05-17 17:24:20|41529.5|41489.5|41528.6|41488.6|41529.5|41489.5|41528.6|41488.6|0
1621272270000|2021-05-17 17:24:30|41519|41479|41519|41479|41519|41479|41519|41479|108
1621272280000|2021-05-17 17:24:40|||||||||4
1621272290000|2021-05-17 17:24:50|41509.9|41469.9|41509.9|41469.9|41519|41479|41509.9|41469.9|17
1621272300000|2021-05-17 17:25:00|41509.5|41469.5|41509.9|41469.9|41509.9|41469.9|41509.5|41469.5|1
1621272310000|2021-05-17 17:25:10|41509|41469|41519|41479|41519|41479|41509|41469|12
1621272320000|2021-05-17 17:25:20|41519.5|41479.5|41519.5|41479.5|41519.5|41479.5|41519|41479|1
1621272330000|2021-05-17 17:25:30|41519|41479|41519.5|41479.5|41519.5|41479.5|41519|41479|2
1621272340000|2021-05-17 17:25:40|41529.5|41489.5|41564|41524|41568.6|41528.6|41529.5|41489.5|58
1621272350000|2021-05-17 17:25:50|41559|41519|41554|41514|41559|41519|41549|41509|23
1621272360000|2021-05-17 17:26:00|41558.6|41518.6|41558.6|41518.6|41568.6|41528.6|41558.6|41518.6|5
1621272370000|2021-05-17 17:26:10|41554|41514|41554|41514|41558.6|41518.6|41554|41514|6
1621272380000|2021-05-17 17:26:20|41549.5|41509.5|41549|41509|41549.5|41509.5|41549|41509|0
1621272390000|2021-05-17 17:26:30|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|6
1621272400000|2021-05-17 17:26:40|41539|41499|41529.5|41489.5|41539|41499|41529.5|41489.5|17
1621272410000|2021-05-17 17:26:50|41529|41489|41529.5|41489.5|41529.5|41489.5|41529|41489|17
1621272420000|2021-05-17 17:27:00|41529|41489|41529.5|41489.5|41529.5|41489.5|41529|41489|2
1621272430000|2021-05-17 17:27:10|41539|41499|41534|41494|41539|41499|41529.5|41489.5|13
1621272440000|2021-05-17 17:27:20|41529.5|41489.5|41519.9|41479.9|41539.5|41499.5|41519.9|41479.9|51
1621272450000|2021-05-17 17:27:30|41520.3|41480.3|41529.5|41489.5|41529.5|41489.5|41519.9|41479.9|3
1621272470000|2021-05-17 17:27:50|||||||||1
1621272480000|2021-05-17 17:28:00|41529.9|41489.9|41539.5|41499.5|41539.5|41499.5|41529.9|41489.9|4
1621272490000|2021-05-17 17:28:10|41544|41504|41539.5|41499.5|41549.5|41509.5|41539.5|41499.5|25
1621272500000|2021-05-17 17:28:20|41544|41504|41549.4|41509.4|41549.4|41509.4|41539.4|41499.4|5
1621272510000|2021-05-17 17:28:30|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|1
1621272520000|2021-05-17 17:28:40|41548.2|41508.2|41548.6|41508.6|41548.6|41508.6|41548.2|41508.2|5
1621272530000|2021-05-17 17:28:50|41548.2|41508.2|41543.6|41503.6|41548.6|41508.6|41543.6|41503.6|5
1621272540000|2021-05-17 17:29:00|41539|41499|41543.6|41503.6|41548.2|41508.2|41539|41499|6
1621272550000|2021-05-17 17:29:10|41544|41504|41539|41499|41548.6|41508.6|41539|41499|19
1621272560000|2021-05-17 17:29:20|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|0
1621272570000|2021-05-17 17:29:30|41539|41499|41538.6|41498.6|41539|41499|41538.6|41498.6|6
1621272580000|2021-05-17 17:29:40|41543.6|41503.6|41538.6|41498.6|41543.6|41503.6|41533.6|41493.6|13
1621272590000|2021-05-17 17:29:50|41533.6|41493.6|41534|41494|41534|41494|41533.6|41493.6|3
1621272600000|2021-05-17 17:30:00|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41528.6|41488.6|3
1621272610000|2021-05-17 17:30:10|41533.2|41493.2|41528.6|41488.6|41533.6|41493.6|41528.6|41488.6|4
1621272630000|2021-05-17 17:30:30|41529|41489|41529|41489|41533.6|41493.6|41529|41489|6
1621272640000|2021-05-17 17:30:40|41523.6|41483.6|41523.6|41483.6|41523.6|41483.6|41523.6|41483.6|4
1621272650000|2021-05-17 17:30:50|41519|41479|41519|41479|41519|41479|41519|41479|0
1621272670000|2021-05-17 17:31:10|41514.4|41474.4|41519|41479|41519|41479|41509.9|41469.9|9
1621272680000|2021-05-17 17:31:20|41514.4|41474.4|41523.1|41483.1|41532.7|41492.7|41508.6|41468.6|21
1621272690000|2021-05-17 17:31:30|41522.7|41482.7|41513.1|41473.1|41527.7|41487.7|41513.1|41473.1|7
1621272700000|2021-05-17 17:31:40|41517.7|41477.7|41522.7|41482.7|41523.1|41483.1|41508.6|41468.6|9
1621272710000|2021-05-17 17:31:50|41527.3|41487.3|41527.3|41487.3|41527.7|41487.7|41522.3|41482.3|5
1621272720000|2021-05-17 17:32:00|41536.9|41496.9|41526.9|41486.9|41536.9|41496.9|41526.9|41486.9|25
1621272730000|2021-05-17 17:32:10|41526.4|41486.4|41526.9|41486.9|41531.4|41491.4|41526.4|41486.4|14
1621272740000|2021-05-17 17:32:20|41526.4|41486.4|41526.9|41486.9|41531.4|41491.4|41526.4|41486.4|33
1621272750000|2021-05-17 17:32:30|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|0
1621272760000|2021-05-17 17:32:40|41522.3|41482.3|41517.3|41477.3|41522.3|41482.3|41517.3|41477.3|11
1621272770000|2021-05-17 17:32:50|41517.7|41477.7|41517.3|41477.3|41517.7|41477.7|41517.3|41477.3|15
1621272780000|2021-05-17 17:33:00|41517.7|41477.7|41522.7|41482.7|41522.7|41482.7|41517.7|41477.7|3
1621272790000|2021-05-17 17:33:10|41522.3|41482.3|41527.7|41487.7|41527.7|41487.7|41517.7|41477.7|0
1621272800000|2021-05-17 17:33:20|41527.3|41487.3|41527.3|41487.3|41527.7|41487.7|41522.3|41482.3|3
1621272810000|2021-05-17 17:33:30|41527.7|41487.7|41522.7|41482.7|41527.7|41487.7|41517.7|41477.7|11
1621272820000|2021-05-17 17:33:40|41522.3|41482.3|41522.3|41482.3|41522.7|41482.7|41517.7|41477.7|3
1621272830000|2021-05-17 17:33:50|41522.7|41482.7|41518.1|41478.1|41522.7|41482.7|41517.7|41477.7|4
1621272840000|2021-05-17 17:34:00|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.3|41477.3|4
1621272850000|2021-05-17 17:34:10|41522.3|41482.3|41522.3|41482.3|41522.7|41482.7|41518.1|41478.1|11
1621272860000|2021-05-17 17:34:20|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|6
1621272880000|2021-05-17 17:34:40|41512.7|41472.7|41513.1|41473.1|41513.1|41473.1|41512.7|41472.7|2
1621272890000|2021-05-17 17:34:50|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|0
1621272900000|2021-05-17 17:35:00|41513.1|41473.1|41517.7|41477.7|41518.1|41478.1|41513.1|41473.1|2
1621272910000|2021-05-17 17:35:10|41513.1|41473.1|41512.7|41472.7|41513.1|41473.1|41508.5|41468.5|5
1621272920000|2021-05-17 17:35:20|41517.3|41477.3|41522.7|41482.7|41522.7|41482.7|41513.1|41473.1|22
1621272930000|2021-05-17 17:35:30|41518.1|41478.1|41517.7|41477.7|41518.1|41478.1|41517.7|41477.7|7
1621272940000|2021-05-17 17:35:40|41518.1|41478.1|41508.1|41468.1|41518.1|41478.1|41508.1|41468.1|7
1621272950000|2021-05-17 17:35:50|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|7
1621272960000|2021-05-17 17:36:00|41508.1|41468.1|41498.5|41458.5|41508.5|41468.5|41498.5|41458.5|1
1621272970000|2021-05-17 17:36:10|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|41498.5|41458.5|9
1621272980000|2021-05-17 17:36:20|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|1
1621272990000|2021-05-17 17:36:30|41498.5|41458.5|41503.5|41463.5|41508.1|41468.1|41498.5|41458.5|19
1621273000000|2021-05-17 17:36:40|41504|41464|41503.5|41463.5|41504|41464|41503.5|41463.5|12
1621273010000|2021-05-17 17:36:50|41499|41459|41498.5|41458.5|41499|41459|41498.5|41458.5|13
1621273020000|2021-05-17 17:37:00|41503.1|41463.1|41499|41459|41503.5|41463.5|41499|41459|30
1621273030000|2021-05-17 17:37:10|41513.5|41473.5|41513.5|41473.5|41518.1|41478.1|41508.5|41468.5|8
1621273040000|2021-05-17 17:37:20|||||||||1
1621273050000|2021-05-17 17:37:30|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|2
1621273060000|2021-05-17 17:37:40|41518.1|41478.1|41513.5|41473.5|41518.5|41478.5|41513.5|41473.5|5
1621273070000|2021-05-17 17:37:50|41508.5|41468.5|41509|41469|41509|41469|41508.5|41468.5|3
1621273080000|2021-05-17 17:38:00|41513.5|41473.5|41513.5|41473.5|41513.5|41473.5|41508.1|41468.1|22
1621273090000|2021-05-17 17:38:10|41509|41469|41518.1|41478.1|41518.1|41478.1|41508.5|41468.5|2
1621273100000|2021-05-17 17:38:20|41518.5|41478.5|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|1
1621273110000|2021-05-17 17:38:30|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|0
1621273140000|2021-05-17 17:39:00|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|13
1621273150000|2021-05-17 17:39:10|41518.9|41478.9|41518.5|41478.5|41518.9|41478.9|41518.5|41478.5|1
1621273160000|2021-05-17 17:39:20|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|5
1621273170000|2021-05-17 17:39:30|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|41518.1|41478.1|1
1621273180000|2021-05-17 17:39:40|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|2
1621273190000|2021-05-17 17:39:50|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|39
1621273200000|2021-05-17 17:40:00|41498.9|41458.9|41498.9|41458.9|41503.5|41463.5|41498.5|41458.5|40
1621273210000|2021-05-17 17:40:10|41498.5|41458.5|41498.5|41458.5|41498.9|41458.9|41498.5|41458.5|7
1621273220000|2021-05-17 17:40:20|||||||||14
1621273230000|2021-05-17 17:40:30|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|4
1621273240000|2021-05-17 17:40:40|41498.5|41458.5|41498.5|41458.5|41498.5|41458.5|41498.5|41458.5|6
1621273250000|2021-05-17 17:40:50|||||||||1
1621273260000|2021-05-17 17:41:00|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|41488.9|41448.9|16
1621273270000|2021-05-17 17:41:10|||||||||18
1621273280000|2021-05-17 17:41:20|41498.5|41458.5|41498.1|41458.1|41498.5|41458.5|41498.1|41458.1|1
1621273290000|2021-05-17 17:41:30|||||||||2
1621273300000|2021-05-17 17:41:40|41498.5|41458.5|41508.1|41468.1|41508.1|41468.1|41498.5|41458.5|16
1621273310000|2021-05-17 17:41:50|41508.5|41468.5|41508.1|41468.1|41508.5|41468.5|41498.9|41458.9|13
1621273320000|2021-05-17 17:42:00|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.1|41468.1|3
1621273330000|2021-05-17 17:42:10|41518.1|41478.1|41518.1|41478.1|41518.5|41478.5|41518.1|41478.1|46
1621273340000|2021-05-17 17:42:20|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|4
1621273350000|2021-05-17 17:42:30|41503.5|41463.5|41498.5|41458.5|41503.5|41463.5|41498.5|41458.5|4
1621273360000|2021-05-17 17:42:40|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|1
1621273370000|2021-05-17 17:42:50|41508.1|41468.1|41508.5|41468.5|41518.1|41478.1|41508.1|41468.1|14
1621273380000|2021-05-17 17:43:00|41513.1|41473.1|41518.1|41478.1|41518.5|41478.5|41513.1|41473.1|35
1621273390000|2021-05-17 17:43:10|41518.5|41478.5|41513.5|41473.5|41518.5|41478.5|41508.9|41468.9|15
1621273400000|2021-05-17 17:43:20|41518.1|41478.1|41518.1|41478.1|41523.1|41483.1|41518.1|41478.1|3
1621273410000|2021-05-17 17:43:30|41518.5|41478.5|41518.5|41478.5|41518.5|41478.5|41518.5|41478.5|13
1621273420000|2021-05-17 17:43:40|||||||||2
1621273430000|2021-05-17 17:43:50|41523.1|41483.1|41518.5|41478.5|41523.1|41483.1|41518.5|41478.5|3
1621273440000|2021-05-17 17:44:00|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|1
1621273450000|2021-05-17 17:44:10|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|3
1621273460000|2021-05-17 17:44:20|41518.1|41478.1|41518.5|41478.5|41518.5|41478.5|41518.1|41478.1|6
1621273470000|2021-05-17 17:44:30|41518.1|41478.1|41513.1|41473.1|41518.1|41478.1|41508.5|41468.5|5
1621273480000|2021-05-17 17:44:40|41508.5|41468.5|41513.5|41473.5|41518.1|41478.1|41508.5|41468.5|5
1621273490000|2021-05-17 17:44:50|41508.5|41468.5|41508.1|41468.1|41508.5|41468.5|41508.1|41468.1|8
1621273500000|2021-05-17 17:45:00|41508.5|41468.5|41508.1|41468.1|41513.1|41473.1|41508.1|41468.1|13
1621273510000|2021-05-17 17:45:10|41503.5|41463.5|41503|41463|41503.5|41463.5|41503|41463|6
1621273520000|2021-05-17 17:45:20|41498.5|41458.5|41508.5|41468.5|41508.5|41468.5|41498.5|41458.5|6
1621273530000|2021-05-17 17:45:30|41513|41473|41508.5|41468.5|41513|41473|41508.5|41468.5|22
1621273540000|2021-05-17 17:45:40|41508|41468|41492.2|41452.2|41508|41468|41492.2|41452.2|139
1621273550000|2021-05-17 17:45:50|41496.8|41456.8|41502.2|41462.2|41502.2|41462.2|41496.8|41456.8|16
1621273560000|2021-05-17 17:46:00|41497.6|41457.6|41487.6|41447.6|41497.6|41457.6|41487.2|41447.2|10
1621273570000|2021-05-17 17:46:10|41497.2|41457.2|41492.6|41452.6|41497.2|41457.2|41487.6|41447.6|31
1621273580000|2021-05-17 17:46:20|41492.2|41452.2|41487.6|41447.6|41492.2|41452.2|41487.6|41447.6|14
1621273590000|2021-05-17 17:46:30|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|18
1621273600000|2021-05-17 17:46:40|41487.6|41447.6|41506.8|41466.8|41511.3|41471.3|41487.2|41447.2|44
1621273610000|2021-05-17 17:46:50|41506.7|41466.7|41497.2|41457.2|41506.7|41466.7|41497.2|41457.2|8
1621273620000|2021-05-17 17:47:00|41496.7|41456.7|41516.7|41476.7|41521.3|41481.3|41496.7|41456.7|16
1621273630000|2021-05-17 17:47:10|||||||||1
1621273640000|2021-05-17 17:47:20|41516.3|41476.3|41586.7|41546.7|41596.7|41556.7|41506.3|41466.3|97
1621273650000|2021-05-17 17:47:30|41591.7|41551.7|41566.7|41526.7|41592.2|41552.2|41566.7|41526.7|37
1621273660000|2021-05-17 17:47:40|41566.3|41526.3|41551.3|41511.3|41566.3|41526.3|41546.7|41506.7|14
1621273670000|2021-05-17 17:47:50|41546.7|41506.7|41595|41555|41595|41555|41545.9|41505.9|21
1621273680000|2021-05-17 17:48:00|41590|41550|41605|41565|41605|41565|41584.6|41544.6|64
1621273690000|2021-05-17 17:48:10|41604.6|41564.6|41565|41525|41604.6|41564.6|41565|41525|15
1621273700000|2021-05-17 17:48:20|41565.4|41525.4|41555|41515|41565.4|41525.4|41555|41515|19
1621273710000|2021-05-17 17:48:30|41545.4|41505.4|41530.9|41490.9|41545.4|41505.4|41526.3|41486.3|26
1621273720000|2021-05-17 17:48:40|41535.4|41495.4|41516.7|41476.7|41535.4|41495.4|41516.3|41476.3|19
1621273740000|2021-05-17 17:49:00|41530.9|41490.9|41531.3|41491.3|41531.3|41491.3|41526.7|41486.7|25
1621273750000|2021-05-17 17:49:10|41531.7|41491.7|41517.2|41477.2|41531.7|41491.7|41516.7|41476.7|15
1621273760000|2021-05-17 17:49:20|41512.2|41472.2|41517.6|41477.6|41517.6|41477.6|41507.6|41467.6|3
1621273770000|2021-05-17 17:49:30|41517.2|41477.2|41512.2|41472.2|41517.2|41477.2|41512.2|41472.2|6
1621273780000|2021-05-17 17:49:40|41517.2|41477.2|41517.6|41477.6|41517.6|41477.6|41512.2|41472.2|30
1621273790000|2021-05-17 17:49:50|41517.2|41477.2|41517.6|41477.6|41517.6|41477.6|41517.2|41477.2|6
1621273800000|2021-05-17 17:50:00|41508.4|41468.4|41518|41478|41518|41478|41508.4|41468.4|23
1621273810000|2021-05-17 17:50:10|41518.4|41478.4|41518|41478|41518.4|41478.4|41518|41478|13
1621273820000|2021-05-17 17:50:20|41518.4|41478.4|41513.4|41473.4|41518.4|41478.4|41513.4|41473.4|14
1621273830000|2021-05-17 17:50:30|41518.4|41478.4|41518.4|41478.4|41518.9|41478.9|41513.4|41473.4|16
1621273840000|2021-05-17 17:50:40|41508.9|41468.9|41518.4|41478.4|41518.9|41478.9|41508.9|41468.9|21
1621273850000|2021-05-17 17:50:50|41518.9|41478.9|41518.9|41478.9|41518.9|41478.9|41518.4|41478.4|3
1621273860000|2021-05-17 17:51:00|||||||||22
1621273870000|2021-05-17 17:51:10|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|8
1621273890000|2021-05-17 17:51:30|41518|41478|41518.4|41478.4|41518.4|41478.4|41518|41478|6
1621273900000|2021-05-17 17:51:40|41518.9|41478.9|41518.4|41478.4|41518.9|41478.9|41518.4|41478.4|5
1621273910000|2021-05-17 17:51:50|41518.9|41478.9|41518.4|41478.4|41518.9|41478.9|41518.4|41478.4|2
1621273920000|2021-05-17 17:52:00|41518.9|41478.9|41508.9|41468.9|41518.9|41478.9|41508.9|41468.9|16
1621273930000|2021-05-17 17:52:10|41508.4|41468.4|41513.4|41473.4|41518|41478|41508.4|41468.4|5
1621273940000|2021-05-17 17:52:20|41508.4|41468.4|41508.9|41468.9|41513.4|41473.4|41508|41468|2
1621273950000|2021-05-17 17:52:30|41508.4|41468.4|41508.9|41468.9|41513.9|41473.9|41508.4|41468.4|7
1621273960000|2021-05-17 17:52:40|41513.4|41473.4|41513.4|41473.4|41518|41478|41508.4|41468.4|10
1621273970000|2021-05-17 17:52:50|41513.9|41473.9|41518.4|41478.4|41518.4|41478.4|41508.9|41468.9|31
1621273980000|2021-05-17 17:53:00|||||||||6
1621273990000|2021-05-17 17:53:10|41518.9|41478.9|41518.4|41478.4|41518.9|41478.9|41518.4|41478.4|15
1621274000000|2021-05-17 17:53:20|41518.9|41478.9|41518.4|41478.4|41518.9|41478.9|41518.4|41478.4|4
1621274010000|2021-05-17 17:53:30|41518.9|41478.9|41518.9|41478.9|41518.9|41478.9|41518.9|41478.9|37
1621274020000|2021-05-17 17:53:40|||||||||15
1621274030000|2021-05-17 17:53:50|||||||||12
1621274040000|2021-05-17 17:54:00|41518.4|41478.4|41518.9|41478.9|41518.9|41478.9|41518.4|41478.4|7
1621274050000|2021-05-17 17:54:10|41518.4|41478.4|41513.8|41473.8|41528.4|41488.4|41509.3|41469.3|15
1621274060000|2021-05-17 17:54:20|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|1
1621274070000|2021-05-17 17:54:30|41508.4|41468.4|41498.8|41458.8|41508.8|41468.8|41498.8|41458.8|14
1621274080000|2021-05-17 17:54:40|41508.4|41468.4|41503.8|41463.8|41508.4|41468.4|41503.8|41463.8|13
1621274090000|2021-05-17 17:54:50|41508.4|41468.4|41508.8|41468.8|41508.8|41468.8|41508.4|41468.4|0
1621274100000|2021-05-17 17:55:00|41508.4|41468.4|41508.4|41468.4|41508.8|41468.8|41508.4|41468.4|0
1621274110000|2021-05-17 17:55:10|41503.8|41463.8|41503.8|41463.8|41503.8|41463.8|41498.8|41458.8|4
1621274120000|2021-05-17 17:55:20|41498.8|41458.8|41508.4|41468.4|41508.8|41468.8|41498.8|41458.8|0
1621274130000|2021-05-17 17:55:30|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|41508.4|41468.4|2
1621274140000|2021-05-17 17:55:40|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|6
1621274150000|2021-05-17 17:55:50|41508.8|41468.8|41508.4|41468.4|41508.8|41468.8|41508.4|41468.4|15
1621274160000|2021-05-17 17:56:00|41513.4|41473.4|41498.8|41458.8|41518|41478|41498.8|41458.8|21
1621274170000|2021-05-17 17:56:10|41499.3|41459.3|41508.4|41468.4|41508.4|41468.4|41499.3|41459.3|4
1621274180000|2021-05-17 17:56:20|41498.8|41458.8|41488.8|41448.8|41498.8|41458.8|41488.8|41448.8|15
1621274190000|2021-05-17 17:56:30|41498.4|41458.4|41493.4|41453.4|41498.4|41458.4|41488.8|41448.8|31
1621274200000|2021-05-17 17:56:40|41488.8|41448.8|41488.8|41448.8|41488.8|41448.8|41488.8|41448.8|15
1621274210000|2021-05-17 17:56:50|41489.3|41449.3|41493.8|41453.8|41498.8|41458.8|41489.3|41449.3|13
1621274220000|2021-05-17 17:57:00|||||||||2
1621274230000|2021-05-17 17:57:10|41488.8|41448.8|41493.8|41453.8|41498.8|41458.8|41488.8|41448.8|108
1621274240000|2021-05-17 17:57:20|41498.4|41458.4|41498.8|41458.8|41498.8|41458.8|41493.8|41453.8|20
1621274250000|2021-05-17 17:57:30|||||||||10
1621274260000|2021-05-17 17:57:40|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|11
1621274270000|2021-05-17 17:57:50|41498.8|41458.8|41494.3|41454.3|41499.3|41459.3|41493.8|41453.8|55
1621274280000|2021-05-17 17:58:00|41493.8|41453.8|41488.8|41448.8|41493.8|41453.8|41488.8|41448.8|6
1621274290000|2021-05-17 17:58:10|41489.3|41449.3|41494.3|41454.3|41494.3|41454.3|41489.3|41449.3|35
1621274300000|2021-05-17 17:58:20|41498.8|41458.8|41503.4|41463.4|41508.8|41468.8|41494.3|41454.3|39
1621274310000|2021-05-17 17:58:30|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|0
1621274320000|2021-05-17 17:58:40|41494.3|41454.3|41499.3|41459.3|41508.8|41468.8|41494.3|41454.3|32
1621274330000|2021-05-17 17:58:50|41508.8|41468.8|41508.4|41468.4|41508.8|41468.8|41508.4|41468.4|8
1621274340000|2021-05-17 17:59:00|41508.8|41468.8|41499.7|41459.7|41508.8|41468.8|41499.7|41459.7|31
1621274350000|2021-05-17 17:59:10|41504.2|41464.2|41509.2|41469.2|41509.2|41469.2|41499.7|41459.7|6
1621274360000|2021-05-17 17:59:20|41509.7|41469.7|41549.2|41509.2|41549.2|41509.2|41509.7|41469.7|37
1621274370000|2021-05-17 17:59:30|41544.2|41504.2|41539.2|41499.2|41549.2|41509.2|41529.2|41489.2|11
1621274380000|2021-05-17 17:59:40|41534.7|41494.7|41533.8|41493.8|41539.2|41499.2|41529.2|41489.2|16
1621274390000|2021-05-17 17:59:50|41539.2|41499.2|41539.2|41499.2|41539.2|41499.2|41539.2|41499.2|6
1621274400000|2021-05-17 18:00:00|41529.2|41489.2|41529.2|41489.2|41538.8|41498.8|41529.2|41489.2|17
1621274410000|2021-05-17 18:00:10|41524.7|41484.7|41529.2|41489.2|41529.2|41489.2|41524.7|41484.7|8
1621274420000|2021-05-17 18:00:20|41533.8|41493.8|41529.2|41489.2|41534.2|41494.2|41529.2|41489.2|6
1621274430000|2021-05-17 18:00:30|41539.2|41499.2|41539.2|41499.2|41539.2|41499.2|41539.2|41499.2|5
1621274440000|2021-05-17 18:00:40|41543.8|41503.8|41543.8|41503.8|41548.8|41508.8|41539.2|41499.2|11
1621274450000|2021-05-17 18:00:50|41548.8|41508.8|41539.2|41499.2|41548.8|41508.8|41534.7|41494.7|5
1621274460000|2021-05-17 18:01:00|41534.7|41494.7|41538.8|41498.8|41538.8|41498.8|41529.2|41489.2|41
1621274470000|2021-05-17 18:01:10|41548.4|41508.4|41538.8|41498.8|41548.4|41508.4|41538.8|41498.8|21
1621274480000|2021-05-17 18:01:20|41533.8|41493.8|41519.2|41479.2|41533.8|41493.8|41518.8|41478.8|3
1621274490000|2021-05-17 18:01:30|41518.8|41478.8|41509.2|41469.2|41518.8|41478.8|41508.8|41468.8|3
1621274500000|2021-05-17 18:01:40|41508.8|41468.8|41528.4|41488.4|41538.4|41498.4|41508.8|41468.8|21
1621274510000|2021-05-17 18:01:50|||||||||6
1621274520000|2021-05-17 18:02:00|41518.4|41478.4|41522.9|41482.9|41522.9|41482.9|41518.4|41478.4|11
1621274530000|2021-05-17 18:02:10|41518.4|41478.4|41518.4|41478.4|41527.9|41487.9|41517.9|41477.9|6
1621274540000|2021-05-17 18:02:20|41527.9|41487.9|41528.4|41488.4|41532.9|41492.9|41527.9|41487.9|5
1621274550000|2021-05-17 18:02:30|41532.9|41492.9|41518.8|41478.8|41532.9|41492.9|41518.4|41478.4|25
1621274560000|2021-05-17 18:02:40|41518.4|41478.4|41513.4|41473.4|41518.4|41478.4|41508.8|41468.8|5
1621274570000|2021-05-17 18:02:50|41508.8|41468.8|41508.8|41468.8|41513.4|41473.4|41508.8|41468.8|0
1621274580000|2021-05-17 18:03:00|41503.4|41463.4|41508.4|41468.4|41508.4|41468.4|41498.8|41458.8|18
1621274590000|2021-05-17 18:03:10|41508.8|41468.8|41513.8|41473.8|41513.8|41473.8|41508.4|41468.4|1
1621274600000|2021-05-17 18:03:20|41518.4|41478.4|41508.4|41468.4|41518.4|41478.4|41508.4|41468.4|15
1621274610000|2021-05-17 18:03:30|41503.8|41463.8|41503.4|41463.4|41503.8|41463.8|41498.8|41458.8|9
1621274620000|2021-05-17 18:03:40|41498.8|41458.8|41498.8|41458.8|41503.4|41463.4|41498.4|41458.4|2
1621274630000|2021-05-17 18:03:50|41503.4|41463.4|41498.4|41458.4|41508.4|41468.4|41497.9|41457.9|17
1621274640000|2021-05-17 18:04:00|41502.9|41462.9|41507.9|41467.9|41508.4|41468.4|41498.4|41458.4|12
1621274650000|2021-05-17 18:04:10|41508.4|41468.4|41517.9|41477.9|41517.9|41477.9|41503.4|41463.4|11
1621274660000|2021-05-17 18:04:20|41522.9|41482.9|41518.4|41478.4|41522.9|41482.9|41518.4|41478.4|14
1621274670000|2021-05-17 18:04:30|41522.9|41482.9|41518.3|41478.3|41522.9|41482.9|41512.9|41472.9|5
1621274680000|2021-05-17 18:04:40|41522.9|41482.9|41527.9|41487.9|41527.9|41487.9|41518.3|41478.3|10
1621274690000|2021-05-17 18:04:50|41528.3|41488.3|41537.9|41497.9|41537.9|41497.9|41528.3|41488.3|3
1621274700000|2021-05-17 18:05:00|41547.9|41507.9|41519.2|41479.2|41547.9|41507.9|41519.2|41479.2|28
1621274710000|2021-05-17 18:05:10|41518.8|41478.8|41524.6|41484.6|41529.2|41489.2|41514.2|41474.2|40
1621274720000|2021-05-17 18:05:20|41524.2|41484.2|41529.6|41489.6|41529.6|41489.6|41519.2|41479.2|39
1621274730000|2021-05-17 18:05:30|41524.6|41484.6|41524.2|41484.2|41529.6|41489.6|41519.6|41479.6|12
1621274740000|2021-05-17 18:05:40|41524.6|41484.6|41514.2|41474.2|41529.2|41489.2|41514.2|41474.2|40
1621274750000|2021-05-17 18:05:50|41518.8|41478.8|41509.2|41469.2|41519.6|41479.6|41509.2|41469.2|13
1621274760000|2021-05-17 18:06:00|41504.6|41464.6|41514.6|41474.6|41514.6|41474.6|41504.6|41464.6|24
1621274770000|2021-05-17 18:06:10|41514.2|41474.2|41514.2|41474.2|41519.2|41479.2|41509.6|41469.6|13
1621274780000|2021-05-17 18:06:20|41509.6|41469.6|41509.6|41469.6|41509.6|41469.6|41509.6|41469.6|19
1621274790000|2021-05-17 18:06:30|41504.6|41464.6|41504.6|41464.6|41509.6|41469.6|41499.6|41459.6|36
1621274800000|2021-05-17 18:06:40|41509.2|41469.2|41504.6|41464.6|41514.6|41474.6|41504.6|41464.6|23
1621274810000|2021-05-17 18:06:50|41509.2|41469.2|41509.2|41469.2|41509.6|41469.6|41504.6|41464.6|24
1621274820000|2021-05-17 18:07:00|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|24
1621274830000|2021-05-17 18:07:10|||||||||16
1621274840000|2021-05-17 18:07:20|41500.1|41460.1|41500.5|41460.5|41500.5|41460.5|41500.1|41460.1|51
1621274850000|2021-05-17 18:07:30|41510.1|41470.1|41500.5|41460.5|41510.1|41470.1|41500.5|41460.5|7
1621274860000|2021-05-17 18:07:40|41505.5|41465.5|41500.5|41460.5|41510.1|41470.1|41500.5|41460.5|21
1621274870000|2021-05-17 18:07:50|41505.1|41465.1|41510.5|41470.5|41510.5|41470.5|41505.1|41465.1|2
1621274880000|2021-05-17 18:08:00|41510.1|41470.1|41500.5|41460.5|41510.5|41470.5|41500.5|41460.5|30
1621274890000|2021-05-17 18:08:10|41510.1|41470.1|41504.6|41464.6|41510.1|41470.1|41499.6|41459.6|36
1621274900000|2021-05-17 18:08:20|41500.1|41460.1|41450.5|41410.5|41504.6|41464.6|41440.5|41400.5|451
1621274910000|2021-05-17 18:08:30|41440.9|41400.9|41430.9|41390.9|41450.5|41410.5|41430.9|41390.9|56
1621274920000|2021-05-17 18:08:40|41435.5|41395.5|41430.9|41390.9|41435.5|41395.5|41430.9|41390.9|29
1621274930000|2021-05-17 18:08:50|41426.3|41386.3|41430.9|41390.9|41430.9|41390.9|41420.9|41380.9|16
1621274940000|2021-05-17 18:09:00|41440.5|41400.5|41430.9|41390.9|41440.5|41400.5|41430.5|41390.5|23
1621274950000|2021-05-17 18:09:10|41440.5|41400.5|41440.5|41400.5|41450|41410|41440.5|41400.5|48
1621274960000|2021-05-17 18:09:20|41440|41400|41450.5|41410.5|41450.5|41410.5|41440|41400|9
1621274970000|2021-05-17 18:09:30|41440.5|41400.5|41430.9|41390.9|41440.5|41400.5|41430.9|41390.9|14
1621274980000|2021-05-17 18:09:40|41430.5|41390.5|41435.5|41395.5|41440.5|41400.5|41430.5|41390.5|18
1621274990000|2021-05-17 18:09:50|41430.9|41390.9|41435.5|41395.5|41440.5|41400.5|41430.5|41390.5|5
1621275000000|2021-05-17 18:10:00|41430.9|41390.9|41440.5|41400.5|41440.5|41400.5|41425.9|41385.9|46
1621275010000|2021-05-17 18:10:10|41440|41400|41440|41400|41440.5|41400.5|41430.5|41390.5|38
1621275020000|2021-05-17 18:10:20|41445.5|41405.5|41435.5|41395.5|41445.5|41405.5|41430.9|41390.9|34
1621275030000|2021-05-17 18:10:30|41430.9|41390.9|41440.5|41400.5|41440.5|41400.5|41430.9|41390.9|16
1621275040000|2021-05-17 18:10:40|41435.5|41395.5|41440|41400|41440.5|41400.5|41435.5|41395.5|8
1621275050000|2021-05-17 18:10:50|41435.5|41395.5|41440|41400|41440.5|41400.5|41435.5|41395.5|30
1621275060000|2021-05-17 18:11:00|41435.5|41395.5|41440|41400|41440|41400|41435|41395|52
1621275070000|2021-05-17 18:11:10|41449.6|41409.6|41445.5|41405.5|41449.6|41409.6|41435.9|41395.9|105
1621275080000|2021-05-17 18:11:20|41440.9|41400.9|41445.9|41405.9|41450.5|41410.5|41440.9|41400.9|26
1621275090000|2021-05-17 18:11:30|41441.3|41401.3|41441.3|41401.3|41450.5|41410.5|41441.3|41401.3|25
1621275100000|2021-05-17 18:11:40|41440.9|41400.9|41445.9|41405.9|41445.9|41405.9|41440.5|41400.5|23
1621275110000|2021-05-17 18:11:50|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|41431.3|41391.3|22
1621275120000|2021-05-17 18:12:00|41435.9|41395.9|41440.9|41400.9|41445.9|41405.9|41431.3|41391.3|47
1621275130000|2021-05-17 18:12:10|41441.3|41401.3|41445.9|41405.9|41450.9|41410.9|41441.3|41401.3|25
1621275140000|2021-05-17 18:12:20|41446.3|41406.3|41451.3|41411.3|41460.9|41420.9|41441.3|41401.3|82
1621275150000|2021-05-17 18:12:30|41455.9|41415.9|41440.9|41400.9|41456.3|41416.3|41440.9|41400.9|19
1621275160000|2021-05-17 18:12:40|41441.3|41401.3|41450.9|41410.9|41460.9|41420.9|41441.3|41401.3|47
1621275170000|2021-05-17 18:12:50|41455.9|41415.9|41450.9|41410.9|41460.5|41420.5|41450.9|41410.9|53
1621275180000|2021-05-17 18:13:00|41450.5|41410.5|41480.9|41440.9|41480.9|41440.9|41450.5|41410.5|50
1621275190000|2021-05-17 18:13:10|41490.5|41450.5|41510.5|41470.5|41510.5|41470.5|41490.5|41450.5|27
1621275200000|2021-05-17 18:13:20|41510.9|41470.9|41505.5|41465.5|41524.6|41484.6|41505|41465|34
1621275210000|2021-05-17 18:13:30|41500|41460|41485|41445|41510|41470|41460.9|41420.9|50
1621275220000|2021-05-17 18:13:40|41480.4|41440.4|41460.4|41420.4|41480.4|41440.4|41450.4|41410.4|99
1621275230000|2021-05-17 18:13:50|41460|41420|41450.4|41410.4|41460|41420|41440.4|41400.4|39
1621275240000|2021-05-17 18:14:00|41460.9|41420.9|41479.6|41439.6|41480.4|41440.4|41460.4|41420.4|66
1621275250000|2021-05-17 18:14:10|41470.4|41430.4|41490|41450|41490.4|41450.4|41470|41430|92
1621275260000|2021-05-17 18:14:20|41490.4|41450.4|41495|41455|41495.4|41455.4|41480.4|41440.4|82
1621275270000|2021-05-17 18:14:30|41505|41465|41464.6|41424.6|41510|41470|41460.4|41420.4|128
1621275280000|2021-05-17 18:14:40|41465|41425|41479.1|41439.1|41484.1|41444.1|41455|41415|154
1621275290000|2021-05-17 18:14:50|41479.6|41439.6|41479.6|41439.6|41488.7|41448.7|41469.6|41429.6|117
1621275300000|2021-05-17 18:15:00|41479.1|41439.1|41494.1|41454.1|41494.6|41454.6|41479.1|41439.1|20
1621275310000|2021-05-17 18:15:10|41499.6|41459.6|41503.7|41463.7|41508.3|41468.3|41499.1|41459.1|34
1621275320000|2021-05-17 18:15:20|41499.1|41459.1|41469.6|41429.6|41499.1|41459.1|41469.6|41429.6|23
1621275330000|2021-05-17 18:15:30|41460|41420|41465|41425|41469.6|41429.6|41460|41420|13
1621275340000|2021-05-17 18:15:40|41469.6|41429.6|41478.7|41438.7|41478.7|41438.7|41469.1|41429.1|21
1621275350000|2021-05-17 18:15:50|41478.3|41438.3|41473.7|41433.7|41479.1|41439.1|41469.1|41429.1|17
1621275360000|2021-05-17 18:16:00|41469.1|41429.1|41469.6|41429.6|41469.6|41429.6|41459.6|41419.6|24
1621275370000|2021-05-17 18:16:10|41479.1|41439.1|41498.7|41458.7|41498.7|41458.7|41479.1|41439.1|63
1621275380000|2021-05-17 18:16:20|41499.6|41459.6|41493.7|41453.7|41499.6|41459.6|41493.7|41453.7|27
1621275390000|2021-05-17 18:16:30|41494.1|41454.1|41518.7|41478.7|41519.1|41479.1|41494.1|41454.1|22
1621275400000|2021-05-17 18:16:40|41514.1|41474.1|41514.1|41474.1|41514.1|41474.1|41514.1|41474.1|3
1621275410000|2021-05-17 18:16:50|41518.7|41478.7|41515|41475|41519.6|41479.6|41509.1|41469.1|19
1621275420000|2021-05-17 18:17:00|41519.6|41479.6|41489.6|41449.6|41519.6|41479.6|41489.6|41449.6|32
1621275430000|2021-05-17 18:17:10|41490|41450|41480|41440|41490|41450|41480|41440|3
1621275440000|2021-05-17 18:17:20|41480.4|41440.4|41480|41440|41480.4|41440.4|41475.4|41435.4|3
1621275450000|2021-05-17 18:17:30|41480.4|41440.4|41485|41445|41485|41445|41480.4|41440.4|1
1621275460000|2021-05-17 18:17:40|41489.6|41449.6|41485|41445|41490.4|41450.4|41485|41445|3
1621275470000|2021-05-17 18:17:50|41479.6|41439.6|41480|41440|41485|41445|41479.6|41439.6|16
1621275480000|2021-05-17 18:18:00|41475|41435|41469.6|41429.6|41478.7|41438.7|41469.6|41429.6|29
1621275490000|2021-05-17 18:18:10|41474.1|41434.1|41484.6|41444.6|41489.1|41449.1|41474.1|41434.1|11
1621275500000|2021-05-17 18:18:20|41489.1|41449.1|41479.6|41439.6|41489.1|41449.1|41479.6|41439.6|26
1621275510000|2021-05-17 18:18:30|41484.6|41444.6|41489.1|41449.1|41489.1|41449.1|41484.1|41444.1|4
1621275520000|2021-05-17 18:18:40|41489.6|41449.6|41479.6|41439.6|41489.6|41449.6|41479.6|41439.6|9
1621275530000|2021-05-17 18:18:50|41469.6|41429.6|41470.4|41430.4|41470.4|41430.4|41469.6|41429.6|33
1621275540000|2021-05-17 18:19:00|41470|41430|41470.4|41430.4|41470.4|41430.4|41470|41430|17
1621275550000|2021-05-17 18:19:10|||||||||11
1621275560000|2021-05-17 18:19:20|||||||||5
1621275570000|2021-05-17 18:19:30|||||||||8
1621275580000|2021-05-17 18:19:40|41471.3|41431.3|41485.8|41445.8|41485.8|41445.8|41471.3|41431.3|7
1621275590000|2021-05-17 18:19:50|41480.4|41440.4|41495.4|41455.4|41495.4|41455.4|41480.4|41440.4|19
1621296000000|2021-05-18 00:00:00|41572.8|41532.8|41601.4|41561.4|41615.5|41575.5|41541.4|41501.4|28
1621296010000|2021-05-18 00:00:10|41586.9|41546.9|41561.9|41521.9|41586.9|41546.9|41561.9|41521.9|17
1621296020000|2021-05-18 00:00:20|41557.3|41517.3|41551|41511|41566.9|41526.9|41531.4|41491.4|32
1621296030000|2021-05-18 00:00:30|41531.4|41491.4|41551.4|41511.4|41551.4|41511.4|41531|41491|15
1621296040000|2021-05-18 00:00:40|41556|41516|41551|41511|41575|41535|41550.5|41510.5|13
1621296050000|2021-05-18 00:00:50|41545.5|41505.5|41546|41506|41561|41521|41540.5|41500.5|15
1621296060000|2021-05-18 00:01:00|41551|41511|41590.5|41550.5|41590.5|41550.5|41550.5|41510.5|4
1621296070000|2021-05-18 00:01:10|41585.5|41545.5|41605.5|41565.5|41605.5|41565.5|41585.5|41545.5|7
1621296080000|2021-05-18 00:01:20|41600.5|41560.5|41600.5|41560.5|41620.5|41580.5|41600.5|41560.5|3
1621296090000|2021-05-18 00:01:30|41606|41566|41620.5|41580.5|41620.5|41580.5|41606|41566|4
1621296100000|2021-05-18 00:01:40|41630.5|41590.5|41620.5|41580.5|41630.5|41590.5|41615.5|41575.5|5
1621296110000|2021-05-18 00:01:50|41615.5|41575.5|41601.9|41561.9|41615.5|41575.5|41590.5|41550.5|19
1621296120000|2021-05-18 00:02:00|41597.3|41557.3|41591.9|41551.9|41601.9|41561.9|41571.9|41531.9|10
1621296130000|2021-05-18 00:02:10|41591.4|41551.4|41581.9|41541.9|41591.4|41551.4|41576.9|41536.9|0
1621296140000|2021-05-18 00:02:20|41576.9|41536.9|41576.9|41536.9|41581.9|41541.9|41576.9|41536.9|2
1621296150000|2021-05-18 00:02:30|41581.9|41541.9|41581.9|41541.9|41582.8|41542.8|41576.9|41536.9|2
1621296160000|2021-05-18 00:02:40|41577.3|41537.3|41581.9|41541.9|41581.9|41541.9|41576.9|41536.9|2
1621296170000|2021-05-18 00:02:50|41586.9|41546.9|41591.9|41551.9|41601.9|41561.9|41581.9|41541.9|15
1621296180000|2021-05-18 00:03:00|41586.9|41546.9|41576.9|41536.9|41586.9|41546.9|41576.9|41536.9|0
1621296190000|2021-05-18 00:03:10|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|0
1621296210000|2021-05-18 00:03:30|41577.3|41537.3|41591.9|41551.9|41591.9|41551.9|41577.3|41537.3|4
1621296220000|2021-05-18 00:03:40|41601.9|41561.9|41601.9|41561.9|41606.9|41566.9|41601.9|41561.9|3
1621296230000|2021-05-18 00:03:50|41596.9|41556.9|41601.9|41561.9|41601.9|41561.9|41596.9|41556.9|0
1621296240000|2021-05-18 00:04:00|41611.9|41571.9|41616.9|41576.9|41617.3|41577.3|41611.4|41571.4|8
1621296250000|2021-05-18 00:04:10|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|2
1621296270000|2021-05-18 00:04:30|41607.3|41567.3|41611.9|41571.9|41611.9|41571.9|41601.9|41561.9|3
1621296280000|2021-05-18 00:04:40|41616.4|41576.4|41612.3|41572.3|41621.4|41581.4|41612.3|41572.3|1
1621296290000|2021-05-18 00:04:50|41616.4|41576.4|41631.9|41591.9|41636.9|41596.9|41616.4|41576.4|10
1621296300000|2021-05-18 00:05:00|41622.3|41582.3|41621.9|41581.9|41622.3|41582.3|41621.9|41581.9|1
1621296310000|2021-05-18 00:05:10|41621.4|41581.4|41616.9|41576.9|41621.4|41581.4|41616.9|41576.9|0
1621296320000|2021-05-18 00:05:20|41616.8|41576.8|41592.3|41552.3|41616.8|41576.8|41582.3|41542.3|7
1621296330000|2021-05-18 00:05:30|41597.3|41557.3|41587.3|41547.3|41597.3|41557.3|41587.3|41547.3|0
1621296350000|2021-05-18 00:05:50|41582.8|41542.8|41582.3|41542.3|41586.8|41546.8|41582.3|41542.3|0
1621296370000|2021-05-18 00:06:10|41577.3|41537.3|41582.3|41542.3|41582.3|41542.3|41572.3|41532.3|11
1621296380000|2021-05-18 00:06:20|41577.8|41537.8|41582.3|41542.3|41582.3|41542.3|41577.8|41537.8|1
1621296390000|2021-05-18 00:06:30|41583.2|41543.2|41583.2|41543.2|41583.2|41543.2|41583.2|41543.2|0
1621296410000|2021-05-18 00:06:50|41592.8|41552.8|41602.3|41562.3|41602.3|41562.3|41592.8|41552.8|2
1621296430000|2021-05-18 00:07:10|41602.8|41562.8|41617.3|41577.3|41617.3|41577.3|41602.8|41562.8|0
1621296440000|2021-05-18 00:07:20|41612.8|41572.8|41612.3|41572.3|41612.8|41572.8|41612.3|41572.3|0
1621296450000|2021-05-18 00:07:30|41613.7|41573.7|41617.8|41577.8|41617.8|41577.8|41612.3|41572.3|0
1621296460000|2021-05-18 00:07:40|41622.8|41582.8|41632.3|41592.3|41632.3|41592.3|41622.3|41582.3|1
1621296470000|2021-05-18 00:07:50|41636.8|41596.8|41632.3|41592.3|41636.8|41596.8|41632.3|41592.3|1
1621296480000|2021-05-18 00:08:00|41627.3|41587.3|41632.8|41592.8|41632.8|41592.8|41626.8|41586.8|2
1621296490000|2021-05-18 00:08:10|41632.3|41592.3|41632.3|41592.3|41637.3|41597.3|41632.3|41592.3|6
1621296500000|2021-05-18 00:08:20|41636.8|41596.8|41652.3|41612.3|41652.3|41612.3|41632.7|41592.7|6
1621296510000|2021-05-18 00:08:30|41652.7|41612.7|41667.3|41627.3|41667.3|41627.3|41652.7|41612.7|4
1621296520000|2021-05-18 00:08:40|41667.7|41627.7|41676.8|41636.8|41677.3|41637.3|41667.3|41627.3|4
1621296530000|2021-05-18 00:08:50|41672.3|41632.3|41671.8|41631.8|41672.7|41632.7|41667.3|41627.3|1
1621296540000|2021-05-18 00:09:00|41661.8|41621.8|41656.8|41616.8|41661.8|41621.8|41656.8|41616.8|6
1621296550000|2021-05-18 00:09:10|41656.4|41616.4|41661.4|41621.4|41661.4|41621.4|41656.4|41616.4|2
1621296560000|2021-05-18 00:09:20|41666.4|41626.4|41661.8|41621.8|41666.4|41626.4|41661.8|41621.8|1
1621296570000|2021-05-18 00:09:30|41666.8|41626.8|41701.4|41661.4|41701.4|41661.4|41666.8|41626.8|8
1621296580000|2021-05-18 00:09:40|41706.4|41666.4|41722.3|41682.3|41722.3|41682.3|41706.4|41666.4|8
1621296590000|2021-05-18 00:09:50|41712.7|41672.7|41712.3|41672.3|41717.3|41677.3|41712.3|41672.3|5
1621296600000|2021-05-18 00:10:00|41706.4|41666.4|41711.8|41671.8|41711.8|41671.8|41706.4|41666.4|1
1621296610000|2021-05-18 00:10:10|41712.3|41672.3|41712.3|41672.3|41712.3|41672.3|41712.3|41672.3|0
1621296620000|2021-05-18 00:10:20|41707.7|41667.7|41712.3|41672.3|41712.3|41672.3|41702.7|41662.7|1
1621296630000|2021-05-18 00:10:30|41716.8|41676.8|41721.8|41681.8|41721.8|41681.8|41716.8|41676.8|0
1621296640000|2021-05-18 00:10:40|41721.4|41681.4|41712.3|41672.3|41721.4|41681.4|41712.3|41672.3|1
1621296650000|2021-05-18 00:10:50|41697.3|41657.3|41693.2|41653.2|41697.3|41657.3|41692.3|41652.3|3
1621296660000|2021-05-18 00:11:00|41692.7|41652.7|41692.7|41652.7|41692.7|41652.7|41692.7|41652.7|0
1621296670000|2021-05-18 00:11:10|41683.2|41643.2|41692.7|41652.7|41692.7|41652.7|41678.2|41638.2|5
1621296690000|2021-05-18 00:11:30|41688.2|41648.2|41682.7|41642.7|41692.7|41652.7|41682.7|41642.7|0
1621296700000|2021-05-18 00:11:40|41687.3|41647.3|41693.2|41653.2|41693.6|41653.6|41687.3|41647.3|0
1621296710000|2021-05-18 00:11:50|41692.7|41652.7|41692.7|41652.7|41692.7|41652.7|41692.7|41652.7|0
1621296720000|2021-05-18 00:12:00|41682.7|41642.7|41692.7|41652.7|41692.7|41652.7|41682.7|41642.7|4
1621296730000|2021-05-18 00:12:10|41697.3|41657.3|41697.7|41657.7|41697.7|41657.7|41692.7|41652.7|5
1621296740000|2021-05-18 00:12:20|||||||||1
1621296750000|2021-05-18 00:12:30|41683.6|41643.6|41683.6|41643.6|41683.6|41643.6|41683.6|41643.6|1
1621296760000|2021-05-18 00:12:40|41688.2|41648.2|41693.2|41653.2|41693.2|41653.2|41688.2|41648.2|1
1621296780000|2021-05-18 00:13:00|41683.6|41643.6|41683.2|41643.2|41683.6|41643.6|41677.7|41637.7|8
1621296790000|2021-05-18 00:13:10|41693.2|41653.2|41683.2|41643.2|41693.2|41653.2|41683.2|41643.2|6
1621296800000|2021-05-18 00:13:20|41678.6|41638.6|41672.7|41632.7|41678.6|41638.6|41672.7|41632.7|1
1621296810000|2021-05-18 00:13:30|41673.2|41633.2|41677.7|41637.7|41677.7|41637.7|41673.2|41633.2|0
1621296820000|2021-05-18 00:13:40|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|41677.7|41637.7|3
1621296830000|2021-05-18 00:13:50|||||||||1
1621296840000|2021-05-18 00:14:00|41673.2|41633.2|41673.2|41633.2|41673.2|41633.2|41673.2|41633.2|1
1621296850000|2021-05-18 00:14:10|41672.7|41632.7|41672.7|41632.7|41672.7|41632.7|41672.7|41632.7|0
1621296880000|2021-05-18 00:14:40|41673.6|41633.6|41657.7|41617.7|41673.6|41633.6|41657.7|41617.7|2
1621296890000|2021-05-18 00:14:50|41657.2|41617.2|41652.2|41612.2|41657.2|41617.2|41652.2|41612.2|6
1621296930000|2021-05-18 00:15:30|41647.7|41607.7|41642.7|41602.7|41647.7|41607.7|41642.7|41602.7|1
1621296940000|2021-05-18 00:15:40|41642.2|41602.2|41642.2|41602.2|41642.2|41602.2|41642.2|41602.2|0
1621296950000|2021-05-18 00:15:50|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|1
1621296960000|2021-05-18 00:16:00|41641.3|41601.3|41651.8|41611.8|41651.8|41611.8|41641.3|41601.3|7
1621296980000|2021-05-18 00:16:20|41652.2|41612.2|41651.8|41611.8|41652.2|41612.2|41646.8|41606.8|1
1621296990000|2021-05-18 00:16:30|41641.8|41601.8|41641.8|41601.8|41642.2|41602.2|41641.8|41601.8|1
1621297000000|2021-05-18 00:16:40|41642.2|41602.2|41632.7|41592.7|41642.2|41602.2|41632.7|41592.7|1
1621297010000|2021-05-18 00:16:50|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|0
1621297020000|2021-05-18 00:17:00|41628.2|41588.2|41627.7|41587.7|41628.2|41588.2|41627.7|41587.7|0
1621297030000|2021-05-18 00:17:10|41622.7|41582.7|41623.2|41583.2|41623.2|41583.2|41622.7|41582.7|4
1621297040000|2021-05-18 00:17:20|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|0
1621297050000|2021-05-18 00:17:30|41623.2|41583.2|41633.2|41593.2|41633.2|41593.2|41623.2|41583.2|5
1621297080000|2021-05-18 00:18:00|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|0
1621297090000|2021-05-18 00:18:10|41633.1|41593.1|41633.1|41593.1|41633.1|41593.1|41633.1|41593.1|0
1621297110000|2021-05-18 00:18:30|41633.6|41593.6|41633.1|41593.1|41633.6|41593.6|41633.1|41593.1|0
1621297120000|2021-05-18 00:18:40|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|0
1621297130000|2021-05-18 00:18:50|41633.1|41593.1|41627.7|41587.7|41633.1|41593.1|41627.7|41587.7|1
1621297140000|2021-05-18 00:19:00|41627.2|41587.2|41623.6|41583.6|41627.2|41587.2|41622.7|41582.7|1
1621297150000|2021-05-18 00:19:10|41607.7|41567.7|41602.7|41562.7|41607.7|41567.7|41602.7|41562.7|2
1621297160000|2021-05-18 00:19:20|41603.6|41563.6|41593.1|41553.1|41603.6|41563.6|41592.7|41552.7|1
1621297170000|2021-05-18 00:19:30|41588.1|41548.1|41607.2|41567.2|41607.2|41567.2|41588.1|41548.1|2
1621297180000|2021-05-18 00:19:40|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|0
1621297190000|2021-05-18 00:19:50|41608.1|41568.1|41607.7|41567.7|41608.1|41568.1|41607.7|41567.7|0
1621297200000|2021-05-18 00:20:00|41608.1|41568.1|41617.2|41577.2|41617.2|41577.2|41608.1|41568.1|3
1621297210000|2021-05-18 00:20:10|41617.7|41577.7|41612.7|41572.7|41617.7|41577.7|41612.7|41572.7|0
1621297220000|2021-05-18 00:20:20|41608.1|41568.1|41607.7|41567.7|41608.1|41568.1|41607.7|41567.7|0
1621297240000|2021-05-18 00:20:40|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|0
1621297250000|2021-05-18 00:20:50|41613.1|41573.1|41613.1|41573.1|41613.1|41573.1|41613.1|41573.1|0
1621297260000|2021-05-18 00:21:00|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|0
1621297290000|2021-05-18 00:21:30|41613.1|41573.1|41617.7|41577.7|41617.7|41577.7|41613.1|41573.1|2
1621297300000|2021-05-18 00:21:40|41613.1|41573.1|41613.1|41573.1|41617.7|41577.7|41613.1|41573.1|2
1621297310000|2021-05-18 00:21:50|41617.7|41577.7|41642.7|41602.7|41642.7|41602.7|41617.7|41577.7|12
1621297320000|2021-05-18 00:22:00|41642.2|41602.2|41632.7|41592.7|41642.2|41602.2|41632.7|41592.7|8
1621297330000|2021-05-18 00:22:10|41627.7|41587.7|41632.7|41592.7|41632.7|41592.7|41627.7|41587.7|1
1621297360000|2021-05-18 00:22:40|41628.1|41588.1|41632.7|41592.7|41632.7|41592.7|41627.7|41587.7|0
1621297390000|2021-05-18 00:23:10|41637.2|41597.2|41637.2|41597.2|41637.7|41597.7|41632.7|41592.7|0
1621297410000|2021-05-18 00:23:30|41632.7|41592.7|41652.2|41612.2|41652.2|41612.2|41632.7|41592.7|26
1621297470000|2021-05-18 00:24:30|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|3
1621297490000|2021-05-18 00:24:50|41647.2|41607.2|41652.2|41612.2|41652.2|41612.2|41647.2|41607.2|1
1621297500000|2021-05-18 00:25:00|41652.6|41612.6|41647.2|41607.2|41652.6|41612.6|41647.2|41607.2|1
1621297510000|2021-05-18 00:25:10|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|0
1621297530000|2021-05-18 00:25:30|41637.6|41597.6|41637.6|41597.6|41642.6|41602.6|41637.6|41597.6|0
1621297540000|2021-05-18 00:25:40|41642.2|41602.2|41642.6|41602.6|41642.6|41602.6|41638.1|41598.1|1
1621297550000|2021-05-18 00:25:50|41638.1|41598.1|41622.6|41582.6|41638.1|41598.1|41622.6|41582.6|4
1621297570000|2021-05-18 00:26:10|41618.1|41578.1|41617.6|41577.6|41618.1|41578.1|41617.6|41577.6|0
1621297600000|2021-05-18 00:26:40|41622.6|41582.6|41622.6|41582.6|41622.6|41582.6|41622.6|41582.6|2
1621297630000|2021-05-18 00:27:10|41618.1|41578.1|41613.1|41573.1|41618.1|41578.1|41613.1|41573.1|9
1621297640000|2021-05-18 00:27:20|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|1
1621297650000|2021-05-18 00:27:30|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|2
1621297660000|2021-05-18 00:27:40|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41588.1|41548.1|2
1621297670000|2021-05-18 00:27:50|41588.1|41548.1|41587.6|41547.6|41588.1|41548.1|41587.6|41547.6|0
1621297690000|2021-05-18 00:28:10|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|5
1621297700000|2021-05-18 00:28:20|41587.6|41547.6|41583.1|41543.1|41587.6|41547.6|41583.1|41543.1|0
1621297720000|2021-05-18 00:28:40|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|0
1621297730000|2021-05-18 00:28:50|41572.2|41532.2|41572.6|41532.6|41572.6|41532.6|41572.2|41532.2|2
1621297740000|2021-05-18 00:29:00|41568.1|41528.1|41567.2|41527.2|41568.1|41528.1|41567.2|41527.2|0
1621297750000|2021-05-18 00:29:10|41572.2|41532.2|41577.6|41537.6|41577.6|41537.6|41572.2|41532.2|1
1621297760000|2021-05-18 00:29:20|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|0
1621297770000|2021-05-18 00:29:30|41582.6|41542.6|41582.2|41542.2|41582.6|41542.6|41582.2|41542.2|2
1621297780000|2021-05-18 00:29:40|41581.2|41541.2|41572.6|41532.6|41581.2|41541.2|41572.6|41532.6|1
1621297830000|2021-05-18 00:30:30|||||||||1
1621297840000|2021-05-18 00:30:40|||||||||2
1621297860000|2021-05-18 00:31:00|41577.1|41537.1|41582.6|41542.6|41582.6|41542.6|41577.1|41537.1|1
1621297880000|2021-05-18 00:31:20|41578.1|41538.1|41572.6|41532.6|41582.6|41542.6|41572.6|41532.6|1
1621297910000|2021-05-18 00:31:50|41567.6|41527.6|41562.6|41522.6|41572.6|41532.6|41562.6|41522.6|1
1621297920000|2021-05-18 00:32:00|41563.1|41523.1|41563.1|41523.1|41563.1|41523.1|41563.1|41523.1|0
1621297930000|2021-05-18 00:32:10|41567.6|41527.6|41563.1|41523.1|41572.6|41532.6|41563.1|41523.1|1
1621297960000|2021-05-18 00:32:40|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|1
1621297980000|2021-05-18 00:33:00|41572.6|41532.6|41577.1|41537.1|41577.6|41537.6|41572.6|41532.6|0
1621298000000|2021-05-18 00:33:20|41577.6|41537.6|41582.6|41542.6|41582.6|41542.6|41577.6|41537.6|1
1621298040000|2021-05-18 00:34:00|41577.6|41537.6|41567.6|41527.6|41577.6|41537.6|41567.6|41527.6|5
1621298090000|2021-05-18 00:34:50|41563|41523|41563|41523|41563|41523|41563|41523|1
1621298110000|2021-05-18 00:35:10|||||||||1
1621298120000|2021-05-18 00:35:20|||||||||1
1621298130000|2021-05-18 00:35:30|||||||||1
1621298140000|2021-05-18 00:35:40|41567.6|41527.6|41573|41533|41573|41533|41567.6|41527.6|2
1621298210000|2021-05-18 00:36:50|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|41577.6|41537.6|0
1621298220000|2021-05-18 00:37:00|41573|41533|41573|41533|41573|41533|41573|41533|0
1621298240000|2021-05-18 00:37:20|41567.6|41527.6|41567.6|41527.6|41567.6|41527.6|41567.6|41527.6|0
1621298250000|2021-05-18 00:37:30|41572.6|41532.6|41577.6|41537.6|41577.6|41537.6|41572.6|41532.6|1
1621298260000|2021-05-18 00:37:40|41573|41533|41573|41533|41573|41533|41573|41533|1
1621298270000|2021-05-18 00:37:50|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|21
1621298280000|2021-05-18 00:38:00|41602.1|41562.1|41602.6|41562.6|41607.1|41567.1|41602.1|41562.1|23
1621298320000|2021-05-18 00:38:40|41607.1|41567.1|41602.6|41562.6|41607.1|41567.1|41602.6|41562.6|0
1621298340000|2021-05-18 00:39:00|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|2
1621298350000|2021-05-18 00:39:10|41587.6|41547.6|41592.6|41552.6|41592.6|41552.6|41587.6|41547.6|2
1621298360000|2021-05-18 00:39:20|41588|41548|41583|41543|41588|41548|41583|41543|2
1621298370000|2021-05-18 00:39:30|41587.1|41547.1|41582.6|41542.6|41587.1|41547.1|41582.6|41542.6|1
1621298380000|2021-05-18 00:39:40|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|0
1621298400000|2021-05-18 00:40:00|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|0
1621298440000|2021-05-18 00:40:40|41573|41533|41573|41533|41573|41533|41573|41533|1
1621298450000|2021-05-18 00:40:50|||||||||1
1621298480000|2021-05-18 00:41:20|41577.5|41537.5|41582.1|41542.1|41582.1|41542.1|41577.5|41537.5|1
1621298490000|2021-05-18 00:41:30|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|0
1621298530000|2021-05-18 00:42:10|41583|41543|41583|41543|41583|41543|41583|41543|0
1621298550000|2021-05-18 00:42:30|41588|41548|41583|41543|41588|41548|41583|41543|1
1621298570000|2021-05-18 00:42:50|||||||||1
1621298610000|2021-05-18 00:43:30|41578|41538|41578|41538|41578|41538|41578|41538|0
1621298620000|2021-05-18 00:43:40|41583|41543|41583|41543|41583|41543|41582.5|41542.5|0
1621298640000|2021-05-18 00:44:00|41578|41538|41578|41538|41578|41538|41578|41538|1
1621298650000|2021-05-18 00:44:10|41573.4|41533.4|41573|41533|41578|41538|41573|41533|2
1621298660000|2021-05-18 00:44:20|41573.4|41533.4|41602.5|41562.5|41602.5|41562.5|41573.4|41533.4|9
1621298700000|2021-05-18 00:45:00|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|0
1621298720000|2021-05-18 00:45:20|41608|41568|41603|41563|41608|41568|41598|41558|2
1621298730000|2021-05-18 00:45:30|41603.4|41563.4|41603|41563|41608|41568|41603|41563|0
1621298760000|2021-05-18 00:46:00|41603.4|41563.4|41603|41563|41603.4|41563.4|41598|41558|0
1621298770000|2021-05-18 00:46:10|41603.4|41563.4|41603.4|41563.4|41603.4|41563.4|41603.4|41563.4|0
1621298780000|2021-05-18 00:46:20|41603|41563|41603|41563|41603.4|41563.4|41603|41563|0
1621298790000|2021-05-18 00:46:30|41603.4|41563.4|41608|41568|41608|41568|41603|41563|0
1621298800000|2021-05-18 00:46:40|41607.5|41567.5|41603|41563|41607.5|41567.5|41603|41563|0
1621298810000|2021-05-18 00:46:50|41607.5|41567.5|41603|41563|41607.5|41567.5|41603|41563|0
1621298820000|2021-05-18 00:47:00|41608|41568|41603.4|41563.4|41608|41568|41603.4|41563.4|0
1621298830000|2021-05-18 00:47:10|41603|41563|41603.4|41563.4|41608|41568|41603|41563|0
1621298840000|2021-05-18 00:47:20|41603|41563|41603|41563|41603|41563|41603|41563|0
1621298870000|2021-05-18 00:47:50|41603.9|41563.9|41617.5|41577.5|41617.5|41577.5|41603.9|41563.9|2
1621298880000|2021-05-18 00:48:00|41613|41573|41612.5|41572.5|41613|41573|41612.5|41572.5|1
1621298900000|2021-05-18 00:48:20|41608|41568|41598|41558|41612.5|41572.5|41598|41558|0
1621298920000|2021-05-18 00:48:40|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|41597.5|41557.5|0
1621298930000|2021-05-18 00:48:50|41588.9|41548.9|41593.4|41553.4|41593.4|41553.4|41588.9|41548.9|6
1621298940000|2021-05-18 00:49:00|41593|41553|41588|41548|41593|41553|41588|41548|1
1621298950000|2021-05-18 00:49:10|41588.9|41548.9|41592.5|41552.5|41598|41558|41588.9|41548.9|5
1621298960000|2021-05-18 00:49:20|41593|41553|41593|41553|41593|41553|41593|41553|0
1621298970000|2021-05-18 00:49:30|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|0
1621299000000|2021-05-18 00:50:00|41583.4|41543.4|41583.4|41543.4|41583.4|41543.4|41583.4|41543.4|1
1621299010000|2021-05-18 00:50:10|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|0
1621299060000|2021-05-18 00:51:00|41578.4|41538.4|41573.4|41533.4|41578.4|41538.4|41573.4|41533.4|1
1621299080000|2021-05-18 00:51:20|41567.9|41527.9|41567.9|41527.9|41572.9|41532.9|41567.9|41527.9|0
1621299090000|2021-05-18 00:51:30|41563.4|41523.4|41563.4|41523.4|41563.4|41523.4|41563.4|41523.4|2
1621299120000|2021-05-18 00:52:00|41562.9|41522.9|41562.9|41522.9|41562.9|41522.9|41562.9|41522.9|1
1621299130000|2021-05-18 00:52:10|41567.5|41527.5|41567.9|41527.9|41567.9|41527.9|41567.5|41527.5|1
1621299140000|2021-05-18 00:52:20|41568.4|41528.4|41567.9|41527.9|41568.4|41528.4|41567.9|41527.9|1
1621299230000|2021-05-18 00:53:50|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|1
1621299240000|2021-05-18 00:54:00|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41572.9|41532.9|3
1621299250000|2021-05-18 00:54:10|41572.9|41532.9|41567.9|41527.9|41572.9|41532.9|41567.9|41527.9|0
1621299260000|2021-05-18 00:54:20|41548.8|41508.8|41549.3|41509.3|41553.8|41513.8|41548.8|41508.8|62
1621299270000|2021-05-18 00:54:30|41548.8|41508.8|41544.3|41504.3|41548.8|41508.8|41544.3|41504.3|2
1621299280000|2021-05-18 00:54:40|41543.8|41503.8|41538.8|41498.8|41543.8|41503.8|41538.8|41498.8|0
1621299290000|2021-05-18 00:54:50|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|2
1621299320000|2021-05-18 00:55:20|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|1
1621299340000|2021-05-18 00:55:40|41529.3|41489.3|41528.8|41488.8|41529.3|41489.3|41528.8|41488.8|1
1621299350000|2021-05-18 00:55:50|41529.8|41489.8|41533.8|41493.8|41533.8|41493.8|41529.8|41489.8|2
1621299370000|2021-05-18 00:56:10|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|0
1621299380000|2021-05-18 00:56:20|41534.3|41494.3|41533.8|41493.8|41534.3|41494.3|41533.8|41493.8|1
1621299390000|2021-05-18 00:56:30|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|41528.8|41488.8|1
1621299400000|2021-05-18 00:56:40|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|1
1621299430000|2021-05-18 00:57:10|41534.3|41494.3|41538.8|41498.8|41538.8|41498.8|41534.3|41494.3|6
1621299440000|2021-05-18 00:57:20|||||||||1
1621299450000|2021-05-18 00:57:30|41543.8|41503.8|41548.8|41508.8|41548.8|41508.8|41543.8|41503.8|2
1621299470000|2021-05-18 00:57:50|41543.8|41503.8|41544.3|41504.3|41544.3|41504.3|41543.8|41503.8|3
1621299480000|2021-05-18 00:58:00|41544.8|41504.8|41539.3|41499.3|41544.8|41504.8|41539.3|41499.3|0
1621299490000|2021-05-18 00:58:10|41544.8|41504.8|41544.8|41504.8|41544.8|41504.8|41544.3|41504.3|1
1621299500000|2021-05-18 00:58:20|41549.3|41509.3|41538.8|41498.8|41549.3|41509.3|41538.8|41498.8|0
1621299510000|2021-05-18 00:58:30|||||||||1
1621299570000|2021-05-18 00:59:30|41543.8|41503.8|41543.8|41503.8|41543.8|41503.8|41543.8|41503.8|2
1621299580000|2021-05-18 00:59:40|41548.8|41508.8|41548.8|41508.8|41548.8|41508.8|41548.8|41508.8|0
1621299590000|2021-05-18 00:59:50|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|0
1621299600000|2021-05-18 01:00:00|41548.8|41508.8|41543.8|41503.8|41573.3|41533.3|41543.8|41503.8|28
1621299610000|2021-05-18 01:00:10|41548.3|41508.3|41553.3|41513.3|41553.3|41513.3|41548.3|41508.3|0
1621299620000|2021-05-18 01:00:20|41558.3|41518.3|41558.3|41518.3|41558.3|41518.3|41558.3|41518.3|2
1621299630000|2021-05-18 01:00:30|41553.8|41513.8|41549.3|41509.3|41554.3|41514.3|41549.3|41509.3|65
1621299640000|2021-05-18 01:00:40|41544.7|41504.7|41544.3|41504.3|41544.7|41504.7|41544.3|41504.3|1
1621299650000|2021-05-18 01:00:50|41549.3|41509.3|41549.3|41509.3|41549.3|41509.3|41549.3|41509.3|0
1621299660000|2021-05-18 01:01:00|41544.7|41504.7|41534.3|41494.3|41544.7|41504.7|41534.3|41494.3|6
1621299670000|2021-05-18 01:01:10|41529.3|41489.3|41519.7|41479.7|41529.7|41489.7|41519.7|41479.7|6
1621299680000|2021-05-18 01:01:20|41514.7|41474.7|41504.7|41464.7|41514.7|41474.7|41504.7|41464.7|4
1621299690000|2021-05-18 01:01:30|41509.7|41469.7|41509.7|41469.7|41509.7|41469.7|41509.7|41469.7|0
1621299700000|2021-05-18 01:01:40|41515.2|41475.2|41515.2|41475.2|41515.2|41475.2|41515.2|41475.2|1
1621299710000|2021-05-18 01:01:50|41514.7|41474.7|41515.2|41475.2|41515.2|41475.2|41514.7|41474.7|0
1621299720000|2021-05-18 01:02:00|41514.7|41474.7|41515.2|41475.2|41519.7|41479.7|41509.7|41469.7|3
1621299730000|2021-05-18 01:02:10|41514.7|41474.7|41515.2|41475.2|41515.2|41475.2|41514.7|41474.7|0
1621299740000|2021-05-18 01:02:20|41510.2|41470.2|41499.7|41459.7|41510.2|41470.2|41499.7|41459.7|3
1621299750000|2021-05-18 01:02:30|41504.3|41464.3|41509.7|41469.7|41514.3|41474.3|41504.3|41464.3|1
1621299760000|2021-05-18 01:02:40|41514.7|41474.7|41534.7|41494.7|41534.7|41494.7|41514.7|41474.7|5
1621299770000|2021-05-18 01:02:50|41539.3|41499.3|41534.7|41494.7|41539.3|41499.3|41534.7|41494.7|0
1621299780000|2021-05-18 01:03:00|41534.3|41494.3|41534.7|41494.7|41534.7|41494.7|41534.3|41494.3|0
1621299790000|2021-05-18 01:03:10|41539.3|41499.3|41530.2|41490.2|41539.3|41499.3|41524.7|41484.7|12
1621299800000|2021-05-18 01:03:20|41529.7|41489.7|41524.3|41484.3|41529.7|41489.7|41524.3|41484.3|1
1621299820000|2021-05-18 01:03:40|41529.3|41489.3|41529.7|41489.7|41529.7|41489.7|41529.3|41489.3|0
1621299830000|2021-05-18 01:03:50|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|41530.2|41490.2|0
1621299840000|2021-05-18 01:04:00|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|0
1621299850000|2021-05-18 01:04:10|41530.2|41490.2|41534.7|41494.7|41534.7|41494.7|41530.2|41490.2|0
1621299860000|2021-05-18 01:04:20|41534.2|41494.2|41539.2|41499.2|41539.2|41499.2|41534.2|41494.2|1
1621299870000|2021-05-18 01:04:30|41534.7|41494.7|41539.2|41499.2|41539.2|41499.2|41534.7|41494.7|0
1621299880000|2021-05-18 01:04:40|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|1
1621299890000|2021-05-18 01:04:50|41540.2|41500.2|41535.2|41495.2|41540.2|41500.2|41535.2|41495.2|5
1621299900000|2021-05-18 01:05:00|41526.1|41486.1|41524.7|41484.7|41526.1|41486.1|41524.7|41484.7|8
1621299910000|2021-05-18 01:05:10|41529.7|41489.7|41534.7|41494.7|41534.7|41494.7|41529.7|41489.7|2
1621299920000|2021-05-18 01:05:20|41534.2|41494.2|41524.2|41484.2|41534.2|41494.2|41524.2|41484.2|4
1621299930000|2021-05-18 01:05:30|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|0
1621299940000|2021-05-18 01:05:40|41524.2|41484.2|41524.2|41484.2|41524.2|41484.2|41524.2|41484.2|1
1621299950000|2021-05-18 01:05:50|41525.2|41485.2|41539.7|41499.7|41539.7|41499.7|41525.2|41485.2|23
1621299960000|2021-05-18 01:06:00|41549.7|41509.7|41549.2|41509.2|41549.7|41509.7|41549.2|41509.2|7
1621299970000|2021-05-18 01:06:10|41547.8|41507.8|41539.7|41499.7|41547.8|41507.8|41539.7|41499.7|6
1621299980000|2021-05-18 01:06:20|41544.7|41504.7|41549.7|41509.7|41550.2|41510.2|41544.7|41504.7|4
1621299990000|2021-05-18 01:06:30|41545.2|41505.2|41535.2|41495.2|41545.2|41505.2|41535.2|41495.2|1
1621300010000|2021-05-18 01:06:50|41534.7|41494.7|41549.2|41509.2|41549.2|41509.2|41534.7|41494.7|5
1621300020000|2021-05-18 01:07:00|41548.8|41508.8|41544.2|41504.2|41548.8|41508.8|41544.2|41504.2|1
1621300040000|2021-05-18 01:07:20|41539.7|41499.7|41544.2|41504.2|41544.2|41504.2|41539.7|41499.7|1
1621300050000|2021-05-18 01:07:30|41539.2|41499.2|41535.2|41495.2|41539.2|41499.2|41535.2|41495.2|1
1621300060000|2021-05-18 01:07:40|41539.7|41499.7|41535.2|41495.2|41539.7|41499.7|41530.2|41490.2|3
1621300070000|2021-05-18 01:07:50|41539.7|41499.7|41535.2|41495.2|41539.7|41499.7|41535.2|41495.2|1
1621300080000|2021-05-18 01:08:00|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|0
1621300090000|2021-05-18 01:08:10|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|1
1621300100000|2021-05-18 01:08:20|41549.2|41509.2|41549.7|41509.7|41549.7|41509.7|41544.7|41504.7|1
1621300110000|2021-05-18 01:08:30|41544.7|41504.7|41559.7|41519.7|41559.7|41519.7|41544.7|41504.7|2
1621300120000|2021-05-18 01:08:40|41564.2|41524.2|41569.7|41529.7|41569.7|41529.7|41564.2|41524.2|0
1621300140000|2021-05-18 01:09:00|41564.7|41524.7|41544.7|41504.7|41564.7|41524.7|41544.7|41504.7|14
1621300150000|2021-05-18 01:09:10|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1621300170000|2021-05-18 01:09:30|41554.7|41514.7|41555.1|41515.1|41555.1|41515.1|41554.7|41514.7|1
1621300180000|2021-05-18 01:09:40|41559.7|41519.7|41564.2|41524.2|41564.2|41524.2|41555.1|41515.1|6
1621300190000|2021-05-18 01:09:50|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|0
1621300200000|2021-05-18 01:10:00|41564.2|41524.2|41559.7|41519.7|41564.2|41524.2|41559.7|41519.7|0
1621300210000|2021-05-18 01:10:10|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|2
1621300220000|2021-05-18 01:10:20|41554.7|41514.7|41549.7|41509.7|41555.1|41515.1|41549.7|41509.7|6
1621300230000|2021-05-18 01:10:30|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|0
1621300240000|2021-05-18 01:10:40|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|3
1621300250000|2021-05-18 01:10:50|41544.7|41504.7|41539.7|41499.7|41544.7|41504.7|41539.7|41499.7|1
1621300260000|2021-05-18 01:11:00|41544.2|41504.2|41535.1|41495.1|41544.2|41504.2|41535.1|41495.1|4
1621300270000|2021-05-18 01:11:10|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|0
1621300290000|2021-05-18 01:11:30|41544.2|41504.2|41544.2|41504.2|41544.2|41504.2|41544.2|41504.2|1
1621300300000|2021-05-18 01:11:40|41549.2|41509.2|41539.7|41499.7|41549.7|41509.7|41539.7|41499.7|11
1621300310000|2021-05-18 01:11:50|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|1
1621300330000|2021-05-18 01:12:10|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|0
1621300340000|2021-05-18 01:12:20|41535.1|41495.1|41539.7|41499.7|41540.1|41500.1|41535.1|41495.1|2
1621300360000|2021-05-18 01:12:40|41544.2|41504.2|41539.7|41499.7|41544.7|41504.7|41539.7|41499.7|0
1621300370000|2021-05-18 01:12:50|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|0
1621300390000|2021-05-18 01:13:10|41529.7|41489.7|41535.1|41495.1|41535.1|41495.1|41529.7|41489.7|0
1621300410000|2021-05-18 01:13:30|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|0
1621300420000|2021-05-18 01:13:40|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41539.7|41499.7|1
1621300430000|2021-05-18 01:13:50|41549.2|41509.2|41549.7|41509.7|41549.7|41509.7|41549.2|41509.2|1
1621300440000|2021-05-18 01:14:00|41544.7|41504.7|41549.7|41509.7|41549.7|41509.7|41544.7|41504.7|6
1621300470000|2021-05-18 01:14:30|41540.6|41500.6|41539.7|41499.7|41544.7|41504.7|41539.7|41499.7|5
1621300480000|2021-05-18 01:14:40|||||||||1
1621300490000|2021-05-18 01:14:50|41540.1|41500.1|41544.7|41504.7|41544.7|41504.7|41540.1|41500.1|2
1621300500000|2021-05-18 01:15:00|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|0
1621300520000|2021-05-18 01:15:20|41549.6|41509.6|41549.6|41509.6|41549.6|41509.6|41549.6|41509.6|6
1621300530000|2021-05-18 01:15:30|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|2
1621300540000|2021-05-18 01:15:40|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|41555.1|41515.1|0
1621300550000|2021-05-18 01:15:50|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41549.6|41509.6|2
1621300560000|2021-05-18 01:16:00|41549.6|41509.6|41555.1|41515.1|41555.1|41515.1|41549.6|41509.6|2
1621300570000|2021-05-18 01:16:10|41559.6|41519.6|41559.6|41519.6|41560.1|41520.1|41559.6|41519.6|0
1621300580000|2021-05-18 01:16:20|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|2
1621300590000|2021-05-18 01:16:30|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|41555.1|41515.1|1
1621300600000|2021-05-18 01:16:40|41550.1|41510.1|41550.6|41510.6|41555.1|41515.1|41550.1|41510.1|1
1621300610000|2021-05-18 01:16:50|41555.1|41515.1|41559.6|41519.6|41559.6|41519.6|41555.1|41515.1|0
1621300620000|2021-05-18 01:17:00|41560.1|41520.1|41555.1|41515.1|41560.1|41520.1|41550.1|41510.1|2
1621300630000|2021-05-18 01:17:10|41550.6|41510.6|41555.1|41515.1|41560.1|41520.1|41545.6|41505.6|1
1621300640000|2021-05-18 01:17:20|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|41550.1|41510.1|0
1621300650000|2021-05-18 01:17:30|41550.6|41510.6|41555.1|41515.1|41555.1|41515.1|41550.6|41510.6|2
1621300660000|2021-05-18 01:17:40|41560.1|41520.1|41550.1|41510.1|41560.1|41520.1|41550.1|41510.1|1
1621300670000|2021-05-18 01:17:50|41550.6|41510.6|41555.1|41515.1|41555.1|41515.1|41550.6|41510.6|1
1621300680000|2021-05-18 01:18:00|41559.6|41519.6|41555.1|41515.1|41560.1|41520.1|41550.1|41510.1|2
1621300690000|2021-05-18 01:18:10|41560.1|41520.1|41550.1|41510.1|41560.1|41520.1|41550.1|41510.1|1
1621300700000|2021-05-18 01:18:20|41555.1|41515.1|41550.1|41510.1|41555.1|41515.1|41550.1|41510.1|0
1621300710000|2021-05-18 01:18:30|41545.6|41505.6|41550.1|41510.1|41550.1|41510.1|41545.6|41505.6|5
1621300730000|2021-05-18 01:18:50|41545.6|41505.6|41540.1|41500.1|41545.6|41505.6|41540.1|41500.1|1
1621300740000|2021-05-18 01:19:00|41530.1|41490.1|41530.1|41490.1|41535.1|41495.1|41530.1|41490.1|12
1621300750000|2021-05-18 01:19:10|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|1
1621300760000|2021-05-18 01:19:20|41536.5|41496.5|41545.1|41505.1|41545.1|41505.1|41536.5|41496.5|15
1621300770000|2021-05-18 01:19:30|41549.6|41509.6|41545.1|41505.1|41549.6|41509.6|41545.1|41505.1|1
1621300780000|2021-05-18 01:19:40|41540.6|41500.6|41545.1|41505.1|41545.1|41505.1|41540.6|41500.6|0
1621300790000|2021-05-18 01:19:50|41540.1|41500.1|41540.1|41500.1|41540.1|41500.1|41540.1|41500.1|0
1621300800000|2021-05-18 01:20:00|41530.1|41490.1|41525.6|41485.6|41530.1|41490.1|41520.1|41480.1|11
1621300810000|2021-05-18 01:20:10|41525.1|41485.1|41525.5|41485.5|41525.5|41485.5|41525.1|41485.1|11
1621300820000|2021-05-18 01:20:20|41530.1|41490.1|41525.5|41485.5|41530.1|41490.1|41525.1|41485.1|1
1621300830000|2021-05-18 01:20:30|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41525.5|41485.5|0
1621300840000|2021-05-18 01:20:40|41525.1|41485.1|41525.1|41485.1|41525.1|41485.1|41525.1|41485.1|0
1621300850000|2021-05-18 01:20:50|41525.5|41485.5|41525.1|41485.1|41525.5|41485.5|41525.1|41485.1|0
1621300860000|2021-05-18 01:21:00|41525.5|41485.5|41525.1|41485.1|41525.5|41485.5|41525.1|41485.1|0
1621300870000|2021-05-18 01:21:10|41520.1|41480.1|41524.6|41484.6|41525.1|41485.1|41520.1|41480.1|2
1621300880000|2021-05-18 01:21:20|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|41525.1|41485.1|0
1621300890000|2021-05-18 01:21:30|41521|41481|41525.1|41485.1|41525.1|41485.1|41521|41481|1
1621300900000|2021-05-18 01:21:40|41525.5|41485.5|41525.1|41485.1|41530.5|41490.5|41525.1|41485.1|0
1621300910000|2021-05-18 01:21:50|41525.5|41485.5|41525.1|41485.1|41525.5|41485.5|41520.5|41480.5|1
1621300920000|2021-05-18 01:22:00|41525.5|41485.5|41524.6|41484.6|41525.5|41485.5|41520.1|41480.1|1
1621300930000|2021-05-18 01:22:10|41525.1|41485.1|41520.1|41480.1|41525.1|41485.1|41520.1|41480.1|0
1621300940000|2021-05-18 01:22:20|41515.1|41475.1|41515.1|41475.1|41515.1|41475.1|41515.1|41475.1|2
1621300950000|2021-05-18 01:22:30|41510.5|41470.5|41515.1|41475.1|41515.1|41475.1|41510.5|41470.5|1
1621300980000|2021-05-18 01:23:00|41514.6|41474.6|41515.1|41475.1|41515.1|41475.1|41510.1|41470.1|0
1621300990000|2021-05-18 01:23:10|41510.5|41470.5|41510.1|41470.1|41514.6|41474.6|41510.1|41470.1|0
1621301000000|2021-05-18 01:23:20|41510.5|41470.5|41515.1|41475.1|41515.1|41475.1|41510.5|41470.5|0
1621301030000|2021-05-18 01:23:50|41519.6|41479.6|41519.6|41479.6|41519.6|41479.6|41519.6|41479.6|0
1621301040000|2021-05-18 01:24:00|41520.1|41480.1|41505.5|41465.5|41520.1|41480.1|41505.1|41465.1|2
1621301050000|2021-05-18 01:24:10|41505.1|41465.1|41500.1|41460.1|41505.1|41465.1|41500.1|41460.1|0
1621301100000|2021-05-18 01:25:00|41500.5|41460.5|41505.1|41465.1|41505.1|41465.1|41500.5|41460.5|4
1621301130000|2021-05-18 01:25:30|41505.5|41465.5|41505.1|41465.1|41505.5|41465.5|41505.1|41465.1|1
1621301140000|2021-05-18 01:25:40|41505.5|41465.5|41505.1|41465.1|41510.1|41470.1|41505.1|41465.1|2
1621301160000|2021-05-18 01:26:00|41505|41465|41515|41475|41515|41475|41505|41465|22
1621301170000|2021-05-18 01:26:10|41515.5|41475.5|41520|41480|41520|41480|41515.5|41475.5|6
1621301180000|2021-05-18 01:26:20|41520.5|41480.5|41525|41485|41525|41485|41520.5|41480.5|2
1621301210000|2021-05-18 01:26:50|41525.5|41485.5|41525|41485|41525.5|41485.5|41525|41485|0
1621301220000|2021-05-18 01:27:00|41520.5|41480.5|41520|41480|41525|41485|41520|41480|3
1621301240000|2021-05-18 01:27:20|41510|41470|41510|41470|41515|41475|41510|41470|10
1621301280000|2021-05-18 01:28:00|41505.5|41465.5|41505|41465|41505.5|41465.5|41505|41465|1
1621301290000|2021-05-18 01:28:10|41505.5|41465.5|41505|41465|41505.5|41465.5|41505|41465|0
1621301300000|2021-05-18 01:28:20|41505.5|41465.5|41505.5|41465.5|41510|41470|41505.5|41465.5|0
1621301310000|2021-05-18 01:28:30|41505|41465|41510|41470|41510|41470|41505|41465|2
1621301320000|2021-05-18 01:28:40|41505|41465|41505|41465|41505|41465|41505|41465|1
1621301340000|2021-05-18 01:29:00|41500|41460|41500|41460|41500|41460|41500|41460|0
1621301350000|2021-05-18 01:29:10|41495|41455|41495|41455|41495|41455|41495|41455|2
1621301360000|2021-05-18 01:29:20|41490|41450|41490|41450|41490|41450|41490|41450|0
1621301380000|2021-05-18 01:29:40|41485|41445|41485|41445|41485|41445|41480.5|41440.5|4
1621301400000|2021-05-18 01:30:00|41480|41440|41460|41420|41480|41440|41460|41420|17
1621301410000|2021-05-18 01:30:10|41455.5|41415.5|41470|41430|41470|41430|41455.5|41415.5|15
1621301450000|2021-05-18 01:30:50|41470.5|41430.5|41480|41440|41480|41440|41470.5|41430.5|1
1621301460000|2021-05-18 01:31:00|41485|41445|41485|41445|41485|41445|41485|41445|8
1621301480000|2021-05-18 01:31:20|41489.6|41449.6|41500|41460|41500|41460|41489.6|41449.6|6
1621301500000|2021-05-18 01:31:40|41505|41465|41500|41460|41510|41470|41500|41460|3
1621301520000|2021-05-18 01:32:00|41499.5|41459.5|41505|41465|41505|41465|41499.5|41459.5|5
1621301540000|2021-05-18 01:32:20|41509.5|41469.5|41510|41470|41510|41470|41509.5|41469.5|0
1621301570000|2021-05-18 01:32:50|41505|41465|41505|41465|41510|41470|41505|41465|2
1621301580000|2021-05-18 01:33:00|41510|41470|41514.5|41474.5|41514.5|41474.5|41510|41470|5
1621301590000|2021-05-18 01:33:10|41515|41475|41500|41460|41515|41475|41500|41460|12
1621301610000|2021-05-18 01:33:30|41505|41465|41505|41465|41505|41465|41505|41465|1
1621301630000|2021-05-18 01:33:50|41500|41460|41500|41460|41500|41460|41500|41460|0
1621301640000|2021-05-18 01:34:00|41495.5|41455.5|41500|41460|41500|41460|41495.5|41455.5|0
1621301660000|2021-05-18 01:34:20|||||||||1
1621301690000|2021-05-18 01:34:50|41505|41465|41505|41465|41505|41465|41505|41465|0
1621301700000|2021-05-18 01:35:00|41500.5|41460.5|41500|41460|41500.5|41460.5|41500|41460|0
1621301710000|2021-05-18 01:35:10|41500.9|41460.9|41510|41470|41510|41470|41500.9|41460.9|12
1621301720000|2021-05-18 01:35:20|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|1
1621301730000|2021-05-18 01:35:30|41515|41475|41530|41490|41530|41490|41515|41475|2
1621301740000|2021-05-18 01:35:40|41540|41500|41540|41500|41540|41500|41540|41500|10
1621301750000|2021-05-18 01:35:50|||||||||2
1621301760000|2021-05-18 01:36:00|41545|41505|41550|41510|41550|41510|41545|41505|2
1621301770000|2021-05-18 01:36:10|41545|41505|41550|41510|41550|41510|41545|41505|3
1621301790000|2021-05-18 01:36:30|41540|41500|41540|41500|41540|41500|41540|41500|2
1621301800000|2021-05-18 01:36:40|||||||||2
1621301810000|2021-05-18 01:36:50|||||||||4
1621301820000|2021-05-18 01:37:00|||||||||2
1621301830000|2021-05-18 01:37:10|||||||||2
1621301840000|2021-05-18 01:37:20|||||||||1
1621301850000|2021-05-18 01:37:30|41544.5|41504.5|41544.5|41504.5|41544.5|41504.5|41544.5|41504.5|1
1621301860000|2021-05-18 01:37:40|41545|41505|41540|41500|41550|41510|41540|41500|1
1621301870000|2021-05-18 01:37:50|41545|41505|41545|41505|41545|41505|41540.4|41500.4|1
1621301880000|2021-05-18 01:38:00|41540|41500|41540.9|41500.9|41540.9|41500.9|41540|41500|22
1621301890000|2021-05-18 01:38:10|||||||||33
1621301900000|2021-05-18 01:38:20|||||||||8
1621301940000|2021-05-18 01:39:00|41545.9|41505.9|41545.4|41505.4|41545.9|41505.9|41545.4|41505.4|2
1621301950000|2021-05-18 01:39:10|41545.9|41505.9|41550.9|41510.9|41550.9|41510.9|41545.9|41505.9|0
1621301960000|2021-05-18 01:39:20|41546.4|41506.4|41545.9|41505.9|41550.9|41510.9|41545.9|41505.9|0
1621301970000|2021-05-18 01:39:30|41541.4|41501.4|41550.9|41510.9|41550.9|41510.9|41541.4|41501.4|3
1621301980000|2021-05-18 01:39:40|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|4
1621302000000|2021-05-18 01:40:00|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|14
1621302010000|2021-05-18 01:40:10|41571.4|41531.4|41570.9|41530.9|41571.4|41531.4|41570.9|41530.9|1
1621302020000|2021-05-18 01:40:20|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|0
1621302030000|2021-05-18 01:40:30|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|9
1621302040000|2021-05-18 01:40:40|41580.4|41540.4|41580.9|41540.9|41580.9|41540.9|41576.4|41536.4|9
1621302060000|2021-05-18 01:41:00|41575.9|41535.9|41576.4|41536.4|41576.4|41536.4|41575.9|41535.9|25
1621302070000|2021-05-18 01:41:10|||||||||1
1621302090000|2021-05-18 01:41:30|||||||||1
1621302100000|2021-05-18 01:41:40|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|0
1621302110000|2021-05-18 01:41:50|41575.4|41535.4|41575.4|41535.4|41580.4|41540.4|41575.4|41535.4|0
1621302120000|2021-05-18 01:42:00|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|41575.9|41535.9|0
1621302130000|2021-05-18 01:42:10|41580.4|41540.4|41575.9|41535.9|41580.4|41540.4|41575.9|41535.9|1
1621302150000|2021-05-18 01:42:30|41570.9|41530.9|41560.9|41520.9|41570.9|41530.9|41560.9|41520.9|1
1621302160000|2021-05-18 01:42:40|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|7
1621302170000|2021-05-18 01:42:50|41570.4|41530.4|41564.9|41524.9|41570.4|41530.4|41564.9|41524.9|1
1621302180000|2021-05-18 01:43:00|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|0
1621302190000|2021-05-18 01:43:10|41560.4|41520.4|41565.4|41525.4|41565.9|41525.9|41560.4|41520.4|0
1621302200000|2021-05-18 01:43:20|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|0
1621302210000|2021-05-18 01:43:30|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|0
1621302220000|2021-05-18 01:43:40|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|0
1621302230000|2021-05-18 01:43:50|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|41554.9|41514.9|2
1621302250000|2021-05-18 01:44:10|41550.4|41510.4|41545.9|41505.9|41550.4|41510.4|41545.9|41505.9|0
1621302270000|2021-05-18 01:44:30|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|0
1621302280000|2021-05-18 01:44:40|41545.9|41505.9|41545.9|41505.9|41545.9|41505.9|41540.9|41500.9|0
1621302290000|2021-05-18 01:44:50|41544.9|41504.9|41530.9|41490.9|41544.9|41504.9|41530.4|41490.4|16
1621302300000|2021-05-18 01:45:00|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|41525.9|41485.9|1
1621302310000|2021-05-18 01:45:10|41530.4|41490.4|41530.9|41490.9|41530.9|41490.9|41525.9|41485.9|0
1621302320000|2021-05-18 01:45:20|41526.3|41486.3|41530.9|41490.9|41530.9|41490.9|41525.9|41485.9|0
1621302330000|2021-05-18 01:45:30|41530.4|41490.4|41525.9|41485.9|41530.4|41490.4|41525.9|41485.9|0
1621302340000|2021-05-18 01:45:40|41520.9|41480.9|41525.9|41485.9|41525.9|41485.9|41520.9|41480.9|0
1621302350000|2021-05-18 01:45:50|41530.4|41490.4|41530.9|41490.9|41530.9|41490.9|41530.4|41490.4|0
1621302370000|2021-05-18 01:46:10|41531.8|41491.8|41550.9|41510.9|41550.9|41510.9|41531.8|41491.8|10
1621302380000|2021-05-18 01:46:20|41551.3|41511.3|41550.9|41510.9|41551.3|41511.3|41550.9|41510.9|6
1621302430000|2021-05-18 01:47:10|||||||||1
1621302440000|2021-05-18 01:47:20|41550.4|41510.4|41550.9|41510.9|41550.9|41510.9|41550.4|41510.4|0
1621302450000|2021-05-18 01:47:30|41545.9|41505.9|41560.9|41520.9|41560.9|41520.9|41545.9|41505.9|2
1621302470000|2021-05-18 01:47:50|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|41565.9|41525.9|0
1621302480000|2021-05-18 01:48:00|41570.4|41530.4|41570.9|41530.9|41570.9|41530.9|41570.4|41530.4|1
1621302490000|2021-05-18 01:48:10|41565.9|41525.9|41575.9|41535.9|41575.9|41535.9|41565.9|41525.9|3
1621302500000|2021-05-18 01:48:20|41570.4|41530.4|41575.9|41535.9|41575.9|41535.9|41570.4|41530.4|0
1621302510000|2021-05-18 01:48:30|41580.4|41540.4|41575.9|41535.9|41580.4|41540.4|41575.9|41535.9|0
1621302540000|2021-05-18 01:49:00|41575.8|41535.8|41570.4|41530.4|41575.8|41535.8|41570.4|41530.4|1
1621302550000|2021-05-18 01:49:10|41565.8|41525.8|41565.8|41525.8|41570.8|41530.8|41565.8|41525.8|2
1621302560000|2021-05-18 01:49:20|41570.4|41530.4|41565.8|41525.8|41570.4|41530.4|41565.8|41525.8|0
1621302570000|2021-05-18 01:49:30|41570.8|41530.8|41565.8|41525.8|41570.8|41530.8|41565.8|41525.8|1
1621302590000|2021-05-18 01:49:50|41565.4|41525.4|41560.8|41520.8|41565.4|41525.4|41560.8|41520.8|0
1621302630000|2021-05-18 01:50:30|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|0
1621302650000|2021-05-18 01:50:50|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|1
1621302660000|2021-05-18 01:51:00|41555.8|41515.8|41555.8|41515.8|41560.8|41520.8|41555.8|41515.8|1
1621302670000|2021-05-18 01:51:10|41550.8|41510.8|41545.8|41505.8|41550.8|41510.8|41545.8|41505.8|1
1621302680000|2021-05-18 01:51:20|41550.4|41510.4|41560.4|41520.4|41560.4|41520.4|41550.4|41510.4|7
1621302690000|2021-05-18 01:51:30|41555.8|41515.8|41555.4|41515.4|41555.8|41515.8|41555.4|41515.4|0
1621302700000|2021-05-18 01:51:40|41559.9|41519.9|41560.4|41520.4|41560.4|41520.4|41559.9|41519.9|0
1621302740000|2021-05-18 01:52:20|41559.9|41519.9|41550.4|41510.4|41559.9|41519.9|41550.4|41510.4|1
1621302750000|2021-05-18 01:52:30|41540.8|41500.8|41540.4|41500.4|41540.8|41500.8|41540.4|41500.4|1
1621302760000|2021-05-18 01:52:40|41539.9|41499.9|41535.4|41495.4|41540.4|41500.4|41535.4|41495.4|1
1621302770000|2021-05-18 01:52:50|41530.8|41490.8|41540.4|41500.4|41540.4|41500.4|41530.8|41490.8|1
1621302800000|2021-05-18 01:53:20|41545.4|41505.4|41540.4|41500.4|41545.4|41505.4|41540.4|41500.4|0
1621302820000|2021-05-18 01:53:40|41544.9|41504.9|41545.8|41505.8|41545.8|41505.8|41540.4|41500.4|0
1621302830000|2021-05-18 01:53:50|41540.4|41500.4|41535.4|41495.4|41540.4|41500.4|41535.4|41495.4|2
1621302870000|2021-05-18 01:54:30|41535.3|41495.3|41539.9|41499.9|41540.3|41500.3|41535.3|41495.3|0
1621302880000|2021-05-18 01:54:40|41535.3|41495.3|41530.3|41490.3|41535.3|41495.3|41530.3|41490.3|1
1621302910000|2021-05-18 01:55:10|41530.8|41490.8|41535.3|41495.3|41535.3|41495.3|41530.3|41490.3|5
1621302930000|2021-05-18 01:55:30|41539.9|41499.9|41540.3|41500.3|41540.3|41500.3|41539.9|41499.9|0
1621302940000|2021-05-18 01:55:40|41539.9|41499.9|41535.3|41495.3|41539.9|41499.9|41535.3|41495.3|2
1621302950000|2021-05-18 01:55:50|41540.3|41500.3|41535.3|41495.3|41540.3|41500.3|41535.3|41495.3|0
1621302960000|2021-05-18 01:56:00|41539.9|41499.9|41545.8|41505.8|41550.3|41510.3|41539.9|41499.9|4
1621302970000|2021-05-18 01:56:10|41550.3|41510.3|41545.3|41505.3|41550.3|41510.3|41545.3|41505.3|0
1621302980000|2021-05-18 01:56:20|41544.9|41504.9|41545.3|41505.3|41545.3|41505.3|41544.9|41504.9|1
1621302990000|2021-05-18 01:56:30|41545.8|41505.8|41545.3|41505.3|41550.3|41510.3|41545.3|41505.3|0
1621303000000|2021-05-18 01:56:40|41545.8|41505.8|41545.3|41505.3|41545.8|41505.8|41545.3|41505.3|0
1621303010000|2021-05-18 01:56:50|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|0
1621303020000|2021-05-18 01:57:00|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|0
1621303040000|2021-05-18 01:57:20|41540.8|41500.8|41545.3|41505.3|41545.3|41505.3|41540.8|41500.8|0
1621303050000|2021-05-18 01:57:30|41544.9|41504.9|41530.3|41490.3|41544.9|41504.9|41530.3|41490.3|1
1621303060000|2021-05-18 01:57:40|41534.9|41494.9|41535.3|41495.3|41539.9|41499.9|41534.9|41494.9|1
1621303110000|2021-05-18 01:58:30|41534.9|41494.9|41535.3|41495.3|41535.3|41495.3|41534.9|41494.9|0
1621303140000|2021-05-18 01:59:00|41530.8|41490.8|41530.3|41490.3|41535.3|41495.3|41530.3|41490.3|0
1621303160000|2021-05-18 01:59:20|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|1
1621303190000|2021-05-18 01:59:50|41530.3|41490.3|41530.3|41490.3|41530.3|41490.3|41530.3|41490.3|0
1621303200000|2021-05-18 02:00:00|41525.3|41485.3|41525.3|41485.3|41530.3|41490.3|41520.3|41480.3|0
1621303210000|2021-05-18 02:00:10|41524.8|41484.8|41524.8|41484.8|41524.8|41484.8|41524.8|41484.8|1
1621303220000|2021-05-18 02:00:20|41525.3|41485.3|41525.3|41485.3|41530.3|41490.3|41525.3|41485.3|0
1621303230000|2021-05-18 02:00:30|41530.3|41490.3|41535.3|41495.3|41535.3|41495.3|41525.3|41485.3|2
1621303240000|2021-05-18 02:00:40|41530.8|41490.8|41530.3|41490.3|41530.8|41490.8|41530.3|41490.3|0
1621303290000|2021-05-18 02:01:30|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|41535.3|41495.3|4
1621303330000|2021-05-18 02:02:10|41539.8|41499.8|41535.3|41495.3|41539.8|41499.8|41535.3|41495.3|0
1621303340000|2021-05-18 02:02:20|41539.8|41499.8|41535.3|41495.3|41540.3|41500.3|41535.3|41495.3|0
1621303380000|2021-05-18 02:03:00|41539.8|41499.8|41535.3|41495.3|41539.8|41499.8|41535.3|41495.3|0
1621303410000|2021-05-18 02:03:30|41534.8|41494.8|41535.3|41495.3|41535.3|41495.3|41534.8|41494.8|1
1621303420000|2021-05-18 02:03:40|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|41545.3|41505.3|21
1621303430000|2021-05-18 02:03:50|41555.8|41515.8|41545.8|41505.8|41560.8|41520.8|41545.8|41505.8|17
1621303440000|2021-05-18 02:04:00|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|11
1621303460000|2021-05-18 02:04:20|41562.2|41522.2|41556.2|41516.2|41562.2|41522.2|41556.2|41516.2|19
1621303470000|2021-05-18 02:04:30|41555.8|41515.8|41570.8|41530.8|41570.8|41530.8|41555.8|41515.8|1
1621303480000|2021-05-18 02:04:40|41570.3|41530.3|41570.3|41530.3|41570.8|41530.8|41565.8|41525.8|0
1621303490000|2021-05-18 02:04:50|41565.8|41525.8|41570.3|41530.3|41570.8|41530.8|41565.8|41525.8|0
1621303500000|2021-05-18 02:05:00|41575.3|41535.3|41575.3|41535.3|41580.3|41540.3|41575.3|41535.3|1
1621303520000|2021-05-18 02:05:20|41580.3|41540.3|41590.3|41550.3|41590.3|41550.3|41575.8|41535.8|3
1621303530000|2021-05-18 02:05:30|41585.3|41545.3|41590.3|41550.3|41590.3|41550.3|41580.8|41540.8|0
1621303540000|2021-05-18 02:05:40|41599.8|41559.8|41600.3|41560.3|41600.3|41560.3|41599.8|41559.8|1
1621303560000|2021-05-18 02:06:00|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1621303570000|2021-05-18 02:06:10|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1621303600000|2021-05-18 02:06:40|41600.7|41560.7|41635.3|41595.3|41635.3|41595.3|41600.7|41560.7|18
1621303610000|2021-05-18 02:06:50|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|0
1621303620000|2021-05-18 02:07:00|41633.9|41593.9|41634.8|41594.8|41634.8|41594.8|41633.9|41593.9|1
1621303640000|2021-05-18 02:07:20|41639.8|41599.8|41635.3|41595.3|41639.8|41599.8|41635.3|41595.3|0
1621303650000|2021-05-18 02:07:30|41634.8|41594.8|41635.3|41595.3|41635.3|41595.3|41634.8|41594.8|1
1621303660000|2021-05-18 02:07:40|41635.7|41595.7|41645.3|41605.3|41645.3|41605.3|41635.7|41595.7|1
1621303670000|2021-05-18 02:07:50|41640.7|41600.7|41645.3|41605.3|41645.3|41605.3|41640.3|41600.3|1
1621303680000|2021-05-18 02:08:00|41650.3|41610.3|41645.3|41605.3|41650.3|41610.3|41645.3|41605.3|1
1621303690000|2021-05-18 02:08:10|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|0
1621303700000|2021-05-18 02:08:20|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|0
1621303710000|2021-05-18 02:08:30|41635.3|41595.3|41630.3|41590.3|41635.3|41595.3|41630.3|41590.3|1
1621303720000|2021-05-18 02:08:40|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|1
1621303730000|2021-05-18 02:08:50|||||||||1
1621303750000|2021-05-18 02:09:10|41630.3|41590.3|41630.3|41590.3|41630.3|41590.3|41630.3|41590.3|1
1621303760000|2021-05-18 02:09:20|41635.7|41595.7|41635.3|41595.3|41635.7|41595.7|41635.3|41595.3|4
1621303770000|2021-05-18 02:09:30|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|1
1621303780000|2021-05-18 02:09:40|41641.2|41601.2|41650.3|41610.3|41650.3|41610.3|41641.2|41601.2|6
1621303790000|2021-05-18 02:09:50|41654.8|41614.8|41664.8|41624.8|41664.8|41624.8|41654.8|41614.8|17
1621303800000|2021-05-18 02:10:00|41664.3|41624.3|41664.3|41624.3|41664.3|41624.3|41664.3|41624.3|0
1621303810000|2021-05-18 02:10:10|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|0
1621303830000|2021-05-18 02:10:30|41664.3|41624.3|41645.7|41605.7|41664.3|41624.3|41645.7|41605.7|3
1621303840000|2021-05-18 02:10:40|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|0
1621303850000|2021-05-18 02:10:50|41640.7|41600.7|41640.3|41600.3|41640.7|41600.7|41640.3|41600.3|0
1621303860000|2021-05-18 02:11:00|41645.3|41605.3|41650.3|41610.3|41650.3|41610.3|41645.3|41605.3|6
1621303870000|2021-05-18 02:11:10|41659.8|41619.8|41674.8|41634.8|41674.8|41634.8|41659.8|41619.8|5
1621303880000|2021-05-18 02:11:20|41675.3|41635.3|41675.3|41635.3|41680.3|41640.3|41675.3|41635.3|12
1621303890000|2021-05-18 02:11:30|41670.3|41630.3|41665.3|41625.3|41670.3|41630.3|41665.3|41625.3|1
1621303900000|2021-05-18 02:11:40|41660.2|41620.2|41655.2|41615.2|41660.2|41620.2|41650.7|41610.7|4
1621303920000|2021-05-18 02:12:00|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|0
1621303930000|2021-05-18 02:12:10|41645.2|41605.2|41645.2|41605.2|41645.2|41605.2|41645.2|41605.2|6
1621303970000|2021-05-18 02:12:50|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|1
1621303980000|2021-05-18 02:13:00|41615.7|41575.7|41615.2|41575.2|41615.7|41575.7|41615.2|41575.2|1
1621303990000|2021-05-18 02:13:10|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|5
1621304000000|2021-05-18 02:13:20|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|0
1621304010000|2021-05-18 02:13:30|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1621304020000|2021-05-18 02:13:40|41624.8|41584.8|41620.2|41580.2|41624.8|41584.8|41620.2|41580.2|1
1621304040000|2021-05-18 02:14:00|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|2
1621304060000|2021-05-18 02:14:20|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41615.7|41575.7|0
1621304070000|2021-05-18 02:14:30|41615.2|41575.2|41625.2|41585.2|41625.2|41585.2|41615.2|41575.2|2
1621304090000|2021-05-18 02:14:50|||||||||1
1621304120000|2021-05-18 02:15:20|41630.2|41590.2|41625.2|41585.2|41630.2|41590.2|41625.2|41585.2|1
1621304160000|2021-05-18 02:16:00|41624.8|41584.8|41625.2|41585.2|41625.2|41585.2|41624.8|41584.8|0
1621304190000|2021-05-18 02:16:30|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1621304200000|2021-05-18 02:16:40|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|0
1621304210000|2021-05-18 02:16:50|41625.7|41585.7|41625.2|41585.2|41625.7|41585.7|41625.2|41585.2|1
1621304240000|2021-05-18 02:17:20|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1621304250000|2021-05-18 02:17:30|41630.2|41590.2|41625.2|41585.2|41630.2|41590.2|41625.2|41585.2|3
1621304270000|2021-05-18 02:17:50|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|2
1621304280000|2021-05-18 02:18:00|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|1
1621304300000|2021-05-18 02:18:20|||||||||1
1621304310000|2021-05-18 02:18:30|41630.2|41590.2|41625.2|41585.2|41630.2|41590.2|41625.2|41585.2|1
1621304350000|2021-05-18 02:19:10|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|0
1621304370000|2021-05-18 02:19:30|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|41625.2|41585.2|0
1621304390000|2021-05-18 02:19:50|41629.7|41589.7|41624.7|41584.7|41629.7|41589.7|41620.2|41580.2|2
1621304400000|2021-05-18 02:20:00|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1621304410000|2021-05-18 02:20:10|41624.7|41584.7|41620.2|41580.2|41624.7|41584.7|41620.2|41580.2|1
1621304420000|2021-05-18 02:20:20|41624.7|41584.7|41615.2|41575.2|41625.2|41585.2|41615.2|41575.2|1
1621304430000|2021-05-18 02:20:30|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|0
1621304440000|2021-05-18 02:20:40|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|0
1621304470000|2021-05-18 02:21:10|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1621304480000|2021-05-18 02:21:20|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|1
1621304540000|2021-05-18 02:22:20|41610.2|41570.2|41615.2|41575.2|41615.2|41575.2|41610.2|41570.2|1
1621304630000|2021-05-18 02:23:50|41610.2|41570.2|41615.2|41575.2|41615.2|41575.2|41610.2|41570.2|2
1621304670000|2021-05-18 02:24:30|41619.7|41579.7|41620.2|41580.2|41620.2|41580.2|41619.7|41579.7|1
1621304700000|2021-05-18 02:25:00|||||||||2
1621304740000|2021-05-18 02:25:40|41619.7|41579.7|41615.2|41575.2|41619.7|41579.7|41615.2|41575.2|1
1621304750000|2021-05-18 02:25:50|41615.6|41575.6|41615.6|41575.6|41615.6|41575.6|41615.6|41575.6|0
1621304760000|2021-05-18 02:26:00|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|41615.2|41575.2|0
1621304810000|2021-05-18 02:26:50|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41615.2|41575.2|0
1621304830000|2021-05-18 02:27:10|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|0
1621304850000|2021-05-18 02:27:30|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1621304920000|2021-05-18 02:28:40|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|1
1621304930000|2021-05-18 02:28:50|41615.6|41575.6|41615.1|41575.1|41620.1|41580.1|41615.1|41575.1|2
1621304940000|2021-05-18 02:29:00|41610.6|41570.6|41615.1|41575.1|41615.1|41575.1|41610.6|41570.6|0
1621304990000|2021-05-18 02:29:50|41614.7|41574.7|41605.1|41565.1|41614.7|41574.7|41605.1|41565.1|1
1621305000000|2021-05-18 02:30:00|41600.6|41560.6|41590.1|41550.1|41600.6|41560.6|41590.1|41550.1|2
1621305010000|2021-05-18 02:30:10|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|0
1621305020000|2021-05-18 02:30:20|41599.7|41559.7|41595.1|41555.1|41600.1|41560.1|41590.6|41550.6|1
1621305030000|2021-05-18 02:30:30|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|14
1621305040000|2021-05-18 02:30:40|41600.1|41560.1|41609.7|41569.7|41609.7|41569.7|41600.1|41560.1|1
1621305060000|2021-05-18 02:31:00|41605.1|41565.1|41604.7|41564.7|41609.7|41569.7|41604.7|41564.7|1
1621305110000|2021-05-18 02:31:50|41609.2|41569.2|41610.1|41570.1|41610.1|41570.1|41609.2|41569.2|0
1621305120000|2021-05-18 02:32:00|41614.7|41574.7|41614.7|41574.7|41615.1|41575.1|41614.2|41574.2|2
1621305130000|2021-05-18 02:32:10|41615.1|41575.1|41619.7|41579.7|41620.1|41580.1|41615.1|41575.1|0
1621305140000|2021-05-18 02:32:20|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|0
1621305170000|2021-05-18 02:32:50|41619.7|41579.7|41620.1|41580.1|41620.1|41580.1|41619.7|41579.7|0
1621305210000|2021-05-18 02:33:30|41619.7|41579.7|41615.1|41575.1|41619.7|41579.7|41615.1|41575.1|1
1621305220000|2021-05-18 02:33:40|41610.1|41570.1|41614.6|41574.6|41620.1|41580.1|41610.1|41570.1|6
1621305230000|2021-05-18 02:33:50|41610.1|41570.1|41610.1|41570.1|41614.6|41574.6|41610.1|41570.1|0
1621305240000|2021-05-18 02:34:00|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|0
1621305250000|2021-05-18 02:34:10|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1621305260000|2021-05-18 02:34:20|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|0
1621305270000|2021-05-18 02:34:30|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1621305290000|2021-05-18 02:34:50|41605.1|41565.1|41604.6|41564.6|41605.1|41565.1|41604.6|41564.6|1
1621305300000|2021-05-18 02:35:00|41605.1|41565.1|41610.1|41570.1|41610.1|41570.1|41604.6|41564.6|4
1621305310000|2021-05-18 02:35:10|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|2
1621305320000|2021-05-18 02:35:20|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|0
1621305340000|2021-05-18 02:35:40|41619.6|41579.6|41620.1|41580.1|41620.1|41580.1|41615.1|41575.1|0
1621305350000|2021-05-18 02:35:50|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|2
1621305370000|2021-05-18 02:36:10|41610.1|41570.1|41605.1|41565.1|41610.1|41570.1|41605.1|41565.1|1
1621305380000|2021-05-18 02:36:20|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41600.1|41560.1|1
1621305390000|2021-05-18 02:36:30|41605.1|41565.1|41610.1|41570.1|41610.1|41570.1|41605.1|41565.1|0
1621305410000|2021-05-18 02:36:50|41614.6|41574.6|41615.1|41575.1|41615.1|41575.1|41610.1|41570.1|3
1621305430000|2021-05-18 02:37:10|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|41620.1|41580.1|0
1621305440000|2021-05-18 02:37:20|41615.1|41575.1|41620.1|41580.1|41620.1|41580.1|41615.1|41575.1|1
1621305450000|2021-05-18 02:37:30|41624.6|41584.6|41615.1|41575.1|41624.6|41584.6|41615.1|41575.1|2
1621305490000|2021-05-18 02:38:10|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1621305500000|2021-05-18 02:38:20|41605.1|41565.1|41605.6|41565.6|41610.1|41570.1|41605.1|41565.1|0
1621305510000|2021-05-18 02:38:30|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|0
1621305520000|2021-05-18 02:38:40|41604.6|41564.6|41605.1|41565.1|41605.1|41565.1|41604.6|41564.6|1
1621305530000|2021-05-18 02:38:50|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1621305540000|2021-05-18 02:39:00|41605.6|41565.6|41595.1|41555.1|41605.6|41565.6|41595.1|41555.1|3
1621305550000|2021-05-18 02:39:10|41590.1|41550.1|41595.1|41555.1|41595.1|41555.1|41590.1|41550.1|1
1621305570000|2021-05-18 02:39:30|41590.6|41550.6|41595.1|41555.1|41595.1|41555.1|41590.1|41550.1|1
1621305580000|2021-05-18 02:39:40|41599.6|41559.6|41595.1|41555.1|41599.6|41559.6|41595.1|41555.1|1
1621305590000|2021-05-18 02:39:50|41590.6|41550.6|41595.1|41555.1|41595.1|41555.1|41590.1|41550.1|0
1621305610000|2021-05-18 02:40:10|41590.6|41550.6|41595.1|41555.1|41595.1|41555.1|41590.6|41550.6|0
1621305620000|2021-05-18 02:40:20|41599.6|41559.6|41599.6|41559.6|41600.1|41560.1|41599.6|41559.6|0
1621305630000|2021-05-18 02:40:30|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41595.1|41555.1|0
1621305640000|2021-05-18 02:40:40|41599.6|41559.6|41600.1|41560.1|41600.1|41560.1|41595.6|41555.6|0
1621305650000|2021-05-18 02:40:50|41605.1|41565.1|41605.1|41565.1|41610.1|41570.1|41600.1|41560.1|3
1621305660000|2021-05-18 02:41:00|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1621305670000|2021-05-18 02:41:10|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|0
1621305680000|2021-05-18 02:41:20|41600.5|41560.5|41605.1|41565.1|41610.1|41570.1|41600.5|41560.5|1
1621305690000|2021-05-18 02:41:30|41609.6|41569.6|41605.1|41565.1|41610.1|41570.1|41605.1|41565.1|0
1621305700000|2021-05-18 02:41:40|41600.5|41560.5|41605.1|41565.1|41605.1|41565.1|41600.1|41560.1|0
1621305710000|2021-05-18 02:41:50|41610.1|41570.1|41605.1|41565.1|41610.1|41570.1|41600.5|41560.5|1
1621305750000|2021-05-18 02:42:30|41610.1|41570.1|41605.5|41565.5|41610.1|41570.1|41605.5|41565.5|0
1621305760000|2021-05-18 02:42:40|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41600.5|41560.5|0
1621305790000|2021-05-18 02:43:10|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1621305800000|2021-05-18 02:43:20|41601|41561|41605.5|41565.5|41605.5|41565.5|41601|41561|1
1621305810000|2021-05-18 02:43:30|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|0
1621305840000|2021-05-18 02:44:00|41600.1|41560.1|41595.1|41555.1|41605.1|41565.1|41595.1|41555.1|4
1621305860000|2021-05-18 02:44:20|41590.1|41550.1|41595.1|41555.1|41600.1|41560.1|41590.1|41550.1|1
1621305880000|2021-05-18 02:44:40|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1621305890000|2021-05-18 02:44:50|41601|41561|41600.1|41560.1|41605.1|41565.1|41600.1|41560.1|1
1621305900000|2021-05-18 02:45:00|41604.6|41564.6|41595.1|41555.1|41605.1|41565.1|41595.1|41555.1|3
1621305910000|2021-05-18 02:45:10|41590.5|41550.5|41595.1|41555.1|41595.1|41555.1|41590.1|41550.1|2
1621305930000|2021-05-18 02:45:30|41595.5|41555.5|41595.1|41555.1|41595.5|41555.5|41595.1|41555.1|0
1621305940000|2021-05-18 02:45:40|41590.5|41550.5|41585.1|41545.1|41590.5|41550.5|41585.1|41545.1|1
1621305950000|2021-05-18 02:45:50|41585|41545|41595|41555|41595|41555|41585|41545|4
1621305960000|2021-05-18 02:46:00|41600|41560|41595|41555|41600|41560|41595|41555|0
1621305990000|2021-05-18 02:46:30|41590|41550|41590|41550|41590|41550|41590|41550|0
1621306010000|2021-05-18 02:46:50|||||||||2
1621306020000|2021-05-18 02:47:00|41594.6|41554.6|41595|41555|41600|41560|41594.6|41554.6|3
1621306030000|2021-05-18 02:47:10|41599.6|41559.6|41595.5|41555.5|41599.6|41559.6|41595.5|41555.5|0
1621306040000|2021-05-18 02:47:20|41595|41555|41595|41555|41595|41555|41595|41555|0
1621306050000|2021-05-18 02:47:30|41599.6|41559.6|41595|41555|41600|41560|41595|41555|0
1621306060000|2021-05-18 02:47:40|41599.6|41559.6|41600|41560|41600|41560|41599.6|41559.6|0
1621306080000|2021-05-18 02:48:00|41595|41555|41595|41555|41595|41555|41595|41555|0
1621306100000|2021-05-18 02:48:20|41600|41560|41600|41560|41600|41560|41600|41560|0
1621306120000|2021-05-18 02:48:40|41599.6|41559.6|41595|41555|41599.6|41559.6|41595|41555|1
1621306130000|2021-05-18 02:48:50|41590.5|41550.5|41595|41555|41595|41555|41590.5|41550.5|1
1621306140000|2021-05-18 02:49:00|41590.5|41550.5|41590|41550|41595|41555|41590|41550|2
1621306150000|2021-05-18 02:49:10|41585|41545|41585|41545|41585|41545|41585|41545|3
1621306160000|2021-05-18 02:49:20|41589.6|41549.6|41595|41555|41595|41555|41589.6|41549.6|2
1621306170000|2021-05-18 02:49:30|41590.5|41550.5|41595|41555|41595|41555|41590.5|41550.5|1
1621306180000|2021-05-18 02:49:40|41600|41560|41600|41560|41600|41560|41600|41560|0
1621306190000|2021-05-18 02:49:50|41605|41565|41605|41565|41605|41565|41605|41565|2
1621306200000|2021-05-18 02:50:00|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|2
1621306210000|2021-05-18 02:50:10|41605|41565|41605|41565|41605|41565|41605|41565|0
1621306230000|2021-05-18 02:50:30|41600|41560|41595|41555|41600|41560|41595|41555|8
1621306240000|2021-05-18 02:50:40|41590|41550|41595|41555|41595|41555|41590|41550|0
1621306260000|2021-05-18 02:51:00|41590|41550|41590|41550|41590|41550|41590|41550|0
1621306270000|2021-05-18 02:51:10|41590.5|41550.5|41595|41555|41595|41555|41590.5|41550.5|3
1621306280000|2021-05-18 02:51:20|41590.5|41550.5|41590|41550|41595|41555|41590|41550|1
1621306290000|2021-05-18 02:51:30|41594.5|41554.5|41595|41555|41595|41555|41590|41550|3
1621306320000|2021-05-18 02:52:00|41590.5|41550.5|41590|41550|41590.5|41550.5|41584.5|41544.5|1
1621306340000|2021-05-18 02:52:20|41595|41555|41595|41555|41595.5|41555.5|41590|41550|2
1621306360000|2021-05-18 02:52:40|41590|41550|41590|41550|41590|41550|41590|41550|0
1621306370000|2021-05-18 02:52:50|41595|41555|41595|41555|41600|41560|41595|41555|2
1621306380000|2021-05-18 02:53:00|41590|41550|41590|41550|41590|41550|41590|41550|0
1621306390000|2021-05-18 02:53:10|41585.5|41545.5|41590|41550|41590|41550|41585.5|41545.5|0
1621306400000|2021-05-18 02:53:20|41595|41555|41595|41555|41595|41555|41595|41555|1
1621306410000|2021-05-18 02:53:30|41595.5|41555.5|41605|41565|41605|41565|41595.5|41555.5|23
1621306430000|2021-05-18 02:53:50|41600.5|41560.5|41600|41560|41600.5|41560.5|41600|41560|0
1621306440000|2021-05-18 02:54:00|41595|41555|41595|41555|41595|41555|41595|41555|0
1621306450000|2021-05-18 02:54:10|41595.5|41555.5|41595|41555|41595.5|41555.5|41595|41555|3
1621306460000|2021-05-18 02:54:20|41599.5|41559.5|41595|41555|41600|41560|41595|41555|1
1621306480000|2021-05-18 02:54:40|41590|41550|41590|41550|41590|41550|41590|41550|0
1621306490000|2021-05-18 02:54:50|41595|41555|41595|41555|41595|41555|41595|41555|1
1621306500000|2021-05-18 02:55:00|41600|41560|41600|41560|41600|41560|41599.5|41559.5|0
1621306540000|2021-05-18 02:55:40|41604.5|41564.5|41605|41565|41610|41570|41604.5|41564.5|1
1621306590000|2021-05-18 02:56:30|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|0
1621306600000|2021-05-18 02:56:40|41605|41565|41605|41565|41605|41565|41605|41565|0
1621306650000|2021-05-18 02:57:30|41600|41560|41605|41565|41605|41565|41600|41560|0
1621306690000|2021-05-18 02:58:10|41600|41560|41610|41570|41610|41570|41600|41560|2
1621306700000|2021-05-18 02:58:20|41605|41565|41610|41570|41610|41570|41605|41565|0
1621306710000|2021-05-18 02:58:30|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1621306720000|2021-05-18 02:58:40|41605|41565|41605|41565|41605|41565|41605|41565|0
1621306730000|2021-05-18 02:58:50|41610|41570|41615|41575|41615|41575|41610|41570|11
1621306740000|2021-05-18 02:59:00|41610.4|41570.4|41610|41570|41610.4|41570.4|41610|41570|0
1621306780000|2021-05-18 02:59:40|41610.4|41570.4|41620|41580|41620|41580|41610.4|41570.4|2
1621306790000|2021-05-18 02:59:50|41615|41575|41615|41575|41615|41575|41615|41575|1
1621306800000|2021-05-18 03:00:00|41619.5|41579.5|41615|41575|41620|41580|41615|41575|3
1621306810000|2021-05-18 03:00:10|41615.9|41575.9|41610.9|41570.9|41615.9|41575.9|41610.9|41570.9|1
1621306820000|2021-05-18 03:00:20|41605|41565|41605.9|41565.9|41605.9|41565.9|41605|41565|0
1621306830000|2021-05-18 03:00:30|41610.4|41570.4|41615.9|41575.9|41615.9|41575.9|41610.4|41570.4|1
1621306840000|2021-05-18 03:00:40|41620.9|41580.9|41625.9|41585.9|41625.9|41585.9|41620.9|41580.9|18
1621306860000|2021-05-18 03:01:00|41621.4|41581.4|41625.9|41585.9|41625.9|41585.9|41621.4|41581.4|3
1621306870000|2021-05-18 03:01:10|41630.9|41590.9|41625.9|41585.9|41630.9|41590.9|41620|41580|3
1621306880000|2021-05-18 03:01:20|41630.9|41590.9|41625.9|41585.9|41630.9|41590.9|41625.9|41585.9|0
1621306890000|2021-05-18 03:01:30|41625.4|41585.4|41625.4|41585.4|41625.9|41585.9|41625.4|41585.4|0
1621306900000|2021-05-18 03:01:40|41625.9|41585.9|41630.9|41590.9|41630.9|41590.9|41625.4|41585.4|0
1621306920000|2021-05-18 03:02:00|41631.4|41591.4|41640.4|41600.4|41640.4|41600.4|41631.4|41591.4|2
1621306930000|2021-05-18 03:02:10|||||||||2
1621306940000|2021-05-18 03:02:20|41635.9|41595.9|41635.9|41595.9|41640.4|41600.4|41630.9|41590.9|3
1621306960000|2021-05-18 03:02:40|41635.4|41595.4|41630.9|41590.9|41635.4|41595.4|41630.9|41590.9|0
1621306990000|2021-05-18 03:03:10|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|1
1621307000000|2021-05-18 03:03:20|||||||||1
1621307050000|2021-05-18 03:04:10|41639.9|41599.9|41635.9|41595.9|41639.9|41599.9|41635.9|41595.9|7
1621307060000|2021-05-18 03:04:20|41631.4|41591.4|41640.4|41600.4|41640.4|41600.4|41631.4|41591.4|1
1621307080000|2021-05-18 03:04:40|41640.9|41600.9|41650.4|41610.4|41650.4|41610.4|41640.9|41600.9|6
1621307090000|2021-05-18 03:04:50|41645.4|41605.4|41644.9|41604.9|41645.4|41605.4|41644.9|41604.9|0
1621307100000|2021-05-18 03:05:00|41645.4|41605.4|41645.4|41605.4|41645.4|41605.4|41644.9|41604.9|1
1621307110000|2021-05-18 03:05:10|41649.9|41609.9|41654.5|41614.5|41654.5|41614.5|41649.9|41609.9|2
1621307120000|2021-05-18 03:05:20|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|0
1621307130000|2021-05-18 03:05:30|41659.5|41619.5|41654.9|41614.9|41659.9|41619.9|41654.9|41614.9|4
1621307160000|2021-05-18 03:06:00|41659.9|41619.9|41664.5|41624.5|41664.5|41624.5|41659.9|41619.9|2
1621307170000|2021-05-18 03:06:10|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|0
1621307180000|2021-05-18 03:06:20|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|0
1621307190000|2021-05-18 03:06:30|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|1
1621307210000|2021-05-18 03:06:50|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|41669.9|41629.9|1
1621307240000|2021-05-18 03:07:20|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|1
1621307250000|2021-05-18 03:07:30|41669.9|41629.9|41670.9|41630.9|41670.9|41630.9|41665.4|41625.4|1
1621307260000|2021-05-18 03:07:40|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|41665.4|41625.4|5
1621307270000|2021-05-18 03:07:50|41659.9|41619.9|41659.9|41619.9|41659.9|41619.9|41659.9|41619.9|2
1621307290000|2021-05-18 03:08:10|41660.4|41620.4|41665.4|41625.4|41665.4|41625.4|41660.4|41620.4|0
1621307310000|2021-05-18 03:08:30|41664.9|41624.9|41660.4|41620.4|41664.9|41624.9|41660.4|41620.4|0
1621307320000|2021-05-18 03:08:40|41665.4|41625.4|41659.9|41619.9|41665.4|41625.4|41659.9|41619.9|0
1621307330000|2021-05-18 03:08:50|41655.4|41615.4|41644.4|41604.4|41655.4|41615.4|41644.4|41604.4|2
1621307340000|2021-05-18 03:09:00|41639.9|41599.9|41645.4|41605.4|41645.4|41605.4|41639.9|41599.9|1
1621307350000|2021-05-18 03:09:10|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|0
1621307360000|2021-05-18 03:09:20|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|2
1621307370000|2021-05-18 03:09:30|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|2
1621307380000|2021-05-18 03:09:40|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|0
1621307410000|2021-05-18 03:10:10|41645.4|41605.4|41644.9|41604.9|41645.4|41605.4|41644.9|41604.9|0
1621307440000|2021-05-18 03:10:40|41644.4|41604.4|41644.9|41604.9|41644.9|41604.9|41639.9|41599.9|0
1621307460000|2021-05-18 03:11:00|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|0
1621307470000|2021-05-18 03:11:10|41644.9|41604.9|41639.9|41599.9|41644.9|41604.9|41639.9|41599.9|0
1621307480000|2021-05-18 03:11:20|41644.4|41604.4|41645.4|41605.4|41645.4|41605.4|41644.4|41604.4|0
1621307490000|2021-05-18 03:11:30|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|0
1621307500000|2021-05-18 03:11:40|41644.4|41604.4|41645.4|41605.4|41645.4|41605.4|41644.4|41604.4|0
1621307510000|2021-05-18 03:11:50|41639.9|41599.9|41649.9|41609.9|41649.9|41609.9|41639.9|41599.9|1
1621307540000|2021-05-18 03:12:20|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|0
1621307570000|2021-05-18 03:12:50|41649.9|41609.9|41644.4|41604.4|41649.9|41609.9|41644.4|41604.4|2
1621307580000|2021-05-18 03:13:00|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|0
1621307700000|2021-05-18 03:15:00|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|1
1621307710000|2021-05-18 03:15:10|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|1
1621307750000|2021-05-18 03:15:50|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|1
1621307760000|2021-05-18 03:16:00|41639.9|41599.9|41644.9|41604.9|41644.9|41604.9|41639.9|41599.9|1
1621307780000|2021-05-18 03:16:20|41649.4|41609.4|41645.3|41605.3|41649.4|41609.4|41645.3|41605.3|0
1621307800000|2021-05-18 03:16:40|41644.9|41604.9|41644.9|41604.9|41645.3|41605.3|41644.9|41604.9|0
1621307810000|2021-05-18 03:16:50|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|0
1621307820000|2021-05-18 03:17:00|41640.3|41600.3|41649.9|41609.9|41649.9|41609.9|41640.3|41600.3|1
1621307830000|2021-05-18 03:17:10|41645.3|41605.3|41644.4|41604.4|41645.3|41605.3|41644.4|41604.4|0
1621307880000|2021-05-18 03:18:00|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|41644.9|41604.9|0
1621307900000|2021-05-18 03:18:20|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|0
1621307960000|2021-05-18 03:19:20|41649.9|41609.9|41654.9|41614.9|41654.9|41614.9|41649.9|41609.9|4
1621308010000|2021-05-18 03:20:10|41659.8|41619.8|41659.8|41619.8|41659.8|41619.8|41659.8|41619.8|0
1621308040000|2021-05-18 03:20:40|41657.9|41617.9|41649.8|41609.8|41657.9|41617.9|41649.8|41609.8|2
1621308050000|2021-05-18 03:20:50|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|0
1621308090000|2021-05-18 03:21:30|41649.4|41609.4|41644.4|41604.4|41649.4|41609.4|41644.4|41604.4|3
1621308110000|2021-05-18 03:21:50|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|0
1621308120000|2021-05-18 03:22:00|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|0
1621308130000|2021-05-18 03:22:10|||||||||2
1621308140000|2021-05-18 03:22:20|41639.8|41599.8|41639.4|41599.4|41639.8|41599.8|41639.4|41599.4|0
1621308190000|2021-05-18 03:23:10|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|1
1621308240000|2021-05-18 03:24:00|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.4|41604.4|0
1621308260000|2021-05-18 03:24:20|41649.3|41609.3|41654.8|41614.8|41654.8|41614.8|41649.3|41609.3|4
1621308270000|2021-05-18 03:24:30|41650.3|41610.3|41649.8|41609.8|41654.8|41614.8|41649.8|41609.8|1
1621308280000|2021-05-18 03:24:40|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|0
1621308300000|2021-05-18 03:25:00|41649.8|41609.8|41654.8|41614.8|41654.8|41614.8|41649.8|41609.8|1
1621308330000|2021-05-18 03:25:30|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|0
1621308430000|2021-05-18 03:27:10|41650.3|41610.3|41649.3|41609.3|41650.3|41610.3|41649.3|41609.3|2
1621308490000|2021-05-18 03:28:10|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|3
1621308500000|2021-05-18 03:28:20|41640.3|41600.3|41639.3|41599.3|41640.3|41600.3|41639.3|41599.3|0
1621308510000|2021-05-18 03:28:30|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|41644.8|41604.8|1
1621308520000|2021-05-18 03:28:40|41644.3|41604.3|41649.3|41609.3|41649.3|41609.3|41644.3|41604.3|0
1621308590000|2021-05-18 03:29:50|41654.3|41614.3|41654.3|41614.3|41654.3|41614.3|41654.3|41614.3|0
1621308610000|2021-05-18 03:30:10|41649.3|41609.3|41654.8|41614.8|41654.8|41614.8|41649.3|41609.3|0
1621308640000|2021-05-18 03:30:40|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|2
1621308660000|2021-05-18 03:31:00|41654.3|41614.3|41654.3|41614.3|41654.3|41614.3|41649.3|41609.3|1
1621308730000|2021-05-18 03:32:10|||||||||2
1621308740000|2021-05-18 03:32:20|41649.3|41609.3|41649.8|41609.8|41649.8|41609.8|41649.3|41609.3|0
1621308750000|2021-05-18 03:32:30|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|0
1621308770000|2021-05-18 03:32:50|41654.3|41614.3|41649.3|41609.3|41654.3|41614.3|41649.3|41609.3|0
1621308800000|2021-05-18 03:33:20|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|1
1621308810000|2021-05-18 03:33:30|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|0
1621308830000|2021-05-18 03:33:50|41658.8|41618.8|41654.8|41614.8|41658.8|41618.8|41654.8|41614.8|5
1621308860000|2021-05-18 03:34:20|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|41664.8|41624.8|1
1621308870000|2021-05-18 03:34:30|41660.2|41620.2|41659.3|41619.3|41660.2|41620.2|41659.3|41619.3|0
1621308950000|2021-05-18 03:35:50|41664.3|41624.3|41669.8|41629.8|41669.8|41629.8|41664.3|41624.3|5
1621308960000|2021-05-18 03:36:00|41669.3|41629.3|41664.8|41624.8|41675.7|41635.7|41664.8|41624.8|2
1621308990000|2021-05-18 03:36:30|41660.2|41620.2|41660.2|41620.2|41664.8|41624.8|41660.2|41620.2|1
1621309000000|2021-05-18 03:36:40|41659.3|41619.3|41655.2|41615.2|41659.3|41619.3|41655.2|41615.2|5
1621309030000|2021-05-18 03:37:10|41654.3|41614.3|41655.7|41615.7|41655.7|41615.7|41649.7|41609.7|7
1621309040000|2021-05-18 03:37:20|41650.7|41610.7|41650.7|41610.7|41656.2|41616.2|41650.7|41610.7|10
1621309070000|2021-05-18 03:37:50|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|0
1621309090000|2021-05-18 03:38:10|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|0
1621309110000|2021-05-18 03:38:30|41652.1|41612.1|41661.2|41621.2|41661.2|41621.2|41652.1|41612.1|1
1621309180000|2021-05-18 03:39:40|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|5
1621309310000|2021-05-18 03:41:50|||||||||1
1621309330000|2021-05-18 03:42:10|41661.2|41621.2|41656.6|41616.6|41661.2|41621.2|41656.6|41616.6|7
1621309340000|2021-05-18 03:42:20|41651.2|41611.2|41656.1|41616.1|41656.1|41616.1|41651.1|41611.1|0
1621309350000|2021-05-18 03:42:30|41655.7|41615.7|41655.7|41615.7|41655.7|41615.7|41655.7|41615.7|0
1621309390000|2021-05-18 03:43:10|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|0
1621309400000|2021-05-18 03:43:20|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|0
1621309510000|2021-05-18 03:45:10|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|0
1621309520000|2021-05-18 03:45:20|41650.7|41610.7|41650.7|41610.7|41650.7|41610.7|41650.7|41610.7|0
1621309580000|2021-05-18 03:46:20|41651.1|41611.1|41656.1|41616.1|41656.1|41616.1|41651.1|41611.1|0
1621309610000|2021-05-18 03:46:50|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|2
1621309670000|2021-05-18 03:47:50|41645.2|41605.2|41640.6|41600.6|41645.6|41605.6|41640.6|41600.6|4
1621309690000|2021-05-18 03:48:10|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|41641.1|41601.1|2
1621309700000|2021-05-18 03:48:20|41640.6|41600.6|41645.6|41605.6|41645.6|41605.6|41640.6|41600.6|0
1621309760000|2021-05-18 03:49:20|41641.1|41601.1|41640.6|41600.6|41641.1|41601.1|41640.6|41600.6|0
1621309930000|2021-05-18 03:52:10|41636.1|41596.1|41631.1|41591.1|41636.1|41596.1|41631.1|41591.1|5
1621309940000|2021-05-18 03:52:20|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|0
1621309950000|2021-05-18 03:52:30|41631.1|41591.1|41630.6|41590.6|41631.1|41591.1|41630.6|41590.6|0
1621309990000|2021-05-18 03:53:10|41626.1|41586.1|41620.6|41580.6|41626.1|41586.1|41620.6|41580.6|0
1621310200000|2021-05-18 03:56:40|41620.1|41580.1|41611.1|41571.1|41620.1|41580.1|41611.1|41571.1|2
1621310230000|2021-05-18 03:57:10|41610.6|41570.6|41606.1|41566.1|41610.6|41570.6|41606.1|41566.1|2
1621310410000|2021-05-18 04:00:10|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|0
1621310440000|2021-05-18 04:00:40|41610.6|41570.6|41605.6|41565.6|41610.6|41570.6|41605.6|41565.6|0
1621310510000|2021-05-18 04:01:50|41610.6|41570.6|41605.6|41565.6|41610.6|41570.6|41605.6|41565.6|2
1621310550000|2021-05-18 04:02:30|41606|41566|41606|41566|41606|41566|41606|41566|2
1621310560000|2021-05-18 04:02:40|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|0
1621310600000|2021-05-18 04:03:20|41600.6|41560.6|41600.6|41560.6|41605.6|41565.6|41600.6|41560.6|4
1621310610000|2021-05-18 04:03:30|41601|41561|41600.6|41560.6|41605.1|41565.1|41600.6|41560.6|2
1621310650000|2021-05-18 04:04:10|41600.5|41560.5|41600.5|41560.5|41600.5|41560.5|41600.5|41560.5|0
1621310720000|2021-05-18 04:05:20|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|1
1621310730000|2021-05-18 04:05:30|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|0
1621310810000|2021-05-18 04:06:50|41595.1|41555.1|41595.5|41555.5|41595.5|41555.5|41590.5|41550.5|5
1621310920000|2021-05-18 04:08:40|41600.5|41560.5|41600.5|41560.5|41600.5|41560.5|41600.5|41560.5|0
1621310960000|2021-05-18 04:09:20|41591|41551|41591|41551|41591|41551|41591|41551|2
1621311110000|2021-05-18 04:11:50|41596|41556|41591|41551|41596|41556|41591|41551|0
1621311330000|2021-05-18 04:15:30|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|2
1621311400000|2021-05-18 04:16:40|41595|41555|41596|41556|41601|41561|41595|41555|0
1621311410000|2021-05-18 04:16:50|41595.5|41555.5|41591|41551|41595.5|41555.5|41591|41551|2
1621311490000|2021-05-18 04:18:10|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|0
1621311680000|2021-05-18 04:21:20|41591.4|41551.4|41595.5|41555.5|41595.9|41555.9|41591.4|41551.4|1
1621311700000|2021-05-18 04:21:40|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|0
1621311720000|2021-05-18 04:22:00|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|0
1621311960000|2021-05-18 04:26:00|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|3
1621311990000|2021-05-18 04:26:30|41604.9|41564.9|41600.4|41560.4|41604.9|41564.9|41600.4|41560.4|5
1621312000000|2021-05-18 04:26:40|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|2
1621312010000|2021-05-18 04:26:50|41590.4|41550.4|41595.9|41555.9|41595.9|41555.9|41590.4|41550.4|9
1621312030000|2021-05-18 04:27:10|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|41590.4|41550.4|5
1621312050000|2021-05-18 04:27:30|41585.9|41545.9|41585.9|41545.9|41585.9|41545.9|41581.4|41541.4|3
1621312150000|2021-05-18 04:29:10|41581.4|41541.4|41585.9|41545.9|41585.9|41545.9|41581.4|41541.4|3
1621312160000|2021-05-18 04:29:20|41590.4|41550.4|41585.9|41545.9|41590.4|41550.4|41585.9|41545.9|0
1621312180000|2021-05-18 04:29:40|41590.4|41550.4|41585.9|41545.9|41590.4|41550.4|41585.9|41545.9|0
1621312240000|2021-05-18 04:30:40|41590.4|41550.4|41594.9|41554.9|41595.4|41555.4|41590.4|41550.4|2
1621312330000|2021-05-18 04:32:10|41590.4|41550.4|41585.9|41545.9|41590.4|41550.4|41585.9|41545.9|6
1621312360000|2021-05-18 04:32:40|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|0
1621312450000|2021-05-18 04:34:10|41585.9|41545.9|41585.9|41545.9|41585.9|41545.9|41585.9|41545.9|0
1621312480000|2021-05-18 04:34:40|41580.9|41540.9|41585.4|41545.4|41585.4|41545.4|41580.9|41540.9|1
1621312490000|2021-05-18 04:34:50|41590.4|41550.4|41585.4|41545.4|41590.4|41550.4|41585.4|41545.4|0
1621312500000|2021-05-18 04:35:00|41585.9|41545.9|41585.9|41545.9|41585.9|41545.9|41585.9|41545.9|0
1621312530000|2021-05-18 04:35:30|41581.3|41541.3|41584.9|41544.9|41584.9|41544.9|41581.3|41541.3|0
1621312780000|2021-05-18 04:39:40|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|0
1621312880000|2021-05-18 04:41:20|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|1
1621312920000|2021-05-18 04:42:00|41599.9|41559.9|41600.3|41560.3|41600.3|41560.3|41599.9|41559.9|0
1621312990000|2021-05-18 04:43:10|||||||||2
1621313090000|2021-05-18 04:44:50|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|5
1621313100000|2021-05-18 04:45:00|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1621313150000|2021-05-18 04:45:50|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1621313160000|2021-05-18 04:46:00|41595.3|41555.3|41595.3|41555.3|41599.8|41559.8|41595.3|41555.3|0
1621313230000|2021-05-18 04:47:10|41594.8|41554.8|41590.3|41550.3|41594.8|41554.8|41590.3|41550.3|2
1621313250000|2021-05-18 04:47:30|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|0
1621313380000|2021-05-18 04:49:40|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|42
1621313390000|2021-05-18 04:49:50|41575.3|41535.3|41570.8|41530.8|41575.3|41535.3|41570.8|41530.8|0
1621313410000|2021-05-18 04:50:10|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|0
1621313460000|2021-05-18 04:51:00|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|1
1621313470000|2021-05-18 04:51:10|41555.3|41515.3|41550.8|41510.8|41555.3|41515.3|41550.3|41510.3|0
1621313480000|2021-05-18 04:51:20|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1621313490000|2021-05-18 04:51:30|||||||||2
1621313500000|2021-05-18 04:51:40|||||||||1
1621313510000|2021-05-18 04:51:50|||||||||5
1621313530000|2021-05-18 04:52:10|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|2
1621313540000|2021-05-18 04:52:20|41541.2|41501.2|41545.3|41505.3|41545.3|41505.3|41541.2|41501.2|1
1621313580000|2021-05-18 04:53:00|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|0
1621313600000|2021-05-18 04:53:20|41545.3|41505.3|41540.8|41500.8|41545.3|41505.3|41540.8|41500.8|3
1621313610000|2021-05-18 04:53:30|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|41545.8|41505.8|0
1621313640000|2021-05-18 04:54:00|41545.7|41505.7|41545.7|41505.7|41545.7|41505.7|41545.7|41505.7|0
1621313650000|2021-05-18 04:54:10|41540.7|41500.7|41545.3|41505.3|41545.3|41505.3|41540.7|41500.7|2
1621313710000|2021-05-18 04:55:10|41544.8|41504.8|41545.3|41505.3|41545.3|41505.3|41544.8|41504.8|2
1621313720000|2021-05-18 04:55:20|41550.3|41510.3|41554.8|41514.8|41554.8|41514.8|41550.3|41510.3|1
1621313860000|2021-05-18 04:57:40|||||||||3
1621313900000|2021-05-18 04:58:20|41584.3|41544.3|41584.8|41544.8|41584.8|41544.8|41584.3|41544.3|16
1621313910000|2021-05-18 04:58:30|41589.3|41549.3|41590.2|41550.2|41590.2|41550.2|41589.3|41549.3|0
1621313920000|2021-05-18 04:58:40|41594.8|41554.8|41599.8|41559.8|41599.8|41559.8|41574.8|41534.8|21
1621313930000|2021-05-18 04:58:50|41614.3|41574.3|41604.8|41564.8|41618.8|41578.8|41604.8|41564.8|7
1621313940000|2021-05-18 04:59:00|41609.3|41569.3|41600.2|41560.2|41618.8|41578.8|41600.2|41560.2|35
1621313970000|2021-05-18 04:59:30|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1621314000000|2021-05-18 05:00:00|41599.7|41559.7|41594.7|41554.7|41600.2|41560.2|41594.7|41554.7|2
1621314240000|2021-05-18 05:04:00|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|0
1621314280000|2021-05-18 05:04:40|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|1
1621314290000|2021-05-18 05:04:50|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|0
1621314480000|2021-05-18 05:08:00|41574.7|41534.7|41570.2|41530.2|41574.7|41534.7|41570.2|41530.2|1
1621314500000|2021-05-18 05:08:20|||||||||2
1621314520000|2021-05-18 05:08:40|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|1
1621314570000|2021-05-18 05:09:30|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|1
1621314650000|2021-05-18 05:10:50|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|0
1621314670000|2021-05-18 05:11:10|41579.2|41539.2|41574.7|41534.7|41579.2|41539.2|41574.7|41534.7|0
1621314770000|2021-05-18 05:12:50|41570.2|41530.2|41579.7|41539.7|41579.7|41539.7|41570.2|41530.2|1
1621314800000|2021-05-18 05:13:20|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|0
1621314840000|2021-05-18 05:14:00|41569.7|41529.7|41574.7|41534.7|41574.7|41534.7|41569.7|41529.7|1
1621314850000|2021-05-18 05:14:10|41579.7|41539.7|41575.2|41535.2|41579.7|41539.7|41570.2|41530.2|1
1621314860000|2021-05-18 05:14:20|41579.2|41539.2|41574.7|41534.7|41579.2|41539.2|41574.7|41534.7|0
1621314870000|2021-05-18 05:14:30|41579.2|41539.2|41579.7|41539.7|41579.7|41539.7|41575.1|41535.1|0
1621314880000|2021-05-18 05:14:40|41575.1|41535.1|41579.7|41539.7|41579.7|41539.7|41575.1|41535.1|0
1621314910000|2021-05-18 05:15:10|41574.7|41534.7|41579.7|41539.7|41579.7|41539.7|41574.7|41534.7|0
1621314930000|2021-05-18 05:15:30|41575.1|41535.1|41574.7|41534.7|41579.7|41539.7|41574.7|41534.7|1
1621314940000|2021-05-18 05:15:40|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|0
1621314950000|2021-05-18 05:15:50|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|0
1621314960000|2021-05-18 05:16:00|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|0
1621314970000|2021-05-18 05:16:10|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|0
1621315020000|2021-05-18 05:17:00|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|1
1621315030000|2021-05-18 05:17:10|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|0
1621315040000|2021-05-18 05:17:20|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|1
1621315060000|2021-05-18 05:17:40|41579.2|41539.2|41574.6|41534.6|41579.2|41539.2|41574.6|41534.6|0
1621315090000|2021-05-18 05:18:10|41589.2|41549.2|41589.6|41549.6|41590.1|41550.1|41589.2|41549.2|13
1621315130000|2021-05-18 05:18:50|41599.6|41559.6|41599.6|41559.6|41599.6|41559.6|41599.6|41559.6|1
1621315200000|2021-05-18 05:20:00|41595.1|41555.1|41600.1|41560.1|41600.1|41560.1|41594.6|41554.6|0
1621315270000|2021-05-18 05:21:10|41595.6|41555.6|41595.6|41555.6|41595.6|41555.6|41595.6|41555.6|0
1621315310000|2021-05-18 05:21:50|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41595.6|41555.6|0
1621315360000|2021-05-18 05:22:40|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|1
1621315390000|2021-05-18 05:23:10|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1621315400000|2021-05-18 05:23:20|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|1
1621315440000|2021-05-18 05:24:00|41600.1|41560.1|41599.6|41559.6|41600.1|41560.1|41594.6|41554.6|0
1621315530000|2021-05-18 05:25:30|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|4
1621315570000|2021-05-18 05:26:10|41589.6|41549.6|41590.1|41550.1|41590.6|41550.6|41589.6|41549.6|2
1621315610000|2021-05-18 05:26:50|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|0
1621315620000|2021-05-18 05:27:00|||||||||1
1621315630000|2021-05-18 05:27:10|||||||||2
1621315710000|2021-05-18 05:28:30|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|3
1621315720000|2021-05-18 05:28:40|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|0
1621315760000|2021-05-18 05:29:20|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|2
1621315770000|2021-05-18 05:29:30|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|0
1621315790000|2021-05-18 05:29:50|41579.6|41539.6|41584.6|41544.6|41584.6|41544.6|41579.6|41539.6|2
1621315800000|2021-05-18 05:30:00|41580.1|41540.1|41609.6|41569.6|41609.6|41569.6|41580.1|41540.1|2
1621315820000|2021-05-18 05:30:20|41610.1|41570.1|41615.1|41575.1|41619.6|41579.6|41610.1|41570.1|1
1621315830000|2021-05-18 05:30:30|41619.6|41579.6|41619.6|41579.6|41619.6|41579.6|41619.6|41579.6|0
1621315860000|2021-05-18 05:31:00|41629.1|41589.1|41615.1|41575.1|41629.1|41589.1|41615.1|41575.1|2
1621315890000|2021-05-18 05:31:30|41619.6|41579.6|41624.1|41584.1|41624.1|41584.1|41619.6|41579.6|0
1621315900000|2021-05-18 05:31:40|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|41649.6|41609.6|16
1621315920000|2021-05-18 05:32:00|41650.1|41610.1|41650|41610|41650.1|41610.1|41650|41610|0
1621315930000|2021-05-18 05:32:10|41654.6|41614.6|41654.6|41614.6|41654.6|41614.6|41654.6|41614.6|2
1621315980000|2021-05-18 05:33:00|41659.6|41619.6|41655|41615|41659.6|41619.6|41655|41615|1
1621315990000|2021-05-18 05:33:10|41651|41611|41655|41615|41655|41615|41651|41611|1
1621316000000|2021-05-18 05:33:20|41659.6|41619.6|41655|41615|41659.6|41619.6|41655|41615|1
1621316050000|2021-05-18 05:34:10|41659.6|41619.6|41659.6|41619.6|41659.6|41619.6|41659.6|41619.6|1
1621316070000|2021-05-18 05:34:30|41655|41615|41650|41610|41655|41615|41650|41610|3
1621316100000|2021-05-18 05:35:00|41645|41605|41635.5|41595.5|41650|41610|41635.5|41595.5|4
1621316150000|2021-05-18 05:35:50|41640|41600|41635.5|41595.5|41640|41600|41635.5|41595.5|0
1621316200000|2021-05-18 05:36:40|41635|41595|41635|41595|41635|41595|41635|41595|0
1621316210000|2021-05-18 05:36:50|41630|41590|41610.5|41570.5|41630|41590|41610.5|41570.5|4
1621316220000|2021-05-18 05:37:00|41611|41571|41620|41580|41620|41580|41611|41571|1
1621316250000|2021-05-18 05:37:30|41614.5|41574.5|41615|41575|41615|41575|41614.5|41574.5|2
1621316260000|2021-05-18 05:37:40|41620|41580|41620|41580|41625|41585|41610.5|41570.5|9
1621316320000|2021-05-18 05:38:40|41620.5|41580.5|41625|41585|41625|41585|41620.5|41580.5|1
1621316330000|2021-05-18 05:38:50|41620.5|41580.5|41614.5|41574.5|41620.5|41580.5|41614.5|41574.5|0
1621316340000|2021-05-18 05:39:00|41615|41575|41615|41575|41615|41575|41615|41575|0
1621316350000|2021-05-18 05:39:10|41619.5|41579.5|41615|41575|41619.5|41579.5|41615|41575|0
1621316360000|2021-05-18 05:39:20|41619.5|41579.5|41620|41580|41620|41580|41619.5|41579.5|0
1621316370000|2021-05-18 05:39:30|41615.5|41575.5|41610|41570|41615.5|41575.5|41610|41570|0
1621316380000|2021-05-18 05:39:40|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|0
1621316400000|2021-05-18 05:40:00|41611|41571|41625.5|41585.5|41625.5|41585.5|41611|41571|1
1621316410000|2021-05-18 05:40:10|41624.5|41584.5|41615.5|41575.5|41624.5|41584.5|41615.5|41575.5|0
1621316430000|2021-05-18 05:40:30|41614.5|41574.5|41614.5|41574.5|41614.5|41574.5|41614.5|41574.5|0
1621316500000|2021-05-18 05:41:40|41610|41570|41610|41570|41610|41570|41610|41570|2
1621316510000|2021-05-18 05:41:50|41605|41565|41605|41565|41605|41565|41605|41565|0
1621316520000|2021-05-18 05:42:00|41609.5|41569.5|41619.5|41579.5|41619.5|41579.5|41609.5|41569.5|0
1621316530000|2021-05-18 05:42:10|41620|41580|41614.5|41574.5|41620|41580|41614.5|41574.5|0
1621316560000|2021-05-18 05:42:40|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|41614.5|41574.5|0
1621316570000|2021-05-18 05:42:50|41620|41580|41620|41580|41620|41580|41620|41580|0
1621316580000|2021-05-18 05:43:00|41615|41575|41615.5|41575.5|41615.5|41575.5|41615|41575|0
1621316590000|2021-05-18 05:43:10|41615|41575|41615|41575|41615|41575|41615|41575|0
1621316730000|2021-05-18 05:45:30|41614.5|41574.5|41605|41565|41614.5|41574.5|41605|41565|1
1621316760000|2021-05-18 05:46:00|||||||||1
1621316840000|2021-05-18 05:47:20|41609.5|41569.5|41610|41570|41610|41570|41609.5|41569.5|0
1621316850000|2021-05-18 05:47:30|41605|41565|41605|41565|41605|41565|41605|41565|0
1621316910000|2021-05-18 05:48:30|41609.5|41569.5|41605|41565|41610|41570|41605|41565|0
1621316920000|2021-05-18 05:48:40|41604.5|41564.5|41604.5|41564.5|41609|41569|41604.5|41564.5|2
1621316930000|2021-05-18 05:48:50|41599.5|41559.5|41600|41560|41600|41560|41599.5|41559.5|0
1621316950000|2021-05-18 05:49:10|41595|41555|41590.4|41550.4|41595|41555|41590|41550|0
1621317090000|2021-05-18 05:51:30|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|2
1621317100000|2021-05-18 05:51:40|41599.9|41559.9|41590.4|41550.4|41599.9|41559.9|41590.4|41550.4|1
1621317130000|2021-05-18 05:52:10|41585.4|41545.4|41584.9|41544.9|41585.4|41545.4|41584.9|41544.9|2
1621317160000|2021-05-18 05:52:40|41579.9|41539.9|41575.4|41535.4|41579.9|41539.9|41575.4|41535.4|5
1621317180000|2021-05-18 05:53:00|41574.9|41534.9|41574.9|41534.9|41579.9|41539.9|41574.9|41534.9|0
1621317200000|2021-05-18 05:53:20|41579.9|41539.9|41584.4|41544.4|41584.4|41544.4|41579.9|41539.9|1
1621317250000|2021-05-18 05:54:10|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|0
1621317290000|2021-05-18 05:54:50|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|1
1621317310000|2021-05-18 05:55:10|41569.9|41529.9|41564.9|41524.9|41569.9|41529.9|41564.9|41524.9|1
1621317330000|2021-05-18 05:55:30|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|0
1621317360000|2021-05-18 05:56:00|||||||||1
1621317390000|2021-05-18 05:56:30|41579.4|41539.4|41574.4|41534.4|41579.4|41539.4|41574.4|41534.4|0
1621317400000|2021-05-18 05:56:40|41569.9|41529.9|41574.4|41534.4|41574.4|41534.4|41569.9|41529.9|0
1621317410000|2021-05-18 05:56:50|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|3
1621317420000|2021-05-18 05:57:00|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|0
1621317470000|2021-05-18 05:57:50|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|0
1621317480000|2021-05-18 05:58:00|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|0
1621317520000|2021-05-18 05:58:40|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|1
1621317540000|2021-05-18 05:59:00|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|41579.9|41539.9|0
1621317550000|2021-05-18 05:59:10|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|0
1621317570000|2021-05-18 05:59:30|41579.9|41539.9|41589.4|41549.4|41589.4|41549.4|41579.9|41539.9|2
1621317580000|2021-05-18 05:59:40|41589.9|41549.9|41584.9|41544.9|41589.9|41549.9|41584.9|41544.9|0
1621317590000|2021-05-18 05:59:50|41589.4|41549.4|41589.9|41549.9|41589.9|41549.9|41589.4|41549.4|0
1621317600000|2021-05-18 06:00:00|41588.9|41548.9|41584.4|41544.4|41588.9|41548.9|41579.4|41539.4|2
1621317630000|2021-05-18 06:00:30|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1621317660000|2021-05-18 06:01:00|41585.4|41545.4|41584.4|41544.4|41585.4|41545.4|41584.4|41544.4|0
1621317680000|2021-05-18 06:01:20|||||||||1
1621317690000|2021-05-18 06:01:30|41579.4|41539.4|41584.4|41544.4|41584.4|41544.4|41579.4|41539.4|0
1621317700000|2021-05-18 06:01:40|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1621317710000|2021-05-18 06:01:50|41579.9|41539.9|41569.9|41529.9|41584.4|41544.4|41569.9|41529.9|2
1621317730000|2021-05-18 06:02:10|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|2
1621317740000|2021-05-18 06:02:20|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|0
1621317760000|2021-05-18 06:02:40|41574.4|41534.4|41569.9|41529.9|41574.4|41534.4|41569.9|41529.9|5
1621317770000|2021-05-18 06:02:50|41574.4|41534.4|41579.4|41539.4|41579.9|41539.9|41574.4|41534.4|0
1621317780000|2021-05-18 06:03:00|41574.9|41534.9|41579.9|41539.9|41584.4|41544.4|41570.4|41530.4|1
1621317790000|2021-05-18 06:03:10|41584.4|41544.4|41589.9|41549.9|41589.9|41549.9|41584.4|41544.4|0
1621317800000|2021-05-18 06:03:20|41585.4|41545.4|41584.9|41544.9|41585.4|41545.4|41584.9|41544.9|0
1621317810000|2021-05-18 06:03:30|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|0
1621317840000|2021-05-18 06:04:00|41584.9|41544.9|41589.9|41549.9|41589.9|41549.9|41584.9|41544.9|0
1621317880000|2021-05-18 06:04:40|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|1
1621317890000|2021-05-18 06:04:50|41579.9|41539.9|41589.9|41549.9|41589.9|41549.9|41579.9|41539.9|1
1621317900000|2021-05-18 06:05:00|41589.4|41549.4|41584.9|41544.9|41589.4|41549.4|41584.9|41544.9|1
1621317920000|2021-05-18 06:05:20|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|41585.3|41545.3|1
1621317930000|2021-05-18 06:05:30|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1621317940000|2021-05-18 06:05:40|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|5
1621317950000|2021-05-18 06:05:50|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|0
1621317960000|2021-05-18 06:06:00|41610.3|41570.3|41609.4|41569.4|41610.3|41570.3|41609.4|41569.4|0
1621317980000|2021-05-18 06:06:20|41608.9|41568.9|41609.4|41569.4|41609.4|41569.4|41608.9|41568.9|0
1621318010000|2021-05-18 06:06:50|41604.4|41564.4|41609.4|41569.4|41609.4|41569.4|41604.4|41564.4|5
1621318020000|2021-05-18 06:07:00|41604.4|41564.4|41599.9|41559.9|41604.4|41564.4|41599.9|41559.9|0
1621318030000|2021-05-18 06:07:10|41589.9|41549.9|41589.8|41549.8|41589.9|41549.9|41589.8|41549.8|3
1621318060000|2021-05-18 06:07:40|||||||||1
1621318080000|2021-05-18 06:08:00|41584.8|41544.8|41584.8|41544.8|41589.8|41549.8|41584.8|41544.8|1
1621318110000|2021-05-18 06:08:30|41589.8|41549.8|41599.8|41559.8|41599.8|41559.8|41589.8|41549.8|0
1621318120000|2021-05-18 06:08:40|41599.4|41559.4|41594.8|41554.8|41599.8|41559.8|41594.8|41554.8|0
1621318150000|2021-05-18 06:09:10|41590.3|41550.3|41589.8|41549.8|41594.8|41554.8|41589.8|41549.8|1
1621318180000|2021-05-18 06:09:40|41594.3|41554.3|41590.3|41550.3|41594.3|41554.3|41590.3|41550.3|0
1621318200000|2021-05-18 06:10:00|41589.8|41549.8|41594.8|41554.8|41594.8|41554.8|41589.8|41549.8|0
1621318210000|2021-05-18 06:10:10|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|0
1621318260000|2021-05-18 06:11:00|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|0
1621318300000|2021-05-18 06:11:40|41590.3|41550.3|41594.3|41554.3|41594.3|41554.3|41590.3|41550.3|0
1621318310000|2021-05-18 06:11:50|41599.8|41559.8|41595.3|41555.3|41599.8|41559.8|41595.3|41555.3|2
1621318320000|2021-05-18 06:12:00|41594.8|41554.8|41594.3|41554.3|41594.8|41554.8|41589.3|41549.3|1
1621318360000|2021-05-18 06:12:40|41589.8|41549.8|41589.8|41549.8|41594.8|41554.8|41589.8|41549.8|0
1621318370000|2021-05-18 06:12:50|41594.3|41554.3|41594.3|41554.3|41594.8|41554.8|41589.8|41549.8|0
1621318380000|2021-05-18 06:13:00|41598.8|41558.8|41599.8|41559.8|41599.8|41559.8|41598.8|41558.8|1
1621318390000|2021-05-18 06:13:10|41598.8|41558.8|41599.3|41559.3|41599.3|41559.3|41598.8|41558.8|0
1621318400000|2021-05-18 06:13:20|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|1
1621318410000|2021-05-18 06:13:30|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|0
1621318450000|2021-05-18 06:14:10|41619.3|41579.3|41619.8|41579.8|41619.8|41579.8|41614.8|41574.8|10
1621318460000|2021-05-18 06:14:20|41619.3|41579.3|41614.8|41574.8|41619.3|41579.3|41614.8|41574.8|0
1621318490000|2021-05-18 06:14:50|41615.3|41575.3|41614.8|41574.8|41615.3|41575.3|41614.3|41574.3|0
1621318500000|2021-05-18 06:15:00|41610.3|41570.3|41599.8|41559.8|41610.3|41570.3|41599.8|41559.8|0
1621318510000|2021-05-18 06:15:10|41594.3|41554.3|41594.3|41554.3|41594.3|41554.3|41594.3|41554.3|0
1621318520000|2021-05-18 06:15:20|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|0
1621318540000|2021-05-18 06:15:40|41593.8|41553.8|41594.3|41554.3|41594.3|41554.3|41593.8|41553.8|0
1621318550000|2021-05-18 06:15:50|41589.8|41549.8|41599.8|41559.8|41599.8|41559.8|41589.8|41549.8|2
1621318560000|2021-05-18 06:16:00|41589.8|41549.8|41594.3|41554.3|41594.3|41554.3|41584.8|41544.8|6
1621318570000|2021-05-18 06:16:10|41599.8|41559.8|41604.8|41564.8|41604.8|41564.8|41599.8|41559.8|2
1621318590000|2021-05-18 06:16:30|41608.8|41568.8|41604.3|41564.3|41608.8|41568.8|41604.3|41564.3|5
1621318610000|2021-05-18 06:16:50|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|7
1621318630000|2021-05-18 06:17:10|41594.3|41554.3|41584.8|41544.8|41594.3|41554.3|41584.8|41544.8|3
1621318650000|2021-05-18 06:17:30|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|0
1621318660000|2021-05-18 06:17:40|41579.8|41539.8|41584.8|41544.8|41584.8|41544.8|41579.8|41539.8|0
1621318670000|2021-05-18 06:17:50|41589.3|41549.3|41594.3|41554.3|41594.3|41554.3|41589.3|41549.3|1
1621318680000|2021-05-18 06:18:00|41599.3|41559.3|41594.3|41554.3|41599.3|41559.3|41594.3|41554.3|1
1621318690000|2021-05-18 06:18:10|41594.8|41554.8|41599.8|41559.8|41599.8|41559.8|41594.8|41554.8|2
1621318710000|2021-05-18 06:18:30|41595.3|41555.3|41599.8|41559.8|41599.8|41559.8|41595.3|41555.3|1
1621318730000|2021-05-18 06:18:50|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|0
1621318740000|2021-05-18 06:19:00|41599.8|41559.8|41594.8|41554.8|41599.8|41559.8|41594.3|41554.3|0
1621318750000|2021-05-18 06:19:10|41599.3|41559.3|41599.8|41559.8|41599.8|41559.8|41594.8|41554.8|0
1621318760000|2021-05-18 06:19:20|41595.3|41555.3|41599.8|41559.8|41599.8|41559.8|41595.3|41555.3|0
1621318770000|2021-05-18 06:19:30|41595.3|41555.3|41599.8|41559.8|41599.8|41559.8|41595.3|41555.3|0
1621318790000|2021-05-18 06:19:50|||||||||1
1621318800000|2021-05-18 06:20:00|41600.3|41560.3|41595.3|41555.3|41600.3|41560.3|41595.3|41555.3|5
1621318810000|2021-05-18 06:20:10|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|0
1621318840000|2021-05-18 06:20:40|41590.3|41550.3|41589.8|41549.8|41594.3|41554.3|41589.8|41549.8|0
1621318850000|2021-05-18 06:20:50|41594.3|41554.3|41594.3|41554.3|41594.8|41554.8|41594.3|41554.3|0
1621318860000|2021-05-18 06:21:00|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|0
1621318890000|2021-05-18 06:21:30|41599.3|41559.3|41599.8|41559.8|41599.8|41559.8|41599.3|41559.3|0
1621318900000|2021-05-18 06:21:40|41595.3|41555.3|41589.8|41549.8|41595.3|41555.3|41589.8|41549.8|0
1621318910000|2021-05-18 06:21:50|41589.3|41549.3|41589.8|41549.8|41589.8|41549.8|41589.3|41549.3|4
1621318930000|2021-05-18 06:22:10|41585.3|41545.3|41579.8|41539.8|41585.3|41545.3|41579.8|41539.8|6
1621318950000|2021-05-18 06:22:30|41584.3|41544.3|41579.8|41539.8|41584.3|41544.3|41579.8|41539.8|0
1621318960000|2021-05-18 06:22:40|41584.3|41544.3|41579.8|41539.8|41584.8|41544.8|41579.8|41539.8|0
1621318970000|2021-05-18 06:22:50|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1621318990000|2021-05-18 06:23:10|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1621319020000|2021-05-18 06:23:40|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|0
1621319090000|2021-05-18 06:24:50|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|1
1621319100000|2021-05-18 06:25:00|41584.7|41544.7|41579.7|41539.7|41584.7|41544.7|41579.7|41539.7|0
1621319110000|2021-05-18 06:25:10|41578.8|41538.8|41574.3|41534.3|41578.8|41538.8|41574.3|41534.3|0
1621319130000|2021-05-18 06:25:30|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|0
1621319150000|2021-05-18 06:25:50|41569.3|41529.3|41565.2|41525.2|41574.3|41534.3|41564.7|41524.7|0
1621319160000|2021-05-18 06:26:00|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1621319190000|2021-05-18 06:26:30|41559.7|41519.7|41564.3|41524.3|41564.3|41524.3|41559.7|41519.7|1
1621319200000|2021-05-18 06:26:40|41564.2|41524.2|41559.7|41519.7|41564.2|41524.2|41559.7|41519.7|0
1621319210000|2021-05-18 06:26:50|41550.2|41510.2|41549.7|41509.7|41550.2|41510.2|41549.7|41509.7|2
1621319230000|2021-05-18 06:27:10|||||||||1
1621319240000|2021-05-18 06:27:20|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|0
1621319260000|2021-05-18 06:27:40|41544.7|41504.7|41535.7|41495.7|41545.2|41505.2|41535.7|41495.7|2
1621319270000|2021-05-18 06:27:50|41540.2|41500.2|41535.7|41495.7|41540.2|41500.2|41535.7|41495.7|0
1621319280000|2021-05-18 06:28:00|41540.2|41500.2|41545.2|41505.2|41545.2|41505.2|41540.2|41500.2|2
1621319320000|2021-05-18 06:28:40|||||||||1
1621319340000|2021-05-18 06:29:00|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1621319370000|2021-05-18 06:29:30|41550.2|41510.2|41549.7|41509.7|41550.2|41510.2|41549.7|41509.7|0
1621319400000|2021-05-18 06:30:00|41550.2|41510.2|41549.7|41509.7|41550.2|41510.2|41540.2|41500.2|2
1621319410000|2021-05-18 06:30:10|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|0
1621319420000|2021-05-18 06:30:20|41539.7|41499.7|41549.7|41509.7|41549.7|41509.7|41539.7|41499.7|1
1621319430000|2021-05-18 06:30:30|41549.2|41509.2|41544.7|41504.7|41549.2|41509.2|41544.7|41504.7|0
1621319450000|2021-05-18 06:30:50|41549.7|41509.7|41544.7|41504.7|41549.7|41509.7|41544.7|41504.7|0
1621319460000|2021-05-18 06:31:00|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|41544.7|41504.7|1
1621319490000|2021-05-18 06:31:30|41540.2|41500.2|41545.2|41505.2|41545.2|41505.2|41540.2|41500.2|0
1621319500000|2021-05-18 06:31:40|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1621319510000|2021-05-18 06:31:50|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|1
1621319520000|2021-05-18 06:32:00|41554.7|41514.7|41550.2|41510.2|41555.2|41515.2|41550.2|41510.2|3
1621319550000|2021-05-18 06:32:30|41549.7|41509.7|41545.2|41505.2|41549.7|41509.7|41545.2|41505.2|7
1621319570000|2021-05-18 06:32:50|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1621319620000|2021-05-18 06:33:40|41550.2|41510.2|41554.7|41514.7|41554.7|41514.7|41550.2|41510.2|1
1621319630000|2021-05-18 06:33:50|41550.2|41510.2|41549.7|41509.7|41550.2|41510.2|41549.7|41509.7|0
1621319650000|2021-05-18 06:34:10|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|41540.2|41500.2|1
1621319660000|2021-05-18 06:34:20|41549.7|41509.7|41545.2|41505.2|41549.7|41509.7|41545.2|41505.2|1
1621319670000|2021-05-18 06:34:30|41540.7|41500.7|41540.2|41500.2|41540.7|41500.7|41540.2|41500.2|0
1621319680000|2021-05-18 06:34:40|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|41545.2|41505.2|0
1621319700000|2021-05-18 06:35:00|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1621319720000|2021-05-18 06:35:20|41554.7|41514.7|41554.7|41514.7|41554.7|41514.7|41554.7|41514.7|4
1621319730000|2021-05-18 06:35:30|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|5
1621319740000|2021-05-18 06:35:40|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|0
1621319750000|2021-05-18 06:35:50|41564.2|41524.2|41559.7|41519.7|41564.2|41524.2|41559.7|41519.7|0
1621319760000|2021-05-18 06:36:00|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|0
1621319770000|2021-05-18 06:36:10|41554.7|41514.7|41549.7|41509.7|41554.7|41514.7|41549.7|41509.7|0
1621319780000|2021-05-18 06:36:20|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|3
1621319800000|2021-05-18 06:36:40|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|0
1621319810000|2021-05-18 06:36:50|41555.2|41515.2|41559.7|41519.7|41559.7|41519.7|41555.2|41515.2|4
1621319820000|2021-05-18 06:37:00|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|0
1621319830000|2021-05-18 06:37:10|41554.7|41514.7|41555.2|41515.2|41555.2|41515.2|41554.7|41514.7|0
1621319850000|2021-05-18 06:37:30|41554.7|41514.7|41555.2|41515.2|41555.2|41515.2|41554.7|41514.7|0
1621319860000|2021-05-18 06:37:40|41554.7|41514.7|41554.7|41514.7|41554.7|41514.7|41550.2|41510.2|0
1621319870000|2021-05-18 06:37:50|41555.2|41515.2|41559.7|41519.7|41559.7|41519.7|41555.2|41515.2|0
1621319890000|2021-05-18 06:38:10|41579.2|41539.2|41579.2|41539.2|41579.2|41539.2|41579.2|41539.2|26
1621319900000|2021-05-18 06:38:20|41579.7|41539.7|41589.2|41549.2|41589.7|41549.7|41579.7|41539.7|5
1621319910000|2021-05-18 06:38:30|||||||||4
1621319920000|2021-05-18 06:38:40|||||||||1
1621319940000|2021-05-18 06:39:00|41589.7|41549.7|41589.2|41549.2|41589.7|41549.7|41589.2|41549.2|1
1621319950000|2021-05-18 06:39:10|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|0
1621319960000|2021-05-18 06:39:20|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|41599.2|41559.2|4
1621320000000|2021-05-18 06:40:00|41594.7|41554.7|41614.2|41574.2|41614.7|41574.7|41594.7|41554.7|14
1621320020000|2021-05-18 06:40:20|41618.7|41578.7|41624.2|41584.2|41629.2|41589.2|41618.7|41578.7|3
1621320050000|2021-05-18 06:40:50|||||||||1
1621320080000|2021-05-18 06:41:20|41619.7|41579.7|41595.1|41555.1|41619.7|41579.7|41595.1|41555.1|3
1621320090000|2021-05-18 06:41:30|41580.6|41540.6|41595.1|41555.1|41595.1|41555.1|41580.6|41540.6|7
1621320100000|2021-05-18 06:41:40|41590.6|41550.6|41595.1|41555.1|41595.1|41555.1|41590.6|41550.6|2
1621320110000|2021-05-18 06:41:50|41590.1|41550.1|41595.1|41555.1|41595.1|41555.1|41589.7|41549.7|2
1621320120000|2021-05-18 06:42:00|41594.2|41554.2|41589.7|41549.7|41594.2|41554.2|41589.7|41549.7|6
1621320130000|2021-05-18 06:42:10|41590.1|41550.1|41585.1|41545.1|41590.1|41550.1|41585.1|41545.1|2
1621320160000|2021-05-18 06:42:40|41583.7|41543.7|41580.1|41540.1|41585.1|41545.1|41580.1|41540.1|0
1621320190000|2021-05-18 06:43:10|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|0
1621320200000|2021-05-18 06:43:20|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41569.6|41529.6|12
1621320210000|2021-05-18 06:43:30|41574.6|41534.6|41579.6|41539.6|41579.6|41539.6|41574.6|41534.6|0
1621320240000|2021-05-18 06:44:00|41584.6|41544.6|41584.6|41544.6|41584.6|41544.6|41584.6|41544.6|5
1621320250000|2021-05-18 06:44:10|41589.1|41549.1|41594.1|41554.1|41594.1|41554.1|41589.1|41549.1|2
1621320260000|2021-05-18 06:44:20|41599.1|41559.1|41594.1|41554.1|41599.1|41559.1|41594.1|41554.1|1
1621320290000|2021-05-18 06:44:50|41599.1|41559.1|41599.1|41559.1|41599.1|41559.1|41594.6|41554.6|1
1621320300000|2021-05-18 06:45:00|41594.1|41554.1|41594.6|41554.6|41594.6|41554.6|41594.1|41554.1|0
1621320320000|2021-05-18 06:45:20|41590.1|41550.1|41594.6|41554.6|41594.6|41554.6|41590.1|41550.1|1
1621320350000|2021-05-18 06:45:50|||||||||1
1621320370000|2021-05-18 06:46:10|41599.1|41559.1|41599.1|41559.1|41599.1|41559.1|41599.1|41559.1|0
1621320380000|2021-05-18 06:46:20|41594.6|41554.6|41594.6|41554.6|41594.6|41554.6|41594.6|41554.6|0
1621320400000|2021-05-18 06:46:40|41604.6|41564.6|41609.1|41569.1|41609.1|41569.1|41604.6|41564.6|25
1621320410000|2021-05-18 06:46:50|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|0
1621320420000|2021-05-18 06:47:00|41604.1|41564.1|41604.1|41564.1|41604.1|41564.1|41604.1|41564.1|0
1621320430000|2021-05-18 06:47:10|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|0
1621320460000|2021-05-18 06:47:40|41605.1|41565.1|41619.1|41579.1|41619.1|41579.1|41605.1|41565.1|18
1621320470000|2021-05-18 06:47:50|41619.6|41579.6|41629.1|41589.1|41629.1|41589.1|41619.6|41579.6|2
1621320480000|2021-05-18 06:48:00|41624.6|41584.6|41629.1|41589.1|41629.1|41589.1|41624.6|41584.6|5
1621320490000|2021-05-18 06:48:10|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|1
1621320500000|2021-05-18 06:48:20|41628.6|41588.6|41638.6|41598.6|41638.6|41598.6|41628.6|41588.6|2
1621320510000|2021-05-18 06:48:30|41639.1|41599.1|41643.1|41603.1|41643.1|41603.1|41639.1|41599.1|2
1621320520000|2021-05-18 06:48:40|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|15
1621320530000|2021-05-18 06:48:50|41667.6|41627.6|41663.6|41623.6|41667.6|41627.6|41663.6|41623.6|4
1621320540000|2021-05-18 06:49:00|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|0
1621320550000|2021-05-18 06:49:10|41663.6|41623.6|41653.6|41613.6|41663.6|41623.6|41653.6|41613.6|4
1621320560000|2021-05-18 06:49:20|41644.1|41604.1|41643.6|41603.6|41644.1|41604.1|41643.6|41603.6|7
1621320570000|2021-05-18 06:49:30|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|0
1621320580000|2021-05-18 06:49:40|41643.6|41603.6|41643.6|41603.6|41643.6|41603.6|41643.6|41603.6|0
1621320590000|2021-05-18 06:49:50|41638.6|41598.6|41638.6|41598.6|41638.6|41598.6|41638.6|41598.6|0
1621320600000|2021-05-18 06:50:00|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|5
1621320610000|2021-05-18 06:50:10|41643.6|41603.6|41653.6|41613.6|41653.6|41613.6|41643.1|41603.1|20
1621320640000|2021-05-18 06:50:40|41658.1|41618.1|41658.6|41618.6|41658.6|41618.6|41658.1|41618.1|4
1621320650000|2021-05-18 06:50:50|41663.6|41623.6|41663.6|41623.6|41663.6|41623.6|41663.6|41623.6|2
1621320670000|2021-05-18 06:51:10|41668.1|41628.1|41668.6|41628.6|41668.6|41628.6|41668.1|41628.1|0
1621320690000|2021-05-18 06:51:30|||||||||1
1621320720000|2021-05-18 06:52:00|41673.6|41633.6|41668.6|41628.6|41673.6|41633.6|41668.6|41628.6|3
1621320760000|2021-05-18 06:52:40|41668.1|41628.1|41668.6|41628.6|41668.6|41628.6|41668.1|41628.1|0
1621320770000|2021-05-18 06:52:50|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|0
1621320780000|2021-05-18 06:53:00|41663.6|41623.6|41658.1|41618.1|41663.6|41623.6|41658.1|41618.1|9
1621320800000|2021-05-18 06:53:20|41663.6|41623.6|41668.1|41628.1|41668.1|41628.1|41663.6|41623.6|2
1621320810000|2021-05-18 06:53:30|41663.6|41623.6|41668.6|41628.6|41668.6|41628.6|41663.6|41623.6|4
1621320820000|2021-05-18 06:53:40|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|1
1621320840000|2021-05-18 06:54:00|41668.6|41628.6|41673.6|41633.6|41673.6|41633.6|41668.6|41628.6|3
1621320850000|2021-05-18 06:54:10|41669.1|41629.1|41673.6|41633.6|41673.6|41633.6|41668.1|41628.1|0
1621320870000|2021-05-18 06:54:30|41674.6|41634.6|41688.6|41648.6|41688.6|41648.6|41674.6|41634.6|11
1621320900000|2021-05-18 06:55:00|41688.1|41648.1|41708.1|41668.1|41708.1|41668.1|41683.1|41643.1|28
1621320910000|2021-05-18 06:55:10|41707.6|41667.6|41707.6|41667.6|41707.6|41667.6|41707.6|41667.6|0
1621320930000|2021-05-18 06:55:30|41702.6|41662.6|41703.1|41663.1|41707.6|41667.6|41698.6|41658.6|4
1621320940000|2021-05-18 06:55:40|41698.6|41658.6|41698.6|41658.6|41698.6|41658.6|41698.6|41658.6|0
1621320950000|2021-05-18 06:55:50|41698.1|41658.1|41702.6|41662.6|41703.1|41663.1|41698.1|41658.1|6
1621320960000|2021-05-18 06:56:00|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|1
1621320990000|2021-05-18 06:56:30|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|0
1621321030000|2021-05-18 06:57:10|41692.6|41652.6|41693.1|41653.1|41697.6|41657.6|41692.6|41652.6|1
1621321040000|2021-05-18 06:57:20|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|0
1621321050000|2021-05-18 06:57:30|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|1
1621321080000|2021-05-18 06:58:00|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|0
1621321090000|2021-05-18 06:58:10|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|1
1621321110000|2021-05-18 06:58:30|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|1
1621321120000|2021-05-18 06:58:40|41692.6|41652.6|41693.1|41653.1|41697.1|41657.1|41688.1|41648.1|1
1621321130000|2021-05-18 06:58:50|41697.6|41657.6|41693.1|41653.1|41697.6|41657.6|41693.1|41653.1|2
1621321140000|2021-05-18 06:59:00|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|0
1621321150000|2021-05-18 06:59:10|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|0
1621321160000|2021-05-18 06:59:20|41688.6|41648.6|41687.6|41647.6|41688.6|41648.6|41687.6|41647.6|0
1621321190000|2021-05-18 06:59:50|41683.1|41643.1|41678.6|41638.6|41683.1|41643.1|41678.6|41638.6|2
1621321200000|2021-05-18 07:00:00|41683.1|41643.1|41678.1|41638.1|41683.1|41643.1|41678.1|41638.1|3
1621321250000|2021-05-18 07:00:50|41677.6|41637.6|41673.1|41633.1|41677.6|41637.6|41673.1|41633.1|2
1621321260000|2021-05-18 07:01:00|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|0
1621321280000|2021-05-18 07:01:20|41662.6|41622.6|41662.6|41622.6|41662.6|41622.6|41662.6|41622.6|5
1621321310000|2021-05-18 07:01:50|||||||||1
1621321320000|2021-05-18 07:02:00|41658.1|41618.1|41662.6|41622.6|41662.6|41622.6|41657.6|41617.6|1
1621321330000|2021-05-18 07:02:10|||||||||1
1621321350000|2021-05-18 07:02:30|41658.1|41618.1|41662.6|41622.6|41662.6|41622.6|41658.1|41618.1|1
1621321370000|2021-05-18 07:02:50|||||||||1
1621321400000|2021-05-18 07:03:20|41658.1|41618.1|41657.6|41617.6|41658.1|41618.1|41657.6|41617.6|0
1621321410000|2021-05-18 07:03:30|41662.1|41622.1|41662.6|41622.6|41662.6|41622.6|41657.6|41617.6|3
1621321420000|2021-05-18 07:03:40|41658.1|41618.1|41662.6|41622.6|41662.6|41622.6|41657.6|41617.6|0
1621321430000|2021-05-18 07:03:50|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|0
1621321440000|2021-05-18 07:04:00|||||||||1
1621321460000|2021-05-18 07:04:20|41653|41613|41653|41613|41653|41613|41653|41613|0
1621321470000|2021-05-18 07:04:30|41648|41608|41653|41613|41653|41613|41648|41608|1
1621321480000|2021-05-18 07:04:40|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|0
1621321500000|2021-05-18 07:05:00|41653|41613|41648|41608|41657.6|41617.6|41648|41608|0
1621321510000|2021-05-18 07:05:10|||||||||1
1621321550000|2021-05-18 07:05:50|||||||||1
1621321560000|2021-05-18 07:06:00|41642.5|41602.5|41637.5|41597.5|41642.5|41602.5|41637.5|41597.5|5
1621321610000|2021-05-18 07:06:50|41643|41603|41647.5|41607.5|41647.5|41607.5|41642.5|41602.5|3
1621321620000|2021-05-18 07:07:00|41642.5|41602.5|41643|41603|41647.5|41607.5|41642.5|41602.5|2
1621321630000|2021-05-18 07:07:10|41638.5|41598.5|41638.5|41598.5|41638.5|41598.5|41638.5|41598.5|0
1621321640000|2021-05-18 07:07:20|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|41642.5|41602.5|1
1621321680000|2021-05-18 07:08:00|41638|41598|41638|41598|41638|41598|41638|41598|0
1621321710000|2021-05-18 07:08:30|41628|41588|41628|41588|41628|41588|41628|41588|7
1621321720000|2021-05-18 07:08:40|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|0
1621321730000|2021-05-18 07:08:50|41623|41583|41617.5|41577.5|41623|41583|41617.5|41577.5|1
1621321750000|2021-05-18 07:09:10|||||||||1
1621321760000|2021-05-18 07:09:20|41617|41577|41608|41568|41617|41577|41608|41568|1
1621321780000|2021-05-18 07:09:40|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|3
1621321790000|2021-05-18 07:09:50|41613|41573|41613|41573|41613|41573|41613|41573|0
1621321800000|2021-05-18 07:10:00|41617.5|41577.5|41613|41573|41617.5|41577.5|41613|41573|2
1621321810000|2021-05-18 07:10:10|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|0
1621321820000|2021-05-18 07:10:20|41613|41573|41613|41573|41613|41573|41608.5|41568.5|1
1621321840000|2021-05-18 07:10:40|41617.5|41577.5|41622.5|41582.5|41622.5|41582.5|41617.5|41577.5|1
1621321860000|2021-05-18 07:11:00|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|0
1621321870000|2021-05-18 07:11:10|41618|41578|41618|41578|41618|41578|41618|41578|0
1621321900000|2021-05-18 07:11:40|41623|41583|41623|41583|41623|41583|41623|41583|3
1621321930000|2021-05-18 07:12:10|41613|41573|41613|41573|41613|41573|41613|41573|0
1621321970000|2021-05-18 07:12:50|41603.5|41563.5|41603.5|41563.5|41603.5|41563.5|41603.5|41563.5|3
1621321990000|2021-05-18 07:13:10|41599|41559|41593|41553|41599|41559|41593|41553|1
1621322040000|2021-05-18 07:14:00|41593.5|41553.5|41593.5|41553.5|41593.5|41553.5|41589|41549|3
1621322080000|2021-05-18 07:14:40|41598|41558|41593|41553|41598|41558|41593|41553|0
1621322100000|2021-05-18 07:15:00|41588|41548|41593|41553|41593.5|41553.5|41588|41548|7
1621322160000|2021-05-18 07:16:00|||||||||4
1621322170000|2021-05-18 07:16:10|41588|41548|41593|41553|41593|41553|41588|41548|1
1621322190000|2021-05-18 07:16:30|41597.5|41557.5|41598|41558|41598|41558|41597.5|41557.5|0
1621322200000|2021-05-18 07:16:40|41593|41553|41593|41553|41593|41553|41593|41553|0
1621322220000|2021-05-18 07:17:00|41598|41558|41598|41558|41598|41558|41598|41558|2
1621322230000|2021-05-18 07:17:10|41603|41563|41603|41563|41603|41563|41603|41563|9
1621322250000|2021-05-18 07:17:30|41607.5|41567.5|41608|41568|41608|41568|41607.5|41567.5|0
1621322280000|2021-05-18 07:18:00|41613|41573|41613|41573|41617.5|41577.5|41613|41573|4
1621322290000|2021-05-18 07:18:10|41613.5|41573.5|41613|41573|41613.5|41573.5|41613|41573|0
1621322300000|2021-05-18 07:18:20|41612.5|41572.5|41613|41573|41613|41573|41612.5|41572.5|4
1621322320000|2021-05-18 07:18:40|41608|41568|41608|41568|41608|41568|41608|41568|0
1621322340000|2021-05-18 07:19:00|41612.5|41572.5|41613|41573|41617.5|41577.5|41608.5|41568.5|4
1621322350000|2021-05-18 07:19:10|41608.5|41568.5|41618|41578|41618|41578|41608.5|41568.5|1
1621322370000|2021-05-18 07:19:30|41613.5|41573.5|41613|41573|41613.5|41573.5|41613|41573|0
1621322390000|2021-05-18 07:19:50|41618|41578|41618|41578|41618|41578|41618|41578|0
1621322400000|2021-05-18 07:20:00|41613|41573|41618|41578|41618|41578|41613|41573|1
1621322420000|2021-05-18 07:20:20|41613.4|41573.4|41613|41573|41613.4|41573.4|41608.4|41568.4|1
1621322430000|2021-05-18 07:20:30|41617.5|41577.5|41618|41578|41618|41578|41617.5|41577.5|0
1621322450000|2021-05-18 07:20:50|41617.9|41577.9|41622.9|41582.9|41622.9|41582.9|41617.9|41577.9|4
1621322490000|2021-05-18 07:21:30|41627.5|41587.5|41623.4|41583.4|41627.5|41587.5|41622.9|41582.9|2
1621322500000|2021-05-18 07:21:40|41627.9|41587.9|41627.9|41587.9|41627.9|41587.9|41627.9|41587.9|1
1621322520000|2021-05-18 07:22:00|||||||||1
1621322540000|2021-05-18 07:22:20|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|41628.4|41588.4|2
1621322560000|2021-05-18 07:22:40|41637.9|41597.9|41633.4|41593.4|41637.9|41597.9|41633.4|41593.4|0
1621322570000|2021-05-18 07:22:50|41637.4|41597.4|41637.9|41597.9|41637.9|41597.9|41627.9|41587.9|1
1621322580000|2021-05-18 07:23:00|41632.9|41592.9|41637.9|41597.9|41637.9|41597.9|41632.9|41592.9|1
1621322600000|2021-05-18 07:23:20|||||||||2
1621322610000|2021-05-18 07:23:30|41638.4|41598.4|41662.4|41622.4|41662.4|41622.4|41638.4|41598.4|12
1621322620000|2021-05-18 07:23:40|41662.9|41622.9|41662.9|41622.9|41662.9|41622.9|41662.9|41622.9|0
1621322640000|2021-05-18 07:24:00|41658.4|41618.4|41682.4|41642.4|41682.4|41642.4|41657.9|41617.9|2
1621322660000|2021-05-18 07:24:20|41686.9|41646.9|41687.4|41647.4|41687.4|41647.4|41686.9|41646.9|0
1621322670000|2021-05-18 07:24:30|41682.4|41642.4|41682.4|41642.4|41682.4|41642.4|41682.4|41642.4|2
1621322680000|2021-05-18 07:24:40|41677.9|41637.9|41681.9|41641.9|41681.9|41641.9|41677.4|41637.4|1
1621322690000|2021-05-18 07:24:50|41682.9|41642.9|41682.9|41642.9|41682.9|41642.9|41682.4|41642.4|0
1621322720000|2021-05-18 07:25:20|41677.9|41637.9|41677.9|41637.9|41677.9|41637.9|41677.9|41637.9|0
1621322730000|2021-05-18 07:25:30|41682.4|41642.4|41677.9|41637.9|41682.4|41642.4|41673.4|41633.4|4
1621322740000|2021-05-18 07:25:40|41673.4|41633.4|41673.4|41633.4|41677.9|41637.9|41673.4|41633.4|0
1621322750000|2021-05-18 07:25:50|41677.9|41637.9|41677.9|41637.9|41677.9|41637.9|41677.9|41637.9|0
1621322760000|2021-05-18 07:26:00|41673.4|41633.4|41677.9|41637.9|41677.9|41637.9|41673.4|41633.4|0
1621322770000|2021-05-18 07:26:10|41687.4|41647.4|41687.4|41647.4|41687.9|41647.9|41687.4|41647.4|4
1621322780000|2021-05-18 07:26:20|41687.9|41647.9|41687.9|41647.9|41687.9|41647.9|41687.4|41647.4|0
1621322840000|2021-05-18 07:27:20|41702.4|41662.4|41702.4|41662.4|41702.4|41662.4|41702.4|41662.4|1
1621322850000|2021-05-18 07:27:30|41674.4|41634.4|41664.4|41624.4|41674.4|41634.4|41659.9|41619.9|11
1621322860000|2021-05-18 07:27:40|41659.9|41619.9|41664.4|41624.4|41664.4|41624.4|41659.9|41619.9|1
1621322870000|2021-05-18 07:27:50|41659.9|41619.9|41664.4|41624.4|41664.4|41624.4|41659.9|41619.9|1
1621322930000|2021-05-18 07:28:50|41659.9|41619.9|41654.9|41614.9|41659.9|41619.9|41654.9|41614.9|2
1621322940000|2021-05-18 07:29:00|41649.4|41609.4|41639.4|41599.4|41654.4|41614.4|41639.4|41599.4|1
1621322970000|2021-05-18 07:29:30|41639.9|41599.9|41644.4|41604.4|41644.4|41604.4|41639.9|41599.9|0
1621323010000|2021-05-18 07:30:10|41639.9|41599.9|41644.4|41604.4|41644.4|41604.4|41639.9|41599.9|5
1621323020000|2021-05-18 07:30:20|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|0
1621323050000|2021-05-18 07:30:50|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|3
1621323060000|2021-05-18 07:31:00|41629.9|41589.9|41634.4|41594.4|41634.4|41594.4|41629.9|41589.9|1
1621323090000|2021-05-18 07:31:30|41634.9|41594.9|41634.4|41594.4|41634.9|41594.9|41629.9|41589.9|4
1621323100000|2021-05-18 07:31:40|41634.9|41594.9|41634.4|41594.4|41634.9|41594.9|41634.4|41594.4|0
1621323120000|2021-05-18 07:32:00|41629.9|41589.9|41634.4|41594.4|41634.4|41594.4|41629.9|41589.9|1
1621323130000|2021-05-18 07:32:10|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|41639.9|41599.9|0
1621323140000|2021-05-18 07:32:20|41635.4|41595.4|41634.9|41594.9|41635.4|41595.4|41634.9|41594.9|0
1621323150000|2021-05-18 07:32:30|41629.9|41589.9|41634.4|41594.4|41634.4|41594.4|41629.9|41589.9|0
1621323160000|2021-05-18 07:32:40|||||||||2
1621323170000|2021-05-18 07:32:50|41638.9|41598.9|41634.4|41594.4|41638.9|41598.9|41634.4|41594.4|1
1621323180000|2021-05-18 07:33:00|41629.9|41589.9|41634.4|41594.4|41634.4|41594.4|41629.9|41589.9|1
1621323190000|2021-05-18 07:33:10|41629.9|41589.9|41634.4|41594.4|41634.4|41594.4|41629.9|41589.9|1
1621323240000|2021-05-18 07:34:00|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|1
1621323270000|2021-05-18 07:34:30|41629.8|41589.8|41629.8|41589.8|41629.8|41589.8|41629.8|41589.8|0
1621323280000|2021-05-18 07:34:40|41615.3|41575.3|41614.4|41574.4|41619.8|41579.8|41614.4|41574.4|1
1621323290000|2021-05-18 07:34:50|41609.8|41569.8|41609.8|41569.8|41614.4|41574.4|41609.8|41569.8|0
1621323300000|2021-05-18 07:35:00|41609.4|41569.4|41604.8|41564.8|41609.4|41569.4|41604.8|41564.8|0
1621323320000|2021-05-18 07:35:20|||||||||1
1621323330000|2021-05-18 07:35:30|||||||||1
1621323360000|2021-05-18 07:36:00|41609.3|41569.3|41604.8|41564.8|41609.3|41569.3|41604.8|41564.8|9
1621323390000|2021-05-18 07:36:30|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1621323400000|2021-05-18 07:36:40|41608.8|41568.8|41604.8|41564.8|41608.8|41568.8|41604.8|41564.8|0
1621323410000|2021-05-18 07:36:50|41600.3|41560.3|41594.3|41554.3|41600.3|41560.3|41589.3|41549.3|1
1621323420000|2021-05-18 07:37:00|41593.8|41553.8|41589.3|41549.3|41594.3|41554.3|41589.3|41549.3|1
1621323430000|2021-05-18 07:37:10|41584.8|41544.8|41598.3|41558.3|41598.8|41558.8|41579.8|41539.8|18
1621323450000|2021-05-18 07:37:30|41607.4|41567.4|41603.3|41563.3|41607.4|41567.4|41603.3|41563.3|15
1621323460000|2021-05-18 07:37:40|41607.9|41567.9|41607.8|41567.8|41607.9|41567.9|41607.8|41567.8|5
1621323470000|2021-05-18 07:37:50|||||||||2
1621323480000|2021-05-18 07:38:00|41598.8|41558.8|41588.8|41548.8|41598.8|41558.8|41588.8|41548.8|14
1621323490000|2021-05-18 07:38:10|41589.3|41549.3|41593.3|41553.3|41593.8|41553.8|41588.3|41548.3|1
1621323500000|2021-05-18 07:38:20|41588.8|41548.8|41593.3|41553.3|41593.3|41553.3|41588.8|41548.8|0
1621323510000|2021-05-18 07:38:30|41588.3|41548.3|41593.8|41553.8|41598.3|41558.3|41588.3|41548.3|1
1621323520000|2021-05-18 07:38:40|41598.3|41558.3|41593.3|41553.3|41598.3|41558.3|41593.3|41553.3|1
1621323530000|2021-05-18 07:38:50|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|0
1621323540000|2021-05-18 07:39:00|41589.3|41549.3|41588.3|41548.3|41598.3|41558.3|41588.3|41548.3|3
1621323550000|2021-05-18 07:39:10|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|1
1621323560000|2021-05-18 07:39:20|41598.3|41558.3|41593.8|41553.8|41598.3|41558.3|41593.8|41553.8|0
1621323570000|2021-05-18 07:39:30|41593.3|41553.3|41593.3|41553.3|41598.3|41558.3|41593.3|41553.3|0
1621323580000|2021-05-18 07:39:40|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|0
1621323590000|2021-05-18 07:39:50|41593.3|41553.3|41598.3|41558.3|41598.3|41558.3|41593.3|41553.3|0
1621323600000|2021-05-18 07:40:00|||||||||1
1621323610000|2021-05-18 07:40:10|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|41603.3|41563.3|8
1621323620000|2021-05-18 07:40:20|41602.8|41562.8|41598.3|41558.3|41602.8|41562.8|41598.3|41558.3|0
1621323630000|2021-05-18 07:40:30|||||||||1
1621323660000|2021-05-18 07:41:00|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|6
1621323670000|2021-05-18 07:41:10|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|0
1621323680000|2021-05-18 07:41:20|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|0
1621323690000|2021-05-18 07:41:30|41593.8|41553.8|41588.8|41548.8|41593.8|41553.8|41588.8|41548.8|0
1621323730000|2021-05-18 07:42:10|41583.8|41543.8|41583.8|41543.8|41588.8|41548.8|41583.8|41543.8|4
1621323740000|2021-05-18 07:42:20|41588.8|41548.8|41583.8|41543.8|41588.8|41548.8|41583.8|41543.8|0
1621323750000|2021-05-18 07:42:30|41588.3|41548.3|41583.8|41543.8|41588.8|41548.8|41583.8|41543.8|0
1621323760000|2021-05-18 07:42:40|41588.3|41548.3|41583.8|41543.8|41588.3|41548.3|41583.8|41543.8|0
1621323770000|2021-05-18 07:42:50|41588.3|41548.3|41583.8|41543.8|41588.3|41548.3|41583.8|41543.8|4
1621323800000|2021-05-18 07:43:20|41588.3|41548.3|41583.8|41543.8|41588.3|41548.3|41583.8|41543.8|1
1621323830000|2021-05-18 07:43:50|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|0
1621323840000|2021-05-18 07:44:00|41593.3|41553.3|41593.8|41553.8|41593.8|41553.8|41593.3|41553.3|2
1621323870000|2021-05-18 07:44:30|41593.3|41553.3|41593.8|41553.8|41593.8|41553.8|41593.3|41553.3|0
1621323880000|2021-05-18 07:44:40|41593.3|41553.3|41593.8|41553.8|41593.8|41553.8|41588.3|41548.3|0
1621323900000|2021-05-18 07:45:00|41593.3|41553.3|41583.8|41543.8|41593.3|41553.3|41583.8|41543.8|2
1621323910000|2021-05-18 07:45:10|41588.3|41548.3|41593.8|41553.8|41593.8|41553.8|41588.3|41548.3|2
1621323940000|2021-05-18 07:45:40|41593.3|41553.3|41588.3|41548.3|41593.3|41553.3|41588.3|41548.3|3
1621323950000|2021-05-18 07:45:50|||||||||1
1621323970000|2021-05-18 07:46:10|41578.3|41538.3|41573.8|41533.8|41578.3|41538.3|41573.8|41533.8|16
1621323980000|2021-05-18 07:46:20|41573.3|41533.3|41568.8|41528.8|41578.3|41538.3|41568.8|41528.8|10
1621323990000|2021-05-18 07:46:30|41568.3|41528.3|41562.8|41522.8|41568.3|41528.3|41558.3|41518.3|4
1621324000000|2021-05-18 07:46:40|41558.3|41518.3|41558.3|41518.3|41558.3|41518.3|41557.3|41517.3|8
1621324010000|2021-05-18 07:46:50|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|3
1621324030000|2021-05-18 07:47:10|41556.8|41516.8|41558.3|41518.3|41558.3|41518.3|41556.8|41516.8|13
1621324050000|2021-05-18 07:47:30|41557.8|41517.8|41567.8|41527.8|41567.8|41527.8|41557.8|41517.8|3
1621324060000|2021-05-18 07:47:40|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|0
1621324090000|2021-05-18 07:48:10|41567.8|41527.8|41568.3|41528.3|41568.3|41528.3|41567.8|41527.8|1
1621324110000|2021-05-18 07:48:30|41567.8|41527.8|41568.3|41528.3|41568.3|41528.3|41567.8|41527.8|0
1621324120000|2021-05-18 07:48:40|41572.3|41532.3|41572.8|41532.8|41572.8|41532.8|41572.3|41532.3|2
1621324130000|2021-05-18 07:48:50|41577.8|41537.8|41572.8|41532.8|41577.8|41537.8|41572.8|41532.8|1
1621324140000|2021-05-18 07:49:00|41568.3|41528.3|41572.8|41532.8|41577.3|41537.3|41568.3|41528.3|1
1621324160000|2021-05-18 07:49:20|41573.8|41533.8|41577.8|41537.8|41578.3|41538.3|41573.8|41533.8|0
1621324170000|2021-05-18 07:49:30|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|0
1621324180000|2021-05-18 07:49:40|41568.3|41528.3|41572.8|41532.8|41572.8|41532.8|41568.3|41528.3|1
1621324190000|2021-05-18 07:49:50|41577.3|41537.3|41578.3|41538.3|41578.3|41538.3|41577.3|41537.3|0
1621324210000|2021-05-18 07:50:10|41573.3|41533.3|41572.8|41532.8|41573.3|41533.3|41572.8|41532.8|1
1621324220000|2021-05-18 07:50:20|41577.3|41537.3|41577.8|41537.8|41577.8|41537.8|41577.3|41537.3|1
1621324260000|2021-05-18 07:51:00|41578.3|41538.3|41577.8|41537.8|41578.3|41538.3|41572.8|41532.8|3
1621324300000|2021-05-18 07:51:40|41578.3|41538.3|41587.8|41547.8|41587.8|41547.8|41578.3|41538.3|16
1621324320000|2021-05-18 07:52:00|41588.3|41548.3|41583.3|41543.3|41588.3|41548.3|41578.8|41538.8|2
1621324330000|2021-05-18 07:52:10|41582.8|41542.8|41583.3|41543.3|41583.3|41543.3|41578.8|41538.8|7
1621324400000|2021-05-18 07:53:20|41578.8|41538.8|41583.3|41543.3|41583.3|41543.3|41578.8|41538.8|3
1621324450000|2021-05-18 07:54:10|41583.2|41543.2|41583.2|41543.2|41583.2|41543.2|41583.2|41543.2|0
1621324460000|2021-05-18 07:54:20|41587.8|41547.8|41583.2|41543.2|41587.8|41547.8|41583.2|41543.2|0
1621324480000|2021-05-18 07:54:40|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|0
1621324500000|2021-05-18 07:55:00|41583.2|41543.2|41587.7|41547.7|41588.2|41548.2|41583.2|41543.2|2
1621324510000|2021-05-18 07:55:10|41588.2|41548.2|41593.2|41553.2|41593.2|41553.2|41583.7|41543.7|3
1621324540000|2021-05-18 07:55:40|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|0
1621324570000|2021-05-18 07:56:10|41593.7|41553.7|41607.7|41567.7|41607.7|41567.7|41593.7|41553.7|7
1621324580000|2021-05-18 07:56:20|41603.7|41563.7|41603.2|41563.2|41603.7|41563.7|41603.2|41563.2|0
1621324590000|2021-05-18 07:56:30|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|0
1621324610000|2021-05-18 07:56:50|41608.2|41568.2|41608.2|41568.2|41608.2|41568.2|41608.2|41568.2|0
1621324620000|2021-05-18 07:57:00|41603.2|41563.2|41603.2|41563.2|41603.2|41563.2|41603.2|41563.2|1
1621324630000|2021-05-18 07:57:10|41598.7|41558.7|41598.7|41558.7|41603.2|41563.2|41598.7|41558.7|0
1621324640000|2021-05-18 07:57:20|41593.2|41553.2|41593.2|41553.2|41593.2|41553.2|41593.2|41553.2|8
1621324650000|2021-05-18 07:57:30|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|0
1621324680000|2021-05-18 07:58:00|41597.7|41557.7|41593.2|41553.2|41597.7|41557.7|41593.2|41553.2|1
1621324690000|2021-05-18 07:58:10|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|0
1621324700000|2021-05-18 07:58:20|41588.2|41548.2|41588.2|41548.2|41588.2|41548.2|41588.2|41548.2|0
1621324710000|2021-05-18 07:58:30|41592.7|41552.7|41588.2|41548.2|41592.7|41552.7|41588.2|41548.2|1
1621324720000|2021-05-18 07:58:40|41588.7|41548.7|41598.2|41558.2|41598.2|41558.2|41588.7|41548.7|1
1621324740000|2021-05-18 07:59:00|41597.7|41557.7|41598.2|41558.2|41598.2|41558.2|41597.7|41557.7|2
1621324750000|2021-05-18 07:59:10|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|2
1621324800000|2021-05-18 08:00:00|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|3
1621324840000|2021-05-18 08:00:40|41603.7|41563.7|41608.2|41568.2|41608.2|41568.2|41603.7|41563.7|3
1621324860000|2021-05-18 08:01:00|41603.7|41563.7|41608.2|41568.2|41608.2|41568.2|41603.7|41563.7|1
1621324920000|2021-05-18 08:02:00|||||||||1
1621324940000|2021-05-18 08:02:20|41608.7|41568.7|41613.2|41573.2|41613.2|41573.2|41608.7|41568.7|1
1621324960000|2021-05-18 08:02:40|41623.7|41583.7|41623.7|41583.7|41623.7|41583.7|41623.7|41583.7|6
1621324970000|2021-05-18 08:02:50|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|0
1621324980000|2021-05-18 08:03:00|41613.2|41573.2|41647.7|41607.7|41647.7|41607.7|41613.2|41573.2|21
1621324990000|2021-05-18 08:03:10|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|3
1621325000000|2021-05-18 08:03:20|41638.2|41598.2|41638.2|41598.2|41638.2|41598.2|41638.2|41598.2|0
1621325050000|2021-05-18 08:04:10|41637.2|41597.2|41632.7|41592.7|41637.2|41597.2|41628.2|41588.2|1
1621325060000|2021-05-18 08:04:20|41628.2|41588.2|41633.2|41593.2|41633.2|41593.2|41628.2|41588.2|0
1621325070000|2021-05-18 08:04:30|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1621325080000|2021-05-18 08:04:40|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|4
1621325100000|2021-05-18 08:05:00|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1621325110000|2021-05-18 08:05:10|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|4
1621325130000|2021-05-18 08:05:30|41628.7|41588.7|41628.2|41588.2|41628.7|41588.7|41628.2|41588.2|1
1621325160000|2021-05-18 08:06:00|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|1
1621325170000|2021-05-18 08:06:10|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1621325190000|2021-05-18 08:06:30|41632.7|41592.7|41628.2|41588.2|41632.7|41592.7|41628.2|41588.2|1
1621325210000|2021-05-18 08:06:50|41632.7|41592.7|41633.2|41593.2|41633.2|41593.2|41632.7|41592.7|0
1621325220000|2021-05-18 08:07:00|41628.7|41588.7|41633.2|41593.2|41633.2|41593.2|41628.2|41588.2|0
1621325240000|2021-05-18 08:07:20|41637.7|41597.7|41633.2|41593.2|41637.7|41597.7|41633.2|41593.2|0
1621325280000|2021-05-18 08:08:00|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1621325290000|2021-05-18 08:08:10|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|41633.2|41593.2|1
1621325300000|2021-05-18 08:08:20|41638.2|41598.2|41638.2|41598.2|41638.2|41598.2|41638.2|41598.2|0
1621325320000|2021-05-18 08:08:40|41633.7|41593.7|41633.2|41593.2|41633.7|41593.7|41633.2|41593.2|0
1621325350000|2021-05-18 08:09:10|41637.7|41597.7|41628.2|41588.2|41637.7|41597.7|41628.2|41588.2|1
1621325360000|2021-05-18 08:09:20|41633.2|41593.2|41632.7|41592.7|41633.2|41593.2|41628.2|41588.2|0
1621325370000|2021-05-18 08:09:30|41633.2|41593.2|41623.7|41583.7|41633.2|41593.2|41623.7|41583.7|0
1621325380000|2021-05-18 08:09:40|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|0
1621325390000|2021-05-18 08:09:50|41622.7|41582.7|41623.2|41583.2|41623.2|41583.2|41622.7|41582.7|2
1621325410000|2021-05-18 08:10:10|41628.2|41588.2|41638.2|41598.2|41642.7|41602.7|41628.2|41588.2|12
1621325420000|2021-05-18 08:10:20|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|1
1621325430000|2021-05-18 08:10:30|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|0
1621325460000|2021-05-18 08:11:00|41628.2|41588.2|41618.2|41578.2|41628.2|41588.2|41617.7|41577.7|6
1621325470000|2021-05-18 08:11:10|41618.1|41578.1|41618.1|41578.1|41622.7|41582.7|41617.7|41577.7|2
1621325480000|2021-05-18 08:11:20|41622.7|41582.7|41623.1|41583.1|41623.1|41583.1|41622.7|41582.7|0
1621325490000|2021-05-18 08:11:30|||||||||1
1621325510000|2021-05-18 08:11:50|41618.6|41578.6|41618.1|41578.1|41618.6|41578.6|41618.1|41578.1|1
1621325520000|2021-05-18 08:12:00|41622.6|41582.6|41623.1|41583.1|41627.6|41587.6|41622.6|41582.6|1
1621325530000|2021-05-18 08:12:10|41618.1|41578.1|41623.1|41583.1|41623.1|41583.1|41618.1|41578.1|1
1621325540000|2021-05-18 08:12:20|41618.6|41578.6|41627.6|41587.6|41627.6|41587.6|41618.6|41578.6|0
1621325560000|2021-05-18 08:12:40|41632.1|41592.1|41637.6|41597.6|41637.6|41597.6|41632.1|41592.1|2
1621325570000|2021-05-18 08:12:50|41628.6|41588.6|41618.1|41578.1|41628.6|41588.6|41618.1|41578.1|4
1621325580000|2021-05-18 08:13:00|41622.6|41582.6|41618.6|41578.6|41628.1|41588.1|41618.6|41578.6|4
1621325590000|2021-05-18 08:13:10|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|0
1621325630000|2021-05-18 08:13:50|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|0
1621325640000|2021-05-18 08:14:00|41622.6|41582.6|41622.6|41582.6|41622.6|41582.6|41622.6|41582.6|1
1621325660000|2021-05-18 08:14:20|41618.1|41578.1|41622.6|41582.6|41622.6|41582.6|41618.1|41578.1|0
1621325670000|2021-05-18 08:14:30|41618.1|41578.1|41618.1|41578.1|41622.6|41582.6|41618.1|41578.1|0
1621325680000|2021-05-18 08:14:40|41622.6|41582.6|41623.1|41583.1|41627.6|41587.6|41622.6|41582.6|2
1621325710000|2021-05-18 08:15:10|41618.6|41578.6|41618.6|41578.6|41618.6|41578.6|41618.6|41578.6|0
1621325730000|2021-05-18 08:15:30|41617.6|41577.6|41617.6|41577.6|41617.6|41577.6|41617.6|41577.6|0
1621325760000|2021-05-18 08:16:00|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|41617.6|41577.6|0
1621325820000|2021-05-18 08:17:00|41608.6|41568.6|41608.1|41568.1|41608.6|41568.6|41608.1|41568.1|9
1621325830000|2021-05-18 08:17:10|41602.6|41562.6|41598.1|41558.1|41602.6|41562.6|41598.1|41558.1|2
1621325840000|2021-05-18 08:17:20|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|2
1621325880000|2021-05-18 08:18:00|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|0
1621325890000|2021-05-18 08:18:10|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|0
1621325900000|2021-05-18 08:18:20|41588.1|41548.1|41598.1|41558.1|41598.1|41558.1|41588.1|41548.1|6
1621325910000|2021-05-18 08:18:30|41593.1|41553.1|41598.1|41558.1|41598.1|41558.1|41593.1|41553.1|3
1621325920000|2021-05-18 08:18:40|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|1
1621325940000|2021-05-18 08:19:00|41598.1|41558.1|41607.6|41567.6|41607.6|41567.6|41598.1|41558.1|10
1621325950000|2021-05-18 08:19:10|41608.1|41568.1|41602.6|41562.6|41608.1|41568.1|41602.6|41562.6|1
1621325960000|2021-05-18 08:19:20|41598.1|41558.1|41607.6|41567.6|41608.1|41568.1|41598.1|41558.1|0
1621325970000|2021-05-18 08:19:30|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|0
1621325990000|2021-05-18 08:19:50|41603.6|41563.6|41603.1|41563.1|41603.6|41563.6|41603.1|41563.1|0
1621326000000|2021-05-18 08:20:00|41598.6|41558.6|41607.6|41567.6|41607.6|41567.6|41598.1|41558.1|1
1621326010000|2021-05-18 08:20:10|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|0
1621326040000|2021-05-18 08:20:40|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|0
1621326050000|2021-05-18 08:20:50|41603.1|41563.1|41607.6|41567.6|41607.6|41567.6|41603.1|41563.1|1
1621326060000|2021-05-18 08:21:00|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|2
1621326080000|2021-05-18 08:21:20|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|0
1621326100000|2021-05-18 08:21:40|||||||||1
1621326130000|2021-05-18 08:22:10|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|1
1621326140000|2021-05-18 08:22:20|41598.6|41558.6|41603.1|41563.1|41603.1|41563.1|41598.6|41558.6|1
1621326150000|2021-05-18 08:22:30|41607.6|41567.6|41608.1|41568.1|41608.1|41568.1|41607.6|41567.6|2
1621326170000|2021-05-18 08:22:50|41603.6|41563.6|41608.1|41568.1|41608.1|41568.1|41603.6|41563.6|2
1621326180000|2021-05-18 08:23:00|41603.6|41563.6|41608.1|41568.1|41608.1|41568.1|41603.6|41563.6|2
1621326220000|2021-05-18 08:23:40|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|41607.6|41567.6|0
1621326240000|2021-05-18 08:24:00|41608.1|41568.1|41603.1|41563.1|41608.1|41568.1|41603.1|41563.1|2
1621326260000|2021-05-18 08:24:20|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|41598.6|41558.6|0
1621326300000|2021-05-18 08:25:00|41588.6|41548.6|41588.6|41548.6|41588.6|41548.6|41588.6|41548.6|1
1621326330000|2021-05-18 08:25:30|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|3
1621326370000|2021-05-18 08:26:10|41589.1|41549.1|41588.6|41548.6|41589.1|41549.1|41588.6|41548.6|0
1621326390000|2021-05-18 08:26:30|41588.1|41548.1|41588.6|41548.6|41588.6|41548.6|41588.1|41548.1|0
1621326400000|2021-05-18 08:26:40|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|41588.1|41548.1|0
1621326410000|2021-05-18 08:26:50|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|41598.1|41558.1|1
1621326420000|2021-05-18 08:27:00|||||||||1
1621326480000|2021-05-18 08:28:00|||||||||1
1621326490000|2021-05-18 08:28:10|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|1
1621326500000|2021-05-18 08:28:20|41598|41558|41598|41558|41598|41558|41598|41558|0
1621326530000|2021-05-18 08:28:50|||||||||1
1621326560000|2021-05-18 08:29:20|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|0
1621326570000|2021-05-18 08:29:30|41598|41558|41608|41568|41608|41568|41598|41558|2
1621326600000|2021-05-18 08:30:00|41607.5|41567.5|41608|41568|41608|41568|41607.5|41567.5|1
1621326620000|2021-05-18 08:30:20|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|0
1621326640000|2021-05-18 08:30:40|41598.5|41558.5|41598|41558|41602.5|41562.5|41598|41558|2
1621326670000|2021-05-18 08:31:10|||||||||1
1621326690000|2021-05-18 08:31:30|41588|41548|41588.5|41548.5|41588.5|41548.5|41588|41548|0
1621326700000|2021-05-18 08:31:40|41588|41548|41588.5|41548.5|41588.5|41548.5|41588|41548|1
1621326710000|2021-05-18 08:31:50|41598|41558|41598|41558|41598|41558|41598|41558|6
1621326720000|2021-05-18 08:32:00|41593.5|41553.5|41598|41558|41598|41558|41593.5|41553.5|1
1621326780000|2021-05-18 08:33:00|41593.5|41553.5|41588|41548|41593.5|41553.5|41588|41548|1
1621326800000|2021-05-18 08:33:20|41593.5|41553.5|41588|41548|41593.5|41553.5|41588|41548|3
1621326910000|2021-05-18 08:35:10|||||||||1
1621326950000|2021-05-18 08:35:50|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|5
1621326960000|2021-05-18 08:36:00|||||||||1
1621326970000|2021-05-18 08:36:10|41578|41538|41578|41538|41578|41538|41578|41538|0
1621326980000|2021-05-18 08:36:20|||||||||1
1621327000000|2021-05-18 08:36:40|41568.5|41528.5|41568|41528|41568.5|41528.5|41568|41528|4
1621327030000|2021-05-18 08:37:10|||||||||5
1621327040000|2021-05-18 08:37:20|41558.5|41518.5|41558.5|41518.5|41558.5|41518.5|41558.5|41518.5|3
1621327050000|2021-05-18 08:37:30|||||||||1
1621327070000|2021-05-18 08:37:50|41563|41523|41563|41523|41563|41523|41563|41523|2
1621327090000|2021-05-18 08:38:10|41564|41524|41583|41543|41583|41543|41564|41524|12
1621327110000|2021-05-18 08:38:30|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|0
1621327120000|2021-05-18 08:38:40|41583|41543|41583|41543|41583|41543|41583|41543|3
1621327140000|2021-05-18 08:39:00|41578|41538|41578|41538|41578|41538|41578|41538|17
1621327150000|2021-05-18 08:39:10|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|7
1621327160000|2021-05-18 08:39:20|41573|41533|41573|41533|41573|41533|41573|41533|4
1621327170000|2021-05-18 08:39:30|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|41572.5|41532.5|0
1621327180000|2021-05-18 08:39:40|41573|41533|41572.5|41532.5|41573|41533|41572.5|41532.5|1
1621327200000|2021-05-18 08:40:00|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1621327210000|2021-05-18 08:40:10|||||||||1
1621327220000|2021-05-18 08:40:20|41578|41538|41573.5|41533.5|41578|41538|41573.5|41533.5|1
1621327240000|2021-05-18 08:40:40|41573|41533|41573|41533|41573|41533|41573|41533|0
1621327250000|2021-05-18 08:40:50|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1621327270000|2021-05-18 08:41:10|41568|41528|41568|41528|41568|41528|41568|41528|0
1621327310000|2021-05-18 08:41:50|41572.5|41532.5|41573|41533|41573|41533|41572.5|41532.5|5
1621327330000|2021-05-18 08:42:10|41572.5|41532.5|41578|41538|41578|41538|41572.5|41532.5|9
1621327340000|2021-05-18 08:42:20|||||||||1
1621327420000|2021-05-18 08:43:40|41582.5|41542.5|41583|41543|41583|41543|41582.5|41542.5|3
1621327440000|2021-05-18 08:44:00|41588|41548|41588|41548|41588|41548|41588|41548|0
1621327450000|2021-05-18 08:44:10|||||||||1
1621327500000|2021-05-18 08:45:00|41583.5|41543.5|41583|41543|41583.5|41543.5|41583|41543|1
1621327510000|2021-05-18 08:45:10|41588|41548|41583|41543|41588|41548|41583|41543|1
1621327530000|2021-05-18 08:45:30|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621327560000|2021-05-18 08:46:00|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|0
1621327570000|2021-05-18 08:46:10|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621327580000|2021-05-18 08:46:20|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|3
1621327590000|2021-05-18 08:46:30|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621327600000|2021-05-18 08:46:40|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|0
1621327620000|2021-05-18 08:47:00|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621327630000|2021-05-18 08:47:10|41572.9|41532.9|41573.4|41533.4|41573.4|41533.4|41568.4|41528.4|10
1621327650000|2021-05-18 08:47:30|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|0
1621327680000|2021-05-18 08:48:00|41567.9|41527.9|41567.9|41527.9|41567.9|41527.9|41567.9|41527.9|0
1621327730000|2021-05-18 08:48:50|||||||||1
1621327740000|2021-05-18 08:49:00|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41567.9|41527.9|7
1621327750000|2021-05-18 08:49:10|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|3
1621327760000|2021-05-18 08:49:20|41577.9|41537.9|41577.4|41537.4|41577.9|41537.9|41572.9|41532.9|10
1621327770000|2021-05-18 08:49:30|41577.9|41537.9|41567.9|41527.9|41582.4|41542.4|41567.9|41527.9|10
1621327780000|2021-05-18 08:49:40|41568.9|41528.9|41572.9|41532.9|41573.4|41533.4|41568.9|41528.9|10
1621327800000|2021-05-18 08:50:00|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|2
1621327810000|2021-05-18 08:50:10|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|0
1621327820000|2021-05-18 08:50:20|41567.9|41527.9|41567.9|41527.9|41567.9|41527.9|41567.9|41527.9|0
1621327890000|2021-05-18 08:51:30|41557.9|41517.9|41557.9|41517.9|41557.9|41517.9|41556.9|41516.9|26
1621327900000|2021-05-18 08:51:40|41552.9|41512.9|41547.9|41507.9|41552.9|41512.9|41547.9|41507.9|2
1621327930000|2021-05-18 08:52:10|||||||||8
1621327950000|2021-05-18 08:52:30|41552.9|41512.9|41557.9|41517.9|41557.9|41517.9|41552.9|41512.9|3
1621327970000|2021-05-18 08:52:50|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|1
1621327980000|2021-05-18 08:53:00|41562.9|41522.9|41562.4|41522.4|41562.9|41522.9|41557.9|41517.9|1
1621327990000|2021-05-18 08:53:10|41567.4|41527.4|41567.9|41527.9|41567.9|41527.9|41567.4|41527.4|1
1621328000000|2021-05-18 08:53:20|41577.9|41537.9|41577.4|41537.4|41578.4|41538.4|41577.4|41537.4|18
1621328010000|2021-05-18 08:53:30|||||||||4
1621328020000|2021-05-18 08:53:40|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1621328040000|2021-05-18 08:54:00|41582.4|41542.4|41582.4|41542.4|41582.9|41542.9|41582.4|41542.4|7
1621328060000|2021-05-18 08:54:20|41583.9|41543.9|41582.9|41542.9|41583.9|41543.9|41582.9|41542.9|10
1621328070000|2021-05-18 08:54:30|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621328090000|2021-05-18 08:54:50|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|0
1621328100000|2021-05-18 08:55:00|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|9
1621328120000|2021-05-18 08:55:20|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|2
1621328130000|2021-05-18 08:55:30|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|0
1621328190000|2021-05-18 08:56:30|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|41592.4|41552.4|1
1621328210000|2021-05-18 08:56:50|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|1
1621328220000|2021-05-18 08:57:00|41592.4|41552.4|41592.4|41552.4|41597.4|41557.4|41592.4|41552.4|1
1621328230000|2021-05-18 08:57:10|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|7
1621328250000|2021-05-18 08:57:30|41582.4|41542.4|41577.9|41537.9|41582.4|41542.4|41577.9|41537.9|1
1621328340000|2021-05-18 08:59:00|41583.4|41543.4|41582.4|41542.4|41587.9|41547.9|41582.4|41542.4|2
1621328350000|2021-05-18 08:59:10|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1621328370000|2021-05-18 08:59:30|||||||||1
1621328380000|2021-05-18 08:59:40|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|3
1621328410000|2021-05-18 09:00:10|41577.9|41537.9|41582.4|41542.4|41582.4|41542.4|41577.9|41537.9|0
1621328430000|2021-05-18 09:00:30|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1621328440000|2021-05-18 09:00:40|||||||||1
1621328450000|2021-05-18 09:00:50|41587.4|41547.4|41583.4|41543.4|41587.9|41547.9|41583.4|41543.4|1
1621328460000|2021-05-18 09:01:00|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1621328470000|2021-05-18 09:01:10|41587.9|41547.9|41592.4|41552.4|41592.4|41552.4|41583.4|41543.4|1
1621328510000|2021-05-18 09:01:50|41597.4|41557.4|41592.4|41552.4|41597.4|41557.4|41592.4|41552.4|1
1621328520000|2021-05-18 09:02:00|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|1
1621328530000|2021-05-18 09:02:10|41583.4|41543.4|41582.3|41542.3|41583.4|41543.4|41582.3|41542.3|2
1621328540000|2021-05-18 09:02:20|41583.4|41543.4|41583.4|41543.4|41583.4|41543.4|41583.4|41543.4|0
1621328550000|2021-05-18 09:02:30|41582.9|41542.9|41587.8|41547.8|41587.8|41547.8|41582.9|41542.9|0
1621328570000|2021-05-18 09:02:50|41583.3|41543.3|41587.8|41547.8|41587.8|41547.8|41583.3|41543.3|0
1621328580000|2021-05-18 09:03:00|41587.3|41547.3|41577.8|41537.8|41587.3|41547.3|41577.8|41537.8|1
1621328590000|2021-05-18 09:03:10|||||||||2
1621328640000|2021-05-18 09:04:00|||||||||1
1621328660000|2021-05-18 09:04:20|||||||||10
1621328680000|2021-05-18 09:04:40|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|14
1621328700000|2021-05-18 09:05:00|41582.3|41542.3|41582.3|41542.3|41582.3|41542.3|41582.3|41542.3|0
1621328720000|2021-05-18 09:05:20|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|1
1621328730000|2021-05-18 09:05:30|41587.3|41547.3|41587.8|41547.8|41587.8|41547.8|41583.3|41543.3|1
1621328740000|2021-05-18 09:05:40|41583.3|41543.3|41582.8|41542.8|41583.3|41543.3|41582.8|41542.8|0
1621328760000|2021-05-18 09:06:00|41578.3|41538.3|41583.3|41543.3|41587.8|41547.8|41578.3|41538.3|4
1621328790000|2021-05-18 09:06:30|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|0
1621328800000|2021-05-18 09:06:40|41582.3|41542.3|41582.8|41542.8|41583.3|41543.3|41578.3|41538.3|3
1621328830000|2021-05-18 09:07:10|41582.3|41542.3|41577.8|41537.8|41582.3|41542.3|41577.8|41537.8|5
1621328910000|2021-05-18 09:08:30|||||||||1
1621328930000|2021-05-18 09:08:50|||||||||1
1621328940000|2021-05-18 09:09:00|||||||||1
1621328960000|2021-05-18 09:09:20|||||||||8
1621328970000|2021-05-18 09:09:30|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|4
1621328980000|2021-05-18 09:09:40|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|2
1621329000000|2021-05-18 09:10:00|41553.3|41513.3|41548.3|41508.3|41553.3|41513.3|41548.3|41508.3|2
1621329010000|2021-05-18 09:10:10|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|0
1621329100000|2021-05-18 09:11:40|||||||||4
1621329110000|2021-05-18 09:11:50|41548.3|41508.3|41553.3|41513.3|41553.3|41513.3|41548.3|41508.3|1
1621329130000|2021-05-18 09:12:10|41557.8|41517.8|41552.8|41512.8|41557.8|41517.8|41552.8|41512.8|7
1621329140000|2021-05-18 09:12:20|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|0
1621329160000|2021-05-18 09:12:40|41557.8|41517.8|41552.8|41512.8|41557.8|41517.8|41552.8|41512.8|6
1621329170000|2021-05-18 09:12:50|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|0
1621329190000|2021-05-18 09:13:10|41557.8|41517.8|41557.3|41517.3|41557.8|41517.8|41557.3|41517.3|1
1621329200000|2021-05-18 09:13:20|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|0
1621329220000|2021-05-18 09:13:40|41558.8|41518.8|41577.3|41537.3|41577.3|41537.3|41558.8|41518.8|7
1621329230000|2021-05-18 09:13:50|41576.8|41536.8|41572.3|41532.3|41576.8|41536.8|41572.3|41532.3|5
1621329240000|2021-05-18 09:14:00|41576.8|41536.8|41572.3|41532.3|41576.8|41536.8|41572.3|41532.3|0
1621329260000|2021-05-18 09:14:20|41567.8|41527.8|41562.3|41522.3|41567.8|41527.8|41562.3|41522.3|1
1621329270000|2021-05-18 09:14:30|41557.8|41517.8|41562.3|41522.3|41562.3|41522.3|41557.8|41517.8|1
1621329280000|2021-05-18 09:14:40|41557.8|41517.8|41562.3|41522.3|41562.3|41522.3|41557.8|41517.8|0
1621329290000|2021-05-18 09:14:50|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|0
1621329330000|2021-05-18 09:15:30|41562.8|41522.8|41563.3|41523.3|41563.3|41523.3|41562.8|41522.8|2
1621329340000|2021-05-18 09:15:40|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|0
1621329380000|2021-05-18 09:16:20|41567.3|41527.3|41563.3|41523.3|41567.3|41527.3|41563.3|41523.3|2
1621329390000|2021-05-18 09:16:30|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41558.3|41518.3|1
1621329400000|2021-05-18 09:16:40|41567.3|41527.3|41562.8|41522.8|41567.3|41527.3|41557.8|41517.8|2
1621329410000|2021-05-18 09:16:50|41562.3|41522.3|41562.8|41522.8|41562.8|41522.8|41562.3|41522.3|0
1621329420000|2021-05-18 09:17:00|41562.3|41522.3|41557.8|41517.8|41562.8|41522.8|41557.8|41517.8|0
1621329430000|2021-05-18 09:17:10|41552.8|41512.8|41553.3|41513.3|41553.3|41513.3|41552.8|41512.8|5
1621329440000|2021-05-18 09:17:20|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|1
1621329450000|2021-05-18 09:17:30|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|0
1621329460000|2021-05-18 09:17:40|41557.8|41517.8|41553.3|41513.3|41557.8|41517.8|41553.3|41513.3|0
1621329530000|2021-05-18 09:18:50|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|1
1621329540000|2021-05-18 09:19:00|||||||||2
1621329570000|2021-05-18 09:19:30|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|2
1621329580000|2021-05-18 09:19:40|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|0
1621329600000|2021-05-18 09:20:00|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|1
1621329610000|2021-05-18 09:20:10|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|0
1621329630000|2021-05-18 09:20:30|41557.7|41517.7|41562.7|41522.7|41562.7|41522.7|41557.7|41517.7|0
1621329670000|2021-05-18 09:21:10|41557.7|41517.7|41562.7|41522.7|41567.2|41527.2|41557.7|41517.7|2
1621329700000|2021-05-18 09:21:40|41563.7|41523.7|41577.7|41537.7|41577.7|41537.7|41563.7|41523.7|9
1621329710000|2021-05-18 09:21:50|||||||||2
1621329720000|2021-05-18 09:22:00|||||||||3
1621329760000|2021-05-18 09:22:40|41572.7|41532.7|41572.2|41532.2|41572.7|41532.7|41572.2|41532.2|1
1621329770000|2021-05-18 09:22:50|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|1
1621329780000|2021-05-18 09:23:00|41563.2|41523.2|41573.2|41533.2|41573.2|41533.2|41563.2|41523.2|2
1621329800000|2021-05-18 09:23:20|41567.7|41527.7|41572.7|41532.7|41572.7|41532.7|41567.7|41527.7|0
1621329810000|2021-05-18 09:23:30|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1621329820000|2021-05-18 09:23:40|41567.2|41527.2|41558.2|41518.2|41567.2|41527.2|41558.2|41518.2|6
1621329830000|2021-05-18 09:23:50|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1621329870000|2021-05-18 09:24:30|41558.2|41518.2|41563.2|41523.2|41563.2|41523.2|41558.2|41518.2|7
1621329880000|2021-05-18 09:24:40|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1621329890000|2021-05-18 09:24:50|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1621329920000|2021-05-18 09:25:20|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1621329960000|2021-05-18 09:26:00|||||||||1
1621330000000|2021-05-18 09:26:40|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|0
1621330010000|2021-05-18 09:26:50|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|3
1621330020000|2021-05-18 09:27:00|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|1
1621330030000|2021-05-18 09:27:10|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|1
1621330040000|2021-05-18 09:27:20|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|0
1621330050000|2021-05-18 09:27:30|41578.2|41538.2|41583.2|41543.2|41583.2|41543.2|41578.2|41538.2|0
1621330060000|2021-05-18 09:27:40|41578.7|41538.7|41578.2|41538.2|41583.2|41543.2|41578.2|41538.2|0
1621330070000|2021-05-18 09:27:50|41577.7|41537.7|41582.7|41542.7|41582.7|41542.7|41577.7|41537.7|1
1621330080000|2021-05-18 09:28:00|41578.2|41538.2|41577.2|41537.2|41578.2|41538.2|41577.2|41537.2|3
1621330090000|2021-05-18 09:28:10|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.2|41537.2|0
1621330100000|2021-05-18 09:28:20|41582.7|41542.7|41577.7|41537.7|41582.7|41542.7|41577.7|41537.7|1
1621330140000|2021-05-18 09:29:00|||||||||1
1621330150000|2021-05-18 09:29:10|41578.2|41538.2|41592.7|41552.7|41592.7|41552.7|41578.2|41538.2|1
1621330160000|2021-05-18 09:29:20|41597.2|41557.2|41602.2|41562.2|41606.7|41566.7|41593.2|41553.2|5
1621330170000|2021-05-18 09:29:30|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|2
1621330180000|2021-05-18 09:29:40|41607.2|41567.2|41607.2|41567.2|41607.2|41567.2|41607.2|41567.2|0
1621330190000|2021-05-18 09:29:50|41607.7|41567.7|41607.2|41567.2|41607.7|41567.7|41607.2|41567.2|1
1621330200000|2021-05-18 09:30:00|41607.7|41567.7|41602.7|41562.7|41607.7|41567.7|41598.2|41558.2|3
1621330210000|2021-05-18 09:30:10|41598.2|41558.2|41597.7|41557.7|41598.2|41558.2|41597.7|41557.7|0
1621330230000|2021-05-18 09:30:30|41597.2|41557.2|41597.7|41557.7|41597.7|41557.7|41597.2|41557.2|1
1621330240000|2021-05-18 09:30:40|41602.2|41562.2|41602.2|41562.2|41602.2|41562.2|41602.2|41562.2|1
1621330280000|2021-05-18 09:31:20|41597.7|41557.7|41602.2|41562.2|41602.2|41562.2|41597.7|41557.7|0
1621330310000|2021-05-18 09:31:50|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|0
1621330320000|2021-05-18 09:32:00|41602.2|41562.2|41597.7|41557.7|41602.2|41562.2|41597.7|41557.7|0
1621330370000|2021-05-18 09:32:50|41597.2|41557.2|41597.2|41557.2|41597.2|41557.2|41597.2|41557.2|1
1621330410000|2021-05-18 09:33:30|41592.7|41552.7|41593.2|41553.2|41593.2|41553.2|41592.7|41552.7|1
1621330430000|2021-05-18 09:33:50|41588.2|41548.2|41592.7|41552.7|41592.7|41552.7|41588.2|41548.2|0
1621330440000|2021-05-18 09:34:00|41593.2|41553.2|41588.7|41548.7|41593.2|41553.2|41588.7|41548.7|0
1621330450000|2021-05-18 09:34:10|41588.2|41548.2|41592.7|41552.7|41597.7|41557.7|41587.7|41547.7|1
1621330460000|2021-05-18 09:34:20|41593.2|41553.2|41592.7|41552.7|41593.2|41553.2|41592.7|41552.7|0
1621330470000|2021-05-18 09:34:30|41593.2|41553.2|41593.2|41553.2|41593.2|41553.2|41593.2|41553.2|0
1621330490000|2021-05-18 09:34:50|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.2|41552.2|2
1621330500000|2021-05-18 09:35:00|41587.7|41547.7|41587.7|41547.7|41592.7|41552.7|41587.7|41547.7|0
1621330510000|2021-05-18 09:35:10|41592.7|41552.7|41597.7|41557.7|41597.7|41557.7|41592.7|41552.7|1
1621330520000|2021-05-18 09:35:20|41593.2|41553.2|41597.7|41557.7|41597.7|41557.7|41592.7|41552.7|0
1621330530000|2021-05-18 09:35:30|41592.7|41552.7|41587.7|41547.7|41592.7|41552.7|41587.7|41547.7|1
1621330540000|2021-05-18 09:35:40|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|1
1621330550000|2021-05-18 09:35:50|41592.2|41552.2|41597.2|41557.2|41597.7|41557.7|41592.2|41552.2|2
1621330560000|2021-05-18 09:36:00|41597.7|41557.7|41592.1|41552.1|41597.7|41557.7|41587.7|41547.7|1
1621330570000|2021-05-18 09:36:10|41592.7|41552.7|41587.7|41547.7|41592.7|41552.7|41577.7|41537.7|10
1621330580000|2021-05-18 09:36:20|41592.7|41552.7|41593.2|41553.2|41597.1|41557.1|41587.7|41547.7|6
1621330590000|2021-05-18 09:36:30|41592.7|41552.7|41593.2|41553.2|41593.2|41553.2|41592.7|41552.7|0
1621330600000|2021-05-18 09:36:40|41588.2|41548.2|41587.7|41547.7|41588.2|41548.2|41587.7|41547.7|7
1621330610000|2021-05-18 09:36:50|41583.2|41543.2|41588.2|41548.2|41588.2|41548.2|41583.2|41543.2|2
1621330630000|2021-05-18 09:37:10|41583.7|41543.7|41593.2|41553.2|41593.2|41553.2|41583.7|41543.7|4
1621330640000|2021-05-18 09:37:20|41588.2|41548.2|41588.2|41548.2|41592.6|41552.6|41588.2|41548.2|0
1621330650000|2021-05-18 09:37:30|41587.6|41547.6|41597.6|41557.6|41598.7|41558.7|41587.6|41547.6|5
1621330670000|2021-05-18 09:37:50|41598.1|41558.1|41602.1|41562.1|41607.6|41567.6|41598.1|41558.1|4
1621330690000|2021-05-18 09:38:10|41597.6|41557.6|41592.6|41552.6|41597.6|41557.6|41587.6|41547.6|2
1621330720000|2021-05-18 09:38:40|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|41593.1|41553.1|1
1621330730000|2021-05-18 09:38:50|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|0
1621330740000|2021-05-18 09:39:00|41593.1|41553.1|41602.6|41562.6|41602.6|41562.6|41593.1|41553.1|5
1621330750000|2021-05-18 09:39:10|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|0
1621330760000|2021-05-18 09:39:20|41602.1|41562.1|41607.6|41567.6|41607.6|41567.6|41602.1|41562.1|0
1621330770000|2021-05-18 09:39:30|41617.6|41577.6|41612.6|41572.6|41617.6|41577.6|41612.6|41572.6|13
1621330780000|2021-05-18 09:39:40|41617.6|41577.6|41617.6|41577.6|41617.6|41577.6|41617.6|41577.6|0
1621330790000|2021-05-18 09:39:50|41627.6|41587.6|41632.6|41592.6|41632.6|41592.6|41627.6|41587.6|2
1621330800000|2021-05-18 09:40:00|41622.6|41582.6|41622.6|41582.6|41623.1|41583.1|41622.6|41582.6|1
1621330810000|2021-05-18 09:40:10|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|41622.6|41582.6|0
1621330820000|2021-05-18 09:40:20|41636.1|41596.1|41623.1|41583.1|41636.1|41596.1|41623.1|41583.1|11
1621330830000|2021-05-18 09:40:30|41622.6|41582.6|41632.6|41592.6|41632.6|41592.6|41622.6|41582.6|3
1621330840000|2021-05-18 09:40:40|41633.1|41593.1|41632.6|41592.6|41633.1|41593.1|41632.6|41592.6|1
1621330870000|2021-05-18 09:41:10|41627.6|41587.6|41642.1|41602.1|41642.1|41602.1|41627.6|41587.6|2
1621330880000|2021-05-18 09:41:20|41637.6|41597.6|41642.1|41602.1|41642.1|41602.1|41637.6|41597.6|1
1621330930000|2021-05-18 09:42:10|41641.6|41601.6|41632.6|41592.6|41642.1|41602.1|41632.6|41592.6|6
1621330940000|2021-05-18 09:42:20|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|0
1621330970000|2021-05-18 09:42:50|41623.1|41583.1|41622.6|41582.6|41623.1|41583.1|41622.6|41582.6|0
1621330980000|2021-05-18 09:43:00|41622.1|41582.1|41622.6|41582.6|41622.6|41582.6|41622.1|41582.1|2
1621330990000|2021-05-18 09:43:10|41617.6|41577.6|41617.6|41577.6|41622.6|41582.6|41617.6|41577.6|0
1621331000000|2021-05-18 09:43:20|41613.1|41573.1|41607.6|41567.6|41613.1|41573.1|41607.6|41567.6|0
1621331010000|2021-05-18 09:43:30|41612.1|41572.1|41612.6|41572.6|41612.6|41572.6|41612.1|41572.1|1
1621331090000|2021-05-18 09:44:50|41608.1|41568.1|41607.6|41567.6|41612.1|41572.1|41607.6|41567.6|0
1621331100000|2021-05-18 09:45:00|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|1
1621331110000|2021-05-18 09:45:10|||||||||1
1621331120000|2021-05-18 09:45:20|41597.6|41557.6|41593.1|41553.1|41597.6|41557.6|41588.6|41548.6|4
1621331140000|2021-05-18 09:45:40|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|0
1621331170000|2021-05-18 09:46:10|41588.1|41548.1|41587.6|41547.6|41588.1|41548.1|41587.6|41547.6|0
1621331180000|2021-05-18 09:46:20|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|0
1621331190000|2021-05-18 09:46:30|41597.1|41557.1|41597.6|41557.6|41597.6|41557.6|41597.1|41557.1|0
1621331230000|2021-05-18 09:47:10|41597.1|41557.1|41592.6|41552.6|41597.1|41557.1|41592.6|41552.6|2
1621331250000|2021-05-18 09:47:30|41588.1|41548.1|41592.6|41552.6|41592.6|41552.6|41588.1|41548.1|0
1621331260000|2021-05-18 09:47:40|41593.1|41553.1|41592.1|41552.1|41593.1|41553.1|41592.1|41552.1|3
1621331300000|2021-05-18 09:48:20|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|0
1621331310000|2021-05-18 09:48:30|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|41597.6|41557.6|0
1621331330000|2021-05-18 09:48:50|41597.1|41557.1|41592.1|41552.1|41597.1|41557.1|41592.1|41552.1|1
1621331340000|2021-05-18 09:49:00|41592.6|41552.6|41587.6|41547.6|41592.6|41552.6|41587.6|41547.6|0
1621331350000|2021-05-18 09:49:10|41592.1|41552.1|41591.6|41551.6|41592.1|41552.1|41587.6|41547.6|0
1621331360000|2021-05-18 09:49:20|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|0
1621331370000|2021-05-18 09:49:30|41597.1|41557.1|41592.6|41552.6|41597.6|41557.6|41592.6|41552.6|0
1621331400000|2021-05-18 09:50:00|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|0
1621331410000|2021-05-18 09:50:10|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.1|41552.1|0
1621331420000|2021-05-18 09:50:20|41597.6|41557.6|41577.6|41537.6|41597.6|41557.6|41577.6|41537.6|22
1621331430000|2021-05-18 09:50:30|||||||||1
1621331440000|2021-05-18 09:50:40|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|2
1621331460000|2021-05-18 09:51:00|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|0
1621331470000|2021-05-18 09:51:10|41588.1|41548.1|41592.1|41552.1|41592.1|41552.1|41588.1|41548.1|6
1621331490000|2021-05-18 09:51:30|41592.6|41552.6|41592.6|41552.6|41592.6|41552.6|41592.1|41552.1|0
1621331500000|2021-05-18 09:51:40|41592.1|41552.1|41597.6|41557.6|41597.6|41557.6|41592.1|41552.1|0
1621331510000|2021-05-18 09:51:50|41596.5|41556.5|41587.6|41547.6|41596.5|41556.5|41587.6|41547.6|2
1621331530000|2021-05-18 09:52:10|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|2
1621331550000|2021-05-18 09:52:30|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|41583.1|41543.1|0
1621331560000|2021-05-18 09:52:40|41582.6|41542.6|41583.1|41543.1|41583.1|41543.1|41582.6|41542.6|3
1621331570000|2021-05-18 09:52:50|41587.6|41547.6|41583.1|41543.1|41587.6|41547.6|41583.1|41543.1|0
1621331590000|2021-05-18 09:53:10|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1621331610000|2021-05-18 09:53:30|41583.1|41543.1|41577|41537|41583.1|41543.1|41577|41537|0
1621331620000|2021-05-18 09:53:40|41577.6|41537.6|41582.6|41542.6|41582.6|41542.6|41577.6|41537.6|4
1621331630000|2021-05-18 09:53:50|41581.5|41541.5|41582|41542|41582|41542|41577|41537|0
1621331640000|2021-05-18 09:54:00|41582.5|41542.5|41577.5|41537.5|41582.5|41542.5|41577.5|41537.5|0
1621331660000|2021-05-18 09:54:20|41582|41542|41582|41542|41587.5|41547.5|41582|41542|2
1621331670000|2021-05-18 09:54:30|41577.5|41537.5|41582|41542|41582|41542|41577.5|41537.5|0
1621331680000|2021-05-18 09:54:40|41581|41541|41582.5|41542.5|41582.5|41542.5|41581|41541|0
1621331730000|2021-05-18 09:55:30|41587|41547|41582.5|41542.5|41587|41547|41582.5|41542.5|0
1621331750000|2021-05-18 09:55:50|||||||||2
1621331760000|2021-05-18 09:56:00|||||||||1
1621331790000|2021-05-18 09:56:30|41578|41538|41592|41552|41592|41552|41578|41538|9
1621331810000|2021-05-18 09:56:50|41591|41551|41581.5|41541.5|41591|41551|41581.5|41541.5|7
1621331820000|2021-05-18 09:57:00|41586.5|41546.5|41587|41547|41591.5|41551.5|41586.5|41546.5|2
1621331830000|2021-05-18 09:57:10|41582.5|41542.5|41587|41547|41587|41547|41581.5|41541.5|11
1621331840000|2021-05-18 09:57:20|41586.5|41546.5|41587|41547|41587|41547|41586.5|41546.5|0
1621331880000|2021-05-18 09:58:00|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|1
1621331900000|2021-05-18 09:58:20|41582|41542|41582|41542|41582|41542|41582|41542|0
1621331940000|2021-05-18 09:59:00|41582.5|41542.5|41587|41547|41587|41547|41582.5|41542.5|1
1621331950000|2021-05-18 09:59:10|41592.5|41552.5|41592|41552|41597|41557|41592|41552|2
1621331970000|2021-05-18 09:59:30|41591.5|41551.5|41591.5|41551.5|41591.5|41551.5|41587|41547|0
1621332000000|2021-05-18 10:00:00|41587|41547|41587|41547|41587|41547|41587|41547|3
1621332010000|2021-05-18 10:00:10|41582|41542|41582|41542|41582|41542|41582|41542|2
1621332040000|2021-05-18 10:00:40|41587|41547|41582|41542|41587|41547|41581.5|41541.5|0
1621332050000|2021-05-18 10:00:50|41586.5|41546.5|41586.5|41546.5|41586.5|41546.5|41586.5|41546.5|0
1621332060000|2021-05-18 10:01:00|41587|41547|41582|41542|41587|41547|41582|41542|0
1621332080000|2021-05-18 10:01:20|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|41582.5|41542.5|0
1621332090000|2021-05-18 10:01:30|41582|41542|41577|41537|41582|41542|41577|41537|3
1621332120000|2021-05-18 10:02:00|||||||||5
1621332130000|2021-05-18 10:02:10|41581.5|41541.5|41587|41547|41587|41547|41581.5|41541.5|0
1621332140000|2021-05-18 10:02:20|41582.5|41542.5|41582|41542|41587|41547|41582|41542|0
1621332160000|2021-05-18 10:02:40|41581.5|41541.5|41581.5|41541.5|41581.5|41541.5|41581.5|41541.5|0
1621332170000|2021-05-18 10:02:50|41582|41542|41582|41542|41582|41542|41581.5|41541.5|0
1621332180000|2021-05-18 10:03:00|41572|41532|41572|41532|41572|41532|41572|41532|1
1621332190000|2021-05-18 10:03:10|41577|41537|41572|41532|41577|41537|41572|41532|1
1621332210000|2021-05-18 10:03:30|41576.5|41536.5|41577|41537|41577|41537|41576.5|41536.5|0
1621332220000|2021-05-18 10:03:40|41576.5|41536.5|41572|41532|41576.5|41536.5|41572|41532|0
1621332240000|2021-05-18 10:04:00|41567.5|41527.5|41567|41527|41567.5|41527.5|41567|41527|0
1621332250000|2021-05-18 10:04:10|||||||||1
1621332320000|2021-05-18 10:05:20|41557|41517|41557|41517|41557|41517|41557|41517|10
1621332330000|2021-05-18 10:05:30|||||||||1
1621332340000|2021-05-18 10:05:40|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|0
1621332360000|2021-05-18 10:06:00|41557|41517|41557|41517|41557|41517|41557|41517|2
1621332370000|2021-05-18 10:06:10|41556.5|41516.5|41556.5|41516.5|41557|41517|41556.5|41516.5|0
1621332380000|2021-05-18 10:06:20|41557|41517|41547|41507|41557|41517|41547|41507|25
1621332390000|2021-05-18 10:06:30|||||||||1
1621332410000|2021-05-18 10:06:50|||||||||6
1621332420000|2021-05-18 10:07:00|||||||||1
1621332430000|2021-05-18 10:07:10|41547.5|41507.5|41547|41507|41547.5|41507.5|41547|41507|1
1621332440000|2021-05-18 10:07:20|||||||||2
1621332450000|2021-05-18 10:07:30|||||||||3
1621332470000|2021-05-18 10:07:50|41552|41512|41547.5|41507.5|41552|41512|41547.5|41507.5|0
1621332480000|2021-05-18 10:08:00|41547|41507|41547|41507|41547|41507|41547|41507|9
1621332490000|2021-05-18 10:08:10|41547.5|41507.5|41552|41512|41552|41512|41547.5|41507.5|11
1621332500000|2021-05-18 10:08:20|41557.5|41517.5|41552.5|41512.5|41557.5|41517.5|41552.5|41512.5|0
1621332510000|2021-05-18 10:08:30|41553|41513|41553|41513|41553|41513|41553|41513|0
1621332540000|2021-05-18 10:09:00|41552.5|41512.5|41553|41513|41553|41513|41552.5|41512.5|1
1621332590000|2021-05-18 10:09:50|||||||||3
1621332620000|2021-05-18 10:10:20|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|41547.5|41507.5|1
1621332630000|2021-05-18 10:10:30|||||||||1
1621332670000|2021-05-18 10:11:10|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|5
1621332700000|2021-05-18 10:11:40|||||||||4
1621332710000|2021-05-18 10:11:50|||||||||1
1621332720000|2021-05-18 10:12:00|||||||||3
1621332730000|2021-05-18 10:12:10|||||||||3
1621332750000|2021-05-18 10:12:30|41542.9|41502.9|41542.9|41502.9|41542.9|41502.9|41542.9|41502.9|1
1621332830000|2021-05-18 10:13:50|41547.4|41507.4|41542.9|41502.9|41547.4|41507.4|41542.9|41502.9|1
1621332840000|2021-05-18 10:14:00|41547.4|41507.4|41552.4|41512.4|41557.4|41517.4|41547.4|41507.4|8
1621332850000|2021-05-18 10:14:10|41547.9|41507.9|41557.4|41517.4|41557.4|41517.4|41547.9|41507.9|1
1621332870000|2021-05-18 10:14:30|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|1
1621332880000|2021-05-18 10:14:40|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|1
1621332920000|2021-05-18 10:15:20|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1621332940000|2021-05-18 10:15:40|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|2
1621332980000|2021-05-18 10:16:20|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|0
1621332990000|2021-05-18 10:16:30|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|0
1621333010000|2021-05-18 10:16:50|41557.9|41517.9|41552.9|41512.9|41557.9|41517.9|41552.9|41512.9|1
1621333020000|2021-05-18 10:17:00|41552.4|41512.4|41547.4|41507.4|41552.4|41512.4|41547.4|41507.4|0
1621333030000|2021-05-18 10:17:10|41537.4|41497.4|41547.4|41507.4|41547.4|41507.4|41537.4|41497.4|24
1621333050000|2021-05-18 10:17:30|41551.9|41511.9|41551.9|41511.9|41551.9|41511.9|41551.9|41511.9|0
1621333070000|2021-05-18 10:17:50|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|0
1621333090000|2021-05-18 10:18:10|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|2
1621333120000|2021-05-18 10:18:40|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|0
1621333140000|2021-05-18 10:19:00|41542.4|41502.4|41541.9|41501.9|41542.4|41502.4|41536.9|41496.9|10
1621333160000|2021-05-18 10:19:20|41537.4|41497.4|41541.9|41501.9|41541.9|41501.9|41537.4|41497.4|1
1621333230000|2021-05-18 10:20:30|41537.9|41497.9|41537.4|41497.4|41537.9|41497.9|41537.4|41497.4|0
1621333250000|2021-05-18 10:20:50|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|1
1621333260000|2021-05-18 10:21:00|||||||||1
1621333270000|2021-05-18 10:21:10|41541.4|41501.4|41536.9|41496.9|41541.4|41501.4|41536.9|41496.9|12
1621333290000|2021-05-18 10:21:30|41537.4|41497.4|41546.9|41506.9|41546.9|41506.9|41537.4|41497.4|0
1621333300000|2021-05-18 10:21:40|41547.4|41507.4|41542.4|41502.4|41547.4|41507.4|41542.4|41502.4|0
1621333310000|2021-05-18 10:21:50|41537.9|41497.9|41542.4|41502.4|41542.4|41502.4|41537.9|41497.9|1
1621333330000|2021-05-18 10:22:10|||||||||5
1621333340000|2021-05-18 10:22:20|41537.9|41497.9|41537.4|41497.4|41537.9|41497.9|41537.4|41497.4|0
1621333370000|2021-05-18 10:22:50|41537.9|41497.9|41542.4|41502.4|41542.4|41502.4|41537.9|41497.9|1
1621333380000|2021-05-18 10:23:00|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|41537.9|41497.9|0
1621333390000|2021-05-18 10:23:10|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|9
1621333430000|2021-05-18 10:23:50|||||||||1
1621333440000|2021-05-18 10:24:00|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621333450000|2021-05-18 10:24:10|41536.9|41496.9|41537.4|41497.4|41537.4|41497.4|41536.9|41496.9|0
1621333460000|2021-05-18 10:24:20|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|1
1621333470000|2021-05-18 10:24:30|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621333500000|2021-05-18 10:25:00|41532.9|41492.9|41532.9|41492.9|41532.9|41492.9|41528.4|41488.4|2
1621333520000|2021-05-18 10:25:20|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621333540000|2021-05-18 10:25:40|41532.9|41492.9|41532.9|41492.9|41532.9|41492.9|41527.9|41487.9|1
1621333580000|2021-05-18 10:26:20|||||||||1
1621333590000|2021-05-18 10:26:30|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621333600000|2021-05-18 10:26:40|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41532.4|41492.4|7
1621333630000|2021-05-18 10:27:10|41536.3|41496.3|41532.9|41492.9|41536.3|41496.3|41527.9|41487.9|8
1621333640000|2021-05-18 10:27:20|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621333690000|2021-05-18 10:28:10|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|0
1621333700000|2021-05-18 10:28:20|41532.9|41492.9|41532.9|41492.9|41537.3|41497.3|41528.4|41488.4|5
1621333760000|2021-05-18 10:29:20|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|41527.9|41487.9|2
1621333780000|2021-05-18 10:29:40|||||||||1
1621333790000|2021-05-18 10:29:50|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|0
1621333800000|2021-05-18 10:30:00|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|0
1621333810000|2021-05-18 10:30:10|41532.8|41492.8|41527.3|41487.3|41532.8|41492.8|41527.3|41487.3|0
1621333820000|2021-05-18 10:30:20|41531.8|41491.8|41532.3|41492.3|41532.3|41492.3|41531.8|41491.8|2
1621333830000|2021-05-18 10:30:30|41532.8|41492.8|41537.3|41497.3|41537.3|41497.3|41532.8|41492.8|6
1621333850000|2021-05-18 10:30:50|41532.8|41492.8|41532.8|41492.8|41532.8|41492.8|41528.4|41488.4|1
1621333880000|2021-05-18 10:31:20|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|41532.3|41492.3|0
1621333910000|2021-05-18 10:31:50|41527.8|41487.8|41527.3|41487.3|41527.8|41487.8|41527.3|41487.3|2
1621333920000|2021-05-18 10:32:00|||||||||3
1621333930000|2021-05-18 10:32:10|41531.8|41491.8|41532.3|41492.3|41532.3|41492.3|41531.8|41491.8|3
1621333960000|2021-05-18 10:32:40|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|0
1621333970000|2021-05-18 10:32:50|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|2
1621333980000|2021-05-18 10:33:00|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1621333990000|2021-05-18 10:33:10|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|2
1621334000000|2021-05-18 10:33:20|41551.8|41511.8|41546.8|41506.8|41551.8|41511.8|41546.8|41506.8|10
1621334010000|2021-05-18 10:33:30|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|41551.8|41511.8|0
1621334050000|2021-05-18 10:34:10|41547.3|41507.3|41546.8|41506.8|41547.3|41507.3|41546.8|41506.8|2
1621334060000|2021-05-18 10:34:20|41551.8|41511.8|41556.3|41516.3|41556.3|41516.3|41547.3|41507.3|2
1621334070000|2021-05-18 10:34:30|41566.8|41526.8|41567.3|41527.3|41567.3|41527.3|41566.8|41526.8|6
1621334140000|2021-05-18 10:35:40|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|2
1621334150000|2021-05-18 10:35:50|41577.8|41537.8|41577.3|41537.3|41577.8|41537.8|41577.3|41537.3|0
1621334160000|2021-05-18 10:36:00|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|1
1621334180000|2021-05-18 10:36:20|41577.3|41537.3|41576.8|41536.8|41577.3|41537.3|41576.8|41536.8|0
1621334200000|2021-05-18 10:36:40|41576.3|41536.3|41567.3|41527.3|41576.3|41536.3|41567.3|41527.3|1
1621334230000|2021-05-18 10:37:10|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41557.8|41517.8|8
1621334260000|2021-05-18 10:37:40|||||||||2
1621334280000|2021-05-18 10:38:00|41567.3|41527.3|41567.3|41527.3|41571.8|41531.8|41567.3|41527.3|0
1621334290000|2021-05-18 10:38:10|41567.8|41527.8|41576.8|41536.8|41577.3|41537.3|41567.8|41527.8|1
1621334320000|2021-05-18 10:38:40|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|0
1621334340000|2021-05-18 10:39:00|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|5
1621334350000|2021-05-18 10:39:10|41567.3|41527.3|41557.3|41517.3|41567.3|41527.3|41557.3|41517.3|1
1621334390000|2021-05-18 10:39:50|||||||||1
1621334400000|2021-05-18 10:40:00|41556.8|41516.8|41556.8|41516.8|41556.8|41516.8|41556.8|41516.8|0
1621334410000|2021-05-18 10:40:10|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|0
1621334440000|2021-05-18 10:40:40|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|3
1621334470000|2021-05-18 10:41:10|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|0
1621334480000|2021-05-18 10:41:20|41571.3|41531.3|41566.8|41526.8|41571.3|41531.3|41566.8|41526.8|0
1621334500000|2021-05-18 10:41:40|41571.8|41531.8|41581.8|41541.8|41581.8|41541.8|41571.8|41531.8|12
1621334510000|2021-05-18 10:41:50|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|0
1621334520000|2021-05-18 10:42:00|41576.8|41536.8|41576.8|41536.8|41576.8|41536.8|41576.8|41536.8|0
1621334530000|2021-05-18 10:42:10|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|6
1621334560000|2021-05-18 10:42:40|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|1
1621334570000|2021-05-18 10:42:50|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|0
1621334580000|2021-05-18 10:43:00|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|0
1621334590000|2021-05-18 10:43:10|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|2
1621334610000|2021-05-18 10:43:30|41571.8|41531.8|41581.8|41541.8|41581.8|41541.8|41571.8|41531.8|0
1621334620000|2021-05-18 10:43:40|41581.7|41541.7|41581.7|41541.7|41581.7|41541.7|41581.7|41541.7|0
1621334650000|2021-05-18 10:44:10|41576.7|41536.7|41581.7|41541.7|41581.7|41541.7|41576.7|41536.7|0
1621334690000|2021-05-18 10:44:50|41586.2|41546.2|41581.7|41541.7|41586.2|41546.2|41581.7|41541.7|1
1621334710000|2021-05-18 10:45:10|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|0
1621334730000|2021-05-18 10:45:30|41581.2|41541.2|41581.2|41541.2|41581.7|41541.7|41581.2|41541.2|2
1621334740000|2021-05-18 10:45:40|41577.2|41537.2|41576.7|41536.7|41577.2|41537.2|41576.7|41536.7|0
1621334780000|2021-05-18 10:46:20|41578.3|41538.3|41582.8|41542.8|41582.8|41542.8|41578.3|41538.3|4
1621334810000|2021-05-18 10:46:50|41578.3|41538.3|41582.8|41542.8|41582.8|41542.8|41578.3|41538.3|6
1621334830000|2021-05-18 10:47:10|41578.3|41538.3|41578.3|41538.3|41582.7|41542.7|41578.3|41538.3|4
1621334870000|2021-05-18 10:47:50|41582.7|41542.7|41582.7|41542.7|41583.3|41543.3|41582.7|41542.7|3
1621334880000|2021-05-18 10:48:00|41578.3|41538.3|41578.3|41538.3|41578.3|41538.3|41578.3|41538.3|0
1621334930000|2021-05-18 10:48:50|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|41578.2|41538.2|1
1621334940000|2021-05-18 10:49:00|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|0
1621334960000|2021-05-18 10:49:20|41572.7|41532.7|41572.2|41532.2|41572.7|41532.7|41572.2|41532.2|0
1621334970000|2021-05-18 10:49:30|41572.7|41532.7|41567.7|41527.7|41572.7|41532.7|41567.7|41527.7|0
1621334980000|2021-05-18 10:49:40|||||||||1
1621334990000|2021-05-18 10:49:50|41572.7|41532.7|41577.2|41537.2|41577.2|41537.2|41572.7|41532.7|0
1621335010000|2021-05-18 10:50:10|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|1
1621335020000|2021-05-18 10:50:20|41577.2|41537.2|41572.7|41532.7|41577.2|41537.2|41567.7|41527.7|2
1621335070000|2021-05-18 10:51:10|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|0
1621335090000|2021-05-18 10:51:30|41581.7|41541.7|41581.7|41541.7|41581.7|41541.7|41581.7|41541.7|0
1621335100000|2021-05-18 10:51:40|41572.2|41532.2|41572.2|41532.2|41572.2|41532.2|41572.2|41532.2|3
1621335120000|2021-05-18 10:52:00|41572.7|41532.7|41572.7|41532.7|41572.7|41532.7|41572.7|41532.7|0
1621335130000|2021-05-18 10:52:10|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|5
1621335160000|2021-05-18 10:52:40|41586.7|41546.7|41582.2|41542.2|41586.7|41546.7|41581.7|41541.7|2
1621335170000|2021-05-18 10:52:50|41586.7|41546.7|41582.2|41542.2|41586.7|41546.7|41582.2|41542.2|4
1621335180000|2021-05-18 10:53:00|41586.7|41546.7|41582.2|41542.2|41586.7|41546.7|41582.2|41542.2|0
1621335200000|2021-05-18 10:53:20|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|3
1621335210000|2021-05-18 10:53:30|41591.7|41551.7|41587.2|41547.2|41591.7|41551.7|41587.2|41547.2|5
1621335220000|2021-05-18 10:53:40|41582.2|41542.2|41582.7|41542.7|41582.7|41542.7|41582.2|41542.2|0
1621335230000|2021-05-18 10:53:50|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|0
1621335240000|2021-05-18 10:54:00|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|0
1621335250000|2021-05-18 10:54:10|41582.2|41542.2|41581.7|41541.7|41582.2|41542.2|41576.7|41536.7|0
1621335270000|2021-05-18 10:54:30|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|41577.2|41537.2|0
1621335310000|2021-05-18 10:55:10|41577.7|41537.7|41582.2|41542.2|41582.2|41542.2|41577.7|41537.7|1
1621335330000|2021-05-18 10:55:30|41586.7|41546.7|41582.2|41542.2|41586.7|41546.7|41582.2|41542.2|0
1621335360000|2021-05-18 10:56:00|41586.7|41546.7|41582.2|41542.2|41586.7|41546.7|41582.2|41542.2|1
1621335420000|2021-05-18 10:57:00|41577.2|41537.2|41582.2|41542.2|41582.2|41542.2|41577.2|41537.2|1
1621335440000|2021-05-18 10:57:20|41581.7|41541.7|41581.7|41541.7|41582.2|41542.2|41581.7|41541.7|2
1621335470000|2021-05-18 10:57:50|41582.2|41542.2|41582.2|41542.2|41591.7|41551.7|41582.2|41542.2|7
1621335480000|2021-05-18 10:58:00|41581.7|41541.7|41588.2|41548.2|41588.2|41548.2|41577.2|41537.2|2
1621335490000|2021-05-18 10:58:10|41582.7|41542.7|41582.2|41542.2|41587.2|41547.2|41582.2|41542.2|2
1621335500000|2021-05-18 10:58:20|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.2|41542.2|0
1621335530000|2021-05-18 10:58:50|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|0
1621335540000|2021-05-18 10:59:00|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|1
1621335570000|2021-05-18 10:59:30|41587.2|41547.2|41582.7|41542.7|41587.2|41547.2|41582.7|41542.7|0
1621335600000|2021-05-18 11:00:00|41577.7|41537.7|41582.2|41542.2|41582.2|41542.2|41577.7|41537.7|1
1621335610000|2021-05-18 11:00:10|41582.7|41542.7|41587.2|41547.2|41587.2|41547.2|41582.7|41542.7|0
1621335620000|2021-05-18 11:00:20|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|0
1621335650000|2021-05-18 11:00:50|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|1
1621335660000|2021-05-18 11:01:00|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|0
1621335680000|2021-05-18 11:01:20|41577.7|41537.7|41577.2|41537.2|41577.7|41537.7|41577.2|41537.2|2
1621335700000|2021-05-18 11:01:40|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|2
1621335710000|2021-05-18 11:01:50|41581.6|41541.6|41582.2|41542.2|41582.2|41542.2|41581.6|41541.6|0
1621335720000|2021-05-18 11:02:00|41587.2|41547.2|41582.7|41542.7|41587.2|41547.2|41582.7|41542.7|3
1621335730000|2021-05-18 11:02:10|41582.2|41542.2|41592.2|41552.2|41592.2|41552.2|41582.2|41542.2|3
1621335750000|2021-05-18 11:02:30|41592.1|41552.1|41592.7|41552.7|41592.7|41552.7|41592.1|41552.1|0
1621335780000|2021-05-18 11:03:00|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|0
1621335790000|2021-05-18 11:03:10|41587.7|41547.7|41597.1|41557.1|41597.1|41557.1|41587.7|41547.7|3
1621335810000|2021-05-18 11:03:30|41592.7|41552.7|41607.1|41567.1|41607.1|41567.1|41592.7|41552.7|7
1621335820000|2021-05-18 11:03:40|41611.6|41571.6|41612.7|41572.7|41612.7|41572.7|41607.1|41567.1|6
1621335830000|2021-05-18 11:03:50|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|0
1621335840000|2021-05-18 11:04:00|41603.2|41563.2|41597.7|41557.7|41603.2|41563.2|41597.7|41557.7|4
1621335850000|2021-05-18 11:04:10|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|1
1621335860000|2021-05-18 11:04:20|41607.6|41567.6|41607.1|41567.1|41607.6|41567.6|41607.1|41567.1|0
1621335870000|2021-05-18 11:04:30|41602.6|41562.6|41612.1|41572.1|41612.6|41572.6|41602.1|41562.1|2
1621335890000|2021-05-18 11:04:50|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|41612.1|41572.1|0
1621335900000|2021-05-18 11:05:00|41622.1|41582.1|41607.6|41567.6|41626.6|41586.6|41607.6|41567.6|3
1621335940000|2021-05-18 11:05:40|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|0
1621335950000|2021-05-18 11:05:50|41607.1|41567.1|41607.1|41567.1|41607.1|41567.1|41607.1|41567.1|1
1621335960000|2021-05-18 11:06:00|41612.1|41572.1|41611.6|41571.6|41617.1|41577.1|41611.6|41571.6|3
1621335970000|2021-05-18 11:06:10|41607.1|41567.1|41612.1|41572.1|41612.1|41572.1|41607.1|41567.1|0
1621335990000|2021-05-18 11:06:30|41607.1|41567.1|41612.1|41572.1|41612.1|41572.1|41607.1|41567.1|0
1621336000000|2021-05-18 11:06:40|41611.6|41571.6|41592.6|41552.6|41611.6|41571.6|41592.6|41552.6|1
1621336010000|2021-05-18 11:06:50|41588.1|41548.1|41592.6|41552.6|41592.6|41552.6|41587.6|41547.6|4
1621336020000|2021-05-18 11:07:00|41587.6|41547.6|41592.1|41552.1|41596.6|41556.6|41587.6|41547.6|2
1621336030000|2021-05-18 11:07:10|41596.6|41556.6|41587.6|41547.6|41596.6|41556.6|41587.6|41547.6|9
1621336040000|2021-05-18 11:07:20|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41587.6|41547.6|0
1621336060000|2021-05-18 11:07:40|41587.6|41547.6|41587.6|41547.6|41592.1|41552.1|41587.6|41547.6|0
1621336070000|2021-05-18 11:07:50|41583.1|41543.1|41581.6|41541.6|41583.1|41543.1|41581.6|41541.6|0
1621336080000|2021-05-18 11:08:00|41577.1|41537.1|41577.1|41537.1|41577.1|41537.1|41577.1|41537.1|0
1621336090000|2021-05-18 11:08:10|||||||||1
1621336100000|2021-05-18 11:08:20|41567.1|41527.1|41562.1|41522.1|41567.1|41527.1|41561.6|41521.6|4
1621336110000|2021-05-18 11:08:30|41566.6|41526.6|41561.6|41521.6|41567.1|41527.1|41561.6|41521.6|3
1621336140000|2021-05-18 11:09:00|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|0
1621336150000|2021-05-18 11:09:10|41556.6|41516.6|41556.6|41516.6|41556.6|41516.6|41556.6|41516.6|2
1621336160000|2021-05-18 11:09:20|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|7
1621336170000|2021-05-18 11:09:30|41551.1|41511.1|41551.1|41511.1|41551.1|41511.1|41551.1|41511.1|2
1621336190000|2021-05-18 11:09:50|41561.6|41521.6|41561.6|41521.6|41561.6|41521.6|41561.6|41521.6|4
1621336200000|2021-05-18 11:10:00|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|0
1621336210000|2021-05-18 11:10:10|41566.6|41526.6|41557.1|41517.1|41566.6|41526.6|41557.1|41517.1|1
1621336220000|2021-05-18 11:10:20|41551.1|41511.1|41552.1|41512.1|41552.1|41512.1|41551.1|41511.1|1
1621336230000|2021-05-18 11:10:30|41551.1|41511.1|41552.1|41512.1|41556.6|41516.6|41551.1|41511.1|2
1621336240000|2021-05-18 11:10:40|41556.6|41516.6|41561.6|41521.6|41561.6|41521.6|41556.6|41516.6|1
1621336250000|2021-05-18 11:10:50|||||||||1
1621336290000|2021-05-18 11:11:30|41566.6|41526.6|41562.1|41522.1|41567.1|41527.1|41562.1|41522.1|1
1621336300000|2021-05-18 11:11:40|41557.6|41517.6|41561.1|41521.1|41562.1|41522.1|41557.1|41517.1|0
1621336310000|2021-05-18 11:11:50|41561.6|41521.6|41566.6|41526.6|41566.6|41526.6|41561.6|41521.6|1
1621336320000|2021-05-18 11:12:00|41562.1|41522.1|41557.1|41517.1|41562.1|41522.1|41557.1|41517.1|1
1621336330000|2021-05-18 11:12:10|41556.6|41516.6|41556.6|41516.6|41556.6|41516.6|41556.6|41516.6|0
1621336340000|2021-05-18 11:12:20|41557.1|41517.1|41552.1|41512.1|41557.1|41517.1|41552.1|41512.1|1
1621336350000|2021-05-18 11:12:30|41547.6|41507.6|41552.1|41512.1|41552.6|41512.6|41547.6|41507.6|1
1621336360000|2021-05-18 11:12:40|41557.1|41517.1|41547.1|41507.1|41557.1|41517.1|41546.6|41506.6|5
1621336370000|2021-05-18 11:12:50|41552.1|41512.1|41552.1|41512.1|41557.1|41517.1|41552.1|41512.1|4
1621336380000|2021-05-18 11:13:00|41552.6|41512.6|41547.1|41507.1|41552.6|41512.6|41547.1|41507.1|0
1621336430000|2021-05-18 11:13:50|||||||||1
1621336450000|2021-05-18 11:14:10|41542.6|41502.6|41537.1|41497.1|41542.6|41502.6|41537.1|41497.1|2
1621336460000|2021-05-18 11:14:20|41542.1|41502.1|41537.6|41497.6|41542.1|41502.1|41537.6|41497.6|1
1621336470000|2021-05-18 11:14:30|41542.1|41502.1|41547.1|41507.1|41547.1|41507.1|41542.1|41502.1|2
1621336480000|2021-05-18 11:14:40|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|0
1621336490000|2021-05-18 11:14:50|41547.1|41507.1|41547.1|41507.1|41547.1|41507.1|41542.6|41502.6|0
1621336500000|2021-05-18 11:15:00|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|3
1621336550000|2021-05-18 11:15:50|41547.1|41507.1|41547.1|41507.1|41547.1|41507.1|41547.1|41507.1|3
1621336600000|2021-05-18 11:16:40|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|3
1621336650000|2021-05-18 11:17:30|41541.5|41501.5|41536.5|41496.5|41541.5|41501.5|41536.5|41496.5|1
1621336660000|2021-05-18 11:17:40|41541|41501|41547.1|41507.1|41547.1|41507.1|41541|41501|3
1621336680000|2021-05-18 11:18:00|41552.1|41512.1|41551.5|41511.5|41552.1|41512.1|41551|41511|1
1621336690000|2021-05-18 11:18:10|41552.6|41512.6|41561.5|41521.5|41562.1|41522.1|41552.6|41512.6|3
1621336700000|2021-05-18 11:18:20|41562.1|41522.1|41562.1|41522.1|41566.5|41526.5|41562.1|41522.1|0
1621336710000|2021-05-18 11:18:30|||||||||1
1621336720000|2021-05-18 11:18:40|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41557.1|41517.1|0
1621336750000|2021-05-18 11:19:10|41571|41531|41571|41531|41571|41531|41571|41531|6
1621336760000|2021-05-18 11:19:20|41566.5|41526.5|41571|41531|41571|41531|41566.5|41526.5|0
1621336770000|2021-05-18 11:19:30|41572.6|41532.6|41577.1|41537.1|41577.1|41537.1|41572.6|41532.6|0
1621336780000|2021-05-18 11:19:40|41577|41537|41572.6|41532.6|41577|41537|41572.6|41532.6|0
1621336800000|2021-05-18 11:20:00|41577|41537|41577|41537|41577|41537|41577|41537|0
1621336810000|2021-05-18 11:20:10|41582|41542|41582|41542|41582|41542|41582|41542|0
1621336830000|2021-05-18 11:20:30|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1621336850000|2021-05-18 11:20:50|41587|41547|41592|41552|41592|41552|41587|41547|0
1621336860000|2021-05-18 11:21:00|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|1
1621336870000|2021-05-18 11:21:10|41587|41547|41582.6|41542.6|41587|41547|41582.6|41542.6|1
1621336880000|2021-05-18 11:21:20|41582|41542|41581.5|41541.5|41582|41542|41577.6|41537.6|1
1621336890000|2021-05-18 11:21:30|41577|41537|41581.5|41541.5|41581.5|41541.5|41577|41537|1
1621336900000|2021-05-18 11:21:40|41577|41537|41581.5|41541.5|41581.5|41541.5|41577|41537|0
1621336920000|2021-05-18 11:22:00|41577|41537|41581.5|41541.5|41581.5|41541.5|41577|41537|1
1621336930000|2021-05-18 11:22:10|41572.5|41532.5|41567|41527|41572.5|41532.5|41567|41527|6
1621336970000|2021-05-18 11:22:50|41566.5|41526.5|41562|41522|41566.5|41526.5|41557|41517|1
1621336980000|2021-05-18 11:23:00|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|1
1621336990000|2021-05-18 11:23:10|41562|41522|41562|41522|41562|41522|41562|41522|2
1621337000000|2021-05-18 11:23:20|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|0
1621337010000|2021-05-18 11:23:30|41548.1|41508.1|41548.1|41508.1|41548.1|41508.1|41548.1|41508.1|0
1621337020000|2021-05-18 11:23:40|41551.5|41511.5|41552.5|41512.5|41552.5|41512.5|41551.5|41511.5|1
1621337040000|2021-05-18 11:24:00|41547.5|41507.5|41557|41517|41557|41517|41547.5|41507.5|1
1621337070000|2021-05-18 11:24:30|41566.5|41526.5|41566.5|41526.5|41566.5|41526.5|41566.5|41526.5|2
1621337080000|2021-05-18 11:24:40|41562|41522|41562|41522|41562|41522|41562|41522|1
1621337090000|2021-05-18 11:24:50|41561.5|41521.5|41562|41522|41562|41522|41561.5|41521.5|1
1621337130000|2021-05-18 11:25:30|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|0
1621337160000|2021-05-18 11:26:00|41567|41527|41562.5|41522.5|41567|41527|41562.5|41522.5|2
1621337170000|2021-05-18 11:26:10|41567|41527|41562|41522|41567|41527|41561.5|41521.5|0
1621337190000|2021-05-18 11:26:30|41561.5|41521.5|41562|41522|41567|41527|41561.5|41521.5|2
1621337200000|2021-05-18 11:26:40|41566.5|41526.5|41562|41522|41566.5|41526.5|41562|41522|0
1621337210000|2021-05-18 11:26:50|41566.5|41526.5|41562|41522|41566.5|41526.5|41562|41522|0
1621337230000|2021-05-18 11:27:10|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41557|41517|1
1621337240000|2021-05-18 11:27:20|41557|41517|41562|41522|41562|41522|41557|41517|0
1621337250000|2021-05-18 11:27:30|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|0
1621337280000|2021-05-18 11:28:00|41562|41522|41571.5|41531.5|41571.5|41531.5|41562|41522|6
1621337320000|2021-05-18 11:28:40|41571|41531|41571|41531|41571|41531|41571|41531|0
1621337340000|2021-05-18 11:29:00|41562|41522|41562|41522|41562|41522|41562|41522|3
1621337360000|2021-05-18 11:29:20|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|0
1621337370000|2021-05-18 11:29:30|41561.5|41521.5|41557.5|41517.5|41561.5|41521.5|41557.5|41517.5|0
1621337380000|2021-05-18 11:29:40|41557|41517|41557|41517|41557|41517|41557|41517|0
1621337410000|2021-05-18 11:30:10|41571.5|41531.5|41571.5|41531.5|41571.5|41531.5|41571.5|41531.5|3
1621337420000|2021-05-18 11:30:20|41561.5|41521.5|41561|41521|41561.5|41521.5|41561|41521|1
1621337440000|2021-05-18 11:30:40|41556.5|41516.5|41551|41511|41556.5|41516.5|41551|41511|2
1621337450000|2021-05-18 11:30:50|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1621337460000|2021-05-18 11:31:00|41542|41502|41542|41502|41546.5|41506.5|41542|41502|4
1621337470000|2021-05-18 11:31:10|41541.5|41501.5|41542|41502|41542|41502|41541.5|41501.5|0
1621337500000|2021-05-18 11:31:40|41546.5|41506.5|41542|41502|41546.5|41506.5|41542|41502|0
1621337510000|2021-05-18 11:31:50|41551|41511|41551.5|41511.5|41551.5|41511.5|41550.9|41510.9|6
1621337520000|2021-05-18 11:32:00|41550.9|41510.9|41555.9|41515.9|41555.9|41515.9|41550.9|41510.9|0
1621337530000|2021-05-18 11:32:10|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|0
1621337540000|2021-05-18 11:32:20|41560.9|41520.9|41552|41512|41560.9|41520.9|41552|41512|1
1621337560000|2021-05-18 11:32:40|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|41556.5|41516.5|0
1621337580000|2021-05-18 11:33:00|41552|41512|41552|41512|41556.5|41516.5|41552|41512|1
1621337620000|2021-05-18 11:33:40|41556.5|41516.5|41552|41512|41556.5|41516.5|41552|41512|0
1621337630000|2021-05-18 11:33:50|41556.5|41516.5|41552|41512|41556.5|41516.5|41552|41512|0
1621337640000|2021-05-18 11:34:00|41551.5|41511.5|41551.5|41511.5|41551.5|41511.5|41547|41507|0
1621337650000|2021-05-18 11:34:10|41552|41512|41551.5|41511.5|41552|41512|41551.5|41511.5|0
1621337660000|2021-05-18 11:34:20|41547|41507|41547|41507|41551.4|41511.4|41547|41507|0
1621337670000|2021-05-18 11:34:30|41551.4|41511.4|41542|41502|41551.4|41511.4|41542|41502|2
1621337680000|2021-05-18 11:34:40|41547|41507|41546.4|41506.4|41547|41507|41546.4|41506.4|1
1621337700000|2021-05-18 11:35:00|41542|41502|41546.4|41506.4|41546.4|41506.4|41542|41502|1
1621337720000|2021-05-18 11:35:20|41547|41507|41551.4|41511.4|41552|41512|41547|41507|1
1621337750000|2021-05-18 11:35:50|41550.9|41510.9|41552|41512|41552|41512|41550.9|41510.9|1
1621337760000|2021-05-18 11:36:00|41547.5|41507.5|41542|41502|41547.5|41507.5|41542|41502|1
1621337780000|2021-05-18 11:36:20|41542.5|41502.5|41547.5|41507.5|41547.5|41507.5|41542|41502|0
1621337790000|2021-05-18 11:36:30|41547|41507|41551.4|41511.4|41551.4|41511.4|41547|41507|1
1621337800000|2021-05-18 11:36:40|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41551.9|41511.9|0
1621337820000|2021-05-18 11:37:00|41556.9|41516.9|41551.9|41511.9|41556.9|41516.9|41551.9|41511.9|1
1621337830000|2021-05-18 11:37:10|41556.4|41516.4|41550.9|41510.9|41556.4|41516.4|41550.9|41510.9|1
1621337840000|2021-05-18 11:37:20|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1621337850000|2021-05-18 11:37:30|41546.4|41506.4|41550.9|41510.9|41550.9|41510.9|41546.4|41506.4|0
1621337860000|2021-05-18 11:37:40|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41550.9|41510.9|0
1621337870000|2021-05-18 11:37:50|41550.9|41510.9|41550.9|41510.9|41550.9|41510.9|41550.9|41510.9|0
1621337880000|2021-05-18 11:38:00|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1621337890000|2021-05-18 11:38:10|41550.9|41510.9|41550.9|41510.9|41550.9|41510.9|41550.9|41510.9|0
1621337940000|2021-05-18 11:39:00|41546.4|41506.4|41546.4|41506.4|41550.9|41510.9|41541.4|41501.4|2
1621337970000|2021-05-18 11:39:30|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|1
1621337980000|2021-05-18 11:39:40|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|0
1621338000000|2021-05-18 11:40:00|41536.9|41496.9|41541.9|41501.9|41541.9|41501.9|41536.9|41496.9|1
1621338060000|2021-05-18 11:41:00|41541.4|41501.4|41541.9|41501.9|41541.9|41501.9|41541.4|41501.4|1
1621338100000|2021-05-18 11:41:40|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621338130000|2021-05-18 11:42:10|||||||||1
1621338140000|2021-05-18 11:42:20|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|4
1621338160000|2021-05-18 11:42:40|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1621338210000|2021-05-18 11:43:30|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|2
1621338220000|2021-05-18 11:43:40|||||||||2
1621338230000|2021-05-18 11:43:50|41542.4|41502.4|41546.9|41506.9|41546.9|41506.9|41542.4|41502.4|1
1621338240000|2021-05-18 11:44:00|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|1
1621338260000|2021-05-18 11:44:20|41556.9|41516.9|41556.4|41516.4|41556.9|41516.9|41556.4|41516.4|0
1621338300000|2021-05-18 11:45:00|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|1
1621338310000|2021-05-18 11:45:10|41551.4|41511.4|41551.4|41511.4|41551.9|41511.9|41551.4|41511.4|11
1621338340000|2021-05-18 11:45:40|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|4
1621338350000|2021-05-18 11:45:50|41541.4|41501.4|41536.4|41496.4|41541.4|41501.4|41536.4|41496.4|7
1621338360000|2021-05-18 11:46:00|||||||||1
1621338380000|2021-05-18 11:46:20|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|11
1621338400000|2021-05-18 11:46:40|41541.4|41501.4|41551.9|41511.9|41551.9|41511.9|41536.9|41496.9|1
1621338410000|2021-05-18 11:46:50|41551.4|41511.4|41541.9|41501.9|41551.4|41511.4|41541.9|41501.9|0
1621338430000|2021-05-18 11:47:10|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|0
1621338440000|2021-05-18 11:47:20|41546.9|41506.9|41547.4|41507.4|41547.4|41507.4|41546.9|41506.9|0
1621338450000|2021-05-18 11:47:30|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|0
1621338480000|2021-05-18 11:48:00|41547.4|41507.4|41551.9|41511.9|41556.4|41516.4|41547.4|41507.4|3
1621338490000|2021-05-18 11:48:10|41547.4|41507.4|41546.4|41506.4|41547.4|41507.4|41546.4|41506.4|0
1621338510000|2021-05-18 11:48:30|41551.9|41511.9|41546.9|41506.9|41551.9|41511.9|41546.4|41506.4|1
1621338520000|2021-05-18 11:48:40|41547.4|41507.4|41556.4|41516.4|41556.4|41516.4|41546.9|41506.9|1
1621338530000|2021-05-18 11:48:50|41551.9|41511.9|41551.9|41511.9|41551.9|41511.9|41551.9|41511.9|0
1621338540000|2021-05-18 11:49:00|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|0
1621338550000|2021-05-18 11:49:10|41551.9|41511.9|41546.4|41506.4|41551.9|41511.9|41546.4|41506.4|0
1621338560000|2021-05-18 11:49:20|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|1
1621338580000|2021-05-18 11:49:40|41537.4|41497.4|41546.9|41506.9|41546.9|41506.9|41536.9|41496.9|3
1621338590000|2021-05-18 11:49:50|41542.4|41502.4|41541.9|41501.9|41542.4|41502.4|41541.9|41501.9|0
1621338600000|2021-05-18 11:50:00|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|41546.4|41506.4|1
1621338610000|2021-05-18 11:50:10|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|0
1621338620000|2021-05-18 11:50:20|41541.4|41501.4|41536.9|41496.9|41541.4|41501.4|41536.9|41496.9|0
1621338640000|2021-05-18 11:50:40|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|1
1621338650000|2021-05-18 11:50:50|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.4|41496.4|2
1621338670000|2021-05-18 11:51:10|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|4
1621338680000|2021-05-18 11:51:20|41540.8|41500.8|41541.3|41501.3|41541.3|41501.3|41540.8|41500.8|0
1621338710000|2021-05-18 11:51:50|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|0
1621338750000|2021-05-18 11:52:30|41536.3|41496.3|41551.3|41511.3|41551.9|41511.9|41536.3|41496.3|4
1621338760000|2021-05-18 11:52:40|41550.8|41510.8|41550.8|41510.8|41551.9|41511.9|41550.8|41510.8|0
1621338800000|2021-05-18 11:53:20|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1621338830000|2021-05-18 11:53:50|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|1
1621338840000|2021-05-18 11:54:00|41551.3|41511.3|41550.8|41510.8|41551.3|41511.3|41550.8|41510.8|4
1621338850000|2021-05-18 11:54:10|41551.8|41511.8|41551.3|41511.3|41551.8|41511.8|41551.3|41511.3|0
1621338860000|2021-05-18 11:54:20|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1621338870000|2021-05-18 11:54:30|41550.8|41510.8|41546.3|41506.3|41551.3|41511.3|41545.8|41505.8|0
1621338880000|2021-05-18 11:54:40|41551.3|41511.3|41550.8|41510.8|41551.3|41511.3|41550.8|41510.8|1
1621338890000|2021-05-18 11:54:50|41551.8|41511.8|41551.3|41511.3|41551.8|41511.8|41550.8|41510.8|0
1621338900000|2021-05-18 11:55:00|41550.8|41510.8|41550.8|41510.8|41551.8|41511.8|41550.8|41510.8|0
1621338920000|2021-05-18 11:55:20|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41541.8|41501.8|1
1621338960000|2021-05-18 11:56:00|41555.8|41515.8|41550.8|41510.8|41555.8|41515.8|41550.8|41510.8|3
1621338970000|2021-05-18 11:56:10|41555.8|41515.8|41556.3|41516.3|41556.3|41516.3|41551.3|41511.3|0
1621338980000|2021-05-18 11:56:20|41555.8|41515.8|41556.3|41516.3|41556.3|41516.3|41555.8|41515.8|0
1621338990000|2021-05-18 11:56:30|41546.3|41506.3|41550.8|41510.8|41550.8|41510.8|41546.3|41506.3|2
1621339000000|2021-05-18 11:56:40|41551.3|41511.3|41556.3|41516.3|41556.3|41516.3|41551.3|41511.3|0
1621339060000|2021-05-18 11:57:40|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|0
1621339090000|2021-05-18 11:58:10|41550.8|41510.8|41555.3|41515.3|41555.3|41515.3|41550.8|41510.8|0
1621339110000|2021-05-18 11:58:30|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1621339120000|2021-05-18 11:58:40|41555.3|41515.3|41550.8|41510.8|41555.3|41515.3|41550.8|41510.8|0
1621339130000|2021-05-18 11:58:50|41551.3|41511.3|41550.8|41510.8|41551.3|41511.3|41550.8|41510.8|0
1621339140000|2021-05-18 11:59:00|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|0
1621339150000|2021-05-18 11:59:10|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1621339160000|2021-05-18 11:59:20|||||||||1
1621339180000|2021-05-18 11:59:40|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|0
1621339190000|2021-05-18 11:59:50|||||||||1
1621339200000|2021-05-18 12:00:00|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|2
1621339210000|2021-05-18 12:00:10|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|41555.8|41515.8|2
1621339230000|2021-05-18 12:00:30|41556.3|41516.3|41561.3|41521.3|41565.8|41525.8|41556.3|41516.3|7
1621339240000|2021-05-18 12:00:40|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|0
1621339260000|2021-05-18 12:01:00|41565.3|41525.3|41560.8|41520.8|41565.3|41525.3|41560.8|41520.8|1
1621339300000|2021-05-18 12:01:40|41565.8|41525.8|41560.8|41520.8|41565.8|41525.8|41560.8|41520.8|10
1621339330000|2021-05-18 12:02:10|41556.3|41516.3|41560.8|41520.8|41560.8|41520.8|41556.3|41516.3|0
1621339380000|2021-05-18 12:03:00|41574.7|41534.7|41565.8|41525.8|41574.7|41534.7|41565.2|41525.2|20
1621339390000|2021-05-18 12:03:10|41570.2|41530.2|41565.8|41525.8|41570.2|41530.2|41565.8|41525.8|0
1621339400000|2021-05-18 12:03:20|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|0
1621339410000|2021-05-18 12:03:30|41565.8|41525.8|41574.7|41534.7|41580.2|41540.2|41565.8|41525.8|4
1621339420000|2021-05-18 12:03:40|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41574.7|41534.7|0
1621339440000|2021-05-18 12:04:00|41579.7|41539.7|41580.2|41540.2|41580.2|41540.2|41579.7|41539.7|0
1621339450000|2021-05-18 12:04:10|41579.7|41539.7|41580.2|41540.2|41584.7|41544.7|41579.7|41539.7|1
1621339470000|2021-05-18 12:04:30|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|0
1621339480000|2021-05-18 12:04:40|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1621339490000|2021-05-18 12:04:50|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|0
1621339500000|2021-05-18 12:05:00|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|0
1621339530000|2021-05-18 12:05:30|41579.7|41539.7|41585.2|41545.2|41585.2|41545.2|41575.2|41535.2|2
1621339550000|2021-05-18 12:05:50|41575.2|41535.2|41580.7|41540.7|41580.7|41540.7|41575.2|41535.2|5
1621339560000|2021-05-18 12:06:00|41579.7|41539.7|41575.2|41535.2|41579.7|41539.7|41575.2|41535.2|0
1621339570000|2021-05-18 12:06:10|41575.7|41535.7|41585.2|41545.2|41590.2|41550.2|41575.7|41535.7|2
1621339580000|2021-05-18 12:06:20|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|1
1621339590000|2021-05-18 12:06:30|41585.7|41545.7|41585.2|41545.2|41590.2|41550.2|41585.2|41545.2|1
1621339600000|2021-05-18 12:06:40|41580.2|41540.2|41580.7|41540.7|41585.2|41545.2|41576.3|41536.3|3
1621339610000|2021-05-18 12:06:50|41576.3|41536.3|41580.7|41540.7|41580.7|41540.7|41575.7|41535.7|1
1621339620000|2021-05-18 12:07:00|41585.2|41545.2|41585.7|41545.7|41585.7|41545.7|41585.2|41545.2|0
1621339630000|2021-05-18 12:07:10|41585.2|41545.2|41590.2|41550.2|41590.2|41550.2|41585.2|41545.2|4
1621339640000|2021-05-18 12:07:20|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|0
1621339650000|2021-05-18 12:07:30|41585.2|41545.2|41575.2|41535.2|41585.2|41545.2|41575.2|41535.2|2
1621339660000|2021-05-18 12:07:40|41575.7|41535.7|41575.2|41535.2|41575.7|41535.7|41575.2|41535.2|0
1621339670000|2021-05-18 12:07:50|41570.7|41530.7|41566.3|41526.3|41570.7|41530.7|41566.3|41526.3|1
1621339680000|2021-05-18 12:08:00|41570.7|41530.7|41575.2|41535.2|41575.2|41535.2|41570.7|41530.7|2
1621339690000|2021-05-18 12:08:10|41575.7|41535.7|41570.7|41530.7|41575.7|41535.7|41570.7|41530.7|6
1621339700000|2021-05-18 12:08:20|41566.2|41526.2|41570.7|41530.7|41575.2|41535.2|41566.2|41526.2|4
1621339710000|2021-05-18 12:08:30|41566.2|41526.2|41566.2|41526.2|41566.2|41526.2|41566.2|41526.2|0
1621339730000|2021-05-18 12:08:50|41575.2|41535.2|41566.2|41526.2|41575.7|41535.7|41566.2|41526.2|4
1621339740000|2021-05-18 12:09:00|41565.7|41525.7|41565.7|41525.7|41565.7|41525.7|41556.2|41516.2|2
1621339750000|2021-05-18 12:09:10|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|2
1621339760000|2021-05-18 12:09:20|41565.7|41525.7|41565.2|41525.2|41565.7|41525.7|41565.2|41525.2|4
1621339770000|2021-05-18 12:09:30|41565.7|41525.7|41560.7|41520.7|41565.7|41525.7|41560.7|41520.7|2
1621339780000|2021-05-18 12:09:40|41556.2|41516.2|41555.7|41515.7|41560.7|41520.7|41555.7|41515.7|1
1621339790000|2021-05-18 12:09:50|41555.2|41515.2|41565.2|41525.2|41565.2|41525.2|41555.2|41515.2|1
1621339800000|2021-05-18 12:10:00|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|41556.2|41516.2|2
1621339810000|2021-05-18 12:10:10|41565.2|41525.2|41555.7|41515.7|41565.2|41525.2|41555.7|41515.7|1
1621339820000|2021-05-18 12:10:20|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|41555.2|41515.2|0
1621339830000|2021-05-18 12:10:30|||||||||1
1621339910000|2021-05-18 12:11:50|||||||||2
1621339920000|2021-05-18 12:12:00|41564.7|41524.7|41560.2|41520.2|41564.7|41524.7|41555.7|41515.7|3
1621339930000|2021-05-18 12:12:10|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1621339940000|2021-05-18 12:12:20|41564.2|41524.2|41559.7|41519.7|41564.2|41524.2|41555.2|41515.2|8
1621339950000|2021-05-18 12:12:30|41564.7|41524.7|41569.2|41529.2|41569.2|41529.2|41564.7|41524.7|2
1621339960000|2021-05-18 12:12:40|41564.7|41524.7|41569.2|41529.2|41569.2|41529.2|41564.7|41524.7|1
1621339970000|2021-05-18 12:12:50|41569.7|41529.7|41579.7|41539.7|41584.2|41544.2|41569.2|41529.2|5
1621339980000|2021-05-18 12:13:00|41575.2|41535.2|41579.7|41539.7|41579.7|41539.7|41575.2|41535.2|0
1621340000000|2021-05-18 12:13:20|41575.2|41535.2|41569.7|41529.7|41575.2|41535.2|41569.7|41529.7|0
1621340030000|2021-05-18 12:13:50|41565.2|41525.2|41564.1|41524.1|41565.2|41525.2|41564.1|41524.1|0
1621340050000|2021-05-18 12:14:10|41568.6|41528.6|41568.6|41528.6|41568.6|41528.6|41564.1|41524.1|0
1621340060000|2021-05-18 12:14:20|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1621340080000|2021-05-18 12:14:40|41568.6|41528.6|41568.6|41528.6|41568.6|41528.6|41564.1|41524.1|2
1621340090000|2021-05-18 12:14:50|41569.1|41529.1|41569.1|41529.1|41569.1|41529.1|41569.1|41529.1|0
1621340100000|2021-05-18 12:15:00|41573.6|41533.6|41573.6|41533.6|41573.6|41533.6|41573.6|41533.6|1
1621340130000|2021-05-18 12:15:30|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|8
1621340180000|2021-05-18 12:16:20|41568.6|41528.6|41564.1|41524.1|41568.6|41528.6|41564.1|41524.1|2
1621340210000|2021-05-18 12:16:50|41568.6|41528.6|41558.6|41518.6|41568.6|41528.6|41558.6|41518.6|10
1621340220000|2021-05-18 12:17:00|41559.6|41519.6|41554.6|41514.6|41573.1|41533.1|41554.6|41514.6|9
1621340230000|2021-05-18 12:17:10|41554.1|41514.1|41554.6|41514.6|41554.6|41514.6|41554.1|41514.1|0
1621340250000|2021-05-18 12:17:30|||||||||1
1621340260000|2021-05-18 12:17:40|41554.1|41514.1|41554.1|41514.1|41554.6|41514.6|41554.1|41514.1|0
1621340270000|2021-05-18 12:17:50|41554.6|41514.6|41554.6|41514.6|41554.6|41514.6|41554.6|41514.6|0
1621340280000|2021-05-18 12:18:00|41554.1|41514.1|41554.1|41514.1|41554.1|41514.1|41554.1|41514.1|0
1621340290000|2021-05-18 12:18:10|41554.6|41514.6|41554.6|41514.6|41554.6|41514.6|41554.6|41514.6|0
1621340320000|2021-05-18 12:18:40|41555.2|41515.2|41554.1|41514.1|41555.2|41515.2|41554.1|41514.1|5
1621340340000|2021-05-18 12:19:00|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|3
1621340350000|2021-05-18 12:19:10|41549.6|41509.6|41549.6|41509.6|41549.6|41509.6|41549.6|41509.6|2
1621340360000|2021-05-18 12:19:20|41554.6|41514.6|41559.6|41519.6|41564.1|41524.1|41549.6|41509.6|16
1621340370000|2021-05-18 12:19:30|41564.1|41524.1|41559.1|41519.1|41564.1|41524.1|41554.1|41514.1|1
1621340380000|2021-05-18 12:19:40|41564.1|41524.1|41554.1|41514.1|41564.1|41524.1|41554.1|41514.1|0
1621340400000|2021-05-18 12:20:00|41554.6|41514.6|41564.1|41524.1|41564.1|41524.1|41554.6|41514.6|2
1621340410000|2021-05-18 12:20:10|41559.6|41519.6|41564.1|41524.1|41564.1|41524.1|41559.6|41519.6|0
1621340420000|2021-05-18 12:20:20|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1621340440000|2021-05-18 12:20:40|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1621340450000|2021-05-18 12:20:50|41569.1|41529.1|41569.6|41529.6|41569.6|41529.6|41569.1|41529.1|11
1621340460000|2021-05-18 12:21:00|41573.6|41533.6|41578.6|41538.6|41578.6|41538.6|41573.6|41533.6|5
1621340470000|2021-05-18 12:21:10|41583.1|41543.1|41583.6|41543.6|41584.1|41544.1|41583.1|41543.1|0
1621340480000|2021-05-18 12:21:20|41578.6|41538.6|41578.6|41538.6|41584.1|41544.1|41578.6|41538.6|8
1621340490000|2021-05-18 12:21:30|41574.1|41534.1|41574.1|41534.1|41578.6|41538.6|41573.6|41533.6|0
1621340500000|2021-05-18 12:21:40|41575.1|41535.1|41584.1|41544.1|41584.1|41544.1|41575.1|41535.1|1
1621340510000|2021-05-18 12:21:50|41583.6|41543.6|41578.6|41538.6|41583.6|41543.6|41578.6|41538.6|2
1621340520000|2021-05-18 12:22:00|41583.1|41543.1|41574.1|41534.1|41583.1|41543.1|41574.1|41534.1|2
1621340530000|2021-05-18 12:22:10|41578.6|41538.6|41578.6|41538.6|41578.6|41538.6|41568.6|41528.6|2
1621340550000|2021-05-18 12:22:30|41574.1|41534.1|41578.6|41538.6|41578.6|41538.6|41574.1|41534.1|0
1621340560000|2021-05-18 12:22:40|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|0
1621340580000|2021-05-18 12:23:00|||||||||1
1621340600000|2021-05-18 12:23:20|41583.6|41543.6|41583.6|41543.6|41583.6|41543.6|41578.6|41538.6|2
1621340610000|2021-05-18 12:23:30|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|0
1621340620000|2021-05-18 12:23:40|41578.6|41538.6|41588.6|41548.6|41588.6|41548.6|41578.6|41538.6|0
1621340630000|2021-05-18 12:23:50|41593.6|41553.6|41584.1|41544.1|41593.6|41553.6|41584.1|41544.1|1
1621340640000|2021-05-18 12:24:00|41588.6|41548.6|41594.1|41554.1|41594.1|41554.1|41588.6|41548.6|0
1621340660000|2021-05-18 12:24:20|41589.6|41549.6|41584.1|41544.1|41589.6|41549.6|41584.1|41544.1|3
1621340680000|2021-05-18 12:24:40|41589.6|41549.6|41589.1|41549.1|41589.6|41549.6|41589.1|41549.1|2
1621340690000|2021-05-18 12:24:50|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|0
1621340700000|2021-05-18 12:25:00|41588.6|41548.6|41589.1|41549.1|41589.1|41549.1|41588.6|41548.6|0
1621340710000|2021-05-18 12:25:10|41588.6|41548.6|41588.6|41548.6|41588.6|41548.6|41588.6|41548.6|0
1621340720000|2021-05-18 12:25:20|41584.1|41544.1|41579.6|41539.6|41584.1|41544.1|41579.6|41539.6|0
1621340740000|2021-05-18 12:25:40|41588.6|41548.6|41589.6|41549.6|41594.1|41554.1|41585.1|41545.1|12
1621340760000|2021-05-18 12:26:00|41588.6|41548.6|41589.1|41549.1|41589.1|41549.1|41588.6|41548.6|0
1621340770000|2021-05-18 12:26:10|41578.6|41538.6|41568.6|41528.6|41579.1|41539.1|41568.6|41528.6|6
1621340790000|2021-05-18 12:26:30|41568.5|41528.5|41568.5|41528.5|41568.5|41528.5|41564.1|41524.1|0
1621340810000|2021-05-18 12:26:50|41564.1|41524.1|41568.5|41528.5|41573.5|41533.5|41564.1|41524.1|2
1621340820000|2021-05-18 12:27:00|41564.1|41524.1|41549.6|41509.6|41564.1|41524.1|41549.6|41509.6|5
1621340830000|2021-05-18 12:27:10|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|0
1621340840000|2021-05-18 12:27:20|41549.6|41509.6|41549.1|41509.1|41549.6|41509.6|41544.6|41504.6|0
1621340850000|2021-05-18 12:27:30|41549.6|41509.6|41544.6|41504.6|41554.1|41514.1|41544.6|41504.6|11
1621340860000|2021-05-18 12:27:40|41549.1|41509.1|41544.6|41504.6|41549.1|41509.1|41544.6|41504.6|1
1621340870000|2021-05-18 12:27:50|41534.1|41494.1|41538.5|41498.5|41538.5|41498.5|41534.1|41494.1|9
1621340880000|2021-05-18 12:28:00|41544.1|41504.1|41544.1|41504.1|41544.1|41504.1|41544.1|41504.1|0
1621340890000|2021-05-18 12:28:10|41539.6|41499.6|41538.5|41498.5|41539.6|41499.6|41538.5|41498.5|4
1621340900000|2021-05-18 12:28:20|41534.1|41494.1|41538.5|41498.5|41538.5|41498.5|41534.1|41494.1|3
1621340920000|2021-05-18 12:28:40|41539.1|41499.1|41538.5|41498.5|41539.1|41499.1|41538.5|41498.5|3
1621340930000|2021-05-18 12:28:50|41534.1|41494.1|41539.6|41499.6|41539.6|41499.6|41534.1|41494.1|0
1621340950000|2021-05-18 12:29:10|41534.1|41494.1|41538.5|41498.5|41538.5|41498.5|41534.1|41494.1|1
1621340980000|2021-05-18 12:29:40|41534|41494|41534|41494|41534|41494|41534|41494|0
1621340990000|2021-05-18 12:29:50|41538.5|41498.5|41534|41494|41538.5|41498.5|41534|41494|0
1621341000000|2021-05-18 12:30:00|||||||||1
1621341020000|2021-05-18 12:30:20|||||||||10
1621341030000|2021-05-18 12:30:30|41533.5|41493.5|41534|41494|41534|41494|41533.5|41493.5|5
1621341040000|2021-05-18 12:30:40|41524.6|41484.6|41524|41484|41524.6|41484.6|41524|41484|1
1621341060000|2021-05-18 12:31:00|41529|41489|41524|41484|41529|41489|41524|41484|1
1621341070000|2021-05-18 12:31:10|41524.6|41484.6|41524|41484|41524.6|41484.6|41524|41484|8
1621341090000|2021-05-18 12:31:30|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|8
1621341100000|2021-05-18 12:31:40|41524|41484|41524|41484|41524|41484|41524|41484|0
1621341120000|2021-05-18 12:32:00|||||||||3
1621341130000|2021-05-18 12:32:10|41514|41474|41514|41474|41514.6|41474.6|41514|41474|61
1621341140000|2021-05-18 12:32:20|41514.6|41474.6|41514|41474|41514.6|41474.6|41514|41474|0
1621341150000|2021-05-18 12:32:30|41505.1|41465.1|41505.1|41465.1|41505.1|41465.1|41504.5|41464.5|9
1621341160000|2021-05-18 12:32:40|41504.5|41464.5|41523.5|41483.5|41523.5|41483.5|41503.5|41463.5|13
1621341170000|2021-05-18 12:32:50|||||||||39
1621341180000|2021-05-18 12:33:00|41524|41484|41509|41469|41524|41484|41509|41469|9
1621341190000|2021-05-18 12:33:10|41514|41474|41508.5|41468.5|41514|41474|41504|41464|29
1621341200000|2021-05-18 12:33:20|41509|41469|41513.5|41473.5|41514|41474|41509|41469|3
1621341210000|2021-05-18 12:33:30|41514|41474|41514|41474|41518.5|41478.5|41513.5|41473.5|0
1621341230000|2021-05-18 12:33:50|41513.5|41473.5|41513.5|41473.5|41513.5|41473.5|41513.5|41473.5|0
1621341240000|2021-05-18 12:34:00|41508.5|41468.5|41508.5|41468.5|41513|41473|41508.5|41468.5|5
1621341250000|2021-05-18 12:34:10|41513.5|41473.5|41513.5|41473.5|41513.5|41473.5|41513.5|41473.5|0
1621341270000|2021-05-18 12:34:30|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|41508.5|41468.5|0
1621341280000|2021-05-18 12:34:40|41504|41464|41504|41464|41504|41464|41504|41464|0
1621341290000|2021-05-18 12:34:50|41508.5|41468.5|41504|41464|41513.5|41473.5|41504|41464|1
1621341310000|2021-05-18 12:35:10|41508.5|41468.5|41503.5|41463.5|41518.5|41478.5|41503.5|41463.5|3
1621341320000|2021-05-18 12:35:20|41504.5|41464.5|41503.5|41463.5|41509|41469|41503.5|41463.5|6
1621341330000|2021-05-18 12:35:30|||||||||1
1621341340000|2021-05-18 12:35:40|41504|41464|41514|41474|41514|41474|41504|41464|0
1621341350000|2021-05-18 12:35:50|41513.5|41473.5|41513.5|41473.5|41514|41474|41513.5|41473.5|2
1621341360000|2021-05-18 12:36:00|41508.5|41468.5|41508.5|41468.5|41514|41474|41508.5|41468.5|1
1621341370000|2021-05-18 12:36:10|41509|41469|41508.5|41468.5|41509|41469|41508.5|41468.5|0
1621341380000|2021-05-18 12:36:20|41509|41469|41503.5|41463.5|41509|41469|41503.5|41463.5|6
1621341390000|2021-05-18 12:36:30|41504|41464|41514|41474|41514|41474|41504|41464|3
1621341400000|2021-05-18 12:36:40|41518.5|41478.5|41514|41474|41518.5|41478.5|41514|41474|0
1621341420000|2021-05-18 12:37:00|41523.5|41483.5|41524|41484|41524|41484|41523.5|41483.5|2
1621341430000|2021-05-18 12:37:10|41519.5|41479.5|41514|41474|41519.5|41479.5|41514|41474|2
1621341440000|2021-05-18 12:37:20|41518.5|41478.5|41514|41474|41519|41479|41514|41474|0
1621341460000|2021-05-18 12:37:40|41509.5|41469.5|41518.5|41478.5|41518.5|41478.5|41509.5|41469.5|2
1621341470000|2021-05-18 12:37:50|41519|41479|41524|41484|41524|41484|41519|41479|1
1621341480000|2021-05-18 12:38:00|41519.5|41479.5|41524|41484|41524|41484|41519|41479|1
1621341490000|2021-05-18 12:38:10|41519.5|41479.5|41504|41464|41519.5|41479.5|41504|41464|1
1621341520000|2021-05-18 12:38:40|41514|41474|41514|41474|41514|41474|41514|41474|10
1621341530000|2021-05-18 12:38:50|41509|41469|41509|41469|41509|41469|41509|41469|0
1621341540000|2021-05-18 12:39:00|41513.5|41473.5|41514|41474|41514|41474|41513.5|41473.5|0
1621341570000|2021-05-18 12:39:30|41519|41479|41524|41484|41524|41484|41519|41479|3
1621341620000|2021-05-18 12:40:20|41528.5|41488.5|41533.5|41493.5|41533.5|41493.5|41528.5|41488.5|1
1621341630000|2021-05-18 12:40:30|41534|41494|41534|41494|41534|41494|41534|41494|3
1621341640000|2021-05-18 12:40:40|41533.5|41493.5|41524|41484|41533.5|41493.5|41524|41484|5
1621341650000|2021-05-18 12:40:50|41519|41479|41519|41479|41519|41479|41519|41479|2
1621341660000|2021-05-18 12:41:00|41514.5|41474.5|41514|41474|41518.5|41478.5|41514|41474|0
1621341670000|2021-05-18 12:41:10|||||||||1
1621341680000|2021-05-18 12:41:20|41514.5|41474.5|41514|41474|41523.5|41483.5|41514|41474|3
1621341690000|2021-05-18 12:41:30|41519.5|41479.5|41524|41484|41524|41484|41519.5|41479.5|0
1621341730000|2021-05-18 12:42:10|41524.5|41484.5|41524.5|41484.5|41524.5|41484.5|41524.5|41484.5|0
1621341740000|2021-05-18 12:42:20|41533.4|41493.4|41533.4|41493.4|41533.4|41493.4|41529|41489|3
1621341750000|2021-05-18 12:42:30|41534.5|41494.5|41534.5|41494.5|41534.5|41494.5|41534|41494|0
1621341760000|2021-05-18 12:42:40|41534|41494|41534|41494|41544|41504|41529|41489|7
1621341770000|2021-05-18 12:42:50|41533.4|41493.4|41538.4|41498.4|41539|41499|41528.4|41488.4|0
1621341780000|2021-05-18 12:43:00|41534|41494|41533.4|41493.4|41534|41494|41528.4|41488.4|0
1621341790000|2021-05-18 12:43:10|41534|41494|41534|41494|41538.4|41498.4|41524|41484|2
1621341800000|2021-05-18 12:43:20|41529|41489|41534|41494|41534|41494|41529|41489|2
1621341810000|2021-05-18 12:43:30|41529.5|41489.5|41534|41494|41534|41494|41529.5|41489.5|0
1621341820000|2021-05-18 12:43:40|41533.4|41493.4|41529|41489|41533.4|41493.4|41528.4|41488.4|1
1621341840000|2021-05-18 12:44:00|41524.5|41484.5|41529.5|41489.5|41529.5|41489.5|41524|41484|1
1621341850000|2021-05-18 12:44:10|41529|41489|41528.4|41488.4|41529|41489|41528.4|41488.4|0
1621341860000|2021-05-18 12:44:20|41529|41489|41529|41489|41529.5|41489.5|41529|41489|0
1621341870000|2021-05-18 12:44:30|41528.4|41488.4|41534|41494|41534|41494|41524|41484|2
1621341890000|2021-05-18 12:44:50|41538.4|41498.4|41538.4|41498.4|41538.4|41498.4|41534|41494|1
1621344600000|2021-05-18 13:30:00|41528.7|41488.7|41489.2|41449.2|41528.7|41488.7|41483.7|41443.7|330
1621344610000|2021-05-18 13:30:10|41484.2|41444.2|41538.7|41498.7|41544.7|41504.7|41484.2|41444.2|86
1621344620000|2021-05-18 13:30:20|41539.2|41499.2|41519.2|41479.2|41549.2|41509.2|41504.7|41464.7|66
1621344630000|2021-05-18 13:30:30|41514.7|41474.7|41524.7|41484.7|41524.7|41484.7|41494.7|41454.7|67
1621344640000|2021-05-18 13:30:40|41534.7|41494.7|41560.2|41520.2|41560.2|41520.2|41529.2|41489.2|52
1621344650000|2021-05-18 13:30:50|41551.3|41511.3|41554.7|41514.7|41564.7|41524.7|41540.2|41500.2|45
1621344660000|2021-05-18 13:31:00|41550.2|41510.2|41550.2|41510.2|41570.2|41530.2|41544.7|41504.7|59
1621344670000|2021-05-18 13:31:10|41559.7|41519.7|41580.2|41540.2|41594.7|41554.7|41559.7|41519.7|54
1621344680000|2021-05-18 13:31:20|41579.7|41539.7|41594.7|41554.7|41604.7|41564.7|41575.2|41535.2|46
1621344690000|2021-05-18 13:31:30|41595.2|41555.2|41625.2|41585.2|41649.7|41609.7|41594.7|41554.7|88
1621344700000|2021-05-18 13:31:40|41629.2|41589.2|41590.2|41550.2|41630.2|41590.2|41590.2|41550.2|39
1621344710000|2021-05-18 13:31:50|41585.2|41545.2|41574.7|41534.7|41594.7|41554.7|41564.7|41524.7|31
1621344720000|2021-05-18 13:32:00|41570.2|41530.2|41550.2|41510.2|41570.2|41530.2|41550.2|41510.2|68
1621344730000|2021-05-18 13:32:10|41545.8|41505.8|41520.2|41480.2|41545.8|41505.8|41519.7|41479.7|89
1621344740000|2021-05-18 13:32:20|41515.8|41475.8|41505.2|41465.2|41519.7|41479.7|41504.7|41464.7|31
1621344750000|2021-05-18 13:32:30|41500.2|41460.2|41500.2|41460.2|41500.2|41460.2|41484.7|41444.7|66
1621344760000|2021-05-18 13:32:40|41504.7|41464.7|41485.2|41445.2|41504.7|41464.7|41485.2|41445.2|54
1621344770000|2021-05-18 13:32:50|41494.7|41454.7|41504.7|41464.7|41514.7|41474.7|41485.2|41445.2|69
1621344780000|2021-05-18 13:33:00|41514.7|41474.7|41514.7|41474.7|41515.2|41475.2|41495.2|41455.2|40
1621344790000|2021-05-18 13:33:10|41510.2|41470.2|41505.2|41465.2|41520.2|41480.2|41505.2|41465.2|29
1621344800000|2021-05-18 13:33:20|41509.7|41469.7|41505.7|41465.7|41515.2|41475.2|41505.2|41465.2|34
1621344810000|2021-05-18 13:33:30|41505.2|41465.2|41500.2|41460.2|41510.2|41470.2|41495.2|41455.2|63
1621344820000|2021-05-18 13:33:40|41495.2|41455.2|41486.3|41446.3|41495.2|41455.2|41485.7|41445.7|63
1621344830000|2021-05-18 13:33:50|41491.3|41451.3|41486.3|41446.3|41491.3|41451.3|41486.3|41446.3|15
1621344840000|2021-05-18 13:34:00|41490.7|41450.7|41495.7|41455.7|41496.3|41456.3|41486.3|41446.3|30
1621344850000|2021-05-18 13:34:10|41496.3|41456.3|41491.3|41451.3|41496.3|41456.3|41486.3|41446.3|11
1621344860000|2021-05-18 13:34:20|41486.8|41446.8|41486.3|41446.3|41486.8|41446.8|41485.7|41445.7|45
1621344870000|2021-05-18 13:34:30|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|11
1621344880000|2021-05-18 13:34:40|41496.3|41456.3|41486.8|41446.8|41496.3|41456.3|41486.8|41446.8|7
1621344890000|2021-05-18 13:34:50|41491.3|41451.3|41505.7|41465.7|41505.7|41465.7|41491.3|41451.3|15
1621344900000|2021-05-18 13:35:00|41501.3|41461.3|41521.3|41481.3|41525.7|41485.7|41501.3|41461.3|15
1621344910000|2021-05-18 13:35:10|41526.3|41486.3|41540.7|41500.7|41540.7|41500.7|41525.7|41485.7|21
1621344920000|2021-05-18 13:35:20|41545.2|41505.2|41536.8|41496.8|41550.7|41510.7|41536.8|41496.8|14
1621344930000|2021-05-18 13:35:30|41541.3|41501.3|41526.3|41486.3|41541.3|41501.3|41521.3|41481.3|16
1621344940000|2021-05-18 13:35:40|41521.3|41481.3|41511.3|41471.3|41521.3|41481.3|41506.8|41466.8|84
1621344950000|2021-05-18 13:35:50|41506.8|41466.8|41530.2|41490.2|41535.2|41495.2|41506.8|41466.8|83
1621344960000|2021-05-18 13:36:00|41535.2|41495.2|41525.2|41485.2|41535.2|41495.2|41506.8|41466.8|33
1621344970000|2021-05-18 13:36:10|41520.2|41480.2|41496.3|41456.3|41520.2|41480.2|41495.7|41455.7|27
1621344980000|2021-05-18 13:36:20|41500.7|41460.7|41501.3|41461.3|41510.7|41470.7|41496.3|41456.3|11
1621344990000|2021-05-18 13:36:30|41506.3|41466.3|41486.2|41446.2|41510.7|41470.7|41486.2|41446.2|20
1621345000000|2021-05-18 13:36:40|41485.7|41445.7|41495.7|41455.7|41496.2|41456.2|41485.7|41445.7|24
1621345010000|2021-05-18 13:36:50|41505.2|41465.2|41500.7|41460.7|41510.2|41470.2|41495.2|41455.2|59
1621345020000|2021-05-18 13:37:00|41496.2|41456.2|41495.7|41455.7|41500.2|41460.2|41495.7|41455.7|2
1621345030000|2021-05-18 13:37:10|41500.2|41460.2|41496.2|41456.2|41501.2|41461.2|41490.7|41450.7|22
1621345040000|2021-05-18 13:37:20|41495.7|41455.7|41490.2|41450.2|41500.7|41460.7|41484.7|41444.7|12
1621345050000|2021-05-18 13:37:30|41494.7|41454.7|41495.2|41455.2|41500.2|41460.2|41494.7|41454.7|17
1621345060000|2021-05-18 13:37:40|41500.2|41460.2|41500.2|41460.2|41504.7|41464.7|41495.2|41455.2|7
1621345070000|2021-05-18 13:37:50|41499.7|41459.7|41504.7|41464.7|41504.7|41464.7|41485.2|41445.2|27
1621345080000|2021-05-18 13:38:00|41505.2|41465.2|41510.2|41470.2|41520.2|41480.2|41505.2|41465.2|16
1621345090000|2021-05-18 13:38:10|41505.7|41465.7|41495.2|41455.2|41505.7|41465.7|41495.2|41455.2|91
1621345100000|2021-05-18 13:38:20|41494.7|41454.7|41485.2|41445.2|41495.2|41455.2|41485.2|41445.2|30
1621345110000|2021-05-18 13:38:30|41471.2|41431.2|41455.7|41415.7|41471.2|41431.2|41446.2|41406.2|83
1621345120000|2021-05-18 13:38:40|41456.2|41416.2|41446.2|41406.2|41460.7|41420.7|41446.2|41406.2|22
1621345130000|2021-05-18 13:38:50|41440.7|41400.7|41436.2|41396.2|41440.7|41400.7|41435.2|41395.2|40
1621345140000|2021-05-18 13:39:00|41435.7|41395.7|41396.2|41356.2|41445.7|41405.7|41386.2|41346.2|192
1621345150000|2021-05-18 13:39:10|41401.2|41361.2|41405.7|41365.7|41415.7|41375.7|41396.8|41356.8|17
1621345160000|2021-05-18 13:39:20|41406.2|41366.2|41406.2|41366.2|41415.7|41375.7|41405.7|41365.7|12
1621345170000|2021-05-18 13:39:30|41405.7|41365.7|41425.2|41385.2|41425.2|41385.2|41405.7|41365.7|17
1621345180000|2021-05-18 13:39:40|41420.7|41380.7|41391.8|41351.8|41425.2|41385.2|41391.8|41351.8|21
1621345190000|2021-05-18 13:39:50|41387.3|41347.3|41396.8|41356.8|41396.8|41356.8|41386.8|41346.8|14
1621345200000|2021-05-18 13:40:00|41392.3|41352.3|41367.3|41327.3|41392.3|41352.3|41367.3|41327.3|35
1621345210000|2021-05-18 13:40:10|41372.8|41332.8|41348.8|41308.8|41376.8|41336.8|41348.3|41308.3|157
1621345220000|2021-05-18 13:40:20|41344.4|41304.4|41339.4|41299.4|41348.8|41308.8|41339.4|41299.4|78
1621345230000|2021-05-18 13:40:30|41334.4|41294.4|41320.4|41280.4|41334.4|41294.4|41320.4|41280.4|65
1621345240000|2021-05-18 13:40:40|41324.9|41284.9|41334.4|41294.4|41338.8|41298.8|41320.4|41280.4|41
1621345250000|2021-05-18 13:40:50|41338.8|41298.8|41338.8|41298.8|41339.4|41299.4|41338.8|41298.8|36
1621345260000|2021-05-18 13:41:00|41348.3|41308.3|41339.4|41299.4|41348.3|41308.3|41339.4|41299.4|47
1621345270000|2021-05-18 13:41:10|41338.8|41298.8|41338.8|41298.8|41348.8|41308.8|41338.8|41298.8|15
1621345280000|2021-05-18 13:41:20|41343.8|41303.8|41300.4|41260.4|41343.8|41303.8|41300.4|41260.4|21
1621345290000|2021-05-18 13:41:30|41319.4|41279.4|41339.4|41299.4|41339.4|41299.4|41314.4|41274.4|36
1621345300000|2021-05-18 13:41:40|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|41330.4|41290.4|10
1621345310000|2021-05-18 13:41:50|41344.9|41304.9|41354.4|41314.4|41359.4|41319.4|41344.4|41304.4|43
1621345320000|2021-05-18 13:42:00|41358.8|41318.8|41354.4|41314.4|41358.8|41318.8|41349.9|41309.9|20
1621345330000|2021-05-18 13:42:10|41349.9|41309.9|41378.8|41338.8|41388.8|41348.8|41348.8|41308.8|56
1621345340000|2021-05-18 13:42:20|41378.3|41338.3|41363.8|41323.8|41397.3|41357.3|41358.8|41318.8|69
1621345350000|2021-05-18 13:42:30|41368.8|41328.8|41387.8|41347.8|41387.8|41347.8|41363.3|41323.3|16
1621345360000|2021-05-18 13:42:40|41378.8|41338.8|41378.8|41338.8|41383.3|41343.3|41359.4|41319.4|63
1621345370000|2021-05-18 13:42:50|41383.3|41343.3|41378.8|41338.8|41388.8|41348.8|41368.8|41328.8|25
1621345380000|2021-05-18 13:43:00|41383.3|41343.3|41368.8|41328.8|41387.8|41347.8|41364.4|41324.4|23
1621345390000|2021-05-18 13:43:10|41358.8|41318.8|41368.8|41328.8|41368.8|41328.8|41354.4|41314.4|28
1621345400000|2021-05-18 13:43:20|41364.4|41324.4|41324.4|41284.4|41368.8|41328.8|41320.4|41280.4|107
1621345410000|2021-05-18 13:43:30|41329.4|41289.4|41378.8|41338.8|41379.4|41339.4|41324.9|41284.9|64
1621345420000|2021-05-18 13:43:40|41373.3|41333.3|41368.8|41328.8|41388.8|41348.8|41368.8|41328.8|39
1621345430000|2021-05-18 13:43:50|41373.8|41333.8|41369.9|41329.9|41378.8|41338.8|41359.9|41319.9|26
1621345440000|2021-05-18 13:44:00|41374.4|41334.4|41369.9|41329.9|41379.9|41339.9|41369.4|41329.4|26
1621345450000|2021-05-18 13:44:10|41379.9|41339.9|41364.4|41324.4|41384.4|41344.4|41364.4|41324.4|64
1621345460000|2021-05-18 13:44:20|41359.9|41319.9|41374.9|41334.9|41379.9|41339.9|41359.9|41319.9|5
1621345470000|2021-05-18 13:44:30|41374.3|41334.3|41369.9|41329.9|41389.9|41349.9|41364.3|41324.3|35
1621345480000|2021-05-18 13:44:40|41369.3|41329.3|41359.9|41319.9|41369.3|41329.3|41359.9|41319.9|6
1621345490000|2021-05-18 13:44:50|41364.9|41324.9|41320.9|41280.9|41369.3|41329.3|41320.9|41280.9|71
1621345500000|2021-05-18 13:45:00|41310.9|41270.9|41309.9|41269.9|41310.9|41270.9|41290.9|41250.9|82
1621345510000|2021-05-18 13:45:10|41305.4|41265.4|41305.4|41265.4|41309.9|41269.9|41299.9|41259.9|67
1621345520000|2021-05-18 13:45:20|41300.4|41260.4|41310.4|41270.4|41319.9|41279.9|41299.9|41259.9|24
1621345530000|2021-05-18 13:45:30|41315.4|41275.4|41289.9|41249.9|41319.9|41279.9|41289.9|41249.9|15
1621345540000|2021-05-18 13:45:40|41285.4|41245.4|41289.9|41249.9|41294.9|41254.9|41285.4|41245.4|31
1621345550000|2021-05-18 13:45:50|41285.4|41245.4|41289.9|41249.9|41289.9|41249.9|41285.4|41245.4|18
1621345560000|2021-05-18 13:46:00|41285.4|41245.4|41294.9|41254.9|41299.3|41259.3|41285.4|41245.4|53
1621345570000|2021-05-18 13:46:10|41290.4|41250.4|41284.9|41244.9|41294.3|41254.3|41280.4|41240.4|7
1621345580000|2021-05-18 13:46:20|41284.3|41244.3|41279.9|41239.9|41284.3|41244.3|41269.9|41229.9|2
1621345590000|2021-05-18 13:46:30|41279.3|41239.3|41279.9|41239.9|41279.9|41239.9|41279.3|41239.3|6
1621345600000|2021-05-18 13:46:40|41289.3|41249.3|41279.9|41239.9|41289.3|41249.3|41269.9|41229.9|40
1621345610000|2021-05-18 13:46:50|41275.4|41235.4|41270.9|41230.9|41289.9|41249.9|41270.4|41230.4|73
1621345620000|2021-05-18 13:47:00|41269.3|41229.3|41264.9|41224.9|41269.3|41229.3|41259.9|41219.9|37
1621345630000|2021-05-18 13:47:10|41269.3|41229.3|41264.9|41224.9|41269.3|41229.3|41259.9|41219.9|21
1621345640000|2021-05-18 13:47:20|41269.3|41229.3|41270.4|41230.4|41270.4|41230.4|41264.9|41224.9|59
1621345650000|2021-05-18 13:47:30|41269.9|41229.9|41279.9|41239.9|41284.9|41244.9|41269.9|41229.9|14
1621345660000|2021-05-18 13:47:40|41275.4|41235.4|41279.3|41239.3|41284.9|41244.9|41270.4|41230.4|43
1621345670000|2021-05-18 13:47:50|41270.4|41230.4|41304.3|41264.3|41304.3|41264.3|41269.9|41229.9|37
1621345680000|2021-05-18 13:48:00|41304.9|41264.9|41289.9|41249.9|41308.8|41268.8|41289.9|41249.9|21
1621345690000|2021-05-18 13:48:10|41279.9|41239.9|41289.9|41249.9|41299.9|41259.9|41279.9|41239.9|22
1621345700000|2021-05-18 13:48:20|41299.9|41259.9|41289.9|41249.9|41299.9|41259.9|41289.9|41249.9|16
1621345710000|2021-05-18 13:48:30|41294.3|41254.3|41289.3|41249.3|41294.3|41254.3|41275.4|41235.4|23
1621345720000|2021-05-18 13:48:40|41289.9|41249.9|41294.9|41254.9|41299.9|41259.9|41289.9|41249.9|8
1621345730000|2021-05-18 13:48:50|41289.3|41249.3|41299.3|41259.3|41309.3|41269.3|41289.3|41249.3|16
1621345740000|2021-05-18 13:49:00|41299.9|41259.9|41288.8|41248.8|41299.9|41259.9|41288.8|41248.8|12
1621345750000|2021-05-18 13:49:10|41293.3|41253.3|41294.3|41254.3|41298.8|41258.8|41293.3|41253.3|6
1621345760000|2021-05-18 13:49:20|41289.3|41249.3|41288.8|41248.8|41293.8|41253.8|41288.8|41248.8|27
1621345770000|2021-05-18 13:49:30|41289.3|41249.3|41289.3|41249.3|41294.3|41254.3|41279.8|41239.8|40
1621345780000|2021-05-18 13:49:40|||||||||11
1621345790000|2021-05-18 13:49:50|||||||||31
1621345800000|2021-05-18 13:50:00|41279.8|41239.8|41264.8|41224.8|41279.8|41239.8|41259.3|41219.3|24
1621345810000|2021-05-18 13:50:10|41269.8|41229.8|41265.4|41225.4|41274.3|41234.3|41265.4|41225.4|14
1621345820000|2021-05-18 13:50:20|41264.3|41224.3|41259.3|41219.3|41264.8|41224.8|41249.3|41209.3|46
1621345830000|2021-05-18 13:50:30|41249.3|41209.3|41249.3|41209.3|41254.3|41214.3|41244.3|41204.3|14
1621345840000|2021-05-18 13:50:40|41250.4|41210.4|41254.3|41214.3|41259.3|41219.3|41250.4|41210.4|12
1621345850000|2021-05-18 13:50:50|41258.8|41218.8|41254.3|41214.3|41258.8|41218.8|41249.3|41209.3|33
1621345860000|2021-05-18 13:51:00|41258.8|41218.8|41278.8|41238.8|41278.8|41238.8|41254.3|41214.3|62
1621345870000|2021-05-18 13:51:10|41283.8|41243.8|41288.8|41248.8|41288.8|41248.8|41273.8|41233.8|16
1621345880000|2021-05-18 13:51:20|41284.3|41244.3|41274.3|41234.3|41284.3|41244.3|41269.3|41229.3|7
1621345890000|2021-05-18 13:51:30|41288.3|41248.3|41293.8|41253.8|41298.3|41258.3|41278.8|41238.8|48
1621345900000|2021-05-18 13:51:40|41288.8|41248.8|41278.8|41238.8|41288.8|41248.8|41278.8|41238.8|8
1621345910000|2021-05-18 13:51:50|41269.3|41229.3|41274.3|41234.3|41278.8|41238.8|41268.8|41228.8|9
1621345920000|2021-05-18 13:52:00|41269.8|41229.8|41258.8|41218.8|41269.8|41229.8|41254.3|41214.3|9
1621345930000|2021-05-18 13:52:10|41267.7|41227.7|41258.8|41218.8|41267.7|41227.7|41258.8|41218.8|13
1621345940000|2021-05-18 13:52:20|41263.3|41223.3|41258.8|41218.8|41263.8|41223.8|41258.8|41218.8|3
1621345950000|2021-05-18 13:52:30|41258.3|41218.3|41239.8|41199.8|41258.3|41218.3|41239.3|41199.3|54
1621345960000|2021-05-18 13:52:40|41244.8|41204.8|41249.8|41209.8|41249.8|41209.8|41239.8|41199.8|16
1621345970000|2021-05-18 13:52:50|41254.3|41214.3|41254.3|41214.3|41254.8|41214.8|41249.8|41209.8|4
1621345980000|2021-05-18 13:53:00|41249.8|41209.8|41264.3|41224.3|41269.8|41229.8|41249.8|41209.8|17
1621345990000|2021-05-18 13:53:10|41269.8|41229.8|41269.8|41229.8|41269.8|41229.8|41259.8|41219.8|12
1621346000000|2021-05-18 13:53:20|41260.9|41220.9|41269.8|41229.8|41269.8|41229.8|41259.8|41219.8|23
1621346010000|2021-05-18 13:53:30|41279.3|41239.3|41269.8|41229.8|41279.8|41239.8|41269.8|41229.8|16
1621346020000|2021-05-18 13:53:40|41279.8|41239.8|41279.8|41239.8|41279.8|41239.8|41279.8|41239.8|6
1621346030000|2021-05-18 13:53:50|||||||||3
1621346040000|2021-05-18 13:54:00|41269.8|41229.8|41275.3|41235.3|41279.8|41239.8|41269.8|41229.8|15
1621346050000|2021-05-18 13:54:10|41279.8|41239.8|41275.9|41235.9|41289.8|41249.8|41275.9|41235.9|21
1621346060000|2021-05-18 13:54:20|41280.3|41240.3|41280.9|41240.9|41285.3|41245.3|41270.9|41230.9|19
1621346070000|2021-05-18 13:54:30|41276.4|41236.4|41280.9|41240.9|41285.9|41245.9|41270.9|41230.9|18
1621346080000|2021-05-18 13:54:40|41275.3|41235.3|41270.9|41230.9|41275.9|41235.9|41270.9|41230.9|11
1621346090000|2021-05-18 13:54:50|41261.4|41221.4|41270.9|41230.9|41270.9|41230.9|41260.9|41220.9|7
1621346100000|2021-05-18 13:55:00|41265.9|41225.9|41280.3|41240.3|41280.3|41240.3|41261.9|41221.9|16
1621346110000|2021-05-18 13:55:10|41280.9|41240.9|41280.3|41240.3|41280.9|41240.9|41270.9|41230.9|7
1621346120000|2021-05-18 13:55:20|41275.9|41235.9|41270.9|41230.9|41275.9|41235.9|41270.9|41230.9|16
1621346130000|2021-05-18 13:55:30|41266.4|41226.4|41260.9|41220.9|41289.8|41249.8|41260.9|41220.9|36
1621346140000|2021-05-18 13:55:40|41270.3|41230.3|41250.9|41210.9|41270.9|41230.9|41250.9|41210.9|20
1621346150000|2021-05-18 13:55:50|41251.4|41211.4|41256.4|41216.4|41256.4|41216.4|41250.9|41210.9|5
1621346160000|2021-05-18 13:56:00|41251.9|41211.9|41271.4|41231.4|41271.4|41231.4|41251.4|41211.4|13
1621346170000|2021-05-18 13:56:10|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|41266.4|41226.4|14
1621346180000|2021-05-18 13:56:20|41276.4|41236.4|41271.9|41231.9|41286.4|41246.4|41271.9|41231.9|34
1621346190000|2021-05-18 13:56:30|41276.4|41236.4|41271.9|41231.9|41276.4|41236.4|41271.9|41231.9|15
1621346200000|2021-05-18 13:56:40|||||||||2
1621346210000|2021-05-18 13:56:50|41266.9|41226.9|41272.4|41232.4|41277.4|41237.4|41266.9|41226.9|4
1621346220000|2021-05-18 13:57:00|41271.9|41231.9|41277.4|41237.4|41281.9|41241.9|41266.9|41226.9|9
1621346230000|2021-05-18 13:57:10|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41273|41233|5
1621346240000|2021-05-18 13:57:20|41272.4|41232.4|41276.9|41236.9|41277.4|41237.4|41271.9|41231.9|7
1621346250000|2021-05-18 13:57:30|41277.4|41237.4|41301.4|41261.4|41301.4|41261.4|41277.4|41237.4|12
1621346260000|2021-05-18 13:57:40|41296.4|41256.4|41301.9|41261.9|41301.9|41261.9|41296.4|41256.4|24
1621346270000|2021-05-18 13:57:50|41311.4|41271.4|41321.9|41281.9|41321.9|41281.9|41301.9|41261.9|29
1621346280000|2021-05-18 13:58:00|41326.4|41286.4|41331.4|41291.4|41331.4|41291.4|41326.4|41286.4|19
1621346290000|2021-05-18 13:58:10|41331.9|41291.9|41341.4|41301.4|41341.4|41301.4|41331.9|41291.9|12
1621346300000|2021-05-18 13:58:20|41336.4|41296.4|41321.9|41281.9|41336.4|41296.4|41321.9|41281.9|4
1621346310000|2021-05-18 13:58:30|41316.9|41276.9|41312.4|41272.4|41321.9|41281.9|41311.9|41271.9|13
1621346320000|2021-05-18 13:58:40|41311.9|41271.9|41316.4|41276.4|41321.9|41281.9|41311.9|41271.9|18
1621346330000|2021-05-18 13:58:50|41311.9|41271.9|41316.9|41276.9|41321.4|41281.4|41311.9|41271.9|6
1621346340000|2021-05-18 13:59:00|41316.4|41276.4|41321.9|41281.9|41331.4|41291.4|41316.4|41276.4|14
1621346350000|2021-05-18 13:59:10|41326.4|41286.4|41311.9|41271.9|41326.4|41286.4|41311.9|41271.9|19
1621346360000|2021-05-18 13:59:20|41306.9|41266.9|41287.4|41247.4|41311.9|41271.9|41282.9|41242.9|89
1621346370000|2021-05-18 13:59:30|41282.9|41242.9|41292.9|41252.9|41292.9|41252.9|41282.9|41242.9|16
1621346380000|2021-05-18 13:59:40|41287.9|41247.9|41297.9|41257.9|41302.4|41262.4|41287.9|41247.9|29
1621346390000|2021-05-18 13:59:50|41297.4|41257.4|41292.9|41252.9|41302.4|41262.4|41287.4|41247.4|14
1621346400000|2021-05-18 14:00:00|41288.5|41248.5|41288.5|41248.5|41292.9|41252.9|41278.5|41238.5|131
1621346410000|2021-05-18 14:00:10|41292.9|41252.9|41284|41244|41294|41254|41284|41244|162
1621346420000|2021-05-18 14:00:20|41289|41249|41304|41264|41304|41264|41289|41249|71
1621346430000|2021-05-18 14:00:30|41298.5|41258.5|41304|41264|41304|41264|41288.5|41248.5|24
1621346440000|2021-05-18 14:00:40|41313.5|41273.5|41309.5|41269.5|41323.5|41283.5|41309|41269|35
1621346450000|2021-05-18 14:00:50|41314|41274|41289|41249|41314|41274|41289|41249|14
1621346460000|2021-05-18 14:01:00|41284|41244|41288.5|41248.5|41288.5|41248.5|41284|41244|1
1621346470000|2021-05-18 14:01:10|41284|41244|41274|41234|41284|41244|41273.5|41233.5|6
1621346480000|2021-05-18 14:01:20|41268.5|41228.5|41278.5|41238.5|41278.5|41238.5|41264|41224|13
1621346490000|2021-05-18 14:01:30|41274|41234|41284|41244|41288.5|41248.5|41274|41234|19
1621346500000|2021-05-18 14:01:40|41280|41240|41275|41235|41284|41244|41275|41235|69
1621346510000|2021-05-18 14:01:50|41279.5|41239.5|41289.5|41249.5|41294|41254|41279.5|41239.5|12
1621346520000|2021-05-18 14:02:00|41294|41254|41270|41230|41294|41254|41265|41225|13
1621346530000|2021-05-18 14:02:10|41265.6|41225.6|41260.6|41220.6|41265.6|41225.6|41255.6|41215.6|19
1621346540000|2021-05-18 14:02:20|41265|41225|41265.6|41225.6|41265.6|41225.6|41256.1|41216.1|14
1621346550000|2021-05-18 14:02:30|41265|41225|41265|41225|41265|41225|41265|41225|5
1621346560000|2021-05-18 14:02:40|41264.5|41224.5|41265|41225|41274|41234|41264.5|41224.5|16
1621346570000|2021-05-18 14:02:50|41275|41235|41270.6|41230.6|41275.6|41235.6|41270.6|41230.6|10
1621346580000|2021-05-18 14:03:00|41266.1|41226.1|41260.6|41220.6|41270.6|41230.6|41260.6|41220.6|28
1621346590000|2021-05-18 14:03:10|41255|41215|41210.6|41170.6|41255.6|41215.6|41210.6|41170.6|167
1621346600000|2021-05-18 14:03:20|41205|41165|41210.6|41170.6|41215|41175|41200.6|41160.6|27
1621346610000|2021-05-18 14:03:30|41215|41175|41210.6|41170.6|41215|41175|41210.6|41170.6|16
1621346620000|2021-05-18 14:03:40|41206.1|41166.1|41215|41175|41215|41175|41205|41165|26
1621346630000|2021-05-18 14:03:50|41206.1|41166.1|41215|41175|41224.5|41184.5|41205|41165|13
1621346640000|2021-05-18 14:04:00|41219.5|41179.5|41215|41175|41225|41185|41215|41175|77
1621346650000|2021-05-18 14:04:10|41205|41165|41204.5|41164.5|41213.5|41173.5|41204.5|41164.5|52
1621346660000|2021-05-18 14:04:20|41209.5|41169.5|41194|41154|41209.5|41169.5|41164.5|41124.5|60
1621346670000|2021-05-18 14:04:30|41204|41164|41194|41154|41204|41164|41193.4|41153.4|34
1621346680000|2021-05-18 14:04:40|41204|41164|41199|41159|41204|41164|41194|41154|15
1621346690000|2021-05-18 14:04:50|41194.5|41154.5|41194|41154|41198.4|41158.4|41194|41154|4
1621346700000|2021-05-18 14:05:00|41198.4|41158.4|41204|41164|41209|41169|41194|41154|17
1621346710000|2021-05-18 14:05:10|41208.4|41168.4|41194|41154|41214.5|41174.5|41192.9|41152.9|14
1621346720000|2021-05-18 14:05:20|41204|41164|41209|41169|41214|41174|41204|41164|16
1621346730000|2021-05-18 14:05:30|41213.4|41173.4|41204|41164|41214|41174|41204|41164|3
1621346740000|2021-05-18 14:05:40|41186.1|41146.1|41169.5|41129.5|41186.1|41146.1|41164|41124|59
1621346750000|2021-05-18 14:05:50|41174|41134|41165|41125|41174|41134|41159.5|41119.5|5
1621346760000|2021-05-18 14:06:00|41164.5|41124.5|41140|41100|41165|41125|41135|41095|18
1621346770000|2021-05-18 14:06:10|41135.5|41095.5|41125|41085|41144|41104|41125|41085|27
1621346780000|2021-05-18 14:06:20|41130|41090|41125|41085|41130|41090|41116.1|41076.1|33
1621346790000|2021-05-18 14:06:30|41105|41065|41090.5|41050.5|41110|41070|41085|41045|124
1621346800000|2021-05-18 14:06:40|41095|41055|41095|41055|41095|41055|41085|41045|21
1621346810000|2021-05-18 14:06:50|41090.5|41050.5|41110|41070|41110|41070|41090.5|41050.5|6
1621346820000|2021-05-18 14:07:00|41110.5|41070.5|41099.5|41059.5|41115|41075|41095|41055|33
1621346830000|2021-05-18 14:07:10|41095|41055|41095|41055|41095|41055|41090.5|41050.5|12
1621346840000|2021-05-18 14:07:20|41099.5|41059.5|41105|41065|41105|41065|41099.5|41059.5|9
1621346850000|2021-05-18 14:07:30|41095|41055|41105|41065|41105|41065|41095|41055|7
1621346860000|2021-05-18 14:07:40|41100|41060|41080.5|41040.5|41105|41065|41080.5|41040.5|70
1621346870000|2021-05-18 14:07:50|41085|41045|41090|41050|41090|41050|41085|41045|13
1621346880000|2021-05-18 14:08:00|41085.5|41045.5|41069.5|41029.5|41090|41050|41065.5|41025.5|58
1621346890000|2021-05-18 14:08:10|41074|41034|41070|41030|41075|41035|41065|41025|20
1621346900000|2021-05-18 14:08:20|41069.5|41029.5|41084.5|41044.5|41084.5|41044.5|41065|41025|22
1621346910000|2021-05-18 14:08:30|41079.5|41039.5|41079.5|41039.5|41085|41045|41075|41035|21
1621346920000|2021-05-18 14:08:40|41084.5|41044.5|41105|41065|41105|41065|41084.5|41044.5|66
1621346930000|2021-05-18 14:08:50|41109.5|41069.5|41115|41075|41115|41075|41109.5|41069.5|12
1621346940000|2021-05-18 14:09:00|41119.5|41079.5|41115|41075|41125|41085|41115|41075|17
1621346950000|2021-05-18 14:09:10|41119.5|41079.5|41125|41085|41125|41085|41119.5|41079.5|2
1621346960000|2021-05-18 14:09:20|41120.5|41080.5|41134.5|41094.5|41139.5|41099.5|41120.5|41080.5|38
1621346970000|2021-05-18 14:09:30|41134|41094|41124.5|41084.5|41134|41094|41124|41084|13
1621346980000|2021-05-18 14:09:40|41119.5|41079.5|41114.5|41074.5|41119.5|41079.5|41114|41074|12
1621346990000|2021-05-18 14:09:50|41119.5|41079.5|41129.5|41089.5|41129.5|41089.5|41119.5|41079.5|7
1621347000000|2021-05-18 14:10:00|41133.9|41093.9|41129.5|41089.5|41133.9|41093.9|41128.9|41088.9|25
1621347010000|2021-05-18 14:10:10|41124.5|41084.5|41139.5|41099.5|41143.9|41103.9|41124.5|41084.5|3
1621347020000|2021-05-18 14:10:20|41143.9|41103.9|41153.9|41113.9|41154.5|41114.5|41135|41095|56
1621347030000|2021-05-18 14:10:30|41163.9|41123.9|41168.9|41128.9|41168.9|41128.9|41154.5|41114.5|28
1621347040000|2021-05-18 14:10:40|41168.4|41128.4|41183.4|41143.4|41183.4|41143.4|41164.5|41124.5|8
1621347050000|2021-05-18 14:10:50|41178.4|41138.4|41193.4|41153.4|41193.4|41153.4|41178.4|41138.4|11
1621347060000|2021-05-18 14:11:00|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|41188.9|41148.9|5
1621347070000|2021-05-18 14:11:10|41194.5|41154.5|41194.5|41154.5|41194.5|41154.5|41194.5|41154.5|0
1621347080000|2021-05-18 14:11:20|41199.5|41159.5|41203.9|41163.9|41203.9|41163.9|41193.9|41153.9|14
1621347090000|2021-05-18 14:11:30|41199.5|41159.5|41184.5|41144.5|41199.5|41159.5|41184.5|41144.5|5
1621347100000|2021-05-18 14:11:40|41185|41145|41185|41145|41189.5|41149.5|41184.5|41144.5|16
1621347110000|2021-05-18 14:11:50|41184.5|41144.5|41185|41145|41185|41145|41175|41135|5
1621347120000|2021-05-18 14:12:00|41184.5|41144.5|41189.5|41149.5|41189.5|41149.5|41183.9|41143.9|4
1621347130000|2021-05-18 14:12:10|41185|41145|41175|41135|41185|41145|41175|41135|6
1621347140000|2021-05-18 14:12:20|41179.5|41139.5|41174.5|41134.5|41179.5|41139.5|41174.5|41134.5|4
1621347150000|2021-05-18 14:12:30|41175|41135|41179.5|41139.5|41179.5|41139.5|41174.5|41134.5|3
1621347160000|2021-05-18 14:12:40|41175|41135|41175|41135|41175|41135|41175|41135|2
1621347170000|2021-05-18 14:12:50|41174.5|41134.5|41175|41135|41175|41135|41174.5|41134.5|1
1621347180000|2021-05-18 14:13:00|41185|41145|41179.5|41139.5|41185.5|41145.5|41179.5|41139.5|16
1621347190000|2021-05-18 14:13:10|41183.9|41143.9|41175|41135|41183.9|41143.9|41169.5|41129.5|15
1621347200000|2021-05-18 14:13:20|41174.5|41134.5|41165|41125|41174.5|41134.5|41165|41125|3
1621347210000|2021-05-18 14:13:30|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|4
1621347220000|2021-05-18 14:13:40|41174.5|41134.5|41155|41115|41175|41135|41155|41115|18
1621347230000|2021-05-18 14:13:50|41150.5|41110.5|41145.5|41105.5|41150.5|41110.5|41145.5|41105.5|10
1621347240000|2021-05-18 14:14:00|41140|41100|41126|41086|41140|41100|41125.5|41085.5|28
1621347250000|2021-05-18 14:14:10|41125.5|41085.5|41135|41095|41135|41095|41125|41085|5
1621347260000|2021-05-18 14:14:20|41145|41105|41140|41100|41145|41105|41135.5|41095.5|3
1621347270000|2021-05-18 14:14:30|41140.5|41100.5|41155|41115|41155|41115|41140.5|41100.5|7
1621347280000|2021-05-18 14:14:40|41160.5|41120.5|41155.5|41115.5|41160.5|41120.5|41155.5|41115.5|2
1621347290000|2021-05-18 14:14:50|41155|41115|41145.5|41105.5|41155|41115|41145.5|41105.5|17
1621347300000|2021-05-18 14:15:00|41150.5|41110.5|41135|41095|41160|41120|41125.5|41085.5|23
1621347310000|2021-05-18 14:15:10|41140.5|41100.5|41140.5|41100.5|41145|41105|41135.5|41095.5|14
1621347320000|2021-05-18 14:15:20|41135.5|41095.5|41145|41105|41145|41105|41135.5|41095.5|1
1621347330000|2021-05-18 14:15:30|41145.5|41105.5|41159.5|41119.5|41163.9|41123.9|41145.5|41105.5|41
1621347340000|2021-05-18 14:15:40|41163.9|41123.9|41170.5|41130.5|41175|41135|41163.9|41123.9|45
1621347350000|2021-05-18 14:15:50|41175|41135|41179.4|41139.4|41185|41145|41175|41135|17
1621347360000|2021-05-18 14:16:00|41175|41135|41165|41125|41175|41135|41155.5|41115.5|21
1621347370000|2021-05-18 14:16:10|41155|41115|41155|41115|41155|41115|41155|41115|3
1621347380000|2021-05-18 14:16:20|41163.9|41123.9|41145|41105|41163.9|41123.9|41145|41105|13
1621347390000|2021-05-18 14:16:30|41145.5|41105.5|41145|41105|41150|41110|41145|41105|10
1621347400000|2021-05-18 14:16:40|41135.5|41095.5|41135|41095|41135.5|41095.5|41135|41095|4
1621347410000|2021-05-18 14:16:50|41130.5|41090.5|41130.5|41090.5|41135|41095|41130.5|41090.5|5
1621347420000|2021-05-18 14:17:00|41135|41095|41135|41095|41135|41095|41125.5|41085.5|8
1621347430000|2021-05-18 14:17:10|||||||||6
1621347440000|2021-05-18 14:17:20|41130.5|41090.5|41125|41085|41130.5|41090.5|41125|41085|8
1621347450000|2021-05-18 14:17:30|||||||||3
1621347460000|2021-05-18 14:17:40|41134.4|41094.4|41125.5|41085.5|41135|41095|41125|41085|2
1621347470000|2021-05-18 14:17:50|41125|41085|41100|41060|41125.5|41085.5|41095|41055|69
1621347480000|2021-05-18 14:18:00|41104.4|41064.4|41084.4|41044.4|41105|41065|41084.4|41044.4|15
1621347490000|2021-05-18 14:18:10|||||||||3
1621347500000|2021-05-18 14:18:20|||||||||2
1621347510000|2021-05-18 14:18:30|41074.4|41034.4|41099.4|41059.4|41099.4|41059.4|41074.4|41034.4|32
1621347520000|2021-05-18 14:18:40|41104.4|41064.4|41109.4|41069.4|41118.9|41078.9|41104.4|41064.4|9
1621347530000|2021-05-18 14:18:50|41105|41065|41103.9|41063.9|41105|41065|41103.9|41063.9|1
1621347540000|2021-05-18 14:19:00|41100|41060|41094.4|41054.4|41104.4|41064.4|41094.4|41054.4|4
1621347550000|2021-05-18 14:19:10|41093.9|41053.9|41095|41055|41095|41055|41089.4|41049.4|5
1621347560000|2021-05-18 14:19:20|41094.4|41054.4|41095|41055|41095|41055|41085|41045|4
1621347570000|2021-05-18 14:19:30|41094.4|41054.4|41099.4|41059.4|41103.9|41063.9|41094.4|41054.4|11
1621347580000|2021-05-18 14:19:40|41095|41055|41095|41055|41099.4|41059.4|41095|41055|3
1621347590000|2021-05-18 14:19:50|41099.4|41059.4|41103.9|41063.9|41104.4|41064.4|41099.4|41059.4|1
1621347600000|2021-05-18 14:20:00|41104.4|41064.4|41109.4|41069.4|41109.4|41069.4|41104.4|41064.4|9
1621347610000|2021-05-18 14:20:10|41114.4|41074.4|41115|41075|41115|41075|41114.4|41074.4|5
1621347620000|2021-05-18 14:20:20|41124.4|41084.4|41134.4|41094.4|41139.4|41099.4|41124.4|41084.4|12
1621347630000|2021-05-18 14:20:30|41139.4|41099.4|41129.4|41089.4|41139.4|41099.4|41129.4|41089.4|5
1621347640000|2021-05-18 14:20:40|41125|41085|41134.4|41094.4|41134.4|41094.4|41124.4|41084.4|18
1621347650000|2021-05-18 14:20:50|41125.5|41085.5|41129.4|41089.4|41133.9|41093.9|41125|41085|6
1621347660000|2021-05-18 14:21:00|41125|41085|41105|41065|41125|41085|41105|41065|26
1621347670000|2021-05-18 14:21:10|41095|41055|41104.4|41064.4|41104.4|41064.4|41095|41055|18
1621347680000|2021-05-18 14:21:20|41095|41055|41095|41055|41095|41055|41094.4|41054.4|1
1621347690000|2021-05-18 14:21:30|41090|41050|41094.4|41054.4|41094.4|41054.4|41085.5|41045.5|18
1621347700000|2021-05-18 14:21:40|41094.9|41054.9|41094.9|41054.9|41099.4|41059.4|41094.9|41054.9|7
1621347710000|2021-05-18 14:21:50|41099.4|41059.4|41099.9|41059.9|41099.9|41059.9|41094.9|41054.9|3
1621347720000|2021-05-18 14:22:00|41094.9|41054.9|41094.9|41054.9|41099.4|41059.4|41094.9|41054.9|7
1621347730000|2021-05-18 14:22:10|41099.4|41059.4|41094.9|41054.9|41104.4|41064.4|41094.9|41054.9|43
1621347740000|2021-05-18 14:22:20|41099.9|41059.9|41094.9|41054.9|41099.9|41059.9|41094.9|41054.9|26
1621347750000|2021-05-18 14:22:30|41096|41056|41094.9|41054.9|41099.9|41059.9|41086|41046|18
1621347760000|2021-05-18 14:22:40|41086|41046|41094.9|41054.9|41094.9|41054.9|41085.5|41045.5|9
1621347770000|2021-05-18 14:22:50|41090.5|41050.5|41090.5|41050.5|41094.9|41054.9|41085.5|41045.5|24
1621347780000|2021-05-18 14:23:00|41086|41046|41085.5|41045.5|41090.5|41050.5|41085.5|41045.5|3
1621347790000|2021-05-18 14:23:10|41090.5|41050.5|41099.9|41059.9|41099.9|41059.9|41090.5|41050.5|24
1621347800000|2021-05-18 14:23:20|41100.5|41060.5|41105.5|41065.5|41114.9|41074.9|41100.5|41060.5|7
1621347810000|2021-05-18 14:23:30|41106|41066|41114.9|41074.9|41114.9|41074.9|41106|41066|1
1621347820000|2021-05-18 14:23:40|41105.5|41065.5|41105.5|41065.5|41105.5|41065.5|41105.5|41065.5|4
1621347830000|2021-05-18 14:23:50|41100.5|41060.5|41094.9|41054.9|41104.9|41064.9|41094.9|41054.9|9
1621347840000|2021-05-18 14:24:00|41100.5|41060.5|41104.9|41064.9|41104.9|41064.9|41099.9|41059.9|3
1621347850000|2021-05-18 14:24:10|||||||||2
1621347860000|2021-05-18 14:24:20|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|4
1621347870000|2021-05-18 14:24:30|41104.9|41064.9|41104.9|41064.9|41105.5|41065.5|41104.9|41064.9|2
1621347880000|2021-05-18 14:24:40|41105.5|41065.5|41104.9|41064.9|41105.5|41065.5|41104.9|41064.9|2
1621347890000|2021-05-18 14:24:50|41095.5|41055.5|41094.9|41054.9|41099.4|41059.4|41094.9|41054.9|16
1621347910000|2021-05-18 14:25:10|41094.4|41054.4|41094.9|41054.9|41094.9|41054.9|41094.4|41054.4|1
1621347920000|2021-05-18 14:25:20|41094.4|41054.4|41104.9|41064.9|41104.9|41064.9|41094.4|41054.4|2
1621347930000|2021-05-18 14:25:30|41099.9|41059.9|41099.4|41059.4|41099.9|41059.9|41099.4|41059.4|1
1621347940000|2021-05-18 14:25:40|41094.9|41054.9|41099.4|41059.4|41099.4|41059.4|41094.9|41054.9|4
1621347950000|2021-05-18 14:25:50|41094.9|41054.9|41104.9|41064.9|41104.9|41064.9|41094.9|41054.9|4
1621347960000|2021-05-18 14:26:00|41105.5|41065.5|41114.4|41074.4|41114.4|41074.4|41105.5|41065.5|4
1621347970000|2021-05-18 14:26:10|41109.9|41069.9|41109.9|41069.9|41114.4|41074.4|41109.4|41069.4|21
1621347980000|2021-05-18 14:26:20|41109.4|41069.4|41114.4|41074.4|41114.4|41074.4|41109.4|41069.4|0
1621347990000|2021-05-18 14:26:30|41118.9|41078.9|41114.4|41074.4|41123.3|41083.3|41114.4|41074.4|6
1621348000000|2021-05-18 14:26:40|41109.9|41069.9|41109.4|41069.4|41114.4|41074.4|41109.4|41069.4|8
1621348010000|2021-05-18 14:26:50|41104.9|41064.9|41104.4|41064.4|41104.9|41064.9|41094.9|41054.9|16
1621348020000|2021-05-18 14:27:00|41099.9|41059.9|41104.4|41064.4|41109.9|41069.9|41095.5|41055.5|20
1621348040000|2021-05-18 14:27:20|41095.5|41055.5|41099.4|41059.4|41099.4|41059.4|41094.9|41054.9|5
1621348050000|2021-05-18 14:27:30|41094.9|41054.9|41099.4|41059.4|41104.4|41064.4|41094.9|41054.9|19
1621348060000|2021-05-18 14:27:40|41094.9|41054.9|41094.9|41054.9|41099.9|41059.9|41094.9|41054.9|1
1621348070000|2021-05-18 14:27:50|41099.9|41059.9|41099.9|41059.9|41104.4|41064.4|41099.9|41059.9|11
1621348080000|2021-05-18 14:28:00|41094.4|41054.4|41094.4|41054.4|41099.4|41059.4|41094.4|41054.4|14
1621348090000|2021-05-18 14:28:10|41089.9|41049.9|41094.4|41054.4|41094.4|41054.4|41089.9|41049.9|2
1621348100000|2021-05-18 14:28:20|41089.9|41049.9|41094.4|41054.4|41094.4|41054.4|41089.9|41049.9|10
1621348110000|2021-05-18 14:28:30|41094.9|41054.9|41099.9|41059.9|41104.4|41064.4|41094.9|41054.9|23
1621348120000|2021-05-18 14:28:40|41099.4|41059.4|41094.9|41054.9|41099.9|41059.9|41094.9|41054.9|1
1621348130000|2021-05-18 14:28:50|41094.4|41054.4|41094.9|41054.9|41094.9|41054.9|41094.4|41054.4|0
1621348140000|2021-05-18 14:29:00|||||||||3
1621348150000|2021-05-18 14:29:10|||||||||1
1621348160000|2021-05-18 14:29:20|41099.4|41059.4|41099.9|41059.9|41099.9|41059.9|41099.4|41059.4|13
1621348170000|2021-05-18 14:29:30|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|2
1621348180000|2021-05-18 14:29:40|41104.9|41064.9|41109.9|41069.9|41109.9|41069.9|41104.9|41064.9|14
1621348190000|2021-05-18 14:29:50|41114.4|41074.4|41114.9|41074.9|41114.9|41074.9|41109.9|41069.9|4
1621348200000|2021-05-18 14:30:00|41114.4|41074.4|41114.9|41074.9|41114.9|41074.9|41104.9|41064.9|9
1621348210000|2021-05-18 14:30:10|41119.4|41079.4|41119.9|41079.9|41124.9|41084.9|41119.4|41079.4|24
1621348220000|2021-05-18 14:30:20|41124.4|41084.4|41124.9|41084.9|41124.9|41084.9|41124.4|41084.4|12
1621348230000|2021-05-18 14:30:30|41124.4|41084.4|41124.9|41084.9|41124.9|41084.9|41124.4|41084.4|3
1621348240000|2021-05-18 14:30:40|41124.4|41084.4|41124.4|41084.4|41124.9|41084.9|41124.4|41084.4|8
1621348250000|2021-05-18 14:30:50|41119.4|41079.4|41114.9|41074.9|41119.4|41079.4|41114.9|41074.9|11
1621348260000|2021-05-18 14:31:00|41105.4|41065.4|41114.9|41074.9|41114.9|41074.9|41105.4|41065.4|10
1621348270000|2021-05-18 14:31:10|41119.9|41079.9|41119.4|41079.4|41119.9|41079.9|41114.9|41074.9|6
1621348280000|2021-05-18 14:31:20|41114.9|41074.9|41114.9|41074.9|41119.9|41079.9|41108.9|41068.9|17
1621348290000|2021-05-18 14:31:30|41114.4|41074.4|41114.9|41074.9|41119.9|41079.9|41114.4|41074.4|2
1621348300000|2021-05-18 14:31:40|41119.4|41079.4|41119.9|41079.9|41119.9|41079.9|41119.4|41079.4|0
1621348310000|2021-05-18 14:31:50|41124.4|41084.4|41129.9|41089.9|41134.9|41094.9|41124.4|41084.4|9
1621348320000|2021-05-18 14:32:00|41125.4|41085.4|41124.9|41084.9|41129.9|41089.9|41124.9|41084.9|9
1621348330000|2021-05-18 14:32:10|41130.4|41090.4|41134.9|41094.9|41135.4|41095.4|41129.9|41089.9|9
1621348340000|2021-05-18 14:32:20|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|12
1621348360000|2021-05-18 14:32:40|41154.9|41114.9|41144.9|41104.9|41154.9|41114.9|41144.9|41104.9|11
1621348370000|2021-05-18 14:32:50|41144.4|41104.4|41144.9|41104.9|41144.9|41104.9|41144.4|41104.4|2
1621348380000|2021-05-18 14:33:00|41140.4|41100.4|41134.9|41094.9|41140.4|41100.4|41134.9|41094.9|6
1621348390000|2021-05-18 14:33:10|41135.4|41095.4|41140.4|41100.4|41140.4|41100.4|41135.4|41095.4|24
1621348400000|2021-05-18 14:33:20|41144.9|41104.9|41144.9|41104.9|41154.4|41114.4|41134.9|41094.9|6
1621348410000|2021-05-18 14:33:30|41154.9|41114.9|41154.9|41114.9|41155.4|41115.4|41154.9|41114.9|17
1621348420000|2021-05-18 14:33:40|41155.4|41115.4|41149.9|41109.9|41155.4|41115.4|41149.9|41109.9|7
1621348430000|2021-05-18 14:33:50|41154.9|41114.9|41164.4|41124.4|41164.9|41124.9|41154.9|41114.9|16
1621348440000|2021-05-18 14:34:00|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.4|41124.4|7
1621348450000|2021-05-18 14:34:10|41174.9|41134.9|41184.9|41144.9|41184.9|41144.9|41174.9|41134.9|30
1621348460000|2021-05-18 14:34:20|41184.4|41144.4|41170.4|41130.4|41184.9|41144.9|41165.4|41125.4|49
1621348470000|2021-05-18 14:34:30|41165.9|41125.9|41169.9|41129.9|41174.9|41134.9|41165.4|41125.4|11
1621348480000|2021-05-18 14:34:40|41165.4|41125.4|41169.9|41129.9|41169.9|41129.9|41164.9|41124.9|3
1621348490000|2021-05-18 14:34:50|41164.9|41124.9|41164.9|41124.9|41170.4|41130.4|41164.9|41124.9|1
1621348500000|2021-05-18 14:35:00|41170.4|41130.4|41164.9|41124.9|41170.4|41130.4|41164.9|41124.9|5
1621348510000|2021-05-18 14:35:10|41169.4|41129.4|41174.9|41134.9|41174.9|41134.9|41169.4|41129.4|9
1621348520000|2021-05-18 14:35:20|41169.9|41129.9|41164.9|41124.9|41169.9|41129.9|41164.9|41124.9|5
1621348530000|2021-05-18 14:35:30|41174.9|41134.9|41164.9|41124.9|41174.9|41134.9|41164.9|41124.9|5
1621348540000|2021-05-18 14:35:40|41154.9|41114.9|41164.9|41124.9|41164.9|41124.9|41154.9|41114.9|10
1621348550000|2021-05-18 14:35:50|41165.4|41125.4|41170.4|41130.4|41170.4|41130.4|41165.4|41125.4|4
1621348560000|2021-05-18 14:36:00|41174.9|41134.9|41165.4|41125.4|41174.9|41134.9|41164.9|41124.9|8
1621348570000|2021-05-18 14:36:10|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|0
1621348590000|2021-05-18 14:36:30|||||||||4
1621348600000|2021-05-18 14:36:40|41155.4|41115.4|41150.4|41110.4|41155.4|41115.4|41145.4|41105.4|21
1621348610000|2021-05-18 14:36:50|41154.9|41114.9|41174.9|41134.9|41174.9|41134.9|41150.4|41110.4|25
1621348620000|2021-05-18 14:37:00|41175.4|41135.4|41164.9|41124.9|41175.4|41135.4|41164.9|41124.9|18
1621348630000|2021-05-18 14:37:10|41170.4|41130.4|41170.4|41130.4|41180.4|41140.4|41170.4|41130.4|37
1621348640000|2021-05-18 14:37:20|41174.9|41134.9|41194.9|41154.9|41194.9|41154.9|41170.4|41130.4|20
1621348650000|2021-05-18 14:37:30|41204.4|41164.4|41204.9|41164.9|41204.9|41164.9|41204.4|41164.4|23
1621348660000|2021-05-18 14:37:40|41214.9|41174.9|41224.3|41184.3|41224.3|41184.3|41214.9|41174.9|60
1621348670000|2021-05-18 14:37:50|41214.3|41174.3|41214.9|41174.9|41214.9|41174.9|41214.3|41174.3|10
1621348680000|2021-05-18 14:38:00|41219.3|41179.3|41224.3|41184.3|41224.3|41184.3|41214.9|41174.9|17
1621348690000|2021-05-18 14:38:10|41234.3|41194.3|41234.9|41194.9|41244.3|41204.3|41234.3|41194.3|16
1621348700000|2021-05-18 14:38:20|41239.3|41199.3|41234.9|41194.9|41243.8|41203.8|41234.9|41194.9|11
1621348720000|2021-05-18 14:38:40|41239.3|41199.3|41244.9|41204.9|41254.9|41214.9|41239.3|41199.3|5
1621348730000|2021-05-18 14:38:50|41235.4|41195.4|41245.4|41205.4|41254.9|41214.9|41235.4|41195.4|23
1621348740000|2021-05-18 14:39:00|41244.9|41204.9|41244.9|41204.9|41245.4|41205.4|41234.9|41194.9|5
1621348750000|2021-05-18 14:39:10|41245.4|41205.4|41269.3|41229.3|41274.3|41234.3|41245.4|41205.4|26
1621348760000|2021-05-18 14:39:20|41264.9|41224.9|41264.3|41224.3|41269.3|41229.3|41259.3|41219.3|5
1621348770000|2021-05-18 14:39:30|41259.3|41219.3|41234.9|41194.9|41259.3|41219.3|41234.9|41194.9|28
1621348780000|2021-05-18 14:39:40|41225.4|41185.4|41230.4|41190.4|41230.4|41190.4|41224.9|41184.9|6
1621348790000|2021-05-18 14:39:50|41234.9|41194.9|41215.9|41175.9|41234.9|41194.9|41215.9|41175.9|8
1621348800000|2021-05-18 14:40:00|41215.4|41175.4|41210.4|41170.4|41225.4|41185.4|41205.4|41165.4|26
1621348810000|2021-05-18 14:40:10|41205.9|41165.9|41215.4|41175.4|41215.4|41175.4|41205.4|41165.4|9
1621348820000|2021-05-18 14:40:20|41225.4|41185.4|41220.4|41180.4|41225.4|41185.4|41215.9|41175.9|17
1621348830000|2021-05-18 14:40:30|41224.9|41184.9|41225.4|41185.4|41225.4|41185.4|41220.4|41180.4|4
1621348840000|2021-05-18 14:40:40|41225.9|41185.9|41235.9|41195.9|41235.9|41195.9|41225.9|41185.9|21
1621348850000|2021-05-18 14:40:50|41235.4|41195.4|41225.9|41185.9|41235.4|41195.4|41225.9|41185.9|1
1621348860000|2021-05-18 14:41:00|41230.4|41190.4|41225.9|41185.9|41230.4|41190.4|41216.4|41176.4|5
1621348870000|2021-05-18 14:41:10|41221.4|41181.4|41225.4|41185.4|41225.4|41185.4|41220.9|41180.9|3
1621348880000|2021-05-18 14:41:20|41220.9|41180.9|41225.4|41185.4|41225.4|41185.4|41215.9|41175.9|3
1621348890000|2021-05-18 14:41:30|41225.9|41185.9|41235.9|41195.9|41235.9|41195.9|41225.9|41185.9|11
1621348900000|2021-05-18 14:41:40|41225.9|41185.9|41215.9|41175.9|41226.4|41186.4|41215.9|41175.9|6
1621348910000|2021-05-18 14:41:50|41211.4|41171.4|41215.9|41175.9|41215.9|41175.9|41211.4|41171.4|21
1621348920000|2021-05-18 14:42:00|41210.9|41170.9|41210.4|41170.4|41210.9|41170.9|41210.4|41170.4|5
1621348930000|2021-05-18 14:42:10|41205.9|41165.9|41210.4|41170.4|41215.4|41175.4|41205.9|41165.9|10
1621348940000|2021-05-18 14:42:20|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41210.4|41170.4|5
1621348950000|2021-05-18 14:42:30|41215.9|41175.9|41215.9|41175.9|41220.4|41180.4|41210.4|41170.4|5
1621348960000|2021-05-18 14:42:40|41215.4|41175.4|41215.9|41175.9|41215.9|41175.9|41215.4|41175.4|0
1621348980000|2021-05-18 14:43:00|41211.4|41171.4|41215.9|41175.9|41215.9|41175.9|41206.4|41166.4|6
1621348990000|2021-05-18 14:43:10|41206.4|41166.4|41205.9|41165.9|41211.4|41171.4|41205.9|41165.9|10
1621349000000|2021-05-18 14:43:20|41210.4|41170.4|41210.4|41170.4|41210.4|41170.4|41210.4|41170.4|11
1621349010000|2021-05-18 14:43:30|41210.9|41170.9|41215.9|41175.9|41215.9|41175.9|41210.9|41170.9|1
1621349020000|2021-05-18 14:43:40|41206.4|41166.4|41220.4|41180.4|41220.4|41180.4|41205.9|41165.9|58
1621349030000|2021-05-18 14:43:50|41220.9|41180.9|41215.9|41175.9|41225.9|41185.9|41215.9|41175.9|8
1621349040000|2021-05-18 14:44:00|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41205.9|41165.9|18
1621349050000|2021-05-18 14:44:10|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|42
1621349060000|2021-05-18 14:44:20|41235.9|41195.9|41245.4|41205.4|41245.4|41205.4|41235.9|41195.9|11
1621349070000|2021-05-18 14:44:30|41245.9|41205.9|41235.9|41195.9|41245.9|41205.9|41235.9|41195.9|24
1621349080000|2021-05-18 14:44:40|41231.4|41191.4|41230.9|41190.9|41235.9|41195.9|41205.9|41165.9|53
1621349090000|2021-05-18 14:44:50|41231.4|41191.4|41221.4|41181.4|41231.4|41191.4|41220.9|41180.9|10
1621349100000|2021-05-18 14:45:00|41216.4|41176.4|41215.9|41175.9|41216.4|41176.4|41211.4|41171.4|14
1621349110000|2021-05-18 14:45:10|41212|41172|41216.4|41176.4|41226.4|41186.4|41211.4|41171.4|7
1621349120000|2021-05-18 14:45:20|||||||||2
1621349130000|2021-05-18 14:45:30|41215.9|41175.9|41225.9|41185.9|41225.9|41185.9|41215.9|41175.9|23
1621349140000|2021-05-18 14:45:40|41235.9|41195.9|41241.4|41201.4|41245.9|41205.9|41235.9|41195.9|10
1621349150000|2021-05-18 14:45:50|41245.9|41205.9|41251.4|41211.4|41255.9|41215.9|41241.4|41201.4|12
1621349160000|2021-05-18 14:46:00|41255.9|41215.9|41265.9|41225.9|41265.9|41225.9|41251.4|41211.4|18
1621349180000|2021-05-18 14:46:20|41261.4|41221.4|41260.9|41220.9|41265.9|41225.9|41256.4|41216.4|4
1621349190000|2021-05-18 14:46:30|41256.4|41216.4|41241.4|41201.4|41256.4|41216.4|41241.4|41201.4|11
1621349200000|2021-05-18 14:46:40|41236.4|41196.4|41241.4|41201.4|41245.9|41205.9|41236.4|41196.4|3
1621349210000|2021-05-18 14:46:50|41245.9|41205.9|41255.9|41215.9|41255.9|41215.9|41245.9|41205.9|15
1621349220000|2021-05-18 14:47:00|41256.4|41216.4|41260.9|41220.9|41265.9|41225.9|41256.4|41216.4|33
1621349230000|2021-05-18 14:47:10|41256.4|41216.4|41275.9|41235.9|41275.9|41235.9|41256.4|41216.4|18
1621349240000|2021-05-18 14:47:20|41271.4|41231.4|41261.4|41221.4|41271.4|41231.4|41261.4|41221.4|2
1621349250000|2021-05-18 14:47:30|41265.9|41225.9|41266.4|41226.4|41266.4|41226.4|41265.9|41225.9|21
1621349260000|2021-05-18 14:47:40|41265.9|41225.9|41265.9|41225.9|41266.4|41226.4|41265.9|41225.9|2
1621349270000|2021-05-18 14:47:50|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|15
1621349280000|2021-05-18 14:48:00|41246.9|41206.9|41251.9|41211.9|41256.9|41216.9|41242.5|41202.5|30
1621349290000|2021-05-18 14:48:10|41256.4|41216.4|41256.9|41216.9|41256.9|41216.9|41251.9|41211.9|0
1621349300000|2021-05-18 14:48:20|41266.9|41226.9|41261.9|41221.9|41266.9|41226.9|41256.9|41216.9|4
1621349310000|2021-05-18 14:48:30|41257.5|41217.5|41246.9|41206.9|41257.5|41217.5|41246.9|41206.9|7
1621349320000|2021-05-18 14:48:40|41256.4|41216.4|41271.4|41231.4|41276.9|41236.9|41256.4|41216.4|35
1621349330000|2021-05-18 14:48:50|41276.9|41236.9|41296.4|41256.4|41305.9|41265.9|41276.9|41236.9|31
1621349340000|2021-05-18 14:49:00|41296.9|41256.9|41296.4|41256.4|41296.9|41256.9|41286.9|41246.9|11
1621349350000|2021-05-18 14:49:10|41296.9|41256.9|41296.9|41256.9|41305.9|41265.9|41296.9|41256.9|2
1621349360000|2021-05-18 14:49:20|41305.9|41265.9|41301.4|41261.4|41305.9|41265.9|41296.9|41256.9|8
1621349370000|2021-05-18 14:49:30|41296.9|41256.9|41292.5|41252.5|41296.9|41256.9|41287.5|41247.5|3
1621349380000|2021-05-18 14:49:40|41296.9|41256.9|41286.9|41246.9|41296.9|41256.9|41286.4|41246.4|10
1621349390000|2021-05-18 14:49:50|41291.4|41251.4|41292.5|41252.5|41296.9|41256.9|41286.9|41246.9|15
1621349400000|2021-05-18 14:50:00|41291.9|41251.9|41311.9|41271.9|41312.5|41272.5|41291.9|41251.9|53
1621349410000|2021-05-18 14:50:10|41306.9|41266.9|41306.9|41266.9|41316.9|41276.9|41302.5|41262.5|16
1621349420000|2021-05-18 14:50:20|41302.5|41262.5|41311.9|41271.9|41311.9|41271.9|41297.5|41257.5|14
1621349430000|2021-05-18 14:50:30|41306.9|41266.9|41302.5|41262.5|41312.5|41272.5|41302.5|41262.5|59
1621349440000|2021-05-18 14:50:40|41306.9|41266.9|41312.5|41272.5|41312.5|41272.5|41306.9|41266.9|23
1621349450000|2021-05-18 14:50:50|41316.9|41276.9|41326.4|41286.4|41326.9|41286.9|41316.9|41276.9|22
1621349460000|2021-05-18 14:51:00|41321.9|41281.9|41326.4|41286.4|41326.4|41286.4|41321.9|41281.9|30
1621349470000|2021-05-18 14:51:10|41336.4|41296.4|41331.4|41291.4|41336.4|41296.4|41326.4|41286.4|19
1621349480000|2021-05-18 14:51:20|41326.4|41286.4|41316.4|41276.4|41326.4|41286.4|41316.4|41276.4|7
1621349490000|2021-05-18 14:51:30|41312.5|41272.5|41307.5|41267.5|41312.5|41272.5|41307.5|41267.5|5
1621349500000|2021-05-18 14:51:40|41312.5|41272.5|41316.9|41276.9|41321.4|41281.4|41312.5|41272.5|24
1621349510000|2021-05-18 14:51:50|41326.4|41286.4|41326.4|41286.4|41326.9|41286.9|41326.4|41286.4|7
1621349520000|2021-05-18 14:52:00|41321.4|41281.4|41307.5|41267.5|41321.4|41281.4|41307.5|41267.5|18
1621349530000|2021-05-18 14:52:10|||||||||3
1621349540000|2021-05-18 14:52:20|||||||||19
1621349550000|2021-05-18 14:52:30|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|12
1621349560000|2021-05-18 14:52:40|41326.9|41286.9|41322.5|41282.5|41326.9|41286.9|41321.4|41281.4|16
1621349570000|2021-05-18 14:52:50|41327.5|41287.5|41365.9|41325.9|41365.9|41325.9|41326.4|41286.4|38
1621349580000|2021-05-18 14:53:00|41370.3|41330.3|41376.4|41336.4|41376.4|41336.4|41366.4|41326.4|16
1621349590000|2021-05-18 14:53:10|41376.9|41336.9|41385.9|41345.9|41385.9|41345.9|41376.4|41336.4|20
1621349600000|2021-05-18 14:53:20|41381.4|41341.4|41405.9|41365.9|41405.9|41365.9|41381.4|41341.4|18
1621349610000|2021-05-18 14:53:30|41410.3|41370.3|41435.9|41395.9|41435.9|41395.9|41405.9|41365.9|52
1621349620000|2021-05-18 14:53:40|41441.4|41401.4|41421.4|41381.4|41441.4|41401.4|41421.4|41381.4|18
1621349630000|2021-05-18 14:53:50|41425.9|41385.9|41420.9|41380.9|41425.9|41385.9|41415.9|41375.9|7
1621349640000|2021-05-18 14:54:00|41416.4|41376.4|41415.9|41375.9|41416.4|41376.4|41411.4|41371.4|23
1621349650000|2021-05-18 14:54:10|41411.4|41371.4|41415.9|41375.9|41415.9|41375.9|41411.4|41371.4|8
1621349660000|2021-05-18 14:54:20|41411.4|41371.4|41425.9|41385.9|41425.9|41385.9|41406.4|41366.4|14
1621349670000|2021-05-18 14:54:30|41430.3|41390.3|41425.9|41385.9|41430.3|41390.3|41425.9|41385.9|11
1621349680000|2021-05-18 14:54:40|41430.3|41390.3|41445.9|41405.9|41445.9|41405.9|41425.9|41385.9|51
1621349690000|2021-05-18 14:54:50|41450.3|41410.3|41450.3|41410.3|41455.9|41415.9|41450.3|41410.3|17
1621349700000|2021-05-18 14:55:00|41450.9|41410.9|41440.3|41400.3|41450.9|41410.9|41440.3|41400.3|5
1621349710000|2021-05-18 14:55:10|41435.9|41395.9|41440.3|41400.3|41445.9|41405.9|41426.4|41386.4|14
1621349720000|2021-05-18 14:55:20|41435.9|41395.9|41445.9|41405.9|41445.9|41405.9|41435.9|41395.9|5
1621349730000|2021-05-18 14:55:30|41446.4|41406.4|41461.4|41421.4|41475.9|41435.9|41446.4|41406.4|21
1621349740000|2021-05-18 14:55:40|41465.9|41425.9|41455.9|41415.9|41465.9|41425.9|41451.4|41411.4|23
1621349750000|2021-05-18 14:55:50|41465.9|41425.9|41475.9|41435.9|41475.9|41435.9|41456.4|41416.4|13
1621349760000|2021-05-18 14:56:00|41480.3|41440.3|41480.3|41440.3|41484.8|41444.8|41475.9|41435.9|12
1621349770000|2021-05-18 14:56:10|41484.8|41444.8|41485.3|41445.3|41485.9|41445.9|41480.3|41440.3|6
1621349780000|2021-05-18 14:56:20|41480.9|41440.9|41455.9|41415.9|41480.9|41440.9|41455.9|41415.9|12
1621349790000|2021-05-18 14:56:30|41465.9|41425.9|41480.3|41440.3|41480.3|41440.3|41465.9|41425.9|28
1621349800000|2021-05-18 14:56:40|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|41466.4|41426.4|29
1621349810000|2021-05-18 14:56:50|41471.4|41431.4|41471.4|41431.4|41471.4|41431.4|41471.4|41431.4|20
1621349820000|2021-05-18 14:57:00|41465.9|41425.9|41445.9|41405.9|41465.9|41425.9|41445.9|41405.9|7
1621349830000|2021-05-18 14:57:10|41441.4|41401.4|41455.3|41415.3|41455.9|41415.9|41436.9|41396.9|15
1621349840000|2021-05-18 14:57:20|41455.8|41415.8|41456.9|41416.9|41465.8|41425.8|41455.8|41415.8|2
1621349850000|2021-05-18 14:57:30|41455.8|41415.8|41465.8|41425.8|41465.8|41425.8|41451.4|41411.4|8
1621349860000|2021-05-18 14:57:40|41455.8|41415.8|41460.8|41420.8|41460.8|41420.8|41455.8|41415.8|5
1621349870000|2021-05-18 14:57:50|41455.8|41415.8|41445.8|41405.8|41460.3|41420.3|41445.8|41405.8|9
1621349880000|2021-05-18 14:58:00|41450.8|41410.8|41465.8|41425.8|41465.8|41425.8|41450.8|41410.8|4
1621349890000|2021-05-18 14:58:10|41470.8|41430.8|41465.8|41425.8|41475.8|41435.8|41465.8|41425.8|44
1621349900000|2021-05-18 14:58:20|41456.4|41416.4|41455.8|41415.8|41461.4|41421.4|41455.8|41415.8|16
1621349910000|2021-05-18 14:58:30|41446.4|41406.4|41450.8|41410.8|41455.8|41415.8|41441.4|41401.4|35
1621349920000|2021-05-18 14:58:40|41445.8|41405.8|41435.8|41395.8|41445.8|41405.8|41435.8|41395.8|6
1621349930000|2021-05-18 14:58:50|41436.4|41396.4|41435.8|41395.8|41436.4|41396.4|41435.8|41395.8|4
1621349940000|2021-05-18 14:59:00|41445.8|41405.8|41441.4|41401.4|41445.8|41405.8|41441.4|41401.4|15
1621349950000|2021-05-18 14:59:10|41436.9|41396.9|41440.8|41400.8|41440.8|41400.8|41431.4|41391.4|9
1621349960000|2021-05-18 14:59:20|41440.3|41400.3|41430.8|41390.8|41440.3|41400.3|41425.8|41385.8|37
1621349970000|2021-05-18 14:59:30|41431.4|41391.4|41435.8|41395.8|41445.3|41405.3|41431.4|41391.4|8
1621349980000|2021-05-18 14:59:40|41444.8|41404.8|41425.8|41385.8|41445.3|41405.3|41425.8|41385.8|12
1621349990000|2021-05-18 14:59:50|41431.4|41391.4|41425.8|41385.8|41435.8|41395.8|41425.8|41385.8|14
1621350000000|2021-05-18 15:00:00|41421.4|41381.4|41411.4|41371.4|41421.4|41381.4|41411.4|41371.4|18
1621350010000|2021-05-18 15:00:10|41415.8|41375.8|41405.8|41365.8|41415.8|41375.8|41405.8|41365.8|7
1621350020000|2021-05-18 15:00:20|41415.8|41375.8|41411.4|41371.4|41415.8|41375.8|41406.4|41366.4|7
1621350030000|2021-05-18 15:00:30|41405.8|41365.8|41401.4|41361.4|41405.8|41365.8|41395.8|41355.8|9
1621350040000|2021-05-18 15:00:40|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|2
1621350050000|2021-05-18 15:00:50|41410.3|41370.3|41410.3|41370.3|41415.3|41375.3|41405.8|41365.8|19
1621350060000|2021-05-18 15:01:00|41410.8|41370.8|41420.8|41380.8|41425.8|41385.8|41410.8|41370.8|17
1621350070000|2021-05-18 15:01:10|41415.8|41375.8|41435.3|41395.3|41435.3|41395.3|41415.8|41375.8|23
1621350080000|2021-05-18 15:01:20|41430.3|41390.3|41425.8|41385.8|41435.3|41395.3|41425.8|41385.8|10
1621350090000|2021-05-18 15:01:30|41435.3|41395.3|41445.8|41405.8|41445.8|41405.8|41435.3|41395.3|7
1621350100000|2021-05-18 15:01:40|41446.4|41406.4|41450.3|41410.3|41455.3|41415.3|41446.4|41406.4|24
1621350110000|2021-05-18 15:01:50|41445.8|41405.8|41455.3|41415.3|41455.3|41415.3|41445.8|41405.8|2
1621350120000|2021-05-18 15:02:00|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|3
1621350130000|2021-05-18 15:02:10|41455.3|41415.3|41454.8|41414.8|41455.3|41415.3|41450.3|41410.3|3
1621350140000|2021-05-18 15:02:20|41455.3|41415.3|41450.3|41410.3|41455.3|41415.3|41450.3|41410.3|4
1621350150000|2021-05-18 15:02:30|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|2
1621350170000|2021-05-18 15:02:50|||||||||9
1621350180000|2021-05-18 15:03:00|||||||||5
1621350190000|2021-05-18 15:03:10|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|6
1621350200000|2021-05-18 15:03:20|41435.3|41395.3|41435.8|41395.8|41435.8|41395.8|41435.3|41395.3|15
1621350210000|2021-05-18 15:03:30|||||||||1
1621350220000|2021-05-18 15:03:40|||||||||20
1621350230000|2021-05-18 15:03:50|41435.3|41395.3|41425.8|41385.8|41435.3|41395.3|41425.8|41385.8|13
1621350240000|2021-05-18 15:04:00|41420.8|41380.8|41395.8|41355.8|41420.8|41380.8|41395.8|41355.8|13
1621350250000|2021-05-18 15:04:10|41385.8|41345.8|41400.3|41360.3|41406.4|41366.4|41385.8|41345.8|24
1621350260000|2021-05-18 15:04:20|41395.8|41355.8|41390.8|41350.8|41395.8|41355.8|41390.8|41350.8|1
1621350270000|2021-05-18 15:04:30|41395.8|41355.8|41381.3|41341.3|41395.8|41355.8|41381.3|41341.3|3
1621350280000|2021-05-18 15:04:40|41385.8|41345.8|41385.8|41345.8|41385.8|41345.8|41381.3|41341.3|2
1621350290000|2021-05-18 15:04:50|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|38
1621350300000|2021-05-18 15:05:00|41405.3|41365.3|41390.3|41350.3|41405.3|41365.3|41386.9|41346.9|9
1621350310000|2021-05-18 15:05:10|41385.8|41345.8|41395.3|41355.3|41395.3|41355.3|41385.8|41345.8|5
1621350320000|2021-05-18 15:05:20|41405.8|41365.8|41415.8|41375.8|41415.8|41375.8|41405.8|41365.8|14
1621350330000|2021-05-18 15:05:30|||||||||1
1621350340000|2021-05-18 15:05:40|||||||||2
1621350350000|2021-05-18 15:05:50|41411.3|41371.3|41415.8|41375.8|41415.8|41375.8|41411.3|41371.3|1
1621350360000|2021-05-18 15:06:00|41411.3|41371.3|41405.8|41365.8|41415.8|41375.8|41405.8|41365.8|4
1621350370000|2021-05-18 15:06:10|41401.3|41361.3|41395.8|41355.8|41401.3|41361.3|41395.8|41355.8|1
1621350380000|2021-05-18 15:06:20|41385.8|41345.8|41385.8|41345.8|41385.8|41345.8|41381.3|41341.3|18
1621350390000|2021-05-18 15:06:30|41405.8|41365.8|41405.8|41365.8|41405.8|41365.8|41395.8|41355.8|10
1621350400000|2021-05-18 15:06:40|41401.3|41361.3|41400.8|41360.8|41405.8|41365.8|41395.8|41355.8|11
1621350410000|2021-05-18 15:06:50|41405.8|41365.8|41405.8|41365.8|41415.8|41375.8|41405.8|41365.8|10
1621350420000|2021-05-18 15:07:00|41415.8|41375.8|41411.3|41371.3|41425.8|41385.8|41411.3|41371.3|18
1621350430000|2021-05-18 15:07:10|41410.8|41370.8|41415.8|41375.8|41415.8|41375.8|41400.8|41360.8|14
1621350440000|2021-05-18 15:07:20|||||||||1
1621350450000|2021-05-18 15:07:30|41405.8|41365.8|41400.8|41360.8|41405.8|41365.8|41395.8|41355.8|26
1621350460000|2021-05-18 15:07:40|41405.8|41365.8|41396.9|41356.9|41405.8|41365.8|41391.9|41351.9|114
1621350470000|2021-05-18 15:07:50|41392.4|41352.4|41396.9|41356.9|41396.9|41356.9|41392.4|41352.4|5
1621350480000|2021-05-18 15:08:00|41392.4|41352.4|41396.9|41356.9|41396.9|41356.9|41387.4|41347.4|16
1621350490000|2021-05-18 15:08:10|41406.9|41366.9|41402.4|41362.4|41411.9|41371.9|41397.9|41357.9|8
1621350500000|2021-05-18 15:08:20|41406.9|41366.9|41392.4|41352.4|41406.9|41366.9|41387.9|41347.9|4
1621350510000|2021-05-18 15:08:30|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|2
1621350520000|2021-05-18 15:08:40|41392.4|41352.4|41392.4|41352.4|41396.9|41356.9|41392.4|41352.4|3
1621350530000|2021-05-18 15:08:50|41396.9|41356.9|41386.9|41346.9|41396.9|41356.9|41386.9|41346.9|4
1621350540000|2021-05-18 15:09:00|41396.9|41356.9|41402.4|41362.4|41406.9|41366.9|41396.9|41356.9|12
1621350550000|2021-05-18 15:09:10|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|8
1621350560000|2021-05-18 15:09:20|41411.9|41371.9|41416.9|41376.9|41416.9|41376.9|41411.9|41371.9|11
1621350570000|2021-05-18 15:09:30|41426.3|41386.3|41426.9|41386.9|41426.9|41386.9|41426.3|41386.3|6
1621350580000|2021-05-18 15:09:40|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|3
1621350590000|2021-05-18 15:09:50|41416.9|41376.9|41406.9|41366.9|41416.9|41376.9|41406.9|41366.9|2
1621350600000|2021-05-18 15:10:00|41397.9|41357.9|41406.9|41366.9|41406.9|41366.9|41397.4|41357.4|7
1621350610000|2021-05-18 15:10:10|41402.4|41362.4|41396.9|41356.9|41402.4|41362.4|41396.9|41356.9|5
1621350620000|2021-05-18 15:10:20|41391.9|41351.9|41392.4|41352.4|41392.4|41352.4|41391.9|41351.9|6
1621350630000|2021-05-18 15:10:30|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|4
1621350640000|2021-05-18 15:10:40|41406.9|41366.9|41411.9|41371.9|41411.9|41371.9|41406.9|41366.9|4
1621350650000|2021-05-18 15:10:50|41411.3|41371.3|41402.4|41362.4|41411.3|41371.3|41396.9|41356.9|10
1621350660000|2021-05-18 15:11:00|41406.9|41366.9|41396.9|41356.9|41406.9|41366.9|41396.9|41356.9|6
1621350670000|2021-05-18 15:11:10|41406.9|41366.9|41402.4|41362.4|41406.9|41366.9|41402.4|41362.4|9
1621350680000|2021-05-18 15:11:20|41397.4|41357.4|41416.9|41376.9|41421.3|41381.3|41397.4|41357.4|11
1621350690000|2021-05-18 15:11:30|41412.4|41372.4|41412.4|41372.4|41416.9|41376.9|41406.9|41366.9|2
1621350700000|2021-05-18 15:11:40|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|5
1621350710000|2021-05-18 15:11:50|41412.4|41372.4|41412.4|41372.4|41416.8|41376.8|41412.4|41372.4|8
1621350720000|2021-05-18 15:12:00|41416.8|41376.8|41412.4|41372.4|41416.8|41376.8|41406.8|41366.8|12
1621350730000|2021-05-18 15:12:10|41416.8|41376.8|41412.4|41372.4|41416.8|41376.8|41412.4|41372.4|8
1621350740000|2021-05-18 15:12:20|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41412.4|41372.4|8
1621350750000|2021-05-18 15:12:30|41407.9|41367.9|41412.4|41372.4|41412.4|41372.4|41406.8|41366.8|19
1621350760000|2021-05-18 15:12:40|41407.9|41367.9|41407.4|41367.4|41407.9|41367.9|41407.4|41367.4|0
1621350770000|2021-05-18 15:12:50|41406.8|41366.8|41406.8|41366.8|41407.4|41367.4|41406.8|41366.8|3
1621350780000|2021-05-18 15:13:00|||||||||5
1621350790000|2021-05-18 15:13:10|41402.4|41362.4|41406.8|41366.8|41406.8|41366.8|41397.4|41357.4|13
1621350800000|2021-05-18 15:13:20|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|0
1621350810000|2021-05-18 15:13:30|||||||||5
1621350820000|2021-05-18 15:13:40|41406.8|41366.8|41397.4|41357.4|41407.4|41367.4|41397.4|41357.4|20
1621350830000|2021-05-18 15:13:50|41396.8|41356.8|41387.4|41347.4|41396.8|41356.8|41386.8|41346.8|23
1621350840000|2021-05-18 15:14:00|41396.8|41356.8|41397.4|41357.4|41397.4|41357.4|41392.4|41352.4|8
1621350850000|2021-05-18 15:14:10|41392.4|41352.4|41397.4|41357.4|41397.4|41357.4|41392.4|41352.4|3
1621350860000|2021-05-18 15:14:20|41406.8|41366.8|41412.4|41372.4|41412.4|41372.4|41406.8|41366.8|14
1621350870000|2021-05-18 15:14:30|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|41406.8|41366.8|1
1621350880000|2021-05-18 15:14:40|41406.8|41366.8|41406.8|41366.8|41407.4|41367.4|41406.8|41366.8|2
1621350890000|2021-05-18 15:14:50|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|11
1621350900000|2021-05-18 15:15:00|41401.8|41361.8|41396.8|41356.8|41406.8|41366.8|41396.8|41356.8|10
1621350910000|2021-05-18 15:15:10|41397.4|41357.4|41396.8|41356.8|41397.4|41357.4|41396.8|41356.8|2
1621350920000|2021-05-18 15:15:20|41397.4|41357.4|41396.8|41356.8|41397.4|41357.4|41396.8|41356.8|2
1621350930000|2021-05-18 15:15:30|41387.4|41347.4|41386.8|41346.8|41387.4|41347.4|41386.8|41346.8|23
1621350940000|2021-05-18 15:15:40|41382.4|41342.4|41372.4|41332.4|41382.4|41342.4|41372.4|41332.4|7
1621350950000|2021-05-18 15:15:50|41367.9|41327.9|41377.4|41337.4|41377.4|41337.4|41367.4|41327.4|12
1621350960000|2021-05-18 15:16:00|41377.9|41337.9|41373.4|41333.4|41377.9|41337.9|41367.9|41327.9|164
1621350970000|2021-05-18 15:16:10|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41373.4|41333.4|19
1621350980000|2021-05-18 15:16:20|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|23
1621350990000|2021-05-18 15:16:30|41383.4|41343.4|41383.4|41343.4|41383.4|41343.4|41383.4|41343.4|212
1621351000000|2021-05-18 15:16:40|41377.4|41337.4|41354.5|41314.5|41377.9|41337.9|41354.5|41314.5|23
1621351010000|2021-05-18 15:16:50|41349.5|41309.5|41359|41319|41359|41319|41349|41309|12
1621351020000|2021-05-18 15:17:00|41349|41309|41335|41295|41349|41309|41335|41295|29
1621351030000|2021-05-18 15:17:10|41334.5|41294.5|41315|41275|41334.5|41294.5|41314.5|41274.5|15
1621351040000|2021-05-18 15:17:20|41314.5|41274.5|41310|41270|41314.5|41274.5|41309.5|41269.5|2
1621351050000|2021-05-18 15:17:30|41314.5|41274.5|41310|41270|41314.5|41274.5|41310|41270|12
1621351060000|2021-05-18 15:17:40|41309.5|41269.5|41314.5|41274.5|41319.5|41279.5|41309.5|41269.5|6
1621351070000|2021-05-18 15:17:50|41310|41270|41320|41280|41320|41280|41310|41270|3
1621351080000|2021-05-18 15:18:00|41310|41270|41309.5|41269.5|41319|41279|41309|41269|11
1621351090000|2021-05-18 15:18:10|41308.9|41268.9|41310|41270|41319.5|41279.5|41308.9|41268.9|2
1621351100000|2021-05-18 15:18:20|41305|41265|41300|41260|41310|41270|41300|41260|25
1621351110000|2021-05-18 15:18:30|41290|41250|41314.5|41274.5|41314.5|41274.5|41290|41250|22
1621351120000|2021-05-18 15:18:40|41308.9|41268.9|41314.5|41274.5|41318.9|41278.9|41308.9|41268.9|5
1621351130000|2021-05-18 15:18:50|41310|41270|41320|41280|41320|41280|41304.5|41264.5|3
1621351140000|2021-05-18 15:19:00|41328.9|41288.9|41324.5|41284.5|41328.9|41288.9|41324.5|41284.5|1
1621351150000|2021-05-18 15:19:10|41320|41280|41310|41270|41320|41280|41310|41270|5
1621351160000|2021-05-18 15:19:20|41314.5|41274.5|41310|41270|41314.5|41274.5|41310|41270|3
1621351170000|2021-05-18 15:19:30|41295.5|41255.5|41305.5|41265.5|41310|41270|41295.5|41255.5|50
1621351180000|2021-05-18 15:19:40|41310|41270|41300|41260|41310|41270|41300|41260|4
1621351190000|2021-05-18 15:19:50|41295.5|41255.5|41295|41255|41295.5|41255.5|41290|41250|6
1621351200000|2021-05-18 15:20:00|41300|41260|41280|41240|41304.5|41264.5|41280|41240|29
1621351210000|2021-05-18 15:20:10|41275.5|41235.5|41280|41240|41280|41240|41275.5|41235.5|23
1621351220000|2021-05-18 15:20:20|41271.1|41231.1|41270.5|41230.5|41275.5|41235.5|41270.5|41230.5|7
1621351230000|2021-05-18 15:20:30|||||||||4
1621351240000|2021-05-18 15:20:40|41265.5|41225.5|41260.5|41220.5|41265.5|41225.5|41250.5|41210.5|9
1621351250000|2021-05-18 15:20:50|41265.5|41225.5|41260.5|41220.5|41265.5|41225.5|41260.5|41220.5|1
1621351260000|2021-05-18 15:21:00|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41260.5|41220.5|10
1621351270000|2021-05-18 15:21:10|41270|41230|41270.5|41230.5|41270.5|41230.5|41270|41230|16
1621351280000|2021-05-18 15:21:20|41271.1|41231.1|41270.5|41230.5|41271.1|41231.1|41270.5|41230.5|4
1621351290000|2021-05-18 15:21:30|41271.1|41231.1|41280|41240|41280|41240|41271.1|41231.1|6
1621351300000|2021-05-18 15:21:40|41290|41250|41260.5|41220.5|41290|41250|41260.5|41220.5|32
1621351310000|2021-05-18 15:21:50|41250.5|41210.5|41250.5|41210.5|41260.5|41220.5|41250.5|41210.5|14
1621351320000|2021-05-18 15:22:00|41255|41215|41250.5|41210.5|41260.5|41220.5|41250.5|41210.5|5
1621351340000|2021-05-18 15:22:20|||||||||2
1621351350000|2021-05-18 15:22:30|41255|41215|41260.5|41220.5|41260.5|41220.5|41255|41215|5
1621351360000|2021-05-18 15:22:40|41260|41220|41260|41220|41260.5|41220.5|41260|41220|1
1621351370000|2021-05-18 15:22:50|41260.5|41220.5|41260|41220|41260.5|41220.5|41260|41220|22
1621351380000|2021-05-18 15:23:00|41255|41215|41255.5|41215.5|41255.5|41215.5|41250.5|41210.5|10
1621351390000|2021-05-18 15:23:10|41255|41215|41260|41220|41260|41220|41255|41215|6
1621351400000|2021-05-18 15:23:20|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41250.5|41210.5|29
1621351410000|2021-05-18 15:23:30|41255|41215|41255.5|41215.5|41255.5|41215.5|41250.5|41210.5|21
1621351420000|2021-05-18 15:23:40|41270|41230|41260.5|41220.5|41270|41230|41260.5|41220.5|9
1621351430000|2021-05-18 15:23:50|41260|41220|41260|41220|41260.5|41220.5|41260|41220|2
1621351440000|2021-05-18 15:24:00|41255.5|41215.5|41260|41220|41260|41220|41250.5|41210.5|3
1621351450000|2021-05-18 15:24:10|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|2
1621351460000|2021-05-18 15:24:20|41265|41225|41270|41230|41270|41230|41260|41220|6
1621351470000|2021-05-18 15:24:30|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|2
1621351480000|2021-05-18 15:24:40|41270|41230|41260.5|41220.5|41270|41230|41260.5|41220.5|4
1621351490000|2021-05-18 15:24:50|41270|41230|41251.6|41211.6|41270|41230|41251.6|41211.6|61
1621351500000|2021-05-18 15:25:00|41256.1|41216.1|41261.6|41221.6|41261.6|41221.6|41256.1|41216.1|5
1621351510000|2021-05-18 15:25:10|41261.1|41221.1|41256.1|41216.1|41265.5|41225.5|41251.6|41211.6|7
1621351520000|2021-05-18 15:25:20|41251.6|41211.6|41261.1|41221.1|41261.1|41221.1|41251.6|41211.6|2
1621351530000|2021-05-18 15:25:30|41262.1|41222.1|41261.1|41221.1|41266.6|41226.6|41261.1|41221.1|7
1621351540000|2021-05-18 15:25:40|41271.1|41231.1|41291|41251|41291|41251|41271|41231|47
1621351550000|2021-05-18 15:25:50|41296.6|41256.6|41321|41281|41321|41281|41296.6|41256.6|21
1621351560000|2021-05-18 15:26:00|41310.5|41270.5|41311|41271|41311|41271|41310.5|41270.5|22
1621351570000|2021-05-18 15:26:10|||||||||6
1621351580000|2021-05-18 15:26:20|41321|41281|41291.6|41251.6|41321|41281|41291.6|41251.6|45
1621351590000|2021-05-18 15:26:30|41281|41241|41281|41241|41281|41241|41281|41241|4
1621351600000|2021-05-18 15:26:40|41271|41231|41281|41241|41281|41241|41271|41231|9
1621351610000|2021-05-18 15:26:50|41276.6|41236.6|41280.5|41240.5|41280.5|41240.5|41271|41231|5
1621351620000|2021-05-18 15:27:00|41276.6|41236.6|41281|41241|41281|41241|41276.6|41236.6|5
1621351630000|2021-05-18 15:27:10|41281.6|41241.6|41281|41241|41281.6|41241.6|41281|41241|3
1621351640000|2021-05-18 15:27:20|41276.6|41236.6|41281|41241|41281|41241|41276.6|41236.6|3
1621351650000|2021-05-18 15:27:30|41276.6|41236.6|41276.6|41236.6|41276.6|41236.6|41276.6|41236.6|3
1621351660000|2021-05-18 15:27:40|41272.1|41232.1|41261|41221|41272.1|41232.1|41261|41221|21
1621351670000|2021-05-18 15:27:50|41270|41230|41265.5|41225.5|41270.5|41230.5|41265.5|41225.5|7
1621351680000|2021-05-18 15:28:00|41266|41226|41266|41226|41271|41231|41261|41221|5
1621351690000|2021-05-18 15:28:10|41270.5|41230.5|41281.6|41241.6|41281.6|41241.6|41270.5|41230.5|6
1621351700000|2021-05-18 15:28:20|41286|41246|41286.6|41246.6|41291|41251|41286|41246|2
1621351710000|2021-05-18 15:28:30|41282.1|41242.1|41281|41241|41286.6|41246.6|41281|41241|0
1621351720000|2021-05-18 15:28:40|41281.6|41241.6|41281.6|41241.6|41286|41246|41281|41241|1
1621351730000|2021-05-18 15:28:50|41286|41246|41291|41251|41291|41251|41281|41241|23
1621351740000|2021-05-18 15:29:00|41300.5|41260.5|41291|41251|41300.5|41260.5|41291|41251|15
1621351750000|2021-05-18 15:29:10|41272.1|41232.1|41272.1|41232.1|41277.6|41237.6|41267.6|41227.6|66
1621351760000|2021-05-18 15:29:20|41272.6|41232.6|41262.6|41222.6|41272.6|41232.6|41257.6|41217.6|27
1621351770000|2021-05-18 15:29:30|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|6
1621351780000|2021-05-18 15:29:40|41268.2|41228.2|41268.7|41228.7|41268.7|41228.7|41268.2|41228.2|5
1621351790000|2021-05-18 15:29:50|41273.2|41233.2|41263.2|41223.2|41273.2|41233.2|41263.2|41223.2|30
1621351800000|2021-05-18 15:30:00|41258.7|41218.7|41258.7|41218.7|41263.7|41223.7|41258.7|41218.7|5
1621351810000|2021-05-18 15:30:10|41253.7|41213.7|41258.7|41218.7|41263.2|41223.2|41253.7|41213.7|3
1621351820000|2021-05-18 15:30:20|41263.2|41223.2|41263.2|41223.2|41263.7|41223.7|41263.2|41223.2|1
1621351830000|2021-05-18 15:30:30|41258.7|41218.7|41258.7|41218.7|41268.7|41228.7|41258.7|41218.7|16
1621351840000|2021-05-18 15:30:40|41263.2|41223.2|41263.7|41223.7|41263.7|41223.7|41263.2|41223.2|9
1621351850000|2021-05-18 15:30:50|41263.2|41223.2|41283.2|41243.2|41283.2|41243.2|41263.2|41223.2|17
1621351860000|2021-05-18 15:31:00|41283.7|41243.7|41278.7|41238.7|41283.7|41243.7|41273.7|41233.7|16
1621351870000|2021-05-18 15:31:10|41273.7|41233.7|41278.7|41238.7|41278.7|41238.7|41273.7|41233.7|1
1621351880000|2021-05-18 15:31:20|41283.2|41243.2|41278.2|41238.2|41283.2|41243.2|41273.7|41233.7|3
1621351890000|2021-05-18 15:31:30|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|2
1621351900000|2021-05-18 15:31:40|41273.7|41233.7|41273.2|41233.2|41273.7|41233.7|41273.2|41233.2|8
1621351910000|2021-05-18 15:31:50|41277.6|41237.6|41308.7|41268.7|41313.2|41273.2|41273.7|41233.7|23
1621351920000|2021-05-18 15:32:00|41304.2|41264.2|41303.7|41263.7|41304.2|41264.2|41303.7|41263.7|0
1621351930000|2021-05-18 15:32:10|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|21
1621351940000|2021-05-18 15:32:20|41314.2|41274.2|41322.6|41282.6|41322.6|41282.6|41314.2|41274.2|6
1621351950000|2021-05-18 15:32:30|41318.2|41278.2|41323.2|41283.2|41323.2|41283.2|41313.2|41273.2|2
1621351960000|2021-05-18 15:32:40|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|1
1621351970000|2021-05-18 15:32:50|41332.6|41292.6|41328.7|41288.7|41333.7|41293.7|41328.7|41288.7|1
1621351980000|2021-05-18 15:33:00|41333.2|41293.2|41328.2|41288.2|41333.2|41293.2|41323.2|41283.2|16
1621351990000|2021-05-18 15:33:10|41323.2|41283.2|41333.2|41293.2|41333.2|41293.2|41323.2|41283.2|2
1621352000000|2021-05-18 15:33:20|41342.1|41302.1|41328.2|41288.2|41342.6|41302.6|41323.2|41283.2|14
1621352010000|2021-05-18 15:33:30|41342.6|41302.6|41342.6|41302.6|41343.2|41303.2|41342.6|41302.6|40
1621352020000|2021-05-18 15:33:40|41347.1|41307.1|41313.2|41273.2|41347.1|41307.1|41308.7|41268.7|162
1621352030000|2021-05-18 15:33:50|41303.7|41263.7|41308.7|41268.7|41308.7|41268.7|41303.7|41263.7|10
1621352040000|2021-05-18 15:34:00|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|41303.7|41263.7|14
1621352050000|2021-05-18 15:34:10|||||||||14
1621352060000|2021-05-18 15:34:20|41313.7|41273.7|41313.7|41273.7|41313.7|41273.7|41313.2|41273.2|15
1621352070000|2021-05-18 15:34:30|41318.7|41278.7|41327.6|41287.6|41333.2|41293.2|41313.7|41273.7|51
1621352080000|2021-05-18 15:34:40|41332.6|41292.6|41332.1|41292.1|41332.6|41292.6|41323.2|41283.2|5
1621352090000|2021-05-18 15:34:50|41332.6|41292.6|41353.7|41313.7|41353.7|41313.7|41332.6|41292.6|17
1621352100000|2021-05-18 15:35:00|41344.7|41304.7|41353.7|41313.7|41353.7|41313.7|41344.7|41304.7|17
1621352110000|2021-05-18 15:35:10|41362.6|41322.6|41362.6|41322.6|41362.6|41322.6|41362.6|41322.6|61
1621352120000|2021-05-18 15:35:20|41363.1|41323.1|41362.6|41322.6|41363.1|41323.1|41362.6|41322.6|2
1621352130000|2021-05-18 15:35:30|41381.5|41341.5|41376.5|41336.5|41381.5|41341.5|41371.5|41331.5|21
1621352140000|2021-05-18 15:35:40|41376|41336|41381.5|41341.5|41382.1|41342.1|41376|41336|4
1621352150000|2021-05-18 15:35:50|41377.1|41337.1|41372.1|41332.1|41377.1|41337.1|41372.1|41332.1|3
1621352160000|2021-05-18 15:36:00|41376.5|41336.5|41417.1|41377.1|41421.5|41381.5|41362.6|41322.6|77
1621352170000|2021-05-18 15:36:10|41412.6|41372.6|41421.5|41381.5|41421.5|41381.5|41412.6|41372.6|5
1621352180000|2021-05-18 15:36:20|41412.6|41372.6|41421.5|41381.5|41421.5|41381.5|41412.6|41372.6|17
1621352190000|2021-05-18 15:36:30|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41412.6|41372.6|7
1621352200000|2021-05-18 15:36:40|41417.1|41377.1|41417.1|41377.1|41417.1|41377.1|41412.6|41372.6|17
1621352210000|2021-05-18 15:36:50|41421.5|41381.5|41372.1|41332.1|41421.5|41381.5|41372.1|41332.1|97
1621352220000|2021-05-18 15:37:00|41377.1|41337.1|41342.6|41302.6|41377.6|41337.6|41342.6|41302.6|42
1621352230000|2021-05-18 15:37:10|41342.1|41302.1|41288.1|41248.1|41342.1|41302.1|41283.7|41243.7|96
1621352240000|2021-05-18 15:37:20|41283.7|41243.7|41278.1|41238.1|41283.7|41243.7|41273.1|41233.1|11
1621352250000|2021-05-18 15:37:30|41273.1|41233.1|41282.6|41242.6|41282.6|41242.6|41273.1|41233.1|4
1621352270000|2021-05-18 15:37:50|41291.5|41251.5|41291.5|41251.5|41301.5|41261.5|41291.5|41251.5|30
1621352280000|2021-05-18 15:38:00|41292.1|41252.1|41296.5|41256.5|41297.1|41257.1|41291.5|41251.5|1
1621352290000|2021-05-18 15:38:10|41297.1|41257.1|41306|41266|41306|41266|41297.1|41257.1|0
1621352300000|2021-05-18 15:38:20|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|41292.1|41252.1|10
1621352310000|2021-05-18 15:38:30|41301|41261|41307.1|41267.1|41311.5|41271.5|41301|41261|2
1621352320000|2021-05-18 15:38:40|41302.1|41262.1|41310.5|41270.5|41310.5|41270.5|41301.5|41261.5|2
1621352330000|2021-05-18 15:38:50|41311|41271|41301.5|41261.5|41311|41271|41301|41261|3
1621352340000|2021-05-18 15:39:00|41306.5|41266.5|41311|41271|41311|41271|41302.1|41262.1|7
1621352350000|2021-05-18 15:39:10|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|4
1621352360000|2021-05-18 15:39:20|41316|41276|41311.5|41271.5|41316|41276|41311|41271|11
1621352370000|2021-05-18 15:39:30|41311|41271|41316|41276|41316|41276|41311|41271|3
1621352380000|2021-05-18 15:39:40|41321|41281|41316.5|41276.5|41321|41281|41316.5|41276.5|3
1621352390000|2021-05-18 15:39:50|41312.1|41272.1|41316.5|41276.5|41316.5|41276.5|41311.5|41271.5|3
1621352400000|2021-05-18 15:40:00|41321|41281|41388.3|41348.3|41388.3|41348.3|41321|41281|58
1621352410000|2021-05-18 15:40:10|||||||||3
1621352420000|2021-05-18 15:40:20|||||||||30
1621352430000|2021-05-18 15:40:30|||||||||2
1621352440000|2021-05-18 15:40:40|41379.4|41339.4|41378.9|41338.9|41383.9|41343.9|41373.9|41333.9|9
1621352450000|2021-05-18 15:40:50|41379.4|41339.4|41378.9|41338.9|41388.3|41348.3|41378.9|41338.9|37
1621352460000|2021-05-18 15:41:00|41396.7|41356.7|41397.3|41357.3|41397.3|41357.3|41396.7|41356.7|49
1621352470000|2021-05-18 15:41:10|41406.2|41366.2|41410.7|41370.7|41410.7|41370.7|41406.2|41366.2|72
1621352480000|2021-05-18 15:41:20|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|1
1621352490000|2021-05-18 15:41:30|41419.6|41379.6|41415.1|41375.1|41419.6|41379.6|41415.1|41375.1|139
1621352500000|2021-05-18 15:41:40|41410.7|41370.7|41415.1|41375.1|41415.1|41375.1|41410.7|41370.7|4
1621352510000|2021-05-18 15:41:50|41396.2|41356.2|41396.2|41356.2|41396.2|41356.2|41386.7|41346.7|18
1621352520000|2021-05-18 15:42:00|41405.7|41365.7|41391.2|41351.2|41405.7|41365.7|41386.7|41346.7|12
1621352530000|2021-05-18 15:42:10|41386.7|41346.7|41391.2|41351.2|41391.2|41351.2|41386.7|41346.7|3
1621352540000|2021-05-18 15:42:20|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|4
1621352550000|2021-05-18 15:42:30|||||||||4
1621352560000|2021-05-18 15:42:40|41377.8|41337.8|41372.3|41332.3|41377.8|41337.8|41366.7|41326.7|12
1621352570000|2021-05-18 15:42:50|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41371.7|41331.7|0
1621352580000|2021-05-18 15:43:00|41382.3|41342.3|41372.3|41332.3|41386.7|41346.7|41367.8|41327.8|11
1621352590000|2021-05-18 15:43:10|41367.8|41327.8|41372.3|41332.3|41372.3|41332.3|41367.8|41327.8|2
1621352600000|2021-05-18 15:43:20|41377.3|41337.3|41377.8|41337.8|41377.8|41337.8|41372.3|41332.3|0
1621352610000|2021-05-18 15:43:30|41377.3|41337.3|41382.3|41342.3|41382.3|41342.3|41368.9|41328.9|6
1621352620000|2021-05-18 15:43:40|41387.3|41347.3|41377.8|41337.8|41387.3|41347.3|41377.8|41337.8|3
1621352640000|2021-05-18 15:44:00|41362.8|41322.8|41362.2|41322.2|41362.8|41322.8|41362.2|41322.2|7
1621352650000|2021-05-18 15:44:10|41362.8|41322.8|41357.8|41317.8|41362.8|41322.8|41357.8|41317.8|3
1621352660000|2021-05-18 15:44:20|||||||||1
1621352670000|2021-05-18 15:44:30|41353.3|41313.3|41352.8|41312.8|41357.2|41317.2|41348.3|41308.3|11
1621352680000|2021-05-18 15:44:40|||||||||1
1621352690000|2021-05-18 15:44:50|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|41348.3|41308.3|2
1621352700000|2021-05-18 15:45:00|41338.3|41298.3|41337.8|41297.8|41338.3|41298.3|41337.8|41297.8|2
1621352710000|2021-05-18 15:45:10|41332.8|41292.8|41332.8|41292.8|41333.3|41293.3|41332.8|41292.8|5
1621352720000|2021-05-18 15:45:20|41332.2|41292.2|41332.8|41292.8|41332.8|41292.8|41327.8|41287.8|2
1621352730000|2021-05-18 15:45:30|41337.2|41297.2|41332.8|41292.8|41337.2|41297.2|41332.8|41292.8|12
1621352750000|2021-05-18 15:45:50|41328.5|41288.5|41312.2|41272.2|41328.5|41288.5|41306.2|41266.2|16
1621352760000|2021-05-18 15:46:00|41307.8|41267.8|41312.2|41272.2|41312.2|41272.2|41307.8|41267.8|3
1621352770000|2021-05-18 15:46:10|41307.8|41267.8|41307.8|41267.8|41307.8|41267.8|41307.8|41267.8|2
1621352780000|2021-05-18 15:46:20|41312.2|41272.2|41312.2|41272.2|41312.2|41272.2|41307.8|41267.8|4
1621352790000|2021-05-18 15:46:30|41307.8|41267.8|41312.2|41272.2|41312.2|41272.2|41307.8|41267.8|1
1621352800000|2021-05-18 15:46:40|41308.5|41268.5|41281.7|41241.7|41308.5|41268.5|41281.7|41241.7|15
1621352810000|2021-05-18 15:46:50|41286.2|41246.2|41277.2|41237.2|41286.2|41246.2|41277.2|41237.2|9
1621352820000|2021-05-18 15:47:00|41267.2|41227.2|41257.8|41217.8|41267.2|41227.2|41257.8|41217.8|15
1621352830000|2021-05-18 15:47:10|41262.2|41222.2|41257.8|41217.8|41262.2|41222.2|41257.8|41217.8|10
1621352840000|2021-05-18 15:47:20|41248.8|41208.8|41262.2|41222.2|41262.8|41222.8|41248.8|41208.8|15
1621352850000|2021-05-18 15:47:30|41267.2|41227.2|41262.8|41222.8|41267.2|41227.2|41262.8|41222.8|7
1621352860000|2021-05-18 15:47:40|41262.2|41222.2|41267.2|41227.2|41267.2|41227.2|41262.2|41222.2|21
1621352870000|2021-05-18 15:47:50|||||||||2
1621352880000|2021-05-18 15:48:00|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|5
1621352890000|2021-05-18 15:48:10|||||||||1
1621352900000|2021-05-18 15:48:20|41251.7|41211.7|41256.2|41216.2|41256.2|41216.2|41251.7|41211.7|8
1621352910000|2021-05-18 15:48:30|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|4
1621352920000|2021-05-18 15:48:40|41251.7|41211.7|41256.2|41216.2|41256.2|41216.2|41251.7|41211.7|17
1621352930000|2021-05-18 15:48:50|41260.6|41220.6|41265.1|41225.1|41265.1|41225.1|41260.6|41220.6|9
1621352940000|2021-05-18 15:49:00|41260.6|41220.6|41260.6|41220.6|41260.6|41220.6|41256.2|41216.2|5
1621352950000|2021-05-18 15:49:10|41265.1|41225.1|41260.6|41220.6|41265.1|41225.1|41260.6|41220.6|4
1621352960000|2021-05-18 15:49:20|41265.1|41225.1|41256.2|41216.2|41265.1|41225.1|41256.2|41216.2|1
1621352970000|2021-05-18 15:49:30|41255.6|41215.6|41241.2|41201.2|41255.6|41215.6|41241.2|41201.2|9
1621352980000|2021-05-18 15:49:40|41235.6|41195.6|41240.1|41200.1|41241.2|41201.2|41235.6|41195.6|7
1621352990000|2021-05-18 15:49:50|41244.6|41204.6|41245.6|41205.6|41250.1|41210.1|41244.6|41204.6|1
1621353000000|2021-05-18 15:50:00|41254.6|41214.6|41255.6|41215.6|41265.1|41225.1|41250.1|41210.1|13
1621353010000|2021-05-18 15:50:10|41260.1|41220.1|41274|41234|41274|41234|41255.6|41215.6|36
1621353020000|2021-05-18 15:50:20|41265.1|41225.1|41260.1|41220.1|41265.1|41225.1|41255.1|41215.1|4
1621353030000|2021-05-18 15:50:30|41255.1|41215.1|41269|41229|41274|41234|41255.1|41215.1|7
1621353040000|2021-05-18 15:50:40|41265.1|41225.1|41265.1|41225.1|41265.1|41225.1|41265.1|41225.1|2
1621353050000|2021-05-18 15:50:50|41274|41234|41274|41234|41274|41234|41274|41234|1
1621353060000|2021-05-18 15:51:00|41274.5|41234.5|41274.5|41234.5|41279|41239|41274.5|41234.5|6
1621353070000|2021-05-18 15:51:10|41279|41239|41269.5|41229.5|41279|41239|41265.1|41225.1|3
1621353080000|2021-05-18 15:51:20|41270.1|41230.1|41269|41229|41270.1|41230.1|41269|41229|2
1621353090000|2021-05-18 15:51:30|41269.5|41229.5|41269.5|41229.5|41274|41234|41269|41229|2
1621353100000|2021-05-18 15:51:40|41265.1|41225.1|41259|41219|41265.1|41225.1|41249.5|41209.5|9
1621353110000|2021-05-18 15:51:50|41254.5|41214.5|41276.1|41236.1|41276.1|41236.1|41244.5|41204.5|7
1621353120000|2021-05-18 15:52:00|41280.6|41240.6|41304.5|41264.5|41304.5|41264.5|41276.1|41236.1|7
1621353130000|2021-05-18 15:52:10|41309|41269|41325.1|41285.1|41325.1|41285.1|41309|41269|3
1621353140000|2021-05-18 15:52:20|41366.7|41326.7|41375.6|41335.6|41375.6|41335.6|41362.2|41322.2|34
1621353150000|2021-05-18 15:52:30|41371.1|41331.1|41390.6|41350.6|41391.1|41351.1|41371.1|41331.1|11
1621353160000|2021-05-18 15:52:40|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41385.1|41345.1|6
1621353170000|2021-05-18 15:52:50|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|1
1621353180000|2021-05-18 15:53:00|41400.6|41360.6|41410.6|41370.6|41410.6|41370.6|41400.1|41360.1|2
1621353190000|2021-05-18 15:53:10|41420.1|41380.1|41415.6|41375.6|41420.1|41380.1|41415.6|41375.6|10
1621353200000|2021-05-18 15:53:20|41410.6|41370.6|41410.1|41370.1|41414.5|41374.5|41410.1|41370.1|4
1621353210000|2021-05-18 15:53:30|41405.6|41365.6|41405.6|41365.6|41410.1|41370.1|41405.6|41365.6|2
1621353220000|2021-05-18 15:53:40|41400.6|41360.6|41400.6|41360.6|41400.6|41360.6|41396.1|41356.1|4
1621353230000|2021-05-18 15:53:50|41405.6|41365.6|41410.1|41370.1|41410.1|41370.1|41405.6|41365.6|5
1621353240000|2021-05-18 15:54:00|41410.6|41370.6|41405.6|41365.6|41415.1|41375.1|41405.6|41365.6|1
1621353250000|2021-05-18 15:54:10|41415.1|41375.1|41371.7|41331.7|41415.1|41375.1|41371.7|41331.7|21
1621353260000|2021-05-18 15:54:20|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41371.1|41331.1|1
1621353270000|2021-05-18 15:54:30|41366.7|41326.7|41346.7|41306.7|41366.7|41326.7|41346.7|41306.7|14
1621353280000|2021-05-18 15:54:40|41356.7|41316.7|41346.7|41306.7|41356.7|41316.7|41346.7|41306.7|9
1621353290000|2021-05-18 15:54:50|41341.7|41301.7|41336.7|41296.7|41346.7|41306.7|41336.7|41296.7|10
1621353300000|2021-05-18 15:55:00|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|41332.2|41292.2|5
1621353310000|2021-05-18 15:55:10|41327.7|41287.7|41347.2|41307.2|41347.2|41307.2|41327.7|41287.7|19
1621353320000|2021-05-18 15:55:20|41341.7|41301.7|41342.2|41302.2|41347.2|41307.2|41341.7|41301.7|3
1621353330000|2021-05-18 15:55:30|41337.7|41297.7|41312.7|41272.7|41337.7|41297.7|41312.7|41272.7|2
1621353340000|2021-05-18 15:55:40|41317.7|41277.7|41307.7|41267.7|41317.7|41277.7|41307.7|41267.7|2
1621353350000|2021-05-18 15:55:50|41312.7|41272.7|41302.7|41262.7|41312.7|41272.7|41302.7|41262.7|8
1621353360000|2021-05-18 15:56:00|41298.3|41258.3|41293.3|41253.3|41307.7|41267.7|41293.3|41253.3|4
1621353370000|2021-05-18 15:56:10|41297.7|41257.7|41297.7|41257.7|41297.7|41257.7|41297.7|41257.7|2
1621353380000|2021-05-18 15:56:20|41293.3|41253.3|41293.3|41253.3|41293.3|41253.3|41293.3|41253.3|1
1621353390000|2021-05-18 15:56:30|41292.2|41252.2|41292.7|41252.7|41292.7|41252.7|41292.2|41252.2|2
1621353400000|2021-05-18 15:56:40|41287.7|41247.7|41283.3|41243.3|41287.7|41247.7|41283.3|41243.3|8
1621353410000|2021-05-18 15:56:50|41278.3|41238.3|41268.3|41228.3|41278.3|41238.3|41258.3|41218.3|41
1621353420000|2021-05-18 15:57:00|41267.7|41227.7|41253.3|41213.3|41267.7|41227.7|41248.3|41208.3|12
1621353430000|2021-05-18 15:57:10|41258.3|41218.3|41248.3|41208.3|41258.3|41218.3|41243.8|41203.8|7
1621353440000|2021-05-18 15:57:20|41242.7|41202.7|41247.7|41207.7|41248.3|41208.3|41242.7|41202.7|1
1621353450000|2021-05-18 15:57:30|41243.3|41203.3|41233.3|41193.3|41243.3|41203.3|41233.3|41193.3|4
1621353460000|2021-05-18 15:57:40|41232.7|41192.7|41228.3|41188.3|41233.3|41193.3|41227.7|41187.7|4
1621353470000|2021-05-18 15:57:50|41238.3|41198.3|41233.3|41193.3|41238.8|41198.8|41232.7|41192.7|6
1621353480000|2021-05-18 15:58:00|41234.3|41194.3|41238.3|41198.3|41243.3|41203.3|41233.3|41193.3|6
1621353490000|2021-05-18 15:58:10|41238.8|41198.8|41227.7|41187.7|41238.8|41198.8|41227.7|41187.7|1
1621353500000|2021-05-18 15:58:20|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|0
1621353510000|2021-05-18 15:58:30|41227.7|41187.7|41223.3|41183.3|41228.3|41188.3|41223.3|41183.3|3
1621353520000|2021-05-18 15:58:40|41223.8|41183.8|41238.3|41198.3|41243.3|41203.3|41223.8|41183.8|7
1621353530000|2021-05-18 15:58:50|41233.8|41193.8|41238.3|41198.3|41238.8|41198.8|41233.3|41193.3|0
1621353540000|2021-05-18 15:59:00|41248.3|41208.3|41258.8|41218.8|41258.8|41218.8|41243.3|41203.3|6
1621353550000|2021-05-18 15:59:10|41258.3|41218.3|41263.8|41223.8|41264.3|41224.3|41258.3|41218.3|2
1621353560000|2021-05-18 15:59:20|41258.8|41218.8|41258.8|41218.8|41263.8|41223.8|41253.3|41213.3|5
1621353570000|2021-05-18 15:59:30|41248.8|41208.8|41258.8|41218.8|41258.8|41218.8|41248.8|41208.8|3
1621353580000|2021-05-18 15:59:40|41253.8|41213.8|41258.8|41218.8|41258.8|41218.8|41253.8|41213.8|1
1621353590000|2021-05-18 15:59:50|41253.8|41213.8|41238.8|41198.8|41253.8|41213.8|41238.8|41198.8|6
1621353600000|2021-05-18 16:00:00|41229.9|41189.9|41218.8|41178.8|41229.9|41189.9|41214.3|41174.3|14
1621353610000|2021-05-18 16:00:10|41198.8|41158.8|41203.3|41163.3|41203.3|41163.3|41187.7|41147.7|54
1621353620000|2021-05-18 16:00:20|41207.7|41167.7|41203.3|41163.3|41208.3|41168.3|41193.3|41153.3|28
1621353630000|2021-05-18 16:00:30|41198.8|41158.8|41198.3|41158.3|41203.3|41163.3|41193.3|41153.3|13
1621353640000|2021-05-18 16:00:40|41202.7|41162.7|41203.2|41163.2|41203.3|41163.3|41198.8|41158.8|1
1621353650000|2021-05-18 16:00:50|41198.8|41158.8|41202.7|41162.7|41202.7|41162.7|41178.8|41138.8|28
1621353660000|2021-05-18 16:01:00|41207.7|41167.7|41202.7|41162.7|41207.7|41167.7|41198.2|41158.2|6
1621353670000|2021-05-18 16:01:10|41203.2|41163.2|41213.2|41173.2|41213.2|41173.2|41198.2|41158.2|4
1621353680000|2021-05-18 16:01:20|41208.2|41168.2|41203.2|41163.2|41213.2|41173.2|41198.2|41158.2|9
1621353690000|2021-05-18 16:01:30|41202.7|41162.7|41198.2|41158.2|41203.2|41163.2|41198.2|41158.2|5
1621353700000|2021-05-18 16:01:40|41202.7|41162.7|41207.7|41167.7|41207.7|41167.7|41202.7|41162.7|2
1621353710000|2021-05-18 16:01:50|41198.8|41158.8|41202.7|41162.7|41203.2|41163.2|41198.2|41158.2|5
1621353720000|2021-05-18 16:02:00|41203.2|41163.2|41207.7|41167.7|41207.7|41167.7|41202.7|41162.7|2
1621353730000|2021-05-18 16:02:10|41207.2|41167.2|41203.2|41163.2|41207.7|41167.7|41202.7|41162.7|6
1621353740000|2021-05-18 16:02:20|41207.7|41167.7|41208.2|41168.2|41217.7|41177.7|41207.7|41167.7|10
1621353750000|2021-05-18 16:02:30|41203.2|41163.2|41203.2|41163.2|41208.8|41168.8|41198.2|41158.2|20
1621353760000|2021-05-18 16:02:40|41203.8|41163.8|41203.2|41163.2|41203.8|41163.8|41198.2|41158.2|1
1621353770000|2021-05-18 16:02:50|41198.8|41158.8|41198.8|41158.8|41203.2|41163.2|41198.8|41158.8|6
1621353780000|2021-05-18 16:03:00|41198.2|41158.2|41208.2|41168.2|41208.2|41168.2|41198.2|41158.2|6
1621353790000|2021-05-18 16:03:10|41208.8|41168.8|41227.7|41187.7|41227.7|41187.7|41203.2|41163.2|18
1621353800000|2021-05-18 16:03:20|41228.2|41188.2|41233.2|41193.2|41237.7|41197.7|41227.7|41187.7|5
1621353810000|2021-05-18 16:03:30|41237.7|41197.7|41248.2|41208.2|41248.8|41208.8|41237.7|41197.7|6
1621353820000|2021-05-18 16:03:40|41248.8|41208.8|41267.7|41227.7|41268.2|41228.2|41248.8|41208.8|4
1621353830000|2021-05-18 16:03:50|41269.3|41229.3|41263.8|41223.8|41269.3|41229.3|41258.8|41218.8|8
1621353840000|2021-05-18 16:04:00|41228.8|41188.8|41234.3|41194.3|41234.3|41194.3|41228.8|41188.8|34
1621353850000|2021-05-18 16:04:10|41229.8|41189.8|41208.8|41168.8|41234.3|41194.3|41208.8|41168.8|8
1621353860000|2021-05-18 16:04:20|41213.8|41173.8|41218.8|41178.8|41218.8|41178.8|41198.8|41158.8|30
1621353870000|2021-05-18 16:04:30|41208.8|41168.8|41213.2|41173.2|41213.2|41173.2|41208.8|41168.8|15
1621353880000|2021-05-18 16:04:40|41208.8|41168.8|41213.2|41173.2|41213.2|41173.2|41208.8|41168.8|2
1621353890000|2021-05-18 16:04:50|41208.8|41168.8|41203.2|41163.2|41208.8|41168.8|41198.8|41158.8|18
1621353900000|2021-05-18 16:05:00|41198.8|41158.8|41204.3|41164.3|41204.3|41164.3|41188.8|41148.8|7
1621353910000|2021-05-18 16:05:10|41208.8|41168.8|41214.3|41174.3|41214.3|41174.3|41208.8|41168.8|5
1621353920000|2021-05-18 16:05:20|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|0
1621353930000|2021-05-18 16:05:30|41213.8|41173.8|41208.8|41168.8|41213.8|41173.8|41208.8|41168.8|1
1621353940000|2021-05-18 16:05:40|41199.3|41159.3|41194.3|41154.3|41204.3|41164.3|41194.3|41154.3|8
1621353950000|2021-05-18 16:05:50|41198.8|41158.8|41198.8|41158.8|41198.8|41158.8|41198.8|41158.8|0
1621353960000|2021-05-18 16:06:00|41204.3|41164.3|41199.3|41159.3|41204.3|41164.3|41198.8|41158.8|7
1621353970000|2021-05-18 16:06:10|41198.8|41158.8|41203.8|41163.8|41208.8|41168.8|41198.8|41158.8|13
1621353980000|2021-05-18 16:06:20|41198.8|41158.8|41198.2|41158.2|41198.8|41158.8|41194.3|41154.3|6
1621353990000|2021-05-18 16:06:30|41198.8|41158.8|41208.8|41168.8|41208.8|41168.8|41198.8|41158.8|15
1621354000000|2021-05-18 16:06:40|41204.3|41164.3|41208.8|41168.8|41208.8|41168.8|41199.3|41159.3|3
1621354010000|2021-05-18 16:06:50|41204.3|41164.3|41208.2|41168.2|41208.2|41168.2|41199.3|41159.3|7
1621354020000|2021-05-18 16:07:00|41203.8|41163.8|41204.3|41164.3|41204.3|41164.3|41203.8|41163.8|2
1621354030000|2021-05-18 16:07:10|41208.8|41168.8|41189.3|41149.3|41209.3|41169.3|41189.3|41149.3|19
1621354040000|2021-05-18 16:07:20|41198.2|41158.2|41209.3|41169.3|41209.3|41169.3|41198.2|41158.2|12
1621354050000|2021-05-18 16:07:30|41214.3|41174.3|41224.3|41184.3|41228.8|41188.8|41214.3|41174.3|16
1621354060000|2021-05-18 16:07:40|41228.8|41188.8|41224.3|41184.3|41228.8|41188.8|41224.3|41184.3|1
1621354070000|2021-05-18 16:07:50|41234.8|41194.8|41219.8|41179.8|41234.8|41194.8|41219.8|41179.8|22
1621354080000|2021-05-18 16:08:00|41210.4|41170.4|41209.8|41169.8|41210.4|41170.4|41205.4|41165.4|8
1621354090000|2021-05-18 16:08:10|41200.4|41160.4|41205.4|41165.4|41205.4|41165.4|41200.4|41160.4|4
1621354100000|2021-05-18 16:08:20|41209.8|41169.8|41205.4|41165.4|41209.8|41169.8|41205.4|41165.4|0
1621354110000|2021-05-18 16:08:30|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|0
1621354120000|2021-05-18 16:08:40|41209.8|41169.8|41185.4|41145.4|41209.8|41169.8|41180.4|41140.4|24
1621354130000|2021-05-18 16:08:50|41180.4|41140.4|41184.8|41144.8|41184.8|41144.8|41180.4|41140.4|8
1621354140000|2021-05-18 16:09:00|41185.4|41145.4|41185.4|41145.4|41189.8|41149.8|41185.4|41145.4|0
1621354150000|2021-05-18 16:09:10|41180.4|41140.4|41179.8|41139.8|41180.4|41140.4|41179.3|41139.3|4
1621354160000|2021-05-18 16:09:20|41180.4|41140.4|41184.3|41144.3|41189.8|41149.8|41180.4|41140.4|6
1621354170000|2021-05-18 16:09:30|41189.3|41149.3|41185.4|41145.4|41189.8|41149.8|41185.4|41145.4|4
1621354180000|2021-05-18 16:09:40|41189.8|41149.8|41190.4|41150.4|41194.8|41154.8|41189.8|41149.8|5
1621354190000|2021-05-18 16:09:50|41190.9|41150.9|41199.8|41159.8|41200.4|41160.4|41190.9|41150.9|7
1621354200000|2021-05-18 16:10:00|41195.4|41155.4|41205.4|41165.4|41209.8|41169.8|41195.4|41155.4|11
1621354210000|2021-05-18 16:10:10|41209.8|41169.8|41205.4|41165.4|41209.8|41169.8|41200.4|41160.4|4
1621354220000|2021-05-18 16:10:20|41200.9|41160.9|41205.4|41165.4|41210.4|41170.4|41200.4|41160.4|4
1621354230000|2021-05-18 16:10:30|41209.8|41169.8|41190.4|41150.4|41209.8|41169.8|41190.4|41150.4|12
1621354240000|2021-05-18 16:10:40|41195.4|41155.4|41190.4|41150.4|41195.4|41155.4|41190.4|41150.4|6
1621354250000|2021-05-18 16:10:50|41189.3|41149.3|41185.4|41145.4|41190.4|41150.4|41180.4|41140.4|6
1621354260000|2021-05-18 16:11:00|41180.9|41140.9|41189.8|41149.8|41189.8|41149.8|41180.4|41140.4|7
1621354270000|2021-05-18 16:11:10|41190.4|41150.4|41189.8|41149.8|41190.4|41150.4|41170.4|41130.4|8
1621354280000|2021-05-18 16:11:20|41185.4|41145.4|41190.4|41150.4|41190.4|41150.4|41180.4|41140.4|4
1621354290000|2021-05-18 16:11:30|41189.8|41149.8|41185.4|41145.4|41189.8|41149.8|41185.4|41145.4|3
1621354300000|2021-05-18 16:11:40|41180.4|41140.4|41180.4|41140.4|41184.8|41144.8|41180.4|41140.4|0
1621354310000|2021-05-18 16:11:50|41175.4|41135.4|41179.8|41139.8|41180.3|41140.3|41170.3|41130.3|0
1621354320000|2021-05-18 16:12:00|41180.3|41140.3|41184.8|41144.8|41189.3|41149.3|41180.3|41140.3|5
1621354330000|2021-05-18 16:12:10|41180.3|41140.3|41189.8|41149.8|41189.8|41149.8|41180.3|41140.3|3
1621354340000|2021-05-18 16:12:20|41185.3|41145.3|41180.3|41140.3|41185.3|41145.3|41180.3|41140.3|5
1621354350000|2021-05-18 16:12:30|41179.8|41139.8|41184.8|41144.8|41189.3|41149.3|41170.3|41130.3|3
1621354360000|2021-05-18 16:12:40|41189.8|41149.8|41184.8|41144.8|41190.3|41150.3|41180.3|41140.3|5
1621354370000|2021-05-18 16:12:50|41189.3|41149.3|41190.3|41150.3|41195.3|41155.3|41189.3|41149.3|3
1621354380000|2021-05-18 16:13:00|41185.3|41145.3|41194.8|41154.8|41194.8|41154.8|41185.3|41145.3|9
1621354390000|2021-05-18 16:13:10|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|1
1621354400000|2021-05-18 16:13:20|41195.3|41155.3|41195.3|41155.3|41195.3|41155.3|41195.3|41155.3|12
1621354410000|2021-05-18 16:13:30|41199.8|41159.8|41194.8|41154.8|41199.8|41159.8|41194.8|41154.8|1
1621354420000|2021-05-18 16:13:40|41190.3|41150.3|41195.3|41155.3|41195.3|41155.3|41190.3|41150.3|3
1621354430000|2021-05-18 16:13:50|41199.8|41159.8|41195.3|41155.3|41200.3|41160.3|41195.3|41155.3|2
1621354440000|2021-05-18 16:14:00|41194.8|41154.8|41199.3|41159.3|41199.3|41159.3|41194.8|41154.8|4
1621354450000|2021-05-18 16:14:10|41194.8|41154.8|41194.8|41154.8|41194.8|41154.8|41194.8|41154.8|2
1621354460000|2021-05-18 16:14:20|41190.3|41150.3|41194.8|41154.8|41194.8|41154.8|41189.8|41149.8|5
1621354470000|2021-05-18 16:14:30|41190.3|41150.3|41194.8|41154.8|41194.8|41154.8|41190.3|41150.3|3
1621354480000|2021-05-18 16:14:40|||||||||1
1621354490000|2021-05-18 16:14:50|41184.8|41144.8|41180.3|41140.3|41184.8|41144.8|41179.8|41139.8|1
1621354500000|2021-05-18 16:15:00|41179.8|41139.8|41169.8|41129.8|41179.8|41139.8|41169.3|41129.3|11
1621354510000|2021-05-18 16:15:10|41169.3|41129.3|41159.8|41119.8|41169.8|41129.8|41159.8|41119.8|9
1621354520000|2021-05-18 16:15:20|41149.8|41109.8|41178.7|41138.7|41188.2|41148.2|41149.8|41109.8|27
1621354530000|2021-05-18 16:15:30|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|9
1621354540000|2021-05-18 16:15:40|41198.7|41158.7|41208.7|41168.7|41208.7|41168.7|41198.7|41158.7|2
1621354550000|2021-05-18 16:15:50|41213.7|41173.7|41198.7|41158.7|41213.7|41173.7|41198.7|41158.7|3
1621354570000|2021-05-18 16:16:10|41194.3|41154.3|41183.7|41143.7|41194.3|41154.3|41183.7|41143.7|11
1621354580000|2021-05-18 16:16:20|41184.3|41144.3|41174.3|41134.3|41188.7|41148.7|41168.7|41128.7|19
1621354590000|2021-05-18 16:16:30|41178.7|41138.7|41174.3|41134.3|41178.7|41138.7|41174.3|41134.3|2
1621354600000|2021-05-18 16:16:40|41178.7|41138.7|41158.7|41118.7|41178.7|41138.7|41158.7|41118.7|17
1621354610000|2021-05-18 16:16:50|41163.2|41123.2|41168.7|41128.7|41173.2|41133.2|41163.2|41123.2|7
1621354620000|2021-05-18 16:17:00|41163.2|41123.2|41168.7|41128.7|41168.7|41128.7|41158.7|41118.7|1
1621354630000|2021-05-18 16:17:10|41173.2|41133.2|41168.7|41128.7|41173.2|41133.2|41168.7|41128.7|7
1621354640000|2021-05-18 16:17:20|41173.2|41133.2|41173.2|41133.2|41178.2|41138.2|41168.7|41128.7|5
1621354650000|2021-05-18 16:17:30|||||||||1
1621354660000|2021-05-18 16:17:40|41168.7|41128.7|41178.2|41138.2|41178.2|41138.2|41168.2|41128.2|8
1621354670000|2021-05-18 16:17:50|41173.2|41133.2|41178.2|41138.2|41178.2|41138.2|41168.7|41128.7|6
1621354680000|2021-05-18 16:18:00|41173.2|41133.2|41168.2|41128.2|41173.2|41133.2|41168.2|41128.2|2
1621354690000|2021-05-18 16:18:10|41168.7|41128.7|41173.2|41133.2|41173.7|41133.7|41168.2|41128.2|5
1621354700000|2021-05-18 16:18:20|41168.7|41128.7|41173.2|41133.2|41173.2|41133.2|41168.2|41128.2|0
1621354710000|2021-05-18 16:18:30|41177.6|41137.6|41188.7|41148.7|41188.7|41148.7|41177.6|41137.6|14
1621354720000|2021-05-18 16:18:40|41188.2|41148.2|41178.7|41138.7|41188.2|41148.2|41178.2|41138.2|9
1621354730000|2021-05-18 16:18:50|41193.2|41153.2|41197.6|41157.6|41197.6|41157.6|41193.2|41153.2|6
1621354740000|2021-05-18 16:19:00|41193.2|41153.2|41197.6|41157.6|41198.2|41158.2|41188.2|41148.2|7
1621354750000|2021-05-18 16:19:10|41193.2|41153.2|41187.6|41147.6|41193.2|41153.2|41183.2|41143.2|4
1621354760000|2021-05-18 16:19:20|41188.7|41148.7|41197.6|41157.6|41202.6|41162.6|41188.7|41148.7|14
1621354770000|2021-05-18 16:19:30|41202.6|41162.6|41202.6|41162.6|41207.1|41167.1|41197.6|41157.6|7
1621354780000|2021-05-18 16:19:40|41198.2|41158.2|41202.6|41162.6|41202.6|41162.6|41198.2|41158.2|0
1621354790000|2021-05-18 16:19:50|41197.6|41157.6|41202.6|41162.6|41202.6|41162.6|41193.2|41153.2|24
1621354800000|2021-05-18 16:20:00|41198.2|41158.2|41188.2|41148.2|41198.2|41158.2|41187.6|41147.6|8
1621354810000|2021-05-18 16:20:10|41187.6|41147.6|41188.2|41148.2|41188.2|41148.2|41187.6|41147.6|0
1621354820000|2021-05-18 16:20:20|41187.6|41147.6|41192.1|41152.1|41193.2|41153.2|41187.6|41147.6|6
1621354830000|2021-05-18 16:20:30|41192.6|41152.6|41187.6|41147.6|41197.6|41157.6|41187.6|41147.6|2
1621354840000|2021-05-18 16:20:40|41188.2|41148.2|41187.6|41147.6|41188.2|41148.2|41187.6|41147.6|4
1621354850000|2021-05-18 16:20:50|41183.2|41143.2|41177.6|41137.6|41187.6|41147.6|41168.2|41128.2|17
1621354860000|2021-05-18 16:21:00|41187.6|41147.6|41182.6|41142.6|41188.2|41148.2|41182.6|41142.6|15
1621354870000|2021-05-18 16:21:10|41178.2|41138.2|41187.6|41147.6|41187.6|41147.6|41177.6|41137.6|13
1621354880000|2021-05-18 16:21:20|41201|41161|41182.1|41142.1|41201.6|41161.6|41182.1|41142.1|9
1621354890000|2021-05-18 16:21:30|41181.6|41141.6|41182.1|41142.1|41186.6|41146.6|41181.6|41141.6|4
1621354900000|2021-05-18 16:21:40|41176.6|41136.6|41172.1|41132.1|41176.6|41136.6|41167.1|41127.1|10
1621354910000|2021-05-18 16:21:50|41176.6|41136.6|41186.6|41146.6|41186.6|41146.6|41176.6|41136.6|14
1621354920000|2021-05-18 16:22:00|41196.6|41156.6|41202.1|41162.1|41206.6|41166.6|41196.6|41156.6|9
1621354930000|2021-05-18 16:22:10|41202.6|41162.6|41202.1|41162.1|41206.6|41166.6|41196.6|41156.6|4
1621354940000|2021-05-18 16:22:20|41197.1|41157.1|41202.1|41162.1|41202.1|41162.1|41197.1|41157.1|1
1621354950000|2021-05-18 16:22:30|41206.6|41166.6|41212.1|41172.1|41212.1|41172.1|41202.1|41162.1|8
1621354960000|2021-05-18 16:22:40|41216.6|41176.6|41202.1|41162.1|41216.6|41176.6|41202.1|41162.1|6
1621354970000|2021-05-18 16:22:50|41197.6|41157.6|41197.6|41157.6|41202.1|41162.1|41197.1|41157.1|9
1621354980000|2021-05-18 16:23:00|41193.2|41153.2|41187.6|41147.6|41202.1|41162.1|41187.6|41147.6|8
1621354990000|2021-05-18 16:23:10|41192.1|41152.1|41197.6|41157.6|41198.2|41158.2|41192.1|41152.1|8
1621355000000|2021-05-18 16:23:20|41198.2|41158.2|41207.6|41167.6|41207.6|41167.6|41198.2|41158.2|13
1621355010000|2021-05-18 16:23:30|41202.6|41162.6|41203.2|41163.2|41203.2|41163.2|41202.6|41162.6|4
1621355020000|2021-05-18 16:23:40|41207.6|41167.6|41202.1|41162.1|41207.6|41167.6|41197.6|41157.6|4
1621355030000|2021-05-18 16:23:50|41197.6|41157.6|41198.2|41158.2|41202.6|41162.6|41197.6|41157.6|2
1621355040000|2021-05-18 16:24:00|41197.6|41157.6|41193.2|41153.2|41198.2|41158.2|41188.2|41148.2|9
1621355050000|2021-05-18 16:24:10|41188.2|41148.2|41193.2|41153.2|41197.6|41157.6|41187.6|41147.6|2
1621355060000|2021-05-18 16:24:20|41188.7|41148.7|41187.6|41147.6|41188.7|41148.7|41187.6|41147.6|4
1621355070000|2021-05-18 16:24:30|41183.2|41143.2|41178.7|41138.7|41187.6|41147.6|41178.7|41138.7|9
1621355080000|2021-05-18 16:24:40|41178.2|41138.2|41177.6|41137.6|41178.2|41138.2|41168.2|41128.2|9
1621355090000|2021-05-18 16:24:50|41173.2|41133.2|41177.6|41137.6|41177.6|41137.6|41173.2|41133.2|3
1621355100000|2021-05-18 16:25:00|41178.2|41138.2|41177.6|41137.6|41178.2|41138.2|41177.6|41137.6|7
1621355110000|2021-05-18 16:25:10|41178.2|41138.2|41183.2|41143.2|41187.6|41147.6|41178.2|41138.2|3
1621355120000|2021-05-18 16:25:20|41178.2|41138.2|41177.6|41137.6|41183.2|41143.2|41177.6|41137.6|11
1621355130000|2021-05-18 16:25:30|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|41177.6|41137.6|5
1621355140000|2021-05-18 16:25:40|41177.6|41137.6|41177.6|41137.6|41178.2|41138.2|41177.6|41137.6|12
1621355150000|2021-05-18 16:25:50|41168.2|41128.2|41173.2|41133.2|41173.2|41133.2|41167.6|41127.6|8
1621355160000|2021-05-18 16:26:00|41168.7|41128.7|41177.6|41137.6|41177.6|41137.6|41168.7|41128.7|4
1621355170000|2021-05-18 16:26:10|41173.1|41133.1|41177.1|41137.1|41177.6|41137.6|41173.1|41133.1|2
1621355180000|2021-05-18 16:26:20|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|41177.6|41137.6|12
1621355190000|2021-05-18 16:26:30|41187.1|41147.1|41187.6|41147.6|41187.6|41147.6|41187.1|41147.1|11
1621355200000|2021-05-18 16:26:40|41188.1|41148.1|41187.6|41147.6|41188.1|41148.1|41187.6|41147.6|1
1621355210000|2021-05-18 16:26:50|41188.1|41148.1|41183.1|41143.1|41188.1|41148.1|41178.1|41138.1|3
1621355220000|2021-05-18 16:27:00|41187.6|41147.6|41183.1|41143.1|41188.1|41148.1|41183.1|41143.1|2
1621355230000|2021-05-18 16:27:10|||||||||3
1621355240000|2021-05-18 16:27:20|41178.1|41138.1|41187.6|41147.6|41187.6|41147.6|41177.6|41137.6|5
1621355250000|2021-05-18 16:27:30|41188.1|41148.1|41187.6|41147.6|41188.1|41148.1|41183.1|41143.1|8
1621355260000|2021-05-18 16:27:40|41178.1|41138.1|41177.6|41137.6|41187.6|41147.6|41177.6|41137.6|4
1621355270000|2021-05-18 16:27:50|41178.1|41138.1|41183.1|41143.1|41187.6|41147.6|41178.1|41138.1|3
1621355280000|2021-05-18 16:28:00|41178.7|41138.7|41183.1|41143.1|41187.6|41147.6|41178.1|41138.1|27
1621355290000|2021-05-18 16:28:10|41187.6|41147.6|41192.6|41152.6|41197.1|41157.1|41187.6|41147.6|10
1621355300000|2021-05-18 16:28:20|41197.1|41157.1|41203.1|41163.1|41203.1|41163.1|41192.6|41152.6|13
1621355310000|2021-05-18 16:28:30|41198.7|41158.7|41208.1|41168.1|41208.1|41168.1|41198.1|41158.1|5
1621355320000|2021-05-18 16:28:40|41207.6|41167.6|41208.1|41168.1|41208.1|41168.1|41207.6|41167.6|1
1621355330000|2021-05-18 16:28:50|41207.6|41167.6|41193.1|41153.1|41207.6|41167.6|41188.7|41148.7|6
1621355340000|2021-05-18 16:29:00|41188.1|41148.1|41193.1|41153.1|41193.1|41153.1|41188.1|41148.1|1
1621355350000|2021-05-18 16:29:10|41188.1|41148.1|41188.1|41148.1|41193.1|41153.1|41188.1|41148.1|8
1621355360000|2021-05-18 16:29:20|41178.1|41138.1|41193.1|41153.1|41198.1|41158.1|41178.1|41138.1|10
1621355370000|2021-05-18 16:29:30|41198.1|41158.1|41198.1|41158.1|41198.1|41158.1|41188.1|41148.1|9
1621355380000|2021-05-18 16:29:40|41193.1|41153.1|41198.1|41158.1|41198.1|41158.1|41193.1|41153.1|3
1621355390000|2021-05-18 16:29:50|41193.1|41153.1|41198.1|41158.1|41203.7|41163.7|41193.1|41153.1|14
1621355400000|2021-05-18 16:30:00|||||||||11
1621355410000|2021-05-18 16:30:10|41193.1|41153.1|41198.1|41158.1|41207.6|41167.6|41188.1|41148.1|12
1621355420000|2021-05-18 16:30:20|41197.6|41157.6|41197.6|41157.6|41197.6|41157.6|41197.6|41157.6|2
1621355430000|2021-05-18 16:30:30|41203.1|41163.1|41197.6|41157.6|41203.1|41163.1|41197.6|41157.6|5
1621355440000|2021-05-18 16:30:40|41202.6|41162.6|41203.1|41163.1|41203.1|41163.1|41202.6|41162.6|4
1621355450000|2021-05-18 16:30:50|41202.6|41162.6|41207.6|41167.6|41207.6|41167.6|41197.6|41157.6|2
1621355460000|2021-05-18 16:31:00|41208.1|41168.1|41217.6|41177.6|41217.6|41177.6|41208.1|41168.1|7
1621355470000|2021-05-18 16:31:10|||||||||2
1621355480000|2021-05-18 16:31:20|41213.1|41173.1|41208.1|41168.1|41217.6|41177.6|41208.1|41168.1|15
1621355490000|2021-05-18 16:31:30|41212.6|41172.6|41202.6|41162.6|41212.6|41172.6|41202.6|41162.6|14
1621355500000|2021-05-18 16:31:40|41197.6|41157.6|41197.6|41157.6|41197.6|41157.6|41197.6|41157.6|0
1621355510000|2021-05-18 16:31:50|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|4
1621355520000|2021-05-18 16:32:00|41193.1|41153.1|41192.6|41152.6|41197.6|41157.6|41188.1|41148.1|3
1621355530000|2021-05-18 16:32:10|41188.1|41148.1|41197.6|41157.6|41197.6|41157.6|41188.1|41148.1|0
1621355540000|2021-05-18 16:32:20|||||||||2
1621355550000|2021-05-18 16:32:30|41192.6|41152.6|41192.6|41152.6|41192.6|41152.6|41192.6|41152.6|2
1621355560000|2021-05-18 16:32:40|41197|41157|41207.6|41167.6|41207.6|41167.6|41197|41157|4
1621355570000|2021-05-18 16:32:50|41217.6|41177.6|41227|41187|41227|41187|41217.6|41177.6|21
1621355580000|2021-05-18 16:33:00|41222.6|41182.6|41222.6|41182.6|41227|41187|41217.6|41177.6|2
1621355590000|2021-05-18 16:33:10|41227|41187|41227|41187|41227|41187|41227|41187|0
1621355610000|2021-05-18 16:33:30|41228.1|41188.1|41227.6|41187.6|41228.1|41188.1|41227.6|41187.6|0
1621355620000|2021-05-18 16:33:40|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|3
1621355630000|2021-05-18 16:33:50|41227.6|41187.6|41228.1|41188.1|41228.1|41188.1|41208.7|41168.7|24
1621355640000|2021-05-18 16:34:00|41228.7|41188.7|41223.1|41183.1|41228.7|41188.7|41218.7|41178.7|4
1621355650000|2021-05-18 16:34:10|41218.7|41178.7|41218.1|41178.1|41218.7|41178.7|41208.7|41168.7|9
1621355660000|2021-05-18 16:34:20|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.1|41178.1|2
1621355670000|2021-05-18 16:34:30|41223.1|41183.1|41213.7|41173.7|41223.1|41183.1|41213.7|41173.7|5
1621355680000|2021-05-18 16:34:40|41209.2|41169.2|41218.1|41178.1|41218.1|41178.1|41208.7|41168.7|4
1621355690000|2021-05-18 16:34:50|41218.7|41178.7|41213.7|41173.7|41218.7|41178.7|41213.7|41173.7|3
1621355700000|2021-05-18 16:35:00|41214.2|41174.2|41208.7|41168.7|41218.7|41178.7|41208.7|41168.7|6
1621355710000|2021-05-18 16:35:10|41208.1|41168.1|41213.1|41173.1|41213.1|41173.1|41208.1|41168.1|1
1621355720000|2021-05-18 16:35:20|41213.7|41173.7|41208.7|41168.7|41213.7|41173.7|41208.7|41168.7|1
1621355730000|2021-05-18 16:35:30|41208.1|41168.1|41208.7|41168.7|41208.7|41168.7|41208.1|41168.1|1
1621355740000|2021-05-18 16:35:40|41208.6|41168.6|41203.1|41163.1|41208.6|41168.6|41198.6|41158.6|5
1621355750000|2021-05-18 16:35:50|41198.6|41158.6|41203.1|41163.1|41208.1|41168.1|41198.6|41158.6|1
1621355760000|2021-05-18 16:36:00|41198.6|41158.6|41198.6|41158.6|41198.6|41158.6|41198.6|41158.6|3
1621355770000|2021-05-18 16:36:10|41203.1|41163.1|41193.6|41153.6|41203.1|41163.1|41193.6|41153.6|15
1621355780000|2021-05-18 16:36:20|41198.1|41158.1|41198.1|41158.1|41198.1|41158.1|41198.1|41158.1|1
1621355790000|2021-05-18 16:36:30|||||||||2
1621355800000|2021-05-18 16:36:40|41193.6|41153.6|41193.1|41153.1|41198.6|41158.6|41188.6|41148.6|19
1621355810000|2021-05-18 16:36:50|41188.6|41148.6|41193.1|41153.1|41193.1|41153.1|41188.6|41148.6|1
1621355820000|2021-05-18 16:37:00|41188.6|41148.6|41188.6|41148.6|41193.1|41153.1|41188.6|41148.6|9
1621355830000|2021-05-18 16:37:10|41188.1|41148.1|41183.1|41143.1|41188.1|41148.1|41183.1|41143.1|14
1621355840000|2021-05-18 16:37:20|41178.6|41138.6|41183.1|41143.1|41183.1|41143.1|41178.6|41138.6|0
1621355850000|2021-05-18 16:37:30|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|6
1621355860000|2021-05-18 16:37:40|||||||||7
1621355870000|2021-05-18 16:37:50|||||||||8
1621355880000|2021-05-18 16:38:00|41173.1|41133.1|41188.1|41148.1|41188.6|41148.6|41173.1|41133.1|16
1621355890000|2021-05-18 16:38:10|41188.6|41148.6|41183.1|41143.1|41188.6|41148.6|41178.6|41138.6|7
1621355900000|2021-05-18 16:38:20|41188.1|41148.1|41203.1|41163.1|41207.6|41167.6|41188.1|41148.1|25
1621355910000|2021-05-18 16:38:30|41198.6|41158.6|41198.1|41158.1|41198.6|41158.6|41197.6|41157.6|7
1621355920000|2021-05-18 16:38:40|41197.6|41157.6|41193.1|41153.1|41197.6|41157.6|41188.1|41148.1|22
1621355930000|2021-05-18 16:38:50|41197.6|41157.6|41188.1|41148.1|41198.1|41158.1|41188.1|41148.1|14
1621355940000|2021-05-18 16:39:00|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|41178.1|41138.1|1
1621355950000|2021-05-18 16:39:10|41183.1|41143.1|41183.1|41143.1|41187.6|41147.6|41183.1|41143.1|10
1621355960000|2021-05-18 16:39:20|41187.6|41147.6|41193.1|41153.1|41197.6|41157.6|41187.6|41147.6|8
1621355970000|2021-05-18 16:39:30|41188.6|41148.6|41183.1|41143.1|41188.6|41148.6|41183.1|41143.1|4
1621355980000|2021-05-18 16:39:40|41178.6|41138.6|41187.6|41147.6|41188.1|41148.1|41178.1|41138.1|2
1621355990000|2021-05-18 16:39:50|41192.6|41152.6|41188.6|41148.6|41193.1|41153.1|41187.6|41147.6|0
1621356000000|2021-05-18 16:40:00|41193.1|41153.1|41193.1|41153.1|41193.1|41153.1|41188.1|41148.1|3
1621356010000|2021-05-18 16:40:10|41188.1|41148.1|41197.6|41157.6|41197.6|41157.6|41183.1|41143.1|33
1621356020000|2021-05-18 16:40:20|41198.1|41158.1|41207.6|41167.6|41207.6|41167.6|41197.6|41157.6|21
1621356030000|2021-05-18 16:40:30|41202.6|41162.6|41202.6|41162.6|41207.6|41167.6|41198.1|41158.1|4
1621356040000|2021-05-18 16:40:40|41207|41167|41207.6|41167.6|41207.6|41167.6|41198.1|41158.1|3
1621356050000|2021-05-18 16:40:50|41213.1|41173.1|41203.1|41163.1|41217.6|41177.6|41203.1|41163.1|28
1621356060000|2021-05-18 16:41:00|41208.1|41168.1|41213.1|41173.1|41218.1|41178.1|41208.1|41168.1|9
1621356070000|2021-05-18 16:41:10|41218.6|41178.6|41243.1|41203.1|41247.6|41207.6|41218.6|41178.6|25
1621356080000|2021-05-18 16:41:20|41237.6|41197.6|41237.6|41197.6|41243.1|41203.1|41237.6|41197.6|7
1621356090000|2021-05-18 16:41:30|41228.6|41188.6|41233.1|41193.1|41233.1|41193.1|41228.1|41188.1|22
1621356100000|2021-05-18 16:41:40|41228.6|41188.6|41237.5|41197.5|41237.6|41197.6|41228.1|41188.1|12
1621356110000|2021-05-18 16:41:50|41228.6|41188.6|41238.6|41198.6|41238.6|41198.6|41218.6|41178.6|21
1621356120000|2021-05-18 16:42:00|41238.1|41198.1|41237.5|41197.5|41238.1|41198.1|41237.5|41197.5|27
1621356130000|2021-05-18 16:42:10|41228.6|41188.6|41237.5|41197.5|41237.5|41197.5|41228.6|41188.6|23
1621356150000|2021-05-18 16:42:30|||||||||19
1621356160000|2021-05-18 16:42:40|41238.6|41198.6|41238.1|41198.1|41238.6|41198.6|41238.1|41198.1|6
1621356170000|2021-05-18 16:42:50|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|7
1621356180000|2021-05-18 16:43:00|41238.1|41198.1|41238.1|41198.1|41238.1|41198.1|41233.6|41193.6|16
1621356190000|2021-05-18 16:43:10|41228.6|41188.6|41238.1|41198.1|41238.1|41198.1|41228.6|41188.6|9
1621356200000|2021-05-18 16:43:20|41233.1|41193.1|41228.1|41188.1|41233.1|41193.1|41228.1|41188.1|8
1621356210000|2021-05-18 16:43:30|41228.6|41188.6|41223.1|41183.1|41228.6|41188.6|41223.1|41183.1|9
1621356220000|2021-05-18 16:43:40|41218.6|41178.6|41233.1|41193.1|41237|41197|41218.6|41178.6|5
1621356230000|2021-05-18 16:43:50|41237.5|41197.5|41238.6|41198.6|41238.6|41198.6|41237.5|41197.5|8
1621356240000|2021-05-18 16:44:00|41237.5|41197.5|41237.5|41197.5|41238.1|41198.1|41233.1|41193.1|1
1621356250000|2021-05-18 16:44:10|41238.1|41198.1|41223.1|41183.1|41238.1|41198.1|41223.1|41183.1|24
1621356260000|2021-05-18 16:44:20|41227.5|41187.5|41223.1|41183.1|41227.5|41187.5|41223.1|41183.1|0
1621356270000|2021-05-18 16:44:30|41218.6|41178.6|41223.1|41183.1|41223.1|41183.1|41218.1|41178.1|10
1621356280000|2021-05-18 16:44:40|41227.5|41187.5|41233.1|41193.1|41237.5|41197.5|41223.1|41183.1|13
1621356290000|2021-05-18 16:44:50|41228.6|41188.6|41228.6|41188.6|41233.1|41193.1|41228.1|41188.1|3
1621356300000|2021-05-18 16:45:00|41228.1|41188.1|41223.1|41183.1|41228.1|41188.1|41218.6|41178.6|1
1621356310000|2021-05-18 16:45:10|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|20
1621356330000|2021-05-18 16:45:30|||||||||1
1621356340000|2021-05-18 16:45:40|41227.5|41187.5|41218.1|41178.1|41227.5|41187.5|41217.5|41177.5|3
1621356350000|2021-05-18 16:45:50|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|2
1621356360000|2021-05-18 16:46:00|41218.1|41178.1|41217.5|41177.5|41218.1|41178.1|41217.5|41177.5|0
1621356370000|2021-05-18 16:46:10|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|6
1621356390000|2021-05-18 16:46:30|||||||||1
1621356400000|2021-05-18 16:46:40|41217.5|41177.5|41218.1|41178.1|41218.1|41178.1|41217.5|41177.5|7
1621356410000|2021-05-18 16:46:50|41222.5|41182.5|41223.1|41183.1|41227.5|41187.5|41222.5|41182.5|5
1621356420000|2021-05-18 16:47:00|41227|41187|41222.5|41182.5|41227.5|41187.5|41218.1|41178.1|0
1621356430000|2021-05-18 16:47:10|41218.1|41178.1|41222.5|41182.5|41222.5|41182.5|41217.5|41177.5|2
1621356440000|2021-05-18 16:47:20|41218.1|41178.1|41217.5|41177.5|41218.1|41178.1|41217.5|41177.5|2
1621356450000|2021-05-18 16:47:30|41222|41182|41217.5|41177.5|41222.5|41182.5|41217.5|41177.5|1
1621356460000|2021-05-18 16:47:40|41218.1|41178.1|41217.5|41177.5|41218.1|41178.1|41217.5|41177.5|2
1621356470000|2021-05-18 16:47:50|41213.1|41173.1|41207.5|41167.5|41213.1|41173.1|41207.5|41167.5|1
1621356480000|2021-05-18 16:48:00|41212.5|41172.5|41212|41172|41212.5|41172.5|41202|41162|22
1621356500000|2021-05-18 16:48:20|41207.5|41167.5|41202|41162|41207.5|41167.5|41202|41162|4
1621356510000|2021-05-18 16:48:30|41207.5|41167.5|41212|41172|41212|41172|41207.5|41167.5|4
1621356520000|2021-05-18 16:48:40|41212.5|41172.5|41202.5|41162.5|41212.5|41172.5|41198.1|41158.1|17
1621356530000|2021-05-18 16:48:50|41203.1|41163.1|41198.1|41158.1|41203.1|41163.1|41197.5|41157.5|3
1621356540000|2021-05-18 16:49:00|41198.6|41158.6|41193.1|41153.1|41207.5|41167.5|41193.1|41153.1|6
1621356550000|2021-05-18 16:49:10|41197.5|41157.5|41202.5|41162.5|41203.1|41163.1|41197.5|41157.5|6
1621356560000|2021-05-18 16:49:20|41203.1|41163.1|41207.5|41167.5|41208.1|41168.1|41202.5|41162.5|8
1621356570000|2021-05-18 16:49:30|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|3
1621356580000|2021-05-18 16:49:40|41198.1|41158.1|41203.1|41163.1|41207.5|41167.5|41198.1|41158.1|2
1621356590000|2021-05-18 16:49:50|41202.5|41162.5|41203.1|41163.1|41207.5|41167.5|41202.5|41162.5|0
1621356600000|2021-05-18 16:50:00|41207.5|41167.5|41217.5|41177.5|41217.5|41177.5|41207.5|41167.5|6
1621356610000|2021-05-18 16:50:10|||||||||4
1621356620000|2021-05-18 16:50:20|41218.1|41178.1|41217.5|41177.5|41218.1|41178.1|41217.5|41177.5|0
1621356630000|2021-05-18 16:50:30|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41208.1|41168.1|7
1621356640000|2021-05-18 16:50:40|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|1
1621356650000|2021-05-18 16:50:50|41218.1|41178.1|41212.5|41172.5|41218.1|41178.1|41212.5|41172.5|3
1621356660000|2021-05-18 16:51:00|41217.5|41177.5|41218.1|41178.1|41218.1|41178.1|41207.5|41167.5|13
1621356670000|2021-05-18 16:51:10|41217.5|41177.5|41223.1|41183.1|41227.5|41187.5|41217.5|41177.5|4
1621356680000|2021-05-18 16:51:20|41227.5|41187.5|41223.1|41183.1|41227.5|41187.5|41218.6|41178.6|4
1621356690000|2021-05-18 16:51:30|41223|41183|41223.6|41183.6|41228.6|41188.6|41218.6|41178.6|1
1621356700000|2021-05-18 16:51:40|41218.6|41178.6|41218.6|41178.6|41218.6|41178.6|41218.6|41178.6|1
1621356710000|2021-05-18 16:51:50|41213|41173|41208.6|41168.6|41213|41173|41203|41163|8
1621356720000|2021-05-18 16:52:00|41213.6|41173.6|41203.6|41163.6|41213.6|41173.6|41203.6|41163.6|3
1621356730000|2021-05-18 16:52:10|41198.6|41158.6|41203.6|41163.6|41203.6|41163.6|41198.6|41158.6|1
1621356740000|2021-05-18 16:52:20|41208|41168|41198.6|41158.6|41208.6|41168.6|41198.6|41158.6|7
1621356750000|2021-05-18 16:52:30|41194.1|41154.1|41198.6|41158.6|41198.6|41158.6|41194.1|41154.1|2
1621356760000|2021-05-18 16:52:40|||||||||2
1621356770000|2021-05-18 16:52:50|41204.1|41164.1|41208.6|41168.6|41208.6|41168.6|41203|41163|1
1621356780000|2021-05-18 16:53:00|41204.1|41164.1|41208.6|41168.6|41208.6|41168.6|41203.6|41163.6|3
1621356790000|2021-05-18 16:53:10|41213|41173|41213.6|41173.6|41213.6|41173.6|41213|41173|12
1621356800000|2021-05-18 16:53:20|41218|41178|41213.6|41173.6|41218.6|41178.6|41213.6|41173.6|2
1621356810000|2021-05-18 16:53:30|41218|41178|41223|41183|41223.6|41183.6|41218|41178|10
1621356820000|2021-05-18 16:53:40|41218.6|41178.6|41218.6|41178.6|41218.6|41178.6|41218.6|41178.6|0
1621356830000|2021-05-18 16:53:50|41223|41183|41228.6|41188.6|41228.6|41188.6|41218.6|41178.6|3
1621356840000|2021-05-18 16:54:00|41228|41188|41233|41193|41233|41193|41228|41188|7
1621356850000|2021-05-18 16:54:10|41237.5|41197.5|41238.6|41198.6|41238.6|41198.6|41237.5|41197.5|0
1621356860000|2021-05-18 16:54:20|||||||||3
1621356870000|2021-05-18 16:54:30|41247.5|41207.5|41238.6|41198.6|41248|41208|41238.6|41198.6|17
1621356880000|2021-05-18 16:54:40|41233.6|41193.6|41233.6|41193.6|41233.6|41193.6|41233.6|41193.6|3
1621356890000|2021-05-18 16:54:50|41234.1|41194.1|41234.1|41194.1|41234.1|41194.1|41234.1|41194.1|5
1621356900000|2021-05-18 16:55:00|41233.6|41193.6|41223.6|41183.6|41233.6|41193.6|41223.6|41183.6|4
1621356910000|2021-05-18 16:55:10|41224.1|41184.1|41233|41193|41233.6|41193.6|41224.1|41184.1|5
1621356920000|2021-05-18 16:55:20|41238|41198|41243|41203|41243.6|41203.6|41238|41198|23
1621356930000|2021-05-18 16:55:30|41238.6|41198.6|41243|41203|41243.6|41203.6|41238.6|41198.6|3
1621356940000|2021-05-18 16:55:40|41243.6|41203.6|41248|41208|41248|41208|41243.6|41203.6|0
1621356950000|2021-05-18 16:55:50|41243|41203|41248|41208|41248|41208|41243|41203|2
1621356960000|2021-05-18 16:56:00|41248.6|41208.6|41248.6|41208.6|41248.6|41208.6|41243.6|41203.6|21
1621356970000|2021-05-18 16:56:10|41258|41218|41278.6|41238.6|41278.6|41238.6|41258|41218|27
1621356980000|2021-05-18 16:56:20|41279.1|41239.1|41283.6|41243.6|41288.6|41248.6|41279.1|41239.1|13
1621356990000|2021-05-18 16:56:30|41288|41248|41288|41248|41288|41248|41283|41243|1
1621357000000|2021-05-18 16:56:40|||||||||1
1621357010000|2021-05-18 16:56:50|41293|41253|41288|41248|41293|41253|41288|41248|7
1621357020000|2021-05-18 16:57:00|41288.6|41248.6|41288|41248|41298|41258|41288|41248|28
1621357030000|2021-05-18 16:57:10|41287.5|41247.5|41287.5|41247.5|41288|41248|41287.5|41247.5|0
1621357040000|2021-05-18 16:57:20|41288|41248|41287.5|41247.5|41288.6|41248.6|41287.5|41247.5|0
1621357050000|2021-05-18 16:57:30|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|1
1621357060000|2021-05-18 16:57:40|41288|41248|41288|41248|41288|41248|41287.5|41247.5|24
1621357070000|2021-05-18 16:57:50|41287.5|41247.5|41287.5|41247.5|41287.5|41247.5|41283|41243|13
1621357080000|2021-05-18 16:58:00|||||||||1
1621357090000|2021-05-18 16:58:10|41283|41243|41287.5|41247.5|41287.5|41247.5|41283|41243|3
1621357100000|2021-05-18 16:58:20|41288|41248|41278.6|41238.6|41288|41248|41278.6|41238.6|0
1621357110000|2021-05-18 16:58:30|41278|41238|41282.5|41242.5|41283|41243|41278|41238|11
1621357120000|2021-05-18 16:58:40|41278|41238|41282.5|41242.5|41282.5|41242.5|41278|41238|3
1621357130000|2021-05-18 16:58:50|41288|41248|41283|41243|41291.9|41251.9|41283|41243|12
1621357140000|2021-05-18 16:59:00|||||||||2
1621357160000|2021-05-18 16:59:20|41287.5|41247.5|41296.9|41256.9|41296.9|41256.9|41287.5|41247.5|3
1621357170000|2021-05-18 16:59:30|41287.5|41247.5|41288|41248|41292.5|41252.5|41287.5|41247.5|3
1621357180000|2021-05-18 16:59:40|41287.5|41247.5|41287.5|41247.5|41287.5|41247.5|41287.5|41247.5|2
1621357190000|2021-05-18 16:59:50|41278|41238|41283|41243|41288|41248|41278|41238|2
1621357200000|2021-05-18 17:00:00|41287.5|41247.5|41288.6|41248.6|41288.6|41248.6|41283|41243|4
1621357210000|2021-05-18 17:00:10|41287.5|41247.5|41273.6|41233.6|41287.5|41247.5|41273|41233|40
1621357220000|2021-05-18 17:00:20|41268|41228|41268|41228|41268|41228|41268|41228|7
1621357230000|2021-05-18 17:00:30|41272.5|41232.5|41273|41233|41273|41233|41268|41228|1
1621357240000|2021-05-18 17:00:40|41268.6|41228.6|41268|41228|41273|41233|41268|41228|7
1621357250000|2021-05-18 17:00:50|||||||||1
1621357270000|2021-05-18 17:01:10|41277.5|41237.5|41268|41228|41277.5|41237.5|41268|41228|3
1621357280000|2021-05-18 17:01:20|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|3
1621357290000|2021-05-18 17:01:30|41258|41218|41257.5|41217.5|41258|41218|41257.5|41217.5|8
1621357300000|2021-05-18 17:01:40|41253|41213|41253|41213|41257.5|41217.5|41253|41213|14
1621357310000|2021-05-18 17:01:50|41248.5|41208.5|41253|41213|41253|41213|41248.5|41208.5|18
1621357320000|2021-05-18 17:02:00|41258|41218|41258.5|41218.5|41258.5|41218.5|41258|41218|2
1621357330000|2021-05-18 17:02:10|41253|41213|41258.5|41218.5|41258.5|41218.5|41253|41213|1
1621357340000|2021-05-18 17:02:20|41263.5|41223.5|41268|41228|41268|41228|41263|41223|3
1621357350000|2021-05-18 17:02:30|41268.5|41228.5|41268|41228|41268.5|41228.5|41268|41228|1
1621357360000|2021-05-18 17:02:40|41268.5|41228.5|41273|41233|41278|41238|41268.5|41228.5|5
1621357370000|2021-05-18 17:02:50|41278.5|41238.5|41273.5|41233.5|41278.5|41238.5|41273|41233|0
1621357380000|2021-05-18 17:03:00|41278|41238|41273|41233|41278|41238|41273|41233|1
1621357400000|2021-05-18 17:03:20|41268.5|41228.5|41248.5|41208.5|41268.5|41228.5|41248.5|41208.5|14
1621357410000|2021-05-18 17:03:30|41253|41213|41248.5|41208.5|41253|41213|41238.5|41198.5|30
1621357420000|2021-05-18 17:03:40|41253.5|41213.5|41239.1|41199.1|41253.5|41213.5|41238.5|41198.5|9
1621357430000|2021-05-18 17:03:50|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|0
1621357440000|2021-05-18 17:04:00|41234.1|41194.1|41233.5|41193.5|41234.1|41194.1|41233.5|41193.5|1
1621357450000|2021-05-18 17:04:10|41229.1|41189.1|41233.5|41193.5|41233.5|41193.5|41228.5|41188.5|2
1621357460000|2021-05-18 17:04:20|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|1
1621357470000|2021-05-18 17:04:30|41233.5|41193.5|41238.5|41198.5|41238.5|41198.5|41233|41193|1
1621357480000|2021-05-18 17:04:40|41258|41218|41253|41213|41258|41218|41248.5|41208.5|28
1621357490000|2021-05-18 17:04:50|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|0
1621357500000|2021-05-18 17:05:00|41248|41208|41233|41193|41248|41208|41233|41193|9
1621357510000|2021-05-18 17:05:10|41238|41198|41253|41213|41253|41213|41228.5|41188.5|39
1621357520000|2021-05-18 17:05:20|41239.6|41199.6|41239.1|41199.1|41239.6|41199.6|41238.5|41198.5|4
1621357530000|2021-05-18 17:05:30|41229.6|41189.6|41229.6|41189.6|41229.6|41189.6|41229.6|41189.6|3
1621357540000|2021-05-18 17:05:40|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|2
1621357550000|2021-05-18 17:05:50|41228.5|41188.5|41224.1|41184.1|41228.5|41188.5|41224.1|41184.1|1
1621357560000|2021-05-18 17:06:00|41219.6|41179.6|41224.1|41184.1|41224.1|41184.1|41219.1|41179.1|12
1621357570000|2021-05-18 17:06:10|41228.5|41188.5|41228.5|41188.5|41228.5|41188.5|41228.5|41188.5|1
1621357580000|2021-05-18 17:06:20|41219.1|41179.1|41228.5|41188.5|41228.5|41188.5|41219.1|41179.1|45
1621357590000|2021-05-18 17:06:30|41219.1|41179.1|41228.5|41188.5|41228.5|41188.5|41219.1|41179.1|3
1621357600000|2021-05-18 17:06:40|41229.1|41189.1|41228.5|41188.5|41229.1|41189.1|41228.5|41188.5|0
1621357610000|2021-05-18 17:06:50|41233|41193|41238.5|41198.5|41238.5|41198.5|41233|41193|10
1621357620000|2021-05-18 17:07:00|41229.6|41189.6|41228.5|41188.5|41229.6|41189.6|41228.5|41188.5|0
1621357630000|2021-05-18 17:07:10|||||||||2
1621357640000|2021-05-18 17:07:20|||||||||9
1621357650000|2021-05-18 17:07:30|41224.1|41184.1|41238.5|41198.5|41238.5|41198.5|41224.1|41184.1|13
1621357660000|2021-05-18 17:07:40|41248.5|41208.5|41238.5|41198.5|41248.5|41208.5|41233.5|41193.5|22
1621357670000|2021-05-18 17:07:50|41238|41198|41228.5|41188.5|41238|41198|41228.5|41188.5|22
1621357680000|2021-05-18 17:08:00|41238.5|41198.5|41223|41183|41238.5|41198.5|41223|41183|5
1621357690000|2021-05-18 17:08:10|41218.5|41178.5|41218.5|41178.5|41218.5|41178.5|41218.5|41178.5|7
1621357700000|2021-05-18 17:08:20|41223|41183|41223|41183|41223|41183|41223|41183|9
1621357710000|2021-05-18 17:08:30|41224.1|41184.1|41222.4|41182.4|41228|41188|41222.4|41182.4|21
1621357720000|2021-05-18 17:08:40|41223|41183|41217.4|41177.4|41223|41183|41217.4|41177.4|0
1621357730000|2021-05-18 17:08:50|41221.9|41181.9|41217.4|41177.4|41222.4|41182.4|41217.4|41177.4|1
1621357740000|2021-05-18 17:09:00|41218|41178|41227.4|41187.4|41227.4|41187.4|41217.4|41177.4|3
1621357750000|2021-05-18 17:09:10|41223|41183|41223|41183|41223|41183|41223|41183|0
1621357760000|2021-05-18 17:09:20|41227.4|41187.4|41227.4|41187.4|41227.4|41187.4|41227.4|41187.4|5
1621357770000|2021-05-18 17:09:30|41232.4|41192.4|41227.4|41187.4|41232.4|41192.4|41227.4|41187.4|1
1621357780000|2021-05-18 17:09:40|41222.4|41182.4|41227.4|41187.4|41227.4|41187.4|41222.4|41182.4|11
1621357790000|2021-05-18 17:09:50|41231.9|41191.9|41227.4|41187.4|41231.9|41191.9|41227.4|41187.4|0
1621357800000|2021-05-18 17:10:00|41236.9|41196.9|41241.9|41201.9|41241.9|41201.9|41236.9|41196.9|4
1621357810000|2021-05-18 17:10:10|41237.4|41197.4|41227.4|41187.4|41243|41203|41227.4|41187.4|6
1621357820000|2021-05-18 17:10:20|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|1
1621357830000|2021-05-18 17:10:30|41213|41173|41212.4|41172.4|41216.9|41176.9|41211.9|41171.9|12
1621357840000|2021-05-18 17:10:40|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|0
1621357850000|2021-05-18 17:10:50|41223|41183|41227.4|41187.4|41227.4|41187.4|41217.4|41177.4|7
1621357860000|2021-05-18 17:11:00|41232.4|41192.4|41227.4|41187.4|41232.4|41192.4|41227.4|41187.4|6
1621357870000|2021-05-18 17:11:10|||||||||1
1621357880000|2021-05-18 17:11:20|41233|41193|41237.4|41197.4|41237.4|41197.4|41233|41193|2
1621357890000|2021-05-18 17:11:30|||||||||6
1621357900000|2021-05-18 17:11:40|41233|41193|41237.4|41197.4|41237.4|41197.4|41233|41193|3
1621357910000|2021-05-18 17:11:50|||||||||2
1621357920000|2021-05-18 17:12:00|41238|41198|41237.4|41197.4|41246.9|41206.9|41237.4|41197.4|13
1621357930000|2021-05-18 17:12:10|41243|41203|41237.4|41197.4|41243|41203|41237.4|41197.4|6
1621357940000|2021-05-18 17:12:20|41241.9|41201.9|41237.4|41197.4|41241.9|41201.9|41237.4|41197.4|1
1621357950000|2021-05-18 17:12:30|41233|41193|41242.4|41202.4|41242.4|41202.4|41228|41188|2
1621357960000|2021-05-18 17:12:40|41243|41203|41243|41203|41243|41203|41243|41203|0
1621357970000|2021-05-18 17:12:50|41237.4|41197.4|41237.4|41197.4|41238|41198|41237.4|41197.4|1
1621357980000|2021-05-18 17:13:00|41233|41193|41233|41193|41237.4|41197.4|41228|41188|9
1621357990000|2021-05-18 17:13:10|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|41233|41193|1
1621358000000|2021-05-18 17:13:20|||||||||1
1621358010000|2021-05-18 17:13:30|||||||||1
1621358020000|2021-05-18 17:13:40|41236.9|41196.9|41233|41193|41237.4|41197.4|41233|41193|2
1621358030000|2021-05-18 17:13:50|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|4
1621358040000|2021-05-18 17:14:00|41228|41188|41217.4|41177.4|41228|41188|41217.4|41177.4|2
1621358050000|2021-05-18 17:14:10|41216.9|41176.9|41217.4|41177.4|41217.4|41177.4|41216.9|41176.9|6
1621358060000|2021-05-18 17:14:20|||||||||1
1621358070000|2021-05-18 17:14:30|41216.9|41176.9|41217.4|41177.4|41221.9|41181.9|41216.9|41176.9|6
1621358080000|2021-05-18 17:14:40|||||||||3
1621358090000|2021-05-18 17:14:50|41218|41178|41217.4|41177.4|41218|41178|41217.4|41177.4|4
1621358100000|2021-05-18 17:15:00|41216.9|41176.9|41216.9|41176.9|41216.9|41176.9|41216.9|41176.9|5
1621358110000|2021-05-18 17:15:10|41217.4|41177.4|41221.9|41181.9|41221.9|41181.9|41217.4|41177.4|10
1621358120000|2021-05-18 17:15:20|41217.4|41177.4|41203|41163|41217.4|41177.4|41197.4|41157.4|17
1621358130000|2021-05-18 17:15:30|41201.9|41161.9|41207.4|41167.4|41207.4|41167.4|41198|41158|21
1621358140000|2021-05-18 17:15:40|41206.9|41166.9|41207.4|41167.4|41207.4|41167.4|41206.9|41166.9|17
1621358150000|2021-05-18 17:15:50|41206.9|41166.9|41206.9|41166.9|41207.4|41167.4|41206.9|41166.9|18
1621358160000|2021-05-18 17:16:00|41207.4|41167.4|41197.4|41157.4|41207.4|41167.4|41197.4|41157.4|6
1621358170000|2021-05-18 17:16:10|41207.4|41167.4|41207.4|41167.4|41207.4|41167.4|41206.9|41166.9|3
1621358190000|2021-05-18 17:16:30|41206.9|41166.9|41202.4|41162.4|41207.4|41167.4|41202.4|41162.4|8
1621358200000|2021-05-18 17:16:40|41203|41163|41193|41153|41207.4|41167.4|41193|41153|31
1621358210000|2021-05-18 17:16:50|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|2
1621358220000|2021-05-18 17:17:00|41192.9|41152.9|41192.9|41152.9|41197.4|41157.4|41192.9|41152.9|8
1621358230000|2021-05-18 17:17:10|||||||||17
1621358240000|2021-05-18 17:17:20|41188.5|41148.5|41187.9|41147.9|41192.4|41152.4|41187.9|41147.9|10
1621358260000|2021-05-18 17:17:40|41188.5|41148.5|41187.9|41147.9|41197.4|41157.4|41187.9|41147.9|12
1621358270000|2021-05-18 17:17:50|41187.4|41147.4|41187.4|41147.4|41187.4|41147.4|41182.9|41142.9|1
1621358280000|2021-05-18 17:18:00|41182.9|41142.9|41172.9|41132.9|41182.9|41142.9|41167.4|41127.4|26
1621358290000|2021-05-18 17:18:10|41177.4|41137.4|41182.9|41142.9|41182.9|41142.9|41172.9|41132.9|19
1621358300000|2021-05-18 17:18:20|||||||||1
1621358310000|2021-05-18 17:18:30|41177.9|41137.9|41172.9|41132.9|41177.9|41137.9|41172.9|41132.9|10
1621358320000|2021-05-18 17:18:40|41177.4|41137.4|41172.9|41132.9|41177.9|41137.9|41172.9|41132.9|5
1621358330000|2021-05-18 17:18:50|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41172.9|41132.9|12
1621358340000|2021-05-18 17:19:00|41172.9|41132.9|41172.9|41132.9|41177.4|41137.4|41167.9|41127.9|14
1621358350000|2021-05-18 17:19:10|41177.4|41137.4|41172.9|41132.9|41177.4|41137.4|41172.9|41132.9|2
1621358360000|2021-05-18 17:19:20|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|4
1621358370000|2021-05-18 17:19:30|41172.9|41132.9|41177.9|41137.9|41187.9|41147.9|41167.9|41127.9|15
1621358380000|2021-05-18 17:19:40|41182.9|41142.9|41167.9|41127.9|41182.9|41142.9|41167.9|41127.9|6
1621358390000|2021-05-18 17:19:50|41172.9|41132.9|41177.9|41137.9|41177.9|41137.9|41172.9|41132.9|4
1621358400000|2021-05-18 17:20:00|41177.4|41137.4|41172.9|41132.9|41177.9|41137.9|41167.9|41127.9|7
1621358410000|2021-05-18 17:20:10|41177.9|41137.9|41172.9|41132.9|41177.9|41137.9|41172.9|41132.9|7
1621358420000|2021-05-18 17:20:20|41177.4|41137.4|41177.4|41137.4|41177.9|41137.9|41177.4|41137.4|1
1621358430000|2021-05-18 17:20:30|41177.9|41137.9|41172.9|41132.9|41177.9|41137.9|41172.9|41132.9|1
1621358440000|2021-05-18 17:20:40|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|2
1621358450000|2021-05-18 17:20:50|41172.9|41132.9|41167.9|41127.9|41177.9|41137.9|41167.9|41127.9|2
1621358460000|2021-05-18 17:21:00|41186.9|41146.9|41177.9|41137.9|41186.9|41146.9|41177.4|41137.4|45
1621358470000|2021-05-18 17:21:10|41177.4|41137.4|41167.9|41127.9|41177.9|41137.9|41167.9|41127.9|3
1621358480000|2021-05-18 17:21:20|41186.8|41146.8|41186.8|41146.8|41186.8|41146.8|41186.8|41146.8|9
1621358490000|2021-05-18 17:21:30|||||||||17
1621358510000|2021-05-18 17:21:50|41197.4|41157.4|41187.9|41147.9|41197.4|41157.4|41187.9|41147.9|24
1621358520000|2021-05-18 17:22:00|41187.4|41147.4|41196.8|41156.8|41196.8|41156.8|41187.4|41147.4|10
1621358530000|2021-05-18 17:22:10|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|0
1621358540000|2021-05-18 17:22:20|41206.8|41166.8|41207.4|41167.4|41207.4|41167.4|41206.8|41166.8|41
1621358550000|2021-05-18 17:22:30|41217.4|41177.4|41217.9|41177.9|41217.9|41177.9|41217.4|41177.4|15
1621358560000|2021-05-18 17:22:40|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|41217.4|41177.4|11
1621358570000|2021-05-18 17:22:50|41212.9|41172.9|41217.4|41177.4|41217.4|41177.4|41212.9|41172.9|6
1621358580000|2021-05-18 17:23:00|41217.9|41177.9|41217.4|41177.4|41217.9|41177.9|41217.4|41177.4|4
1621358590000|2021-05-18 17:23:10|41217.9|41177.9|41227.4|41187.4|41227.4|41187.4|41217.9|41177.9|14
1621358600000|2021-05-18 17:23:20|||||||||2
1621358620000|2021-05-18 17:23:40|41217.4|41177.4|41222.9|41182.9|41226.8|41186.8|41212.9|41172.9|25
1621358630000|2021-05-18 17:23:50|41227.4|41187.4|41227.4|41187.4|41227.4|41187.4|41222.9|41182.9|1
1621358640000|2021-05-18 17:24:00|41227.9|41187.9|41237.9|41197.9|41237.9|41197.9|41227.9|41187.9|8
1621358650000|2021-05-18 17:24:10|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|4
1621358660000|2021-05-18 17:24:20|41238.5|41198.5|41237.9|41197.9|41238.5|41198.5|41237.9|41197.9|4
1621358670000|2021-05-18 17:24:30|41237.4|41197.4|41247.4|41207.4|41247.4|41207.4|41237.4|41197.4|2
1621358680000|2021-05-18 17:24:40|||||||||5
1621358690000|2021-05-18 17:24:50|41238.5|41198.5|41237.4|41197.4|41238.5|41198.5|41237.4|41197.4|3
1621358700000|2021-05-18 17:25:00|41237.9|41197.9|41237.4|41197.4|41242.9|41202.9|41232.9|41192.9|7
1621358710000|2021-05-18 17:25:10|41237.9|41197.9|41237.4|41197.4|41237.9|41197.9|41237.4|41197.4|3
1621358720000|2021-05-18 17:25:20|41232.9|41192.9|41217.9|41177.9|41232.9|41192.9|41217.9|41177.9|16
1621358730000|2021-05-18 17:25:30|||||||||1
1621358740000|2021-05-18 17:25:40|||||||||11
1621358750000|2021-05-18 17:25:50|41217.4|41177.4|41202.9|41162.9|41217.4|41177.4|41197.9|41157.9|26
1621358760000|2021-05-18 17:26:00|41197.9|41157.9|41187.4|41147.4|41197.9|41157.9|41187.4|41147.4|84
1621358770000|2021-05-18 17:26:10|41187.9|41147.9|41187.4|41147.4|41187.9|41147.9|41187.4|41147.4|0
1621358780000|2021-05-18 17:26:20|41187.9|41147.9|41187.4|41147.4|41187.9|41147.9|41187.4|41147.4|12
1621358790000|2021-05-18 17:26:30|41187.9|41147.9|41187.9|41147.9|41192.9|41152.9|41187.4|41147.4|6
1621358800000|2021-05-18 17:26:40|41192.9|41152.9|41197.4|41157.4|41197.4|41157.4|41187.4|41147.4|18
1621358810000|2021-05-18 17:26:50|41207.4|41167.4|41207.4|41167.4|41207.4|41167.4|41207.4|41167.4|9
1621358820000|2021-05-18 17:27:00|41207.9|41167.9|41217.9|41177.9|41217.9|41177.9|41207.4|41167.4|12
1621358830000|2021-05-18 17:27:10|41223.5|41183.5|41228.5|41188.5|41228.5|41188.5|41222.9|41182.9|3
1621358840000|2021-05-18 17:27:20|41229|41189|41238.4|41198.4|41238.5|41198.5|41229|41189|23
1621358850000|2021-05-18 17:27:30|41242.9|41202.9|41242.9|41202.9|41247.9|41207.9|41238.4|41198.4|7
1621358860000|2021-05-18 17:27:40|41238.4|41198.4|41238.4|41198.4|41242.9|41202.9|41238.4|41198.4|14
1621358870000|2021-05-18 17:27:50|41242.9|41202.9|41238.4|41198.4|41242.9|41202.9|41238.4|41198.4|6
1621358880000|2021-05-18 17:28:00|41229|41189|41218.4|41178.4|41229|41189|41218.4|41178.4|6
1621358890000|2021-05-18 17:28:10|41222.9|41182.9|41218.4|41178.4|41222.9|41182.9|41218.4|41178.4|1
1621358900000|2021-05-18 17:28:20|41222.9|41182.9|41198.4|41158.4|41222.9|41182.9|41198.4|41158.4|14
1621358910000|2021-05-18 17:28:30|41194|41154|41194|41154|41194|41154|41194|41154|6
1621358920000|2021-05-18 17:28:40|41189|41149|41184|41144|41189|41149|41184|41144|7
1621358930000|2021-05-18 17:28:50|41183.4|41143.4|41178.4|41138.4|41183.4|41143.4|41178.4|41138.4|0
1621358940000|2021-05-18 17:29:00|41184|41144|41178.4|41138.4|41184|41144|41178.4|41138.4|6
1621358950000|2021-05-18 17:29:10|41184|41144|41178.4|41138.4|41184|41144|41178.4|41138.4|3
1621358970000|2021-05-18 17:29:30|41179|41139|41178.4|41138.4|41179|41139|41178.4|41138.4|1
1621358990000|2021-05-18 17:29:50|41183.4|41143.4|41184|41144|41184|41144|41183.4|41143.4|11
1621359000000|2021-05-18 17:30:00|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41184|41144|7
1621359010000|2021-05-18 17:30:10|41184|41144|41178.4|41138.4|41184|41144|41178.4|41138.4|3
1621359020000|2021-05-18 17:30:20|41184|41144|41178.4|41138.4|41184|41144|41178.4|41138.4|10
1621359030000|2021-05-18 17:30:30|41169|41129|41169|41129|41169|41129|41169|41129|38
1621359040000|2021-05-18 17:30:40|41173.4|41133.4|41169|41129|41179|41139|41169|41129|4
1621359050000|2021-05-18 17:30:50|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|0
1621359060000|2021-05-18 17:31:00|41164|41124|41168.4|41128.4|41168.4|41128.4|41158.4|41118.4|19
1621359070000|2021-05-18 17:31:10|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|11
1621359080000|2021-05-18 17:31:20|||||||||1
1621359090000|2021-05-18 17:31:30|41174|41134|41168.4|41128.4|41174|41134|41168.4|41128.4|2
1621359100000|2021-05-18 17:31:40|41159.5|41119.5|41164|41124|41168.4|41128.4|41159|41119|4
1621359110000|2021-05-18 17:31:50|41168.4|41128.4|41159|41119|41168.4|41128.4|41159|41119|3
1621359120000|2021-05-18 17:32:00|41158.4|41118.4|41168.4|41128.4|41168.4|41128.4|41158.4|41118.4|1
1621359130000|2021-05-18 17:32:10|41164|41124|41174|41134|41174|41134|41164|41124|12
1621359140000|2021-05-18 17:32:20|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|41168.4|41128.4|20
1621359150000|2021-05-18 17:32:30|41179|41139|41188.4|41148.4|41188.4|41148.4|41179|41139|30
1621359160000|2021-05-18 17:32:40|41184|41144|41188.4|41148.4|41188.4|41148.4|41184|41144|11
1621359170000|2021-05-18 17:32:50|||||||||4
1621359180000|2021-05-18 17:33:00|41184|41144|41184|41144|41184|41144|41184|41144|6
1621359190000|2021-05-18 17:33:10|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41184|41144|1
1621359200000|2021-05-18 17:33:20|41194|41154|41193.4|41153.4|41194|41154|41189|41149|10
1621359210000|2021-05-18 17:33:30|41188.4|41148.4|41188.4|41148.4|41194|41154|41188.4|41148.4|4
1621359220000|2021-05-18 17:33:40|41189|41149|41188.4|41148.4|41189|41149|41188.4|41148.4|0
1621359230000|2021-05-18 17:33:50|41184|41144|41184|41144|41184|41144|41184|41144|3
1621359240000|2021-05-18 17:34:00|41179|41139|41178.4|41138.4|41179|41139|41173.4|41133.4|4
1621359250000|2021-05-18 17:34:10|41184|41144|41179|41139|41184|41144|41178.4|41138.4|9
1621359260000|2021-05-18 17:34:20|41178.4|41138.4|41184|41144|41188.4|41148.4|41178.4|41138.4|7
1621359270000|2021-05-18 17:34:30|41188.4|41148.4|41198.4|41158.4|41198.4|41158.4|41188.4|41148.4|8
1621359280000|2021-05-18 17:34:40|41193.4|41153.4|41193.4|41153.4|41193.4|41153.4|41188.4|41148.4|2
1621359290000|2021-05-18 17:34:50|41194|41154|41194|41154|41198.4|41158.4|41193.4|41153.4|2
1621359300000|2021-05-18 17:35:00|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|1
1621359310000|2021-05-18 17:35:10|41193.4|41153.4|41193.4|41153.4|41198.4|41158.4|41189.5|41149.5|8
1621359320000|2021-05-18 17:35:20|41198.4|41158.4|41194|41154|41198.4|41158.4|41188.4|41148.4|12
1621359330000|2021-05-18 17:35:30|41193.4|41153.4|41188.4|41148.4|41193.4|41153.4|41188.4|41148.4|1
1621359340000|2021-05-18 17:35:40|41179|41139|41178.4|41138.4|41179|41139|41178.4|41138.4|3
1621359350000|2021-05-18 17:35:50|41190|41150|41189|41149|41190|41150|41184|41144|15
1621359360000|2021-05-18 17:36:00|41179|41139|41179|41139|41179|41139|41179|41139|23
1621359370000|2021-05-18 17:36:10|41179.5|41139.5|41189.5|41149.5|41189.5|41149.5|41179|41139|9
1621359380000|2021-05-18 17:36:20|41194|41154|41189.5|41149.5|41194|41154|41189.5|41149.5|6
1621359400000|2021-05-18 17:36:40|41189|41149|41189.5|41149.5|41189.5|41149.5|41189|41149|10
1621359410000|2021-05-18 17:36:50|41190|41150|41189.5|41149.5|41199|41159|41189.5|41149.5|14
1621359420000|2021-05-18 17:37:00|41194|41154|41194|41154|41199|41159|41189.5|41149.5|11
1621359430000|2021-05-18 17:37:10|41189.5|41149.5|41188.4|41148.4|41194|41154|41187.9|41147.9|0
1621359440000|2021-05-18 17:37:20|41193.4|41153.4|41184|41144|41193.4|41153.4|41178.4|41138.4|6
1621359450000|2021-05-18 17:37:30|41179|41139|41178.4|41138.4|41179|41139|41177.9|41137.9|6
1621359470000|2021-05-18 17:37:50|41179|41139|41188.4|41148.4|41188.4|41148.4|41178.4|41138.4|3
1621359480000|2021-05-18 17:38:00|41189|41149|41188.4|41148.4|41189|41149|41188.4|41148.4|1
1621359490000|2021-05-18 17:38:10|41189|41149|41188.4|41148.4|41189|41149|41188.4|41148.4|9
1621359500000|2021-05-18 17:38:20|41194|41154|41188.4|41148.4|41194|41154|41188.4|41148.4|10
1621359510000|2021-05-18 17:38:30|41193.4|41153.4|41193.4|41153.4|41193.4|41153.4|41188.4|41148.4|1
1621359520000|2021-05-18 17:38:40|41197.9|41157.9|41198.4|41158.4|41198.4|41158.4|41192.9|41152.9|1
1621359530000|2021-05-18 17:38:50|41203.4|41163.4|41203.9|41163.9|41203.9|41163.9|41199.5|41159.5|1
1621359540000|2021-05-18 17:39:00|41208.4|41168.4|41203.9|41163.9|41208.4|41168.4|41198.4|41158.4|5
1621359550000|2021-05-18 17:39:10|41198.9|41158.9|41193.9|41153.9|41198.9|41158.9|41193.9|41153.9|4
1621359560000|2021-05-18 17:39:20|41198.4|41158.4|41193.9|41153.9|41198.4|41158.4|41193.9|41153.9|0
1621359570000|2021-05-18 17:39:30|41198.4|41158.4|41193.9|41153.9|41198.4|41158.4|41193.9|41153.9|3
1621359580000|2021-05-18 17:39:40|||||||||2
1621359590000|2021-05-18 17:39:50|41198.4|41158.4|41193.9|41153.9|41198.4|41158.4|41193.4|41153.4|3
1621359600000|2021-05-18 17:40:00|41188.9|41148.9|41198.4|41158.4|41198.4|41158.4|41188.4|41148.4|1
1621359610000|2021-05-18 17:40:10|41197.9|41157.9|41198.4|41158.4|41198.4|41158.4|41197.9|41157.9|3
1621359620000|2021-05-18 17:40:20|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|6
1621359630000|2021-05-18 17:40:30|41198.4|41158.4|41198.4|41158.4|41198.9|41158.9|41198.4|41158.4|5
1621359640000|2021-05-18 17:40:40|41193.9|41153.9|41193.4|41153.4|41193.9|41153.9|41193.4|41153.4|4
1621359650000|2021-05-18 17:40:50|41193.9|41153.9|41193.9|41153.9|41198.4|41158.4|41193.9|41153.9|1
1621359660000|2021-05-18 17:41:00|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|1
1621359670000|2021-05-18 17:41:10|41187.9|41147.9|41197.9|41157.9|41197.9|41157.9|41187.9|41147.9|34
1621359680000|2021-05-18 17:41:20|41192.9|41152.9|41188.4|41148.4|41193.4|41153.4|41188.4|41148.4|1
1621359690000|2021-05-18 17:41:30|41187.9|41147.9|41188.4|41148.4|41188.4|41148.4|41187.9|41147.9|0
1621359700000|2021-05-18 17:41:40|41187.9|41147.9|41187.9|41147.9|41188.4|41148.4|41187.9|41147.9|0
1621359710000|2021-05-18 17:41:50|41188.4|41148.4|41182.9|41142.9|41188.4|41148.4|41182.9|41142.9|10
1621359720000|2021-05-18 17:42:00|41187.9|41147.9|41182.9|41142.9|41187.9|41147.9|41177.9|41137.9|4
1621359730000|2021-05-18 17:42:10|41177.9|41137.9|41187.8|41147.8|41187.8|41147.8|41177.9|41137.9|0
1621359740000|2021-05-18 17:42:20|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|5
1621359750000|2021-05-18 17:42:30|41187.8|41147.8|41188.4|41148.4|41192.8|41152.8|41187.8|41147.8|3
1621359760000|2021-05-18 17:42:40|41187.8|41147.8|41193.4|41153.4|41193.4|41153.4|41187.8|41147.8|2
1621359770000|2021-05-18 17:42:50|41192.8|41152.8|41193.4|41153.4|41193.4|41153.4|41188.4|41148.4|0
1621359780000|2021-05-18 17:43:00|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41187.8|41147.8|1
1621359790000|2021-05-18 17:43:10|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|2
1621359800000|2021-05-18 17:43:20|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|4
1621359810000|2021-05-18 17:43:30|41187.8|41147.8|41188.4|41148.4|41188.4|41148.4|41187.8|41147.8|1
1621359820000|2021-05-18 17:43:40|41183.9|41143.9|41187.8|41147.8|41188.4|41148.4|41183.9|41143.9|1
1621359830000|2021-05-18 17:43:50|41188.9|41148.9|41193.4|41153.4|41197.8|41157.8|41188.9|41148.9|11
1621359840000|2021-05-18 17:44:00|41188.9|41148.9|41188.4|41148.4|41193.4|41153.4|41188.4|41148.4|2
1621359850000|2021-05-18 17:44:10|41187.8|41147.8|41188.4|41148.4|41188.4|41148.4|41183.4|41143.4|11
1621359860000|2021-05-18 17:44:20|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.4|41148.4|2
1621359870000|2021-05-18 17:44:30|41188.4|41148.4|41188.9|41148.9|41188.9|41148.9|41187.8|41147.8|12
1621359880000|2021-05-18 17:44:40|41188.4|41148.4|41198.4|41158.4|41198.9|41158.9|41188.4|41148.4|9
1621359890000|2021-05-18 17:44:50|41193.4|41153.4|41198.4|41158.4|41198.9|41158.9|41193.4|41153.4|2
1621359900000|2021-05-18 17:45:00|41193.4|41153.4|41198.4|41158.4|41198.9|41158.9|41193.4|41153.4|22
1621359910000|2021-05-18 17:45:10|41193.9|41153.9|41188.9|41148.9|41193.9|41153.9|41188.4|41148.4|10
1621359920000|2021-05-18 17:45:20|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41183.9|41143.9|0
1621359930000|2021-05-18 17:45:30|41183.9|41143.9|41178.9|41138.9|41183.9|41143.9|41178.4|41138.4|7
1621359940000|2021-05-18 17:45:40|41178.4|41138.4|41178.4|41138.4|41178.9|41138.9|41178.4|41138.4|4
1621359950000|2021-05-18 17:45:50|41178.9|41138.9|41178.4|41138.4|41178.9|41138.9|41178.4|41138.4|3
1621359960000|2021-05-18 17:46:00|41179.5|41139.5|41183.4|41143.4|41183.4|41143.4|41179.5|41139.5|5
1621359970000|2021-05-18 17:46:10|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|2
1621359980000|2021-05-18 17:46:20|41177.8|41137.8|41177.8|41137.8|41178.4|41138.4|41177.8|41137.8|1
1621359990000|2021-05-18 17:46:30|41178.4|41138.4|41183.4|41143.4|41183.9|41143.9|41178.4|41138.4|1
1621360000000|2021-05-18 17:46:40|41187.8|41147.8|41192.8|41152.8|41192.8|41152.8|41187.8|41147.8|14
1621360010000|2021-05-18 17:46:50|41193.4|41153.4|41198.4|41158.4|41198.4|41158.4|41193.4|41153.4|0
1621360020000|2021-05-18 17:47:00|41193.4|41153.4|41188.4|41148.4|41193.4|41153.4|41188.4|41148.4|3
1621360030000|2021-05-18 17:47:10|41187.8|41147.8|41188.4|41148.4|41188.4|41148.4|41187.8|41147.8|1
1621360040000|2021-05-18 17:47:20|41193.4|41153.4|41188.4|41148.4|41197.8|41157.8|41188.4|41148.4|8
1621360050000|2021-05-18 17:47:30|41187.8|41147.8|41177.8|41137.8|41187.8|41147.8|41177.8|41137.8|1
1621360060000|2021-05-18 17:47:40|41178.4|41138.4|41183.4|41143.4|41183.4|41143.4|41178.4|41138.4|2
1621360070000|2021-05-18 17:47:50|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41187.8|41147.8|0
1621360080000|2021-05-18 17:48:00|41193.4|41153.4|41187.8|41147.8|41197.8|41157.8|41187.8|41147.8|12
1621360090000|2021-05-18 17:48:10|41183.4|41143.4|41183.4|41143.4|41188.4|41148.4|41183.4|41143.4|8
1621360100000|2021-05-18 17:48:20|41188.4|41148.4|41197.8|41157.8|41198.4|41158.4|41188.4|41148.4|6
1621360110000|2021-05-18 17:48:30|41198.4|41158.4|41198.4|41158.4|41203.4|41163.4|41197.8|41157.8|8
1621360120000|2021-05-18 17:48:40|41203.4|41163.4|41198.4|41158.4|41203.4|41163.4|41193.4|41153.4|13
1621360130000|2021-05-18 17:48:50|41198.9|41158.9|41207.8|41167.8|41208.9|41168.9|41198.9|41158.9|0
1621360140000|2021-05-18 17:49:00|41208.4|41168.4|41188.4|41148.4|41208.9|41168.9|41183.4|41143.4|4
1621360150000|2021-05-18 17:49:10|41188.9|41148.9|41189.5|41149.5|41193.9|41153.9|41188.9|41148.9|4
1621360160000|2021-05-18 17:49:20|41188.9|41148.9|41198.4|41158.4|41208.9|41168.9|41188.9|41148.9|36
1621360170000|2021-05-18 17:49:30|41197.8|41157.8|41202.8|41162.8|41202.8|41162.8|41197.8|41157.8|3
1621360180000|2021-05-18 17:49:40|41203.4|41163.4|41207.8|41167.8|41207.8|41167.8|41202.8|41162.8|0
1621360190000|2021-05-18 17:49:50|41198.4|41158.4|41197.8|41157.8|41198.4|41158.4|41193.4|41153.4|8
1621360200000|2021-05-18 17:50:00|41198.4|41158.4|41192.8|41152.8|41198.4|41158.4|41188.4|41148.4|8
1621360210000|2021-05-18 17:50:10|41193.4|41153.4|41188.4|41148.4|41198.4|41158.4|41188.4|41148.4|0
1621360220000|2021-05-18 17:50:20|41178.9|41138.9|41178.9|41138.9|41183.9|41143.9|41178.9|41138.9|17
1621360230000|2021-05-18 17:50:30|41178.4|41138.4|41183.4|41143.4|41183.9|41143.9|41178.4|41138.4|2
1621360240000|2021-05-18 17:50:40|41188.4|41148.4|41183.9|41143.9|41188.4|41148.4|41183.9|41143.9|22
1621360250000|2021-05-18 17:50:50|41188.4|41148.4|41188.4|41148.4|41188.9|41148.9|41188.4|41148.4|2
1621360260000|2021-05-18 17:51:00|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|2
1621360270000|2021-05-18 17:51:10|41193.9|41153.9|41193.9|41153.9|41198.4|41158.4|41193.9|41153.9|4
1621360280000|2021-05-18 17:51:20|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|41193.9|41153.9|1
1621360290000|2021-05-18 17:51:30|41193.9|41153.9|41193.9|41153.9|41198.4|41158.4|41188.9|41148.9|1
1621360300000|2021-05-18 17:51:40|41198.9|41158.9|41193.9|41153.9|41198.9|41158.9|41193.9|41153.9|3
1621360310000|2021-05-18 17:51:50|41198.4|41158.4|41198.4|41158.4|41198.9|41158.9|41198.4|41158.4|3
1621360330000|2021-05-18 17:52:10|41198.9|41158.9|41198.4|41158.4|41198.9|41158.9|41198.4|41158.4|0
1621360340000|2021-05-18 17:52:20|41198.9|41158.9|41193.4|41153.4|41198.9|41158.9|41193.4|41153.4|11
1621360350000|2021-05-18 17:52:30|41193.9|41153.9|41198.4|41158.4|41198.4|41158.4|41188.9|41148.9|5
1621360360000|2021-05-18 17:52:40|41198.9|41158.9|41203.4|41163.4|41203.4|41163.4|41198.4|41158.4|5
1621360370000|2021-05-18 17:52:50|41207.8|41167.8|41198.4|41158.4|41207.8|41167.8|41198.4|41158.4|0
1621360380000|2021-05-18 17:53:00|||||||||3
1621360390000|2021-05-18 17:53:10|41197.8|41157.8|41198.4|41158.4|41198.4|41158.4|41197.8|41157.8|2
1621360400000|2021-05-18 17:53:20|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|5
1621360410000|2021-05-18 17:53:30|41197.8|41157.8|41198.3|41158.3|41198.3|41158.3|41197.8|41157.8|0
1621360420000|2021-05-18 17:53:40|41198.9|41158.9|41203.3|41163.3|41207.8|41167.8|41198.3|41158.3|9
1621360430000|2021-05-18 17:53:50|41202.8|41162.8|41203.3|41163.3|41203.3|41163.3|41202.8|41162.8|0
1621360440000|2021-05-18 17:54:00|41198.3|41158.3|41207.8|41167.8|41208.3|41168.3|41198.3|41158.3|13
1621360450000|2021-05-18 17:54:10|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|0
1621360460000|2021-05-18 17:54:20|41198.9|41158.9|41203.3|41163.3|41203.3|41163.3|41198.3|41158.3|6
1621360470000|2021-05-18 17:54:30|41198.9|41158.9|41198.3|41158.3|41198.9|41158.9|41197.8|41157.8|15
1621360490000|2021-05-18 17:54:50|41203.3|41163.3|41207.8|41167.8|41207.8|41167.8|41203.3|41163.3|40
1621360500000|2021-05-18 17:55:00|41198.3|41158.3|41198.3|41158.3|41198.9|41158.9|41198.3|41158.3|15
1621360510000|2021-05-18 17:55:10|41197.8|41157.8|41202.8|41162.8|41207.8|41167.8|41197.8|41157.8|17
1621360520000|2021-05-18 17:55:20|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|1
1621360530000|2021-05-18 17:55:30|41197.8|41157.8|41188.3|41148.3|41197.8|41157.8|41187.8|41147.8|22
1621360540000|2021-05-18 17:55:40|41187.8|41147.8|41188.3|41148.3|41188.3|41148.3|41187.8|41147.8|2
1621360550000|2021-05-18 17:55:50|41197.8|41157.8|41198.3|41158.3|41198.3|41158.3|41197.8|41157.8|7
1621360560000|2021-05-18 17:56:00|41197.8|41157.8|41198.3|41158.3|41198.3|41158.3|41193.3|41153.3|3
1621360570000|2021-05-18 17:56:10|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|0
1621360580000|2021-05-18 17:56:20|41198.3|41158.3|41197.8|41157.8|41198.3|41158.3|41197.8|41157.8|12
1621360590000|2021-05-18 17:56:30|41198.3|41158.3|41198.3|41158.3|41207.2|41167.2|41197.8|41157.8|3
1621360600000|2021-05-18 17:56:40|41207.8|41167.8|41207.8|41167.8|41208.3|41168.3|41207.8|41167.8|4
1621360610000|2021-05-18 17:56:50|41208.9|41168.9|41208.3|41168.3|41212.8|41172.8|41208.3|41168.3|18
1621360620000|2021-05-18 17:57:00|41208.9|41168.9|41213.3|41173.3|41213.3|41173.3|41208.3|41168.3|2
1621360630000|2021-05-18 17:57:10|41217.8|41177.8|41208.9|41168.9|41217.8|41177.8|41208.3|41168.3|11
1621360640000|2021-05-18 17:57:20|41218.3|41178.3|41217.8|41177.8|41218.3|41178.3|41217.8|41177.8|8
1621360650000|2021-05-18 17:57:30|41213.3|41173.3|41217.8|41177.8|41217.8|41177.8|41213.3|41173.3|2
1621360660000|2021-05-18 17:57:40|41218.3|41178.3|41217.8|41177.8|41218.3|41178.3|41217.8|41177.8|1
1621360670000|2021-05-18 17:57:50|41218.3|41178.3|41208.3|41168.3|41218.3|41178.3|41208.3|41168.3|4
1621360680000|2021-05-18 17:58:00|41207.8|41167.8|41198.3|41158.3|41207.8|41167.8|41198.3|41158.3|6
1621360690000|2021-05-18 17:58:10|41198.9|41158.9|41198.3|41158.3|41198.9|41158.9|41198.3|41158.3|1
1621360700000|2021-05-18 17:58:20|41188.3|41148.3|41188.3|41148.3|41188.3|41148.3|41188.3|41148.3|2
1621360710000|2021-05-18 17:58:30|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|16
1621360720000|2021-05-18 17:58:40|41197.2|41157.2|41193.3|41153.3|41197.2|41157.2|41193.3|41153.3|2
1621360740000|2021-05-18 17:59:00|41188.9|41148.9|41198.3|41158.3|41198.9|41158.9|41188.9|41148.9|10
1621360750000|2021-05-18 17:59:10|41198.9|41158.9|41193.9|41153.9|41208.3|41168.3|41193.9|41153.9|22
1621360760000|2021-05-18 17:59:20|41189.4|41149.4|41193.9|41153.9|41199.4|41159.4|41189.4|41149.4|4
1621360770000|2021-05-18 17:59:30|41198.3|41158.3|41193.9|41153.9|41198.9|41158.9|41193.9|41153.9|8
1621360780000|2021-05-18 17:59:40|41189.4|41149.4|41218.3|41178.3|41218.3|41178.3|41189.4|41149.4|7
1621360790000|2021-05-18 17:59:50|41213.3|41173.3|41208.9|41168.9|41213.9|41173.9|41208.9|41168.9|8
1621360800000|2021-05-18 18:00:00|41208.3|41168.3|41203.9|41163.9|41208.9|41168.9|41203.9|41163.9|6
1621360810000|2021-05-18 18:00:10|41208.3|41168.3|41208.3|41168.3|41218.3|41178.3|41208.3|41168.3|3
1621360820000|2021-05-18 18:00:20|41208.9|41168.9|41203.9|41163.9|41208.9|41168.9|41198.9|41158.9|14
1621360830000|2021-05-18 18:00:30|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|36
1621360840000|2021-05-18 18:00:40|41208.9|41168.9|41208.3|41168.3|41208.9|41168.9|41198.3|41158.3|3
1621360850000|2021-05-18 18:00:50|41203.9|41163.9|41203.3|41163.3|41203.9|41163.9|41198.3|41158.3|6
1621360860000|2021-05-18 18:01:00|41198.9|41158.9|41198.3|41158.3|41202.8|41162.8|41198.3|41158.3|7
1621360870000|2021-05-18 18:01:10|41193.9|41153.9|41188.3|41148.3|41198.3|41158.3|41188.3|41148.3|10
1621360880000|2021-05-18 18:01:20|41187.8|41147.8|41188.3|41148.3|41188.3|41148.3|41187.8|41147.8|18
1621360890000|2021-05-18 18:01:30|41187.2|41147.2|41188.3|41148.3|41188.3|41148.3|41178.3|41138.3|8
1621360900000|2021-05-18 18:01:40|41182.8|41142.8|41153.9|41113.9|41182.8|41142.8|41148.9|41108.9|54
1621360910000|2021-05-18 18:01:50|41158.3|41118.3|41158.9|41118.9|41158.9|41118.9|41158.3|41118.3|1
1621360920000|2021-05-18 18:02:00|41159.4|41119.4|41159.4|41119.4|41168.3|41128.3|41158.9|41118.9|11
1621360930000|2021-05-18 18:02:10|41163.9|41123.9|41168.3|41128.3|41168.9|41128.9|41159.4|41119.4|21
1621360940000|2021-05-18 18:02:20|41168.9|41128.9|41168.3|41128.3|41168.9|41128.9|41168.3|41128.3|7
1621360950000|2021-05-18 18:02:30|41173.9|41133.9|41178.3|41138.3|41178.9|41138.9|41168.9|41128.9|7
1621360960000|2021-05-18 18:02:40|41178.9|41138.9|41178.3|41138.3|41178.9|41138.9|41169.4|41129.4|12
1621360970000|2021-05-18 18:02:50|41173.9|41133.9|41173.3|41133.3|41178.3|41138.3|41168.9|41128.9|9
1621360980000|2021-05-18 18:03:00|41173.9|41133.9|41188.3|41148.3|41188.3|41148.3|41168.9|41128.9|11
1621360990000|2021-05-18 18:03:10|41183.9|41143.9|41183.9|41143.9|41188.3|41148.3|41178.9|41138.9|31
1621361000000|2021-05-18 18:03:20|41178.9|41138.9|41168.9|41128.9|41178.9|41138.9|41168.9|41128.9|69
1621361010000|2021-05-18 18:03:30|41173.9|41133.9|41173.9|41133.9|41178.3|41138.3|41173.9|41133.9|3
1621361020000|2021-05-18 18:03:40|41169.4|41129.4|41173.9|41133.9|41173.9|41133.9|41168.9|41128.9|17
1621361030000|2021-05-18 18:03:50|41178.3|41138.3|41173.3|41133.3|41178.3|41138.3|41168.9|41128.9|13
1621361040000|2021-05-18 18:04:00|41173.9|41133.9|41168.9|41128.9|41178.3|41138.3|41168.3|41128.3|18
1621361050000|2021-05-18 18:04:10|41168.3|41128.3|41183.3|41143.3|41183.3|41143.3|41168.3|41128.3|7
1621361060000|2021-05-18 18:04:20|41187.8|41147.8|41188.3|41148.3|41188.3|41148.3|41183.3|41143.3|25
1621361070000|2021-05-18 18:04:30|41198.3|41158.3|41193.9|41153.9|41198.3|41158.3|41189.4|41149.4|13
1621361080000|2021-05-18 18:04:40|41189.4|41149.4|41188.3|41148.3|41193.9|41153.9|41183.9|41143.9|6
1621361090000|2021-05-18 18:04:50|41193.3|41153.3|41188.8|41148.8|41198.3|41158.3|41188.8|41148.8|2
1621361100000|2021-05-18 18:05:00|41197.8|41157.8|41183.8|41143.8|41198.3|41158.3|41183.8|41143.8|19
1621361110000|2021-05-18 18:05:10|41183.3|41143.3|41173.8|41133.8|41183.8|41143.8|41173.8|41133.8|27
1621361120000|2021-05-18 18:05:20|41169.4|41129.4|41173.8|41133.8|41178.3|41138.3|41168.8|41128.8|16
1621361130000|2021-05-18 18:05:30|41168.8|41128.8|41178.8|41138.8|41178.8|41138.8|41168.8|41128.8|22
1621361140000|2021-05-18 18:05:40|41178.3|41138.3|41168.3|41128.3|41188.3|41148.3|41168.3|41128.3|15
1621361150000|2021-05-18 18:05:50|41168.8|41128.8|41173.8|41133.8|41177.8|41137.8|41168.8|41128.8|5
1621361160000|2021-05-18 18:06:00|41168.8|41128.8|41163.8|41123.8|41168.8|41128.8|41158.8|41118.8|13
1621361170000|2021-05-18 18:06:10|41159.4|41119.4|41148.8|41108.8|41168.8|41128.8|41148.8|41108.8|21
1621361180000|2021-05-18 18:06:20|41153.3|41113.3|41168.3|41128.3|41168.3|41128.3|41153.3|41113.3|18
1621361190000|2021-05-18 18:06:30|41163.8|41123.8|41158.8|41118.8|41163.8|41123.8|41158.8|41118.8|13
1621361200000|2021-05-18 18:06:40|41168.3|41128.3|41168.8|41128.8|41168.8|41128.8|41168.3|41128.3|6
1621361210000|2021-05-18 18:06:50|41168.3|41128.3|41158.8|41118.8|41168.3|41128.3|41158.3|41118.3|40
1621361220000|2021-05-18 18:07:00|41168.3|41128.3|41158.8|41118.8|41168.8|41128.8|41158.8|41118.8|33
1621361230000|2021-05-18 18:07:10|41163.8|41123.8|41163.3|41123.3|41168.3|41128.3|41158.8|41118.8|15
1621361240000|2021-05-18 18:07:20|41168.3|41128.3|41163.8|41123.8|41168.3|41128.3|41163.3|41123.3|16
1621361250000|2021-05-18 18:07:30|41168.3|41128.3|41163.8|41123.8|41168.3|41128.3|41158.8|41118.8|14
1621361260000|2021-05-18 18:07:40|41163.3|41123.3|41163.3|41123.3|41163.3|41123.3|41158.8|41118.8|8
1621361270000|2021-05-18 18:07:50|41168.3|41128.3|41158.8|41118.8|41168.3|41128.3|41158.8|41118.8|15
1621361280000|2021-05-18 18:08:00|41163.8|41123.8|41158.8|41118.8|41168.3|41128.3|41158.8|41118.8|23
1621361290000|2021-05-18 18:08:10|41158.3|41118.3|41163.3|41123.3|41168.3|41128.3|41153.8|41113.8|70
1621361300000|2021-05-18 18:08:20|41167.7|41127.7|41158.8|41118.8|41168.3|41128.3|41158.8|41118.8|26
1621361310000|2021-05-18 18:08:30|||||||||14
1621361320000|2021-05-18 18:08:40|41158.3|41118.3|41158.3|41118.3|41158.8|41118.8|41158.3|41118.3|11
1621361330000|2021-05-18 18:08:50|41158.8|41118.8|41158.3|41118.3|41158.8|41118.8|41153.8|41113.8|16
1621361340000|2021-05-18 18:09:00|41158.8|41118.8|41158.3|41118.3|41163.8|41123.8|41158.3|41118.3|14
1621361350000|2021-05-18 18:09:10|41148.8|41108.8|41153.8|41113.8|41158.8|41118.8|41148.8|41108.8|33
1621361360000|2021-05-18 18:09:20|41158.3|41118.3|41144.4|41104.4|41158.8|41118.8|41139.9|41099.9|52
1621361370000|2021-05-18 18:09:30|41148.8|41108.8|41149.4|41109.4|41149.9|41109.9|41148.8|41108.8|39
1621361380000|2021-05-18 18:09:40|41144.4|41104.4|41148.8|41108.8|41149.4|41109.4|41144.4|41104.4|14
1621361390000|2021-05-18 18:09:50|41149.4|41109.4|41139.9|41099.9|41149.4|41109.4|41139.9|41099.9|36
1621361400000|2021-05-18 18:10:00|41129.9|41089.9|41134.4|41094.4|41134.4|41094.4|41129.9|41089.9|35
1621361410000|2021-05-18 18:10:10|41129.9|41089.9|41129.9|41089.9|41139.4|41099.4|41129.9|41089.9|66
1621361420000|2021-05-18 18:10:20|41129.4|41089.4|41129.4|41089.4|41129.9|41089.9|41119.4|41079.4|41
1621361430000|2021-05-18 18:10:30|41129.9|41089.9|41109.9|41069.9|41129.9|41089.9|41109.9|41069.9|39
1621361440000|2021-05-18 18:10:40|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|55
1621361450000|2021-05-18 18:10:50|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|41109.4|41069.4|27
1621361460000|2021-05-18 18:11:00|41109.4|41069.4|41109.4|41069.4|41109.9|41069.9|41109.4|41069.4|17
1621361470000|2021-05-18 18:11:10|41104.9|41064.9|41104.9|41064.9|41109.4|41069.4|41104.4|41064.4|27
1621361480000|2021-05-18 18:11:20|41109.4|41069.4|41099.9|41059.9|41109.4|41069.4|41099.9|41059.9|16
1621361490000|2021-05-18 18:11:30|41099.4|41059.4|41098.8|41058.8|41099.4|41059.4|41098.8|41058.8|20
1621361500000|2021-05-18 18:11:40|41099.4|41059.4|41099.4|41059.4|41099.4|41059.4|41098.8|41058.8|8
1621361510000|2021-05-18 18:11:50|41098.8|41058.8|41099.4|41059.4|41099.4|41059.4|41098.8|41058.8|69
1621361520000|2021-05-18 18:12:00|41099.9|41059.9|41099.4|41059.4|41108.8|41068.8|41098.8|41058.8|38
1621361530000|2021-05-18 18:12:10|41099.9|41059.9|41094.9|41054.9|41099.9|41059.9|41089.4|41049.4|70
1621361540000|2021-05-18 18:12:20|41099.4|41059.4|41094.4|41054.4|41099.9|41059.9|41089.4|41049.4|52
1621361550000|2021-05-18 18:12:30|41094.9|41054.9|41089.9|41049.9|41099.4|41059.4|41089.4|41049.4|58
1621361560000|2021-05-18 18:12:40|41089.4|41049.4|41079.9|41039.9|41094.4|41054.4|41079.4|41039.4|47
1621361570000|2021-05-18 18:12:50|41071|41031|41061|41021|41079.9|41039.9|41061|41021|80
1621361580000|2021-05-18 18:13:00|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|24
1621361590000|2021-05-18 18:13:10|41056|41016|41060.5|41020.5|41060.5|41020.5|41051|41011|29
1621361600000|2021-05-18 18:13:20|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|29
1621361610000|2021-05-18 18:13:30|41051|41011|41040.5|41000.5|41051|41011|41039.4|40999.4|17
1621361620000|2021-05-18 18:13:40|41039.4|40999.4|41039.4|40999.4|41039.9|40999.9|41030.5|40990.5|66
1621361630000|2021-05-18 18:13:50|41034.9|40994.9|41039.4|40999.4|41039.4|40999.4|41030.5|40990.5|67
1621361640000|2021-05-18 18:14:00|41040.5|41000.5|41059.9|41019.9|41059.9|41019.9|41039.9|40999.9|191
1621361650000|2021-05-18 18:14:10|41054.9|41014.9|41069.9|41029.9|41069.9|41029.9|41054.9|41014.9|157
1621361660000|2021-05-18 18:14:20|41068.8|41028.8|41078.8|41038.8|41078.8|41038.8|41068.8|41028.8|91
1621361670000|2021-05-18 18:14:30|41077.7|41037.7|41077.7|41037.7|41078.3|41038.3|41077.7|41037.7|188
1621361680000|2021-05-18 18:14:40|41078.8|41038.8|41087.7|41047.7|41088.8|41048.8|41078.3|41038.3|165
1621361690000|2021-05-18 18:14:50|41088.3|41048.3|41098.3|41058.3|41098.3|41058.3|41087.7|41047.7|134
1621361700000|2021-05-18 18:15:00|41102.7|41062.7|41087.7|41047.7|41107.7|41067.7|41087.7|41047.7|97
1621361710000|2021-05-18 18:15:10|41097.7|41057.7|41118.3|41078.3|41118.8|41078.8|41097.7|41057.7|72
1621361720000|2021-05-18 18:15:20|41127.7|41087.7|41128.3|41088.3|41128.3|41088.3|41127.7|41087.7|35
1621361730000|2021-05-18 18:15:30|41128.8|41088.8|41128.3|41088.3|41128.8|41088.8|41128.3|41088.3|46
1621361740000|2021-05-18 18:15:40|41127.7|41087.7|41137.7|41097.7|41137.7|41097.7|41127.7|41087.7|40
1621361750000|2021-05-18 18:15:50|41132.7|41092.7|41128.8|41088.8|41138.3|41098.3|41128.3|41088.3|47
1621361760000|2021-05-18 18:16:00|41123.3|41083.3|41108.8|41068.8|41127.7|41087.7|41108.8|41068.8|24
1621361770000|2021-05-18 18:16:10|41117.7|41077.7|41108.3|41068.3|41117.7|41077.7|41107.7|41067.7|12
1621361780000|2021-05-18 18:16:20|41112.7|41072.7|41113.3|41073.3|41117.7|41077.7|41108.3|41068.3|105
1621361790000|2021-05-18 18:16:30|41108.8|41068.8|41098.3|41058.3|41108.8|41068.8|41098.3|41058.3|9
1621361800000|2021-05-18 18:16:40|41098.8|41058.8|41088.8|41048.8|41098.8|41058.8|41088.8|41048.8|7
1621361810000|2021-05-18 18:16:50|41098.8|41058.8|41098.8|41058.8|41098.8|41058.8|41098.8|41058.8|61
1621361820000|2021-05-18 18:17:00|41108.3|41068.3|41098.3|41058.3|41108.3|41068.3|41098.3|41058.3|13
1621361830000|2021-05-18 18:17:10|41098.8|41058.8|41099.3|41059.3|41099.3|41059.3|41098.8|41058.8|22
1621361840000|2021-05-18 18:17:20|41099.9|41059.9|41108.8|41068.8|41108.8|41068.8|41099.3|41059.3|13
1621361850000|2021-05-18 18:17:30|41104.3|41064.3|41107.7|41067.7|41107.7|41067.7|41098.8|41058.8|13
1621361860000|2021-05-18 18:17:40|41109.3|41069.3|41119.3|41079.3|41119.9|41079.9|41109.3|41069.3|17
1621361870000|2021-05-18 18:17:50|41119.9|41079.9|41118.8|41078.8|41119.9|41079.9|41109.3|41069.3|22
1621361880000|2021-05-18 18:18:00|41124.3|41084.3|41119.3|41079.3|41124.3|41084.3|41118.8|41078.8|6
1621361890000|2021-05-18 18:18:10|41118.8|41078.8|41109.9|41069.9|41119.9|41079.9|41109.9|41069.9|13
1621361900000|2021-05-18 18:18:20|41109.3|41069.3|41119.3|41079.3|41119.3|41079.3|41109.3|41069.3|9
1621361910000|2021-05-18 18:18:30|41118.8|41078.8|41128.8|41088.8|41128.8|41088.8|41113.8|41073.8|50
1621361920000|2021-05-18 18:18:40|41124.3|41084.3|41119.9|41079.9|41129.3|41089.3|41119.9|41079.9|4
1621361930000|2021-05-18 18:18:50|41119.3|41079.3|41128.8|41088.8|41128.8|41088.8|41119.3|41079.3|6
1621361940000|2021-05-18 18:19:00|41129.3|41089.3|41123.8|41083.8|41129.3|41089.3|41123.8|41083.8|22
1621361950000|2021-05-18 18:19:10|41124.3|41084.3|41109.9|41069.9|41124.3|41084.3|41109.9|41069.9|25
1621361960000|2021-05-18 18:19:20|41109.3|41069.3|41114.3|41074.3|41114.3|41074.3|41109.3|41069.3|7
1621361970000|2021-05-18 18:19:30|41113.8|41073.8|41109.3|41069.3|41118.8|41078.8|41109.3|41069.3|22
1621361980000|2021-05-18 18:19:40|41109.9|41069.9|41113.8|41073.8|41118.8|41078.8|41109.3|41069.3|10
1621361990000|2021-05-18 18:19:50|41114.3|41074.3|41129.3|41089.3|41133.8|41093.8|41114.3|41074.3|21
1621382400000|2021-05-19 00:00:00|41146.9|41106.9|41133.7|41093.7|41193.1|41153.1|41133.7|41093.7|49
1621382410000|2021-05-19 00:00:10|41138.1|41098.1|41141.9|41101.9|41180.2|41140.2|41138.1|41098.1|27
1621382420000|2021-05-19 00:00:20|41146.4|41106.4|41151.9|41111.9|41170.8|41130.8|41146.4|41106.4|22
1621382430000|2021-05-19 00:00:30|41151.4|41111.4|41136.9|41096.9|41151.4|41111.4|41136.9|41096.9|3
1621382440000|2021-05-19 00:00:40|41135.8|41095.8|41110.8|41070.8|41136.9|41096.9|41110.8|41070.8|12
1621382450000|2021-05-19 00:00:50|41110.2|41070.2|41120.8|41080.8|41121.4|41081.4|41110.2|41070.2|0
1621382460000|2021-05-19 00:01:00|41111.9|41071.9|41092.5|41052.5|41121.4|41081.4|41092.5|41052.5|18
1621382470000|2021-05-19 00:01:10|41098.1|41058.1|41111.9|41071.9|41112.5|41072.5|41092.5|41052.5|13
1621382480000|2021-05-19 00:01:20|41107.5|41067.5|41101.9|41061.9|41111.9|41071.9|41101.9|41061.9|6
1621382490000|2021-05-19 00:01:30|41106.4|41066.4|41101.9|41061.9|41111.9|41071.9|41101.9|41061.9|9
1621382500000|2021-05-19 00:01:40|41102.5|41062.5|41102.5|41062.5|41111.9|41071.9|41097.5|41057.5|1
1621382510000|2021-05-19 00:01:50|||||||||1
1621382520000|2021-05-19 00:02:00|41107.5|41067.5|41111.9|41071.9|41121.9|41081.9|41107.5|41067.5|11
1621382530000|2021-05-19 00:02:10|41111.4|41071.4|41111.9|41071.9|41111.9|41071.9|41106.9|41066.9|6
1621382540000|2021-05-19 00:02:20|41107.5|41067.5|41111.9|41071.9|41111.9|41071.9|41107.5|41067.5|0
1621382550000|2021-05-19 00:02:30|41107.5|41067.5|41092.5|41052.5|41107.5|41067.5|41092.5|41052.5|5
1621382560000|2021-05-19 00:02:40|41088.1|41048.1|41071.9|41031.9|41092.5|41052.5|41071.9|41031.9|33
1621382570000|2021-05-19 00:02:50|41076.9|41036.9|41081.9|41041.9|41081.9|41041.9|41071.3|41031.3|6
1621382580000|2021-05-19 00:03:00|41077.5|41037.5|41071.9|41031.9|41077.5|41037.5|41071.9|41031.9|4
1621382590000|2021-05-19 00:03:10|41066.9|41026.9|41071.9|41031.9|41073.1|41033.1|41066.9|41026.9|4
1621382600000|2021-05-19 00:03:20|41071.3|41031.3|41071.9|41031.9|41071.9|41031.9|41067.5|41027.5|0
1621382610000|2021-05-19 00:03:30|41071.3|41031.3|41081.9|41041.9|41086.9|41046.9|41071.3|41031.3|8
1621382620000|2021-05-19 00:03:40|41081.3|41041.3|41072.5|41032.5|41081.3|41041.3|41071.9|41031.9|4
1621382640000|2021-05-19 00:04:00|41071.9|41031.9|41072.5|41032.5|41078.1|41038.1|41071.9|41031.9|2
1621382650000|2021-05-19 00:04:10|41068.1|41028.1|41067.5|41027.5|41072.5|41032.5|41067.5|41027.5|0
1621382660000|2021-05-19 00:04:20|41068.1|41028.1|41082.5|41042.5|41082.5|41042.5|41068.1|41028.1|1
1621382670000|2021-05-19 00:04:30|41078.1|41038.1|41086.9|41046.9|41086.9|41046.9|41078.1|41038.1|1
1621382680000|2021-05-19 00:04:40|41087.5|41047.5|41072.5|41032.5|41088.1|41048.1|41072.5|41032.5|3
1621382690000|2021-05-19 00:04:50|41068.1|41028.1|41078.1|41038.1|41078.1|41038.1|41068.1|41028.1|2
1621382700000|2021-05-19 00:05:00|41082.5|41042.5|41071.9|41031.9|41082.5|41042.5|41066.9|41026.9|17
1621382710000|2021-05-19 00:05:10|41076.9|41036.9|41081.9|41041.9|41081.9|41041.9|41076.9|41036.9|2
1621382720000|2021-05-19 00:05:20|41077.5|41037.5|41043.6|41003.6|41077.5|41037.5|41043.6|41003.6|22
1621382730000|2021-05-19 00:05:30|41043.1|41003.1|41048.1|41008.1|41053.1|41013.1|41043.1|41003.1|9
1621382740000|2021-05-19 00:05:40|41043.1|41003.1|41044.2|41004.2|41048.1|41008.1|41043.1|41003.1|24
1621382750000|2021-05-19 00:05:50|41039.8|40999.8|41043.1|41003.1|41043.6|41003.6|41039.8|40999.8|1
1621382760000|2021-05-19 00:06:00|41043.6|41003.6|41043.1|41003.1|41047.5|41007.5|41043.1|41003.1|1
1621382770000|2021-05-19 00:06:10|41042.5|41002.5|41043.1|41003.1|41043.1|41003.1|41042.5|41002.5|0
1621382780000|2021-05-19 00:06:20|41038.1|40998.1|41049.2|41009.2|41049.2|41009.2|41037.5|40997.5|5
1621382790000|2021-05-19 00:06:30|41053.1|41013.1|41053.6|41013.6|41053.6|41013.6|41053.1|41013.1|1
1621382800000|2021-05-19 00:06:40|41058.1|41018.1|41058.1|41018.1|41058.6|41018.6|41058.1|41018.1|2
1621382810000|2021-05-19 00:06:50|41058.6|41018.6|41058.1|41018.1|41058.6|41018.6|41058.1|41018.1|1
1621382820000|2021-05-19 00:07:00|41058.6|41018.6|41048.6|41008.6|41058.6|41018.6|41048.6|41008.6|3
1621382830000|2021-05-19 00:07:10|41039.2|40999.2|41043.1|41003.1|41044.2|41004.2|41039.2|40999.2|5
1621382840000|2021-05-19 00:07:20|41043.6|41003.6|41043.1|41003.1|41043.6|41003.6|41043.1|41003.1|0
1621382850000|2021-05-19 00:07:30|41043.6|41003.6|41043|41003|41048|41008|41042.5|41002.5|5
1621382860000|2021-05-19 00:07:40|41042.5|41002.5|41043|41003|41043|41003|41042.5|41002.5|0
1621382870000|2021-05-19 00:07:50|41038.6|40998.6|41038.6|40998.6|41038.6|40998.6|41038.6|40998.6|0
1621382880000|2021-05-19 00:08:00|41043|41003|41047.5|41007.5|41047.5|41007.5|41042.5|41002.5|5
1621382890000|2021-05-19 00:08:10|41042.5|41002.5|41047.5|41007.5|41047.5|41007.5|41041.9|41001.9|8
1621382900000|2021-05-19 00:08:20|41043|41003|41048|41008|41048|41008|41043|41003|1
1621382910000|2021-05-19 00:08:30|41047.5|41007.5|41052.5|41012.5|41056.9|41016.9|41046.9|41006.9|7
1621382920000|2021-05-19 00:08:40|41056.9|41016.9|41057.5|41017.5|41057.5|41017.5|41052.5|41012.5|8
1621382930000|2021-05-19 00:08:50|41061.9|41021.9|41062.5|41022.5|41067.5|41027.5|41058|41018|3
1621382940000|2021-05-19 00:09:00|41066.9|41026.9|41051.9|41011.9|41066.9|41026.9|41051.9|41011.9|9
1621382950000|2021-05-19 00:09:10|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41051.3|41011.3|4
1621382960000|2021-05-19 00:09:20|41048|41008|41056.9|41016.9|41061.9|41021.9|41048|41008|57
1621382970000|2021-05-19 00:09:30|||||||||5
1621382980000|2021-05-19 00:09:40|41051.9|41011.9|41047.5|41007.5|41051.9|41011.9|41047.5|41007.5|9
1621383000000|2021-05-19 00:10:00|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|41047.5|41007.5|6
1621383010000|2021-05-19 00:10:10|41052.5|41012.5|41057.5|41017.5|41057.5|41017.5|41048|41008|1
1621383020000|2021-05-19 00:10:20|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41048|41008|2
1621383040000|2021-05-19 00:10:40|41053|41013|41052.5|41012.5|41053|41013|41048|41008|0
1621383050000|2021-05-19 00:10:50|||||||||1
1621383060000|2021-05-19 00:11:00|41048|41008|41057.5|41017.5|41057.5|41017.5|41048|41008|2
1621383070000|2021-05-19 00:11:10|41052.5|41012.5|41057.5|41017.5|41057.5|41017.5|41052.5|41012.5|3
1621383080000|2021-05-19 00:11:20|41068|41028|41062.5|41022.5|41068|41028|41062.5|41022.5|12
1621383090000|2021-05-19 00:11:30|41057.5|41017.5|41058|41018|41067.5|41027.5|41057.5|41017.5|3
1621383100000|2021-05-19 00:11:40|41053|41013|41052.5|41012.5|41053|41013|41052.5|41012.5|10
1621383110000|2021-05-19 00:11:50|41053|41013|41053|41013|41053|41013|41048.6|41008.6|1
1621383120000|2021-05-19 00:12:00|41048|41008|41048|41008|41048|41008|41047.5|41007.5|0
1621383130000|2021-05-19 00:12:10|||||||||1
1621383160000|2021-05-19 00:12:40|41053|41013|41053|41013|41053|41013|41053|41013|1
1621383170000|2021-05-19 00:12:50|41052.5|41012.5|41053.6|41013.6|41053.6|41013.6|41052.5|41012.5|2
1621383180000|2021-05-19 00:13:00|41052.5|41012.5|41053|41013|41053.6|41013.6|41052.5|41012.5|2
1621383190000|2021-05-19 00:13:10|41048|41008|41048.6|41008.6|41053|41013|41048|41008|0
1621383200000|2021-05-19 00:13:20|41048|41008|41048|41008|41048|41008|41048|41008|4
1621383210000|2021-05-19 00:13:30|41043.6|41003.6|41048|41008|41048|41008|41043|41003|2
1621383220000|2021-05-19 00:13:40|41047.5|41007.5|41048|41008|41048|41008|41043|41003|23
1621383230000|2021-05-19 00:13:50|41052.5|41012.5|41058|41018|41058|41018|41048|41008|4
1621383240000|2021-05-19 00:14:00|41053.6|41013.6|41053.6|41013.6|41058|41018|41053.6|41013.6|5
1621383250000|2021-05-19 00:14:10|41058|41018|41063|41023|41063|41023|41058|41018|9
1621383260000|2021-05-19 00:14:20|41068|41028|41078|41038|41078|41038|41068|41028|5
1621383270000|2021-05-19 00:14:30|41073.6|41033.6|41073|41033|41073.6|41033.6|41068|41028|14
1621383290000|2021-05-19 00:14:50|41072.4|41032.4|41068|41028|41072.4|41032.4|41068|41028|1
1621383300000|2021-05-19 00:15:00|41072.4|41032.4|41073.6|41033.6|41073.6|41033.6|41072.4|41032.4|0
1621383310000|2021-05-19 00:15:10|41073|41033|41073|41033|41073|41033|41072.4|41032.4|0
1621383320000|2021-05-19 00:15:20|41068.6|41028.6|41068|41028|41068.6|41028.6|41068|41028|0
1621383330000|2021-05-19 00:15:30|41072.4|41032.4|41073.6|41033.6|41073.6|41033.6|41072.4|41032.4|1
1621383340000|2021-05-19 00:15:40|41072.4|41032.4|41073.6|41033.6|41073.6|41033.6|41072.4|41032.4|0
1621383350000|2021-05-19 00:15:50|41073|41033|41073|41033|41073|41033|41073|41033|1
1621383360000|2021-05-19 00:16:00|41068|41028|41068|41028|41068|41028|41068|41028|0
1621383390000|2021-05-19 00:16:30|41068.6|41028.6|41073|41033|41073.6|41033.6|41068.6|41028.6|5
1621383430000|2021-05-19 00:17:10|41068.6|41028.6|41068|41028|41068.6|41028.6|41068|41028|0
1621383450000|2021-05-19 00:17:30|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|1
1621383460000|2021-05-19 00:17:40|41068|41028|41067.4|41027.4|41068|41028|41067.4|41027.4|0
1621383470000|2021-05-19 00:17:50|41066.9|41026.9|41063|41023|41066.9|41026.9|41063|41023|8
1621383490000|2021-05-19 00:18:10|41058.6|41018.6|41053|41013|41058.6|41018.6|41053|41013|1
1621383530000|2021-05-19 00:18:50|41052.4|41012.4|41052.4|41012.4|41053|41013|41048|41008|1
1621383540000|2021-05-19 00:19:00|41053|41013|41053|41013|41053|41013|41053|41013|0
1621383550000|2021-05-19 00:19:10|41057.4|41017.4|41053.6|41013.6|41058|41018|41053.6|41013.6|5
1621383570000|2021-05-19 00:19:30|41053|41013|41053|41013|41053|41013|41052.4|41012.4|6
1621383580000|2021-05-19 00:19:40|41052.4|41012.4|41048|41008|41052.4|41012.4|41048|41008|5
1621383600000|2021-05-19 00:20:00|41053.6|41013.6|41043|41003|41053.6|41013.6|41033.6|40993.6|51
1621383610000|2021-05-19 00:20:10|41038|40998|41038|40998|41043|41003|41038|40998|13
1621383620000|2021-05-19 00:20:20|41038.6|40998.6|41038|40998|41038.6|40998.6|41038|40998|14
1621383640000|2021-05-19 00:20:40|41033.6|40993.6|41038.6|40998.6|41038.6|40998.6|41033.6|40993.6|2
1621383660000|2021-05-19 00:21:00|41043|41003|41038.6|40998.6|41043|41003|41038|40998|4
1621383670000|2021-05-19 00:21:10|41043.6|41003.6|41047.4|41007.4|41048|41008|41043.6|41003.6|1
1621383680000|2021-05-19 00:21:20|41043|41003|41043.6|41003.6|41043.6|41003.6|41043|41003|3
1621383690000|2021-05-19 00:21:30|41048|41008|41043.6|41003.6|41048|41008|41043.6|41003.6|0
1621383700000|2021-05-19 00:21:40|41039.1|40999.1|41043.6|41003.6|41043.6|41003.6|41039.1|40999.1|2
1621383710000|2021-05-19 00:21:50|41043|41003|41043.6|41003.6|41043.6|41003.6|41038.6|40998.6|3
1621383730000|2021-05-19 00:22:10|41043|41003|41043|41003|41043.6|41003.6|41043|41003|1
1621383740000|2021-05-19 00:22:20|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|1
1621383750000|2021-05-19 00:22:30|41043|41003|41043|41003|41043|41003|41043|41003|0
1621383760000|2021-05-19 00:22:40|41038|40998|41043|41003|41048|41008|41038|40998|2
1621383770000|2021-05-19 00:22:50|41043.6|41003.6|41044.1|41004.1|41044.1|41004.1|41043|41003|15
1621383800000|2021-05-19 00:23:20|41039.1|40999.1|41039.1|40999.1|41044.1|41004.1|41029.1|40989.1|20
1621383810000|2021-05-19 00:23:30|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|9
1621383820000|2021-05-19 00:23:40|41029.1|40989.1|41029.7|40989.7|41029.7|40989.7|41029.1|40989.1|2
1621383840000|2021-05-19 00:24:00|41034.7|40994.7|41044.7|41004.7|41044.7|41004.7|41034.7|40994.7|40
1621383850000|2021-05-19 00:24:10|41040.3|41000.3|41034.1|40994.1|41040.3|41000.3|41029.7|40989.7|12
1621383860000|2021-05-19 00:24:20|41039.1|40999.1|41034.1|40994.1|41039.1|40999.1|41034.1|40994.1|1
1621383870000|2021-05-19 00:24:30|41034.7|40994.7|41038.6|40998.6|41039.1|40999.1|41034.7|40994.7|0
1621383880000|2021-05-19 00:24:40|41039.1|40999.1|41034.7|40994.7|41039.1|40999.1|41029.1|40989.1|7
1621383890000|2021-05-19 00:24:50|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|0
1621383900000|2021-05-19 00:25:00|41029.7|40989.7|41033.6|40993.6|41038.6|40998.6|41029.1|40989.1|2
1621383910000|2021-05-19 00:25:10|41034.1|40994.1|41029.1|40989.1|41034.1|40994.1|41029.1|40989.1|0
1621383920000|2021-05-19 00:25:20|||||||||3
1621383930000|2021-05-19 00:25:30|41039.1|40999.1|41038.6|40998.6|41039.1|40999.1|41038.6|40998.6|3
1621383940000|2021-05-19 00:25:40|41029.1|40989.1|41033.6|40993.6|41033.6|40993.6|41029.1|40989.1|2
1621383950000|2021-05-19 00:25:50|41034.1|40994.1|41029.1|40989.1|41034.1|40994.1|41029.1|40989.1|3
1621383960000|2021-05-19 00:26:00|41034.1|40994.1|41039.1|40999.1|41039.1|40999.1|41029.1|40989.1|39
1621383970000|2021-05-19 00:26:10|||||||||23
1621383990000|2021-05-19 00:26:30|41038.6|40998.6|41039.1|40999.1|41039.1|40999.1|41038.6|40998.6|0
1621384010000|2021-05-19 00:26:50|41029.1|40989.1|41029.1|40989.1|41034.1|40994.1|41029.1|40989.1|10
1621384020000|2021-05-19 00:27:00|41034.1|40994.1|41034.1|40994.1|41039.1|40999.1|41034.1|40994.1|18
1621384030000|2021-05-19 00:27:10|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|0
1621384040000|2021-05-19 00:27:20|41039.1|40999.1|41039.1|40999.1|41039.1|40999.1|41039.1|40999.1|0
1621384050000|2021-05-19 00:27:30|41040.3|41000.3|41040.3|41000.3|41040.3|41000.3|41040.3|41000.3|10
1621384070000|2021-05-19 00:27:50|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|7
1621384080000|2021-05-19 00:28:00|||||||||8
1621384110000|2021-05-19 00:28:30|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|1
1621384140000|2021-05-19 00:29:00|41050.3|41010.3|41054.7|41014.7|41054.7|41014.7|41050.3|41010.3|0
1621384150000|2021-05-19 00:29:10|41050.3|41010.3|41054.7|41014.7|41054.7|41014.7|41050.3|41010.3|0
1621384160000|2021-05-19 00:29:20|||||||||4
1621384180000|2021-05-19 00:29:40|||||||||2
1621384200000|2021-05-19 00:30:00|41059.1|41019.1|41059.7|41019.7|41059.7|41019.7|41054.7|41014.7|4
1621384210000|2021-05-19 00:30:10|41060.3|41020.3|41060.3|41020.3|41064.7|41024.7|41060.3|41020.3|1
1621384220000|2021-05-19 00:30:20|41064.7|41024.7|41064.7|41024.7|41065.3|41025.3|41064.7|41024.7|2
1621384230000|2021-05-19 00:30:30|41069.7|41029.7|41064.7|41024.7|41069.7|41029.7|41064.7|41024.7|9
1621384240000|2021-05-19 00:30:40|41069.7|41029.7|41064.7|41024.7|41070.3|41030.3|41064.7|41024.7|0
1621384250000|2021-05-19 00:30:50|41065.3|41025.3|41069.7|41029.7|41070.3|41030.3|41065.3|41025.3|0
1621384260000|2021-05-19 00:31:00|41065.3|41025.3|41079.1|41039.1|41079.1|41039.1|41065.3|41025.3|3
1621384270000|2021-05-19 00:31:10|41078.5|41038.5|41074.7|41034.7|41079.1|41039.1|41074.7|41034.7|3
1621384280000|2021-05-19 00:31:20|41075.3|41035.3|41080.3|41040.3|41080.3|41040.3|41075.3|41035.3|0
1621384290000|2021-05-19 00:31:30|41089.1|41049.1|41089.1|41049.1|41089.1|41049.1|41079.1|41039.1|7
1621384300000|2021-05-19 00:31:40|41084.7|41044.7|41089.1|41049.1|41089.1|41049.1|41079.7|41039.7|1
1621384310000|2021-05-19 00:31:50|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|5
1621384320000|2021-05-19 00:32:00|41094.1|41054.1|41093.5|41053.5|41094.1|41054.1|41093.5|41053.5|0
1621384330000|2021-05-19 00:32:10|41089.1|41049.1|41084.1|41044.1|41089.1|41049.1|41084.1|41044.1|1
1621384350000|2021-05-19 00:32:30|41079.7|41039.7|41084.1|41044.1|41084.1|41044.1|41079.7|41039.7|0
1621384360000|2021-05-19 00:32:40|41079.1|41039.1|41079.1|41039.1|41079.1|41039.1|41079.1|41039.1|0
1621384370000|2021-05-19 00:32:50|||||||||1
1621384390000|2021-05-19 00:33:10|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|41083.5|41043.5|1
1621384400000|2021-05-19 00:33:20|41079.1|41039.1|41079.1|41039.1|41079.1|41039.1|41079.1|41039.1|0
1621384460000|2021-05-19 00:34:20|41084.1|41044.1|41084.7|41044.7|41084.7|41044.7|41083.5|41043.5|10
1621384510000|2021-05-19 00:35:10|||||||||1
1621384530000|2021-05-19 00:35:30|41089.7|41049.7|41084.7|41044.7|41089.7|41049.7|41084.7|41044.7|1
1621384540000|2021-05-19 00:35:40|41080.2|41040.2|41079.7|41039.7|41080.2|41040.2|41079.7|41039.7|0
1621384550000|2021-05-19 00:35:50|41080.2|41040.2|41080.2|41040.2|41080.2|41040.2|41080.2|41040.2|3
1621384600000|2021-05-19 00:36:40|41084.7|41044.7|41084.7|41044.7|41090.2|41050.2|41084.7|41044.7|2
1621384610000|2021-05-19 00:36:50|41085.8|41045.8|41085.8|41045.8|41085.8|41045.8|41085.8|41045.8|0
1621384620000|2021-05-19 00:37:00|41085.2|41045.2|41084.7|41044.7|41085.2|41045.2|41084.7|41044.7|0
1621384660000|2021-05-19 00:37:40|41080.2|41040.2|41084.7|41044.7|41084.7|41044.7|41080.2|41040.2|1
1621384690000|2021-05-19 00:38:10|41085.2|41045.2|41084.7|41044.7|41085.2|41045.2|41084.7|41044.7|0
1621384790000|2021-05-19 00:39:50|41080.2|41040.2|41080.2|41040.2|41080.2|41040.2|41080.2|41040.2|0
1621384920000|2021-05-19 00:42:00|41079.1|41039.1|41074.7|41034.7|41080.2|41040.2|41074.7|41034.7|8
1621384950000|2021-05-19 00:42:30|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|0
1621384970000|2021-05-19 00:42:50|||||||||1
1621384990000|2021-05-19 00:43:10|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|0
1621385000000|2021-05-19 00:43:20|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|1
1621385010000|2021-05-19 00:43:30|41070.2|41030.2|41074.6|41034.6|41074.6|41034.6|41070.2|41030.2|0
1621385020000|2021-05-19 00:43:40|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|2
1621385030000|2021-05-19 00:43:50|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|0
1621385040000|2021-05-19 00:44:00|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|1
1621385060000|2021-05-19 00:44:20|41061.4|41021.4|41070.2|41030.2|41070.2|41030.2|41061.4|41021.4|4
1621385070000|2021-05-19 00:44:30|41069.6|41029.6|41065.2|41025.2|41069.6|41029.6|41065.2|41025.2|2
1621385080000|2021-05-19 00:44:40|41064.6|41024.6|41065.2|41025.2|41065.2|41025.2|41064.6|41024.6|2
1621385090000|2021-05-19 00:44:50|41060.2|41020.2|41060.2|41020.2|41065.2|41025.2|41060.2|41020.2|0
1621385110000|2021-05-19 00:45:10|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|1
1621385140000|2021-05-19 00:45:40|41069.6|41029.6|41070.2|41030.2|41070.2|41030.2|41069.6|41029.6|0
1621385210000|2021-05-19 00:46:50|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|2
1621385220000|2021-05-19 00:47:00|41069.6|41029.6|41065.2|41025.2|41069.6|41029.6|41065.2|41025.2|0
1621385250000|2021-05-19 00:47:30|||||||||2
1621385290000|2021-05-19 00:48:10|41060.8|41020.8|41065.2|41025.2|41065.2|41025.2|41060.8|41020.8|0
1621385310000|2021-05-19 00:48:30|41064.6|41024.6|41064.6|41024.6|41064.6|41024.6|41064.6|41024.6|0
1621385330000|2021-05-19 00:48:50|41060.8|41020.8|41065.2|41025.2|41065.2|41025.2|41060.8|41020.8|0
1621385400000|2021-05-19 00:50:00|41060.8|41020.8|41065.2|41025.2|41065.2|41025.2|41060.8|41020.8|1
1621385410000|2021-05-19 00:50:10|41060.8|41020.8|41060.2|41020.2|41060.8|41020.8|41060.2|41020.2|0
1621385420000|2021-05-19 00:50:20|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|1
1621385430000|2021-05-19 00:50:30|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|41070.2|41030.2|0
1621385440000|2021-05-19 00:50:40|41065.8|41025.8|41065.8|41025.8|41065.8|41025.8|41065.8|41025.8|0
1621385450000|2021-05-19 00:50:50|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|0
1621385510000|2021-05-19 00:51:50|||||||||1
1621385520000|2021-05-19 00:52:00|41060.2|41020.2|41060.2|41020.2|41060.2|41020.2|41060.2|41020.2|0
1621385540000|2021-05-19 00:52:20|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|3
1621385550000|2021-05-19 00:52:30|41055.2|41015.2|41055.2|41015.2|41055.2|41015.2|41055.2|41015.2|4
1621385560000|2021-05-19 00:52:40|41050.8|41010.8|41050.2|41010.2|41050.8|41010.8|41050.2|41010.2|6
1621385580000|2021-05-19 00:53:00|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|2
1621385590000|2021-05-19 00:53:10|41049|41009|41044.6|41004.6|41049|41009|41044.6|41004.6|1
1621385610000|2021-05-19 00:53:30|41045.2|41005.2|41050.2|41010.2|41050.2|41010.2|41045.2|41005.2|0
1621385620000|2021-05-19 00:53:40|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|0
1621385630000|2021-05-19 00:53:50|41045.2|41005.2|41044.6|41004.6|41045.2|41005.2|41044.6|41004.6|0
1621385650000|2021-05-19 00:54:10|41045.2|41005.2|41045.2|41005.2|41045.2|41005.2|41045.2|41005.2|0
1621385660000|2021-05-19 00:54:20|41044.6|41004.6|41050.2|41010.2|41050.2|41010.2|41044.6|41004.6|1
1621385670000|2021-05-19 00:54:30|41045.8|41005.8|41045.2|41005.2|41045.8|41005.8|41045.2|41005.2|0
1621385700000|2021-05-19 00:55:00|41044.6|41004.6|41045.2|41005.2|41045.2|41005.2|41044.6|41004.6|0
1621385710000|2021-05-19 00:55:10|41044.6|41004.6|41044.6|41004.6|41045.2|41005.2|41044.6|41004.6|0
1621385720000|2021-05-19 00:55:20|41045.2|41005.2|41045.2|41005.2|41045.2|41005.2|41045.2|41005.2|0
1621385740000|2021-05-19 00:55:40|41044.6|41004.6|41045.2|41005.2|41045.2|41005.2|41044.6|41004.6|0
1621385760000|2021-05-19 00:56:00|41044.6|41004.6|41040.2|41000.2|41045.2|41005.2|41040.2|41000.2|1
1621385780000|2021-05-19 00:56:20|41044.6|41004.6|41040.2|41000.2|41044.6|41004.6|41040.2|41000.2|0
1621385790000|2021-05-19 00:56:30|41039.6|40999.6|41040.2|41000.2|41040.2|41000.2|41039.6|40999.6|0
1621385800000|2021-05-19 00:56:40|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41039.6|40999.6|12
1621385840000|2021-05-19 00:57:20|||||||||1
1621385930000|2021-05-19 00:58:50|41039|40999|41039.6|40999.6|41039.6|40999.6|41039|40999|1
1621385940000|2021-05-19 00:59:00|41034.6|40994.6|41048.4|41008.4|41048.4|41008.4|41034.6|40994.6|5
1621385970000|2021-05-19 00:59:30|41049|41009|41049|41009|41049|41009|41049|41009|5
1621385990000|2021-05-19 00:59:50|41048.4|41008.4|41044|41004|41048.4|41008.4|41043.4|41003.4|5
1621386000000|2021-05-19 01:00:00|41048.4|41008.4|41049|41009|41050.2|41010.2|41043.4|41003.4|25
1621386010000|2021-05-19 01:00:10|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|41049|41009|6
1621386020000|2021-05-19 01:00:20|41049|41009|41044.6|41004.6|41049|41009|41044.6|41004.6|2
1621386030000|2021-05-19 01:00:30|41040.2|41000.2|41039.6|40999.6|41049|41009|41039.6|40999.6|3
1621386040000|2021-05-19 01:00:40|41034.6|40994.6|41039.6|40999.6|41039.6|40999.6|41030.2|40990.2|12
1621386050000|2021-05-19 01:00:50|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41039|40999|1
1621386060000|2021-05-19 01:01:00|41044.6|41004.6|41039|40999|41049|41009|41039|40999|3
1621386070000|2021-05-19 01:01:10|41043.4|41003.4|41044|41004|41044|41004|41039|40999|2
1621386080000|2021-05-19 01:01:20|41039|40999|41044|41004|41049|41009|41039|40999|4
1621386090000|2021-05-19 01:01:30|41039|40999|41044|41004|41044|41004|41039|40999|0
1621386100000|2021-05-19 01:01:40|41039|40999|41039|40999|41039|40999|41039|40999|9
1621386110000|2021-05-19 01:01:50|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|0
1621386120000|2021-05-19 01:02:00|41039|40999|41044|41004|41044|41004|41039|40999|1
1621386130000|2021-05-19 01:02:10|||||||||1
1621386140000|2021-05-19 01:02:20|41049|41009|41044.6|41004.6|41049|41009|41044|41004|1
1621386150000|2021-05-19 01:02:30|41044|41004|41044|41004|41049|41009|41044|41004|10
1621386160000|2021-05-19 01:02:40|41043.4|41003.4|41039|40999|41044|41004|41039|40999|0
1621386170000|2021-05-19 01:02:50|41044|41004|41039|40999|41044|41004|41034.6|40994.6|9
1621386180000|2021-05-19 01:03:00|41034|40994|41039|40999|41039|40999|41034|40994|1
1621386190000|2021-05-19 01:03:10|41044|41004|41039|40999|41044|41004|41039|40999|4
1621386200000|2021-05-19 01:03:20|41044|41004|41038.4|40998.4|41044|41004|41038.4|40998.4|7
1621386210000|2021-05-19 01:03:30|41042.8|41002.8|41039|40999|41044|41004|41039|40999|1
1621386230000|2021-05-19 01:03:50|41044|41004|41043.4|41003.4|41044|41004|41043.4|41003.4|1
1621386240000|2021-05-19 01:04:00|41044|41004|41044|41004|41044|41004|41044|41004|0
1621386250000|2021-05-19 01:04:10|41043.4|41003.4|41044|41004|41049|41009|41043.4|41003.4|2
1621386260000|2021-05-19 01:04:20|41049|41009|41049|41009|41049|41009|41049|41009|6
1621386270000|2021-05-19 01:04:30|||||||||2
1621386280000|2021-05-19 01:04:40|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|5
1621386290000|2021-05-19 01:04:50|41054|41014|41062.8|41022.8|41063.4|41023.4|41054|41014|14
1621386300000|2021-05-19 01:05:00|41058.4|41018.4|41062.8|41022.8|41062.8|41022.8|41058.4|41018.4|6
1621386320000|2021-05-19 01:05:20|41067.3|41027.3|41062.8|41022.8|41067.3|41027.3|41062.8|41022.8|2
1621386330000|2021-05-19 01:05:30|41058.4|41018.4|41062.8|41022.8|41062.8|41022.8|41058.4|41018.4|0
1621386340000|2021-05-19 01:05:40|41057.8|41017.8|41058.4|41018.4|41058.4|41018.4|41057.8|41017.8|0
1621386350000|2021-05-19 01:05:50|||||||||1
1621386360000|2021-05-19 01:06:00|41054|41014|41062.8|41022.8|41062.8|41022.8|41052.8|41012.8|6
1621386370000|2021-05-19 01:06:10|41067.8|41027.8|41062.8|41022.8|41067.8|41027.8|41058.4|41018.4|8
1621386380000|2021-05-19 01:06:20|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|3
1621386390000|2021-05-19 01:06:30|41062.8|41022.8|41068.4|41028.4|41068.4|41028.4|41062.8|41022.8|2
1621386400000|2021-05-19 01:06:40|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|3
1621386410000|2021-05-19 01:06:50|41062.8|41022.8|41068.4|41028.4|41068.4|41028.4|41062.8|41022.8|4
1621386420000|2021-05-19 01:07:00|41064|41024|41058.4|41018.4|41064|41024|41058.4|41018.4|1
1621386430000|2021-05-19 01:07:10|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|2
1621386450000|2021-05-19 01:07:30|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|6
1621386470000|2021-05-19 01:07:50|41063.4|41023.4|41063.4|41023.4|41064|41024|41058.4|41018.4|4
1621386490000|2021-05-19 01:08:10|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|1
1621386500000|2021-05-19 01:08:20|||||||||4
1621386510000|2021-05-19 01:08:30|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|4
1621386520000|2021-05-19 01:08:40|41062.8|41022.8|41068.4|41028.4|41068.4|41028.4|41062.8|41022.8|11
1621386540000|2021-05-19 01:09:00|||||||||9
1621386550000|2021-05-19 01:09:10|||||||||1
1621386590000|2021-05-19 01:09:50|||||||||1
1621386600000|2021-05-19 01:10:00|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|1
1621386620000|2021-05-19 01:10:20|41058.4|41018.4|41063.4|41023.4|41063.4|41023.4|41058.4|41018.4|1
1621386630000|2021-05-19 01:10:30|41059|41019|41053.4|41013.4|41059|41019|41048.4|41008.4|2
1621386650000|2021-05-19 01:10:50|41048.4|41008.4|41053.4|41013.4|41053.4|41013.4|41048.4|41008.4|1
1621386660000|2021-05-19 01:11:00|41049|41009|41048.4|41008.4|41049|41009|41048.4|41008.4|6
1621386680000|2021-05-19 01:11:20|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|1
1621386690000|2021-05-19 01:11:30|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|0
1621386700000|2021-05-19 01:11:40|41068.4|41028.4|41062.8|41022.8|41068.4|41028.4|41058.4|41018.4|4
1621386710000|2021-05-19 01:11:50|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41058.4|41018.4|0
1621386720000|2021-05-19 01:12:00|41062.8|41022.8|41063.4|41023.4|41063.4|41023.4|41062.8|41022.8|0
1621386730000|2021-05-19 01:12:10|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|0
1621386740000|2021-05-19 01:12:20|41059|41019|41063.4|41023.4|41063.4|41023.4|41058.4|41018.4|0
1621386750000|2021-05-19 01:12:30|41062.8|41022.8|41062.8|41022.8|41062.8|41022.8|41058.4|41018.4|0
1621386760000|2021-05-19 01:12:40|41058.4|41018.4|41063.4|41023.4|41063.4|41023.4|41058.4|41018.4|0
1621386770000|2021-05-19 01:12:50|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|0
1621386790000|2021-05-19 01:13:10|41057.8|41017.8|41053.4|41013.4|41058.4|41018.4|41049|41009|2
1621386800000|2021-05-19 01:13:20|41058.4|41018.4|41053.4|41013.4|41058.4|41018.4|41053.4|41013.4|0
1621386830000|2021-05-19 01:13:50|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|0
1621386840000|2021-05-19 01:14:00|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|0
1621386850000|2021-05-19 01:14:10|41058.4|41018.4|41062.8|41022.8|41062.8|41022.8|41058.4|41018.4|0
1621386860000|2021-05-19 01:14:20|41059|41019|41068.4|41028.4|41068.4|41028.4|41059|41019|2
1621386870000|2021-05-19 01:14:30|||||||||1
1621386880000|2021-05-19 01:14:40|41067.8|41027.8|41068.4|41028.4|41068.4|41028.4|41067.8|41027.8|0
1621386890000|2021-05-19 01:14:50|41064|41024|41064|41024|41064|41024|41064|41024|4
1621386900000|2021-05-19 01:15:00|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41058.4|41018.4|1
1621386910000|2021-05-19 01:15:10|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|1
1621386920000|2021-05-19 01:15:20|41067.8|41027.8|41067.8|41027.8|41067.8|41027.8|41067.8|41027.8|1
1621386940000|2021-05-19 01:15:40|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|2
1621386950000|2021-05-19 01:15:50|||||||||4
1621386960000|2021-05-19 01:16:00|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|41063.4|41023.4|3
1621386970000|2021-05-19 01:16:10|41059|41019|41058.4|41018.4|41059|41019|41058.4|41018.4|1
1621387030000|2021-05-19 01:17:10|41057.8|41017.8|41053.4|41013.4|41057.8|41017.8|41053.4|41013.4|1
1621387040000|2021-05-19 01:17:20|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|41058.4|41018.4|0
1621387050000|2021-05-19 01:17:30|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|1
1621387060000|2021-05-19 01:17:40|41058.4|41018.4|41053.9|41013.9|41058.4|41018.4|41053.9|41013.9|0
1621387070000|2021-05-19 01:17:50|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|41053.4|41013.4|0
1621387080000|2021-05-19 01:18:00|41058.4|41018.4|41068.4|41028.4|41068.4|41028.4|41058.4|41018.4|10
1621387090000|2021-05-19 01:18:10|41073.4|41033.4|41073.4|41033.4|41073.4|41033.4|41068.4|41028.4|3
1621387100000|2021-05-19 01:18:20|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|41068.4|41028.4|0
1621387110000|2021-05-19 01:18:30|||||||||3
1621387120000|2021-05-19 01:18:40|||||||||1
1621387130000|2021-05-19 01:18:50|41067.8|41027.8|41083.4|41043.4|41083.4|41043.4|41063.4|41023.4|20
1621387140000|2021-05-19 01:19:00|41082.8|41042.8|41083.4|41043.4|41083.4|41043.4|41078.4|41038.4|1
1621387160000|2021-05-19 01:19:20|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|41078.4|41038.4|0
1621387170000|2021-05-19 01:19:30|41083.4|41043.4|41083.4|41043.4|41083.4|41043.4|41083.4|41043.4|1
1621387180000|2021-05-19 01:19:40|41087.8|41047.8|41088.4|41048.4|41088.4|41048.4|41083.4|41043.4|3
1621387190000|2021-05-19 01:19:50|41083.9|41043.9|41083.4|41043.4|41083.9|41043.9|41083.4|41043.4|0
1621387200000|2021-05-19 01:20:00|41088.4|41048.4|41093.4|41053.4|41093.4|41053.4|41088.4|41048.4|5
1621387210000|2021-05-19 01:20:10|41098.4|41058.4|41098.4|41058.4|41102.8|41062.8|41098.4|41058.4|15
1621387220000|2021-05-19 01:20:20|41102.8|41062.8|41098.4|41058.4|41102.8|41062.8|41098.4|41058.4|1
1621387230000|2021-05-19 01:20:30|41103.4|41063.4|41098.4|41058.4|41103.4|41063.4|41098.4|41058.4|1
1621387250000|2021-05-19 01:20:50|41102.8|41062.8|41103.4|41063.4|41103.4|41063.4|41102.8|41062.8|1
1621387260000|2021-05-19 01:21:00|41098.4|41058.4|41098.4|41058.4|41102.8|41062.8|41098.4|41058.4|0
1621387270000|2021-05-19 01:21:10|41098.9|41058.9|41098.4|41058.4|41098.9|41058.9|41098.4|41058.4|3
1621387290000|2021-05-19 01:21:30|41093.9|41053.9|41098.4|41058.4|41098.4|41058.4|41093.4|41053.4|1
1621387300000|2021-05-19 01:21:40|41093.9|41053.9|41098.4|41058.4|41098.4|41058.4|41093.9|41053.9|0
1621387310000|2021-05-19 01:21:50|41097.8|41057.8|41093.4|41053.4|41097.8|41057.8|41088.4|41048.4|2
1621387320000|2021-05-19 01:22:00|41088.9|41048.9|41093.4|41053.4|41093.4|41053.4|41088.4|41048.4|1
1621387330000|2021-05-19 01:22:10|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|0
1621387340000|2021-05-19 01:22:20|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|0
1621387350000|2021-05-19 01:22:30|41092.8|41052.8|41088.4|41048.4|41092.8|41052.8|41088.4|41048.4|0
1621387360000|2021-05-19 01:22:40|41078.4|41038.4|41073.4|41033.4|41078.4|41038.4|41073.4|41033.4|12
1621387370000|2021-05-19 01:22:50|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|41073.3|41033.3|0
1621387380000|2021-05-19 01:23:00|41077.8|41037.8|41077.8|41037.8|41077.8|41037.8|41077.8|41037.8|0
1621387390000|2021-05-19 01:23:10|41078.3|41038.3|41073.3|41033.3|41078.3|41038.3|41073.3|41033.3|4
1621387400000|2021-05-19 01:23:20|41068.3|41028.3|41073.3|41033.3|41073.3|41033.3|41068.3|41028.3|0
1621387410000|2021-05-19 01:23:30|41072.8|41032.8|41068.3|41028.3|41072.8|41032.8|41068.3|41028.3|1
1621387420000|2021-05-19 01:23:40|||||||||1
1621387430000|2021-05-19 01:23:50|41062.8|41022.8|41062.8|41022.8|41062.8|41022.8|41062.8|41022.8|4
1621387440000|2021-05-19 01:24:00|41063.3|41023.3|41063.3|41023.3|41063.3|41023.3|41063.3|41023.3|0
1621387450000|2021-05-19 01:24:10|41058.9|41018.9|41073.3|41033.3|41073.3|41033.3|41058.9|41018.9|3
1621387460000|2021-05-19 01:24:20|41078.3|41038.3|41082.8|41042.8|41082.8|41042.8|41078.3|41038.3|0
1621387480000|2021-05-19 01:24:40|41083.3|41043.3|41083.3|41043.3|41083.3|41043.3|41083.3|41043.3|0
1621387500000|2021-05-19 01:25:00|41078.3|41038.3|41083.3|41043.3|41083.3|41043.3|41078.3|41038.3|0
1621387520000|2021-05-19 01:25:20|41078.3|41038.3|41078.3|41038.3|41083.3|41043.3|41078.3|41038.3|0
1621387530000|2021-05-19 01:25:30|41083.3|41043.3|41083.3|41043.3|41083.3|41043.3|41083.3|41043.3|5
1621387540000|2021-05-19 01:25:40|||||||||1
1621387580000|2021-05-19 01:26:20|41078.3|41038.3|41073.3|41033.3|41082.8|41042.8|41073.3|41033.3|4
1621387610000|2021-05-19 01:26:50|41068.3|41028.3|41073.3|41033.3|41073.3|41033.3|41068.3|41028.3|0
1621387620000|2021-05-19 01:27:00|41068.9|41028.9|41073.3|41033.3|41073.3|41033.3|41068.9|41028.9|1
1621387630000|2021-05-19 01:27:10|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|41078.3|41038.3|0
1621387640000|2021-05-19 01:27:20|41093.3|41053.3|41093.3|41053.3|41098.3|41058.3|41093.3|41053.3|4
1621387650000|2021-05-19 01:27:30|41092.8|41052.8|41093.3|41053.3|41093.3|41053.3|41092.8|41052.8|0
1621387660000|2021-05-19 01:27:40|41106.6|41066.6|41108.3|41068.3|41108.3|41068.3|41093.3|41053.3|30
1621387670000|2021-05-19 01:27:50|41107.2|41067.2|41098.3|41058.3|41107.2|41067.2|41098.3|41058.3|9
1621387680000|2021-05-19 01:28:00|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|1
1621387690000|2021-05-19 01:28:10|41108.3|41068.3|41103.3|41063.3|41108.3|41068.3|41103.3|41063.3|2
1621387700000|2021-05-19 01:28:20|41108.3|41068.3|41113.3|41073.3|41113.3|41073.3|41103.3|41063.3|6
1621387710000|2021-05-19 01:28:30|41108.9|41068.9|41108.3|41068.3|41108.9|41068.9|41108.3|41068.3|0
1621387720000|2021-05-19 01:28:40|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|4
1621387730000|2021-05-19 01:28:50|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|0
1621387740000|2021-05-19 01:29:00|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|0
1621387750000|2021-05-19 01:29:10|41102.7|41062.7|41113.3|41073.3|41113.3|41073.3|41102.7|41062.7|10
1621387770000|2021-05-19 01:29:30|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|0
1621387780000|2021-05-19 01:29:40|41113.3|41073.3|41112.7|41072.7|41113.3|41073.3|41108.3|41068.3|1
1621387790000|2021-05-19 01:29:50|41113.3|41073.3|41108.3|41068.3|41117.7|41077.7|41108.3|41068.3|5
1621387800000|2021-05-19 01:30:00|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|1
1621387850000|2021-05-19 01:30:50|41113.9|41073.9|41118.3|41078.3|41118.3|41078.3|41113.9|41073.9|0
1621387860000|2021-05-19 01:31:00|41122.7|41082.7|41122.7|41082.7|41122.7|41082.7|41118.3|41078.3|8
1621387870000|2021-05-19 01:31:10|41123.3|41083.3|41122.7|41082.7|41123.3|41083.3|41122.7|41082.7|0
1621387880000|2021-05-19 01:31:20|41118.9|41078.9|41118.3|41078.3|41118.9|41078.9|41118.3|41078.3|0
1621387890000|2021-05-19 01:31:30|41123.3|41083.3|41123.3|41083.3|41123.3|41083.3|41118.3|41078.3|1
1621387900000|2021-05-19 01:31:40|41122.7|41082.7|41122.7|41082.7|41122.7|41082.7|41122.7|41082.7|0
1621387920000|2021-05-19 01:32:00|41123.3|41083.3|41123.3|41083.3|41123.3|41083.3|41123.3|41083.3|0
1621387940000|2021-05-19 01:32:20|41127.7|41087.7|41118.3|41078.3|41128.3|41088.3|41118.3|41078.3|5
1621387950000|2021-05-19 01:32:30|41113.3|41073.3|41113.3|41073.3|41118.3|41078.3|41113.3|41073.3|2
1621387960000|2021-05-19 01:32:40|41108.3|41068.3|41113.3|41073.3|41113.3|41073.3|41108.3|41068.3|0
1621387970000|2021-05-19 01:32:50|41118.3|41078.3|41124.5|41084.5|41124.5|41084.5|41118.3|41078.3|1
1621387980000|2021-05-19 01:33:00|||||||||1
1621388020000|2021-05-19 01:33:40|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|1
1621388030000|2021-05-19 01:33:50|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|6
1621388040000|2021-05-19 01:34:00|||||||||1
1621388050000|2021-05-19 01:34:10|||||||||2
1621388060000|2021-05-19 01:34:20|41142.7|41102.7|41138.3|41098.3|41142.7|41102.7|41138.3|41098.3|0
1621388070000|2021-05-19 01:34:30|41142.7|41102.7|41138.3|41098.3|41142.7|41102.7|41138.3|41098.3|0
1621388080000|2021-05-19 01:34:40|41142.7|41102.7|41148.3|41108.3|41148.3|41108.3|41142.7|41102.7|5
1621388110000|2021-05-19 01:35:10|41153.3|41113.3|41143.9|41103.9|41158.3|41118.3|41138.9|41098.9|15
1621388120000|2021-05-19 01:35:20|41143.3|41103.3|41142.7|41102.7|41143.9|41103.9|41138.3|41098.3|0
1621388130000|2021-05-19 01:35:30|41133.3|41093.3|41138.3|41098.3|41138.3|41098.3|41128.3|41088.3|3
1621388140000|2021-05-19 01:35:40|41133.3|41093.3|41133.3|41093.3|41133.3|41093.3|41133.3|41093.3|1
1621388160000|2021-05-19 01:36:00|41128.3|41088.3|41138.3|41098.3|41142.7|41102.7|41128.3|41088.3|1
1621388190000|2021-05-19 01:36:30|41143.3|41103.3|41138.3|41098.3|41143.3|41103.3|41138.3|41098.3|3
1621388200000|2021-05-19 01:36:40|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|0
1621388250000|2021-05-19 01:37:30|41143.3|41103.3|41143.3|41103.3|41143.9|41103.9|41143.3|41103.3|0
1621388280000|2021-05-19 01:38:00|41138.9|41098.9|41128.9|41088.9|41138.9|41098.9|41128.9|41088.9|3
1621388300000|2021-05-19 01:38:20|||||||||1
1621388340000|2021-05-19 01:39:00|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|2
1621388350000|2021-05-19 01:39:10|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|41133.9|41093.9|1
1621388360000|2021-05-19 01:39:20|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|0
1621388370000|2021-05-19 01:39:30|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|1
1621388400000|2021-05-19 01:40:00|||||||||1
1621388410000|2021-05-19 01:40:10|41143.3|41103.3|41138.9|41098.9|41143.9|41103.9|41138.9|41098.9|0
1621388420000|2021-05-19 01:40:20|41143.3|41103.3|41138.9|41098.9|41143.9|41103.9|41138.9|41098.9|0
1621388430000|2021-05-19 01:40:30|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|0
1621388440000|2021-05-19 01:40:40|41139.4|41099.4|41138.9|41098.9|41139.4|41099.4|41138.9|41098.9|0
1621388470000|2021-05-19 01:41:10|41158.3|41118.3|41153.9|41113.9|41158.3|41118.3|41153.9|41113.9|6
1621388490000|2021-05-19 01:41:30|41149.4|41109.4|41163.9|41123.9|41163.9|41123.9|41149.4|41109.4|2
1621388500000|2021-05-19 01:41:40|41168.3|41128.3|41163.9|41123.9|41168.3|41128.3|41163.9|41123.9|3
1621388510000|2021-05-19 01:41:50|41163.3|41123.3|41163.3|41123.3|41163.3|41123.3|41163.3|41123.3|0
1621388520000|2021-05-19 01:42:00|41163.9|41123.9|41163.9|41123.9|41163.9|41123.9|41163.3|41123.3|0
1621388540000|2021-05-19 01:42:20|41159.4|41119.4|41163.3|41123.3|41163.3|41123.3|41159.4|41119.4|3
1621388550000|2021-05-19 01:42:30|41163.9|41123.9|41153.9|41113.9|41163.9|41123.9|41153.9|41113.9|2
1621388560000|2021-05-19 01:42:40|41148.9|41108.9|41148.9|41108.9|41148.9|41108.9|41148.9|41108.9|0
1621388570000|2021-05-19 01:42:50|41143.9|41103.9|41143.3|41103.3|41143.9|41103.9|41143.3|41103.3|2
1621388580000|2021-05-19 01:43:00|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|0
1621388610000|2021-05-19 01:43:30|41143.3|41103.3|41138.9|41098.9|41143.3|41103.3|41138.9|41098.9|1
1621388640000|2021-05-19 01:44:00|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|41133.9|41093.9|2
1621388650000|2021-05-19 01:44:10|41138.3|41098.3|41133.9|41093.9|41138.3|41098.3|41133.9|41093.9|1
1621388660000|2021-05-19 01:44:20|41138.3|41098.3|41143.9|41103.9|41143.9|41103.9|41138.3|41098.3|1
1621388670000|2021-05-19 01:44:30|||||||||1
1621388680000|2021-05-19 01:44:40|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|0
1621388700000|2021-05-19 01:45:00|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|1
1621388730000|2021-05-19 01:45:30|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|0
1621388740000|2021-05-19 01:45:40|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|0
1621388750000|2021-05-19 01:45:50|41138.3|41098.3|41133.8|41093.8|41138.3|41098.3|41133.8|41093.8|2
1621388770000|2021-05-19 01:46:10|41128.8|41088.8|41128.8|41088.8|41133.8|41093.8|41128.8|41088.8|1
1621388780000|2021-05-19 01:46:20|41129.4|41089.4|41133.8|41093.8|41133.8|41093.8|41129.4|41089.4|2
1621388810000|2021-05-19 01:46:50|41129.4|41089.4|41133.3|41093.3|41133.3|41093.3|41129.4|41089.4|1
1621388820000|2021-05-19 01:47:00|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|0
1621388830000|2021-05-19 01:47:10|41129.4|41089.4|41133.8|41093.8|41133.8|41093.8|41128.8|41088.8|0
1621388840000|2021-05-19 01:47:20|41128.8|41088.8|41133.8|41093.8|41133.8|41093.8|41128.8|41088.8|0
1621388850000|2021-05-19 01:47:30|41138.3|41098.3|41143.8|41103.8|41143.8|41103.8|41138.3|41098.3|1
1621388860000|2021-05-19 01:47:40|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|0
1621388870000|2021-05-19 01:47:50|41143.8|41103.8|41143.8|41103.8|41148.3|41108.3|41143.8|41103.8|2
1621388880000|2021-05-19 01:48:00|41148.3|41108.3|41143.8|41103.8|41148.3|41108.3|41143.3|41103.3|0
1621388890000|2021-05-19 01:48:10|41148.3|41108.3|41143.8|41103.8|41148.3|41108.3|41143.8|41103.8|0
1621388910000|2021-05-19 01:48:30|41138.3|41098.3|41143.3|41103.3|41143.3|41103.3|41138.3|41098.3|2
1621388920000|2021-05-19 01:48:40|41138.8|41098.8|41143.3|41103.3|41143.3|41103.3|41138.8|41098.8|2
1621388930000|2021-05-19 01:48:50|41143.8|41103.8|41148.3|41108.3|41148.3|41108.3|41143.8|41103.8|0
1621388940000|2021-05-19 01:49:00|41143.3|41103.3|41138.8|41098.8|41143.3|41103.3|41138.8|41098.8|1
1621388950000|2021-05-19 01:49:10|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|41138.3|41098.3|0
1621388960000|2021-05-19 01:49:20|41143.3|41103.3|41143.3|41103.3|41148.3|41108.3|41143.3|41103.3|3
1621388970000|2021-05-19 01:49:30|41142.7|41102.7|41147.7|41107.7|41147.7|41107.7|41138.3|41098.3|0
1621388980000|2021-05-19 01:49:40|41142.7|41102.7|41143.3|41103.3|41143.3|41103.3|41142.7|41102.7|3
1621388990000|2021-05-19 01:49:50|41138.3|41098.3|41143.3|41103.3|41143.3|41103.3|41138.3|41098.3|0
1621389000000|2021-05-19 01:50:00|41142.7|41102.7|41143.3|41103.3|41143.3|41103.3|41142.7|41102.7|0
1621389020000|2021-05-19 01:50:20|41147.7|41107.7|41143.3|41103.3|41147.7|41107.7|41143.3|41103.3|0
1621389030000|2021-05-19 01:50:30|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|0
1621389040000|2021-05-19 01:50:40|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|0
1621389050000|2021-05-19 01:50:50|41148.2|41108.2|41143.8|41103.8|41148.2|41108.2|41143.8|41103.8|0
1621389060000|2021-05-19 01:51:00|41143.2|41103.2|41148.2|41108.2|41148.2|41108.2|41143.2|41103.2|0
1621389070000|2021-05-19 01:51:10|||||||||1
1621389100000|2021-05-19 01:51:40|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|3
1621389110000|2021-05-19 01:51:50|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|0
1621389120000|2021-05-19 01:52:00|41158.2|41118.2|41157.7|41117.7|41158.2|41118.2|41157.7|41117.7|3
1621389130000|2021-05-19 01:52:10|41158.2|41118.2|41152.7|41112.7|41158.2|41118.2|41152.7|41112.7|0
1621389150000|2021-05-19 01:52:30|41148.2|41108.2|41148.2|41108.2|41148.2|41108.2|41143.2|41103.2|0
1621389160000|2021-05-19 01:52:40|41153.2|41113.2|41152.7|41112.7|41153.2|41113.2|41152.7|41112.7|1
1621389170000|2021-05-19 01:52:50|41143.8|41103.8|41148.2|41108.2|41148.2|41108.2|41143.8|41103.8|0
1621389210000|2021-05-19 01:53:30|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|2
1621389220000|2021-05-19 01:53:40|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|41143.2|41103.2|0
1621389230000|2021-05-19 01:53:50|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|0
1621389260000|2021-05-19 01:54:20|41132.7|41092.7|41133.8|41093.8|41133.8|41093.8|41132.7|41092.7|1
1621389270000|2021-05-19 01:54:30|41138.2|41098.2|41133.8|41093.8|41138.2|41098.2|41133.8|41093.8|1
1621389310000|2021-05-19 01:55:10|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|41133.8|41093.8|1
1621389340000|2021-05-19 01:55:40|41133.2|41093.2|41128.8|41088.8|41133.2|41093.2|41128.8|41088.8|0
1621389350000|2021-05-19 01:55:50|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|0
1621389360000|2021-05-19 01:56:00|41128.8|41088.8|41128.8|41088.8|41133.2|41093.2|41128.2|41088.2|0
1621389370000|2021-05-19 01:56:10|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|0
1621389390000|2021-05-19 01:56:30|41133.8|41093.8|41133.2|41093.2|41133.8|41093.8|41128.2|41088.2|1
1621389430000|2021-05-19 01:57:10|41128.8|41088.8|41128.2|41088.2|41128.8|41088.8|41128.2|41088.2|0
1621389440000|2021-05-19 01:57:20|41128.8|41088.8|41128.8|41088.8|41128.8|41088.8|41128.2|41088.2|0
1621389500000|2021-05-19 01:58:20|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|0
1621389520000|2021-05-19 01:58:40|41133.2|41093.2|41137.6|41097.6|41137.6|41097.6|41133.2|41093.2|2
1621389530000|2021-05-19 01:58:50|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|41128.2|41088.2|2
1621389540000|2021-05-19 01:59:00|41133.2|41093.2|41152.1|41112.1|41157.1|41117.1|41133.2|41093.2|23
1621389550000|2021-05-19 01:59:10|41148.2|41108.2|41147.6|41107.6|41148.2|41108.2|41147.6|41107.6|0
1621389580000|2021-05-19 01:59:40|41142.6|41102.6|41147.1|41107.1|41147.1|41107.1|41142.6|41102.6|2
1621389590000|2021-05-19 01:59:50|41147.6|41107.6|41147.6|41107.6|41147.6|41107.6|41147.6|41107.6|0
1621389600000|2021-05-19 02:00:00|41143.2|41103.2|41138.2|41098.2|41143.2|41103.2|41138.2|41098.2|2
1621389610000|2021-05-19 02:00:10|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|41133.8|41093.8|3
1621389620000|2021-05-19 02:00:20|41128.8|41088.8|41133.8|41093.8|41133.8|41093.8|41128.8|41088.8|0
1621389650000|2021-05-19 02:00:50|41138.2|41098.2|41138.8|41098.8|41138.8|41098.8|41138.2|41098.2|0
1621389660000|2021-05-19 02:01:00|41134.4|41094.4|41134.4|41094.4|41138.8|41098.8|41134.4|41094.4|0
1621389680000|2021-05-19 02:01:20|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|0
1621389690000|2021-05-19 02:01:30|41139.4|41099.4|41143.2|41103.2|41143.2|41103.2|41139.4|41099.4|1
1621389700000|2021-05-19 02:01:40|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|41143.8|41103.8|0
1621389720000|2021-05-19 02:02:00|41138.2|41098.2|41133.8|41093.8|41138.8|41098.8|41133.8|41093.8|3
1621389730000|2021-05-19 02:02:10|41128.8|41088.8|41133.2|41093.2|41133.2|41093.2|41128.8|41088.8|0
1621389740000|2021-05-19 02:02:20|41128.8|41088.8|41123.8|41083.8|41128.8|41088.8|41123.8|41083.8|5
1621389770000|2021-05-19 02:02:50|41118.8|41078.8|41118.8|41078.8|41123.2|41083.2|41118.8|41078.8|0
1621389780000|2021-05-19 02:03:00|41123.8|41083.8|41123.8|41083.8|41128.2|41088.2|41123.8|41083.8|1
1621389820000|2021-05-19 02:03:40|41128.8|41088.8|41123.2|41083.2|41128.8|41088.8|41123.2|41083.2|1
1621389830000|2021-05-19 02:03:50|41128.2|41088.2|41123.2|41083.2|41128.2|41088.2|41123.2|41083.2|0
1621389840000|2021-05-19 02:04:00|41123.8|41083.8|41123.8|41083.8|41123.8|41083.8|41123.8|41083.8|0
1621389850000|2021-05-19 02:04:10|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|1
1621389860000|2021-05-19 02:04:20|41118.2|41078.2|41113.8|41073.8|41118.2|41078.2|41113.8|41073.8|4
1621389870000|2021-05-19 02:04:30|41109.4|41069.4|41113.8|41073.8|41113.8|41073.8|41108.2|41068.2|0
1621389880000|2021-05-19 02:04:40|41108.2|41068.2|41108.8|41068.8|41108.8|41068.8|41108.2|41068.2|0
1621389890000|2021-05-19 02:04:50|41108.2|41068.2|41108.8|41068.8|41108.8|41068.8|41108.2|41068.2|0
1621389920000|2021-05-19 02:05:20|41108.2|41068.2|41104.4|41064.4|41108.2|41068.2|41103.8|41063.8|1
1621389930000|2021-05-19 02:05:30|41103.8|41063.8|41104.4|41064.4|41104.4|41064.4|41103.8|41063.8|0
1621389940000|2021-05-19 02:05:40|41103.8|41063.8|41108.8|41068.8|41108.8|41068.8|41103.8|41063.8|0
1621389950000|2021-05-19 02:05:50|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|1
1621389960000|2021-05-19 02:06:00|41108.8|41068.8|41108.2|41068.2|41108.8|41068.8|41108.2|41068.2|0
1621389970000|2021-05-19 02:06:10|41108.8|41068.8|41108.8|41068.8|41108.8|41068.8|41108.8|41068.8|0
1621389980000|2021-05-19 02:06:20|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|0
1621389990000|2021-05-19 02:06:30|41118.2|41078.2|41113.8|41073.8|41118.8|41078.8|41113.8|41073.8|3
1621390010000|2021-05-19 02:06:50|41112.6|41072.6|41108.8|41068.8|41112.6|41072.6|41108.8|41068.8|2
1621390020000|2021-05-19 02:07:00|41113.2|41073.2|41108.2|41068.2|41113.8|41073.8|41108.2|41068.2|0
1621390030000|2021-05-19 02:07:10|41108.8|41068.8|41113.8|41073.8|41113.8|41073.8|41108.8|41068.8|0
1621390060000|2021-05-19 02:07:40|41118.2|41078.2|41118.2|41078.2|41118.2|41078.2|41118.2|41078.2|0
1621390070000|2021-05-19 02:07:50|41113.8|41073.8|41108.2|41068.2|41113.8|41073.8|41108.2|41068.2|0
1621390080000|2021-05-19 02:08:00|41108.8|41068.8|41113.2|41073.2|41113.2|41073.2|41108.2|41068.2|0
1621390100000|2021-05-19 02:08:20|41118.2|41078.2|41118.2|41078.2|41118.2|41078.2|41118.2|41078.2|0
1621390110000|2021-05-19 02:08:30|41113.2|41073.2|41113.2|41073.2|41113.8|41073.8|41108.2|41068.2|1
1621390130000|2021-05-19 02:08:50|41118.2|41078.2|41113.8|41073.8|41118.2|41078.2|41113.8|41073.8|0
1621390140000|2021-05-19 02:09:00|41113.2|41073.2|41108.2|41068.2|41113.2|41073.2|41108.2|41068.2|0
1621390150000|2021-05-19 02:09:10|41112.6|41072.6|41113.2|41073.2|41113.2|41073.2|41112.6|41072.6|0
1621390170000|2021-05-19 02:09:30|41112.6|41072.6|41108.2|41068.2|41112.6|41072.6|41108.2|41068.2|0
1621390180000|2021-05-19 02:09:40|41112.6|41072.6|41108.2|41068.2|41112.6|41072.6|41098.8|41058.8|4
1621390190000|2021-05-19 02:09:50|41103.8|41063.8|41103.8|41063.8|41108.2|41068.2|41103.8|41063.8|0
1621390200000|2021-05-19 02:10:00|41108.2|41068.2|41103.8|41063.8|41108.2|41068.2|41103.2|41063.2|2
1621390210000|2021-05-19 02:10:10|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|0
1621390240000|2021-05-19 02:10:40|41112.6|41072.6|41113.2|41073.2|41118.2|41078.2|41112.6|41072.6|1
1621390260000|2021-05-19 02:11:00|41112.6|41072.6|41103.8|41063.8|41112.6|41072.6|41103.8|41063.8|1
1621390280000|2021-05-19 02:11:20|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41103.8|41063.8|0
1621390300000|2021-05-19 02:11:40|41103.8|41063.8|41108.2|41068.2|41108.2|41068.2|41103.8|41063.8|0
1621390310000|2021-05-19 02:11:50|41103.8|41063.8|41103.8|41063.8|41103.8|41063.8|41103.8|41063.8|0
1621390320000|2021-05-19 02:12:00|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|0
1621390330000|2021-05-19 02:12:10|41112.6|41072.6|41113.2|41073.2|41118.2|41078.2|41112.6|41072.6|0
1621390340000|2021-05-19 02:12:20|41108.2|41068.2|41103.8|41063.8|41108.2|41068.2|41103.8|41063.8|1
1621390360000|2021-05-19 02:12:40|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|0
1621390370000|2021-05-19 02:12:50|41103.8|41063.8|41108.2|41068.2|41108.2|41068.2|41098.2|41058.2|1
1621390380000|2021-05-19 02:13:00|41103.2|41063.2|41103.8|41063.8|41103.8|41063.8|41103.2|41063.2|1
1621390390000|2021-05-19 02:13:10|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|0
1621390400000|2021-05-19 02:13:20|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|0
1621390410000|2021-05-19 02:13:30|41113.2|41073.2|41113.2|41073.2|41113.2|41073.2|41113.2|41073.2|0
1621390420000|2021-05-19 02:13:40|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|0
1621390430000|2021-05-19 02:13:50|41110.5|41070.5|41119.3|41079.3|41119.3|41079.3|41110.5|41070.5|1
1621390470000|2021-05-19 02:14:30|||||||||2
1621390490000|2021-05-19 02:14:50|41114.9|41074.9|41119.3|41079.3|41119.3|41079.3|41114.9|41074.9|3
1621390520000|2021-05-19 02:15:20|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|1
1621390540000|2021-05-19 02:15:40|41128.7|41088.7|41134.3|41094.3|41138.7|41098.7|41128.7|41088.7|1
1621390550000|2021-05-19 02:15:50|41138.7|41098.7|41133.7|41093.7|41138.7|41098.7|41133.7|41093.7|0
1621390570000|2021-05-19 02:16:10|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|1
1621390580000|2021-05-19 02:16:20|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|2
1621390590000|2021-05-19 02:16:30|41126.1|41086.1|41123.7|41083.7|41126.1|41086.1|41123.7|41083.7|2
1621390600000|2021-05-19 02:16:40|41118.7|41078.7|41123.7|41083.7|41123.7|41083.7|41118.7|41078.7|1
1621390610000|2021-05-19 02:16:50|41123.2|41083.2|41114.3|41074.3|41123.2|41083.2|41114.3|41074.3|3
1621390620000|2021-05-19 02:17:00|41113.7|41073.7|41109.3|41069.3|41113.7|41073.7|41108.7|41068.7|2
1621390630000|2021-05-19 02:17:10|41108.7|41068.7|41113.7|41073.7|41113.7|41073.7|41108.7|41068.7|0
1621390680000|2021-05-19 02:18:00|41114.3|41074.3|41118.7|41078.7|41118.7|41078.7|41114.3|41074.3|0
1621390700000|2021-05-19 02:18:20|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|0
1621390720000|2021-05-19 02:18:40|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.1|41073.1|2
1621390790000|2021-05-19 02:19:50|41118.1|41078.1|41118.7|41078.7|41118.7|41078.7|41118.1|41078.1|0
1621390800000|2021-05-19 02:20:00|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|1
1621390820000|2021-05-19 02:20:20|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|0
1621390830000|2021-05-19 02:20:30|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|0
1621390860000|2021-05-19 02:21:00|41108.7|41068.7|41113.7|41073.7|41113.7|41073.7|41108.7|41068.7|0
1621390870000|2021-05-19 02:21:10|41108.7|41068.7|41113.1|41073.1|41113.1|41073.1|41108.7|41068.7|0
1621390880000|2021-05-19 02:21:20|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|0
1621390910000|2021-05-19 02:21:50|||||||||3
1621390920000|2021-05-19 02:22:00|41109.3|41069.3|41103.7|41063.7|41109.3|41069.3|41103.7|41063.7|3
1621390930000|2021-05-19 02:22:10|41099.3|41059.3|41108.7|41068.7|41108.7|41068.7|41099.3|41059.3|11
1621390940000|2021-05-19 02:22:20|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|0
1621390980000|2021-05-19 02:23:00|41118.7|41078.7|41118.1|41078.1|41118.7|41078.7|41113.7|41073.7|0
1621390990000|2021-05-19 02:23:10|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|0
1621391070000|2021-05-19 02:24:30|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|0
1621391080000|2021-05-19 02:24:40|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41113.7|41073.7|0
1621391100000|2021-05-19 02:25:00|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|0
1621391190000|2021-05-19 02:26:30|41113.1|41073.1|41103.7|41063.7|41113.1|41073.1|41103.7|41063.7|1
1621391230000|2021-05-19 02:27:10|41104.3|41064.3|41108.7|41068.7|41108.7|41068.7|41104.3|41064.3|7
1621391280000|2021-05-19 02:28:00|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|2
1621391360000|2021-05-19 02:29:20|41118.1|41078.1|41123.7|41083.7|41123.7|41083.7|41118.1|41078.1|21
1621391380000|2021-05-19 02:29:40|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|3
1621391400000|2021-05-19 02:30:00|41119.3|41079.3|41114.9|41074.9|41119.3|41079.3|41114.9|41074.9|2
1621391410000|2021-05-19 02:30:10|41114.3|41074.3|41119.3|41079.3|41119.3|41079.3|41114.3|41074.3|2
1621391430000|2021-05-19 02:30:30|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|0
1621391450000|2021-05-19 02:30:50|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|3
1621391460000|2021-05-19 02:31:00|41108.7|41068.7|41108.7|41068.7|41108.7|41068.7|41103.7|41063.7|0
1621391510000|2021-05-19 02:31:50|41104.3|41064.3|41108.7|41068.7|41108.7|41068.7|41104.3|41064.3|0
1621391520000|2021-05-19 02:32:00|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|4
1621391530000|2021-05-19 02:32:10|||||||||7
1621391560000|2021-05-19 02:32:40|41103.1|41063.1|41098.7|41058.7|41103.7|41063.7|41098.7|41058.7|4
1621391570000|2021-05-19 02:32:50|41099.3|41059.3|41098.7|41058.7|41099.3|41059.3|41098.7|41058.7|7
1621391580000|2021-05-19 02:33:00|41103.1|41063.1|41108.7|41068.7|41108.7|41068.7|41103.1|41063.1|0
1621391590000|2021-05-19 02:33:10|41104.3|41064.3|41103.7|41063.7|41108.7|41068.7|41103.7|41063.7|1
1621391600000|2021-05-19 02:33:20|41099.3|41059.3|41098.7|41058.7|41099.3|41059.3|41098.7|41058.7|0
1621391610000|2021-05-19 02:33:30|41094.3|41054.3|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|1
1621391620000|2021-05-19 02:33:40|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|1
1621391630000|2021-05-19 02:33:50|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|0
1621391650000|2021-05-19 02:34:10|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41088.7|41048.7|4
1621391660000|2021-05-19 02:34:20|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|0
1621391680000|2021-05-19 02:34:40|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|0
1621391720000|2021-05-19 02:35:20|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|0
1621391730000|2021-05-19 02:35:30|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|1
1621391740000|2021-05-19 02:35:40|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41094.3|41054.3|0
1621391750000|2021-05-19 02:35:50|41094.3|41054.3|41093.7|41053.7|41098.7|41058.7|41089.8|41049.8|1
1621391760000|2021-05-19 02:36:00|41098.7|41058.7|41088.7|41048.7|41098.7|41058.7|41088.7|41048.7|5
1621391770000|2021-05-19 02:36:10|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|0
1621391780000|2021-05-19 02:36:20|41098.7|41058.7|41094.3|41054.3|41098.7|41058.7|41094.3|41054.3|1
1621391790000|2021-05-19 02:36:30|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41094.3|41054.3|0
1621391810000|2021-05-19 02:36:50|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41093.1|41053.1|6
1621391820000|2021-05-19 02:37:00|41089.3|41049.3|41094.3|41054.3|41094.3|41054.3|41089.3|41049.3|0
1621391830000|2021-05-19 02:37:10|41088.7|41048.7|41094.3|41054.3|41094.3|41054.3|41088.7|41048.7|0
1621391840000|2021-05-19 02:37:20|41093.7|41053.7|41094.2|41054.2|41094.3|41054.3|41093.7|41053.7|0
1621391910000|2021-05-19 02:38:30|||||||||11
1621391920000|2021-05-19 02:38:40|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41094.2|41054.2|0
1621391930000|2021-05-19 02:38:50|41099.2|41059.2|41099.2|41059.2|41099.2|41059.2|41099.2|41059.2|0
1621391940000|2021-05-19 02:39:00|41098.7|41058.7|41094.2|41054.2|41098.7|41058.7|41093.7|41053.7|1
1621391950000|2021-05-19 02:39:10|41098.7|41058.7|41094.2|41054.2|41098.7|41058.7|41094.2|41054.2|0
1621391960000|2021-05-19 02:39:20|41098.7|41058.7|41094.2|41054.2|41098.7|41058.7|41093.7|41053.7|2
1621391980000|2021-05-19 02:39:40|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|23
1621391990000|2021-05-19 02:39:50|41099.2|41059.2|41098.7|41058.7|41099.2|41059.2|41094.2|41054.2|0
1621392000000|2021-05-19 02:40:00|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|41093.1|41053.1|0
1621392010000|2021-05-19 02:40:10|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|0
1621392020000|2021-05-19 02:40:20|41089.2|41049.2|41093.7|41053.7|41093.7|41053.7|41088.7|41048.7|0
1621392030000|2021-05-19 02:40:30|41094.2|41054.2|41093.1|41053.1|41094.2|41054.2|41093.1|41053.1|0
1621392050000|2021-05-19 02:40:50|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|0
1621392060000|2021-05-19 02:41:00|41098.1|41058.1|41093.7|41053.7|41098.1|41058.1|41093.7|41053.7|0
1621392090000|2021-05-19 02:41:30|41093.1|41053.1|41094.2|41054.2|41094.2|41054.2|41093.1|41053.1|0
1621392110000|2021-05-19 02:41:50|41098.6|41058.6|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|4
1621392120000|2021-05-19 02:42:00|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|1
1621392130000|2021-05-19 02:42:10|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|5
1621392140000|2021-05-19 02:42:20|41094.2|41054.2|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|0
1621392150000|2021-05-19 02:42:30|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|0
1621392160000|2021-05-19 02:42:40|41093.6|41053.6|41089.2|41049.2|41093.6|41053.6|41089.2|41049.2|0
1621392170000|2021-05-19 02:42:50|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|41093.6|41053.6|4
1621392180000|2021-05-19 02:43:00|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|3
1621392190000|2021-05-19 02:43:10|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|3
1621392220000|2021-05-19 02:43:40|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|3
1621392230000|2021-05-19 02:43:50|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|0
1621392240000|2021-05-19 02:44:00|41099.2|41059.2|41099.2|41059.2|41099.2|41059.2|41099.2|41059.2|0
1621392250000|2021-05-19 02:44:10|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|0
1621392270000|2021-05-19 02:44:30|41094.2|41054.2|41093.1|41053.1|41094.2|41054.2|41093.1|41053.1|2
1621392280000|2021-05-19 02:44:40|41098.1|41058.1|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|0
1621392290000|2021-05-19 02:44:50|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|0
1621392300000|2021-05-19 02:45:00|41093.1|41053.1|41098.6|41058.6|41098.6|41058.6|41093.1|41053.1|0
1621392310000|2021-05-19 02:45:10|41093.6|41053.6|41098.6|41058.6|41098.6|41058.6|41093.6|41053.6|1
1621392340000|2021-05-19 02:45:40|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|0
1621392350000|2021-05-19 02:45:50|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|1
1621392370000|2021-05-19 02:46:10|41089.2|41049.2|41093.6|41053.6|41093.6|41053.6|41089.2|41049.2|0
1621392380000|2021-05-19 02:46:20|41088.6|41048.6|41093.6|41053.6|41093.6|41053.6|41088.6|41048.6|0
1621392390000|2021-05-19 02:46:30|41094.2|41054.2|41093.6|41053.6|41098.6|41058.6|41089.2|41049.2|3
1621392400000|2021-05-19 02:46:40|41098.6|41058.6|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|0
1621392410000|2021-05-19 02:46:50|||||||||2
1621392420000|2021-05-19 02:47:00|41094.2|41054.2|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|3
1621392430000|2021-05-19 02:47:10|41094.2|41054.2|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|7
1621392440000|2021-05-19 02:47:20|41098|41058|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|0
1621392450000|2021-05-19 02:47:30|41098|41058|41098.6|41058.6|41099.2|41059.2|41093.6|41053.6|5
1621392470000|2021-05-19 02:47:50|||||||||3
1621392480000|2021-05-19 02:48:00|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|3
1621392490000|2021-05-19 02:48:10|41093.6|41053.6|41098.6|41058.6|41098.6|41058.6|41093.6|41053.6|1
1621392500000|2021-05-19 02:48:20|41104.2|41064.2|41103.6|41063.6|41108|41068|41098.6|41058.6|4
1621392510000|2021-05-19 02:48:30|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41098.6|41058.6|0
1621392540000|2021-05-19 02:49:00|41108.6|41068.6|41103.6|41063.6|41108.6|41068.6|41103.6|41063.6|0
1621392550000|2021-05-19 02:49:10|41104.2|41064.2|41104.2|41064.2|41109.2|41069.2|41103.6|41063.6|6
1621392560000|2021-05-19 02:49:20|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|0
1621392570000|2021-05-19 02:49:30|41104.2|41064.2|41103.6|41063.6|41104.2|41064.2|41103.6|41063.6|0
1621392580000|2021-05-19 02:49:40|41098.6|41058.6|41098.6|41058.6|41099.2|41059.2|41098.6|41058.6|0
1621392600000|2021-05-19 02:50:00|41099.2|41059.2|41103.6|41063.6|41104.2|41064.2|41099.2|41059.2|0
1621392610000|2021-05-19 02:50:10|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|0
1621392620000|2021-05-19 02:50:20|41093|41053|41093.6|41053.6|41093.6|41053.6|41093|41053|5
1621392630000|2021-05-19 02:50:30|41098|41058|41098.6|41058.6|41098.6|41058.6|41094.2|41054.2|1
1621392660000|2021-05-19 02:51:00|41094.2|41054.2|41093.6|41053.6|41094.2|41054.2|41093.6|41053.6|0
1621392670000|2021-05-19 02:51:10|41098.6|41058.6|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|9
1621392700000|2021-05-19 02:51:40|41088.6|41048.6|41093.6|41053.6|41093.6|41053.6|41088.6|41048.6|0
1621392710000|2021-05-19 02:51:50|41093|41053|41093.6|41053.6|41093.6|41053.6|41088.6|41048.6|13
1621392730000|2021-05-19 02:52:10|41093|41053|41093.6|41053.6|41093.6|41053.6|41093|41053|7
1621392760000|2021-05-19 02:52:40|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|1
1621392780000|2021-05-19 02:53:00|41094.2|41054.2|41094.2|41054.2|41098.6|41058.6|41093.6|41053.6|2
1621392790000|2021-05-19 02:53:10|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|0
1621392810000|2021-05-19 02:53:30|41093|41053|41093.6|41053.6|41093.6|41053.6|41093|41053|0
1621392820000|2021-05-19 02:53:40|41093|41053|41093.6|41053.6|41098|41058|41088.6|41048.6|5
1621392840000|2021-05-19 02:54:00|41089.2|41049.2|41093.6|41053.6|41093.6|41053.6|41089.2|41049.2|1
1621392850000|2021-05-19 02:54:10|41094.2|41054.2|41093.6|41053.6|41094.2|41054.2|41093.6|41053.6|4
1621392870000|2021-05-19 02:54:30|41098|41058|41093.6|41053.6|41098|41058|41093.6|41053.6|1
1621392890000|2021-05-19 02:54:50|41098|41058|41093.6|41053.6|41098|41058|41093.6|41053.6|1
1621392900000|2021-05-19 02:55:00|41098|41058|41093.6|41053.6|41098|41058|41093.6|41053.6|1
1621392910000|2021-05-19 02:55:10|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|1
1621392930000|2021-05-19 02:55:30|41089.8|41049.8|41093.6|41053.6|41093.6|41053.6|41089.8|41049.8|2
1621392960000|2021-05-19 02:56:00|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|0
1621392990000|2021-05-19 02:56:30|41099.2|41059.2|41098.6|41058.6|41099.2|41059.2|41098.6|41058.6|0
1621393000000|2021-05-19 02:56:40|41094.2|41054.2|41098.6|41058.6|41098.6|41058.6|41093.6|41053.6|2
1621393010000|2021-05-19 02:56:50|41094.2|41054.2|41093.6|41053.6|41098|41058|41093.6|41053.6|0
1621393020000|2021-05-19 02:57:00|41098|41058|41093.6|41053.6|41098|41058|41093.6|41053.6|1
1621393030000|2021-05-19 02:57:10|41098.6|41058.6|41104.2|41064.2|41104.2|41064.2|41098.6|41058.6|3
1621393050000|2021-05-19 02:57:30|41099.2|41059.2|41098.6|41058.6|41104.2|41064.2|41098.6|41058.6|0
1621393060000|2021-05-19 02:57:40|41099.2|41059.2|41098.6|41058.6|41104.2|41064.2|41098.6|41058.6|0
1621393080000|2021-05-19 02:58:00|41104.2|41064.2|41103.6|41063.6|41104.2|41064.2|41099.2|41059.2|4
1621393100000|2021-05-19 02:58:20|41099.2|41059.2|41098.6|41058.6|41104.2|41064.2|41098.6|41058.6|0
1621393140000|2021-05-19 02:59:00|41094.2|41054.2|41094.2|41054.2|41098.6|41058.6|41094.2|41054.2|2
1621393200000|2021-05-19 03:00:00|41098.6|41058.6|41093.6|41053.6|41098.6|41058.6|41089.2|41049.2|5
1621393210000|2021-05-19 03:00:10|41098.6|41058.6|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|6
1621393220000|2021-05-19 03:00:20|41098|41058|41093.6|41053.6|41098.6|41058.6|41093.6|41053.6|1
1621393230000|2021-05-19 03:00:30|41088.6|41048.6|41093.6|41053.6|41098.6|41058.6|41088.6|41048.6|8
1621393240000|2021-05-19 03:00:40|41088.6|41048.6|41094.2|41054.2|41094.2|41054.2|41088.6|41048.6|3
1621393250000|2021-05-19 03:00:50|41098.6|41058.6|41094.2|41054.2|41098.6|41058.6|41093.6|41053.6|0
1621393260000|2021-05-19 03:01:00|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|0
1621393290000|2021-05-19 03:01:30|41089.2|41049.2|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|0
1621393300000|2021-05-19 03:01:40|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|0
1621393310000|2021-05-19 03:01:50|41088.6|41048.6|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|0
1621393320000|2021-05-19 03:02:00|41078.6|41038.6|41083.6|41043.6|41088.6|41048.6|41078.6|41038.6|37
1621393360000|2021-05-19 03:02:40|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|5
1621393370000|2021-05-19 03:02:50|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|4
1621393380000|2021-05-19 03:03:00|41094.7|41054.7|41094.2|41054.2|41094.7|41054.7|41094.2|41054.2|0
1621393400000|2021-05-19 03:03:20|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|0
1621393410000|2021-05-19 03:03:30|||||||||1
1621393440000|2021-05-19 03:04:00|41099.2|41059.2|41094.7|41054.7|41099.2|41059.2|41094.7|41054.7|5
1621393460000|2021-05-19 03:04:20|||||||||1
1621393480000|2021-05-19 03:04:40|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|0
1621393540000|2021-05-19 03:05:40|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|4
1621393550000|2021-05-19 03:05:50|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|0
1621393580000|2021-05-19 03:06:20|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|1
1621393620000|2021-05-19 03:07:00|41099.1|41059.1|41094.1|41054.1|41099.1|41059.1|41094.1|41054.1|1
1621393650000|2021-05-19 03:07:30|41098.6|41058.6|41094.1|41054.1|41098.6|41058.6|41094.1|41054.1|1
1621393660000|2021-05-19 03:07:40|41098.6|41058.6|41094.1|41054.1|41098.6|41058.6|41094.1|41054.1|0
1621393680000|2021-05-19 03:08:00|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41093.6|41053.6|1
1621393690000|2021-05-19 03:08:10|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1621393700000|2021-05-19 03:08:20|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|0
1621393720000|2021-05-19 03:08:40|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|6
1621393740000|2021-05-19 03:09:00|41108.6|41068.6|41108.6|41068.6|41113.6|41073.6|41108.6|41068.6|2
1621393760000|2021-05-19 03:09:20|41104.1|41064.1|41098.6|41058.6|41104.1|41064.1|41098.6|41058.6|1
1621393780000|2021-05-19 03:09:40|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621393800000|2021-05-19 03:10:00|41099.1|41059.1|41104.1|41064.1|41104.1|41064.1|41098.5|41058.5|0
1621393810000|2021-05-19 03:10:10|41103.5|41063.5|41104.1|41064.1|41104.1|41064.1|41103.5|41063.5|0
1621393820000|2021-05-19 03:10:20|41108.5|41068.5|41104.1|41064.1|41109.1|41069.1|41098.5|41058.5|4
1621393830000|2021-05-19 03:10:30|41099.7|41059.7|41103.5|41063.5|41103.5|41063.5|41098.5|41058.5|0
1621393840000|2021-05-19 03:10:40|41104.1|41064.1|41104.1|41064.1|41104.7|41064.7|41104.1|41064.1|0
1621393850000|2021-05-19 03:10:50|41108.5|41068.5|41103.5|41063.5|41108.5|41068.5|41103.5|41063.5|0
1621393870000|2021-05-19 03:11:10|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1621393900000|2021-05-19 03:11:40|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621393930000|2021-05-19 03:12:10|41103.5|41063.5|41103.5|41063.5|41104.1|41064.1|41103.5|41063.5|1
1621393950000|2021-05-19 03:12:30|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1621393960000|2021-05-19 03:12:40|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621393980000|2021-05-19 03:13:00|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1621393990000|2021-05-19 03:13:10|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621394000000|2021-05-19 03:13:20|||||||||1
1621394010000|2021-05-19 03:13:30|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1621394030000|2021-05-19 03:13:50|41099.7|41059.7|41104.7|41064.7|41104.7|41064.7|41099.7|41059.7|1
1621394040000|2021-05-19 03:14:00|41104.1|41064.1|41104.7|41064.7|41104.7|41064.7|41104.1|41064.1|0
1621394050000|2021-05-19 03:14:10|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|0
1621394070000|2021-05-19 03:14:30|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1621394100000|2021-05-19 03:15:00|||||||||2
1621394110000|2021-05-19 03:15:10|41108.5|41068.5|41114.7|41074.7|41114.7|41074.7|41108.5|41068.5|2
1621394120000|2021-05-19 03:15:20|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1621394130000|2021-05-19 03:15:30|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|0
1621394140000|2021-05-19 03:15:40|41109.1|41069.1|41114.1|41074.1|41114.1|41074.1|41109.1|41069.1|1
1621394150000|2021-05-19 03:15:50|41109.1|41069.1|41109.1|41069.1|41113.5|41073.5|41109.1|41069.1|0
1621394180000|2021-05-19 03:16:20|41114.1|41074.1|41109.1|41069.1|41114.1|41074.1|41109.1|41069.1|0
1621394190000|2021-05-19 03:16:30|41113.5|41073.5|41109.1|41069.1|41113.5|41073.5|41109.1|41069.1|0
1621394220000|2021-05-19 03:17:00|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|0
1621394230000|2021-05-19 03:17:10|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|0
1621394240000|2021-05-19 03:17:20|41118.5|41078.5|41114.7|41074.7|41119.1|41079.1|41114.7|41074.7|3
1621394250000|2021-05-19 03:17:30|41119.1|41079.1|41118.5|41078.5|41119.1|41079.1|41118.5|41078.5|0
1621394260000|2021-05-19 03:17:40|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|1
1621394270000|2021-05-19 03:17:50|41113.5|41073.5|41113.5|41073.5|41114.1|41074.1|41113.5|41073.5|0
1621394280000|2021-05-19 03:18:00|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|0
1621394290000|2021-05-19 03:18:10|41113.5|41073.5|41114.1|41074.1|41114.1|41074.1|41113.5|41073.5|0
1621394300000|2021-05-19 03:18:20|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|0
1621394310000|2021-05-19 03:18:30|41108.5|41068.5|41104.1|41064.1|41113.5|41073.5|41104.1|41064.1|4
1621394380000|2021-05-19 03:19:40|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|1
1621394400000|2021-05-19 03:20:00|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41103.5|41063.5|0
1621394410000|2021-05-19 03:20:10|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1621394420000|2021-05-19 03:20:20|41098.5|41058.5|41093.5|41053.5|41098.5|41058.5|41093.5|41053.5|8
1621394430000|2021-05-19 03:20:30|41098.5|41058.5|41099.1|41059.1|41099.1|41059.1|41088.5|41048.5|6
1621394440000|2021-05-19 03:20:40|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621394460000|2021-05-19 03:21:00|41094.1|41054.1|41098.5|41058.5|41098.5|41058.5|41094.1|41054.1|0
1621394470000|2021-05-19 03:21:10|41094.1|41054.1|41099.1|41059.1|41099.1|41059.1|41094.1|41054.1|2
1621394480000|2021-05-19 03:21:20|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1621394510000|2021-05-19 03:21:50|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1621394520000|2021-05-19 03:22:00|41104.1|41064.1|41109.1|41069.1|41109.1|41069.1|41103.5|41063.5|16
1621394530000|2021-05-19 03:22:10|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1621394570000|2021-05-19 03:22:50|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41109.1|41069.1|0
1621394580000|2021-05-19 03:23:00|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|41114.1|41074.1|0
1621394590000|2021-05-19 03:23:10|41113.5|41073.5|41114.1|41074.1|41114.1|41074.1|41113.5|41073.5|0
1621394600000|2021-05-19 03:23:20|41118.5|41078.5|41114.1|41074.1|41118.5|41078.5|41114.1|41074.1|0
1621394610000|2021-05-19 03:23:30|41113.5|41073.5|41114.1|41074.1|41114.1|41074.1|41113.5|41073.5|0
1621394620000|2021-05-19 03:23:40|41118.5|41078.5|41114.1|41074.1|41118.5|41078.5|41113.5|41073.5|1
1621394630000|2021-05-19 03:23:50|41113.5|41073.5|41108.5|41068.5|41113.5|41073.5|41108.5|41068.5|0
1621394640000|2021-05-19 03:24:00|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1621394670000|2021-05-19 03:24:30|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1621394710000|2021-05-19 03:25:10|41109.1|41069.1|41114.1|41074.1|41114.1|41074.1|41109.1|41069.1|2
1621394720000|2021-05-19 03:25:20|41118.5|41078.5|41114.1|41074.1|41118.5|41078.5|41114.1|41074.1|2
1621394730000|2021-05-19 03:25:30|41114.7|41074.7|41119.1|41079.1|41119.1|41079.1|41114.1|41074.1|3
1621394740000|2021-05-19 03:25:40|41118.5|41078.5|41118.5|41078.5|41118.5|41078.5|41118.5|41078.5|0
1621394760000|2021-05-19 03:26:00|41119.1|41079.1|41124.7|41084.7|41124.7|41084.7|41119.1|41079.1|9
1621394770000|2021-05-19 03:26:10|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|41123.5|41083.5|0
1621394780000|2021-05-19 03:26:20|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|0
1621394790000|2021-05-19 03:26:30|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|0
1621394840000|2021-05-19 03:27:20|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1621394870000|2021-05-19 03:27:50|41109.7|41069.7|41109.1|41069.1|41109.7|41069.7|41109.1|41069.1|0
1621394940000|2021-05-19 03:29:00|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|2
1621394950000|2021-05-19 03:29:10|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1621394990000|2021-05-19 03:29:50|41104.1|41064.1|41098.5|41058.5|41104.1|41064.1|41098.5|41058.5|1
1621395020000|2021-05-19 03:30:20|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|2
1621395060000|2021-05-19 03:31:00|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|15
1621395070000|2021-05-19 03:31:10|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|0
1621395090000|2021-05-19 03:31:30|41098.5|41058.5|41104.7|41064.7|41104.7|41064.7|41098.5|41058.5|1
1621395100000|2021-05-19 03:31:40|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|0
1621395130000|2021-05-19 03:32:10|||||||||2
1621395160000|2021-05-19 03:32:40|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1621395170000|2021-05-19 03:32:50|41104.1|41064.1|41104.1|41064.1|41104.1|41064.1|41103.5|41063.5|0
1621395190000|2021-05-19 03:33:10|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1621395230000|2021-05-19 03:33:50|41104.1|41064.1|41108.5|41068.5|41108.5|41068.5|41098.5|41058.5|8
1621395340000|2021-05-19 03:35:40|||||||||2
1621395360000|2021-05-19 03:36:00|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|0
1621395370000|2021-05-19 03:36:10|41114|41074|41114|41074|41114|41074|41114|41074|0
1621395400000|2021-05-19 03:36:40|41108.5|41068.5|41109|41069|41109|41069|41108.5|41068.5|0
1621395410000|2021-05-19 03:36:50|41114|41074|41114|41074|41114|41074|41114|41074|0
1621395420000|2021-05-19 03:37:00|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|0
1621395430000|2021-05-19 03:37:10|41113.5|41073.5|41109|41069|41113.5|41073.5|41109|41069|5
1621395600000|2021-05-19 03:40:00|41114|41074|41114|41074|41114|41074|41114|41074|0
1621395610000|2021-05-19 03:40:10|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|0
1621395660000|2021-05-19 03:41:00|41114|41074|41114|41074|41114|41074|41114|41074|0
1621395680000|2021-05-19 03:41:20|41119|41079|41114|41074|41119|41079|41114|41074|0
1621395700000|2021-05-19 03:41:40|41109.6|41069.6|41109|41069|41109.6|41069.6|41109|41069|0
1621395710000|2021-05-19 03:41:50|||||||||2
1621395760000|2021-05-19 03:42:40|||||||||1
1621395910000|2021-05-19 03:45:10|41107.8|41067.8|41104|41064|41107.8|41067.8|41103.4|41063.4|2
1621395960000|2021-05-19 03:46:00|41109|41069|41104.6|41064.6|41109|41069|41104.6|41064.6|0
1621396000000|2021-05-19 03:46:40|41104|41064|41104|41064|41104|41064|41104|41064|0
1621396090000|2021-05-19 03:48:10|41099|41059|41099|41059|41099|41059|41099|41059|0
1621396100000|2021-05-19 03:48:20|41104|41064|41104|41064|41104|41064|41104|41064|0
1621396130000|2021-05-19 03:48:50|41104.6|41064.6|41107.8|41067.8|41109|41069|41104.6|41064.6|2
1621396140000|2021-05-19 03:49:00|41108.4|41068.4|41103.4|41063.4|41108.4|41068.4|41103.4|41063.4|2
1621396190000|2021-05-19 03:49:50|41098.4|41058.4|41103.4|41063.4|41103.4|41063.4|41098.4|41058.4|0
1621396200000|2021-05-19 03:50:00|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|0
1621396220000|2021-05-19 03:50:20|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|0
1621396260000|2021-05-19 03:51:00|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|0
1621396280000|2021-05-19 03:51:20|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|1
1621396310000|2021-05-19 03:51:50|||||||||2
1621396330000|2021-05-19 03:52:10|41102.8|41062.8|41103.4|41063.4|41103.4|41063.4|41102.8|41062.8|2
1621396410000|2021-05-19 03:53:30|41099|41059|41098.4|41058.4|41099|41059|41098.4|41058.4|0
1621396450000|2021-05-19 03:54:10|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|1
1621396470000|2021-05-19 03:54:30|41108.4|41068.4|41108.4|41068.4|41108.4|41068.4|41104|41064|0
1621396480000|2021-05-19 03:54:40|41104|41064|41104|41064|41104|41064|41104|41064|0
1621396490000|2021-05-19 03:54:50|41108.4|41068.4|41104|41064|41108.4|41068.4|41104|41064|0
1621396500000|2021-05-19 03:55:00|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|0
1621396710000|2021-05-19 03:58:30|41104|41064|41108.4|41068.4|41108.4|41068.4|41104|41064|0
1621396800000|2021-05-19 04:00:00|41104|41064|41103.4|41063.4|41104|41064|41099|41059|1
1621396840000|2021-05-19 04:00:40|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|0
1621396860000|2021-05-19 04:01:00|41099|41059|41103.4|41063.4|41103.4|41063.4|41099|41059|1
1621396890000|2021-05-19 04:01:30|||||||||1
1621396990000|2021-05-19 04:03:10|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|41098.4|41058.4|0
1621397030000|2021-05-19 04:03:50|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|41103.4|41063.4|1
1621397130000|2021-05-19 04:05:30|41098.9|41058.9|41103.4|41063.4|41103.4|41063.4|41098.9|41058.9|0
1621397160000|2021-05-19 04:06:00|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|0
1621397170000|2021-05-19 04:06:10|41102.8|41062.8|41103.3|41063.3|41103.3|41063.3|41102.8|41062.8|0
1621397200000|2021-05-19 04:06:40|41098.9|41058.9|41098.3|41058.3|41098.9|41058.9|41098.3|41058.3|0
1621397210000|2021-05-19 04:06:50|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|1
1621397270000|2021-05-19 04:07:50|41103.9|41063.9|41103.3|41063.3|41103.9|41063.9|41103.3|41063.3|0
1621397290000|2021-05-19 04:08:10|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41103.9|41063.9|0
1621397300000|2021-05-19 04:08:20|41108.9|41068.9|41118.3|41078.3|41118.3|41078.3|41108.9|41068.9|2
1621397310000|2021-05-19 04:08:30|41113.3|41073.3|41113.3|41073.3|41113.9|41073.9|41113.3|41073.3|0
1621397330000|2021-05-19 04:08:50|41118.3|41078.3|41113.3|41073.3|41118.3|41078.3|41113.3|41073.3|0
1621397380000|2021-05-19 04:09:40|41112.7|41072.7|41108.3|41068.3|41112.7|41072.7|41108.3|41068.3|2
1621397390000|2021-05-19 04:09:50|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|41108.3|41068.3|0
1621397410000|2021-05-19 04:10:10|41108.3|41068.3|41108.3|41068.3|41112.7|41072.7|41108.3|41068.3|0
1621397460000|2021-05-19 04:11:00|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|2
1621397490000|2021-05-19 04:11:30|41113.9|41073.9|41113.9|41073.9|41113.9|41073.9|41113.9|41073.9|0
1621397510000|2021-05-19 04:11:50|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|0
1621397530000|2021-05-19 04:12:10|41109.5|41069.5|41108.3|41068.3|41113.3|41073.3|41108.3|41068.3|0
1621397590000|2021-05-19 04:13:10|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|0
1621397600000|2021-05-19 04:13:20|41113.9|41073.9|41113.9|41073.9|41113.9|41073.9|41113.9|41073.9|1
1621397680000|2021-05-19 04:14:40|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|0
1621397690000|2021-05-19 04:14:50|41113.3|41073.3|41108.3|41068.3|41113.3|41073.3|41108.3|41068.3|0
1621397700000|2021-05-19 04:15:00|41112.7|41072.7|41113.9|41073.9|41113.9|41073.9|41108.3|41068.3|0
1621397720000|2021-05-19 04:15:20|41108.3|41068.3|41113.9|41073.9|41113.9|41073.9|41108.3|41068.3|1
1621397740000|2021-05-19 04:15:40|41113.3|41073.3|41113.9|41073.9|41113.9|41073.9|41113.3|41073.3|0
1621397800000|2021-05-19 04:16:40|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|41113.3|41073.3|2
1621397830000|2021-05-19 04:17:10|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|3
1621397850000|2021-05-19 04:17:30|41103.3|41063.3|41103.9|41063.9|41103.9|41063.9|41103.3|41063.3|0
1621397860000|2021-05-19 04:17:40|41103.3|41063.3|41098.3|41058.3|41103.3|41063.3|41098.3|41058.3|0
1621397880000|2021-05-19 04:18:00|41098.9|41058.9|41108.3|41068.3|41108.3|41068.3|41098.3|41058.3|3
1621397920000|2021-05-19 04:18:40|41107.7|41067.7|41103.3|41063.3|41107.7|41067.7|41103.3|41063.3|2
1621397940000|2021-05-19 04:19:00|41098.3|41058.3|41103.3|41063.3|41103.3|41063.3|41098.3|41058.3|0
1621397960000|2021-05-19 04:19:20|41103.9|41063.9|41103.3|41063.3|41103.9|41063.9|41103.3|41063.3|0
1621398100000|2021-05-19 04:21:40|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|0
1621398110000|2021-05-19 04:21:50|41098.3|41058.3|41103.9|41063.9|41103.9|41063.9|41098.3|41058.3|1
1621398120000|2021-05-19 04:22:00|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|41103.3|41063.3|0
1621398130000|2021-05-19 04:22:10|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|41103.3|41063.3|0
1621398150000|2021-05-19 04:22:30|41108.3|41068.3|41103.9|41063.9|41108.3|41068.3|41103.9|41063.9|0
1621398190000|2021-05-19 04:23:10|41102.7|41062.7|41098.3|41058.3|41103.3|41063.3|41098.3|41058.3|1
1621398220000|2021-05-19 04:23:40|41103.3|41063.3|41098.3|41058.3|41103.3|41063.3|41098.3|41058.3|4
1621398340000|2021-05-19 04:25:40|||||||||1
1621398410000|2021-05-19 04:26:50|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.3|41058.3|0
1621398430000|2021-05-19 04:27:10|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|2
1621398480000|2021-05-19 04:28:00|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.3|41058.3|0
1621398490000|2021-05-19 04:28:10|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|0
1621398530000|2021-05-19 04:28:50|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|0
1621398540000|2021-05-19 04:29:00|41098.3|41058.3|41107.7|41067.7|41107.7|41067.7|41098.3|41058.3|1
1621398550000|2021-05-19 04:29:10|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|0
1621398560000|2021-05-19 04:29:20|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|0
1621398580000|2021-05-19 04:29:40|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|0
1621398600000|2021-05-19 04:30:00|41103.9|41063.9|41098.3|41058.3|41103.9|41063.9|41098.3|41058.3|1
1621398690000|2021-05-19 04:31:30|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|6
1621398730000|2021-05-19 04:32:10|41088.3|41048.3|41092.7|41052.7|41092.7|41052.7|41088.3|41048.3|2
1621398750000|2021-05-19 04:32:30|41097.1|41057.1|41092.7|41052.7|41097.1|41057.1|41092.7|41052.7|1
1621398770000|2021-05-19 04:32:50|41097.7|41057.7|41092.7|41052.7|41097.7|41057.7|41092.7|41052.7|2
1621398790000|2021-05-19 04:33:10|41097.1|41057.1|41092.7|41052.7|41097.7|41057.7|41092.7|41052.7|5
1621398800000|2021-05-19 04:33:20|41097.7|41057.7|41092.7|41052.7|41097.7|41057.7|41092.7|41052.7|0
1621398820000|2021-05-19 04:33:40|41088.3|41048.3|41092.7|41052.7|41092.7|41052.7|41088.3|41048.3|1
1621398840000|2021-05-19 04:34:00|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|0
1621398940000|2021-05-19 04:35:40|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|0
1621399030000|2021-05-19 04:37:10|41093.2|41053.2|41097.6|41057.6|41097.6|41057.6|41088.2|41048.2|5
1621399040000|2021-05-19 04:37:20|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|0
1621399090000|2021-05-19 04:38:10|41088.2|41048.2|41088.2|41048.2|41088.2|41048.2|41087.6|41047.6|0
1621399100000|2021-05-19 04:38:20|41087.6|41047.6|41092.6|41052.6|41092.6|41052.6|41087.6|41047.6|0
1621399280000|2021-05-19 04:41:20|41088.2|41048.2|41087|41047|41088.2|41048.2|41087|41047|2
1621399290000|2021-05-19 04:41:30|41087.6|41047.6|41087.6|41047.6|41087.6|41047.6|41087.6|41047.6|0
1621399300000|2021-05-19 04:41:40|41083.2|41043.2|41082.6|41042.6|41083.2|41043.2|41082.6|41042.6|2
1621399310000|2021-05-19 04:41:50|41078.2|41038.2|41078.2|41038.2|41082.6|41042.6|41078.2|41038.2|0
1621399410000|2021-05-19 04:43:30|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|41078.2|41038.2|1
1621399440000|2021-05-19 04:44:00|41078.8|41038.8|41087.6|41047.6|41087.6|41047.6|41078.8|41038.8|1
1621399460000|2021-05-19 04:44:20|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|0
1621399480000|2021-05-19 04:44:40|41087|41047|41087.6|41047.6|41087.6|41047.6|41087|41047|0
1621399580000|2021-05-19 04:46:20|41087|41047|41078.2|41038.2|41087|41047|41078.2|41038.2|1
1621399590000|2021-05-19 04:46:30|41082.6|41042.6|41078.2|41038.2|41082.6|41042.6|41078.2|41038.2|0
1621399610000|2021-05-19 04:46:50|||||||||2
1621399630000|2021-05-19 04:47:10|||||||||2
1621399860000|2021-05-19 04:51:00|||||||||1
1621399880000|2021-05-19 04:51:20|||||||||6
1621399900000|2021-05-19 04:51:40|||||||||1
1621399940000|2021-05-19 04:52:20|41073.2|41033.2|41078.2|41038.2|41078.2|41038.2|41068.8|41028.8|4
1621400040000|2021-05-19 04:54:00|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|0
1621400050000|2021-05-19 04:54:10|41073.2|41033.2|41072.6|41032.6|41073.2|41033.2|41072.6|41032.6|6
1621400060000|2021-05-19 04:54:20|41073.2|41033.2|41077.6|41037.6|41077.6|41037.6|41072.6|41032.6|0
1621400070000|2021-05-19 04:54:30|41073.2|41033.2|41072.6|41032.6|41073.2|41033.2|41072.6|41032.6|0
1621400080000|2021-05-19 04:54:40|||||||||1
1621400130000|2021-05-19 04:55:30|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|0
1621400150000|2021-05-19 04:55:50|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|1
1621400170000|2021-05-19 04:56:10|41077|41037|41077.6|41037.6|41077.6|41037.6|41077|41037|0
1621400180000|2021-05-19 04:56:20|41078.2|41038.2|41077.6|41037.6|41078.2|41038.2|41077.6|41037.6|1
1621400210000|2021-05-19 04:56:50|41078.2|41038.2|41078.2|41038.2|41078.2|41038.2|41078.2|41038.2|0
1621400310000|2021-05-19 04:58:30|41087.6|41047.6|41087.6|41047.6|41087.6|41047.6|41087.6|41047.6|0
1621400380000|2021-05-19 04:59:40|41082.6|41042.6|41082.6|41042.6|41087.6|41047.6|41082.6|41042.6|9
1621400390000|2021-05-19 04:59:50|41087|41047|41087|41047|41087|41047|41082.6|41042.6|0
1621400400000|2021-05-19 05:00:00|41082.6|41042.6|41082|41042|41082.6|41042.6|41082|41042|0
1621400410000|2021-05-19 05:00:10|41082.6|41042.6|41082.6|41042.6|41082.6|41042.6|41082|41042|0
1621400420000|2021-05-19 05:00:20|41082|41042|41082.6|41042.6|41082.6|41042.6|41082|41042|0
1621400430000|2021-05-19 05:00:30|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|1
1621400440000|2021-05-19 05:00:40|41077|41037|41077|41037|41077|41037|41077|41037|0
1621400450000|2021-05-19 05:00:50|41078.2|41038.2|41082.6|41042.6|41082.6|41042.6|41078.2|41038.2|4
1621400520000|2021-05-19 05:02:00|41082|41042|41082|41042|41082.6|41042.6|41082|41042|1
1621400570000|2021-05-19 05:02:50|41081.4|41041.4|41081.4|41041.4|41082.6|41042.6|41081.4|41041.4|0
1621400580000|2021-05-19 05:03:00|41077|41037|41077|41037|41077|41037|41077|41037|1
1621400600000|2021-05-19 05:03:20|41077.5|41037.5|41077.5|41037.5|41077.5|41037.5|41077.5|41037.5|0
1621400610000|2021-05-19 05:03:30|41072.5|41032.5|41072.5|41032.5|41077|41037|41072.5|41032.5|12
1621400650000|2021-05-19 05:04:10|41068.1|41028.1|41068.1|41028.1|41068.1|41028.1|41068.1|41028.1|0
1621400660000|2021-05-19 05:04:20|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|1
1621400670000|2021-05-19 05:04:30|41077.5|41037.5|41077.5|41037.5|41082.5|41042.5|41077.5|41037.5|1
1621400720000|2021-05-19 05:05:20|41076.9|41036.9|41052.5|41012.5|41076.9|41036.9|41052.5|41012.5|45
1621400730000|2021-05-19 05:05:30|41053.1|41013.1|41062.5|41022.5|41062.5|41022.5|41048.7|41008.7|2
1621400740000|2021-05-19 05:05:40|||||||||1
1621400760000|2021-05-19 05:06:00|41057.5|41017.5|41033.1|40993.1|41057.5|41017.5|41033.1|40993.1|46
1621400800000|2021-05-19 05:06:40|41037.5|40997.5|41033.1|40993.1|41037.5|40997.5|41033.1|40993.1|1
1621400810000|2021-05-19 05:06:50|||||||||2
1621400840000|2021-05-19 05:07:20|41028.7|40988.7|41033.7|40993.7|41033.7|40993.7|41028.7|40988.7|1
1621400850000|2021-05-19 05:07:30|41029.3|40989.3|41033.1|40993.1|41033.1|40993.1|41029.3|40989.3|3
1621400910000|2021-05-19 05:08:30|41028.7|40988.7|41033.1|40993.1|41033.1|40993.1|41028.7|40988.7|1
1621400940000|2021-05-19 05:09:00|41028.1|40988.1|41033.1|40993.1|41033.1|40993.1|41028.1|40988.1|1
1621400950000|2021-05-19 05:09:10|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|0
1621400960000|2021-05-19 05:09:20|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|1
1621400970000|2021-05-19 05:09:30|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|8
1621401020000|2021-05-19 05:10:20|41042.5|41002.5|41038.1|40998.1|41042.5|41002.5|41038.1|40998.1|0
1621401130000|2021-05-19 05:12:10|41037.5|40997.5|41037.5|40997.5|41037.5|40997.5|41037.5|40997.5|0
1621401140000|2021-05-19 05:12:20|41038.1|40998.1|41042.5|41002.5|41042.5|41002.5|41038.1|40998.1|1
1621401150000|2021-05-19 05:12:30|41047.5|41007.5|41043.1|41003.1|41047.5|41007.5|41043.1|41003.1|1
1621401160000|2021-05-19 05:12:40|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|0
1621401180000|2021-05-19 05:13:00|41038.7|40998.7|41043.1|41003.1|41043.1|41003.1|41038.7|40998.7|1
1621401260000|2021-05-19 05:14:20|41038.1|40998.1|41043.1|41003.1|41043.1|41003.1|41038.1|40998.1|1
1621401270000|2021-05-19 05:14:30|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|0
1621401320000|2021-05-19 05:15:20|41043.1|41003.1|41038.1|40998.1|41043.1|41003.1|41038.1|40998.1|16
1621401330000|2021-05-19 05:15:30|41033.1|40993.1|41033.7|40993.7|41033.7|40993.7|41033.1|40993.1|10
1621401350000|2021-05-19 05:15:50|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|1
1621401370000|2021-05-19 05:16:10|41028.7|40988.7|41033.7|40993.7|41033.7|40993.7|41028.7|40988.7|1
1621401390000|2021-05-19 05:16:30|41033.1|40993.1|41033.7|40993.7|41033.7|40993.7|41033.1|40993.1|0
1621401400000|2021-05-19 05:16:40|41033.1|40993.1|41033.7|40993.7|41033.7|40993.7|41033.1|40993.1|0
1621401410000|2021-05-19 05:16:50|41033.1|40993.1|41033.7|40993.7|41033.7|40993.7|41033.1|40993.1|0
1621401420000|2021-05-19 05:17:00|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|0
1621401430000|2021-05-19 05:17:10|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|1
1621401460000|2021-05-19 05:17:40|41038.7|40998.7|41038.7|40998.7|41038.7|40998.7|41038.1|40998.1|0
1621401470000|2021-05-19 05:17:50|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|0
1621401490000|2021-05-19 05:18:10|41038.7|40998.7|41038.1|40998.1|41038.7|40998.7|41038.1|40998.1|0
1621401590000|2021-05-19 05:19:50|41037.5|40997.5|41033.1|40993.1|41037.5|40997.5|41033.1|40993.1|4
1621401650000|2021-05-19 05:20:50|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|0
1621401740000|2021-05-19 05:22:20|41032.5|40992.5|41033.7|40993.7|41033.7|40993.7|41032.5|40992.5|22
1621401750000|2021-05-19 05:22:30|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|0
1621401780000|2021-05-19 05:23:00|41037.5|40997.5|41038.1|40998.1|41038.1|40998.1|41037.5|40997.5|0
1621401890000|2021-05-19 05:24:50|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|2
1621401910000|2021-05-19 05:25:10|41037.5|40997.5|41033.1|40993.1|41037.5|40997.5|41033.1|40993.1|0
1621401930000|2021-05-19 05:25:30|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|0
1621401960000|2021-05-19 05:26:00|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|0
1621402000000|2021-05-19 05:26:40|41033.7|40993.7|41033.1|40993.1|41033.7|40993.7|41033.1|40993.1|0
1621402010000|2021-05-19 05:26:50|||||||||2
1621402090000|2021-05-19 05:28:10|||||||||11
1621402160000|2021-05-19 05:29:20|41047.5|41007.5|41048.1|41008.1|41048.1|41008.1|41047.5|41007.5|33
1621402170000|2021-05-19 05:29:30|||||||||1
1621402200000|2021-05-19 05:30:00|41057.5|41017.5|41053.1|41013.1|41057.5|41017.5|41048.7|41008.7|7
1621402210000|2021-05-19 05:30:10|41048.7|41008.7|41048.1|41008.1|41048.7|41008.7|41047.5|41007.5|1
1621402220000|2021-05-19 05:30:20|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41048.1|41008.1|1
1621402230000|2021-05-19 05:30:30|41048.1|41008.1|41053|41013|41053.1|41013.1|41048|41008|0
1621402250000|2021-05-19 05:30:50|41048.6|41008.6|41053|41013|41053|41013|41048|41008|6
1621402260000|2021-05-19 05:31:00|41048.6|41008.6|41048|41008|41048.6|41008.6|41048|41008|0
1621402270000|2021-05-19 05:31:10|41053|41013|41058|41018|41058|41018|41053|41013|0
1621402280000|2021-05-19 05:31:20|41053.6|41013.6|41053|41013|41053.6|41013.6|41053|41013|1
1621402290000|2021-05-19 05:31:30|41052.4|41012.4|41053|41013|41053|41013|41048|41008|0
1621402300000|2021-05-19 05:31:40|41048|41008|41048|41008|41053|41013|41048|41008|0
1621402340000|2021-05-19 05:32:20|||||||||1
1621402350000|2021-05-19 05:32:30|41053|41013|41053|41013|41053|41013|41053|41013|2
1621402360000|2021-05-19 05:32:40|41048|41008|41048|41008|41048|41008|41048|41008|0
1621402380000|2021-05-19 05:33:00|||||||||1
1621402390000|2021-05-19 05:33:10|||||||||2
1621402400000|2021-05-19 05:33:20|41053|41013|41053|41013|41053|41013|41053|41013|2
1621402410000|2021-05-19 05:33:30|41048|41008|41048|41008|41048|41008|41048|41008|0
1621402420000|2021-05-19 05:33:40|||||||||19
1621402440000|2021-05-19 05:34:00|||||||||30
1621402460000|2021-05-19 05:34:20|41053|41013|41053.6|41013.6|41058|41018|41053|41013|1
1621402470000|2021-05-19 05:34:30|41053|41013|41048.6|41008.6|41053|41013|41048.6|41008.6|0
1621402480000|2021-05-19 05:34:40|41048|41008|41048|41008|41048|41008|41048|41008|0
1621402490000|2021-05-19 05:34:50|41053|41013|41053|41013|41053|41013|41053|41013|0
1621402500000|2021-05-19 05:35:00|41048|41008|41053|41013|41053|41013|41048|41008|0
1621402510000|2021-05-19 05:35:10|41053.6|41013.6|41053|41013|41053.6|41013.6|41053|41013|0
1621402530000|2021-05-19 05:35:30|41057.4|41017.4|41058|41018|41058|41018|41053|41013|0
1621402540000|2021-05-19 05:35:40|41057.4|41017.4|41058|41018|41058|41018|41057.4|41017.4|0
1621402560000|2021-05-19 05:36:00|||||||||5
1621402570000|2021-05-19 05:36:10|41058.6|41018.6|41058|41018|41058.6|41018.6|41058|41018|0
1621402580000|2021-05-19 05:36:20|41053|41013|41053|41013|41053|41013|41053|41013|1
1621402600000|2021-05-19 05:36:40|41054.2|41014.2|41068|41028|41068|41028|41054.2|41014.2|24
1621402610000|2021-05-19 05:36:50|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|5
1621402630000|2021-05-19 05:37:10|41073|41033|41073|41033|41073|41033|41073|41033|7
1621402660000|2021-05-19 05:37:40|||||||||12
1621402700000|2021-05-19 05:38:20|41077.4|41037.4|41077.4|41037.4|41077.4|41037.4|41077.4|41037.4|0
1621402760000|2021-05-19 05:39:20|41078|41038|41077.4|41037.4|41083|41043|41077.4|41037.4|2
1621402770000|2021-05-19 05:39:30|41078|41038|41078|41038|41078|41038|41078|41038|1
1621402780000|2021-05-19 05:39:40|41082.4|41042.4|41078|41038|41083|41043|41078|41038|3
1621402850000|2021-05-19 05:40:50|41083|41043|41078|41038|41083|41043|41078|41038|3
1621402960000|2021-05-19 05:42:40|41076.8|41036.8|41073|41033|41076.8|41036.8|41073|41033|4
1621403000000|2021-05-19 05:43:20|41068.6|41028.6|41073|41033|41073|41033|41068|41028|0
1621403030000|2021-05-19 05:43:50|41068|41028|41068|41028|41068|41028|41068|41028|0
1621403040000|2021-05-19 05:44:00|41078|41038|41078|41038|41078|41038|41078|41038|1
1621403050000|2021-05-19 05:44:10|41073|41033|41073|41033|41073|41033|41073|41033|3
1621403060000|2021-05-19 05:44:20|41078|41038|41078|41038|41078|41038|41078|41038|0
1621403070000|2021-05-19 05:44:30|||||||||2
1621403080000|2021-05-19 05:44:40|41073.6|41033.6|41073|41033|41073.6|41033.6|41073|41033|1
1621403090000|2021-05-19 05:44:50|||||||||1
1621403100000|2021-05-19 05:45:00|41068|41028|41073|41033|41073|41033|41068|41028|1
1621403110000|2021-05-19 05:45:10|41078|41038|41073|41033|41078|41038|41073|41033|0
1621403120000|2021-05-19 05:45:20|41077.4|41037.4|41078|41038|41078|41038|41077.4|41037.4|0
1621403140000|2021-05-19 05:45:40|41083|41043|41083|41043|41083|41043|41083|41043|2
1621403160000|2021-05-19 05:46:00|41078.6|41038.6|41078|41038|41078.6|41038.6|41078|41038|0
1621403170000|2021-05-19 05:46:10|41073|41033|41073|41033|41073|41033|41073|41033|5
1621403190000|2021-05-19 05:46:30|||||||||1
1621403200000|2021-05-19 05:46:40|41077.4|41037.4|41073|41033|41078|41038|41073|41033|2
1621403210000|2021-05-19 05:46:50|41078|41038|41078|41038|41078|41038|41078|41038|0
1621403220000|2021-05-19 05:47:00|41073.6|41033.6|41073|41033|41073.6|41033.6|41073|41033|1
1621403240000|2021-05-19 05:47:20|41073.6|41033.6|41073.6|41033.6|41073.6|41033.6|41073|41033|1
1621403250000|2021-05-19 05:47:30|41073|41033|41073|41033|41073|41033|41073|41033|0
1621403260000|2021-05-19 05:47:40|41073.6|41033.6|41078|41038|41078|41038|41073|41033|0
1621403280000|2021-05-19 05:48:00|41073.6|41033.6|41073.6|41033.6|41073.6|41033.6|41073.6|41033.6|0
1621403290000|2021-05-19 05:48:10|41078|41038|41078|41038|41078|41038|41078|41038|0
1621403310000|2021-05-19 05:48:30|41073.6|41033.6|41078|41038|41078|41038|41073.6|41033.6|0
1621403340000|2021-05-19 05:49:00|41078.6|41038.6|41083|41043|41083|41043|41078.6|41038.6|2
1621403360000|2021-05-19 05:49:20|41078.6|41038.6|41078|41038|41078.6|41038.6|41078|41038|0
1621403390000|2021-05-19 05:49:50|41083|41043|41083|41043|41083|41043|41083|41043|2
1621403410000|2021-05-19 05:50:10|41078|41038|41078|41038|41078|41038|41078|41038|0
1621403420000|2021-05-19 05:50:20|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|1
1621403440000|2021-05-19 05:50:40|41083|41043|41083|41043|41083|41043|41083|41043|0
1621403460000|2021-05-19 05:51:00|41078.6|41038.6|41083|41043|41083|41043|41078|41038|1
1621403480000|2021-05-19 05:51:20|41078.6|41038.6|41078|41038|41078.6|41038.6|41078|41038|0
1621403520000|2021-05-19 05:52:00|41083|41043|41083|41043|41088|41048|41083|41043|1
1621403540000|2021-05-19 05:52:20|41088|41048|41088|41048|41088|41048|41083|41043|0
1621403550000|2021-05-19 05:52:30|||||||||4
1621403590000|2021-05-19 05:53:10|41087.4|41047.4|41083|41043|41087.4|41047.4|41083|41043|3
1621403600000|2021-05-19 05:53:20|41088|41048|41088|41048|41088|41048|41088|41048|0
1621403630000|2021-05-19 05:53:50|41078|41038|41078|41038|41078|41038|41078|41038|7
1621403640000|2021-05-19 05:54:00|41088|41048|41083|41043|41088|41048|41083|41043|3
1621403680000|2021-05-19 05:54:40|41078|41038|41083|41043|41083|41043|41078|41038|5
1621403700000|2021-05-19 05:55:00|41087.4|41047.4|41088|41048|41088|41048|41087.4|41047.4|0
1621403720000|2021-05-19 05:55:20|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|0
1621403730000|2021-05-19 05:55:30|41097.4|41057.4|41098|41058|41098|41058|41097.4|41057.4|7
1621403750000|2021-05-19 05:55:50|41093.6|41053.6|41098|41058|41098|41058|41093.6|41053.6|2
1621403780000|2021-05-19 05:56:20|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098|41058|0
1621403820000|2021-05-19 05:57:00|41099.2|41059.2|41098.6|41058.6|41103.6|41063.6|41098|41058|3
1621403830000|2021-05-19 05:57:10|41098|41058|41098|41058|41098|41058|41098|41058|0
1621403840000|2021-05-19 05:57:20|41098.6|41058.6|41098|41058|41103.6|41063.6|41098|41058|1
1621403850000|2021-05-19 05:57:30|41098.6|41058.6|41098|41058|41098.6|41058.6|41098|41058|0
1621403910000|2021-05-19 05:58:30|||||||||2
1621403920000|2021-05-19 05:58:40|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41093.6|41053.6|0
1621403930000|2021-05-19 05:58:50|41093.6|41053.6|41097.9|41057.9|41097.9|41057.9|41093.6|41053.6|0
1621403940000|2021-05-19 05:59:00|41093.6|41053.6|41093.5|41053.5|41097.9|41057.9|41093.5|41053.5|0
1621403950000|2021-05-19 05:59:10|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|0
1621403960000|2021-05-19 05:59:20|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|0
1621403970000|2021-05-19 05:59:30|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|1
1621403980000|2021-05-19 05:59:40|41087.9|41047.9|41092.3|41052.3|41096.7|41056.7|41087.9|41047.9|3
1621403990000|2021-05-19 05:59:50|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|0
1621404000000|2021-05-19 06:00:00|41097.3|41057.3|41092.3|41052.3|41097.9|41057.9|41092.3|41052.3|1
1621404010000|2021-05-19 06:00:10|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|0
1621404020000|2021-05-19 06:00:20|41092.9|41052.9|41088.5|41048.5|41092.9|41052.9|41088.5|41048.5|0
1621404030000|2021-05-19 06:00:30|41087.9|41047.9|41087.9|41047.9|41093.5|41053.5|41087.9|41047.9|0
1621404060000|2021-05-19 06:01:00|41092.9|41052.9|41087.9|41047.9|41092.9|41052.9|41087.9|41047.9|0
1621404090000|2021-05-19 06:01:30|41092.3|41052.3|41092.3|41052.3|41092.9|41052.9|41092.3|41052.3|0
1621404100000|2021-05-19 06:01:40|41092.9|41052.9|41092.3|41052.3|41092.9|41052.9|41092.3|41052.3|0
1621404110000|2021-05-19 06:01:50|41092.9|41052.9|41092.3|41052.3|41092.9|41052.9|41087.3|41047.3|2
1621404120000|2021-05-19 06:02:00|41092.9|41052.9|41092.3|41052.3|41092.9|41052.9|41092.3|41052.3|0
1621404130000|2021-05-19 06:02:10|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|0
1621404140000|2021-05-19 06:02:20|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|0
1621404150000|2021-05-19 06:02:30|41092.9|41052.9|41087.9|41047.9|41092.9|41052.9|41087.9|41047.9|0
1621404160000|2021-05-19 06:02:40|41092.3|41052.3|41087.9|41047.9|41092.3|41052.3|41087.9|41047.9|0
1621404170000|2021-05-19 06:02:50|41092.9|41052.9|41087.9|41047.9|41092.9|41052.9|41087.9|41047.9|0
1621404190000|2021-05-19 06:03:10|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|2
1621404230000|2021-05-19 06:03:50|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|1
1621404240000|2021-05-19 06:04:00|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|0
1621404250000|2021-05-19 06:04:10|41087.9|41047.9|41092.9|41052.9|41092.9|41052.9|41087.9|41047.9|3
1621404270000|2021-05-19 06:04:30|41093.5|41053.5|41102.3|41062.3|41102.3|41062.3|41093.5|41053.5|1
1621404280000|2021-05-19 06:04:40|41102.9|41062.9|41097.9|41057.9|41102.9|41062.9|41097.9|41057.9|0
1621404340000|2021-05-19 06:05:40|41093.5|41053.5|41097.9|41057.9|41097.9|41057.9|41088.5|41048.5|2
1621404350000|2021-05-19 06:05:50|41093.5|41053.5|41097.9|41057.9|41097.9|41057.9|41093.5|41053.5|0
1621404380000|2021-05-19 06:06:20|41107.9|41067.9|41097.9|41057.9|41107.9|41067.9|41097.9|41057.9|1
1621404410000|2021-05-19 06:06:50|||||||||5
1621404420000|2021-05-19 06:07:00|41092.9|41052.9|41092.9|41052.9|41097.9|41057.9|41092.9|41052.9|0
1621404430000|2021-05-19 06:07:10|41097.3|41057.3|41097.9|41057.9|41097.9|41057.9|41092.9|41052.9|0
1621404440000|2021-05-19 06:07:20|41093.5|41053.5|41097.9|41057.9|41097.9|41057.9|41092.9|41052.9|0
1621404500000|2021-05-19 06:08:20|41097.3|41057.3|41097.9|41057.9|41097.9|41057.9|41097.3|41057.3|0
1621404520000|2021-05-19 06:08:40|41097.3|41057.3|41092.9|41052.9|41097.9|41057.9|41092.9|41052.9|0
1621404530000|2021-05-19 06:08:50|41092.3|41052.3|41092.9|41052.9|41097.9|41057.9|41092.3|41052.3|1
1621404540000|2021-05-19 06:09:00|41097.3|41057.3|41097.9|41057.9|41097.9|41057.9|41092.9|41052.9|0
1621404550000|2021-05-19 06:09:10|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|0
1621404560000|2021-05-19 06:09:20|41097.9|41057.9|41092.3|41052.3|41097.9|41057.9|41092.3|41052.3|1
1621404580000|2021-05-19 06:09:40|41087.9|41047.9|41092.3|41052.3|41092.3|41052.3|41087.9|41047.9|0
1621404600000|2021-05-19 06:10:00|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|0
1621404620000|2021-05-19 06:10:20|41087.3|41047.3|41082.9|41042.9|41087.3|41047.3|41082.3|41042.3|10
1621404630000|2021-05-19 06:10:30|41078.5|41038.5|41082.9|41042.9|41082.9|41042.9|41078.5|41038.5|1
1621404650000|2021-05-19 06:10:50|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|0
1621404660000|2021-05-19 06:11:00|41082.3|41042.3|41082.3|41042.3|41082.3|41042.3|41082.3|41042.3|1
1621404670000|2021-05-19 06:11:10|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|0
1621404690000|2021-05-19 06:11:30|41082.3|41042.3|41082.3|41042.3|41082.3|41042.3|41082.3|41042.3|1
1621404730000|2021-05-19 06:12:10|41083.5|41043.5|41092.3|41052.3|41092.3|41052.3|41083.5|41043.5|2
1621404740000|2021-05-19 06:12:20|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|3
1621404750000|2021-05-19 06:12:30|41097.9|41057.9|41087.9|41047.9|41097.9|41057.9|41087.9|41047.9|1
1621404760000|2021-05-19 06:12:40|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|0
1621404770000|2021-05-19 06:12:50|||||||||1
1621404780000|2021-05-19 06:13:00|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.3|41047.3|0
1621404800000|2021-05-19 06:13:20|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|0
1621404820000|2021-05-19 06:13:40|41087.9|41047.9|41092.9|41052.9|41092.9|41052.9|41087.9|41047.9|2
1621404900000|2021-05-19 06:15:00|41088.5|41048.5|41087.9|41047.9|41088.5|41048.5|41087.9|41047.9|0
1621404910000|2021-05-19 06:15:10|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|2
1621404930000|2021-05-19 06:15:30|41102.3|41062.3|41098.5|41058.5|41102.9|41062.9|41098.5|41058.5|7
1621404940000|2021-05-19 06:15:40|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|0
1621404970000|2021-05-19 06:16:10|41097.3|41057.3|41097.3|41057.3|41097.9|41057.9|41097.3|41057.3|9
1621404980000|2021-05-19 06:16:20|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|8
1621405020000|2021-05-19 06:17:00|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|2
1621405030000|2021-05-19 06:17:10|||||||||1
1621405050000|2021-05-19 06:17:30|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|5
1621405080000|2021-05-19 06:18:00|||||||||1
1621405100000|2021-05-19 06:18:20|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|4
1621405110000|2021-05-19 06:18:30|41107.3|41067.3|41107.9|41067.9|41107.9|41067.9|41107.3|41067.3|0
1621405120000|2021-05-19 06:18:40|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|3
1621405130000|2021-05-19 06:18:50|41107.9|41067.9|41107.9|41067.9|41107.9|41067.9|41107.9|41067.9|0
1621405140000|2021-05-19 06:19:00|41108.5|41068.5|41112.9|41072.9|41112.9|41072.9|41107.9|41067.9|1
1621405180000|2021-05-19 06:19:40|41107.9|41067.9|41107.3|41067.3|41107.9|41067.9|41107.3|41067.3|0
1621405220000|2021-05-19 06:20:20|41112.9|41072.9|41107.9|41067.9|41112.9|41072.9|41107.9|41067.9|1
1621405230000|2021-05-19 06:20:30|41112.3|41072.3|41112.9|41072.9|41112.9|41072.9|41112.3|41072.3|0
1621405250000|2021-05-19 06:20:50|41107.9|41067.9|41097.9|41057.9|41107.9|41067.9|41097.9|41057.9|4
1621405260000|2021-05-19 06:21:00|41102.3|41062.3|41102.3|41062.3|41102.3|41062.3|41102.3|41062.3|0
1621405270000|2021-05-19 06:21:10|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|0
1621405280000|2021-05-19 06:21:20|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|1
1621405290000|2021-05-19 06:21:30|41107.3|41067.3|41108.5|41068.5|41108.5|41068.5|41107.3|41067.3|0
1621405310000|2021-05-19 06:21:50|||||||||5
1621405330000|2021-05-19 06:22:10|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|1
1621405340000|2021-05-19 06:22:20|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|0
1621405350000|2021-05-19 06:22:30|41123.5|41083.5|41123.5|41083.5|41123.5|41083.5|41123.5|41083.5|4
1621405370000|2021-05-19 06:22:50|41119.1|41079.1|41113.5|41073.5|41119.1|41079.1|41113.5|41073.5|0
1621405380000|2021-05-19 06:23:00|41109.1|41069.1|41113.5|41073.5|41113.5|41073.5|41109.1|41069.1|1
1621405390000|2021-05-19 06:23:10|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|0
1621405400000|2021-05-19 06:23:20|41113.5|41073.5|41123.5|41083.5|41123.5|41083.5|41113.5|41073.5|4
1621405420000|2021-05-19 06:23:40|41117.9|41077.9|41117.9|41077.9|41118.5|41078.5|41117.9|41077.9|1
1621405440000|2021-05-19 06:24:00|41122.3|41082.3|41123.5|41083.5|41123.5|41083.5|41122.3|41082.3|0
1621405460000|2021-05-19 06:24:20|41127.9|41087.9|41132.9|41092.9|41133.5|41093.5|41127.9|41087.9|0
1621405470000|2021-05-19 06:24:30|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|41127.9|41087.9|0
1621405490000|2021-05-19 06:24:50|41132.9|41092.9|41133.5|41093.5|41133.5|41093.5|41132.9|41092.9|0
1621405500000|2021-05-19 06:25:00|41128.5|41088.5|41132.9|41092.9|41132.9|41092.9|41127.9|41087.9|1
1621405510000|2021-05-19 06:25:10|41128.5|41088.5|41129.1|41089.1|41129.1|41089.1|41128.5|41088.5|0
1621405520000|2021-05-19 06:25:20|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1621405530000|2021-05-19 06:25:30|41133.5|41093.5|41132.9|41092.9|41133.5|41093.5|41129.1|41089.1|3
1621405540000|2021-05-19 06:25:40|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|41133.5|41093.5|0
1621405550000|2021-05-19 06:25:50|41132.9|41092.9|41123.5|41083.5|41132.9|41092.9|41123.5|41083.5|3
1621405560000|2021-05-19 06:26:00|41124.1|41084.1|41123.5|41083.5|41124.1|41084.1|41123.5|41083.5|0
1621405580000|2021-05-19 06:26:20|41137.9|41097.9|41137.9|41097.9|41137.9|41097.9|41137.9|41097.9|25
1621405590000|2021-05-19 06:26:30|41132.9|41092.9|41117.9|41077.9|41133.5|41093.5|41117.9|41077.9|25
1621405610000|2021-05-19 06:26:50|41117.8|41077.8|41113.5|41073.5|41118.5|41078.5|41113.5|41073.5|3
1621405620000|2021-05-19 06:27:00|41109.1|41069.1|41114.1|41074.1|41118.5|41078.5|41109.1|41069.1|4
1621405650000|2021-05-19 06:27:30|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|1
1621405660000|2021-05-19 06:27:40|41114.1|41074.1|41113.5|41073.5|41114.1|41074.1|41113.5|41073.5|0
1621405670000|2021-05-19 06:27:50|41108.4|41068.4|41113.4|41073.4|41113.4|41073.4|41108.4|41068.4|3
1621405680000|2021-05-19 06:28:00|41109.1|41069.1|41109.1|41069.1|41113.4|41073.4|41108.4|41068.4|8
1621405690000|2021-05-19 06:28:10|41114.1|41074.1|41113.4|41073.4|41114.1|41074.1|41109.7|41069.7|0
1621405710000|2021-05-19 06:28:30|41114.1|41074.1|41118.4|41078.4|41118.4|41078.4|41114.1|41074.1|0
1621405720000|2021-05-19 06:28:40|41117.8|41077.8|41118.4|41078.4|41118.4|41078.4|41117.8|41077.8|3
1621405730000|2021-05-19 06:28:50|||||||||10
1621405740000|2021-05-19 06:29:00|||||||||2
1621405750000|2021-05-19 06:29:10|41123.4|41083.4|41127.8|41087.8|41127.8|41087.8|41123.4|41083.4|10
1621405790000|2021-05-19 06:29:50|41123.4|41083.4|41123.4|41083.4|41123.4|41083.4|41123.4|41083.4|1
1621405800000|2021-05-19 06:30:00|41122.2|41082.2|41117.8|41077.8|41122.2|41082.2|41117.8|41077.8|3
1621405820000|2021-05-19 06:30:20|41123.4|41083.4|41122.8|41082.8|41123.4|41083.4|41118.4|41078.4|3
1621405830000|2021-05-19 06:30:30|41124|41084|41123.4|41083.4|41128.4|41088.4|41117.8|41077.8|1
1621405840000|2021-05-19 06:30:40|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|2
1621405850000|2021-05-19 06:30:50|41122.2|41082.2|41117.8|41077.8|41122.8|41082.8|41117.8|41077.8|9
1621405860000|2021-05-19 06:31:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41117.8|41077.8|2
1621405870000|2021-05-19 06:31:10|41122.2|41082.2|41117.8|41077.8|41122.2|41082.2|41117.8|41077.8|2
1621405900000|2021-05-19 06:31:40|||||||||2
1621405920000|2021-05-19 06:32:00|||||||||12
1621405990000|2021-05-19 06:33:10|41117.2|41077.2|41117.8|41077.8|41117.8|41077.8|41117.2|41077.2|5
1621406000000|2021-05-19 06:33:20|||||||||6
1621406010000|2021-05-19 06:33:30|||||||||3
1621406020000|2021-05-19 06:33:40|||||||||1
1621406060000|2021-05-19 06:34:20|||||||||1
1621406070000|2021-05-19 06:34:30|||||||||1
1621406080000|2021-05-19 06:34:40|||||||||9
1621406130000|2021-05-19 06:35:30|41117.2|41077.2|41117.8|41077.8|41117.8|41077.8|41117.2|41077.2|47
1621406160000|2021-05-19 06:36:00|41107.8|41067.8|41117.8|41077.8|41117.8|41077.8|41107.8|41067.8|5
1621406170000|2021-05-19 06:36:10|41108.4|41068.4|41107.8|41067.8|41108.4|41068.4|41107.8|41067.8|0
1621406180000|2021-05-19 06:36:20|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|0
1621406190000|2021-05-19 06:36:30|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|0
1621406200000|2021-05-19 06:36:40|41112.2|41072.2|41112.8|41072.8|41112.8|41072.8|41112.2|41072.2|0
1621406210000|2021-05-19 06:36:50|41113.4|41073.4|41112.8|41072.8|41113.4|41073.4|41107.8|41067.8|5
1621406240000|2021-05-19 06:37:20|41108.4|41068.4|41107.8|41067.8|41108.4|41068.4|41107.8|41067.8|0
1621406280000|2021-05-19 06:38:00|41102.8|41062.8|41097.8|41057.8|41102.8|41062.8|41097.8|41057.8|2
1621406290000|2021-05-19 06:38:10|41102.8|41062.8|41102.8|41062.8|41102.8|41062.8|41097.8|41057.8|0
1621406300000|2021-05-19 06:38:20|41097.8|41057.8|41097.8|41057.8|41102.8|41062.8|41097.8|41057.8|0
1621406330000|2021-05-19 06:38:50|41102.2|41062.2|41098.4|41058.4|41102.8|41062.8|41097.8|41057.8|0
1621406340000|2021-05-19 06:39:00|41097.8|41057.8|41097.8|41057.8|41097.8|41057.8|41097.8|41057.8|0
1621406350000|2021-05-19 06:39:10|41097.2|41057.2|41097.8|41057.8|41097.8|41057.8|41097.2|41057.2|0
1621406400000|2021-05-19 06:40:00|41092.8|41052.8|41097.8|41057.8|41097.8|41057.8|41088.4|41048.4|3
1621406430000|2021-05-19 06:40:30|||||||||1
1621406470000|2021-05-19 06:41:10|||||||||1
1621406520000|2021-05-19 06:42:00|||||||||4
1621406530000|2021-05-19 06:42:10|41099|41059|41107.8|41067.8|41107.8|41067.8|41099|41059|23
1621406550000|2021-05-19 06:42:30|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.2|41077.2|3
1621406590000|2021-05-19 06:43:10|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|1
1621406600000|2021-05-19 06:43:20|41112.8|41072.8|41112.2|41072.2|41112.8|41072.8|41112.2|41072.2|1
1621406620000|2021-05-19 06:43:40|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|0
1621406630000|2021-05-19 06:43:50|41117.2|41077.2|41112.8|41072.8|41117.2|41077.2|41112.8|41072.8|1
1621406640000|2021-05-19 06:44:00|41112.2|41072.2|41117.8|41077.8|41117.8|41077.8|41112.2|41072.2|0
1621406660000|2021-05-19 06:44:20|41112.8|41072.8|41117.8|41077.8|41117.8|41077.8|41112.8|41072.8|0
1621406720000|2021-05-19 06:45:20|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|0
1621406730000|2021-05-19 06:45:30|41112.8|41072.8|41107.8|41067.8|41112.8|41072.8|41107.8|41067.8|1
1621406740000|2021-05-19 06:45:40|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|4
1621406770000|2021-05-19 06:46:10|41112.8|41072.8|41107.8|41067.8|41112.8|41072.8|41107.8|41067.8|5
1621406780000|2021-05-19 06:46:20|41112.2|41072.2|41112.8|41072.8|41112.8|41072.8|41112.2|41072.2|1
1621406800000|2021-05-19 06:46:40|41107.8|41067.8|41112.8|41072.8|41117.2|41077.2|41107.2|41067.2|57
1621406810000|2021-05-19 06:46:50|41117.2|41077.2|41122.2|41082.2|41122.2|41082.2|41117.2|41077.2|2
1621406820000|2021-05-19 06:47:00|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|0
1621406830000|2021-05-19 06:47:10|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|2
1621406840000|2021-05-19 06:47:20|41127.8|41087.8|41132.2|41092.2|41132.2|41092.2|41127.2|41087.2|6
1621406850000|2021-05-19 06:47:30|41127.2|41087.2|41127.2|41087.2|41127.8|41087.8|41127.2|41087.2|4
1621406860000|2021-05-19 06:47:40|41127.8|41087.8|41127.2|41087.2|41127.8|41087.8|41127.2|41087.2|0
1621406880000|2021-05-19 06:48:00|41127.8|41087.8|41127.8|41087.8|41132.2|41092.2|41127.8|41087.8|3
1621406900000|2021-05-19 06:48:20|41132.2|41092.2|41132.2|41092.2|41132.2|41092.2|41132.2|41092.2|0
1621406910000|2021-05-19 06:48:30|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|1
1621406920000|2021-05-19 06:48:40|41132.2|41092.2|41132.2|41092.2|41132.2|41092.2|41127.8|41087.8|1
1621406930000|2021-05-19 06:48:50|41127.8|41087.8|41132.2|41092.2|41132.2|41092.2|41127.8|41087.8|1
1621406960000|2021-05-19 06:49:20|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|2
1621406980000|2021-05-19 06:49:40|41127.2|41087.2|41132.2|41092.2|41132.2|41092.2|41127.2|41087.2|4
1621406990000|2021-05-19 06:49:50|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|0
1621407000000|2021-05-19 06:50:00|41127.2|41087.2|41127.8|41087.8|41127.8|41087.8|41127.2|41087.2|0
1621407020000|2021-05-19 06:50:20|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|2
1621407030000|2021-05-19 06:50:30|41137.2|41097.2|41137.8|41097.8|41137.8|41097.8|41133.4|41093.4|2
1621407060000|2021-05-19 06:51:00|||||||||1
1621407090000|2021-05-19 06:51:30|41142.2|41102.2|41142.2|41102.2|41142.2|41102.2|41142.2|41102.2|1
1621407100000|2021-05-19 06:51:40|41137.8|41097.8|41142.2|41102.2|41142.2|41102.2|41137.8|41097.8|0
1621407110000|2021-05-19 06:51:50|41142.8|41102.8|41137.8|41097.8|41142.8|41102.8|41137.8|41097.8|4
1621407120000|2021-05-19 06:52:00|41137.2|41097.2|41147.8|41107.8|41152.2|41112.2|41137.2|41097.2|1
1621407130000|2021-05-19 06:52:10|41152.8|41112.8|41152.2|41112.2|41152.8|41112.8|41152.2|41112.2|1
1621407170000|2021-05-19 06:52:50|41156.5|41116.5|41152.2|41112.2|41157.2|41117.2|41152.2|41112.2|3
1621407180000|2021-05-19 06:53:00|||||||||1
1621407210000|2021-05-19 06:53:30|41152.1|41112.1|41152.1|41112.1|41152.1|41112.1|41152.1|41112.1|0
1621407240000|2021-05-19 06:54:00|41156.5|41116.5|41157.8|41117.8|41157.8|41117.8|41156.5|41116.5|0
1621407280000|2021-05-19 06:54:40|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|2
1621407290000|2021-05-19 06:54:50|41157.1|41117.1|41157.8|41117.8|41157.8|41117.8|41157.1|41117.1|0
1621407300000|2021-05-19 06:55:00|41157.7|41117.7|41152.7|41112.7|41157.7|41117.7|41152.7|41112.7|2
1621407310000|2021-05-19 06:55:10|41148.4|41108.4|41157.7|41117.7|41157.7|41117.7|41148.4|41108.4|5
1621407350000|2021-05-19 06:55:50|41157.1|41117.1|41152.7|41112.7|41157.1|41117.1|41149|41109|4
1621407360000|2021-05-19 06:56:00|41157.1|41117.1|41152.7|41112.7|41157.1|41117.1|41152.7|41112.7|4
1621407400000|2021-05-19 06:56:40|41148.3|41108.3|41148.3|41108.3|41152.7|41112.7|41148.3|41108.3|4
1621407420000|2021-05-19 06:57:00|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|0
1621407430000|2021-05-19 06:57:10|41147.1|41107.1|41147.7|41107.7|41147.7|41107.7|41147.1|41107.1|2
1621407440000|2021-05-19 06:57:20|41147.1|41107.1|41152.1|41112.1|41152.1|41112.1|41147.1|41107.1|2
1621407460000|2021-05-19 06:57:40|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|0
1621407470000|2021-05-19 06:57:50|41147.1|41107.1|41147.1|41107.1|41147.1|41107.1|41147.1|41107.1|7
1621407490000|2021-05-19 06:58:10|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|3
1621407530000|2021-05-19 06:58:50|41137.1|41097.1|41137.7|41097.7|41142.1|41102.1|41137.1|41097.1|0
1621407540000|2021-05-19 06:59:00|41137.1|41097.1|41137.1|41097.1|41142.1|41102.1|41137.1|41097.1|3
1621407580000|2021-05-19 06:59:40|41142.1|41102.1|41137.7|41097.7|41142.1|41102.1|41137.7|41097.7|2
1621407590000|2021-05-19 06:59:50|41137.1|41097.1|41132.7|41092.7|41137.1|41097.1|41132.1|41092.1|2
1621407600000|2021-05-19 07:00:00|41132.1|41092.1|41132.7|41092.7|41132.7|41092.7|41127.7|41087.7|1
1621407610000|2021-05-19 07:00:10|41128.3|41088.3|41127.7|41087.7|41132.7|41092.7|41127.7|41087.7|1
1621407630000|2021-05-19 07:00:30|41122.7|41082.7|41117.1|41077.1|41122.7|41082.7|41112.7|41072.7|4
1621407650000|2021-05-19 07:00:50|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|0
1621407660000|2021-05-19 07:01:00|41108.3|41068.3|41107.1|41067.1|41108.3|41068.3|41107.1|41067.1|0
1621407670000|2021-05-19 07:01:10|41107.7|41067.7|41112.7|41072.7|41117.1|41077.1|41107.7|41067.7|4
1621407680000|2021-05-19 07:01:20|41112.1|41072.1|41112.7|41072.7|41112.7|41072.7|41107.7|41067.7|6
1621407690000|2021-05-19 07:01:30|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41112.7|41072.7|0
1621407700000|2021-05-19 07:01:40|41121.5|41081.5|41117.1|41077.1|41121.5|41081.5|41117.1|41077.1|3
1621407710000|2021-05-19 07:01:50|41122.1|41082.1|41117.1|41077.1|41122.1|41082.1|41117.1|41077.1|1
1621407720000|2021-05-19 07:02:00|41116.5|41076.5|41116.5|41076.5|41117.1|41077.1|41116.5|41076.5|2
1621407730000|2021-05-19 07:02:10|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|0
1621407740000|2021-05-19 07:02:20|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|0
1621407750000|2021-05-19 07:02:30|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|0
1621407800000|2021-05-19 07:03:20|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|1
1621407810000|2021-05-19 07:03:30|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|0
1621407820000|2021-05-19 07:03:40|41112.1|41072.1|41112.7|41072.7|41112.7|41072.7|41107.7|41067.7|2
1621407830000|2021-05-19 07:03:50|41117.1|41077.1|41112.1|41072.1|41117.1|41077.1|41112.1|41072.1|0
1621407840000|2021-05-19 07:04:00|41106.5|41066.5|41107.7|41067.7|41117.1|41077.1|41106.5|41066.5|7
1621407850000|2021-05-19 07:04:10|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|0
1621407870000|2021-05-19 07:04:30|41107.7|41067.7|41112.1|41072.1|41112.7|41072.7|41107.1|41067.1|1
1621407900000|2021-05-19 07:05:00|41112.7|41072.7|41107.1|41067.1|41112.7|41072.7|41107.1|41067.1|0
1621407930000|2021-05-19 07:05:30|||||||||15
1621407950000|2021-05-19 07:05:50|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|2
1621407960000|2021-05-19 07:06:00|41112.1|41072.1|41107.1|41067.1|41112.1|41072.1|41107.1|41067.1|0
1621407980000|2021-05-19 07:06:20|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|0
1621407990000|2021-05-19 07:06:30|41112.7|41072.7|41107.7|41067.7|41112.7|41072.7|41107.7|41067.7|2
1621408000000|2021-05-19 07:06:40|41108.3|41068.3|41112.7|41072.7|41112.7|41072.7|41108.3|41068.3|7
1621408050000|2021-05-19 07:07:30|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|41107.7|41067.7|0
1621408060000|2021-05-19 07:07:40|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|0
1621408070000|2021-05-19 07:07:50|||||||||1
1621408100000|2021-05-19 07:08:20|||||||||2
1621408140000|2021-05-19 07:09:00|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|2
1621408160000|2021-05-19 07:09:20|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|0
1621408180000|2021-05-19 07:09:40|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|7
1621408190000|2021-05-19 07:09:50|||||||||1
1621408200000|2021-05-19 07:10:00|||||||||1
1621408220000|2021-05-19 07:10:20|41097.1|41057.1|41097.1|41057.1|41102.7|41062.7|41097.1|41057.1|3
1621408230000|2021-05-19 07:10:30|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|0
1621408240000|2021-05-19 07:10:40|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|0
1621408260000|2021-05-19 07:11:00|41097.7|41057.7|41102.7|41062.7|41102.7|41062.7|41097.7|41057.7|1
1621408270000|2021-05-19 07:11:10|41097.7|41057.7|41097.1|41057.1|41097.7|41057.7|41097.1|41057.1|0
1621408310000|2021-05-19 07:11:50|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|1
1621408320000|2021-05-19 07:12:00|41107.1|41067.1|41102.7|41062.7|41107.1|41067.1|41097.1|41057.1|4
1621408350000|2021-05-19 07:12:30|41098.3|41058.3|41107.1|41067.1|41107.1|41067.1|41098.3|41058.3|1
1621408360000|2021-05-19 07:12:40|41115.9|41075.9|41112.1|41072.1|41116.5|41076.5|41111.5|41071.5|1
1621408400000|2021-05-19 07:13:20|41107.7|41067.7|41112.1|41072.1|41112.1|41072.1|41107.7|41067.7|0
1621408410000|2021-05-19 07:13:30|41117.1|41077.1|41117.1|41077.1|41117.1|41077.1|41112.7|41072.7|0
1621408440000|2021-05-19 07:14:00|41112.7|41072.7|41107.1|41067.1|41112.7|41072.7|41107.1|41067.1|1
1621408480000|2021-05-19 07:14:40|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|3
1621408490000|2021-05-19 07:14:50|41098.3|41058.3|41102.7|41062.7|41107.1|41067.1|41098.3|41058.3|3
1621408500000|2021-05-19 07:15:00|41107.1|41067.1|41097.7|41057.7|41107.1|41067.1|41097.7|41057.7|0
1621408510000|2021-05-19 07:15:10|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|0
1621408550000|2021-05-19 07:15:50|||||||||1
1621408560000|2021-05-19 07:16:00|41102.7|41062.7|41097.1|41057.1|41102.7|41062.7|41097.1|41057.1|1
1621408590000|2021-05-19 07:16:30|41101.5|41061.5|41102.1|41062.1|41102.1|41062.1|41097.1|41057.1|1
1621408610000|2021-05-19 07:16:50|41097.1|41057.1|41102.1|41062.1|41102.1|41062.1|41097.1|41057.1|0
1621408620000|2021-05-19 07:17:00|41102.7|41062.7|41107.1|41067.1|41107.1|41067.1|41102.7|41062.7|1
1621408630000|2021-05-19 07:17:10|41112.7|41072.7|41122.1|41082.1|41122.1|41082.1|41112.7|41072.7|3
1621408650000|2021-05-19 07:17:30|41127.1|41087.1|41122.7|41082.7|41127.1|41087.1|41122.7|41082.7|3
1621408670000|2021-05-19 07:17:50|41122.1|41082.1|41122.7|41082.7|41127.1|41087.1|41122.1|41082.1|0
1621408680000|2021-05-19 07:18:00|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|0
1621408700000|2021-05-19 07:18:20|||||||||1
1621408710000|2021-05-19 07:18:30|41122.7|41082.7|41122.1|41082.1|41122.7|41082.7|41122.1|41082.1|0
1621408720000|2021-05-19 07:18:40|41117.7|41077.7|41117.1|41077.1|41117.7|41077.7|41117.1|41077.1|0
1621408740000|2021-05-19 07:19:00|41111.4|41071.4|41117.1|41077.1|41117.1|41077.1|41107.1|41067.1|4
1621408750000|2021-05-19 07:19:10|41112.7|41072.7|41112.1|41072.1|41112.7|41072.7|41107.1|41067.1|2
1621408770000|2021-05-19 07:19:30|41107.7|41067.7|41112.1|41072.1|41112.1|41072.1|41107.7|41067.7|0
1621408800000|2021-05-19 07:20:00|41112.7|41072.7|41112.1|41072.1|41117.1|41077.1|41112.1|41072.1|3
1621408810000|2021-05-19 07:20:10|41112.7|41072.7|41112.1|41072.1|41117.1|41077.1|41112.1|41072.1|2
1621408820000|2021-05-19 07:20:20|41107.1|41067.1|41112.1|41072.1|41112.1|41072.1|41107.1|41067.1|2
1621408830000|2021-05-19 07:20:30|41112.7|41072.7|41107.1|41067.1|41112.7|41072.7|41107.1|41067.1|0
1621408850000|2021-05-19 07:20:50|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|2
1621408860000|2021-05-19 07:21:00|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|41097.7|41057.7|0
1621408910000|2021-05-19 07:21:50|||||||||12
1621408930000|2021-05-19 07:22:10|||||||||3
1621408940000|2021-05-19 07:22:20|41093.3|41053.3|41093.3|41053.3|41093.3|41053.3|41093.3|41053.3|1
1621408950000|2021-05-19 07:22:30|41088.9|41048.9|41067.7|41027.7|41088.9|41048.9|41067.7|41027.7|19
1621408960000|2021-05-19 07:22:40|41067|41027|41067|41027|41067|41027|41067|41027|1
1621408970000|2021-05-19 07:22:50|41067.7|41027.7|41067|41027|41067.7|41027.7|41067|41027|0
1621408980000|2021-05-19 07:23:00|||||||||1
1621408990000|2021-05-19 07:23:10|41062.6|41022.6|41067|41027|41067|41027|41062.6|41022.6|2
1621409000000|2021-05-19 07:23:20|41062.6|41022.6|41067.6|41027.6|41067.6|41027.6|41057.6|41017.6|7
1621409010000|2021-05-19 07:23:30|41067|41027|41067|41027|41067|41027|41067|41027|0
1621409020000|2021-05-19 07:23:40|41067.6|41027.6|41067|41027|41067.6|41027.6|41067|41027|0
1621409050000|2021-05-19 07:24:10|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|1
1621409100000|2021-05-19 07:25:00|41058.3|41018.3|41067|41027|41067|41027|41058.3|41018.3|1
1621409120000|2021-05-19 07:25:20|||||||||1
1621409130000|2021-05-19 07:25:30|41062.6|41022.6|41058.2|41018.2|41062.6|41022.6|41058.2|41018.2|1
1621409160000|2021-05-19 07:26:00|41062.6|41022.6|41057.6|41017.6|41062.6|41022.6|41057.6|41017.6|2
1621409170000|2021-05-19 07:26:10|41062.6|41022.6|41057.6|41017.6|41062.6|41022.6|41057.6|41017.6|3
1621409180000|2021-05-19 07:26:20|41057|41017|41062.6|41022.6|41062.6|41022.6|41057|41017|1
1621409190000|2021-05-19 07:26:30|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|2
1621409200000|2021-05-19 07:26:40|41062.6|41022.6|41067|41027|41067|41027|41062.6|41022.6|11
1621409210000|2021-05-19 07:26:50|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|0
1621409220000|2021-05-19 07:27:00|41058.2|41018.2|41062.6|41022.6|41062.6|41022.6|41058.2|41018.2|0
1621409250000|2021-05-19 07:27:30|41062|41022|41062.6|41022.6|41062.6|41022.6|41062|41022|0
1621409260000|2021-05-19 07:27:40|41067|41027|41072|41032|41072|41032|41067|41027|0
1621409270000|2021-05-19 07:27:50|41067|41027|41067|41027|41072.6|41032.6|41067|41027|1
1621409280000|2021-05-19 07:28:00|41071.4|41031.4|41072|41032|41072|41032|41067|41027|16
1621409300000|2021-05-19 07:28:20|41067|41027|41072|41032|41072|41032|41067|41027|0
1621409310000|2021-05-19 07:28:30|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|0
1621409320000|2021-05-19 07:28:40|41068.2|41028.2|41067|41027|41068.2|41028.2|41067|41027|0
1621409340000|2021-05-19 07:29:00|41072.6|41032.6|41067|41027|41072.6|41032.6|41067|41027|1
1621409360000|2021-05-19 07:29:20|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|4
1621409380000|2021-05-19 07:29:40|41061.4|41021.4|41057.6|41017.6|41066.4|41026.4|41057.6|41017.6|7
1621409400000|2021-05-19 07:30:00|41057|41017|41057|41017|41057|41017|41057|41017|0
1621409420000|2021-05-19 07:30:20|41056.4|41016.4|41052.6|41012.6|41057|41017|41048.2|41008.2|6
1621409430000|2021-05-19 07:30:30|41057|41017|41052.6|41012.6|41057|41017|41048.2|41008.2|4
1621409440000|2021-05-19 07:30:40|||||||||3
1621409450000|2021-05-19 07:30:50|41057|41017|41052.6|41012.6|41057|41017|41052.6|41012.6|1
1621409460000|2021-05-19 07:31:00|||||||||18
1621409470000|2021-05-19 07:31:10|41042.6|41002.6|41042|41002|41042.6|41002.6|41042|41002|3
1621409480000|2021-05-19 07:31:20|41042.6|41002.6|41042|41002|41042.6|41002.6|41042|41002|3
1621409490000|2021-05-19 07:31:30|41042.6|41002.6|41042.6|41002.6|41042.6|41002.6|41042.6|41002.6|0
1621409550000|2021-05-19 07:32:30|41051.4|41011.4|41057|41017|41057|41017|41047|41007|8
1621409560000|2021-05-19 07:32:40|||||||||2
1621409570000|2021-05-19 07:32:50|||||||||2
1621409580000|2021-05-19 07:33:00|||||||||4
1621409610000|2021-05-19 07:33:30|41057.6|41017.6|41062|41022|41062|41022|41057.6|41017.6|4
1621409620000|2021-05-19 07:33:40|41057.6|41017.6|41062|41022|41062|41022|41057|41017|1
1621409640000|2021-05-19 07:34:00|41057.6|41017.6|41057|41017|41057.6|41017.6|41057|41017|0
1621409670000|2021-05-19 07:34:30|41062|41022|41062|41022|41062|41022|41062|41022|2
1621409690000|2021-05-19 07:34:50|41057|41017|41057|41017|41057|41017|41057|41017|0
1621409710000|2021-05-19 07:35:10|41052.6|41012.6|41052.6|41012.6|41052.6|41012.6|41052.6|41012.6|2
1621409740000|2021-05-19 07:35:40|41047.6|41007.6|41052.6|41012.6|41052.6|41012.6|41047.6|41007.6|2
1621409760000|2021-05-19 07:36:00|41048.2|41008.2|41052.6|41012.6|41057.6|41017.6|41047.6|41007.6|9
1621409770000|2021-05-19 07:36:10|41057.6|41017.6|41057|41017|41057.6|41017.6|41057|41017|1
1621409800000|2021-05-19 07:36:40|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|0
1621409820000|2021-05-19 07:37:00|41062|41022|41062.6|41022.6|41062.6|41022.6|41062|41022|0
1621409830000|2021-05-19 07:37:10|41062|41022|41062|41022|41062|41022|41062|41022|0
1621409850000|2021-05-19 07:37:30|41057|41017|41062|41022|41062|41022|41057|41017|1
1621409870000|2021-05-19 07:37:50|41057.6|41017.6|41062|41022|41062|41022|41057|41017|1
1621409880000|2021-05-19 07:38:00|41067|41027|41061.4|41021.4|41067|41027|41057|41017|2
1621409890000|2021-05-19 07:38:10|41062|41022|41062|41022|41062|41022|41062|41022|0
1621409900000|2021-05-19 07:38:20|41057.6|41017.6|41062|41022|41062|41022|41057.6|41017.6|5
1621409930000|2021-05-19 07:38:50|41066.4|41026.4|41062|41022|41067|41027|41062|41022|0
1621409950000|2021-05-19 07:39:10|41067|41027|41062|41022|41067|41027|41062|41022|1
1621409970000|2021-05-19 07:39:30|41066.4|41026.4|41062.6|41022.6|41067|41027|41062.6|41022.6|0
1621409980000|2021-05-19 07:39:40|41062|41022|41062|41022|41062|41022|41062|41022|0
1621410000000|2021-05-19 07:40:00|41067|41027|41062|41022|41067|41027|41062|41022|1
1621410010000|2021-05-19 07:40:10|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41062|41022|0
1621410030000|2021-05-19 07:40:30|41067|41027|41067|41027|41067|41027|41067|41027|1
1621410060000|2021-05-19 07:41:00|41072.6|41032.6|41077|41037|41077|41037|41072|41032|5
1621410070000|2021-05-19 07:41:10|41072|41032|41077|41037|41077|41037|41067.6|41027.6|0
1621410120000|2021-05-19 07:42:00|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|41072.6|41032.6|3
1621410150000|2021-05-19 07:42:30|41077|41037|41072.6|41032.6|41077|41037|41072.6|41032.6|2
1621410220000|2021-05-19 07:43:40|41077|41037|41072.6|41032.6|41077|41037|41072.6|41032.6|1
1621410250000|2021-05-19 07:44:10|41077|41037|41072.6|41032.6|41077|41037|41072.6|41032.6|0
1621410270000|2021-05-19 07:44:30|41072|41032|41072|41032|41072|41032|41072|41032|5
1621410300000|2021-05-19 07:45:00|41072.6|41032.6|41077|41037|41077|41037|41072.6|41032.6|0
1621410310000|2021-05-19 07:45:10|||||||||1
1621410320000|2021-05-19 07:45:20|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|0
1621410340000|2021-05-19 07:45:40|41077|41037|41076.4|41036.4|41077|41037|41076.4|41036.4|4
1621410350000|2021-05-19 07:45:50|41076.3|41036.3|41086.3|41046.3|41086.3|41046.3|41076.3|41036.3|5
1621410360000|2021-05-19 07:46:00|||||||||4
1621410380000|2021-05-19 07:46:20|41082|41042|41082|41042|41082|41042|41082|41042|10
1621410390000|2021-05-19 07:46:30|41077.6|41037.6|41081.3|41041.3|41081.3|41041.3|41076.3|41036.3|0
1621410420000|2021-05-19 07:47:00|41076.3|41036.3|41076.3|41036.3|41076.3|41036.3|41076.3|41036.3|0
1621410500000|2021-05-19 07:48:20|41072|41032|41072|41032|41072|41032|41072|41032|0
1621410510000|2021-05-19 07:48:30|41067|41027|41072|41032|41072|41032|41067|41027|1
1621410520000|2021-05-19 07:48:40|41076.3|41036.3|41071.9|41031.9|41076.3|41036.3|41071.9|41031.9|2
1621410530000|2021-05-19 07:48:50|41067.6|41027.6|41067.6|41027.6|41073.2|41033.2|41066.9|41026.9|39
1621410540000|2021-05-19 07:49:00|41072.6|41032.6|41082.6|41042.6|41082.6|41042.6|41072.6|41032.6|15
1621410550000|2021-05-19 07:49:10|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|0
1621410560000|2021-05-19 07:49:20|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|3
1621410570000|2021-05-19 07:49:30|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|0
1621410590000|2021-05-19 07:49:50|41077.6|41037.6|41081.9|41041.9|41081.9|41041.9|41077.6|41037.6|0
1621410600000|2021-05-19 07:50:00|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|0
1621410620000|2021-05-19 07:50:20|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|22
1621410630000|2021-05-19 07:50:30|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|2
1621410640000|2021-05-19 07:50:40|41086.3|41046.3|41086.9|41046.9|41086.9|41046.9|41086.3|41046.3|0
1621410650000|2021-05-19 07:50:50|||||||||1
1621410660000|2021-05-19 07:51:00|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|2
1621410680000|2021-05-19 07:51:20|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|41086.9|41046.9|0
1621410690000|2021-05-19 07:51:30|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|0
1621410700000|2021-05-19 07:51:40|41077.5|41037.5|41077.5|41037.5|41077.5|41037.5|41077.5|41037.5|0
1621410720000|2021-05-19 07:52:00|41066.3|41026.3|41067.5|41027.5|41067.5|41027.5|41066.3|41026.3|10
1621410730000|2021-05-19 07:52:10|41066.9|41026.9|41062.5|41022.5|41066.9|41026.9|41062.5|41022.5|5
1621410750000|2021-05-19 07:52:30|41066.3|41026.3|41046.9|41006.9|41066.3|41026.3|41042.5|41002.5|17
1621410760000|2021-05-19 07:52:40|41041.9|41001.9|41046.9|41006.9|41046.9|41006.9|41041.9|41001.9|0
1621410770000|2021-05-19 07:52:50|41047.5|41007.5|41042.5|41002.5|41047.5|41007.5|41042.5|41002.5|5
1621410780000|2021-05-19 07:53:00|41046.9|41006.9|41047.5|41007.5|41047.5|41007.5|41041.9|41001.9|6
1621410790000|2021-05-19 07:53:10|41046.3|41006.3|41051.3|41011.3|41052.5|41012.5|41046.3|41006.3|2
1621410800000|2021-05-19 07:53:20|41048.2|41008.2|41052.5|41012.5|41056.9|41016.9|41047.5|41007.5|0
1621410810000|2021-05-19 07:53:30|41051.9|41011.9|41052.5|41012.5|41052.5|41012.5|41051.9|41011.9|0
1621410820000|2021-05-19 07:53:40|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|41052.5|41012.5|1
1621410840000|2021-05-19 07:54:00|41057.5|41017.5|41061.3|41021.3|41061.9|41021.9|41056.3|41016.3|7
1621410850000|2021-05-19 07:54:10|41061.9|41021.9|41061.3|41021.3|41061.9|41021.9|41061.3|41021.3|0
1621410860000|2021-05-19 07:54:20|41056.9|41016.9|41047.5|41007.5|41056.9|41016.9|41047.5|41007.5|8
1621410870000|2021-05-19 07:54:30|41046.9|41006.9|41047.5|41007.5|41047.5|41007.5|41046.9|41006.9|3
1621410880000|2021-05-19 07:54:40|||||||||5
1621410890000|2021-05-19 07:54:50|||||||||3
1621410900000|2021-05-19 07:55:00|41046.9|41006.9|41051.9|41011.9|41056.9|41016.9|41046.9|41006.9|3
1621410940000|2021-05-19 07:55:40|41047.5|41007.5|41051.9|41011.9|41052.5|41012.5|41047.5|41007.5|0
1621410950000|2021-05-19 07:55:50|41048.1|41008.1|41052.5|41012.5|41052.5|41012.5|41048.1|41008.1|0
1621410970000|2021-05-19 07:56:10|41048.1|41008.1|41052.5|41012.5|41052.5|41012.5|41047.5|41007.5|0
1621410980000|2021-05-19 07:56:20|41048.1|41008.1|41046.9|41006.9|41048.1|41008.1|41046.9|41006.9|1
1621410990000|2021-05-19 07:56:30|41047.5|41007.5|41047.5|41007.5|41047.5|41007.5|41047.5|41007.5|0
1621411000000|2021-05-19 07:56:40|41046.3|41006.3|41041.9|41001.9|41046.3|41006.3|41041.9|41001.9|4
1621411010000|2021-05-19 07:56:50|41037.5|40997.5|41036.9|40996.9|41037.5|40997.5|41036.9|40996.9|0
1621411020000|2021-05-19 07:57:00|41037.5|40997.5|41046.9|41006.9|41046.9|41006.9|41037.5|40997.5|4
1621411030000|2021-05-19 07:57:10|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41037.5|40997.5|7
1621411040000|2021-05-19 07:57:20|41041.9|41001.9|41036.9|40996.9|41041.9|41001.9|41036.9|40996.9|9
1621411050000|2021-05-19 07:57:30|41041.9|41001.9|41041.9|41001.9|41041.9|41001.9|41041.9|41001.9|1
1621411060000|2021-05-19 07:57:40|41037.5|40997.5|41037.5|40997.5|41042.5|41002.5|41037.5|40997.5|0
1621411070000|2021-05-19 07:57:50|41036.9|40996.9|41041.9|41001.9|41046.9|41006.9|41036.9|40996.9|2
1621411080000|2021-05-19 07:58:00|41037.5|40997.5|41037.5|40997.5|41046.9|41006.9|41037.5|40997.5|1
1621411090000|2021-05-19 07:58:10|41041.9|41001.9|41042.5|41002.5|41042.5|41002.5|41041.3|41001.3|1
1621411100000|2021-05-19 07:58:20|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1621411110000|2021-05-19 07:58:30|41042.5|41002.5|41041.9|41001.9|41042.5|41002.5|41038.1|40998.1|1
1621411120000|2021-05-19 07:58:40|41042.5|41002.5|41041.9|41001.9|41046.9|41006.9|41036.9|40996.9|19
1621411130000|2021-05-19 07:58:50|41046.3|41006.3|41047.5|41007.5|41047.5|41007.5|41046.3|41006.3|0
1621411140000|2021-05-19 07:59:00|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|5
1621411150000|2021-05-19 07:59:10|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41047.5|41007.5|4
1621411160000|2021-05-19 07:59:20|41056.9|41016.9|41056.9|41016.9|41057.5|41017.5|41056.9|41016.9|0
1621411170000|2021-05-19 07:59:30|41052.5|41012.5|41057.5|41017.5|41057.5|41017.5|41052.5|41012.5|2
1621411180000|2021-05-19 07:59:40|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|2
1621411200000|2021-05-19 08:00:00|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|2
1621411210000|2021-05-19 08:00:10|41057.5|41017.5|41056.9|41016.9|41057.5|41017.5|41056.9|41016.9|2
1621411220000|2021-05-19 08:00:20|41061.3|41021.3|41061.9|41021.9|41061.9|41021.9|41056.9|41016.9|0
1621411230000|2021-05-19 08:00:30|41061.3|41021.3|41061.9|41021.9|41061.9|41021.9|41056.9|41016.9|0
1621411240000|2021-05-19 08:00:40|41061.3|41021.3|41061.3|41021.3|41061.9|41021.9|41061.3|41021.3|11
1621411250000|2021-05-19 08:00:50|41057.5|41017.5|41056.9|41016.9|41061.9|41021.9|41051.3|41011.3|0
1621411260000|2021-05-19 08:01:00|41052.5|41012.5|41051.9|41011.9|41056.9|41016.9|41051.9|41011.9|0
1621411270000|2021-05-19 08:01:10|41056.3|41016.3|41051.9|41011.9|41056.3|41016.3|41051.9|41011.9|0
1621411280000|2021-05-19 08:01:20|41047.5|41007.5|41051.9|41011.9|41051.9|41011.9|41047.5|41007.5|1
1621411320000|2021-05-19 08:02:00|41056.3|41016.3|41051.9|41011.9|41056.3|41016.3|41051.9|41011.9|0
1621411330000|2021-05-19 08:02:10|41047.5|41007.5|41051.9|41011.9|41051.9|41011.9|41047.5|41007.5|1
1621411340000|2021-05-19 08:02:20|41047.5|41007.5|41051.9|41011.9|41051.9|41011.9|41047.5|41007.5|1
1621411370000|2021-05-19 08:02:50|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|4
1621411380000|2021-05-19 08:03:00|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41047.5|41007.5|1
1621411390000|2021-05-19 08:03:10|41048.1|41008.1|41052.5|41012.5|41052.5|41012.5|41048.1|41008.1|1
1621411400000|2021-05-19 08:03:20|41056.9|41016.9|41061.9|41021.9|41061.9|41021.9|41056.9|41016.9|0
1621411420000|2021-05-19 08:03:40|41066.3|41026.3|41061.9|41021.9|41066.9|41026.9|41061.9|41021.9|0
1621411430000|2021-05-19 08:03:50|41057.5|41017.5|41061.9|41021.9|41061.9|41021.9|41057.5|41017.5|10
1621411440000|2021-05-19 08:04:00|41066.9|41026.9|41062.5|41022.5|41066.9|41026.9|41062.5|41022.5|9
1621411470000|2021-05-19 08:04:30|41067.5|41027.5|41067.5|41027.5|41067.5|41027.5|41067.5|41027.5|2
1621411490000|2021-05-19 08:04:50|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|41062.5|41022.5|2
1621411500000|2021-05-19 08:05:00|41063.1|41023.1|41062.5|41022.5|41063.1|41023.1|41062.5|41022.5|2
1621411510000|2021-05-19 08:05:10|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|5
1621411520000|2021-05-19 08:05:20|41076.9|41036.9|41082.5|41042.5|41082.5|41042.5|41076.9|41036.9|12
1621411540000|2021-05-19 08:05:40|41081.3|41041.3|41082.5|41042.5|41082.5|41042.5|41081.3|41041.3|5
1621411550000|2021-05-19 08:05:50|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.3|41041.3|0
1621411560000|2021-05-19 08:06:00|||||||||1
1621411590000|2021-05-19 08:06:30|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41076.9|41036.9|0
1621411600000|2021-05-19 08:06:40|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|0
1621411620000|2021-05-19 08:07:00|41077.5|41037.5|41082.5|41042.5|41082.5|41042.5|41077.5|41037.5|0
1621411630000|2021-05-19 08:07:10|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|0
1621411640000|2021-05-19 08:07:20|41077.5|41037.5|41067.5|41027.5|41077.5|41037.5|41067.5|41027.5|4
1621411650000|2021-05-19 08:07:30|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|0
1621411670000|2021-05-19 08:07:50|41076.9|41036.9|41072.5|41032.5|41076.9|41036.9|41072.5|41032.5|0
1621411680000|2021-05-19 08:08:00|41076.9|41036.9|41072.5|41032.5|41076.9|41036.9|41072.5|41032.5|0
1621411690000|2021-05-19 08:08:10|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|2
1621411700000|2021-05-19 08:08:20|41077.5|41037.5|41082.5|41042.5|41082.5|41042.5|41077.5|41037.5|3
1621411720000|2021-05-19 08:08:40|41077.5|41037.5|41082.5|41042.5|41082.5|41042.5|41077.5|41037.5|8
1621411740000|2021-05-19 08:09:00|41081.9|41041.9|41081.3|41041.3|41081.9|41041.9|41076.9|41036.9|3
1621411750000|2021-05-19 08:09:10|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|0
1621411800000|2021-05-19 08:10:00|41081.3|41041.3|41081.9|41041.9|41081.9|41041.9|41081.3|41041.3|0
1621411820000|2021-05-19 08:10:20|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|0
1621411860000|2021-05-19 08:11:00|||||||||1
1621411870000|2021-05-19 08:11:10|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|0
1621411890000|2021-05-19 08:11:30|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|0
1621411900000|2021-05-19 08:11:40|41076.9|41036.9|41080.6|41040.6|41080.6|41040.6|41076.9|41036.9|0
1621411910000|2021-05-19 08:11:50|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|0
1621411930000|2021-05-19 08:12:10|||||||||1
1621411940000|2021-05-19 08:12:20|||||||||7
1621411960000|2021-05-19 08:12:40|41081.9|41041.9|41086.3|41046.3|41086.3|41046.3|41081.9|41041.9|2
1621411970000|2021-05-19 08:12:50|41086.2|41046.2|41086.2|41046.2|41086.2|41046.2|41086.2|41046.2|0
1621411980000|2021-05-19 08:13:00|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|3
1621412010000|2021-05-19 08:13:30|41086.2|41046.2|41086.2|41046.2|41086.2|41046.2|41086.2|41046.2|2
1621412030000|2021-05-19 08:13:50|41090.6|41050.6|41093.1|41053.1|41093.1|41053.1|41090.6|41050.6|3
1621412050000|2021-05-19 08:14:10|41088.7|41048.7|41097.5|41057.5|41097.5|41057.5|41088.7|41048.7|1
1621412060000|2021-05-19 08:14:20|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|0
1621412070000|2021-05-19 08:14:30|41106.9|41066.9|41108.1|41068.1|41108.1|41068.1|41106.9|41066.9|16
1621412080000|2021-05-19 08:14:40|41107.5|41067.5|41107.5|41067.5|41107.5|41067.5|41107.5|41067.5|0
1621412100000|2021-05-19 08:15:00|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|10
1621412160000|2021-05-19 08:16:00|||||||||13
1621412190000|2021-05-19 08:16:30|41087.5|41047.5|41092.5|41052.5|41092.5|41052.5|41087.5|41047.5|2
1621412200000|2021-05-19 08:16:40|41088.1|41048.1|41072.5|41032.5|41088.1|41048.1|41072.5|41032.5|6
1621412210000|2021-05-19 08:16:50|41068.1|41028.1|41072.5|41032.5|41073.1|41033.1|41068.1|41028.1|1
1621412220000|2021-05-19 08:17:00|41077.5|41037.5|41073.1|41033.1|41077.5|41037.5|41073.1|41033.1|0
1621412230000|2021-05-19 08:17:10|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|0
1621412240000|2021-05-19 08:17:20|41068.1|41028.1|41063.1|41023.1|41072.5|41032.5|41063.1|41023.1|6
1621412250000|2021-05-19 08:17:30|41067.5|41027.5|41063.1|41023.1|41067.5|41027.5|41063.1|41023.1|0
1621412270000|2021-05-19 08:17:50|41063.7|41023.7|41067.5|41027.5|41072.5|41032.5|41063.1|41023.1|2
1621412280000|2021-05-19 08:18:00|41063.1|41023.1|41063.1|41023.1|41063.1|41023.1|41063.1|41023.1|0
1621412290000|2021-05-19 08:18:10|41073.1|41033.1|41077.5|41037.5|41077.5|41037.5|41073.1|41033.1|2
1621412300000|2021-05-19 08:18:20|41073.1|41033.1|41072.5|41032.5|41077.5|41037.5|41072.5|41032.5|0
1621412310000|2021-05-19 08:18:30|41073.1|41033.1|41073.1|41033.1|41073.1|41033.1|41073.1|41033.1|0
1621412340000|2021-05-19 08:19:00|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|0
1621412350000|2021-05-19 08:19:10|41068.1|41028.1|41072.5|41032.5|41072.5|41032.5|41068.1|41028.1|0
1621412360000|2021-05-19 08:19:20|||||||||3
1621412370000|2021-05-19 08:19:30|41072.4|41032.4|41072.4|41032.4|41072.4|41032.4|41072.4|41032.4|0
1621412400000|2021-05-19 08:20:00|41068.1|41028.1|41077.4|41037.4|41077.4|41037.4|41067.4|41027.4|19
1621412410000|2021-05-19 08:20:10|||||||||1
1621412440000|2021-05-19 08:20:40|41087.4|41047.4|41082.4|41042.4|41087.4|41047.4|41082.4|41042.4|2
1621412480000|2021-05-19 08:21:20|41083.1|41043.1|41087.4|41047.4|41087.4|41047.4|41078.7|41038.7|6
1621412490000|2021-05-19 08:21:30|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|0
1621412510000|2021-05-19 08:21:50|41087.4|41047.4|41081.8|41041.8|41087.4|41047.4|41081.8|41041.8|0
1621412520000|2021-05-19 08:22:00|41077.4|41037.4|41077.4|41037.4|41077.4|41037.4|41077.4|41037.4|0
1621412560000|2021-05-19 08:22:40|||||||||2
1621412580000|2021-05-19 08:23:00|||||||||3
1621412600000|2021-05-19 08:23:20|41082.4|41042.4|41083|41043|41087.4|41047.4|41082.4|41042.4|0
1621412610000|2021-05-19 08:23:30|41082.4|41042.4|41081.8|41041.8|41087.4|41047.4|41081.8|41041.8|0
1621412620000|2021-05-19 08:23:40|||||||||5
1621412630000|2021-05-19 08:23:50|||||||||4
1621412650000|2021-05-19 08:24:10|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|41082.4|41042.4|0
1621412680000|2021-05-19 08:24:40|||||||||2
1621412700000|2021-05-19 08:25:00|||||||||1
1621412720000|2021-05-19 08:25:20|41078|41038|41077.4|41037.4|41078|41038|41077.4|41037.4|4
1621412770000|2021-05-19 08:26:10|41081.8|41041.8|41081.8|41041.8|41081.8|41041.8|41081.8|41041.8|1
1621412800000|2021-05-19 08:26:40|41077.4|41037.4|41082.4|41042.4|41082.4|41042.4|41077.4|41037.4|0
1621412860000|2021-05-19 08:27:40|41087.4|41047.4|41086.8|41046.8|41087.4|41047.4|41082.4|41042.4|0
1621412870000|2021-05-19 08:27:50|41082.4|41042.4|41087.4|41047.4|41087.4|41047.4|41082.4|41042.4|0
1621412880000|2021-05-19 08:28:00|41082.4|41042.4|41083|41043|41083|41043|41082.4|41042.4|0
1621412900000|2021-05-19 08:28:20|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|0
1621412970000|2021-05-19 08:29:30|41091.8|41051.8|41093|41053|41093|41053|41091.8|41051.8|5
1621412980000|2021-05-19 08:29:40|41096.8|41056.8|41097.4|41057.4|41097.4|41057.4|41096.8|41056.8|0
1621412990000|2021-05-19 08:29:50|41093|41053|41092.4|41052.4|41093|41053|41092.4|41052.4|0
1621413000000|2021-05-19 08:30:00|41096.8|41056.8|41093|41053|41097.4|41057.4|41093|41053|2
1621413010000|2021-05-19 08:30:10|41088.6|41048.6|41093|41053|41093|41053|41087.4|41047.4|0
1621413040000|2021-05-19 08:30:40|41097.4|41057.4|41092.4|41052.4|41097.4|41057.4|41092.4|41052.4|0
1621413060000|2021-05-19 08:31:00|41096.8|41056.8|41093|41053|41096.8|41056.8|41093|41053|0
1621413070000|2021-05-19 08:31:10|41092.4|41052.4|41097.4|41057.4|41097.4|41057.4|41092.4|41052.4|0
1621413080000|2021-05-19 08:31:20|41093|41053|41093|41053|41097.4|41057.4|41088|41048|1
1621413090000|2021-05-19 08:31:30|41088.6|41048.6|41092.4|41052.4|41092.4|41052.4|41088.6|41048.6|3
1621413110000|2021-05-19 08:31:50|41088|41048|41087.4|41047.4|41088|41048|41087.4|41047.4|0
1621413120000|2021-05-19 08:32:00|41092.4|41052.4|41091.8|41051.8|41092.4|41052.4|41088|41048|5
1621413130000|2021-05-19 08:32:10|41092.4|41052.4|41087.4|41047.4|41092.4|41052.4|41087.4|41047.4|0
1621413140000|2021-05-19 08:32:20|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|1
1621413160000|2021-05-19 08:32:40|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|0
1621413170000|2021-05-19 08:32:50|41091.8|41051.8|41092.4|41052.4|41092.4|41052.4|41087.4|41047.4|1
1621413240000|2021-05-19 08:34:00|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|0
1621413300000|2021-05-19 08:35:00|41093|41053|41093|41053|41093|41053|41093|41053|5
1621413310000|2021-05-19 08:35:10|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|41092.4|41052.4|0
1621413350000|2021-05-19 08:35:50|41087.4|41047.4|41092.4|41052.4|41092.4|41052.4|41087.4|41047.4|0
1621413360000|2021-05-19 08:36:00|41087.4|41047.4|41087.4|41047.4|41092.4|41052.4|41087.4|41047.4|0
1621413410000|2021-05-19 08:36:50|41086.8|41046.8|41087.4|41047.4|41087.4|41047.4|41078|41038|4
1621413420000|2021-05-19 08:37:00|41086.8|41046.8|41087.4|41047.4|41087.4|41047.4|41086.8|41046.8|2
1621413470000|2021-05-19 08:37:50|41086.8|41046.8|41087.4|41047.4|41087.4|41047.4|41086.8|41046.8|0
1621413490000|2021-05-19 08:38:10|41086.8|41046.8|41077.4|41037.4|41086.8|41046.8|41077.4|41037.4|1
1621413550000|2021-05-19 08:39:10|41081.8|41041.8|41086.8|41046.8|41086.8|41046.8|41081.8|41041.8|2
1621413560000|2021-05-19 08:39:20|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|41087.4|41047.4|0
1621413570000|2021-05-19 08:39:30|41088|41048|41092.4|41052.4|41097.4|41057.4|41088|41048|8
1621413590000|2021-05-19 08:39:50|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|0
1621413600000|2021-05-19 08:40:00|41096.8|41056.8|41087.4|41047.4|41096.8|41056.8|41087.4|41047.4|2
1621413640000|2021-05-19 08:40:40|41088|41048|41092.4|41052.4|41092.4|41052.4|41088|41048|6
1621413670000|2021-05-19 08:41:10|41093|41053|41092.4|41052.4|41093|41053|41092.4|41052.4|3
1621413680000|2021-05-19 08:41:20|41088|41048|41092.4|41052.4|41093|41053|41088|41048|1
1621413690000|2021-05-19 08:41:30|41088|41048|41092.4|41052.4|41092.4|41052.4|41088|41048|0
1621413710000|2021-05-19 08:41:50|41096.8|41056.8|41097.4|41057.4|41097.4|41057.4|41096.8|41056.8|0
1621413720000|2021-05-19 08:42:00|41092.4|41052.4|41097.4|41057.4|41097.4|41057.4|41092.4|41052.4|0
1621413740000|2021-05-19 08:42:20|41093|41053|41097.4|41057.4|41097.4|41057.4|41093|41053|0
1621413750000|2021-05-19 08:42:30|41093|41053|41087.4|41047.4|41093|41053|41087.4|41047.4|0
1621413760000|2021-05-19 08:42:40|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41091.8|41051.8|3
1621413780000|2021-05-19 08:43:00|41093|41053|41092.4|41052.4|41093|41053|41092.4|41052.4|2
1621413820000|2021-05-19 08:43:40|41088|41048|41087.4|41047.4|41088|41048|41087.4|41047.4|0
1621413840000|2021-05-19 08:44:00|41088|41048|41092.4|41052.4|41092.4|41052.4|41088|41048|1
1621413910000|2021-05-19 08:45:10|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|21
1621413950000|2021-05-19 08:45:50|41116.7|41076.7|41116.7|41076.7|41116.7|41076.7|41116.7|41076.7|0
1621413960000|2021-05-19 08:46:00|41117.4|41077.4|41111.7|41071.7|41117.4|41077.4|41111.7|41071.7|1
1621413970000|2021-05-19 08:46:10|41106.7|41066.7|41111.1|41071.1|41111.1|41071.1|41106.7|41066.7|0
1621413980000|2021-05-19 08:46:20|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|0
1621414000000|2021-05-19 08:46:40|41106.1|41066.1|41106.7|41066.7|41106.7|41066.7|41106.1|41066.1|0
1621414010000|2021-05-19 08:46:50|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|0
1621414020000|2021-05-19 08:47:00|41101.7|41061.7|41101.7|41061.7|41106.1|41066.1|41101.7|41061.7|2
1621414030000|2021-05-19 08:47:10|41106.1|41066.1|41101.7|41061.7|41106.1|41066.1|41096.7|41056.7|5
1621414040000|2021-05-19 08:47:20|41102.4|41062.4|41101.7|41061.7|41102.4|41062.4|41101.7|41061.7|1
1621414050000|2021-05-19 08:47:30|41097.4|41057.4|41101.1|41061.1|41101.1|41061.1|41097.4|41057.4|0
1621414060000|2021-05-19 08:47:40|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|0
1621414070000|2021-05-19 08:47:50|41103|41063|41111.7|41071.7|41111.7|41071.7|41103|41063|17
1621414080000|2021-05-19 08:48:00|41111.1|41071.1|41111.7|41071.7|41113.6|41073.6|41111.1|41071.1|1
1621414100000|2021-05-19 08:48:20|41107.3|41067.3|41111.7|41071.7|41111.7|41071.7|41107.3|41067.3|1
1621414120000|2021-05-19 08:48:40|41106.7|41066.7|41111.7|41071.7|41111.7|41071.7|41106.7|41066.7|1
1621414130000|2021-05-19 08:48:50|41116.1|41076.1|41117.3|41077.3|41117.3|41077.3|41112.3|41072.3|6
1621414150000|2021-05-19 08:49:10|41116.7|41076.7|41116.7|41076.7|41117.3|41077.3|41116.7|41076.7|0
1621414160000|2021-05-19 08:49:20|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|0
1621414190000|2021-05-19 08:49:50|41116.7|41076.7|41116.1|41076.1|41116.7|41076.7|41111.7|41071.7|2
1621414200000|2021-05-19 08:50:00|41111.7|41071.7|41116.1|41076.1|41116.7|41076.7|41111.7|41071.7|5
1621414210000|2021-05-19 08:50:10|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|0
1621414230000|2021-05-19 08:50:30|41107.3|41067.3|41111.7|41071.7|41111.7|41071.7|41106.7|41066.7|0
1621414240000|2021-05-19 08:50:40|41116.1|41076.1|41111.7|41071.7|41116.1|41076.1|41111.7|41071.7|0
1621414290000|2021-05-19 08:51:30|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|0
1621414320000|2021-05-19 08:52:00|41111.7|41071.7|41116.1|41076.1|41116.1|41076.1|41111.7|41071.7|1
1621414330000|2021-05-19 08:52:10|41111.7|41071.7|41106.7|41066.7|41111.7|41071.7|41106.7|41066.7|0
1621414340000|2021-05-19 08:52:20|41107.3|41067.3|41102.9|41062.9|41107.3|41067.3|41102.9|41062.9|2
1621414370000|2021-05-19 08:52:50|41107.3|41067.3|41102.3|41062.3|41107.3|41067.3|41102.3|41062.3|4
1621414380000|2021-05-19 08:53:00|41097.3|41057.3|41106.7|41066.7|41106.7|41066.7|41097.3|41057.3|2
1621414390000|2021-05-19 08:53:10|41102.3|41062.3|41102.3|41062.3|41102.3|41062.3|41102.3|41062.3|0
1621414400000|2021-05-19 08:53:20|41097.9|41057.9|41102.3|41062.3|41107.3|41067.3|41097.9|41057.9|1
1621414410000|2021-05-19 08:53:30|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|0
1621414440000|2021-05-19 08:54:00|41096.1|41056.1|41097.3|41057.3|41097.3|41057.3|41096.1|41056.1|2
1621414450000|2021-05-19 08:54:10|41097.9|41057.9|41102.3|41062.3|41102.3|41062.3|41097.9|41057.9|1
1621414470000|2021-05-19 08:54:30|41106.7|41066.7|41102.3|41062.3|41106.7|41066.7|41097.3|41057.3|3
1621414480000|2021-05-19 08:54:40|41097.9|41057.9|41097.3|41057.3|41097.9|41057.9|41097.3|41057.3|0
1621414490000|2021-05-19 08:54:50|41097.9|41057.9|41102.3|41062.3|41102.3|41062.3|41097.9|41057.9|4
1621414500000|2021-05-19 08:55:00|41097.3|41057.3|41102.3|41062.3|41102.3|41062.3|41097.3|41057.3|1
1621414520000|2021-05-19 08:55:20|41097.3|41057.3|41102.3|41062.3|41102.3|41062.3|41097.3|41057.3|2
1621414530000|2021-05-19 08:55:30|||||||||1
1621414540000|2021-05-19 08:55:40|41101.7|41061.7|41096.7|41056.7|41101.7|41061.7|41092.3|41052.3|6
1621414550000|2021-05-19 08:55:50|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|0
1621414610000|2021-05-19 08:56:50|41091.1|41051.1|41091.1|41051.1|41096.1|41056.1|41091.1|41051.1|12
1621414630000|2021-05-19 08:57:10|41086.1|41046.1|41086.7|41046.7|41091.1|41051.1|41086.1|41046.1|2
1621414640000|2021-05-19 08:57:20|41086.1|41046.1|41086.7|41046.7|41091.7|41051.7|41086.1|41046.1|2
1621414670000|2021-05-19 08:57:50|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|2
1621414680000|2021-05-19 08:58:00|41096.1|41056.1|41091.1|41051.1|41096.1|41056.1|41086.7|41046.7|4
1621414700000|2021-05-19 08:58:20|41086.7|41046.7|41091.1|41051.1|41095.5|41055.5|41086.1|41046.1|1
1621414730000|2021-05-19 08:58:50|41095.5|41055.5|41091.7|41051.7|41096.1|41056.1|41091.7|41051.7|3
1621414740000|2021-05-19 08:59:00|41091.1|41051.1|41091.1|41051.1|41091.1|41051.1|41091.1|41051.1|0
1621414770000|2021-05-19 08:59:30|41086.7|41046.7|41086.7|41046.7|41091.1|41051.1|41086.1|41046.1|2
1621414800000|2021-05-19 09:00:00|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|7
1621414820000|2021-05-19 09:00:20|||||||||10
1621414850000|2021-05-19 09:00:50|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|3
1621414870000|2021-05-19 09:01:10|41096.1|41056.1|41091.1|41051.1|41096.1|41056.1|41090.5|41050.5|5
1621414880000|2021-05-19 09:01:20|||||||||1
1621414920000|2021-05-19 09:02:00|41095.5|41055.5|41091.1|41051.1|41096.1|41056.1|41091.1|41051.1|1
1621414950000|2021-05-19 09:02:30|41090.4|41050.4|41081.7|41041.7|41090.4|41050.4|41081.7|41041.7|16
1621414960000|2021-05-19 09:02:40|41076.1|41036.1|41076.7|41036.7|41076.7|41036.7|41076.1|41036.1|10
1621414970000|2021-05-19 09:02:50|41077.3|41037.3|41081.7|41041.7|41086.1|41046.1|41077.3|41037.3|3
1621414990000|2021-05-19 09:03:10|||||||||1
1621415000000|2021-05-19 09:03:20|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|0
1621415020000|2021-05-19 09:03:40|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|41076.7|41036.7|4
1621415060000|2021-05-19 09:04:20|41076.1|41036.1|41076.1|41036.1|41076.1|41036.1|41076.1|41036.1|20
1621415070000|2021-05-19 09:04:30|41076.7|41036.7|41076.7|41036.7|41076.7|41036.7|41076.7|41036.7|0
1621415090000|2021-05-19 09:04:50|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|2
1621415100000|2021-05-19 09:05:00|41077.3|41037.3|41076.7|41036.7|41077.3|41037.3|41076.1|41036.1|0
1621415110000|2021-05-19 09:05:10|41076.1|41036.1|41076.7|41036.7|41076.7|41036.7|41076.1|41036.1|1
1621415120000|2021-05-19 09:05:20|41076.1|41036.1|41076.7|41036.7|41076.7|41036.7|41076.1|41036.1|3
1621415130000|2021-05-19 09:05:30|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|1
1621415150000|2021-05-19 09:05:50|41081.1|41041.1|41081.7|41041.7|41081.7|41041.7|41081.1|41041.1|8
1621415170000|2021-05-19 09:06:10|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|30
1621415210000|2021-05-19 09:06:50|41096|41056|41096|41056|41096.7|41056.7|41096|41056|7
1621415240000|2021-05-19 09:07:20|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|2
1621415250000|2021-05-19 09:07:30|41096.7|41056.7|41106|41066|41106|41066|41096.7|41056.7|1
1621415270000|2021-05-19 09:07:50|41101.7|41061.7|41097.3|41057.3|41101.7|41061.7|41097.3|41057.3|2
1621415280000|2021-05-19 09:08:00|41096.7|41056.7|41096.7|41056.7|41101.7|41061.7|41096.7|41056.7|0
1621415290000|2021-05-19 09:08:10|||||||||2
1621415300000|2021-05-19 09:08:20|41097.3|41057.3|41096.7|41056.7|41097.3|41057.3|41096.7|41056.7|0
1621415310000|2021-05-19 09:08:30|41097.3|41057.3|41096.7|41056.7|41097.3|41057.3|41096.7|41056.7|0
1621415320000|2021-05-19 09:08:40|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|0
1621415330000|2021-05-19 09:08:50|41101.7|41061.7|41096.7|41056.7|41101.7|41061.7|41096.7|41056.7|2
1621415350000|2021-05-19 09:09:10|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|0
1621415360000|2021-05-19 09:09:20|41106|41066|41101.7|41061.7|41106|41066|41097.3|41057.3|5
1621415370000|2021-05-19 09:09:30|41097.3|41057.3|41101.7|41061.7|41101.7|41061.7|41097.3|41057.3|4
1621415380000|2021-05-19 09:09:40|41096.7|41056.7|41101.7|41061.7|41101.7|41061.7|41096|41056|2
1621415400000|2021-05-19 09:10:00|41096.7|41056.7|41096.7|41056.7|41096.7|41056.7|41096.7|41056.7|1
1621415410000|2021-05-19 09:10:10|41096|41056|41106|41066|41106|41066|41096|41056|1
1621415420000|2021-05-19 09:10:20|||||||||1
1621415430000|2021-05-19 09:10:30|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|1
1621415440000|2021-05-19 09:10:40|41097.3|41057.3|41101|41061|41101.7|41061.7|41096|41056|2
1621415450000|2021-05-19 09:10:50|41096|41056|41106|41066|41106|41066|41096|41056|1
1621415460000|2021-05-19 09:11:00|41101.7|41061.7|41101.7|41061.7|41106.7|41066.7|41097.3|41057.3|9
1621415470000|2021-05-19 09:11:10|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|0
1621415480000|2021-05-19 09:11:20|41106|41066|41101.6|41061.6|41106|41066|41101.6|41061.6|0
1621415550000|2021-05-19 09:12:30|41097.3|41057.3|41101.6|41061.6|41102.3|41062.3|41096|41056|3
1621415560000|2021-05-19 09:12:40|41106|41066|41106|41066|41106|41066|41106|41066|0
1621415580000|2021-05-19 09:13:00|41106.6|41066.6|41101.6|41061.6|41106.6|41066.6|41101.6|41061.6|2
1621415600000|2021-05-19 09:13:20|||||||||11
1621415610000|2021-05-19 09:13:30|41097.3|41057.3|41101|41061|41101|41061|41097.3|41057.3|1
1621415620000|2021-05-19 09:13:40|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|0
1621415640000|2021-05-19 09:14:00|41096.6|41056.6|41101|41061|41101|41061|41096.6|41056.6|0
1621415650000|2021-05-19 09:14:10|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|0
1621415660000|2021-05-19 09:14:20|41096.6|41056.6|41101.6|41061.6|41101.6|41061.6|41096.6|41056.6|1
1621415670000|2021-05-19 09:14:30|41096.6|41056.6|41101.6|41061.6|41101.6|41061.6|41096|41056|0
1621415690000|2021-05-19 09:14:50|41096.6|41056.6|41101.6|41061.6|41101.6|41061.6|41096.6|41056.6|1
1621415730000|2021-05-19 09:15:30|||||||||1
1621415760000|2021-05-19 09:16:00|||||||||1
1621415780000|2021-05-19 09:16:20|41097.2|41057.2|41101.6|41061.6|41101.6|41061.6|41097.2|41057.2|1
1621415810000|2021-05-19 09:16:50|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|3
1621415820000|2021-05-19 09:17:00|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|0
1621415830000|2021-05-19 09:17:10|41096|41056|41096|41056|41096|41056|41096|41056|0
1621415860000|2021-05-19 09:17:40|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|0
1621415880000|2021-05-19 09:18:00|41096|41056|41096|41056|41096|41056|41096|41056|0
1621415920000|2021-05-19 09:18:40|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|1
1621415930000|2021-05-19 09:18:50|41097.2|41057.2|41096.6|41056.6|41097.2|41057.2|41096.6|41056.6|10
1621415940000|2021-05-19 09:19:00|41096|41056|41096.6|41056.6|41096.6|41056.6|41096|41056|0
1621415950000|2021-05-19 09:19:10|41096|41056|41096.6|41056.6|41096.6|41056.6|41096|41056|0
1621415970000|2021-05-19 09:19:30|41096|41056|41101.6|41061.6|41106|41066|41096|41056|17
1621415980000|2021-05-19 09:19:40|41096.6|41056.6|41101.6|41061.6|41101.6|41061.6|41096.6|41056.6|0
1621416020000|2021-05-19 09:20:20|41096.6|41056.6|41101.6|41061.6|41101.6|41061.6|41096.6|41056.6|0
1621416030000|2021-05-19 09:20:30|41096.6|41056.6|41101|41061|41101|41061|41096.6|41056.6|0
1621416040000|2021-05-19 09:20:40|41106|41066|41101.6|41061.6|41106|41066|41101.6|41061.6|0
1621416100000|2021-05-19 09:21:40|41097.2|41057.2|41096.6|41056.6|41097.2|41057.2|41096.6|41056.6|1
1621416110000|2021-05-19 09:21:50|41101.6|41061.6|41096.6|41056.6|41101.6|41061.6|41096.6|41056.6|2
1621416120000|2021-05-19 09:22:00|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|1
1621416130000|2021-05-19 09:22:10|41097.2|41057.2|41096|41056|41097.2|41057.2|41096|41056|5
1621416140000|2021-05-19 09:22:20|41092.2|41052.2|41091.6|41051.6|41092.2|41052.2|41091.6|41051.6|1
1621416150000|2021-05-19 09:22:30|41096|41056|41096|41056|41096|41056|41091.6|41051.6|0
1621416160000|2021-05-19 09:22:40|41096.6|41056.6|41091.6|41051.6|41096.6|41056.6|41091.6|41051.6|4
1621416170000|2021-05-19 09:22:50|41096|41056|41096.6|41056.6|41096.6|41056.6|41092.2|41052.2|6
1621416180000|2021-05-19 09:23:00|41092.2|41052.2|41101.6|41061.6|41101.6|41061.6|41087.8|41047.8|5
1621416190000|2021-05-19 09:23:10|41096.6|41056.6|41097.2|41057.2|41097.2|41057.2|41092.2|41052.2|0
1621416200000|2021-05-19 09:23:20|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|41096|41056|9
1621416220000|2021-05-19 09:23:40|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|0
1621416230000|2021-05-19 09:23:50|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|0
1621416240000|2021-05-19 09:24:00|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|1
1621416250000|2021-05-19 09:24:10|41092.2|41052.2|41091.6|41051.6|41092.2|41052.2|41091.6|41051.6|0
1621416270000|2021-05-19 09:24:30|||||||||5
1621416280000|2021-05-19 09:24:40|41091|41051|41091|41051|41091|41051|41091|41051|2
1621416300000|2021-05-19 09:25:00|41086|41046|41091|41051|41091|41051|41086|41046|0
1621416320000|2021-05-19 09:25:20|||||||||1
1621416330000|2021-05-19 09:25:30|41086.6|41046.6|41086|41046|41086.6|41046.6|41086|41046|0
1621416350000|2021-05-19 09:25:50|41091|41051|41091|41051|41091|41051|41091|41051|0
1621416360000|2021-05-19 09:26:00|41086.6|41046.6|41091|41051|41091|41051|41086.6|41046.6|1
1621416370000|2021-05-19 09:26:10|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|41096.6|41056.6|0
1621416390000|2021-05-19 09:26:30|41096|41056|41096|41056|41096|41056|41096|41056|0
1621416400000|2021-05-19 09:26:40|41096.6|41056.6|41091.6|41051.6|41096.6|41056.6|41091.6|41051.6|0
1621416480000|2021-05-19 09:28:00|41086.6|41046.6|41091.6|41051.6|41091.6|41051.6|41086.6|41046.6|6
1621416490000|2021-05-19 09:28:10|41086|41046|41086|41046|41086|41046|41086|41046|0
1621416520000|2021-05-19 09:28:40|||||||||5
1621416550000|2021-05-19 09:29:10|41091|41051|41086|41046|41091|41051|41086|41046|0
1621416590000|2021-05-19 09:29:50|||||||||1
1621416600000|2021-05-19 09:30:00|41081.6|41041.6|41086|41046|41086|41046|41081.6|41041.6|0
1621416610000|2021-05-19 09:30:10|41081.6|41041.6|41086|41046|41086|41046|41081.6|41041.6|2
1621416620000|2021-05-19 09:30:20|41081.6|41041.6|41081.6|41041.6|41081.6|41041.6|41081.6|41041.6|0
1621416630000|2021-05-19 09:30:30|41076.6|41036.6|41081.6|41041.6|41081.6|41041.6|41076.6|41036.6|2
1621416640000|2021-05-19 09:30:40|41076|41036|41081.6|41041.6|41081.6|41041.6|41076|41036|0
1621416650000|2021-05-19 09:30:50|41076.6|41036.6|41086|41046|41086|41046|41076.6|41036.6|0
1621416660000|2021-05-19 09:31:00|41086.6|41046.6|41086.6|41046.6|41086.6|41046.6|41086.6|41046.6|0
1621416670000|2021-05-19 09:31:10|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|2
1621416680000|2021-05-19 09:31:20|41096|41056|41091.6|41051.6|41096|41056|41091.6|41051.6|0
1621416690000|2021-05-19 09:31:30|41096|41056|41096|41056|41096|41056|41091.6|41051.6|1
1621416700000|2021-05-19 09:31:40|41091.6|41051.6|41101.6|41061.6|41101.6|41061.6|41091.6|41051.6|0
1621416710000|2021-05-19 09:31:50|41106|41066|41101.6|41061.6|41106|41066|41101.6|41061.6|0
1621416720000|2021-05-19 09:32:00|41106|41066|41106|41066|41106.6|41066.6|41106|41066|0
1621416730000|2021-05-19 09:32:10|41107.2|41067.2|41106|41066|41107.2|41067.2|41106|41066|15
1621416750000|2021-05-19 09:32:30|41106.6|41066.6|41106.6|41066.6|41106.6|41066.6|41106.6|41066.6|1
1621416760000|2021-05-19 09:32:40|41106|41066|41106|41066|41106|41066|41106|41066|0
1621416770000|2021-05-19 09:32:50|41107.2|41067.2|41106.6|41066.6|41107.2|41067.2|41106.6|41066.6|4
1621416780000|2021-05-19 09:33:00|41115.3|41075.3|41116|41076|41116|41076|41115.3|41075.3|13
1621416790000|2021-05-19 09:33:10|41106.6|41066.6|41111.6|41071.6|41111.6|41071.6|41106.6|41066.6|0
1621416800000|2021-05-19 09:33:20|41106.6|41066.6|41106.6|41066.6|41106.6|41066.6|41106.6|41066.6|0
1621416810000|2021-05-19 09:33:30|41107.2|41067.2|41116|41076|41116|41076|41107.2|41067.2|2
1621416820000|2021-05-19 09:33:40|41107.2|41067.2|41106.6|41066.6|41107.2|41067.2|41106.6|41066.6|0
1621416830000|2021-05-19 09:33:50|41111.6|41071.6|41106.6|41066.6|41111.6|41071.6|41106.6|41066.6|2
1621416860000|2021-05-19 09:34:20|41111.6|41071.6|41115.9|41075.9|41115.9|41075.9|41111.6|41071.6|3
1621416900000|2021-05-19 09:35:00|41116.6|41076.6|41120.9|41080.9|41120.9|41080.9|41116.6|41076.6|7
1621416910000|2021-05-19 09:35:10|41120.3|41080.3|41120.9|41080.9|41120.9|41080.9|41120.3|41080.3|0
1621416920000|2021-05-19 09:35:20|41116.6|41076.6|41120.9|41080.9|41120.9|41080.9|41115.9|41075.9|1
1621416930000|2021-05-19 09:35:30|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|0
1621416950000|2021-05-19 09:35:50|41115.9|41075.9|41125.3|41085.3|41125.3|41085.3|41115.9|41075.9|1
1621416960000|2021-05-19 09:36:00|41120.9|41080.9|41125.9|41085.9|41125.9|41085.9|41120.9|41080.9|1
1621416980000|2021-05-19 09:36:20|||||||||6
1621416990000|2021-05-19 09:36:30|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|11
1621417000000|2021-05-19 09:36:40|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|0
1621417020000|2021-05-19 09:37:00|41111.6|41071.6|41111.6|41071.6|41111.6|41071.6|41111.6|41071.6|0
1621417030000|2021-05-19 09:37:10|41106.6|41066.6|41111.6|41071.6|41111.6|41071.6|41106.6|41066.6|0
1621417040000|2021-05-19 09:37:20|41107.2|41067.2|41111.6|41071.6|41111.6|41071.6|41105.9|41065.9|0
1621417080000|2021-05-19 09:38:00|41110.9|41070.9|41111.6|41071.6|41111.6|41071.6|41110.9|41070.9|0
1621417090000|2021-05-19 09:38:10|41105.9|41065.9|41116.6|41076.6|41117.2|41077.2|41105.9|41065.9|2
1621417100000|2021-05-19 09:38:20|41126.6|41086.6|41126.6|41086.6|41126.6|41086.6|41126.6|41086.6|5
1621417120000|2021-05-19 09:38:40|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|0
1621417130000|2021-05-19 09:38:50|||||||||1
1621417140000|2021-05-19 09:39:00|41122.2|41082.2|41126.5|41086.5|41126.5|41086.5|41122.2|41082.2|3
1621417170000|2021-05-19 09:39:30|||||||||1
1621417200000|2021-05-19 09:40:00|||||||||2
1621417220000|2021-05-19 09:40:20|||||||||2
1621417270000|2021-05-19 09:41:10|||||||||1
1621417310000|2021-05-19 09:41:50|||||||||1
1621417360000|2021-05-19 09:42:40|||||||||1
1621417420000|2021-05-19 09:43:40|||||||||1
1621417440000|2021-05-19 09:44:00|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|1
1621417460000|2021-05-19 09:44:20|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|1
1621417490000|2021-05-19 09:44:50|41117.1|41077.1|41121.5|41081.5|41121.5|41081.5|41116.5|41076.5|0
1621417510000|2021-05-19 09:45:10|41125.9|41085.9|41121.5|41081.5|41125.9|41085.9|41121.5|41081.5|0
1621417520000|2021-05-19 09:45:20|41125.9|41085.9|41121.5|41081.5|41125.9|41085.9|41121.5|41081.5|0
1621417530000|2021-05-19 09:45:30|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|0
1621417560000|2021-05-19 09:46:00|41121.5|41081.5|41116.5|41076.5|41121.5|41081.5|41115.9|41075.9|1
1621417580000|2021-05-19 09:46:20|41112.1|41072.1|41106.5|41066.5|41112.1|41072.1|41106.5|41066.5|1
1621417600000|2021-05-19 09:46:40|41105.9|41065.9|41106.5|41066.5|41106.5|41066.5|41105.9|41065.9|1
1621417610000|2021-05-19 09:46:50|41111.5|41071.5|41115.9|41075.9|41115.9|41075.9|41111.5|41071.5|1
1621417620000|2021-05-19 09:47:00|41111.5|41071.5|41115.9|41075.9|41115.9|41075.9|41111.5|41071.5|0
1621417630000|2021-05-19 09:47:10|41116.5|41076.5|41111.5|41071.5|41116.5|41076.5|41111.5|41071.5|0
1621417640000|2021-05-19 09:47:20|41115.9|41075.9|41111.5|41071.5|41121.5|41081.5|41111.5|41071.5|5
1621417680000|2021-05-19 09:48:00|41107.1|41067.1|41106.5|41066.5|41107.1|41067.1|41106.5|41066.5|0
1621417700000|2021-05-19 09:48:20|41107.1|41067.1|41111.5|41071.5|41111.5|41071.5|41107.1|41067.1|1
1621417720000|2021-05-19 09:48:40|41115.9|41075.9|41120.9|41080.9|41120.9|41080.9|41115.9|41075.9|0
1621417730000|2021-05-19 09:48:50|41117.1|41077.1|41115.9|41075.9|41117.1|41077.1|41115.9|41075.9|0
1621417740000|2021-05-19 09:49:00|41111.5|41071.5|41111.5|41071.5|41111.5|41071.5|41111.5|41071.5|0
1621417750000|2021-05-19 09:49:10|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|0
1621417760000|2021-05-19 09:49:20|41115.9|41075.9|41111.5|41071.5|41115.9|41075.9|41111.5|41071.5|0
1621417810000|2021-05-19 09:50:10|41115.9|41075.9|41111.5|41071.5|41116.5|41076.5|41111.5|41071.5|0
1621417830000|2021-05-19 09:50:30|41115.9|41075.9|41111.5|41071.5|41115.9|41075.9|41111.5|41071.5|0
1621417860000|2021-05-19 09:51:00|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|7
1621417890000|2021-05-19 09:51:30|41111.5|41071.5|41116.5|41076.5|41116.5|41076.5|41111.5|41071.5|0
1621417900000|2021-05-19 09:51:40|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|1
1621417910000|2021-05-19 09:51:50|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|0
1621417920000|2021-05-19 09:52:00|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|0
1621417930000|2021-05-19 09:52:10|41127.1|41087.1|41131.5|41091.5|41131.5|41091.5|41127.1|41087.1|2
1621417940000|2021-05-19 09:52:20|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|0
1621417960000|2021-05-19 09:52:40|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|1
1621418000000|2021-05-19 09:53:20|41137.1|41097.1|41145.9|41105.9|41151.5|41111.5|41137.1|41097.1|15
1621418010000|2021-05-19 09:53:30|41150.9|41110.9|41150.9|41110.9|41155.9|41115.9|41150.9|41110.9|3
1621418020000|2021-05-19 09:53:40|41146.5|41106.5|41151.5|41111.5|41151.5|41111.5|41145.9|41105.9|8
1621418030000|2021-05-19 09:53:50|41155.9|41115.9|41150.9|41110.9|41155.9|41115.9|41150.9|41110.9|1
1621418050000|2021-05-19 09:54:10|41145.9|41105.9|41136.5|41096.5|41146.5|41106.5|41136.5|41096.5|11
1621418060000|2021-05-19 09:54:20|||||||||14
1621418100000|2021-05-19 09:55:00|||||||||3
1621418110000|2021-05-19 09:55:10|||||||||5
1621418120000|2021-05-19 09:55:20|||||||||2
1621418130000|2021-05-19 09:55:30|||||||||1
1621418140000|2021-05-19 09:55:40|||||||||5
1621418150000|2021-05-19 09:55:50|||||||||4
1621418160000|2021-05-19 09:56:00|41141.5|41101.5|41146.5|41106.5|41146.5|41106.5|41141.5|41101.5|0
1621418170000|2021-05-19 09:56:10|41145.9|41105.9|41146.5|41106.5|41146.5|41106.5|41145.9|41105.9|0
1621418190000|2021-05-19 09:56:30|41145.9|41105.9|41145.9|41105.9|41145.9|41105.9|41145.9|41105.9|0
1621418200000|2021-05-19 09:56:40|41146.5|41106.5|41145.9|41105.9|41146.5|41106.5|41145.9|41105.9|0
1621418210000|2021-05-19 09:56:50|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|0
1621418220000|2021-05-19 09:57:00|41155.9|41115.9|41145.9|41105.9|41155.9|41115.9|41145.9|41105.9|6
1621418230000|2021-05-19 09:57:10|41146.5|41106.5|41145.9|41105.9|41146.5|41106.5|41145.9|41105.9|0
1621418240000|2021-05-19 09:57:20|41145.2|41105.2|41136.5|41096.5|41145.2|41105.2|41136.5|41096.5|3
1621418250000|2021-05-19 09:57:30|41141.5|41101.5|41141.5|41101.5|41145.9|41105.9|41141.5|41101.5|0
1621418260000|2021-05-19 09:57:40|41146.5|41106.5|41145.9|41105.9|41146.5|41106.5|41145.9|41105.9|0
1621418280000|2021-05-19 09:58:00|41141.5|41101.5|41151.5|41111.5|41151.5|41111.5|41136.5|41096.5|10
1621418290000|2021-05-19 09:58:10|41145.9|41105.9|41146.5|41106.5|41150.2|41110.2|41145.9|41105.9|0
1621418300000|2021-05-19 09:58:20|41145.9|41105.9|41141.5|41101.5|41145.9|41105.9|41141.5|41101.5|0
1621418310000|2021-05-19 09:58:30|41146.5|41106.5|41141.5|41101.5|41146.5|41106.5|41141.5|41101.5|1
1621418320000|2021-05-19 09:58:40|41145.9|41105.9|41146.5|41106.5|41146.5|41106.5|41145.9|41105.9|0
1621418330000|2021-05-19 09:58:50|41150.9|41110.9|41145.9|41105.9|41151.5|41111.5|41145.9|41105.9|1
1621418360000|2021-05-19 09:59:20|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|0
1621418370000|2021-05-19 09:59:30|41145.9|41105.9|41145.9|41105.9|41145.9|41105.9|41145.9|41105.9|0
1621418380000|2021-05-19 09:59:40|41155.9|41115.9|41150.9|41110.9|41155.9|41115.9|41150.9|41110.9|11
1621418390000|2021-05-19 09:59:50|41145.9|41105.9|41145.9|41105.9|41151.5|41111.5|41145.9|41105.9|0
1621418400000|2021-05-19 10:00:00|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|20
1621418410000|2021-05-19 10:00:10|41136.5|41096.5|41136.5|41096.5|41140.9|41100.9|41136.5|41096.5|1
1621418420000|2021-05-19 10:00:20|41140.2|41100.2|41140.9|41100.9|41140.9|41100.9|41135.9|41095.9|0
1621418430000|2021-05-19 10:00:30|41135.9|41095.9|41140.9|41100.9|41140.9|41100.9|41135.9|41095.9|0
1621418440000|2021-05-19 10:00:40|41145.2|41105.2|41140.8|41100.8|41145.9|41105.9|41140.8|41100.8|1
1621418450000|2021-05-19 10:00:50|41145.8|41105.8|41150.8|41110.8|41151.5|41111.5|41145.8|41105.8|2
1621418460000|2021-05-19 10:01:00|41151.5|41111.5|41150.8|41110.8|41151.5|41111.5|41150.8|41110.8|0
1621418470000|2021-05-19 10:01:10|41146.5|41106.5|41145.8|41105.8|41150.8|41110.8|41145.8|41105.8|0
1621418490000|2021-05-19 10:01:30|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41145.8|41105.8|3
1621418500000|2021-05-19 10:01:40|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|4
1621418510000|2021-05-19 10:01:50|41155.8|41115.8|41150.8|41110.8|41155.8|41115.8|41150.8|41110.8|2
1621418520000|2021-05-19 10:02:00|41145.8|41105.8|41151.5|41111.5|41155.8|41115.8|41145.8|41105.8|14
1621418530000|2021-05-19 10:02:10|41150.8|41110.8|41151.5|41111.5|41151.5|41111.5|41150.8|41110.8|0
1621418540000|2021-05-19 10:02:20|41147.1|41107.1|41145.8|41105.8|41147.1|41107.1|41145.8|41105.8|1
1621418560000|2021-05-19 10:02:40|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|1
1621418570000|2021-05-19 10:02:50|41140.2|41100.2|41140.8|41100.8|41140.8|41100.8|41140.2|41100.2|0
1621418590000|2021-05-19 10:03:10|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|0
1621418600000|2021-05-19 10:03:20|41131.5|41091.5|41131.5|41091.5|41131.5|41091.5|41131.5|41091.5|4
1621418610000|2021-05-19 10:03:30|41127.1|41087.1|41131.5|41091.5|41131.5|41091.5|41127.1|41087.1|1
1621418620000|2021-05-19 10:03:40|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|0
1621418630000|2021-05-19 10:03:50|41131.5|41091.5|41125.8|41085.8|41131.5|41091.5|41125.8|41085.8|0
1621418640000|2021-05-19 10:04:00|41130.2|41090.2|41131.5|41091.5|41131.5|41091.5|41130.2|41090.2|0
1621418660000|2021-05-19 10:04:20|41127.1|41087.1|41125.8|41085.8|41127.1|41087.1|41125.8|41085.8|0
1621418670000|2021-05-19 10:04:30|41130.2|41090.2|41125.8|41085.8|41131.5|41091.5|41125.8|41085.8|0
1621418680000|2021-05-19 10:04:40|41121.5|41081.5|41120.8|41080.8|41121.5|41081.5|41120.8|41080.8|3
1621418690000|2021-05-19 10:04:50|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|0
1621418700000|2021-05-19 10:05:00|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|2
1621418730000|2021-05-19 10:05:30|41111.5|41071.5|41116.5|41076.5|41116.5|41076.5|41106.5|41066.5|2
1621418740000|2021-05-19 10:05:40|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|0
1621418760000|2021-05-19 10:06:00|41125.8|41085.8|41121.5|41081.5|41125.8|41085.8|41117.1|41077.1|2
1621418780000|2021-05-19 10:06:20|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1621418810000|2021-05-19 10:06:50|41120.8|41080.8|41121.4|41081.4|41121.4|41081.4|41120.8|41080.8|0
1621418820000|2021-05-19 10:07:00|41120.8|41080.8|41120.8|41080.8|41121.4|41081.4|41120.8|41080.8|4
1621418830000|2021-05-19 10:07:10|41116.4|41076.4|41120.8|41080.8|41120.8|41080.8|41116.4|41076.4|1
1621418840000|2021-05-19 10:07:20|41116.4|41076.4|41115.8|41075.8|41116.4|41076.4|41115.8|41075.8|0
1621418860000|2021-05-19 10:07:40|41125.8|41085.8|41121.4|41081.4|41125.8|41085.8|41121.4|41081.4|1
1621418880000|2021-05-19 10:08:00|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1621418900000|2021-05-19 10:08:20|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1621418910000|2021-05-19 10:08:30|41116.4|41076.4|41121.4|41081.4|41121.4|41081.4|41116.4|41076.4|1
1621418920000|2021-05-19 10:08:40|41120.8|41080.8|41120.8|41080.8|41125.8|41085.8|41120.8|41080.8|0
1621418990000|2021-05-19 10:09:50|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1621419000000|2021-05-19 10:10:00|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1621419030000|2021-05-19 10:10:30|41125.2|41085.2|41125.8|41085.8|41125.8|41085.8|41125.2|41085.2|0
1621419040000|2021-05-19 10:10:40|41130.8|41090.8|41135.8|41095.8|41135.8|41095.8|41130.8|41090.8|4
1621419050000|2021-05-19 10:10:50|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|0
1621419060000|2021-05-19 10:11:00|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41125.8|41085.8|0
1621419100000|2021-05-19 10:11:40|41126.4|41086.4|41131.4|41091.4|41131.4|41091.4|41125.8|41085.8|1
1621419140000|2021-05-19 10:12:20|41126.4|41086.4|41126.4|41086.4|41126.4|41086.4|41126.4|41086.4|0
1621419180000|2021-05-19 10:13:00|41121.4|41081.4|41115.8|41075.8|41121.4|41081.4|41115.8|41075.8|0
1621419210000|2021-05-19 10:13:30|||||||||1
1621419250000|2021-05-19 10:14:10|||||||||1
1621419260000|2021-05-19 10:14:20|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|1
1621419270000|2021-05-19 10:14:30|41120.8|41080.8|41121.4|41081.4|41121.4|41081.4|41120.8|41080.8|0
1621419280000|2021-05-19 10:14:40|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1621419290000|2021-05-19 10:14:50|41116.4|41076.4|41110.8|41070.8|41116.4|41076.4|41106.4|41066.4|3
1621419300000|2021-05-19 10:15:00|41105.8|41065.8|41111.4|41071.4|41115.8|41075.8|41105.8|41065.8|2
1621419310000|2021-05-19 10:15:10|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1621419320000|2021-05-19 10:15:20|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|0
1621419330000|2021-05-19 10:15:30|41111.4|41071.4|41110.2|41070.2|41111.4|41071.4|41110.2|41070.2|0
1621419340000|2021-05-19 10:15:40|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1621419350000|2021-05-19 10:15:50|41115.8|41075.8|41111.4|41071.4|41115.8|41075.8|41111.4|41071.4|0
1621419360000|2021-05-19 10:16:00|41115.8|41075.8|41110.8|41070.8|41115.8|41075.8|41110.8|41070.8|0
1621419380000|2021-05-19 10:16:20|41105.8|41065.8|41115.8|41075.8|41115.8|41075.8|41105.8|41065.8|1
1621419410000|2021-05-19 10:16:50|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|0
1621419440000|2021-05-19 10:17:20|41106.4|41066.4|41115.8|41075.8|41115.8|41075.8|41106.4|41066.4|1
1621419480000|2021-05-19 10:18:00|41106.4|41066.4|41105.8|41065.8|41106.4|41066.4|41105.8|41065.8|1
1621419500000|2021-05-19 10:18:20|41106.4|41066.4|41115.8|41075.8|41115.8|41075.8|41106.4|41066.4|1
1621419510000|2021-05-19 10:18:30|||||||||1
1621419550000|2021-05-19 10:19:10|41120.2|41080.2|41125.8|41085.8|41125.8|41085.8|41120.2|41080.2|6
1621419560000|2021-05-19 10:19:20|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1621419570000|2021-05-19 10:19:30|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|0
1621419690000|2021-05-19 10:21:30|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|1
1621419700000|2021-05-19 10:21:40|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|0
1621419730000|2021-05-19 10:22:10|41121.4|41081.4|41125.8|41085.8|41125.8|41085.8|41117|41077|1
1621419740000|2021-05-19 10:22:20|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|41121.4|41081.4|0
1621419780000|2021-05-19 10:23:00|41120.8|41080.8|41115.8|41075.8|41120.8|41080.8|41115.8|41075.8|0
1621419800000|2021-05-19 10:23:20|41110.8|41070.8|41111.4|41071.4|41111.4|41071.4|41107|41067|1
1621419810000|2021-05-19 10:23:30|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|0
1621419820000|2021-05-19 10:23:40|41111.4|41071.4|41111.4|41071.4|41115.8|41075.8|41111.4|41071.4|0
1621419830000|2021-05-19 10:23:50|41107|41067|41105.8|41065.8|41107|41067|41105.8|41065.8|0
1621419890000|2021-05-19 10:24:50|||||||||1
1621419910000|2021-05-19 10:25:10|||||||||10
1621419920000|2021-05-19 10:25:20|||||||||1
1621419940000|2021-05-19 10:25:40|||||||||1
1621419960000|2021-05-19 10:26:00|41105.1|41065.1|41095.8|41055.8|41105.1|41065.1|41095.8|41055.8|12
1621419970000|2021-05-19 10:26:10|||||||||6
1621419990000|2021-05-19 10:26:30|||||||||1
1621420030000|2021-05-19 10:27:10|||||||||1
1621420040000|2021-05-19 10:27:20|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|10
1621420050000|2021-05-19 10:27:30|41090.1|41050.1|41090.1|41050.1|41090.1|41050.1|41090.1|41050.1|2
1621420060000|2021-05-19 10:27:40|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|1
1621420130000|2021-05-19 10:28:50|||||||||1
1621420170000|2021-05-19 10:29:30|41090.7|41050.7|41095.7|41055.7|41095.7|41055.7|41090.7|41050.7|4
1621420180000|2021-05-19 10:29:40|41091.4|41051.4|41095.7|41055.7|41095.7|41055.7|41091.4|41051.4|1
1621420230000|2021-05-19 10:30:30|41091.4|41051.4|41085.7|41045.7|41091.4|41051.4|41085.7|41045.7|11
1621420250000|2021-05-19 10:30:50|||||||||4
1621420260000|2021-05-19 10:31:00|41081.4|41041.4|41085.7|41045.7|41085.7|41045.7|41081.4|41041.4|4
1621420280000|2021-05-19 10:31:20|||||||||1
1621420290000|2021-05-19 10:31:30|||||||||1
1621420360000|2021-05-19 10:32:40|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|9
1621420380000|2021-05-19 10:33:00|||||||||3
1621420390000|2021-05-19 10:33:10|41075.1|41035.1|41075.7|41035.7|41075.7|41035.7|41075.1|41035.1|1
1621420400000|2021-05-19 10:33:20|41065.7|41025.7|41065.7|41025.7|41066.4|41026.4|41065.7|41025.7|6
1621420420000|2021-05-19 10:33:40|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|7
1621420430000|2021-05-19 10:33:50|41074.5|41034.5|41065.7|41025.7|41074.5|41034.5|41065.7|41025.7|4
1621420450000|2021-05-19 10:34:10|41075.7|41035.7|41071.3|41031.3|41076.3|41036.3|41071.3|41031.3|3
1621420460000|2021-05-19 10:34:20|41070.1|41030.1|41070.7|41030.7|41070.7|41030.7|41065.7|41025.7|3
1621420470000|2021-05-19 10:34:30|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|0
1621420500000|2021-05-19 10:35:00|41071.3|41031.3|41070.7|41030.7|41071.3|41031.3|41070.7|41030.7|1
1621420510000|2021-05-19 10:35:10|41066.3|41026.3|41075.7|41035.7|41075.7|41035.7|41065.7|41025.7|1
1621420530000|2021-05-19 10:35:30|41071.3|41031.3|41071.3|41031.3|41075.7|41035.7|41070.7|41030.7|4
1621420540000|2021-05-19 10:35:40|41066.3|41026.3|41075.7|41035.7|41075.7|41035.7|41066.3|41026.3|1
1621420550000|2021-05-19 10:35:50|41071.3|41031.3|41071.3|41031.3|41075.7|41035.7|41071.3|41031.3|0
1621420560000|2021-05-19 10:36:00|41070.7|41030.7|41070.1|41030.1|41070.7|41030.7|41070.1|41030.1|2
1621420570000|2021-05-19 10:36:10|41070.7|41030.7|41070.7|41030.7|41071.3|41031.3|41070.7|41030.7|2
1621420580000|2021-05-19 10:36:20|41071.3|41031.3|41065.7|41025.7|41071.3|41031.3|41065.7|41025.7|0
1621420620000|2021-05-19 10:37:00|41066.3|41026.3|41065.7|41025.7|41066.3|41026.3|41065.7|41025.7|2
1621420630000|2021-05-19 10:37:10|41061.3|41021.3|41061.3|41021.3|41065.7|41025.7|41061.3|41021.3|2
1621420640000|2021-05-19 10:37:20|41057|41017|41061.3|41021.3|41065.7|41025.7|41057|41017|1
1621420660000|2021-05-19 10:37:40|41065.7|41025.7|41070.7|41030.7|41070.7|41030.7|41065.7|41025.7|0
1621420670000|2021-05-19 10:37:50|41066.3|41026.3|41065.7|41025.7|41066.3|41026.3|41065.7|41025.7|0
1621420680000|2021-05-19 10:38:00|41070.7|41030.7|41065.7|41025.7|41070.7|41030.7|41065.7|41025.7|0
1621420700000|2021-05-19 10:38:20|41066.3|41026.3|41065.7|41025.7|41066.3|41026.3|41065.7|41025.7|1
1621420710000|2021-05-19 10:38:30|41075.7|41035.7|41071.3|41031.3|41075.7|41035.7|41071.3|41031.3|1
1621420720000|2021-05-19 10:38:40|41075.7|41035.7|41070.7|41030.7|41075.7|41035.7|41070.7|41030.7|0
1621420730000|2021-05-19 10:38:50|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|0
1621420740000|2021-05-19 10:39:00|41070.7|41030.7|41080.7|41040.7|41080.7|41040.7|41070.7|41030.7|11
1621420770000|2021-05-19 10:39:30|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|0
1621420800000|2021-05-19 10:40:00|41090.7|41050.7|41085.7|41045.7|41090.7|41050.7|41085.7|41045.7|1
1621420810000|2021-05-19 10:40:10|41090.1|41050.1|41085.7|41045.7|41090.1|41050.1|41085.7|41045.7|0
1621420820000|2021-05-19 10:40:20|||||||||1
1621420830000|2021-05-19 10:40:30|41080.7|41040.7|41075.7|41035.7|41080.7|41040.7|41075.7|41035.7|1
1621420880000|2021-05-19 10:41:20|41071.3|41031.3|41070.7|41030.7|41075.7|41035.7|41070.7|41030.7|2
1621420890000|2021-05-19 10:41:30|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|0
1621420910000|2021-05-19 10:41:50|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|1
1621420930000|2021-05-19 10:42:10|41070.7|41030.7|41070.7|41030.7|41071.3|41031.3|41070.7|41030.7|0
1621420940000|2021-05-19 10:42:20|||||||||1
1621420950000|2021-05-19 10:42:30|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|0
1621420960000|2021-05-19 10:42:40|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|1
1621420980000|2021-05-19 10:43:00|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|1
1621420990000|2021-05-19 10:43:10|||||||||1
1621421010000|2021-05-19 10:43:30|41066.9|41026.9|41065.7|41025.7|41066.9|41026.9|41065.7|41025.7|0
1621421040000|2021-05-19 10:44:00|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|1
1621421090000|2021-05-19 10:44:50|41075.7|41035.7|41065.7|41025.7|41075.7|41035.7|41065.7|41025.7|1
1621421140000|2021-05-19 10:45:40|41070.7|41030.7|41070.7|41030.7|41070.7|41030.7|41070.7|41030.7|2
1621421170000|2021-05-19 10:46:10|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|1
1621421180000|2021-05-19 10:46:20|41066.9|41026.9|41065.7|41025.7|41066.9|41026.9|41065.7|41025.7|0
1621421190000|2021-05-19 10:46:30|41070.1|41030.1|41071.3|41031.3|41071.3|41031.3|41070.1|41030.1|2
1621421210000|2021-05-19 10:46:50|41070.7|41030.7|41065.7|41025.7|41070.7|41030.7|41065.7|41025.7|0
1621421240000|2021-05-19 10:47:20|41060.7|41020.7|41061.3|41021.3|41065.7|41025.7|41060.7|41020.7|1
1621421250000|2021-05-19 10:47:30|41065.7|41025.7|41061.3|41021.3|41065.7|41025.7|41061.3|41021.3|0
1621421260000|2021-05-19 10:47:40|41056.9|41016.9|41061.3|41021.3|41061.3|41021.3|41056.9|41016.9|1
1621421270000|2021-05-19 10:47:50|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|1
1621421280000|2021-05-19 10:48:00|41060.7|41020.7|41061.3|41021.3|41061.3|41021.3|41060.7|41020.7|4
1621421290000|2021-05-19 10:48:10|41060.7|41020.7|41060.7|41020.7|41060.7|41020.7|41060.7|41020.7|0
1621421300000|2021-05-19 10:48:20|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|0
1621421320000|2021-05-19 10:48:40|41060|41020|41060.7|41020.7|41060.7|41020.7|41060|41020|0
1621421330000|2021-05-19 10:48:50|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|0
1621421350000|2021-05-19 10:49:10|41065.7|41025.7|41061.3|41021.3|41065.7|41025.7|41061.3|41021.3|0
1621421360000|2021-05-19 10:49:20|41065.7|41025.7|41060.7|41020.7|41065.7|41025.7|41060.7|41020.7|0
1621421370000|2021-05-19 10:49:30|41056.3|41016.3|41055.7|41015.7|41056.3|41016.3|41055.7|41015.7|0
1621421410000|2021-05-19 10:50:10|41056.3|41016.3|41061.3|41021.3|41061.3|41021.3|41056.3|41016.3|6
1621421420000|2021-05-19 10:50:20|41055.7|41015.7|41065.7|41025.7|41065.7|41025.7|41055.7|41015.7|2
1621421460000|2021-05-19 10:51:00|41075|41035|41080|41040|41080.7|41040.7|41075|41035|9
1621421480000|2021-05-19 10:51:20|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|0
1621421520000|2021-05-19 10:52:00|41075|41035|41075|41035|41075.7|41035.7|41075|41035|0
1621421530000|2021-05-19 10:52:10|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|0
1621421550000|2021-05-19 10:52:30|41070.7|41030.7|41070.7|41030.7|41070.7|41030.7|41066.3|41026.3|3
1621421580000|2021-05-19 10:53:00|41075|41035|41070.7|41030.7|41075.7|41035.7|41065.7|41025.7|8
1621421590000|2021-05-19 10:53:10|41071.3|41031.3|41070.7|41030.7|41075.7|41035.7|41070.7|41030.7|0
1621421610000|2021-05-19 10:53:30|41070|41030|41070.7|41030.7|41070.7|41030.7|41065.7|41025.7|1
1621421630000|2021-05-19 10:53:50|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|0
1621421640000|2021-05-19 10:54:00|41061.3|41021.3|41060.7|41020.7|41061.3|41021.3|41060.7|41020.7|1
1621421680000|2021-05-19 10:54:40|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621421690000|2021-05-19 10:54:50|41065|41025|41065.6|41025.6|41065.6|41025.6|41065|41025|1
1621421700000|2021-05-19 10:55:00|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|2
1621421710000|2021-05-19 10:55:10|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|0
1621421720000|2021-05-19 10:55:20|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621421730000|2021-05-19 10:55:30|41060|41020|41060|41020|41060|41020|41060|41020|0
1621421760000|2021-05-19 10:56:00|41060.6|41020.6|41061.3|41021.3|41065.6|41025.6|41060.6|41020.6|3
1621421770000|2021-05-19 10:56:10|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621421780000|2021-05-19 10:56:20|41056.3|41016.3|41055.6|41015.6|41056.3|41016.3|41055.6|41015.6|0
1621421790000|2021-05-19 10:56:30|41060|41020|41060|41020|41060|41020|41060|41020|1
1621421820000|2021-05-19 10:57:00|41055.6|41015.6|41060|41020|41060|41020|41055.6|41015.6|0
1621421840000|2021-05-19 10:57:20|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|1
1621421850000|2021-05-19 10:57:30|41060|41020|41060|41020|41061.3|41021.3|41060|41020|0
1621421860000|2021-05-19 10:57:40|41060.6|41020.6|41055.6|41015.6|41060.6|41020.6|41055.6|41015.6|2
1621421870000|2021-05-19 10:57:50|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|5
1621421880000|2021-05-19 10:58:00|41056.3|41016.3|41060.6|41020.6|41060.6|41020.6|41056.3|41016.3|1
1621421890000|2021-05-19 10:58:10|41056.3|41016.3|41060|41020|41065|41025|41055.6|41015.6|12
1621421900000|2021-05-19 10:58:20|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621421920000|2021-05-19 10:58:40|41061.3|41021.3|41060.6|41020.6|41061.3|41021.3|41060|41020|0
1621421950000|2021-05-19 10:59:10|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|0
1621421990000|2021-05-19 10:59:50|41065.6|41025.6|41061.3|41021.3|41065.6|41025.6|41061.3|41021.3|3
1621422000000|2021-05-19 11:00:00|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621422020000|2021-05-19 11:00:20|41061.3|41021.3|41060.6|41020.6|41061.3|41021.3|41056.3|41016.3|3
1621422060000|2021-05-19 11:01:00|41056.3|41016.3|41061.3|41021.3|41061.3|41021.3|41056.3|41016.3|0
1621422080000|2021-05-19 11:01:20|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1621422090000|2021-05-19 11:01:30|41056.2|41016.2|41061.2|41021.2|41061.2|41021.2|41056.2|41016.2|0
1621422110000|2021-05-19 11:01:50|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41056.2|41016.2|0
1621422120000|2021-05-19 11:02:00|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|0
1621422130000|2021-05-19 11:02:10|41060.6|41020.6|41061.2|41021.2|41061.2|41021.2|41060.6|41020.6|0
1621422140000|2021-05-19 11:02:20|41065.6|41025.6|41065.6|41025.6|41065.6|41025.6|41065.6|41025.6|0
1621422150000|2021-05-19 11:02:30|41060.6|41020.6|41055.6|41015.6|41061.2|41021.2|41055.6|41015.6|2
1621422160000|2021-05-19 11:02:40|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|0
1621422210000|2021-05-19 11:03:30|41055.6|41015.6|41055.6|41015.6|41056.2|41016.2|41055.6|41015.6|0
1621422220000|2021-05-19 11:03:40|41056.2|41016.2|41055.6|41015.6|41056.2|41016.2|41055.6|41015.6|0
1621422270000|2021-05-19 11:04:30|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|0
1621422280000|2021-05-19 11:04:40|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|0
1621422290000|2021-05-19 11:04:50|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|8
1621422300000|2021-05-19 11:05:00|41045.6|41005.6|41045.6|41005.6|41046.2|41006.2|41045.6|41005.6|1
1621422310000|2021-05-19 11:05:10|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|0
1621422340000|2021-05-19 11:05:40|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|2
1621422350000|2021-05-19 11:05:50|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|0
1621422380000|2021-05-19 11:06:20|41045.6|41005.6|41046.2|41006.2|41046.2|41006.2|41045.6|41005.6|0
1621422400000|2021-05-19 11:06:40|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|41045|41005|18
1621422410000|2021-05-19 11:06:50|41050.6|41010.6|41050.6|41010.6|41050.6|41010.6|41050.6|41010.6|1
1621422420000|2021-05-19 11:07:00|41051.2|41011.2|41051.2|41011.2|41055.6|41015.6|41051.2|41011.2|1
1621422430000|2021-05-19 11:07:10|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|0
1621422440000|2021-05-19 11:07:20|41051.2|41011.2|41051.2|41011.2|41051.2|41011.2|41046.9|41006.9|1
1621422450000|2021-05-19 11:07:30|41055.6|41015.6|41051.2|41011.2|41055.6|41015.6|41051.2|41011.2|2
1621422460000|2021-05-19 11:07:40|41055.6|41015.6|41051.2|41011.2|41055.6|41015.6|41051.2|41011.2|0
1621422470000|2021-05-19 11:07:50|41055.6|41015.6|41051.2|41011.2|41055.6|41015.6|41051.2|41011.2|0
1621422550000|2021-05-19 11:09:10|41046.2|41006.2|41051.2|41011.2|41051.2|41011.2|41046.2|41006.2|4
1621422560000|2021-05-19 11:09:20|41046.8|41006.8|41046.2|41006.2|41046.8|41006.8|41046.2|41006.2|2
1621422570000|2021-05-19 11:09:30|41041.8|41001.8|41041.2|41001.2|41041.8|41001.8|41041.2|41001.2|7
1621422590000|2021-05-19 11:09:50|41036.2|40996.2|41041.2|41001.2|41041.2|41001.2|41036.2|40996.2|0
1621422600000|2021-05-19 11:10:00|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|0
1621422610000|2021-05-19 11:10:10|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|0
1621422620000|2021-05-19 11:10:20|41036.8|40996.8|41041.2|41001.2|41041.2|41001.2|41036.8|40996.8|0
1621422670000|2021-05-19 11:11:10|41036.8|40996.8|41041.2|41001.2|41041.2|41001.2|41036.8|40996.8|0
1621422680000|2021-05-19 11:11:20|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|41041.2|41001.2|1
1621422710000|2021-05-19 11:11:50|41046.2|41006.2|41045.6|41005.6|41046.2|41006.2|41045.6|41005.6|0
1621422720000|2021-05-19 11:12:00|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|1
1621422770000|2021-05-19 11:12:50|41040.6|41000.6|41036.2|40996.2|41040.6|41000.6|41036.2|40996.2|9
1621422780000|2021-05-19 11:13:00|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|2
1621422790000|2021-05-19 11:13:10|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|1
1621422800000|2021-05-19 11:13:20|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|0
1621422810000|2021-05-19 11:13:30|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|0
1621422820000|2021-05-19 11:13:40|41041.2|41001.2|41045.6|41005.6|41045.6|41005.6|41041.2|41001.2|5
1621422830000|2021-05-19 11:13:50|41046.2|41006.2|41041.2|41001.2|41046.2|41006.2|41041.2|41001.2|3
1621422850000|2021-05-19 11:14:10|41040.6|41000.6|41041.2|41001.2|41041.2|41001.2|41040.6|41000.6|1
1621422880000|2021-05-19 11:14:40|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|41045.6|41005.6|1
1621422900000|2021-05-19 11:15:00|41046.2|41006.2|41055.6|41015.6|41055.6|41015.6|41046.2|41006.2|4
1621422910000|2021-05-19 11:15:10|41051.2|41011.2|41051.2|41011.2|41051.2|41011.2|41051.2|41011.2|0
1621422930000|2021-05-19 11:15:30|41050.6|41010.6|41051.2|41011.2|41051.2|41011.2|41050.6|41010.6|0
1621422940000|2021-05-19 11:15:40|||||||||1
1621422970000|2021-05-19 11:16:10|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|41055.6|41015.6|0
1621423000000|2021-05-19 11:16:40|41056.2|41016.2|41055.6|41015.6|41056.2|41016.2|41055.6|41015.6|0
1621423020000|2021-05-19 11:17:00|||||||||1
1621423040000|2021-05-19 11:17:20|41050.6|41010.6|41044.9|41004.9|41050.6|41010.6|41044.9|41004.9|4
1621423050000|2021-05-19 11:17:30|41045.6|41005.6|41045.6|41005.6|41046.2|41006.2|41035.6|40995.6|19
1621423060000|2021-05-19 11:17:40|41040.6|41000.6|41031.2|40991.2|41041.2|41001.2|41026.2|40986.2|4
1621423070000|2021-05-19 11:17:50|41035.6|40995.6|41031.2|40991.2|41035.6|40995.6|41026.8|40986.8|4
1621423080000|2021-05-19 11:18:00|41026.8|40986.8|41026.8|40986.8|41026.8|40986.8|41026.2|40986.2|11
1621423090000|2021-05-19 11:18:10|||||||||2
1621423100000|2021-05-19 11:18:20|||||||||1
1621423110000|2021-05-19 11:18:30|||||||||19
1621423120000|2021-05-19 11:18:40|41022.4|40982.4|41017.4|40977.4|41022.4|40982.4|41017.4|40977.4|14
1621423130000|2021-05-19 11:18:50|41018.1|40978.1|41017.4|40977.4|41022.4|40982.4|41017.4|40977.4|3
1621423140000|2021-05-19 11:19:00|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|41018.1|40978.1|3
1621423150000|2021-05-19 11:19:10|41018.1|40978.1|41017.4|40977.4|41018.1|40978.1|41017.4|40977.4|9
1621423180000|2021-05-19 11:19:40|41018.1|40978.1|41022.4|40982.4|41022.4|40982.4|41018.1|40978.1|1
1621423190000|2021-05-19 11:19:50|41021.8|40981.8|41022.4|40982.4|41022.4|40982.4|41021.8|40981.8|7
1621423200000|2021-05-19 11:20:00|41026.8|40986.8|41031.8|40991.8|41031.8|40991.8|41026.8|40986.8|5
1621423210000|2021-05-19 11:20:10|41032.4|40992.4|41032.4|40992.4|41036.8|40996.8|41032.4|40992.4|4
1621423220000|2021-05-19 11:20:20|41028.1|40988.1|41031.8|40991.8|41032.4|40992.4|41028.1|40988.1|4
1621423230000|2021-05-19 11:20:30|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|0
1621423250000|2021-05-19 11:20:50|41036.8|40996.8|41032.4|40992.4|41036.8|40996.8|41032.4|40992.4|4
1621423260000|2021-05-19 11:21:00|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|0
1621423270000|2021-05-19 11:21:10|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|3
1621423280000|2021-05-19 11:21:20|41036.8|40996.8|41032.4|40992.4|41036.8|40996.8|41032.4|40992.4|1
1621423290000|2021-05-19 11:21:30|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|0
1621423310000|2021-05-19 11:21:50|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|1
1621423320000|2021-05-19 11:22:00|41041.8|41001.8|41041.8|41001.8|41041.8|41001.8|41036.8|40996.8|7
1621423330000|2021-05-19 11:22:10|41037.4|40997.4|41036.2|40996.2|41041.8|41001.8|41036.2|40996.2|0
1621423340000|2021-05-19 11:22:20|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|1
1621423350000|2021-05-19 11:22:30|||||||||3
1621423370000|2021-05-19 11:22:50|41038|40998|41024.9|40984.9|41038|40998|41024.9|40984.9|11
1621423410000|2021-05-19 11:23:30|||||||||21
1621423440000|2021-05-19 11:24:00|||||||||2
1621423450000|2021-05-19 11:24:10|||||||||19
1621423500000|2021-05-19 11:25:00|41029.3|40989.3|41029.3|40989.3|41029.3|40989.3|41029.3|40989.3|2
1621423510000|2021-05-19 11:25:10|41033.7|40993.7|41029.3|40989.3|41033.7|40993.7|41029.3|40989.3|1
1621423530000|2021-05-19 11:25:30|41024.9|40984.9|41029.3|40989.3|41033.7|40993.7|41024.9|40984.9|0
1621423540000|2021-05-19 11:25:40|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|0
1621423550000|2021-05-19 11:25:50|41029.3|40989.3|41033.7|40993.7|41033.7|40993.7|41029.3|40989.3|0
1621423560000|2021-05-19 11:26:00|41034.9|40994.9|41029.9|40989.9|41034.9|40994.9|41029.9|40989.9|1
1621423570000|2021-05-19 11:26:10|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|53
1621423590000|2021-05-19 11:26:30|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|0
1621423600000|2021-05-19 11:26:40|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|9
1621423610000|2021-05-19 11:26:50|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|0
1621423620000|2021-05-19 11:27:00|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|41025.5|40985.5|1
1621423630000|2021-05-19 11:27:10|41024.9|40984.9|41024.9|40984.9|41025.5|40985.5|41024.9|40984.9|4
1621423640000|2021-05-19 11:27:20|41025.5|40985.5|41029.9|40989.9|41029.9|40989.9|41025.5|40985.5|1
1621423670000|2021-05-19 11:27:50|41034.3|40994.3|41025.5|40985.5|41034.3|40994.3|41025.5|40985.5|14
1621423680000|2021-05-19 11:28:00|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|40
1621423690000|2021-05-19 11:28:10|41034.3|40994.3|41034.3|40994.3|41034.3|40994.3|41034.3|40994.3|0
1621423720000|2021-05-19 11:28:40|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|1
1621423740000|2021-05-19 11:29:00|41034.3|40994.3|41034.9|40994.9|41034.9|40994.9|41034.3|40994.3|0
1621423770000|2021-05-19 11:29:30|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|1
1621423780000|2021-05-19 11:29:40|41034.3|40994.3|41029.9|40989.9|41034.3|40994.3|41025.5|40985.5|2
1621423810000|2021-05-19 11:30:10|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|0
1621423820000|2021-05-19 11:30:20|41029.9|40989.9|41025.5|40985.5|41029.9|40989.9|41024.9|40984.9|16
1621423830000|2021-05-19 11:30:30|41024.9|40984.9|41025.5|40985.5|41029.9|40989.9|41024.9|40984.9|1
1621423850000|2021-05-19 11:30:50|41024.9|40984.9|41029.9|40989.9|41029.9|40989.9|41024.9|40984.9|18
1621423870000|2021-05-19 11:31:10|41025.5|40985.5|41029.9|40989.9|41029.9|40989.9|41025.5|40985.5|1
1621423880000|2021-05-19 11:31:20|41025.5|40985.5|41029.9|40989.9|41029.9|40989.9|41025.5|40985.5|2
1621423910000|2021-05-19 11:31:50|41031.1|40991.1|41030.5|40990.5|41031.1|40991.1|41029.9|40989.9|0
1621423920000|2021-05-19 11:32:00|41029.9|40989.9|41034.9|40994.9|41034.9|40994.9|41029.9|40989.9|0
1621423930000|2021-05-19 11:32:10|41035.5|40995.5|41029.9|40989.9|41035.5|40995.5|41029.9|40989.9|0
1621423940000|2021-05-19 11:32:20|41034.3|40994.3|41034.9|40994.9|41034.9|40994.9|41034.3|40994.3|0
1621423980000|2021-05-19 11:33:00|41029.9|40989.9|41030.5|40990.5|41030.5|40990.5|41029.9|40989.9|3
1621423990000|2021-05-19 11:33:10|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|1
1621424000000|2021-05-19 11:33:20|41030.5|40990.5|41029.9|40989.9|41034.3|40994.3|41029.9|40989.9|3
1621424010000|2021-05-19 11:33:30|41030.5|40990.5|41040.5|41000.5|41040.5|41000.5|41030.5|40990.5|3
1621424020000|2021-05-19 11:33:40|41035.5|40995.5|41050.5|41010.5|41050.5|41010.5|41035.5|40995.5|20
1621424030000|2021-05-19 11:33:50|41049.2|41009.2|41044.9|41004.9|41049.9|41009.9|41044.9|41004.9|2
1621424040000|2021-05-19 11:34:00|41040.5|41000.5|41044.9|41004.9|41049.9|41009.9|41040.5|41000.5|1
1621424050000|2021-05-19 11:34:10|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41036.1|40996.1|10
1621424060000|2021-05-19 11:34:20|41036.1|40996.1|41029.2|40989.2|41036.1|40996.1|41029.2|40989.2|4
1621424160000|2021-05-19 11:36:00|||||||||2
1621424230000|2021-05-19 11:37:10|41021.7|40981.7|41021.7|40981.7|41021.7|40981.7|41021.7|40981.7|12
1621424240000|2021-05-19 11:37:20|41012.4|40972.4|41012.4|40972.4|41012.4|40972.4|41012.4|40972.4|16
1621424260000|2021-05-19 11:37:40|41018|40978|41018|40978|41018|40978|41018|40978|2
1621424270000|2021-05-19 11:37:50|41013|40973|41017.3|40977.3|41017.3|40977.3|41013|40973|0
1621424290000|2021-05-19 11:38:10|41013|40973|41017.3|40977.3|41017.3|40977.3|41013|40973|0
1621424320000|2021-05-19 11:38:40|41021.7|40981.7|41022.3|40982.3|41022.3|40982.3|41021.7|40981.7|0
1621424330000|2021-05-19 11:38:50|41021.7|40981.7|41022.3|40982.3|41022.3|40982.3|41021.7|40981.7|3
1621424350000|2021-05-19 11:39:10|41023|40983|41023|40983|41023|40983|41023|40983|0
1621424360000|2021-05-19 11:39:20|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41017.3|40977.3|3
1621424370000|2021-05-19 11:39:30|41018|40978|41017.3|40977.3|41018|40978|41013|40973|2
1621424380000|2021-05-19 11:39:40|41018|40978|41018|40978|41018|40978|41018|40978|0
1621424390000|2021-05-19 11:39:50|41012.3|40972.3|41012.3|40972.3|41013|40973|41012.3|40972.3|1
1621424400000|2021-05-19 11:40:00|41016.7|40976.7|41017.3|40977.3|41022.3|40982.3|41012.3|40972.3|11
1621424410000|2021-05-19 11:40:10|41013|40973|41022.3|40982.3|41022.3|40982.3|41012.3|40972.3|8
1621424420000|2021-05-19 11:40:20|41018|40978|41018|40978|41018|40978|41018|40978|0
1621424440000|2021-05-19 11:40:40|||||||||2
1621424450000|2021-05-19 11:40:50|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|41017.3|40977.3|0
1621424460000|2021-05-19 11:41:00|41018|40978|41018|40978|41018|40978|41018|40978|0
1621424470000|2021-05-19 11:41:10|41022.3|40982.3|41022.3|40982.3|41023|40983|41018|40978|0
1621424480000|2021-05-19 11:41:20|41023|40983|41023|40983|41023|40983|41023|40983|0
1621424500000|2021-05-19 11:41:40|||||||||2
1621424550000|2021-05-19 11:42:30|41027.3|40987.3|41028|40988|41028|40988|41027.3|40987.3|6
1621424560000|2021-05-19 11:42:40|41032.3|40992.3|41028|40988|41032.3|40992.3|41027.3|40987.3|1
1621424570000|2021-05-19 11:42:50|41023|40983|41023|40983|41023|40983|41023|40983|0
1621424590000|2021-05-19 11:43:10|41031.7|40991.7|41032.3|40992.3|41032.3|40992.3|41031.7|40991.7|2
1621424640000|2021-05-19 11:44:00|41038|40998|41033|40993|41038|40998|41033|40993|1
1621424650000|2021-05-19 11:44:10|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|0
1621424680000|2021-05-19 11:44:40|41033|40993|41032.9|40992.9|41033|40993|41032.9|40992.9|0
1621424700000|2021-05-19 11:45:00|41022.9|40982.9|41022.9|40982.9|41022.9|40982.9|41022.9|40982.9|2
1621424730000|2021-05-19 11:45:30|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|10
1621424740000|2021-05-19 11:45:40|41021.7|40981.7|41022.3|40982.3|41022.3|40982.3|41021.7|40981.7|1
1621424750000|2021-05-19 11:45:50|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|1
1621424760000|2021-05-19 11:46:00|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|0
1621424810000|2021-05-19 11:46:50|41002.9|40962.9|41002.9|40962.9|41002.9|40962.9|41002.9|40962.9|46
1621424820000|2021-05-19 11:47:00|41012.3|40972.3|41013.6|40973.6|41013.6|40973.6|41003.6|40963.6|19
1621424830000|2021-05-19 11:47:10|41009.2|40969.2|41004.2|40964.2|41012.9|40972.9|41003.6|40963.6|19
1621424850000|2021-05-19 11:47:30|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|3
1621424860000|2021-05-19 11:47:40|41014.2|40974.2|41013.6|40973.6|41014.2|40974.2|41013.6|40973.6|0
1621424870000|2021-05-19 11:47:50|||||||||2
1621424890000|2021-05-19 11:48:10|||||||||2
1621424900000|2021-05-19 11:48:20|41012.9|40972.9|41003.6|40963.6|41012.9|40972.9|41003.6|40963.6|1
1621424920000|2021-05-19 11:48:40|41008.6|40968.6|41014.2|40974.2|41014.2|40974.2|41008.6|40968.6|5
1621424930000|2021-05-19 11:48:50|41013.6|40973.6|41004.2|40964.2|41013.6|40973.6|41004.2|40964.2|2
1621424960000|2021-05-19 11:49:20|41003.6|40963.6|41003.6|40963.6|41003.6|40963.6|41003.6|40963.6|1
1621424970000|2021-05-19 11:49:30|||||||||1
1621424980000|2021-05-19 11:49:40|||||||||23
1621424990000|2021-05-19 11:49:50|41013.6|40973.6|41012.9|40972.9|41014.2|40974.2|41012.9|40972.9|6
1621425000000|2021-05-19 11:50:00|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|7
1621425010000|2021-05-19 11:50:10|41007.3|40967.3|41003.6|40963.6|41008.6|40968.6|41003.6|40963.6|17
1621425020000|2021-05-19 11:50:20|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|9
1621425030000|2021-05-19 11:50:30|||||||||2
1621425040000|2021-05-19 11:50:40|41017.9|40977.9|41022.9|40982.9|41022.9|40982.9|41017.9|40977.9|3
1621425050000|2021-05-19 11:50:50|41018.6|40978.6|41013.6|40973.6|41018.6|40978.6|41013.6|40973.6|7
1621425060000|2021-05-19 11:51:00|||||||||14
1621425070000|2021-05-19 11:51:10|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|35
1621425080000|2021-05-19 11:51:20|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|0
1621425090000|2021-05-19 11:51:30|||||||||1
1621425100000|2021-05-19 11:51:40|41012.9|40972.9|41022.3|40982.3|41022.9|40982.9|41012.9|40972.9|5
1621425110000|2021-05-19 11:51:50|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|6
1621425120000|2021-05-19 11:52:00|41013.5|40973.5|41013.5|40973.5|41022.9|40982.9|41013.5|40973.5|16
1621425150000|2021-05-19 11:52:30|||||||||2
1621425160000|2021-05-19 11:52:40|||||||||12
1621425170000|2021-05-19 11:52:50|41012.9|40972.9|41013.5|40973.5|41013.5|40973.5|41012.9|40972.9|3
1621425200000|2021-05-19 11:53:20|||||||||5
1621425210000|2021-05-19 11:53:30|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|5
1621425220000|2021-05-19 11:53:40|||||||||2
1621425240000|2021-05-19 11:54:00|||||||||5
1621425270000|2021-05-19 11:54:30|||||||||1
1621425280000|2021-05-19 11:54:40|||||||||1
1621425300000|2021-05-19 11:55:00|||||||||2
1621425310000|2021-05-19 11:55:10|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|0
1621425320000|2021-05-19 11:55:20|41014.2|40974.2|41018.5|40978.5|41018.5|40978.5|41013.5|40973.5|3
1621425340000|2021-05-19 11:55:40|41017.9|40977.9|41013.5|40973.5|41018.5|40978.5|41013.5|40973.5|0
1621425350000|2021-05-19 11:55:50|||||||||1
1621425380000|2021-05-19 11:56:20|||||||||2
1621425400000|2021-05-19 11:56:40|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|1
1621425410000|2021-05-19 11:56:50|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|8
1621425420000|2021-05-19 11:57:00|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|41012.3|40972.3|11
1621425430000|2021-05-19 11:57:10|41013.5|40973.5|41017.9|40977.9|41017.9|40977.9|41013.5|40973.5|8
1621425440000|2021-05-19 11:57:20|41022.9|40982.9|41012.3|40972.3|41022.9|40982.9|41012.3|40972.3|2
1621425460000|2021-05-19 11:57:40|||||||||8
1621425470000|2021-05-19 11:57:50|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|1
1621425480000|2021-05-19 11:58:00|41013.5|40973.5|41017.9|40977.9|41022.3|40982.3|41013.5|40973.5|6
1621425500000|2021-05-19 11:58:20|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41017.9|40977.9|3
1621425510000|2021-05-19 11:58:30|41017.9|40977.9|41032.3|40992.3|41032.9|40992.9|41017.9|40977.9|32
1621425520000|2021-05-19 11:58:40|41036.6|40996.6|41036.6|40996.6|41036.6|40996.6|41036.6|40996.6|6
1621425540000|2021-05-19 11:59:00|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|0
1621425550000|2021-05-19 11:59:10|||||||||1
1621425560000|2021-05-19 11:59:20|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|0
1621425570000|2021-05-19 11:59:30|41026.6|40986.6|41031.6|40991.6|41031.6|40991.6|41021.6|40981.6|18
1621425580000|2021-05-19 11:59:40|41031|40991|41026.6|40986.6|41031|40991|41022.3|40982.3|11
1621425590000|2021-05-19 11:59:50|41022.3|40982.3|41026.6|40986.6|41026.6|40986.6|41022.3|40982.3|0
1621425600000|2021-05-19 12:00:00|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|41026.6|40986.6|16
1621425610000|2021-05-19 12:00:10|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|1
1621425620000|2021-05-19 12:00:20|41027.3|40987.3|41026.6|40986.6|41031|40991|41026.6|40986.6|13
1621425640000|2021-05-19 12:00:40|41031|40991|41031|40991|41031|40991|41031|40991|0
1621425650000|2021-05-19 12:00:50|||||||||2
1621425660000|2021-05-19 12:01:00|41036|40996|41026.6|40986.6|41036|40996|41026.6|40986.6|1
1621425670000|2021-05-19 12:01:10|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|2
1621425680000|2021-05-19 12:01:20|41022.9|40982.9|41031.6|40991.6|41031.6|40991.6|41022.9|40982.9|5
1621425710000|2021-05-19 12:01:50|41029.1|40989.1|41024.7|40984.7|41029.7|40989.7|41024.7|40984.7|9
1621425720000|2021-05-19 12:02:00|41024.1|40984.1|41024.1|40984.1|41024.7|40984.7|41024.1|40984.1|1
1621425730000|2021-05-19 12:02:10|41029.1|40989.1|41033.5|40993.5|41033.5|40993.5|41024.7|40984.7|3
1621425740000|2021-05-19 12:02:20|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|0
1621425750000|2021-05-19 12:02:30|41029.1|40989.1|41024.7|40984.7|41029.1|40989.1|41024.7|40984.7|4
1621425770000|2021-05-19 12:02:50|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|0
1621425810000|2021-05-19 12:03:30|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|2
1621425830000|2021-05-19 12:03:50|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|0
1621425840000|2021-05-19 12:04:00|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|1
1621425850000|2021-05-19 12:04:10|||||||||1
1621425860000|2021-05-19 12:04:20|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|41029.1|40989.1|1
1621425870000|2021-05-19 12:04:30|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|41033.5|40993.5|2
1621425880000|2021-05-19 12:04:40|41037.8|40997.8|41033.5|40993.5|41037.8|40997.8|41033.5|40993.5|2
1621425890000|2021-05-19 12:04:50|41029.1|40989.1|41029.1|40989.1|41033.5|40993.5|41029.1|40989.1|0
1621425900000|2021-05-19 12:05:00|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|1
1621425910000|2021-05-19 12:05:10|41029.1|40989.1|41020.3|40980.3|41029.1|40989.1|41020.3|40980.3|4
1621425940000|2021-05-19 12:05:40|41019.7|40979.7|41019.7|40979.7|41019.7|40979.7|41019.7|40979.7|0
1621426010000|2021-05-19 12:06:50|41024.1|40984.1|41019.7|40979.7|41024.1|40984.1|41019.7|40979.7|13
1621426020000|2021-05-19 12:07:00|41019.1|40979.1|41009.7|40969.7|41019.1|40979.1|41009.7|40969.7|4
1621426030000|2021-05-19 12:07:10|41019.1|40979.1|41019.7|40979.7|41019.7|40979.7|41019.1|40979.1|13
1621426050000|2021-05-19 12:07:30|41020.3|40980.3|41020.3|40980.3|41020.3|40980.3|41020.3|40980.3|0
1621426070000|2021-05-19 12:07:50|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|10
1621426090000|2021-05-19 12:08:10|41019.7|40979.7|41018.4|40978.4|41023.4|40983.4|41018.4|40978.4|49
1621426100000|2021-05-19 12:08:20|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|1
1621426110000|2021-05-19 12:08:30|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|1
1621426120000|2021-05-19 12:08:40|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1621426130000|2021-05-19 12:08:50|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41017.8|40977.8|0
1621426140000|2021-05-19 12:09:00|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1621426150000|2021-05-19 12:09:10|41019.7|40979.7|41019.7|40979.7|41019.7|40979.7|41019.7|40979.7|0
1621426170000|2021-05-19 12:09:30|41024.1|40984.1|41028.4|40988.4|41028.4|40988.4|41019.7|40979.7|9
1621426180000|2021-05-19 12:09:40|41019.7|40979.7|41024.1|40984.1|41024.1|40984.1|41019.7|40979.7|19
1621426210000|2021-05-19 12:10:10|41019.7|40979.7|41024.1|40984.1|41024.1|40984.1|41019.7|40979.7|1
1621426220000|2021-05-19 12:10:20|41019.1|40979.1|41023.4|40983.4|41023.4|40983.4|41018.4|40978.4|0
1621426230000|2021-05-19 12:10:30|41027.8|40987.8|41023.4|40983.4|41027.8|40987.8|41023.4|40983.4|0
1621426240000|2021-05-19 12:10:40|41019.1|40979.1|41018.4|40978.4|41023.4|40983.4|41018.4|40978.4|5
1621426250000|2021-05-19 12:10:50|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|0
1621426260000|2021-05-19 12:11:00|41018.4|40978.4|41028.4|40988.4|41028.4|40988.4|41018.4|40978.4|15
1621426270000|2021-05-19 12:11:10|41029.1|40989.1|41033.4|40993.4|41033.4|40993.4|41029.1|40989.1|7
1621426280000|2021-05-19 12:11:20|41029.1|40989.1|41029.1|40989.1|41033.4|40993.4|41029.1|40989.1|1
1621426290000|2021-05-19 12:11:30|||||||||2
1621426310000|2021-05-19 12:11:50|41033.4|40993.4|41033.4|40993.4|41033.4|40993.4|41033.4|40993.4|2
1621426320000|2021-05-19 12:12:00|41029.1|40989.1|41037.8|40997.8|41037.8|40997.8|41029.1|40989.1|4
1621426330000|2021-05-19 12:12:10|41032.8|40992.8|41032.8|40992.8|41032.8|40992.8|41028.4|40988.4|3
1621426340000|2021-05-19 12:12:20|41037.8|40997.8|41032.8|40992.8|41037.8|40997.8|41032.8|40992.8|1
1621426350000|2021-05-19 12:12:30|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|3
1621426360000|2021-05-19 12:12:40|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|12
1621426370000|2021-05-19 12:12:50|41023.4|40983.4|41022.8|40982.8|41028.4|40988.4|41018.4|40978.4|3
1621426380000|2021-05-19 12:13:00|41018.4|40978.4|41024.1|40984.1|41024.1|40984.1|41017.8|40977.8|1
1621426390000|2021-05-19 12:13:10|41019.7|40979.7|41024.1|40984.1|41024.1|40984.1|41019.7|40979.7|0
1621426400000|2021-05-19 12:13:20|41024|40984|41024|40984|41024|40984|41024|40984|0
1621426420000|2021-05-19 12:13:40|41028.4|40988.4|41024|40984|41028.4|40988.4|41024|40984|0
1621426430000|2021-05-19 12:13:50|41019.7|40979.7|41024|40984|41024|40984|41019|40979|0
1621426440000|2021-05-19 12:14:00|41028.4|40988.4|41024|40984|41029|40989|41024|40984|2
1621426450000|2021-05-19 12:14:10|41028.4|40988.4|41024.7|40984.7|41029|40989|41024.7|40984.7|1
1621426460000|2021-05-19 12:14:20|41029|40989|41029|40989|41029|40989|41024|40984|0
1621426470000|2021-05-19 12:14:30|41024|40984|41024|40984|41029|40989|41024|40984|2
1621426480000|2021-05-19 12:14:40|41019.7|40979.7|41024|40984|41028.4|40988.4|41019.7|40979.7|2
1621426490000|2021-05-19 12:14:50|41028.4|40988.4|41029|40989|41029|40989|41028.4|40988.4|1
1621426500000|2021-05-19 12:15:00|||||||||3
1621426510000|2021-05-19 12:15:10|41029.7|40989.7|41034.7|40994.7|41034.7|40994.7|41029.7|40989.7|5
1621426520000|2021-05-19 12:15:20|41039|40999|41034|40994|41039|40999|41034|40994|3
1621426550000|2021-05-19 12:15:50|41038.4|40998.4|41034|40994|41038.4|40998.4|41034|40994|0
1621426560000|2021-05-19 12:16:00|41029|40989|41024|40984|41029|40989|41024|40984|3
1621426570000|2021-05-19 12:16:10|41019.7|40979.7|41019|40979|41019.7|40979.7|41019|40979|0
1621426590000|2021-05-19 12:16:30|41009|40969|41009|40969|41009|40969|41009|40969|40
1621426600000|2021-05-19 12:16:40|41013.4|40973.4|41033.4|40993.4|41033.4|40993.4|41013.4|40973.4|8
1621426610000|2021-05-19 12:16:50|41037.8|40997.8|41033.4|40993.4|41037.8|40997.8|41029|40989|8
1621426620000|2021-05-19 12:17:00|41028.4|40988.4|41023.4|40983.4|41028.4|40988.4|41023.4|40983.4|1
1621426630000|2021-05-19 12:17:10|41024|40984|41023.4|40983.4|41024|40984|41023.4|40983.4|1
1621426650000|2021-05-19 12:17:30|41019|40979|41018.4|40978.4|41019|40979|41018.4|40978.4|0
1621426660000|2021-05-19 12:17:40|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|3
1621426670000|2021-05-19 12:17:50|41019|40979|41019|40979|41023.4|40983.4|41019|40979|2
1621426680000|2021-05-19 12:18:00|41023.4|40983.4|41019|40979|41023.4|40983.4|41019|40979|7
1621426690000|2021-05-19 12:18:10|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|1
1621426710000|2021-05-19 12:18:30|41009|40969|41013.4|40973.4|41013.4|40973.4|41009|40969|3
1621426720000|2021-05-19 12:18:40|41009|40969|41009|40969|41009|40969|41009|40969|0
1621426740000|2021-05-19 12:19:00|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41009|40969|4
1621426750000|2021-05-19 12:19:10|41014|40974|41018.4|40978.4|41018.4|40978.4|41014|40974|2
1621426760000|2021-05-19 12:19:20|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|0
1621426770000|2021-05-19 12:19:30|41019|40979|41023.4|40983.4|41023.4|40983.4|41019|40979|3
1621426780000|2021-05-19 12:19:40|41027.8|40987.8|41024|40984|41027.8|40987.8|41024|40984|5
1621426790000|2021-05-19 12:19:50|41028.4|40988.4|41024|40984|41028.4|40988.4|41024|40984|1
1621426800000|2021-05-19 12:20:00|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41019|40979|1
1621426820000|2021-05-19 12:20:20|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41013.4|40973.4|4
1621426830000|2021-05-19 12:20:30|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|1
1621426840000|2021-05-19 12:20:40|41024.6|40984.6|41024|40984|41024.6|40984.6|41024|40984|1
1621426850000|2021-05-19 12:20:50|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|0
1621426870000|2021-05-19 12:21:10|41019|40979|41023.4|40983.4|41024|40984|41019|40979|3
1621426880000|2021-05-19 12:21:20|41019|40979|41019|40979|41023.4|40983.4|41019|40979|0
1621426890000|2021-05-19 12:21:30|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|0
1621426900000|2021-05-19 12:21:40|41019|40979|41023.4|40983.4|41023.4|40983.4|41019|40979|0
1621426910000|2021-05-19 12:21:50|41019|40979|41023.4|40983.4|41023.4|40983.4|41019|40979|5
1621426920000|2021-05-19 12:22:00|41024|40984|41023.4|40983.4|41024|40984|41023.4|40983.4|5
1621426960000|2021-05-19 12:22:40|41019|40979|41019|40979|41019|40979|41019|40979|1
1621426970000|2021-05-19 12:22:50|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|0
1621426980000|2021-05-19 12:23:00|41019|40979|41018.4|40978.4|41019|40979|41018.4|40978.4|4
1621427010000|2021-05-19 12:23:30|41013.4|40973.4|41018.4|40978.4|41018.4|40978.4|41013.4|40973.4|2
1621427020000|2021-05-19 12:23:40|41013.4|40973.4|41008.4|40968.4|41013.4|40973.4|41008.4|40968.4|8
1621427040000|2021-05-19 12:24:00|41003.4|40963.4|40999|40959|41003.4|40963.4|40998.4|40958.4|12
1621427060000|2021-05-19 12:24:20|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|5
1621427070000|2021-05-19 12:24:30|41007.7|40967.7|41014|40974|41018.4|40978.4|41007.7|40967.7|14
1621427080000|2021-05-19 12:24:40|41013.4|40973.4|41018.4|40978.4|41018.4|40978.4|41013.4|40973.4|0
1621427090000|2021-05-19 12:24:50|41019.6|40979.6|41018.4|40978.4|41029|40989|41018.4|40978.4|16
1621427110000|2021-05-19 12:25:10|||||||||1
1621427140000|2021-05-19 12:25:40|||||||||8
1621427150000|2021-05-19 12:25:50|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|0
1621427160000|2021-05-19 12:26:00|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|1
1621427180000|2021-05-19 12:26:20|41004|40964|41008.4|40968.4|41008.4|40968.4|40998.4|40958.4|14
1621427190000|2021-05-19 12:26:30|41003.4|40963.4|41007.1|40967.1|41007.7|40967.7|40998.4|40958.4|12
1621427200000|2021-05-19 12:26:40|41007.7|40967.7|41012.1|40972.1|41012.1|40972.1|41007.7|40967.7|5
1621427210000|2021-05-19 12:26:50|41017.1|40977.1|41012.1|40972.1|41017.1|40977.1|41007.7|40967.7|5
1621427220000|2021-05-19 12:27:00|41007.7|40967.7|41007.1|40967.1|41007.7|40967.7|41007.1|40967.1|2
1621427230000|2021-05-19 12:27:10|41012.1|40972.1|41012.1|40972.1|41012.1|40972.1|41012.1|40972.1|5
1621427240000|2021-05-19 12:27:20|41007.7|40967.7|40997.7|40957.7|41007.7|40967.7|40997.7|40957.7|52
1621427250000|2021-05-19 12:27:30|||||||||8
1621427260000|2021-05-19 12:27:40|40992.7|40952.7|40987.7|40947.7|40992.7|40952.7|40987.1|40947.1|103
1621427270000|2021-05-19 12:27:50|40992.1|40952.1|40992.7|40952.7|40997.1|40957.1|40992.1|40952.1|0
1621427280000|2021-05-19 12:28:00|40987.7|40947.7|40987.7|40947.7|40987.7|40947.7|40987.1|40947.1|8
1621427290000|2021-05-19 12:28:10|40992.1|40952.1|40997.1|40957.1|40997.1|40957.1|40992.1|40952.1|7
1621427300000|2021-05-19 12:28:20|40987.7|40947.7|40997.1|40957.1|40997.1|40957.1|40987.7|40947.7|11
1621427310000|2021-05-19 12:28:30|40992.7|40952.7|40987.1|40947.1|40997.1|40957.1|40987.1|40947.1|98
1621427320000|2021-05-19 12:28:40|40987.7|40947.7|40987.7|40947.7|40987.7|40947.7|40987.7|40947.7|21
1621427330000|2021-05-19 12:28:50|||||||||3
1621427340000|2021-05-19 12:29:00|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|4
1621427350000|2021-05-19 12:29:10|40997.1|40957.1|41007.1|40967.1|41007.1|40967.1|40997.1|40957.1|13
1621427360000|2021-05-19 12:29:20|41006.4|40966.4|40997.7|40957.7|41006.4|40966.4|40997.7|40957.7|4
1621427370000|2021-05-19 12:29:30|41002.1|40962.1|41007.1|40967.1|41007.1|40967.1|41002.1|40962.1|4
1621427380000|2021-05-19 12:29:40|41002.7|40962.7|41022.7|40982.7|41022.7|40982.7|41002.1|40962.1|18
1621427390000|2021-05-19 12:29:50|41027.7|40987.7|41022.1|40982.1|41027.7|40987.7|41022.1|40982.1|9
1621427400000|2021-05-19 12:30:00|41027.1|40987.1|41022.1|40982.1|41027.1|40987.1|41022.1|40982.1|3
1621427410000|2021-05-19 12:30:10|41026.4|40986.4|41022.1|40982.1|41026.4|40986.4|41022.1|40982.1|6
1621427430000|2021-05-19 12:30:30|41022.7|40982.7|41022.1|40982.1|41026.4|40986.4|41022.1|40982.1|0
1621427440000|2021-05-19 12:30:40|41022.7|40982.7|41022.1|40982.1|41027.1|40987.1|41022.1|40982.1|1
1621427450000|2021-05-19 12:30:50|41026.4|40986.4|41012.1|40972.1|41027.1|40987.1|41012.1|40972.1|5
1621427460000|2021-05-19 12:31:00|41012.7|40972.7|41017.1|40977.1|41017.1|40977.1|41012.1|40972.1|1
1621427470000|2021-05-19 12:31:10|41012.1|40972.1|41012.1|40972.1|41012.1|40972.1|41007.1|40967.1|3
1621427480000|2021-05-19 12:31:20|41017.1|40977.1|41022.1|40982.1|41027.1|40987.1|41017.1|40977.1|6
1621427490000|2021-05-19 12:31:30|41027.1|40987.1|41027.1|40987.1|41027.1|40987.1|41017.7|40977.7|3
1621427500000|2021-05-19 12:31:40|41022.1|40982.1|41012.1|40972.1|41022.1|40982.1|41012.1|40972.1|13
1621427510000|2021-05-19 12:31:50|||||||||1
1621427520000|2021-05-19 12:32:00|41007.7|40967.7|41017.1|40977.1|41017.1|40977.1|41007.1|40967.1|9
1621427530000|2021-05-19 12:32:10|41022.1|40982.1|41017.1|40977.1|41026.4|40986.4|41017.1|40977.1|6
1621427540000|2021-05-19 12:32:20|41012.7|40972.7|41012.1|40972.1|41012.7|40972.7|41012.1|40972.1|5
1621427560000|2021-05-19 12:32:40|41007.1|40967.1|41012.1|40972.1|41012.1|40972.1|41007.1|40967.1|5
1621427580000|2021-05-19 12:33:00|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|1
1621427600000|2021-05-19 12:33:20|41002.1|40962.1|41002.1|40962.1|41002.1|40962.1|41002.1|40962.1|8
1621427610000|2021-05-19 12:33:30|40997.7|40957.7|40987.1|40947.1|40997.7|40957.7|40987.1|40947.1|16
1621427620000|2021-05-19 12:33:40|40992.7|40952.7|40992.1|40952.1|40992.7|40952.7|40992.1|40952.1|7
1621427630000|2021-05-19 12:33:50|40996.4|40956.4|41002.1|40962.1|41002.1|40962.1|40987.7|40947.7|1
1621427640000|2021-05-19 12:34:00|40997.7|40957.7|41007.1|40967.1|41012.1|40972.1|40997.7|40957.7|2
1621427650000|2021-05-19 12:34:10|41008.3|40968.3|41017.1|40977.1|41017.1|40977.1|41008.3|40968.3|1
1621427660000|2021-05-19 12:34:20|41012.1|40972.1|41012.1|40972.1|41012.1|40972.1|41012.1|40972.1|4
1621427670000|2021-05-19 12:34:30|41017.1|40977.1|41007.1|40967.1|41017.1|40977.1|41007.1|40967.1|3
1621427680000|2021-05-19 12:34:40|41017.1|40977.1|41012.1|40972.1|41017.1|40977.1|41007.7|40967.7|5
1621427690000|2021-05-19 12:34:50|41007.7|40967.7|41012.1|40972.1|41012.1|40972.1|41007.7|40967.7|0
1621427700000|2021-05-19 12:35:00|41016.4|40976.4|41027.1|40987.1|41027.7|40987.7|41012.1|40972.1|25
1621427710000|2021-05-19 12:35:10|41017.7|40977.7|41022.1|40982.1|41027.1|40987.1|41017.7|40977.7|18
1621427720000|2021-05-19 12:35:20|41017.7|40977.7|41012.1|40972.1|41017.7|40977.7|41012.1|40972.1|3
1621427730000|2021-05-19 12:35:30|41007.7|40967.7|41007.7|40967.7|41012.1|40972.1|41007.7|40967.7|4
1621427740000|2021-05-19 12:35:40|41007.1|40967.1|41002.7|40962.7|41007.1|40967.1|41002.7|40962.7|1
1621427750000|2021-05-19 12:35:50|40998.3|40958.3|40987.1|40947.1|40998.3|40958.3|40987.1|40947.1|18
1621427760000|2021-05-19 12:36:00|40947.7|40907.7|40948.3|40908.3|40948.3|40908.3|40947.7|40907.7|42
1621427770000|2021-05-19 12:36:10|40953.3|40913.3|40987|40947|40987|40947|40953.3|40913.3|17
1621427780000|2021-05-19 12:36:20|40987.7|40947.7|40987|40947|40987.7|40947.7|40982|40942|8
1621427790000|2021-05-19 12:36:30|40982.7|40942.7|40987.7|40947.7|40987.7|40947.7|40967.7|40927.7|29
1621427810000|2021-05-19 12:36:50|40978.9|40938.9|40977.7|40937.7|40978.9|40938.9|40977|40937|9
1621427820000|2021-05-19 12:37:00|40972.7|40932.7|40967.7|40927.7|40972.7|40932.7|40967.7|40927.7|7
1621427830000|2021-05-19 12:37:10|40962.7|40922.7|40957.7|40917.7|40967.7|40927.7|40957.7|40917.7|10
1621427840000|2021-05-19 12:37:20|40958.3|40918.3|40957.7|40917.7|40958.3|40918.3|40957.7|40917.7|0
1621427850000|2021-05-19 12:37:30|40947.7|40907.7|40909.6|40869.6|40948.3|40908.3|40889.6|40849.6|123
1621427860000|2021-05-19 12:37:40|40910.2|40870.2|40923.9|40883.9|40923.9|40883.9|40908.9|40868.9|6
1621427870000|2021-05-19 12:37:50|40918.9|40878.9|40923.9|40883.9|40923.9|40883.9|40918.9|40878.9|1
1621427880000|2021-05-19 12:38:00|40928.3|40888.3|40914.6|40874.6|40928.3|40888.3|40914.6|40874.6|19
1621427890000|2021-05-19 12:38:10|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|40914.6|40874.6|1
1621427900000|2021-05-19 12:38:20|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|1
1621427910000|2021-05-19 12:38:30|40928.3|40888.3|40913.9|40873.9|40928.3|40888.3|40913.9|40873.9|2
1621427920000|2021-05-19 12:38:40|40908.3|40868.3|40893.3|40853.3|40908.9|40868.9|40893.3|40853.3|9
1621427930000|2021-05-19 12:38:50|40893.9|40853.9|40875.2|40835.2|40903.3|40863.3|40875.2|40835.2|13
1621427940000|2021-05-19 12:39:00|40873.9|40833.9|40873.9|40833.9|40878.9|40838.9|40868.9|40828.9|57
1621427950000|2021-05-19 12:39:10|40868.9|40828.9|40873.9|40833.9|40874.6|40834.6|40868.9|40828.9|2
1621427960000|2021-05-19 12:39:20|40869.6|40829.6|40868.9|40828.9|40869.6|40829.6|40868.9|40828.9|2
1621427970000|2021-05-19 12:39:30|40873.9|40833.9|40879.6|40839.6|40879.6|40839.6|40868.9|40828.9|2
1621427980000|2021-05-19 12:39:40|40878.9|40838.9|40869.6|40829.6|40878.9|40838.9|40869.6|40829.6|6
1621427990000|2021-05-19 12:39:50|40873.9|40833.9|40879.6|40839.6|40879.6|40839.6|40873.9|40833.9|1
1621428000000|2021-05-19 12:40:00|40874.6|40834.6|40874.6|40834.6|40879.6|40839.6|40873.9|40833.9|1
1621428010000|2021-05-19 12:40:10|40878.9|40838.9|40878.9|40838.9|40878.9|40838.9|40878.9|40838.9|0
1621428020000|2021-05-19 12:40:20|40874.6|40834.6|40850.2|40810.2|40878.9|40838.9|40845.2|40805.2|101
1621428030000|2021-05-19 12:40:30|40854.6|40814.6|40874.6|40834.6|40874.6|40834.6|40854.6|40814.6|10
1621428040000|2021-05-19 12:40:40|40875.8|40835.8|40878.9|40838.9|40880.2|40840.2|40874.6|40834.6|1
1621428050000|2021-05-19 12:40:50|40888.9|40848.9|40908.3|40868.3|40918.3|40878.3|40888.9|40848.9|22
1621428060000|2021-05-19 12:41:00|40908.9|40868.9|40924.6|40884.6|40924.6|40884.6|40908.9|40868.9|5
1621428070000|2021-05-19 12:41:10|40928.9|40888.9|40903.3|40863.3|40928.9|40888.9|40898.9|40858.9|27
1621428080000|2021-05-19 12:41:20|40908.9|40868.9|40898.9|40858.9|40908.9|40868.9|40898.9|40858.9|5
1621428090000|2021-05-19 12:41:30|40903.3|40863.3|40900.2|40860.2|40903.9|40863.9|40899.6|40859.6|0
1621428100000|2021-05-19 12:41:40|40899.6|40859.6|40905.2|40865.2|40905.2|40865.2|40899.6|40859.6|1
1621428110000|2021-05-19 12:41:50|40904.6|40864.6|40933.9|40893.9|40933.9|40893.9|40903.3|40863.3|9
1621428120000|2021-05-19 12:42:00|40957.7|40917.7|40953.9|40913.9|40957.7|40917.7|40938.9|40898.9|18
1621428130000|2021-05-19 12:42:10|40948.9|40908.9|40954.6|40914.6|40958.9|40918.9|40948.9|40908.9|0
1621428140000|2021-05-19 12:42:20|40953.9|40913.9|40929.6|40889.6|40953.9|40913.9|40929.6|40889.6|8
1621428150000|2021-05-19 12:42:30|40930.2|40890.2|40930.2|40890.2|40930.2|40890.2|40929.6|40889.6|0
1621428160000|2021-05-19 12:42:40|40929.6|40889.6|40930.8|40890.8|40930.8|40890.8|40929.6|40889.6|0
1621428170000|2021-05-19 12:42:50|40929.6|40889.6|40930.2|40890.2|40930.2|40890.2|40929.6|40889.6|3
1621428180000|2021-05-19 12:43:00|40929.5|40889.5|40920.2|40880.2|40929.5|40889.5|40920.2|40880.2|6
1621428190000|2021-05-19 12:43:10|40920.8|40880.8|40919.5|40879.5|40930.2|40890.2|40909.5|40869.5|27
1621428200000|2021-05-19 12:43:20|40923.9|40883.9|40914.5|40874.5|40923.9|40883.9|40909.5|40869.5|7
1621428210000|2021-05-19 12:43:30|40910.2|40870.2|40899.5|40859.5|40919.5|40879.5|40895.2|40855.2|3
1621428220000|2021-05-19 12:43:40|40900.2|40860.2|40899.5|40859.5|40908.9|40868.9|40894.5|40854.5|10
1621428230000|2021-05-19 12:43:50|40904.5|40864.5|40929.5|40889.5|40929.5|40889.5|40898.9|40858.9|23
1621428240000|2021-05-19 12:44:00|40925.2|40885.2|40907.1|40867.1|40925.2|40885.2|40907.1|40867.1|77
1621428250000|2021-05-19 12:44:10|40902.7|40862.7|40892.1|40852.1|40907.1|40867.1|40872.1|40832.1|52
1621428260000|2021-05-19 12:44:20|40896.4|40856.4|40897.1|40857.1|40901.4|40861.4|40892.1|40852.1|1
1621428270000|2021-05-19 12:44:30|40892.1|40852.1|40907.1|40867.1|40907.1|40867.1|40892.1|40852.1|15
1621428280000|2021-05-19 12:44:40|40902.7|40862.7|40907.1|40867.1|40907.1|40867.1|40902.7|40862.7|1
1621428290000|2021-05-19 12:44:50|40902.7|40862.7|40912.7|40872.7|40912.7|40872.7|40902.7|40862.7|2
1621431000000|2021-05-19 13:30:00|40893.2|40853.2|40903.2|40863.2|40903.2|40863.2|40843.2|40803.2|245
1621431010000|2021-05-19 13:30:10|40893.8|40853.8|40867.5|40827.5|40913.8|40873.8|40829.4|40789.4|80
1621431020000|2021-05-19 13:30:20|40868.2|40828.2|40859.4|40819.4|40877.5|40837.5|40848.8|40808.8|29
1621431030000|2021-05-19 13:30:30|40855.1|40815.1|40818.8|40778.8|40855.1|40815.1|40818.8|40778.8|24
1621431040000|2021-05-19 13:30:40|40809.4|40769.4|40814.4|40774.4|40814.4|40774.4|40794.4|40754.4|141
1621431050000|2021-05-19 13:30:50|40810.1|40770.1|40773.8|40733.8|40813.8|40773.8|40768.8|40728.8|44
1621431060000|2021-05-19 13:31:00|40768.8|40728.8|40778.2|40738.2|40788.8|40748.8|40763.8|40723.8|64
1621431070000|2021-05-19 13:31:10|40773.2|40733.2|40705.1|40665.1|40773.8|40733.8|40704.4|40664.4|179
1621431080000|2021-05-19 13:31:20|40713.8|40673.8|40695.1|40655.1|40723.8|40683.8|40690.1|40650.1|60
1621431090000|2021-05-19 13:31:30|40685.7|40645.7|40650.1|40610.1|40693.8|40653.8|40650.1|40610.1|77
1621431100000|2021-05-19 13:31:40|40645.1|40605.1|40614.4|40574.4|40649.4|40609.4|40610.1|40570.1|76
1621431110000|2021-05-19 13:31:50|40610.1|40570.1|40590.1|40550.1|40624.4|40584.4|40585.1|40545.1|70
1621431120000|2021-05-19 13:32:00|40585.1|40545.1|40584.4|40544.4|40614.4|40574.4|40580.1|40540.1|106
1621431130000|2021-05-19 13:32:10|40575.1|40535.1|40565.1|40525.1|40583.8|40543.8|40565.1|40525.1|34
1621431140000|2021-05-19 13:32:20|40555.7|40515.7|40560.1|40520.1|40564.4|40524.4|40555.1|40515.1|33
1621431150000|2021-05-19 13:32:30|40555.1|40515.1|40568.8|40528.8|40573.8|40533.8|40555.1|40515.1|29
1621431160000|2021-05-19 13:32:40|40573.2|40533.2|40564.4|40524.4|40583.8|40543.8|40564.4|40524.4|45
1621431170000|2021-05-19 13:32:50|40560.1|40520.1|40573.8|40533.8|40583.8|40543.8|40560.1|40520.1|36
1621431180000|2021-05-19 13:33:00|40578.2|40538.2|40584.4|40544.4|40585.1|40545.1|40555.1|40515.1|119
1621431190000|2021-05-19 13:33:10|40585.1|40545.1|40594.4|40554.4|40605.1|40565.1|40575.1|40535.1|30
1621431200000|2021-05-19 13:33:20|40595.1|40555.1|40603.1|40563.1|40612.5|40572.5|40585.1|40545.1|67
1621431210000|2021-05-19 13:33:30|40598.8|40558.8|40570.1|40530.1|40599.4|40559.4|40568.8|40528.8|12
1621431220000|2021-05-19 13:33:40|40565.1|40525.1|40579.4|40539.4|40580.7|40540.7|40555.1|40515.1|40
1621431230000|2021-05-19 13:33:50|40580.1|40540.1|40639.4|40599.4|40648.1|40608.1|40575.7|40535.7|42
1621431240000|2021-05-19 13:34:00|40635.1|40595.1|40569.4|40529.4|40635.1|40595.1|40569.4|40529.4|32
1621431250000|2021-05-19 13:34:10|40573.8|40533.8|40540.1|40500.1|40573.8|40533.8|40510.1|40470.1|82
1621431260000|2021-05-19 13:34:20|40554.4|40514.4|40569.4|40529.4|40583.1|40543.1|40540.1|40500.1|26
1621431270000|2021-05-19 13:34:30|40574.4|40534.4|40538.8|40498.8|40578.8|40538.8|40534.4|40494.4|132
1621431280000|2021-05-19 13:34:40|40543.1|40503.1|40530.1|40490.1|40543.8|40503.8|40525.7|40485.7|32
1621431290000|2021-05-19 13:34:50|40525.7|40485.7|40570.1|40530.1|40570.1|40530.1|40525.1|40485.1|39
1621431300000|2021-05-19 13:35:00|40570.7|40530.7|40604.4|40564.4|40610.1|40570.1|40564.4|40524.4|50
1621431310000|2021-05-19 13:35:10|40613.1|40573.1|40590.1|40550.1|40613.1|40573.1|40590.1|40550.1|23
1621431320000|2021-05-19 13:35:20|40585.7|40545.7|40570.1|40530.1|40589.4|40549.4|40555.1|40515.1|24
1621431330000|2021-05-19 13:35:30|40565.1|40525.1|40560.1|40520.1|40579.4|40539.4|40555.1|40515.1|33
1621431340000|2021-05-19 13:35:40|40559.4|40519.4|40559.4|40519.4|40560.1|40520.1|40540.1|40500.1|57
1621431350000|2021-05-19 13:35:50|40565.1|40525.1|40565.1|40525.1|40573.8|40533.8|40555.1|40515.1|20
1621431360000|2021-05-19 13:36:00|40556.3|40516.3|40598.8|40558.8|40598.8|40558.8|40555.1|40515.1|45
1621431370000|2021-05-19 13:36:10|40594.4|40554.4|40598.1|40558.1|40598.1|40558.1|40575.1|40535.1|17
1621431380000|2021-05-19 13:36:20|40593.8|40553.8|40613.1|40573.1|40613.1|40573.1|40593.8|40553.8|29
1621431390000|2021-05-19 13:36:30|40612.5|40572.5|40628.1|40588.1|40643.1|40603.1|40608.1|40568.1|27
1621431400000|2021-05-19 13:36:40|40637.5|40597.5|40631.9|40591.9|40643.1|40603.1|40624.4|40584.4|35
1621431410000|2021-05-19 13:36:50|40628.8|40588.8|40582.5|40542.5|40632.5|40592.5|40578.1|40538.1|30
1621431420000|2021-05-19 13:37:00|40578.1|40538.1|40578.1|40538.1|40593.1|40553.1|40573.8|40533.8|39
1621431430000|2021-05-19 13:37:10|40573.8|40533.8|40558.1|40518.1|40578.1|40538.1|40553.8|40513.8|24
1621431440000|2021-05-19 13:37:20|40563.1|40523.1|40543.8|40503.8|40563.1|40523.1|40533.8|40493.8|34
1621431450000|2021-05-19 13:37:30|40538.8|40498.8|40543.8|40503.8|40553.1|40513.1|40533.8|40493.8|8
1621431460000|2021-05-19 13:37:40|40548.1|40508.1|40558.1|40518.1|40558.1|40518.1|40538.8|40498.8|16
1621431470000|2021-05-19 13:37:50|40563.1|40523.1|40548.8|40508.8|40573.8|40533.8|40548.8|40508.8|35
1621431480000|2021-05-19 13:38:00|40553.1|40513.1|40553.8|40513.8|40583.8|40543.8|40543.8|40503.8|44
1621431490000|2021-05-19 13:38:10|40548.8|40508.8|40523.8|40483.8|40548.8|40508.8|40513.8|40473.8|39
1621431500000|2021-05-19 13:38:20|40518.8|40478.8|40538.1|40498.1|40543.8|40503.8|40518.8|40478.8|42
1621431510000|2021-05-19 13:38:30|40533.8|40493.8|40533.1|40493.1|40533.8|40493.8|40528.1|40488.1|16
1621431520000|2021-05-19 13:38:40|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|40528.1|40488.1|19
1621431530000|2021-05-19 13:38:50|40532.5|40492.5|40517.5|40477.5|40532.5|40492.5|40513.1|40473.1|37
1621431540000|2021-05-19 13:39:00|40518.1|40478.1|40503.8|40463.8|40532.5|40492.5|40503.8|40463.8|44
1621431550000|2021-05-19 13:39:10|||||||||4
1621431560000|2021-05-19 13:39:20|40513.8|40473.8|40508.1|40468.1|40513.8|40473.8|40503.8|40463.8|44
1621431570000|2021-05-19 13:39:30|40503.8|40463.8|40508.8|40468.8|40508.8|40468.8|40503.8|40463.8|20
1621431580000|2021-05-19 13:39:40|40503.8|40463.8|40508.1|40468.1|40513.8|40473.8|40503.8|40463.8|21
1621431590000|2021-05-19 13:39:50|40503.1|40463.1|40513.8|40473.8|40513.8|40473.8|40503.1|40463.1|36
1621431600000|2021-05-19 13:40:00|40514.4|40474.4|40528.8|40488.8|40533.1|40493.1|40513.8|40473.8|42
1621431610000|2021-05-19 13:40:10|40523.8|40483.8|40499.9|40459.9|40523.8|40483.8|40482.3|40442.3|108
1621431620000|2021-05-19 13:40:20|40489.9|40449.9|40471.8|40431.8|40499.9|40459.9|40471.8|40431.8|64
1621431630000|2021-05-19 13:40:30|40461.8|40421.8|40425.6|40385.6|40462.5|40422.5|40411.8|40371.8|50
1621431640000|2021-05-19 13:40:40|40434.9|40394.9|40426.2|40386.2|40435.6|40395.6|40421.2|40381.2|23
1621431650000|2021-05-19 13:40:50|40421.8|40381.8|40396.2|40356.2|40431.2|40391.2|40391.8|40351.8|27
1621431660000|2021-05-19 13:41:00|40391.8|40351.8|40366.8|40326.8|40391.8|40351.8|40341.8|40301.8|50
1621431670000|2021-05-19 13:41:10|40362.5|40322.5|40379.4|40339.4|40402.5|40362.5|40362.5|40322.5|82
1621431680000|2021-05-19 13:41:20|40378.8|40338.8|40398.1|40358.1|40411.8|40371.8|40378.8|40338.8|36
1621431690000|2021-05-19 13:41:30|40412.5|40372.5|40471.2|40431.2|40471.2|40431.2|40411.8|40371.8|94
1621431700000|2021-05-19 13:41:40|40481.8|40441.8|40482.5|40442.5|40521.2|40481.2|40481.8|40441.8|215
1621431710000|2021-05-19 13:41:50|40468.1|40428.1|40412.5|40372.5|40471.8|40431.8|40412.5|40372.5|17
1621431720000|2021-05-19 13:42:00|40411.2|40371.2|40437.5|40397.5|40446.8|40406.8|40392.5|40352.5|60
1621431730000|2021-05-19 13:42:10|40433.1|40393.1|40476.2|40436.2|40476.2|40436.2|40417.5|40377.5|31
1621431740000|2021-05-19 13:42:20|40471.2|40431.2|40466.2|40426.2|40475.6|40435.6|40466.2|40426.2|11
1621431750000|2021-05-19 13:42:30|40451.2|40411.2|40454.9|40414.9|40466.2|40426.2|40441.2|40401.2|32
1621431760000|2021-05-19 13:42:40|40456.2|40416.2|40461.8|40421.8|40476.2|40436.2|40451.8|40411.8|16
1621431770000|2021-05-19 13:42:50|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40441.2|40401.2|24
1621431780000|2021-05-19 13:43:00|40451.2|40411.2|40446.2|40406.2|40455.6|40415.6|40441.2|40401.2|47
1621431790000|2021-05-19 13:43:10|40451.8|40411.8|40422.5|40382.5|40456.2|40416.2|40422.5|40382.5|34
1621431800000|2021-05-19 13:43:20|40413.7|40373.7|40416.8|40376.8|40417.5|40377.5|40402.5|40362.5|26
1621431810000|2021-05-19 13:43:30|40421.2|40381.2|40412.5|40372.5|40426.8|40386.8|40402.5|40362.5|10
1621431820000|2021-05-19 13:43:40|40416.8|40376.8|40392.5|40352.5|40416.8|40376.8|40392.5|40352.5|9
1621431830000|2021-05-19 13:43:50|40393.1|40353.1|40406.8|40366.8|40406.8|40366.8|40392.5|40352.5|12
1621431840000|2021-05-19 13:44:00|40412.5|40372.5|40452.5|40412.5|40461.8|40421.8|40411.8|40371.8|31
1621431850000|2021-05-19 13:44:10|40447.5|40407.5|40426.2|40386.2|40452.5|40412.5|40426.2|40386.2|10
1621431860000|2021-05-19 13:44:20|40416.8|40376.8|40431.2|40391.2|40431.2|40391.2|40402.5|40362.5|14
1621431870000|2021-05-19 13:44:30|40431.8|40391.8|40432.5|40392.5|40432.5|40392.5|40412.5|40372.5|11
1621431880000|2021-05-19 13:44:40|40436.8|40396.8|40436.8|40396.8|40442.5|40402.5|40432.5|40392.5|14
1621431890000|2021-05-19 13:44:50|40441.8|40401.8|40448.1|40408.1|40462.5|40422.5|40441.8|40401.8|18
1621431900000|2021-05-19 13:45:00|40447.5|40407.5|40426.8|40386.8|40447.5|40407.5|40417.5|40377.5|73
1621431910000|2021-05-19 13:45:10|40422.5|40382.5|40392.5|40352.5|40422.5|40382.5|40392.5|40352.5|13
1621431920000|2021-05-19 13:45:20|40387.5|40347.5|40376.8|40336.8|40397.5|40357.5|40376.8|40336.8|27
1621431930000|2021-05-19 13:45:30|40385.5|40345.5|40378.1|40338.1|40397.5|40357.5|40377.5|40337.5|14
1621431940000|2021-05-19 13:45:40|40372.5|40332.5|40357.5|40317.5|40372.5|40332.5|40352.5|40312.5|9
1621431950000|2021-05-19 13:45:50|40353.1|40313.1|40352.5|40312.5|40362.5|40322.5|40343.1|40303.1|32
1621431960000|2021-05-19 13:46:00|40348.1|40308.1|40397.5|40357.5|40397.5|40357.5|40337.5|40297.5|42
1621431970000|2021-05-19 13:46:10|40398.1|40358.1|40387.5|40347.5|40402.5|40362.5|40378.1|40338.1|15
1621431980000|2021-05-19 13:46:20|40383.1|40343.1|40382.5|40342.5|40402.5|40362.5|40378.1|40338.1|21
1621431990000|2021-05-19 13:46:30|40373.7|40333.7|40372.5|40332.5|40382.5|40342.5|40372.5|40332.5|9
1621432000000|2021-05-19 13:46:40|40382.5|40342.5|40368.1|40328.1|40382.5|40342.5|40367.5|40327.5|21
1621432010000|2021-05-19 13:46:50|40367.5|40327.5|40362.5|40322.5|40368.1|40328.1|40353.1|40313.1|4
1621432020000|2021-05-19 13:47:00|40358.1|40318.1|40402.5|40362.5|40418.1|40378.1|40358.1|40318.1|59
1621432030000|2021-05-19 13:47:10|40392.5|40352.5|40382.5|40342.5|40402.5|40362.5|40378.1|40338.1|22
1621432040000|2021-05-19 13:47:20|40392.5|40352.5|40388.1|40348.1|40398.1|40358.1|40388.1|40348.1|18
1621432050000|2021-05-19 13:47:30|40389.4|40349.4|40446.2|40406.2|40451.2|40411.2|40382.5|40342.5|60
1621432060000|2021-05-19 13:47:40|40450.5|40410.5|40471.2|40431.2|40471.8|40431.8|40441.2|40401.2|16
1621432070000|2021-05-19 13:47:50|40466.8|40426.8|40471.2|40431.2|40481.2|40441.2|40461.2|40421.2|21
1621432080000|2021-05-19 13:48:00|40476.8|40436.8|40536.2|40496.2|40536.2|40496.2|40461.8|40421.8|62
1621432090000|2021-05-19 13:48:10|40531.2|40491.2|40531.2|40491.2|40536.8|40496.8|40521.2|40481.2|31
1621432100000|2021-05-19 13:48:20|40536.2|40496.2|40526.2|40486.2|40536.2|40496.2|40521.2|40481.2|23
1621432110000|2021-05-19 13:48:30|40531.2|40491.2|40591.2|40551.2|40596.2|40556.2|40526.8|40486.8|10
1621432120000|2021-05-19 13:48:40|40581.8|40541.8|40566.8|40526.8|40581.8|40541.8|40561.8|40521.8|15
1621432130000|2021-05-19 13:48:50|40566.2|40526.2|40571.2|40531.2|40590.5|40550.5|40561.8|40521.8|42
1621432140000|2021-05-19 13:49:00|40575.5|40535.5|40654.3|40614.3|40654.3|40614.3|40575.5|40535.5|38
1621432150000|2021-05-19 13:49:10|40649.9|40609.9|40616.2|40576.2|40654.3|40614.3|40616.2|40576.2|31
1621432160000|2021-05-19 13:49:20|40615.5|40575.5|40585.5|40545.5|40619.9|40579.9|40585.5|40545.5|10
1621432170000|2021-05-19 13:49:30|40581.2|40541.2|40566.8|40526.8|40581.2|40541.2|40562.4|40522.4|22
1621432180000|2021-05-19 13:49:40|40562.4|40522.4|40552.4|40512.4|40562.4|40522.4|40542.4|40502.4|15
1621432190000|2021-05-19 13:49:50|40547.4|40507.4|40566.8|40526.8|40566.8|40526.8|40542.4|40502.4|16
1621432200000|2021-05-19 13:50:00|40575.5|40535.5|40558.1|40518.1|40596.2|40556.2|40558.1|40518.1|24
1621432210000|2021-05-19 13:50:10|40571.2|40531.2|40533.1|40493.1|40572.4|40532.4|40533.1|40493.1|19
1621432220000|2021-05-19 13:50:20|40537.4|40497.4|40552.4|40512.4|40556.8|40516.8|40537.4|40497.4|13
1621432230000|2021-05-19 13:50:30|40556.8|40516.8|40596.8|40556.8|40596.8|40556.8|40552.4|40512.4|27
1621432240000|2021-05-19 13:50:40|40587.4|40547.4|40606.8|40566.8|40606.8|40566.8|40587.4|40547.4|13
1621432250000|2021-05-19 13:50:50|40615.5|40575.5|40602.4|40562.4|40631.8|40591.8|40602.4|40562.4|17
1621432260000|2021-05-19 13:51:00|40606.8|40566.8|40601.2|40561.2|40611.2|40571.2|40596.8|40556.8|32
1621432270000|2021-05-19 13:51:10|40596.8|40556.8|40601.2|40561.2|40620.5|40580.5|40593.1|40553.1|17
1621432280000|2021-05-19 13:51:20|40592.4|40552.4|40616.8|40576.8|40621.2|40581.2|40592.4|40552.4|22
1621432290000|2021-05-19 13:51:30|40621.2|40581.2|40581.2|40541.2|40621.2|40581.2|40581.2|40541.2|40
1621432300000|2021-05-19 13:51:40|40581.8|40541.8|40592.4|40552.4|40601.2|40561.2|40581.8|40541.8|17
1621432310000|2021-05-19 13:51:50|40596.8|40556.8|40596.8|40556.8|40596.8|40556.8|40592.4|40552.4|6
1621432320000|2021-05-19 13:52:00|40592.4|40552.4|40602.4|40562.4|40611.8|40571.8|40592.4|40552.4|16
1621432330000|2021-05-19 13:52:10|40606.8|40566.8|40592.4|40552.4|40606.8|40566.8|40592.4|40552.4|10
1621432340000|2021-05-19 13:52:20|40582.4|40542.4|40582.4|40542.4|40592.4|40552.4|40582.4|40542.4|10
1621432350000|2021-05-19 13:52:30|40578.1|40538.1|40568.1|40528.1|40578.1|40538.1|40568.1|40528.1|19
1621432360000|2021-05-19 13:52:40|||||||||2
1621432370000|2021-05-19 13:52:50|40572.4|40532.4|40578.1|40538.1|40582.4|40542.4|40572.4|40532.4|5
1621432380000|2021-05-19 13:53:00|40577.4|40537.4|40523.7|40483.7|40577.4|40537.4|40523.7|40483.7|48
1621432390000|2021-05-19 13:53:10|40528.1|40488.1|40548.1|40508.1|40558.1|40518.1|40523.7|40483.7|14
1621432400000|2021-05-19 13:53:20|40552.4|40512.4|40538.7|40498.7|40558.1|40518.1|40538.7|40498.7|25
1621432410000|2021-05-19 13:53:30|40534.3|40494.3|40509.3|40469.3|40538.7|40498.7|40504.3|40464.3|30
1621432420000|2021-05-19 13:53:40|40504.3|40464.3|40499.3|40459.3|40504.3|40464.3|40493.7|40453.7|7
1621432430000|2021-05-19 13:53:50|40493.7|40453.7|40499.3|40459.3|40503.7|40463.7|40489.3|40449.3|10
1621432440000|2021-05-19 13:54:00|40494.3|40454.3|40469.3|40429.3|40494.3|40454.3|40469.3|40429.3|14
1621432450000|2021-05-19 13:54:10|40460.6|40420.6|40478.7|40438.7|40488.1|40448.1|40460.6|40420.6|14
1621432460000|2021-05-19 13:54:20|40483.1|40443.1|40479.3|40439.3|40483.7|40443.7|40459.3|40419.3|14
1621432470000|2021-05-19 13:54:30|40478.1|40438.1|40480|40440|40480|40440|40465|40425|9
1621432480000|2021-05-19 13:54:40|40484.3|40444.3|40484.3|40444.3|40493.7|40453.7|40474.3|40434.3|16
1621432490000|2021-05-19 13:54:50|40479.3|40439.3|40493.7|40453.7|40503.7|40463.7|40474.3|40434.3|11
1621432500000|2021-05-19 13:55:00|40489.3|40449.3|40484.3|40444.3|40499.3|40459.3|40474.3|40434.3|35
1621432510000|2021-05-19 13:55:10|40489.3|40449.3|40479.3|40439.3|40489.3|40449.3|40474.3|40434.3|15
1621432520000|2021-05-19 13:55:20|40474.3|40434.3|40470|40430|40474.3|40434.3|40464.3|40424.3|11
1621432530000|2021-05-19 13:55:30|40465.6|40425.6|40470.6|40430.6|40485|40445|40464.3|40424.3|13
1621432540000|2021-05-19 13:55:40|40475|40435|40480.6|40440.6|40485|40445|40465.6|40425.6|14
1621432550000|2021-05-19 13:55:50|40475.6|40435.6|40460|40420|40475.6|40435.6|40450|40410|23
1621432560000|2021-05-19 13:56:00|40459.3|40419.3|40459.3|40419.3|40460.6|40420.6|40445|40405|16
1621432570000|2021-05-19 13:56:10|40460|40420|40480|40440|40480|40440|40460|40420|8
1621432580000|2021-05-19 13:56:20|40475.6|40435.6|40495|40455|40499.3|40459.3|40475|40435|9
1621432590000|2021-05-19 13:56:30|40500|40460|40505.6|40465.6|40513.7|40473.7|40495|40455|9
1621432600000|2021-05-19 13:56:40|40510|40470|40515|40475|40515|40475|40500.6|40460.6|3
1621432610000|2021-05-19 13:56:50|40516.3|40476.3|40525|40485|40525|40485|40516.3|40476.3|7
1621432620000|2021-05-19 13:57:00|40520.6|40480.6|40525|40485|40525|40485|40516.3|40476.3|8
1621432630000|2021-05-19 13:57:10|40530|40490|40535|40495|40540|40500|40525|40485|25
1621432640000|2021-05-19 13:57:20|40540|40500|40553.7|40513.7|40553.7|40513.7|40535|40495|9
1621432650000|2021-05-19 13:57:30|40559.3|40519.3|40540.6|40500.6|40559.3|40519.3|40535|40495|16
1621432660000|2021-05-19 13:57:40|40540|40500|40545|40505|40545|40505|40525.6|40485.6|3
1621432670000|2021-05-19 13:57:50|40540.6|40500.6|40540|40500|40540.6|40500.6|40530.6|40490.6|12
1621432680000|2021-05-19 13:58:00|40535.6|40495.6|40555|40515|40555|40515|40535.6|40495.6|4
1621432690000|2021-05-19 13:58:10|40565|40525|40560.6|40520.6|40575|40535|40560.6|40520.6|14
1621432700000|2021-05-19 13:58:20|40555|40515|40565|40525|40565|40525|40555|40515|0
1621432710000|2021-05-19 13:58:30|40560.6|40520.6|40540.6|40500.6|40565|40525|40540.6|40500.6|19
1621432720000|2021-05-19 13:58:40|40539.3|40499.3|40544.3|40504.3|40544.3|40504.3|40529.3|40489.3|8
1621432730000|2021-05-19 13:58:50|40539.3|40499.3|40520|40480|40539.3|40499.3|40520|40480|5
1621432740000|2021-05-19 13:59:00|40515|40475|40515|40475|40524.3|40484.3|40515|40475|2
1621432750000|2021-05-19 13:59:10|40510|40470|40510|40470|40515|40475|40505|40465|6
1621432760000|2021-05-19 13:59:20|40515|40475|40525|40485|40525|40485|40510|40470|24
1621432770000|2021-05-19 13:59:30|40529.3|40489.3|40525|40485|40529.3|40489.3|40520|40480|5
1621432780000|2021-05-19 13:59:40|40538.7|40498.7|40543.7|40503.7|40548.7|40508.7|40533.7|40493.7|10
1621432790000|2021-05-19 13:59:50|40553|40513|40563|40523|40573|40533|40553|40513|11
1621432800000|2021-05-19 14:00:00|40554.3|40514.3|40532.4|40492.4|40558.7|40518.7|40523|40483|28
1621432810000|2021-05-19 14:00:10|40528|40488|40532.4|40492.4|40532.4|40492.4|40518.7|40478.7|12
1621432820000|2021-05-19 14:00:20|40528|40488|40513|40473|40532.4|40492.4|40513|40473|6
1621432830000|2021-05-19 14:00:30|40513.7|40473.7|40503.7|40463.7|40513.7|40473.7|40499.3|40459.3|6
1621432840000|2021-05-19 14:00:40|40508|40468|40488.7|40448.7|40508|40468|40484.3|40444.3|4
1621432850000|2021-05-19 14:00:50|40493.7|40453.7|40479.3|40439.3|40493.7|40453.7|40479.3|40439.3|6
1621432860000|2021-05-19 14:01:00|40483.7|40443.7|40468.7|40428.7|40483.7|40443.7|40464.3|40424.3|19
1621432870000|2021-05-19 14:01:10|40473.7|40433.7|40463.7|40423.7|40474.3|40434.3|40463.7|40423.7|4
1621432880000|2021-05-19 14:01:20|40463|40423|40463.7|40423.7|40464.3|40424.3|40454.3|40414.3|23
1621432890000|2021-05-19 14:01:30|40459.3|40419.3|40443.7|40403.7|40463.7|40423.7|40443.7|40403.7|11
1621432900000|2021-05-19 14:01:40|40439.3|40399.3|40445|40405|40445|40405|40435|40395|35
1621432910000|2021-05-19 14:01:50|40440.6|40400.6|40440|40400|40445|40405|40435|40395|17
1621432920000|2021-05-19 14:02:00|40445|40405|40455|40415|40462.4|40422.4|40440|40400|14
1621432930000|2021-05-19 14:02:10|40460|40420|40435|40395|40464.3|40424.3|40435|40395|50
1621432940000|2021-05-19 14:02:20|40430|40390|40425|40385|40434.3|40394.3|40425|40385|35
1621432950000|2021-05-19 14:02:30|40415|40375|40410.6|40370.6|40415|40375|40410.6|40370.6|77
1621432960000|2021-05-19 14:02:40|40405.6|40365.6|40395.6|40355.6|40410.6|40370.6|40395.6|40355.6|36
1621432970000|2021-05-19 14:02:50|40395|40355|40420|40380|40425|40385|40395|40355|51
1621432980000|2021-05-19 14:03:00|40420.6|40380.6|40435|40395|40435.6|40395.6|40405|40365|21
1621432990000|2021-05-19 14:03:10|40430.6|40390.6|40426.2|40386.2|40430.6|40390.6|40421.9|40381.9|27
1621433000000|2021-05-19 14:03:20|40425.6|40385.6|40435.6|40395.6|40435.6|40395.6|40416.9|40376.9|26
1621433010000|2021-05-19 14:03:30|40431.2|40391.2|40431.2|40391.2|40431.2|40391.2|40426.2|40386.2|21
1621433020000|2021-05-19 14:03:40|40426.2|40386.2|40435.6|40395.6|40435.6|40395.6|40426.2|40386.2|6
1621433030000|2021-05-19 14:03:50|40431.2|40391.2|40434.9|40394.9|40435.6|40395.6|40426.2|40386.2|16
1621433040000|2021-05-19 14:04:00|40430.6|40390.6|40454.9|40414.9|40454.9|40414.9|40425.6|40385.6|19
1621433050000|2021-05-19 14:04:10|40450.6|40410.6|40444.9|40404.9|40454.9|40414.9|40444.9|40404.9|10
1621433060000|2021-05-19 14:04:20|||||||||2
1621433070000|2021-05-19 14:04:30|40440.6|40400.6|40430.6|40390.6|40444.9|40404.9|40430.6|40390.6|16
1621433080000|2021-05-19 14:04:40|40425.6|40385.6|40425.6|40385.6|40430.6|40390.6|40425.6|40385.6|6
1621433090000|2021-05-19 14:04:50|40430.6|40390.6|40425.6|40385.6|40430.6|40390.6|40425.6|40385.6|10
1621433100000|2021-05-19 14:05:00|40429.9|40389.9|40425.6|40385.6|40430.6|40390.6|40425.6|40385.6|7
1621433110000|2021-05-19 14:05:10|40430.6|40390.6|40425.6|40385.6|40430.6|40390.6|40425.6|40385.6|3
1621433120000|2021-05-19 14:05:20|40430.6|40390.6|40430.6|40390.6|40434.9|40394.9|40430.6|40390.6|1
1621433130000|2021-05-19 14:05:30|40434.9|40394.9|40434.9|40394.9|40439.9|40399.9|40434.9|40394.9|4
1621433140000|2021-05-19 14:05:40|40430.6|40390.6|40430.6|40390.6|40434.9|40394.9|40425.6|40385.6|9
1621433150000|2021-05-19 14:05:50|40425.6|40385.6|40425.6|40385.6|40425.6|40385.6|40425.6|40385.6|4
1621433160000|2021-05-19 14:06:00|40414.9|40374.9|40405.6|40365.6|40414.9|40374.9|40405.6|40365.6|15
1621433170000|2021-05-19 14:06:10|40404.9|40364.9|40391.2|40351.2|40404.9|40364.9|40386.2|40346.2|17
1621433180000|2021-05-19 14:06:20|40386.2|40346.2|40376.2|40336.2|40386.2|40346.2|40376.2|40336.2|19
1621433190000|2021-05-19 14:06:30|40366.2|40326.2|40366.2|40326.2|40376.2|40336.2|40366.2|40326.2|22
1621433200000|2021-05-19 14:06:40|40366.9|40326.9|40380.6|40340.6|40385.6|40345.6|40366.2|40326.2|29
1621433210000|2021-05-19 14:06:50|40376.2|40336.2|40366.2|40326.2|40376.2|40336.2|40366.2|40326.2|8
1621433220000|2021-05-19 14:07:00|40361.2|40321.2|40361.2|40321.2|40371.2|40331.2|40360.6|40320.6|45
1621433230000|2021-05-19 14:07:10|40357.5|40317.5|40346.2|40306.2|40366.2|40326.2|40346.2|40306.2|32
1621433240000|2021-05-19 14:07:20|40350.6|40310.6|40360.6|40320.6|40365.6|40325.6|40350.6|40310.6|28
1621433250000|2021-05-19 14:07:30|40356.2|40316.2|40361.2|40321.2|40365.6|40325.6|40356.2|40316.2|8
1621433260000|2021-05-19 14:07:40|40366.9|40326.9|40366.2|40326.2|40375.6|40335.6|40366.2|40326.2|8
1621433270000|2021-05-19 14:07:50|40361.9|40321.9|40356.2|40316.2|40366.2|40326.2|40356.2|40316.2|4
1621433280000|2021-05-19 14:08:00|40351.9|40311.9|40360.6|40320.6|40365.6|40325.6|40351.9|40311.9|15
1621433290000|2021-05-19 14:08:10|40356.2|40316.2|40350.6|40310.6|40356.2|40316.2|40346.2|40306.2|8
1621433300000|2021-05-19 14:08:20|40346.2|40306.2|40346.2|40306.2|40350.6|40310.6|40346.2|40306.2|6
1621433310000|2021-05-19 14:08:30|40345.6|40305.6|40356.2|40316.2|40356.2|40316.2|40345.6|40305.6|9
1621433320000|2021-05-19 14:08:40|||||||||2
1621433330000|2021-05-19 14:08:50|40365.6|40325.6|40356.8|40316.8|40376.2|40336.2|40356.8|40316.8|24
1621433340000|2021-05-19 14:09:00|40356.2|40316.2|40376.2|40336.2|40376.2|40336.2|40356.2|40316.2|4
1621433350000|2021-05-19 14:09:10|40366.8|40326.8|40357.5|40317.5|40366.8|40326.8|40357.5|40317.5|19
1621433360000|2021-05-19 14:09:20|40361.8|40321.8|40361.8|40321.8|40366.2|40326.2|40357.5|40317.5|12
1621433370000|2021-05-19 14:09:30|40357.5|40317.5|40366.2|40326.2|40375.6|40335.6|40357.5|40317.5|5
1621433380000|2021-05-19 14:09:40|40366.8|40326.8|40347.5|40307.5|40366.8|40326.8|40347.5|40307.5|21
1621433390000|2021-05-19 14:09:50|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|6
1621433400000|2021-05-19 14:10:00|40346.2|40306.2|40356.2|40316.2|40356.2|40316.2|40346.2|40306.2|27
1621433410000|2021-05-19 14:10:10|40351.2|40311.2|40346.2|40306.2|40356.2|40316.2|40346.2|40306.2|15
1621433420000|2021-05-19 14:10:20|40345.6|40305.6|40346.2|40306.2|40346.2|40306.2|40345.6|40305.6|15
1621433430000|2021-05-19 14:10:30|40355.6|40315.6|40365.6|40325.6|40365.6|40325.6|40346.2|40306.2|15
1621433440000|2021-05-19 14:10:40|40361.2|40321.2|40365.6|40325.6|40365.6|40325.6|40356.2|40316.2|2
1621433450000|2021-05-19 14:10:50|40356.2|40316.2|40346.2|40306.2|40356.2|40316.2|40346.2|40306.2|7
1621433460000|2021-05-19 14:11:00|40350.6|40310.6|40355.6|40315.6|40355.6|40315.6|40350.6|40310.6|2
1621433470000|2021-05-19 14:11:10|40346.2|40306.2|40346.2|40306.2|40346.2|40306.2|40346.2|40306.2|9
1621433480000|2021-05-19 14:11:20|40345.6|40305.6|40346.2|40306.2|40350.6|40310.6|40345.6|40305.6|2
1621433490000|2021-05-19 14:11:30|40336.8|40296.8|40336.8|40296.8|40341.2|40301.2|40336.8|40296.8|103
1621433500000|2021-05-19 14:11:40|40326.8|40286.8|40331.8|40291.8|40336.2|40296.2|40326.2|40286.2|20
1621433510000|2021-05-19 14:11:50|40331.2|40291.2|40336.2|40296.2|40336.2|40296.2|40326.8|40286.8|9
1621433520000|2021-05-19 14:12:00|40326.8|40286.8|40326.2|40286.2|40331.2|40291.2|40317.5|40277.5|17
1621433530000|2021-05-19 14:12:10|40326.8|40286.8|40331.2|40291.2|40331.2|40291.2|40321.8|40281.8|35
1621433540000|2021-05-19 14:12:20|40336.2|40296.2|40346.8|40306.8|40356.2|40316.2|40331.8|40291.8|74
1621433550000|2021-05-19 14:12:30|40351.8|40311.8|40346.8|40306.8|40351.8|40311.8|40337.5|40297.5|31
1621433560000|2021-05-19 14:12:40|40337.5|40297.5|40337.5|40297.5|40341.8|40301.8|40337.5|40297.5|3
1621433570000|2021-05-19 14:12:50|40332.5|40292.5|40323.1|40283.1|40337.5|40297.5|40310|40270|25
1621433580000|2021-05-19 14:13:00|40318.8|40278.8|40327.5|40287.5|40333.1|40293.1|40318.1|40278.1|20
1621433590000|2021-05-19 14:13:10|40323.1|40283.1|40327.5|40287.5|40327.5|40287.5|40318.1|40278.1|8
1621433600000|2021-05-19 14:13:20|40318.1|40278.1|40327.5|40287.5|40333.1|40293.1|40318.1|40278.1|8
1621433610000|2021-05-19 14:13:30|40333.1|40293.1|40318.1|40278.1|40333.1|40293.1|40318.1|40278.1|15
1621433620000|2021-05-19 14:13:40|40323.1|40283.1|40322.5|40282.5|40328.1|40288.1|40318.1|40278.1|12
1621433630000|2021-05-19 14:13:50|40323.1|40283.1|40327.5|40287.5|40328.8|40288.8|40318.1|40278.1|12
1621433640000|2021-05-19 14:14:00|40323.1|40283.1|40313.1|40273.1|40328.1|40288.1|40313.1|40273.1|20
1621433650000|2021-05-19 14:14:10|40313.8|40273.8|40327.5|40287.5|40327.5|40287.5|40313.1|40273.1|17
1621433660000|2021-05-19 14:14:20|40323.1|40283.1|40327.5|40287.5|40328.1|40288.1|40318.8|40278.8|8
1621433670000|2021-05-19 14:14:30|40328.1|40288.1|40323.1|40283.1|40337.5|40297.5|40323.1|40283.1|19
1621433680000|2021-05-19 14:14:40|40318.8|40278.8|40318.7|40278.7|40328.1|40288.1|40308.7|40268.7|38
1621433690000|2021-05-19 14:14:50|40319.4|40279.4|40323.1|40283.1|40328.1|40288.1|40319.4|40279.4|9
1621433700000|2021-05-19 14:15:00|40318.7|40278.7|40323.7|40283.7|40323.7|40283.7|40318.7|40278.7|8
1621433710000|2021-05-19 14:15:10|40319.4|40279.4|40323.1|40283.1|40327.5|40287.5|40314.4|40274.4|8
1621433720000|2021-05-19 14:15:20|40318.7|40278.7|40313.1|40273.1|40318.7|40278.7|40313.1|40273.1|2
1621433730000|2021-05-19 14:15:30|40317.5|40277.5|40328.7|40288.7|40328.7|40288.7|40313.7|40273.7|28
1621433740000|2021-05-19 14:15:40|40328.1|40288.1|40327.5|40287.5|40333.1|40293.1|40327.5|40287.5|7
1621433750000|2021-05-19 14:15:50|40328.7|40288.7|40328.1|40288.1|40333.1|40293.1|40328.1|40288.1|12
1621433760000|2021-05-19 14:16:00|40333.1|40293.1|40338.7|40298.7|40338.7|40298.7|40333.1|40293.1|15
1621433770000|2021-05-19 14:16:10|40337.5|40297.5|40337.5|40297.5|40338.1|40298.1|40327.5|40287.5|23
1621433780000|2021-05-19 14:16:20|40328.1|40288.1|40338.1|40298.1|40338.1|40298.1|40327.5|40287.5|25
1621433790000|2021-05-19 14:16:30|40337.5|40297.5|40353.1|40313.1|40357.5|40317.5|40337.5|40297.5|65
1621433800000|2021-05-19 14:16:40|40348.7|40308.7|40347.5|40307.5|40366.8|40326.8|40343.1|40303.1|49
1621433810000|2021-05-19 14:16:50|40342.5|40302.5|40327.5|40287.5|40342.5|40302.5|40327.5|40287.5|9
1621433820000|2021-05-19 14:17:00|40328.1|40288.1|40346.8|40306.8|40346.8|40306.8|40328.1|40288.1|33
1621433830000|2021-05-19 14:17:10|40347.5|40307.5|40337.5|40297.5|40347.5|40307.5|40327.5|40287.5|23
1621433840000|2021-05-19 14:17:20|40346.2|40306.2|40337.5|40297.5|40346.8|40306.8|40337.5|40297.5|16
1621433850000|2021-05-19 14:17:30|40341.8|40301.8|40341.8|40301.8|40346.8|40306.8|40341.8|40301.8|5
1621433860000|2021-05-19 14:17:40|40346.8|40306.8|40337.5|40297.5|40346.8|40306.8|40337.5|40297.5|6
1621433870000|2021-05-19 14:17:50|40341.8|40301.8|40327.5|40287.5|40341.8|40301.8|40327.5|40287.5|2
1621433880000|2021-05-19 14:18:00|40326.8|40286.8|40336.8|40296.8|40336.8|40296.8|40326.8|40286.8|8
1621433890000|2021-05-19 14:18:10|40336.2|40296.2|40331.8|40291.8|40336.2|40296.2|40331.8|40291.8|2
1621433900000|2021-05-19 14:18:20|40326.8|40286.8|40326.8|40286.8|40331.8|40291.8|40326.8|40286.8|0
1621433910000|2021-05-19 14:18:30|40326.2|40286.2|40326.8|40286.8|40335.5|40295.5|40321.8|40281.8|37
1621433920000|2021-05-19 14:18:40|40321.8|40281.8|40321.8|40281.8|40326.2|40286.2|40321.8|40281.8|2
1621433930000|2021-05-19 14:18:50|40326.8|40286.8|40331.8|40291.8|40336.2|40296.2|40326.8|40286.8|9
1621433940000|2021-05-19 14:19:00|40336.2|40296.2|40369.9|40329.9|40369.9|40329.9|40331.8|40291.8|26
1621433950000|2021-05-19 14:19:10|40370.5|40330.5|40375.5|40335.5|40379.9|40339.9|40365.5|40325.5|12
1621433960000|2021-05-19 14:19:20|40374.9|40334.9|40370.5|40330.5|40375.5|40335.5|40366.2|40326.2|7
1621433970000|2021-05-19 14:19:30|40366.2|40326.2|40390.5|40350.5|40394.9|40354.9|40366.2|40326.2|16
1621433980000|2021-05-19 14:19:40|40386.2|40346.2|40385.5|40345.5|40390.5|40350.5|40384.9|40344.9|18
1621433990000|2021-05-19 14:19:50|40384.9|40344.9|40389.2|40349.2|40389.2|40349.2|40384.9|40344.9|25
1621434000000|2021-05-19 14:20:00|40393.6|40353.6|40414.2|40374.2|40414.2|40374.2|40393.6|40353.6|19
1621434010000|2021-05-19 14:20:10|40414.9|40374.9|40409.2|40369.2|40414.9|40374.9|40404.9|40364.9|34
1621434020000|2021-05-19 14:20:20|40413.6|40373.6|40414.9|40374.9|40424.9|40384.9|40404.9|40364.9|45
1621434030000|2021-05-19 14:20:30|40415.5|40375.5|40429.2|40389.2|40434.9|40394.9|40415.5|40375.5|27
1621434040000|2021-05-19 14:20:40|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|0
1621434050000|2021-05-19 14:20:50|40424.2|40384.2|40429.2|40389.2|40434.2|40394.2|40424.2|40384.2|9
1621434060000|2021-05-19 14:21:00|40429.9|40389.9|40439.2|40399.2|40439.9|40399.9|40429.9|40389.9|3
1621434070000|2021-05-19 14:21:10|40434.9|40394.9|40473.6|40433.6|40473.6|40433.6|40434.9|40394.9|14
1621434080000|2021-05-19 14:21:20|40468.6|40428.6|40459.2|40419.2|40468.6|40428.6|40454.2|40414.2|17
1621434090000|2021-05-19 14:21:30|40463.6|40423.6|40469.2|40429.2|40473.6|40433.6|40463.6|40423.6|22
1621434100000|2021-05-19 14:21:40|40464.9|40424.9|40468.6|40428.6|40468.6|40428.6|40463.6|40423.6|9
1621434110000|2021-05-19 14:21:50|40469.2|40429.2|40454.9|40414.9|40473|40433|40454.9|40414.9|23
1621434120000|2021-05-19 14:22:00|40454.2|40414.2|40444.9|40404.9|40459.2|40419.2|40434.9|40394.9|26
1621434130000|2021-05-19 14:22:10|40449.2|40409.2|40444.9|40404.9|40449.2|40409.2|40444.9|40404.9|9
1621434140000|2021-05-19 14:22:20|40454.2|40414.2|40454.9|40414.9|40454.9|40414.9|40454.2|40414.2|5
1621434150000|2021-05-19 14:22:30|40450.5|40410.5|40444.9|40404.9|40450.5|40410.5|40444.9|40404.9|8
1621434160000|2021-05-19 14:22:40|40449.2|40409.2|40444.9|40404.9|40449.2|40409.2|40444.9|40404.9|12
1621434170000|2021-05-19 14:22:50|40454.9|40414.9|40449.2|40409.2|40454.9|40414.9|40444.9|40404.9|3
1621434180000|2021-05-19 14:23:00|40444.9|40404.9|40474.9|40434.9|40474.9|40434.9|40444.9|40404.9|7
1621434190000|2021-05-19 14:23:10|40478.6|40438.6|40464.9|40424.9|40478.6|40438.6|40464.9|40424.9|12
1621434200000|2021-05-19 14:23:20|40454.9|40414.9|40449.2|40409.2|40459.2|40419.2|40434.9|40394.9|13
1621434210000|2021-05-19 14:23:30|40453.6|40413.6|40448.6|40408.6|40463.6|40423.6|40448.6|40408.6|7
1621434220000|2021-05-19 14:23:40|40444.9|40404.9|40444.9|40404.9|40449.2|40409.2|40444.9|40404.9|1
1621434230000|2021-05-19 14:23:50|40449.2|40409.2|40460.5|40420.5|40460.5|40420.5|40444.9|40404.9|21
1621434240000|2021-05-19 14:24:00|40464.9|40424.9|40503.6|40463.6|40503.6|40463.6|40464.9|40424.9|18
1621434250000|2021-05-19 14:24:10|40499.2|40459.2|40503.6|40463.6|40508.6|40468.6|40499.2|40459.2|7
1621434260000|2021-05-19 14:24:20|40493.6|40453.6|40497.9|40457.9|40498.6|40458.6|40493.6|40453.6|6
1621434270000|2021-05-19 14:24:30|40493.6|40453.6|40503.6|40463.6|40503.6|40463.6|40484.2|40444.2|6
1621434280000|2021-05-19 14:24:40|40498.6|40458.6|40509.2|40469.2|40513.6|40473.6|40498.6|40458.6|8
1621434290000|2021-05-19 14:24:50|40513.6|40473.6|40495.5|40455.5|40513.6|40473.6|40495.5|40455.5|12
1621434300000|2021-05-19 14:25:00|40494.2|40454.2|40494.9|40454.9|40499.2|40459.2|40484.2|40444.2|25
1621434310000|2021-05-19 14:25:10|40494.2|40454.2|40503.6|40463.6|40513.6|40473.6|40494.2|40454.2|8
1621434320000|2021-05-19 14:25:20|40504.2|40464.2|40494.2|40454.2|40504.2|40464.2|40494.2|40454.2|12
1621434330000|2021-05-19 14:25:30|40489.2|40449.2|40504.9|40464.9|40504.9|40464.9|40484.9|40444.9|20
1621434340000|2021-05-19 14:25:40|40494.9|40454.9|40504.9|40464.9|40504.9|40464.9|40494.9|40454.9|20
1621434350000|2021-05-19 14:25:50|||||||||3
1621434360000|2021-05-19 14:26:00|40505.5|40465.5|40524.2|40484.2|40532.9|40492.9|40504.2|40464.2|27
1621434370000|2021-05-19 14:26:10|40528.6|40488.6|40539.2|40499.2|40544.2|40504.2|40528.6|40488.6|22
1621434380000|2021-05-19 14:26:20|40543.6|40503.6|40553.6|40513.6|40553.6|40513.6|40543.6|40503.6|16
1621434390000|2021-05-19 14:26:30|40544.2|40504.2|40539.9|40499.9|40553.6|40513.6|40539.9|40499.9|13
1621434400000|2021-05-19 14:26:40|40521.1|40481.1|40519.2|40479.2|40521.1|40481.1|40514.9|40474.9|7
1621434410000|2021-05-19 14:26:50|40514.9|40474.9|40509.9|40469.9|40519.2|40479.2|40509.2|40469.2|8
1621434420000|2021-05-19 14:27:00|40505.5|40465.5|40499.9|40459.9|40505.5|40465.5|40495.5|40455.5|27
1621434430000|2021-05-19 14:27:10|40494.9|40454.9|40489.9|40449.9|40494.9|40454.9|40476.1|40436.1|12
1621434440000|2021-05-19 14:27:20|40489.2|40449.2|40479.2|40439.2|40489.9|40449.9|40479.2|40439.2|1
1621434450000|2021-05-19 14:27:30|40474.9|40434.9|40474.9|40434.9|40474.9|40434.9|40474.9|40434.9|0
1621434460000|2021-05-19 14:27:40|40470.5|40430.5|40465.5|40425.5|40475.5|40435.5|40465.5|40425.5|22
1621434470000|2021-05-19 14:27:50|40470.5|40430.5|40461.1|40421.1|40475.5|40435.5|40460.5|40420.5|20
1621434480000|2021-05-19 14:28:00|40465.5|40425.5|40475.5|40435.5|40475.5|40435.5|40461.1|40421.1|7
1621434490000|2021-05-19 14:28:10|40476.1|40436.1|40525.5|40485.5|40525.5|40485.5|40476.1|40436.1|38
1621434500000|2021-05-19 14:28:20|40520.5|40480.5|40524.9|40484.9|40525.5|40485.5|40520.5|40480.5|11
1621434510000|2021-05-19 14:28:30|40520.5|40480.5|40506.1|40466.1|40524.2|40484.2|40506.1|40466.1|8
1621434520000|2021-05-19 14:28:40|40505.5|40465.5|40504.9|40464.9|40505.5|40465.5|40500.5|40460.5|1
1621434530000|2021-05-19 14:28:50|40505.5|40465.5|40510.5|40470.5|40510.5|40470.5|40504.9|40464.9|2
1621434540000|2021-05-19 14:29:00|40514.9|40474.9|40516.1|40476.1|40520.5|40480.5|40510.5|40470.5|2
1621434550000|2021-05-19 14:29:10|40506.1|40466.1|40496.1|40456.1|40506.1|40466.1|40496.1|40456.1|5
1621434560000|2021-05-19 14:29:20|40494.9|40454.9|40490.5|40450.5|40494.9|40454.9|40486.1|40446.1|5
1621434570000|2021-05-19 14:29:30|40486.1|40446.1|40480.5|40440.5|40486.1|40446.1|40480.5|40440.5|6
1621434580000|2021-05-19 14:29:40|40476.1|40436.1|40460.5|40420.5|40484.9|40444.9|40456.1|40416.1|13
1621434590000|2021-05-19 14:29:50|40465.5|40425.5|40460.5|40420.5|40466.1|40426.1|40456.1|40416.1|3
1621434600000|2021-05-19 14:30:00|40456.1|40416.1|40431.8|40391.8|40456.1|40416.1|40397.4|40357.4|87
1621434610000|2021-05-19 14:30:10|40436.1|40396.1|40413.1|40373.1|40436.8|40396.8|40407.4|40367.4|5
1621434620000|2021-05-19 14:30:20|40412.4|40372.4|40407.4|40367.4|40412.4|40372.4|40407.4|40367.4|3
1621434630000|2021-05-19 14:30:30|40402.4|40362.4|40407.4|40367.4|40416.1|40376.1|40402.4|40362.4|12
1621434640000|2021-05-19 14:30:40|40411.8|40371.8|40421.8|40381.8|40421.8|40381.8|40411.8|40371.8|20
1621434650000|2021-05-19 14:30:50|40423.1|40383.1|40447.4|40407.4|40447.4|40407.4|40423.1|40383.1|5
1621434660000|2021-05-19 14:31:00|40456.8|40416.8|40447.4|40407.4|40456.8|40416.8|40447.4|40407.4|3
1621434670000|2021-05-19 14:31:10|40451.8|40411.8|40451.8|40411.8|40451.8|40411.8|40451.8|40411.8|6
1621434680000|2021-05-19 14:31:20|40447.4|40407.4|40432.4|40392.4|40447.4|40407.4|40427.4|40387.4|17
1621434690000|2021-05-19 14:31:30|40431.8|40391.8|40442.4|40402.4|40451.1|40411.1|40427.4|40387.4|45
1621434700000|2021-05-19 14:31:40|40443.1|40403.1|40447.4|40407.4|40447.4|40407.4|40437.4|40397.4|4
1621434710000|2021-05-19 14:31:50|40452.4|40412.4|40437.4|40397.4|40456.8|40416.8|40437.4|40397.4|30
1621434720000|2021-05-19 14:32:00|40431.8|40391.8|40441.8|40401.8|40446.1|40406.1|40427.4|40387.4|8
1621434730000|2021-05-19 14:32:10|40446.8|40406.8|40466.8|40426.8|40466.8|40426.8|40442.4|40402.4|20
1621434740000|2021-05-19 14:32:20|40457.4|40417.4|40457.4|40417.4|40457.4|40417.4|40457.4|40417.4|5
1621434750000|2021-05-19 14:32:30|40447.4|40407.4|40456.8|40416.8|40466.8|40426.8|40447.4|40407.4|10
1621434760000|2021-05-19 14:32:40|40457.4|40417.4|40442.4|40402.4|40468.1|40428.1|40437.4|40397.4|18
1621434770000|2021-05-19 14:32:50|40447.4|40407.4|40461.8|40421.8|40461.8|40421.8|40447.4|40407.4|12
1621434780000|2021-05-19 14:33:00|40457.4|40417.4|40476.8|40436.8|40476.8|40436.8|40457.4|40417.4|19
1621434790000|2021-05-19 14:33:10|40477.4|40437.4|40526.1|40486.1|40526.1|40486.1|40477.4|40437.4|33
1621434800000|2021-05-19 14:33:20|40527.4|40487.4|40516.8|40476.8|40531.8|40491.8|40492.4|40452.4|29
1621434810000|2021-05-19 14:33:30|40511.8|40471.8|40502.4|40462.4|40527.4|40487.4|40502.4|40462.4|28
1621434820000|2021-05-19 14:33:40|40497.4|40457.4|40507.4|40467.4|40517.4|40477.4|40497.4|40457.4|9
1621434830000|2021-05-19 14:33:50|40506.8|40466.8|40531.8|40491.8|40536.8|40496.8|40506.8|40466.8|18
1621434840000|2021-05-19 14:34:00|40527.4|40487.4|40546.1|40506.1|40546.1|40506.1|40527.4|40487.4|16
1621434850000|2021-05-19 14:34:10|40541.8|40501.8|40527.4|40487.4|40561.1|40521.1|40526.8|40486.8|33
1621434860000|2021-05-19 14:34:20|40531.8|40491.8|40507.4|40467.4|40546.8|40506.8|40503|40463|34
1621434870000|2021-05-19 14:34:30|40511.8|40471.8|40532.4|40492.4|40536.8|40496.8|40507.4|40467.4|21
1621434880000|2021-05-19 14:34:40|40541.8|40501.8|40516.8|40476.8|40541.8|40501.8|40497.4|40457.4|16
1621434890000|2021-05-19 14:34:50|40517.4|40477.4|40517.4|40477.4|40521.8|40481.8|40512.4|40472.4|7
1621434900000|2021-05-19 14:35:00|40513|40473|40527.4|40487.4|40536.8|40496.8|40513|40473|22
1621434910000|2021-05-19 14:35:10|40523|40483|40527.4|40487.4|40528|40488|40498|40458|20
1621434920000|2021-05-19 14:35:20|40547.4|40507.4|40517.4|40477.4|40547.4|40507.4|40513|40473|10
1621434930000|2021-05-19 14:35:30|40522.4|40482.4|40497.4|40457.4|40522.4|40482.4|40497.4|40457.4|14
1621434940000|2021-05-19 14:35:40|40506.8|40466.8|40506.8|40466.8|40507.4|40467.4|40502.4|40462.4|73
1621434950000|2021-05-19 14:35:50|40502.4|40462.4|40507.4|40467.4|40517.4|40477.4|40502.4|40462.4|11
1621434960000|2021-05-19 14:36:00|40503|40463|40512.4|40472.4|40517.4|40477.4|40503|40463|10
1621434970000|2021-05-19 14:36:10|40513|40473|40474.3|40434.3|40523|40483|40469.3|40429.3|70
1621434980000|2021-05-19 14:36:20|40468.7|40428.7|40458.7|40418.7|40468.7|40428.7|40448.7|40408.7|21
1621434990000|2021-05-19 14:36:30|40459.3|40419.3|40464.3|40424.3|40468.7|40428.7|40459.3|40419.3|11
1621435000000|2021-05-19 14:36:40|40459.3|40419.3|40474.3|40434.3|40474.3|40434.3|40459.3|40419.3|14
1621435010000|2021-05-19 14:36:50|40470|40430|40458.7|40418.7|40470|40430|40458.7|40418.7|7
1621435020000|2021-05-19 14:37:00|40467.4|40427.4|40473|40433|40473.7|40433.7|40464.3|40424.3|17
1621435030000|2021-05-19 14:37:10|40468.7|40428.7|40498.7|40458.7|40498.7|40458.7|40468.7|40428.7|63
1621435040000|2021-05-19 14:37:20|40508.7|40468.7|40508.7|40468.7|40523|40483|40508.7|40468.7|18
1621435050000|2021-05-19 14:37:30|40504.3|40464.3|40488.7|40448.7|40508.7|40468.7|40488.7|40448.7|13
1621435060000|2021-05-19 14:37:40|40484.3|40444.3|40488.7|40448.7|40508|40468|40484.3|40444.3|18
1621435070000|2021-05-19 14:37:50|40484.3|40444.3|40490|40450|40498.7|40458.7|40484.3|40444.3|29
1621435080000|2021-05-19 14:38:00|40494.3|40454.3|40483.7|40443.7|40504.3|40464.3|40480|40440|29
1621435090000|2021-05-19 14:38:10|40478.7|40438.7|40450.6|40410.6|40478.7|40438.7|40441.2|40401.2|29
1621435100000|2021-05-19 14:38:20|40441.2|40401.2|40431.2|40391.2|40441.2|40401.2|40431.2|40391.2|11
1621435110000|2021-05-19 14:38:30|40440|40400|40421.9|40381.9|40440|40400|40421.9|40381.9|25
1621435120000|2021-05-19 14:38:40|40421.2|40381.2|40421.2|40381.2|40425.6|40385.6|40421.2|40381.2|16
1621435130000|2021-05-19 14:38:50|40416.9|40376.9|40411.2|40371.2|40416.9|40376.9|40411.2|40371.2|9
1621435140000|2021-05-19 14:39:00|40406.9|40366.9|40406.9|40366.9|40420|40380|40393.2|40353.2|51
1621435150000|2021-05-19 14:39:10|40402.5|40362.5|40400.6|40360.6|40402.5|40362.5|40391.2|40351.2|34
1621435160000|2021-05-19 14:39:20|40401.2|40361.2|40426.9|40386.9|40431.2|40391.2|40401.2|40361.2|21
1621435170000|2021-05-19 14:39:30|40426.2|40386.2|40402.5|40362.5|40446.9|40406.9|40401.9|40361.9|29
1621435180000|2021-05-19 14:39:40|40398.2|40358.2|40401.9|40361.9|40411.9|40371.9|40396.2|40356.2|26
1621435190000|2021-05-19 14:39:50|40406.2|40366.2|40411.2|40371.2|40411.2|40371.2|40396.9|40356.9|6
1621435200000|2021-05-19 14:40:00|40411.9|40371.9|40392.5|40352.5|40411.9|40371.9|40392.5|40352.5|18
1621435210000|2021-05-19 14:40:10|40391.9|40351.9|40392.5|40352.5|40392.5|40352.5|40382.5|40342.5|11
1621435220000|2021-05-19 14:40:20|40383.2|40343.2|40402.5|40362.5|40411.9|40371.9|40383.2|40343.2|26
1621435230000|2021-05-19 14:40:30|40406.9|40366.9|40382.5|40342.5|40406.9|40366.9|40382.5|40342.5|29
1621435240000|2021-05-19 14:40:40|40381.9|40341.9|40362.5|40322.5|40381.9|40341.9|40361.9|40321.9|23
1621435250000|2021-05-19 14:40:50|40366.9|40326.9|40362.5|40322.5|40372.5|40332.5|40362.5|40322.5|22
1621435260000|2021-05-19 14:41:00|40371.2|40331.2|40372.5|40332.5|40372.5|40332.5|40352.5|40312.5|27
1621435270000|2021-05-19 14:41:10|40362.5|40322.5|40362.5|40322.5|40372.5|40332.5|40357.5|40317.5|17
1621435280000|2021-05-19 14:41:20|40371.9|40331.9|40362.5|40322.5|40372.5|40332.5|40362.5|40322.5|15
1621435290000|2021-05-19 14:41:30|||||||||2
1621435300000|2021-05-19 14:41:40|40352.5|40312.5|40362.5|40322.5|40362.5|40322.5|40352.5|40312.5|9
1621435310000|2021-05-19 14:41:50|40367.5|40327.5|40362.5|40322.5|40372.5|40332.5|40357.5|40317.5|8
1621435320000|2021-05-19 14:42:00|40367.5|40327.5|40362.5|40322.5|40372.5|40332.5|40358.2|40318.2|7
1621435330000|2021-05-19 14:42:10|40366.9|40326.9|40362.5|40322.5|40366.9|40326.9|40362.5|40322.5|12
1621435340000|2021-05-19 14:42:20|40372.5|40332.5|40363.2|40323.2|40372.5|40332.5|40363.2|40323.2|17
1621435350000|2021-05-19 14:42:30|40362.5|40322.5|40362.5|40322.5|40362.5|40322.5|40358.2|40318.2|18
1621435360000|2021-05-19 14:42:40|40363.2|40323.2|40362.5|40322.5|40372.5|40332.5|40362.5|40322.5|19
1621435370000|2021-05-19 14:42:50|40368.2|40328.2|40362.5|40322.5|40368.2|40328.2|40362.5|40322.5|5
1621435380000|2021-05-19 14:43:00|40361.2|40321.2|40352.5|40312.5|40361.2|40321.2|40352.5|40312.5|2
1621435390000|2021-05-19 14:43:10|||||||||9
1621435400000|2021-05-19 14:43:20|40342.5|40302.5|40346.9|40306.9|40347.5|40307.5|40342.5|40302.5|15
1621435410000|2021-05-19 14:43:30|40342.5|40302.5|40346.9|40306.9|40351.9|40311.9|40342.5|40302.5|7
1621435420000|2021-05-19 14:43:40|40351.9|40311.9|40352.5|40312.5|40352.5|40312.5|40351.9|40311.9|14
1621435430000|2021-05-19 14:43:50|40348.2|40308.2|40352.5|40312.5|40352.5|40312.5|40342.5|40302.5|22
1621435440000|2021-05-19 14:44:00|40361.9|40321.9|40362.5|40322.5|40366.9|40326.9|40361.9|40321.9|14
1621435450000|2021-05-19 14:44:10|40361.9|40321.9|40362.5|40322.5|40363.2|40323.2|40361.9|40321.9|9
1621435460000|2021-05-19 14:44:20|40353.8|40313.8|40367.5|40327.5|40367.5|40327.5|40352.5|40312.5|59
1621435470000|2021-05-19 14:44:30|40363.2|40323.2|40353.8|40313.8|40363.2|40323.2|40353.8|40313.8|12
1621435480000|2021-05-19 14:44:40|40358.2|40318.2|40372.5|40332.5|40372.5|40332.5|40358.2|40318.2|13
1621435490000|2021-05-19 14:44:50|40378.2|40338.2|40391.9|40351.9|40391.9|40351.9|40372.5|40332.5|31
1621435500000|2021-05-19 14:45:00|40392.5|40352.5|40382.5|40342.5|40392.5|40352.5|40382.5|40342.5|13
1621435510000|2021-05-19 14:45:10|40372.5|40332.5|40356.9|40316.9|40372.5|40332.5|40352.5|40312.5|34
1621435520000|2021-05-19 14:45:20|40352.5|40312.5|40352.5|40312.5|40362.5|40322.5|40352.5|40312.5|10
1621435530000|2021-05-19 14:45:30|40346.9|40306.9|40342.5|40302.5|40352.5|40312.5|40342.5|40302.5|13
1621435540000|2021-05-19 14:45:40|40341.9|40301.9|40332.5|40292.5|40341.9|40301.9|40331.9|40291.9|8
1621435550000|2021-05-19 14:45:50|40331.2|40291.2|40322.5|40282.5|40331.2|40291.2|40322.5|40282.5|7
1621435560000|2021-05-19 14:46:00|40326.9|40286.9|40322.5|40282.5|40331.9|40291.9|40322.5|40282.5|9
1621435570000|2021-05-19 14:46:10|40312.5|40272.5|40308.1|40268.1|40312.5|40272.5|40308.1|40268.1|6
1621435580000|2021-05-19 14:46:20|40307.5|40267.5|40312.5|40272.5|40322.5|40282.5|40307.5|40267.5|18
1621435590000|2021-05-19 14:46:30|40303.1|40263.1|40312.5|40272.5|40312.5|40272.5|40302.5|40262.5|9
1621435600000|2021-05-19 14:46:40|40316.9|40276.9|40316.9|40276.9|40317.5|40277.5|40316.9|40276.9|9
1621435610000|2021-05-19 14:46:50|40312.5|40272.5|40322.5|40282.5|40322.5|40282.5|40312.5|40272.5|9
1621435620000|2021-05-19 14:47:00|40316.9|40276.9|40321.9|40281.9|40322.5|40282.5|40312.5|40272.5|5
1621435630000|2021-05-19 14:47:10|40322.5|40282.5|40322.5|40282.5|40322.5|40282.5|40316.9|40276.9|6
1621435640000|2021-05-19 14:47:20|40313.1|40273.1|40318.1|40278.1|40322.5|40282.5|40313.1|40273.1|9
1621435650000|2021-05-19 14:47:30|40313.1|40273.1|40308.1|40268.1|40313.1|40273.1|40302.5|40262.5|27
1621435660000|2021-05-19 14:47:40|40312.5|40272.5|40302.5|40262.5|40312.5|40272.5|40302.5|40262.5|7
1621435670000|2021-05-19 14:47:50|40301.9|40261.9|40312.5|40272.5|40312.5|40272.5|40301.9|40261.9|12
1621435680000|2021-05-19 14:48:00|||||||||2
1621435690000|2021-05-19 14:48:10|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|12
1621435700000|2021-05-19 14:48:20|40322.5|40282.5|40312.5|40272.5|40322.5|40282.5|40312.5|40272.5|4
1621435710000|2021-05-19 14:48:30|40307.5|40267.5|40312.5|40272.5|40322.5|40282.5|40307.5|40267.5|19
1621435720000|2021-05-19 14:48:40|||||||||10
1621435730000|2021-05-19 14:48:50|40302.5|40262.5|40302.5|40262.5|40302.5|40262.5|40302.5|40262.5|1
1621435740000|2021-05-19 14:49:00|40296.9|40256.9|40288.1|40248.1|40297.5|40257.5|40288.1|40248.1|58
1621435750000|2021-05-19 14:49:10|40292.5|40252.5|40292.5|40252.5|40297.5|40257.5|40287.5|40247.5|6
1621435760000|2021-05-19 14:49:20|40291.9|40251.9|40292.5|40252.5|40296.9|40256.9|40291.9|40251.9|8
1621435770000|2021-05-19 14:49:30|40291.9|40251.9|40292.5|40252.5|40292.5|40252.5|40286.9|40246.9|6
1621435780000|2021-05-19 14:49:40|40291.9|40251.9|40282.5|40242.5|40291.9|40251.9|40282.5|40242.5|0
1621435790000|2021-05-19 14:49:50|40281.9|40241.9|40273.1|40233.1|40281.9|40241.9|40273.1|40233.1|6
1621435800000|2021-05-19 14:50:00|40273.8|40233.8|40276.9|40236.9|40277.5|40237.5|40272.5|40232.5|14
1621435810000|2021-05-19 14:50:10|40282.5|40242.5|40281.9|40241.9|40282.5|40242.5|40272.5|40232.5|15
1621435820000|2021-05-19 14:50:20|40283.8|40243.8|40292.5|40252.5|40292.5|40252.5|40283.8|40243.8|20
1621435830000|2021-05-19 14:50:30|40287.5|40247.5|40283.1|40243.1|40287.5|40247.5|40278.1|40238.1|2
1621435840000|2021-05-19 14:50:40|40278.1|40238.1|40272.5|40232.5|40282.5|40242.5|40272.5|40232.5|19
1621435850000|2021-05-19 14:50:50|40277.5|40237.5|40276.8|40236.8|40277.5|40237.5|40273.1|40233.1|14
1621435860000|2021-05-19 14:51:00|40281.8|40241.8|40301.8|40261.8|40301.8|40261.8|40281.8|40241.8|4
1621435870000|2021-05-19 14:51:10|40301.2|40261.2|40306.8|40266.8|40306.8|40266.8|40301.2|40261.2|11
1621435880000|2021-05-19 14:51:20|40306.2|40266.2|40311.2|40271.2|40311.2|40271.2|40301.8|40261.8|29
1621435890000|2021-05-19 14:51:30|40311.8|40271.8|40311.8|40271.8|40311.8|40271.8|40311.8|40271.8|4
1621435900000|2021-05-19 14:51:40|40311.2|40271.2|40316.8|40276.8|40316.8|40276.8|40311.2|40271.2|9
1621435910000|2021-05-19 14:51:50|40321.2|40281.2|40311.2|40271.2|40321.8|40281.8|40311.2|40271.2|30
1621435920000|2021-05-19 14:52:00|40316.8|40276.8|40315.6|40275.6|40316.8|40276.8|40311.2|40271.2|12
1621435930000|2021-05-19 14:52:10|40311.2|40271.2|40301.2|40261.2|40311.2|40271.2|40300.6|40260.6|57
1621435940000|2021-05-19 14:52:20|40305.6|40265.6|40310.6|40270.6|40310.6|40270.6|40305.6|40265.6|8
1621435950000|2021-05-19 14:52:30|40319.3|40279.3|40349.9|40309.9|40349.9|40309.9|40319.3|40279.3|44
1621435960000|2021-05-19 14:52:40|40359.3|40319.3|40349.9|40309.9|40359.3|40319.3|40349.3|40309.3|7
1621435970000|2021-05-19 14:52:50|40345.6|40305.6|40349.9|40309.9|40349.9|40309.9|40345.6|40305.6|8
1621435980000|2021-05-19 14:53:00|40354.3|40314.3|40349.9|40309.9|40354.3|40314.3|40349.3|40309.3|3
1621435990000|2021-05-19 14:53:10|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|51
1621436000000|2021-05-19 14:53:20|40353.6|40313.6|40349.3|40309.3|40353.6|40313.6|40349.3|40309.3|14
1621436010000|2021-05-19 14:53:30|||||||||2
1621436020000|2021-05-19 14:53:40|40353.6|40313.6|40354.3|40314.3|40359.3|40319.3|40349.3|40309.3|14
1621436030000|2021-05-19 14:53:50|40359.3|40319.3|40349.9|40309.9|40359.3|40319.3|40349.3|40309.3|10
1621436040000|2021-05-19 14:54:00|40349.3|40309.3|40339.9|40299.9|40349.3|40309.3|40339.9|40299.9|5
1621436050000|2021-05-19 14:54:10|40329.9|40289.9|40329.3|40289.3|40329.9|40289.9|40329.3|40289.3|28
1621436060000|2021-05-19 14:54:20|40329.9|40289.9|40334.3|40294.3|40334.3|40294.3|40329.3|40289.3|15
1621436070000|2021-05-19 14:54:30|40329.3|40289.3|40334.3|40294.3|40339.3|40299.3|40329.3|40289.3|11
1621436080000|2021-05-19 14:54:40|40329.9|40289.9|40329.3|40289.3|40329.9|40289.9|40329.3|40289.3|22
1621436090000|2021-05-19 14:54:50|40319.9|40279.9|40319.9|40279.9|40319.9|40279.9|40319.3|40279.3|41
1621436100000|2021-05-19 14:55:00|40329.3|40289.3|40319.9|40279.9|40329.9|40289.9|40319.9|40279.9|16
1621436110000|2021-05-19 14:55:10|40324.9|40284.9|40329.9|40289.9|40329.9|40289.9|40319.9|40279.9|9
1621436120000|2021-05-19 14:55:20|40334.3|40294.3|40319.9|40279.9|40334.3|40294.3|40319.9|40279.9|4
1621436130000|2021-05-19 14:55:30|||||||||1
1621436140000|2021-05-19 14:55:40|40319.3|40279.3|40319.9|40279.9|40324.3|40284.3|40319.3|40279.3|71
1621436150000|2021-05-19 14:55:50|40324.3|40284.3|40319.9|40279.9|40324.3|40284.3|40319.9|40279.9|5
1621436160000|2021-05-19 14:56:00|40324.3|40284.3|40348|40308|40348|40308|40324.3|40284.3|33
1621436170000|2021-05-19 14:56:10|40358.6|40318.6|40348.6|40308.6|40358.6|40318.6|40348.6|40308.6|6
1621436180000|2021-05-19 14:56:20|40344.3|40304.3|40348.6|40308.6|40354.3|40314.3|40344.3|40304.3|9
1621436200000|2021-05-19 14:56:40|40388|40348|40397.3|40357.3|40397.3|40357.3|40388|40348|12
1621436210000|2021-05-19 14:56:50|40401.7|40361.7|40387.3|40347.3|40401.7|40361.7|40387.3|40347.3|13
1621436220000|2021-05-19 14:57:00|40386|40346|40377.3|40337.3|40386|40346|40368|40328|29
1621436230000|2021-05-19 14:57:10|40387.3|40347.3|40377.3|40337.3|40387.3|40347.3|40377.3|40337.3|29
1621436240000|2021-05-19 14:57:20|||||||||16
1621436250000|2021-05-19 14:57:30|40381.7|40341.7|40377.3|40337.3|40381.7|40341.7|40376.7|40336.7|37
1621436260000|2021-05-19 14:57:40|40367.3|40327.3|40367.3|40327.3|40371.7|40331.7|40367.3|40327.3|9
1621436270000|2021-05-19 14:57:50|40371.7|40331.7|40377.3|40337.3|40377.3|40337.3|40371.7|40331.7|6
1621436280000|2021-05-19 14:58:00|40367.3|40327.3|40377.3|40337.3|40377.3|40337.3|40367.3|40327.3|7
1621436290000|2021-05-19 14:58:10|40386.7|40346.7|40376.7|40336.7|40386.7|40346.7|40371.7|40331.7|147
1621436300000|2021-05-19 14:58:20|40381.7|40341.7|40377.3|40337.3|40386.7|40346.7|40377.3|40337.3|21
1621436310000|2021-05-19 14:58:30|40381.7|40341.7|40386|40346|40386|40346|40376.7|40336.7|5
1621436320000|2021-05-19 14:58:40|40385.4|40345.4|40375.4|40335.4|40386|40346|40375.4|40335.4|8
1621436330000|2021-05-19 14:58:50|40374.1|40334.1|40379.7|40339.7|40380.4|40340.4|40374.1|40334.1|12
1621436340000|2021-05-19 14:59:00|40380.4|40340.4|40385.4|40345.4|40385.4|40345.4|40375.4|40335.4|5
1621436350000|2021-05-19 14:59:10|40381|40341|40384.7|40344.7|40384.7|40344.7|40374.1|40334.1|27
1621436360000|2021-05-19 14:59:20|40380.4|40340.4|40374.7|40334.7|40380.4|40340.4|40374.1|40334.1|24
1621436370000|2021-05-19 14:59:30|40374.1|40334.1|40374.1|40334.1|40374.7|40334.7|40369.1|40329.1|2
1621436380000|2021-05-19 14:59:40|40374.7|40334.7|40369.7|40329.7|40374.7|40334.7|40369.1|40329.1|3
1621436390000|2021-05-19 14:59:50|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|27
1621436400000|2021-05-19 15:00:00|40378.5|40338.5|40382.8|40342.8|40383.5|40343.5|40378.5|40338.5|24
1621436410000|2021-05-19 15:00:10|40378.5|40338.5|40374.1|40334.1|40378.5|40338.5|40374.1|40334.1|7
1621436420000|2021-05-19 15:00:20|40373.5|40333.5|40373.5|40333.5|40392.8|40352.8|40372.8|40332.8|54
1621436430000|2021-05-19 15:00:30|40377.8|40337.8|40372.8|40332.8|40377.8|40337.8|40372.8|40332.8|2
1621436440000|2021-05-19 15:00:40|40362.8|40322.8|40362.8|40322.8|40372.8|40332.8|40362.8|40322.8|34
1621436450000|2021-05-19 15:00:50|40363.4|40323.4|40362.2|40322.2|40367.8|40327.8|40362.2|40322.2|6
1621436460000|2021-05-19 15:01:00|40362.8|40322.8|40382.8|40342.8|40382.8|40342.8|40362.8|40322.8|24
1621436470000|2021-05-19 15:01:10|40387.8|40347.8|40382.2|40342.2|40392.2|40352.2|40382.2|40342.2|14
1621436480000|2021-05-19 15:01:20|40382.8|40342.8|40392.2|40352.2|40392.2|40352.2|40382.2|40342.2|6
1621436490000|2021-05-19 15:01:30|40387.8|40347.8|40367.2|40327.2|40387.8|40347.8|40362.8|40322.8|25
1621436500000|2021-05-19 15:01:40|40367.8|40327.8|40372.8|40332.8|40373.4|40333.4|40362.8|40322.8|3
1621436510000|2021-05-19 15:01:50|40362.8|40322.8|40368.4|40328.4|40372.8|40332.8|40362.8|40322.8|14
1621436520000|2021-05-19 15:02:00|40372.8|40332.8|40377.8|40337.8|40377.8|40337.8|40368.4|40328.4|8
1621436530000|2021-05-19 15:02:10|40373.4|40333.4|40372.8|40332.8|40377.8|40337.8|40363.4|40323.4|14
1621436540000|2021-05-19 15:02:20|40362.8|40322.8|40367.8|40327.8|40372.8|40332.8|40362.8|40322.8|10
1621436550000|2021-05-19 15:02:30|40363.4|40323.4|40367.8|40327.8|40367.8|40327.8|40363.4|40323.4|2
1621436560000|2021-05-19 15:02:40|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40352.8|40312.8|13
1621436570000|2021-05-19 15:02:50|40364.1|40324.1|40373.4|40333.4|40373.4|40333.4|40358.4|40318.4|11
1621436580000|2021-05-19 15:03:00|40372.8|40332.8|40354.1|40314.1|40373.4|40333.4|40354.1|40314.1|4
1621436590000|2021-05-19 15:03:10|40359.1|40319.1|40369.1|40329.1|40369.1|40329.1|40357.8|40317.8|9
1621436600000|2021-05-19 15:03:20|40364.7|40324.7|40354.7|40314.7|40364.7|40324.7|40354.7|40314.7|20
1621436610000|2021-05-19 15:03:30|40359.1|40319.1|40363.4|40323.4|40363.4|40323.4|40354.7|40314.7|2
1621436620000|2021-05-19 15:03:40|40359.1|40319.1|40358.4|40318.4|40363.4|40323.4|40353.4|40313.4|4
1621436630000|2021-05-19 15:03:50|40359.1|40319.1|40354.1|40314.1|40359.1|40319.1|40354.1|40314.1|3
1621436640000|2021-05-19 15:04:00|40362.8|40322.8|40383.4|40343.4|40383.4|40343.4|40362.8|40322.8|24
1621436650000|2021-05-19 15:04:10|40389.1|40349.1|40384.1|40344.1|40393.4|40353.4|40383.4|40343.4|11
1621436660000|2021-05-19 15:04:20|40383.4|40343.4|40389.1|40349.1|40393.4|40353.4|40383.4|40343.4|8
1621436670000|2021-05-19 15:04:30|40384.1|40344.1|40394.7|40354.7|40394.7|40354.7|40384.1|40344.1|19
1621436680000|2021-05-19 15:04:40|40389.7|40349.7|40384.7|40344.7|40389.7|40349.7|40384.7|40344.7|14
1621436690000|2021-05-19 15:04:50|40389.1|40349.1|40384.7|40344.7|40389.1|40349.1|40384.7|40344.7|7
1621436700000|2021-05-19 15:05:00|40389.1|40349.1|40394.1|40354.1|40403.4|40363.4|40388.4|40348.4|25
1621436710000|2021-05-19 15:05:10|40394.7|40354.7|40393.4|40353.4|40397.8|40357.8|40384.7|40344.7|23
1621436720000|2021-05-19 15:05:20|40397.8|40357.8|40394.7|40354.7|40403.4|40363.4|40394.1|40354.1|11
1621436730000|2021-05-19 15:05:30|40394.1|40354.1|40394.7|40354.7|40394.7|40354.7|40394.1|40354.1|0
1621436740000|2021-05-19 15:05:40|40384.7|40344.7|40379.7|40339.7|40384.7|40344.7|40374.7|40334.7|9
1621436750000|2021-05-19 15:05:50|40374.7|40334.7|40384.7|40344.7|40384.7|40344.7|40374.7|40334.7|2
1621436760000|2021-05-19 15:06:00|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40383.4|40343.4|6
1621436770000|2021-05-19 15:06:10|40379.7|40339.7|40364.1|40324.1|40379.7|40339.7|40364.1|40324.1|19
1621436780000|2021-05-19 15:06:20|||||||||20
1621436790000|2021-05-19 15:06:30|40369.1|40329.1|40374.7|40334.7|40379.7|40339.7|40369.1|40329.1|14
1621436800000|2021-05-19 15:06:40|40374.1|40334.1|40354.7|40314.7|40374.7|40334.7|40354.7|40314.7|33
1621436810000|2021-05-19 15:06:50|40349.7|40309.7|40354.7|40314.7|40354.7|40314.7|40349.7|40309.7|4
1621436820000|2021-05-19 15:07:00|40354.1|40314.1|40364.7|40324.7|40369.7|40329.7|40344.7|40304.7|32
1621436830000|2021-05-19 15:07:10|40374.1|40334.1|40374.1|40334.1|40374.1|40334.1|40364.7|40324.7|14
1621436840000|2021-05-19 15:07:20|40374.7|40334.7|40364.7|40324.7|40374.7|40334.7|40364.7|40324.7|9
1621436850000|2021-05-19 15:07:30|40369.1|40329.1|40369.1|40329.1|40374.7|40334.7|40364.7|40324.7|2
1621436860000|2021-05-19 15:07:40|40369.7|40329.7|40355.4|40315.4|40374.1|40334.1|40355.4|40315.4|22
1621436870000|2021-05-19 15:07:50|40356|40316|40365.4|40325.4|40365.4|40325.4|40356|40316|47
1621436880000|2021-05-19 15:08:00|40364.7|40324.7|40360.4|40320.4|40369.7|40329.7|40360.4|40320.4|8
1621436890000|2021-05-19 15:08:10|40369.1|40329.1|40369.7|40329.7|40374.7|40334.7|40364.7|40324.7|9
1621436900000|2021-05-19 15:08:20|40374.1|40334.1|40374.7|40334.7|40384.7|40344.7|40374.1|40334.1|24
1621436910000|2021-05-19 15:08:30|40369.7|40329.7|40375.4|40335.4|40384.7|40344.7|40366|40326|14
1621436920000|2021-05-19 15:08:40|40374.7|40334.7|40364.7|40324.7|40374.7|40334.7|40360.4|40320.4|4
1621436930000|2021-05-19 15:08:50|40360.4|40320.4|40356|40316|40360.4|40320.4|40355.4|40315.4|16
1621436940000|2021-05-19 15:09:00|40346.6|40306.6|40336.6|40296.6|40346.6|40306.6|40336.6|40296.6|16
1621436950000|2021-05-19 15:09:10|40332.3|40292.3|40336.6|40296.6|40337.3|40297.3|40327.3|40287.3|26
1621436960000|2021-05-19 15:09:20|40331.6|40291.6|40366|40326|40371|40331|40327.9|40287.9|9
1621436970000|2021-05-19 15:09:30|40370.3|40330.3|40404.7|40364.7|40404.7|40364.7|40366|40326|13
1621436980000|2021-05-19 15:09:40|40404.1|40364.1|40404.7|40364.7|40405.3|40365.3|40404.1|40364.1|16
1621436990000|2021-05-19 15:09:50|40404.1|40364.1|40389.1|40349.1|40404.1|40364.1|40384.1|40344.1|9
1621437000000|2021-05-19 15:10:00|40394.1|40354.1|40393.4|40353.4|40394.1|40354.1|40389.1|40349.1|33
1621437010000|2021-05-19 15:10:10|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|40395.3|40355.3|0
1621437020000|2021-05-19 15:10:20|40394.7|40354.7|40414.7|40374.7|40414.7|40374.7|40394.7|40354.7|48
1621437030000|2021-05-19 15:10:30|40414.1|40374.1|40419.1|40379.1|40419.1|40379.1|40409.7|40369.7|9
1621437040000|2021-05-19 15:10:40|40414.7|40374.7|40410.3|40370.3|40414.7|40374.7|40409.7|40369.7|7
1621437050000|2021-05-19 15:10:50|40414.7|40374.7|40443.4|40403.4|40443.4|40403.4|40410.3|40370.3|100
1621437060000|2021-05-19 15:11:00|40444.1|40404.1|40454.7|40414.7|40454.7|40414.7|40444.1|40404.1|2
1621437070000|2021-05-19 15:11:10|40464.1|40424.1|40474.1|40434.1|40474.1|40434.1|40463.4|40423.4|30
1621437080000|2021-05-19 15:11:20|40472.8|40432.8|40464.1|40424.1|40473.4|40433.4|40464.1|40424.1|4
1621437090000|2021-05-19 15:11:30|40454.7|40414.7|40472.8|40432.8|40472.8|40432.8|40454.1|40414.1|45
1621437100000|2021-05-19 15:11:40|40468.4|40428.4|40468.4|40428.4|40468.4|40428.4|40468.4|40428.4|2
1621437110000|2021-05-19 15:11:50|40473.4|40433.4|40483.4|40443.4|40483.4|40443.4|40472.8|40432.8|23
1621437120000|2021-05-19 15:12:00|40464.1|40424.1|40473.4|40433.4|40473.4|40433.4|40463.4|40423.4|6
1621437130000|2021-05-19 15:12:10|40483.4|40443.4|40478.4|40438.4|40483.4|40443.4|40478.4|40438.4|3
1621437140000|2021-05-19 15:12:20|40474|40434|40484.7|40444.7|40493.4|40453.4|40474|40434|19
1621437150000|2021-05-19 15:12:30|40484|40444|40474.7|40434.7|40484|40444|40474.7|40434.7|1
1621437160000|2021-05-19 15:12:40|40479|40439|40479|40439|40484|40444|40474.7|40434.7|3
1621437170000|2021-05-19 15:12:50|40475.3|40435.3|40474.7|40434.7|40475.3|40435.3|40470.3|40430.3|5
1621437180000|2021-05-19 15:13:00|||||||||1
1621437190000|2021-05-19 15:13:10|40479|40439|40474.7|40434.7|40479|40439|40474.7|40434.7|8
1621437200000|2021-05-19 15:13:20|40470.3|40430.3|40464.7|40424.7|40470.3|40430.3|40456|40416|12
1621437210000|2021-05-19 15:13:30|40474.7|40434.7|40475.3|40435.3|40476|40436|40470.3|40430.3|12
1621437220000|2021-05-19 15:13:40|40471|40431|40475.3|40435.3|40476|40436|40466|40426|14
1621437230000|2021-05-19 15:13:50|40480.3|40440.3|40485.3|40445.3|40486|40446|40480.3|40440.3|8
1621437240000|2021-05-19 15:14:00|40486|40446|40495.3|40455.3|40496|40456|40486|40446|7
1621437250000|2021-05-19 15:14:10|40504.7|40464.7|40520.3|40480.3|40524|40484|40504.7|40464.7|32
1621437260000|2021-05-19 15:14:20|40524.7|40484.7|40510.3|40470.3|40524.7|40484.7|40510.3|40470.3|6
1621437270000|2021-05-19 15:14:30|40511|40471|40510.3|40470.3|40520.3|40480.3|40510.3|40470.3|4
1621437280000|2021-05-19 15:14:40|40506|40466|40506|40466|40515.3|40475.3|40506|40466|9
1621437290000|2021-05-19 15:14:50|40510.3|40470.3|40496|40456|40510.3|40470.3|40496|40456|6
1621437300000|2021-05-19 15:15:00|40500.3|40460.3|40501|40461|40506|40466|40500.3|40460.3|8
1621437310000|2021-05-19 15:15:10|40501.6|40461.6|40501.6|40461.6|40501.6|40461.6|40501.6|40461.6|0
1621437320000|2021-05-19 15:15:20|40497.3|40457.3|40506|40466|40506|40466|40496.6|40456.6|19
1621437330000|2021-05-19 15:15:30|40510.3|40470.3|40501|40461|40510.3|40470.3|40496.6|40456.6|28
1621437340000|2021-05-19 15:15:40|40506|40466|40496|40456|40506|40466|40496|40456|3
1621437350000|2021-05-19 15:15:50|40501|40461|40496|40456|40501|40461|40496|40456|1
1621437360000|2021-05-19 15:16:00|40500.3|40460.3|40506|40466|40506|40466|40496|40456|18
1621437370000|2021-05-19 15:16:10|40510.3|40470.3|40506|40466|40510.3|40470.3|40506|40466|8
1621437380000|2021-05-19 15:16:20|40510.3|40470.3|40515.3|40475.3|40515.3|40475.3|40506|40466|4
1621437390000|2021-05-19 15:16:30|40516|40476|40506|40466|40516|40476|40506|40466|9
1621437400000|2021-05-19 15:16:40|40505.3|40465.3|40506|40466|40506|40466|40496|40456|4
1621437410000|2021-05-19 15:16:50|40510.3|40470.3|40505.3|40465.3|40516|40476|40505.3|40465.3|1
1621437420000|2021-05-19 15:17:00|40501|40461|40506|40466|40506|40466|40496|40456|9
1621437430000|2021-05-19 15:17:10|40510.3|40470.3|40520.3|40480.3|40520.3|40480.3|40510.3|40470.3|16
1621437440000|2021-05-19 15:17:20|40516|40476|40536|40496|40536|40496|40516|40476|3
1621437450000|2021-05-19 15:17:30|40541.6|40501.6|40546|40506|40550.3|40510.3|40541|40501|51
1621437460000|2021-05-19 15:17:40|40546.6|40506.6|40556|40516|40556|40516|40546.6|40506.6|5
1621437470000|2021-05-19 15:17:50|40555.3|40515.3|40551|40511|40555.3|40515.3|40551|40511|4
1621437480000|2021-05-19 15:18:00|40546.6|40506.6|40546.6|40506.6|40551|40511|40546.6|40506.6|8
1621437490000|2021-05-19 15:18:10|40551|40511|40556|40516|40556|40516|40551|40511|7
1621437500000|2021-05-19 15:18:20|40565.3|40525.3|40560.3|40520.3|40565.3|40525.3|40555.3|40515.3|16
1621437510000|2021-05-19 15:18:30|40556|40516|40556|40516|40560.3|40520.3|40555.3|40515.3|0
1621437520000|2021-05-19 15:18:40|40560.3|40520.3|40551|40511|40560.3|40520.3|40551|40511|4
1621437530000|2021-05-19 15:18:50|40546.6|40506.6|40545.3|40505.3|40551|40511|40545.3|40505.3|2
1621437540000|2021-05-19 15:19:00|40536|40496|40535.3|40495.3|40536|40496|40520.3|40480.3|34
1621437550000|2021-05-19 15:19:10|40530.3|40490.3|40530.3|40490.3|40530.3|40490.3|40530.3|40490.3|2
1621437560000|2021-05-19 15:19:20|40526|40486|40516|40476|40526|40486|40510.3|40470.3|14
1621437570000|2021-05-19 15:19:30|40515.3|40475.3|40501.6|40461.6|40515.3|40475.3|40496|40456|5
1621437580000|2021-05-19 15:19:40|40506|40466|40501|40461|40506|40466|40496.6|40456.6|4
1621437590000|2021-05-19 15:19:50|40496.6|40456.6|40481|40441|40496.6|40456.6|40481|40441|3
1621437600000|2021-05-19 15:20:00|40486|40446|40491.6|40451.6|40506|40466|40486|40446|15
1621437610000|2021-05-19 15:20:10|40491|40451|40486|40446|40491|40451|40476.6|40436.6|9
1621437620000|2021-05-19 15:20:20|40481.6|40441.6|40476.6|40436.6|40481.6|40441.6|40476.6|40436.6|2
1621437630000|2021-05-19 15:20:30|40472.2|40432.2|40462.9|40422.9|40476.6|40436.6|40462.9|40422.9|9
1621437640000|2021-05-19 15:20:40|40462.2|40422.2|40461.6|40421.6|40467.2|40427.2|40457.2|40417.2|7
1621437650000|2021-05-19 15:20:50|40467.2|40427.2|40462.2|40422.2|40467.2|40427.2|40462.2|40422.2|0
1621437660000|2021-05-19 15:21:00|40462.9|40422.9|40481.6|40441.6|40481.6|40441.6|40462.9|40422.9|8
1621437670000|2021-05-19 15:21:10|40477.2|40437.2|40481.6|40441.6|40481.6|40441.6|40477.2|40437.2|4
1621437680000|2021-05-19 15:21:20|40477.2|40437.2|40477.2|40437.2|40477.2|40437.2|40477.2|40437.2|0
1621437690000|2021-05-19 15:21:30|40472.9|40432.9|40467.2|40427.2|40476|40436|40467.2|40427.2|7
1621437700000|2021-05-19 15:21:40|40461.6|40421.6|40452.9|40412.9|40461.6|40421.6|40452.2|40412.2|28
1621437710000|2021-05-19 15:21:50|40456.6|40416.6|40451.6|40411.6|40457.2|40417.2|40451.6|40411.6|2
1621437720000|2021-05-19 15:22:00|40447.2|40407.2|40447.2|40407.2|40451.6|40411.6|40447.2|40407.2|12
1621437730000|2021-05-19 15:22:10|40451.6|40411.6|40452.2|40412.2|40457.2|40417.2|40447.2|40407.2|5
1621437740000|2021-05-19 15:22:20|40447.9|40407.9|40451.6|40411.6|40451.6|40411.6|40447.2|40407.2|9
1621437750000|2021-05-19 15:22:30|40455.9|40415.9|40465.9|40425.9|40465.9|40425.9|40455.9|40415.9|19
1621437760000|2021-05-19 15:22:40|40461.6|40421.6|40465.9|40425.9|40465.9|40425.9|40461.6|40421.6|3
1621437770000|2021-05-19 15:22:50|40466.6|40426.6|40456.6|40416.6|40466.6|40426.6|40456.6|40416.6|5
1621437780000|2021-05-19 15:23:00|40455.9|40415.9|40455.9|40415.9|40456.6|40416.6|40447.2|40407.2|6
1621437790000|2021-05-19 15:23:10|40451.6|40411.6|40461.6|40421.6|40461.6|40421.6|40451.6|40411.6|2
1621437800000|2021-05-19 15:23:20|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|0
1621437810000|2021-05-19 15:23:30|40452.2|40412.2|40451.6|40411.6|40452.2|40412.2|40451.6|40411.6|4
1621437820000|2021-05-19 15:23:40|40455.9|40415.9|40451.6|40411.6|40455.9|40415.9|40447.2|40407.2|3
1621437830000|2021-05-19 15:23:50|40447.2|40407.2|40461.6|40421.6|40461.6|40421.6|40447.2|40407.2|9
1621437840000|2021-05-19 15:24:00|40457.2|40417.2|40461.6|40421.6|40461.6|40421.6|40457.2|40417.2|3
1621437850000|2021-05-19 15:24:10|40465.9|40425.9|40447.2|40407.2|40465.9|40425.9|40447.2|40407.2|11
1621437860000|2021-05-19 15:24:20|40451.6|40411.6|40465.9|40425.9|40465.9|40425.9|40451.6|40411.6|5
1621437870000|2021-05-19 15:24:30|40461.6|40421.6|40461.6|40421.6|40461.6|40421.6|40461.6|40421.6|4
1621437880000|2021-05-19 15:24:40|40456.6|40416.6|40441.6|40401.6|40456.6|40416.6|40437.2|40397.2|27
1621437890000|2021-05-19 15:24:50|40437.2|40397.2|40437.2|40397.2|40446.6|40406.6|40437.2|40397.2|6
1621437900000|2021-05-19 15:25:00|40441.6|40401.6|40441.6|40401.6|40441.6|40401.6|40441.6|40401.6|5
1621437910000|2021-05-19 15:25:10|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40427.2|40387.2|6
1621437920000|2021-05-19 15:25:20|40441.6|40401.6|40446.6|40406.6|40446.6|40406.6|40441.6|40401.6|12
1621437930000|2021-05-19 15:25:30|40450.9|40410.9|40455.9|40415.9|40456.6|40416.6|40447.2|40407.2|12
1621437940000|2021-05-19 15:25:40|40451.6|40411.6|40451.6|40411.6|40451.6|40411.6|40451.6|40411.6|1
1621437950000|2021-05-19 15:25:50|40427.9|40387.9|40427.2|40387.2|40432.9|40392.9|40427.2|40387.2|122
1621437960000|2021-05-19 15:26:00|40422.9|40382.9|40417.2|40377.2|40422.9|40382.9|40417.2|40377.2|10
1621437970000|2021-05-19 15:26:10|40422.2|40382.2|40416.6|40376.6|40422.2|40382.2|40407.2|40367.2|16
1621437980000|2021-05-19 15:26:20|40407.2|40367.2|40406.6|40366.6|40411.6|40371.6|40406.6|40366.6|5
1621437990000|2021-05-19 15:26:30|||||||||1
1621438000000|2021-05-19 15:26:40|40415.3|40375.3|40411.6|40371.6|40417.2|40377.2|40411.6|40371.6|10
1621438010000|2021-05-19 15:26:50|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|3
1621438020000|2021-05-19 15:27:00|40406.6|40366.6|40425.9|40385.9|40425.9|40385.9|40406.6|40366.6|11
1621438030000|2021-05-19 15:27:10|40420.3|40380.3|40435.9|40395.9|40445.3|40405.3|40415.9|40375.9|8
1621438040000|2021-05-19 15:27:20|40444.6|40404.6|40460.3|40420.3|40460.3|40420.3|40444.6|40404.6|10
1621438050000|2021-05-19 15:27:30|40455.9|40415.9|40450.3|40410.3|40455.9|40415.9|40445.9|40405.9|7
1621438060000|2021-05-19 15:27:40|40445.9|40405.9|40450.3|40410.3|40450.3|40410.3|40435.9|40395.9|12
1621438070000|2021-05-19 15:27:50|40450.9|40410.9|40445.9|40405.9|40450.9|40410.9|40445.9|40405.9|2
1621438080000|2021-05-19 15:28:00|40441.6|40401.6|40427.2|40387.2|40441.6|40401.6|40422.2|40382.2|24
1621438090000|2021-05-19 15:28:10|40422.9|40382.9|40412.9|40372.9|40422.9|40382.9|40412.9|40372.9|6
1621438100000|2021-05-19 15:28:20|40412.2|40372.2|40397.2|40357.2|40412.2|40372.2|40397.2|40357.2|11
1621438110000|2021-05-19 15:28:30|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|4
1621438120000|2021-05-19 15:28:40|40402.2|40362.2|40402.2|40362.2|40402.2|40362.2|40397.2|40357.2|7
1621438130000|2021-05-19 15:28:50|40397.2|40357.2|40401.6|40361.6|40401.6|40361.6|40397.2|40357.2|2
1621438140000|2021-05-19 15:29:00|40397.2|40357.2|40387.2|40347.2|40397.2|40357.2|40387.2|40347.2|14
1621438150000|2021-05-19 15:29:10|40382.9|40342.9|40397.2|40357.2|40397.2|40357.2|40382.9|40342.9|10
1621438160000|2021-05-19 15:29:20|40401.6|40361.6|40401.6|40361.6|40401.6|40361.6|40397.2|40357.2|4
1621438170000|2021-05-19 15:29:30|40397.2|40357.2|40405.9|40365.9|40405.9|40365.9|40397.2|40357.2|8
1621438180000|2021-05-19 15:29:40|40397.9|40357.9|40407.2|40367.2|40407.2|40367.2|40397.2|40357.2|7
1621438190000|2021-05-19 15:29:50|40406.6|40366.6|40397.2|40357.2|40406.6|40366.6|40397.2|40357.2|3
1621438200000|2021-05-19 15:30:00|40392.9|40352.9|40383.5|40343.5|40392.9|40352.9|40383.5|40343.5|8
1621438210000|2021-05-19 15:30:10|40384.2|40344.2|40383.5|40343.5|40384.2|40344.2|40383.5|40343.5|1
1621438220000|2021-05-19 15:30:20|40378.5|40338.5|40378.5|40338.5|40388.5|40348.5|40378.5|40338.5|5
1621438230000|2021-05-19 15:30:30|40377.9|40337.9|40378.5|40338.5|40382.9|40342.9|40367.9|40327.9|27
1621438240000|2021-05-19 15:30:40|40382.9|40342.9|40369.2|40329.2|40382.9|40342.9|40369.2|40329.2|3
1621438250000|2021-05-19 15:30:50|40373.5|40333.5|40368.5|40328.5|40373.5|40333.5|40368.5|40328.5|11
1621438260000|2021-05-19 15:31:00|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|7
1621438270000|2021-05-19 15:31:10|40374.1|40334.1|40368.5|40328.5|40374.1|40334.1|40368.5|40328.5|4
1621438280000|2021-05-19 15:31:20|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|8
1621438290000|2021-05-19 15:31:30|40377.9|40337.9|40392.9|40352.9|40397.2|40357.2|40373.5|40333.5|41
1621438300000|2021-05-19 15:31:40|40388.5|40348.5|40378.5|40338.5|40388.5|40348.5|40378.5|40338.5|7
1621438310000|2021-05-19 15:31:50|40372.9|40332.9|40368.5|40328.5|40372.9|40332.9|40368.5|40328.5|4
1621438320000|2021-05-19 15:32:00|40367.9|40327.9|40358.5|40318.5|40367.9|40327.9|40358.5|40318.5|5
1621438330000|2021-05-19 15:32:10|40357.9|40317.9|40347.9|40307.9|40358.5|40318.5|40347.9|40307.9|8
1621438340000|2021-05-19 15:32:20|40337.9|40297.9|40342.9|40302.9|40347.2|40307.2|40337.9|40297.9|30
1621438350000|2021-05-19 15:32:30|40338.5|40298.5|40338.5|40298.5|40348.5|40308.5|40338.5|40298.5|6
1621438360000|2021-05-19 15:32:40|40334.1|40294.1|40328.5|40288.5|40338.5|40298.5|40328.5|40288.5|6
1621438370000|2021-05-19 15:32:50|40329.1|40289.1|40324.1|40284.1|40329.1|40289.1|40318.5|40278.5|22
1621438380000|2021-05-19 15:33:00|40323.5|40283.5|40323.5|40283.5|40323.5|40283.5|40317.9|40277.9|11
1621438390000|2021-05-19 15:33:10|40319.1|40279.1|40308.5|40268.5|40319.1|40279.1|40308.5|40268.5|12
1621438400000|2021-05-19 15:33:20|40303.5|40263.5|40299.1|40259.1|40303.5|40263.5|40299.1|40259.1|12
1621438410000|2021-05-19 15:33:30|40303.5|40263.5|40299.1|40259.1|40304.1|40264.1|40299.1|40259.1|6
1621438420000|2021-05-19 15:33:40|40303.5|40263.5|40308.5|40268.5|40308.5|40268.5|40303.5|40263.5|14
1621438430000|2021-05-19 15:33:50|40309.1|40269.1|40314.1|40274.1|40319.1|40279.1|40309.1|40269.1|9
1621438440000|2021-05-19 15:34:00|40318.5|40278.5|40309.8|40269.8|40322.8|40282.8|40309.8|40269.8|10
1621438450000|2021-05-19 15:34:10|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|40313.5|40273.5|5
1621438460000|2021-05-19 15:34:20|40308.5|40268.5|40299.1|40259.1|40309.1|40269.1|40299.1|40259.1|8
1621438470000|2021-05-19 15:34:30|||||||||11
1621438480000|2021-05-19 15:34:40|40299.8|40259.8|40299.8|40259.8|40299.8|40259.8|40299.8|40259.8|4
1621438490000|2021-05-19 15:34:50|40299.1|40259.1|40304.1|40264.1|40304.1|40264.1|40299.1|40259.1|8
1621438500000|2021-05-19 15:35:00|40309.1|40269.1|40318.5|40278.5|40318.5|40278.5|40309.1|40269.1|24
1621438510000|2021-05-19 15:35:10|||||||||3
1621438520000|2021-05-19 15:35:20|40319.1|40279.1|40323.5|40283.5|40328.5|40288.5|40319.1|40279.1|16
1621438530000|2021-05-19 15:35:30|40319.1|40279.1|40337.8|40297.8|40337.8|40297.8|40319.1|40279.1|26
1621438540000|2021-05-19 15:35:40|40333.5|40293.5|40328.5|40288.5|40337.8|40297.8|40327.8|40287.8|11
1621438550000|2021-05-19 15:35:50|40329.1|40289.1|40347.8|40307.8|40348.5|40308.5|40329.1|40289.1|36
1621438560000|2021-05-19 15:36:00|||||||||6
1621438570000|2021-05-19 15:36:10|40349.1|40309.1|40377.8|40337.8|40377.8|40337.8|40349.1|40309.1|44
1621438580000|2021-05-19 15:36:20|40377.2|40337.2|40367.2|40327.2|40377.2|40337.2|40367.2|40327.2|24
1621438590000|2021-05-19 15:36:30|40367.8|40327.8|40367.2|40327.2|40367.8|40327.8|40367.2|40327.2|6
1621438600000|2021-05-19 15:36:40|40367.8|40327.8|40367.2|40327.2|40367.8|40327.8|40367.2|40327.2|0
1621438610000|2021-05-19 15:36:50|40367.8|40327.8|40377.2|40337.2|40377.2|40337.2|40367.2|40327.2|9
1621438620000|2021-05-19 15:37:00|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|6
1621438630000|2021-05-19 15:37:10|40387.2|40347.2|40387.2|40347.2|40397.2|40357.2|40387.2|40347.2|9
1621438640000|2021-05-19 15:37:20|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|40377.2|40337.2|9
1621438650000|2021-05-19 15:37:30|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|5
1621438660000|2021-05-19 15:37:40|40367.8|40327.8|40367.2|40327.2|40367.8|40327.8|40367.2|40327.2|0
1621438670000|2021-05-19 15:37:50|40372.2|40332.2|40372.2|40332.2|40372.2|40332.2|40371.5|40331.5|1
1621438680000|2021-05-19 15:38:00|40367.2|40327.2|40376.5|40336.5|40376.5|40336.5|40367.2|40327.2|8
1621438690000|2021-05-19 15:38:10|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|5
1621438700000|2021-05-19 15:38:20|40365.9|40325.9|40366.5|40326.5|40366.5|40326.5|40357.2|40317.2|18
1621438710000|2021-05-19 15:38:30|||||||||2
1621438720000|2021-05-19 15:38:40|40367.8|40327.8|40376.5|40336.5|40376.5|40336.5|40367.2|40327.2|16
1621438730000|2021-05-19 15:38:50|40386.5|40346.5|40381.5|40341.5|40386.5|40346.5|40381.5|40341.5|29
1621438740000|2021-05-19 15:39:00|40377.2|40337.2|40367.2|40327.2|40377.2|40337.2|40367.2|40327.2|4
1621438750000|2021-05-19 15:39:10|40366.5|40326.5|40400.2|40360.2|40400.2|40360.2|40366.5|40326.5|14
1621438760000|2021-05-19 15:39:20|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|0
1621438770000|2021-05-19 15:39:30|40415.9|40375.9|40415.9|40375.9|40415.9|40375.9|40415.9|40375.9|6
1621438780000|2021-05-19 15:39:40|40425.2|40385.2|40405.2|40365.2|40425.2|40385.2|40405.2|40365.2|20
1621438790000|2021-05-19 15:39:50|40395.9|40355.9|40395.9|40355.9|40400.2|40360.2|40395.2|40355.2|16
1621438800000|2021-05-19 15:40:00|40395.2|40355.2|40423.9|40383.9|40430.2|40390.2|40395.2|40355.2|36
1621438810000|2021-05-19 15:40:10|40424.6|40384.6|40409.6|40369.6|40424.6|40384.6|40409.6|40369.6|6
1621438820000|2021-05-19 15:40:20|40405.2|40365.2|40419.6|40379.6|40419.6|40379.6|40404.6|40364.6|3
1621438830000|2021-05-19 15:40:30|40418.9|40378.9|40434.6|40394.6|40443.9|40403.9|40418.9|40378.9|12
1621438840000|2021-05-19 15:40:40|40438.9|40398.9|40438.9|40398.9|40438.9|40398.9|40438.9|40398.9|0
1621438850000|2021-05-19 15:40:50|40434.6|40394.6|40418.9|40378.9|40438.9|40398.9|40418.9|40378.9|7
1621438860000|2021-05-19 15:41:00|40423.9|40383.9|40418.9|40378.9|40428.9|40388.9|40418.9|40378.9|17
1621438870000|2021-05-19 15:41:10|40414.6|40374.6|40414.6|40374.6|40418.9|40378.9|40414.6|40374.6|0
1621438880000|2021-05-19 15:41:20|40413.9|40373.9|40413.9|40373.9|40413.9|40373.9|40413.9|40373.9|0
1621438890000|2021-05-19 15:41:30|40398.9|40358.9|40403.9|40363.9|40403.9|40363.9|40395.2|40355.2|15
1621438900000|2021-05-19 15:41:40|40399.6|40359.6|40403.9|40363.9|40403.9|40363.9|40394.6|40354.6|5
1621438910000|2021-05-19 15:41:50|||||||||1
1621438920000|2021-05-19 15:42:00|40394.6|40354.6|40394.6|40354.6|40394.6|40354.6|40394.6|40354.6|3
1621438930000|2021-05-19 15:42:10|||||||||4
1621438940000|2021-05-19 15:42:20|||||||||4
1621438950000|2021-05-19 15:42:30|40395.2|40355.2|40403.9|40363.9|40403.9|40363.9|40394.6|40354.6|21
1621438960000|2021-05-19 15:42:40|40394.6|40354.6|40388.9|40348.9|40394.6|40354.6|40388.9|40348.9|6
1621438970000|2021-05-19 15:42:50|40384.6|40344.6|40384.6|40344.6|40384.6|40344.6|40384.6|40344.6|0
1621438980000|2021-05-19 15:43:00|40383.9|40343.9|40369.6|40329.6|40383.9|40343.9|40369.6|40329.6|12
1621438990000|2021-05-19 15:43:10|40365.2|40325.2|40360.2|40320.2|40365.2|40325.2|40360.2|40320.2|5
1621439000000|2021-05-19 15:43:20|40359.6|40319.6|40345.9|40305.9|40359.6|40319.6|40345.9|40305.9|6
1621439010000|2021-05-19 15:43:30|40346.5|40306.5|40341.5|40301.5|40346.5|40306.5|40341.5|40301.5|6
1621439020000|2021-05-19 15:43:40|40337.2|40297.2|40345.9|40305.9|40345.9|40305.9|40335.9|40295.9|16
1621439030000|2021-05-19 15:43:50|40355.2|40315.2|40350.9|40310.9|40355.2|40315.2|40350.9|40310.9|22
1621439040000|2021-05-19 15:44:00|40346.5|40306.5|40355.9|40315.9|40355.9|40315.9|40345.9|40305.9|4
1621439050000|2021-05-19 15:44:10|40355.2|40315.2|40345.9|40305.9|40355.2|40315.2|40345.2|40305.2|1
1621439060000|2021-05-19 15:44:20|40345.2|40305.2|40345.9|40305.9|40346.5|40306.5|40345.2|40305.2|5
1621439070000|2021-05-19 15:44:30|40345.2|40305.2|40345.2|40305.2|40345.2|40305.2|40335.9|40295.9|8
1621439080000|2021-05-19 15:44:40|40350.9|40310.9|40350.2|40310.2|40355.2|40315.2|40345.2|40305.2|5
1621439090000|2021-05-19 15:44:50|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|0
1621439100000|2021-05-19 15:45:00|40335.2|40295.2|40345.9|40305.9|40345.9|40305.9|40335.2|40295.2|16
1621439110000|2021-05-19 15:45:10|40346.5|40306.5|40355.9|40315.9|40355.9|40315.9|40345.9|40305.9|14
1621439120000|2021-05-19 15:45:20|40350.9|40310.9|40355.9|40315.9|40355.9|40315.9|40350.9|40310.9|4
1621439130000|2021-05-19 15:45:30|||||||||6
1621439140000|2021-05-19 15:45:40|40346.5|40306.5|40351.5|40311.5|40355.9|40315.9|40346.5|40306.5|25
1621439150000|2021-05-19 15:45:50|40355.9|40315.9|40346.5|40306.5|40356.5|40316.5|40346.5|40306.5|8
1621439160000|2021-05-19 15:46:00|40351.5|40311.5|40351.5|40311.5|40355.9|40315.9|40346.5|40306.5|25
1621439170000|2021-05-19 15:46:10|40352.2|40312.2|40356.5|40316.5|40356.5|40316.5|40351.5|40311.5|2
1621439180000|2021-05-19 15:46:20|40357.2|40317.2|40367.2|40327.2|40367.2|40327.2|40356.5|40316.5|19
1621439190000|2021-05-19 15:46:30|40368.5|40328.5|40371.5|40331.5|40377.2|40337.2|40366.5|40326.5|15
1621439200000|2021-05-19 15:46:40|40375.9|40335.9|40377.2|40337.2|40377.2|40337.2|40375.9|40335.9|3
1621439210000|2021-05-19 15:46:50|40376.5|40336.5|40377.2|40337.2|40377.2|40337.2|40376.5|40336.5|5
1621439220000|2021-05-19 15:47:00|40371.5|40331.5|40371.5|40331.5|40371.5|40331.5|40367.2|40327.2|8
1621439230000|2021-05-19 15:47:10|40375.9|40335.9|40377.2|40337.2|40381.5|40341.5|40371.5|40331.5|1
1621439240000|2021-05-19 15:47:20|40371.5|40331.5|40367.2|40327.2|40371.5|40331.5|40367.2|40327.2|1
1621439250000|2021-05-19 15:47:30|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|40366.5|40326.5|5
1621439260000|2021-05-19 15:47:40|40357.8|40317.8|40357.8|40317.8|40357.8|40317.8|40357.8|40317.8|5
1621439270000|2021-05-19 15:47:50|40352.8|40312.8|40357.2|40317.2|40357.2|40317.2|40352.8|40312.8|3
1621439280000|2021-05-19 15:48:00|40347.8|40307.8|40352.8|40312.8|40352.8|40312.8|40347.8|40307.8|7
1621439290000|2021-05-19 15:48:10|40347.8|40307.8|40352.8|40312.8|40357.2|40317.2|40347.8|40307.8|8
1621439300000|2021-05-19 15:48:20|40351.5|40311.5|40352.2|40312.2|40352.2|40312.2|40351.5|40311.5|1
1621439310000|2021-05-19 15:48:30|40347.8|40307.8|40347.2|40307.2|40347.8|40307.8|40347.2|40307.2|3
1621439320000|2021-05-19 15:48:40|40357.2|40317.2|40366.5|40326.5|40367.2|40327.2|40357.2|40317.2|17
1621439330000|2021-05-19 15:48:50|40361.5|40321.5|40361.5|40321.5|40366.5|40326.5|40357.1|40317.1|10
1621439340000|2021-05-19 15:49:00|40357.1|40317.1|40352.1|40312.1|40357.1|40317.1|40352.1|40312.1|6
1621439350000|2021-05-19 15:49:10|40356.5|40316.5|40362.1|40322.1|40362.1|40322.1|40356.5|40316.5|2
1621439360000|2021-05-19 15:49:20|40357.8|40317.8|40357.1|40317.1|40362.1|40322.1|40357.1|40317.1|0
1621439370000|2021-05-19 15:49:30|||||||||6
1621439380000|2021-05-19 15:49:40|40352.8|40312.8|40352.8|40312.8|40357.1|40317.1|40352.8|40312.8|4
1621439400000|2021-05-19 15:50:00|40357.1|40317.1|40372.1|40332.1|40377.1|40337.1|40357.1|40317.1|56
1621439410000|2021-05-19 15:50:10|40371.5|40331.5|40381.5|40341.5|40385.8|40345.8|40371.5|40331.5|5
1621439420000|2021-05-19 15:50:20|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|40375.8|40335.8|1
1621439430000|2021-05-19 15:50:30|40375.8|40335.8|40367.8|40327.8|40375.8|40335.8|40367.1|40327.1|4
1621439440000|2021-05-19 15:50:40|40372.1|40332.1|40372.1|40332.1|40372.1|40332.1|40372.1|40332.1|1
1621439450000|2021-05-19 15:50:50|40366.5|40326.5|40362.1|40322.1|40367.1|40327.1|40357.8|40317.8|20
1621439460000|2021-05-19 15:51:00|40357.8|40317.8|40367.1|40327.1|40367.8|40327.8|40357.8|40317.8|8
1621439470000|2021-05-19 15:51:10|40362.1|40322.1|40356.5|40316.5|40362.1|40322.1|40356.5|40316.5|5
1621439480000|2021-05-19 15:51:20|40352.1|40312.1|40351.5|40311.5|40352.1|40312.1|40351.5|40311.5|4
1621439490000|2021-05-19 15:51:30|40356.5|40316.5|40356.5|40316.5|40356.5|40316.5|40352.1|40312.1|7
1621439500000|2021-05-19 15:51:40|40357.1|40317.1|40367.1|40327.1|40367.1|40327.1|40357.1|40317.1|3
1621439510000|2021-05-19 15:51:50|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|12
1621439520000|2021-05-19 15:52:00|40385.8|40345.8|40396.5|40356.5|40396.5|40356.5|40381.5|40341.5|14
1621439530000|2021-05-19 15:52:10|40402.1|40362.1|40411.5|40371.5|40417.1|40377.1|40401.5|40361.5|17
1621439540000|2021-05-19 15:52:20|40416.5|40376.5|40451.5|40411.5|40451.5|40411.5|40411.5|40371.5|25
1621439550000|2021-05-19 15:52:30|40447.1|40407.1|40427.1|40387.1|40451.5|40411.5|40422.8|40382.8|27
1621439560000|2021-05-19 15:52:40|40431.5|40391.5|40388.4|40348.4|40431.5|40391.5|40388.4|40348.4|42
1621439570000|2021-05-19 15:52:50|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|41
1621439580000|2021-05-19 15:53:00|40382.8|40342.8|40388.4|40348.4|40388.4|40348.4|40382.8|40342.8|21
1621439590000|2021-05-19 15:53:10|||||||||7
1621439600000|2021-05-19 15:53:20|40389.1|40349.1|40388.4|40348.4|40389.1|40349.1|40388.4|40348.4|18
1621439610000|2021-05-19 15:53:30|40397.8|40357.8|40388.4|40348.4|40397.8|40357.8|40388.4|40348.4|24
1621439620000|2021-05-19 15:53:40|40390.4|40350.4|40399.7|40359.7|40399.7|40359.7|40389.7|40349.7|31
1621439630000|2021-05-19 15:53:50|40395.4|40355.4|40399.7|40359.7|40399.7|40359.7|40395.4|40355.4|14
1621439640000|2021-05-19 15:54:00|40404.1|40364.1|40399.1|40359.1|40404.1|40364.1|40399.1|40359.1|12
1621439650000|2021-05-19 15:54:10|40408.4|40368.4|40408.4|40368.4|40409.1|40369.1|40408.4|40368.4|29
1621439660000|2021-05-19 15:54:20|40407.8|40367.8|40408.4|40368.4|40414.1|40374.1|40407.8|40367.8|6
1621439670000|2021-05-19 15:54:30|40414.1|40374.1|40418.4|40378.4|40423.4|40383.4|40414.1|40374.1|6
1621439680000|2021-05-19 15:54:40|40423.4|40383.4|40424.1|40384.1|40428.4|40388.4|40419.1|40379.1|2
1621439690000|2021-05-19 15:54:50|40419.1|40379.1|40414.1|40374.1|40419.1|40379.1|40414.1|40374.1|11
1621439700000|2021-05-19 15:55:00|40418.4|40378.4|40414.1|40374.1|40418.4|40378.4|40409.7|40369.7|8
1621439710000|2021-05-19 15:55:10|||||||||10
1621439720000|2021-05-19 15:55:20|40409.1|40369.1|40418.4|40378.4|40418.4|40378.4|40409.1|40369.1|2
1621439730000|2021-05-19 15:55:30|40408.4|40368.4|40408.4|40368.4|40412.8|40372.8|40408.4|40368.4|7
1621439740000|2021-05-19 15:55:40|40412.8|40372.8|40418.4|40378.4|40418.4|40378.4|40408.4|40368.4|4
1621439750000|2021-05-19 15:55:50|40423.4|40383.4|40432.8|40392.8|40432.8|40392.8|40423.4|40383.4|30
1621439760000|2021-05-19 15:56:00|40437.1|40397.1|40438.4|40398.4|40442.8|40402.8|40437.1|40397.1|9
1621439770000|2021-05-19 15:56:10|40437.1|40397.1|40419.1|40379.1|40437.1|40397.1|40419.1|40379.1|33
1621439780000|2021-05-19 15:56:20|40399.7|40359.7|40379.1|40339.1|40404.1|40364.1|40379.1|40339.1|27
1621439790000|2021-05-19 15:56:30|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|40359.7|40319.7|13
1621439810000|2021-05-19 15:56:50|40365.4|40325.4|40364.7|40324.7|40365.4|40325.4|40364.7|40324.7|10
1621439820000|2021-05-19 15:57:00|40360.4|40320.4|40365.4|40325.4|40365.4|40325.4|40360.4|40320.4|3
1621439830000|2021-05-19 15:57:10|40359.7|40319.7|40369.7|40329.7|40369.7|40329.7|40359.7|40319.7|9
1621439840000|2021-05-19 15:57:20|||||||||6
1621439850000|2021-05-19 15:57:30|40365.4|40325.4|40355.4|40315.4|40365.4|40325.4|40354.7|40314.7|49
1621439860000|2021-05-19 15:57:40|||||||||1
1621439870000|2021-05-19 15:57:50|40359.7|40319.7|40359.7|40319.7|40359.7|40319.7|40350.4|40310.4|8
1621439880000|2021-05-19 15:58:00|40364.1|40324.1|40369.1|40329.1|40369.1|40329.1|40359.7|40319.7|6
1621439890000|2021-05-19 15:58:10|40364.7|40324.7|40359.7|40319.7|40369.1|40329.1|40359.1|40319.1|3
1621439900000|2021-05-19 15:58:20|40351|40311|40354.1|40314.1|40354.1|40314.1|40351|40311|11
1621439910000|2021-05-19 15:58:30|40349.7|40309.7|40339.7|40299.7|40349.7|40309.7|40339.7|40299.7|11
1621439920000|2021-05-19 15:58:40|40331|40291|40329.7|40289.7|40331|40291|40329.7|40289.7|23
1621439930000|2021-05-19 15:58:50|40334.7|40294.7|40339.7|40299.7|40339.7|40299.7|40334.7|40294.7|7
1621439940000|2021-05-19 15:59:00|40335.4|40295.4|40330.4|40290.4|40335.4|40295.4|40329.7|40289.7|6
1621439950000|2021-05-19 15:59:10|40329.7|40289.7|40329.7|40289.7|40329.7|40289.7|40329.7|40289.7|0
1621439970000|2021-05-19 15:59:30|||||||||10
1621439980000|2021-05-19 15:59:40|40334.1|40294.1|40334.1|40294.1|40334.1|40294.1|40334.1|40294.1|1
1621439990000|2021-05-19 15:59:50|40329.7|40289.7|40334.1|40294.1|40338.4|40298.4|40329.7|40289.7|19
1621440000000|2021-05-19 16:00:00|40319.7|40279.7|40329.1|40289.1|40329.1|40289.1|40319.7|40279.7|7
1621440010000|2021-05-19 16:00:10|40324.7|40284.7|40324.1|40284.1|40328.4|40288.4|40324.1|40284.1|1
1621440020000|2021-05-19 16:00:20|40329.1|40289.1|40329.1|40289.1|40329.1|40289.1|40324.1|40284.1|9
1621440030000|2021-05-19 16:00:30|40324.7|40284.7|40339.1|40299.1|40339.1|40299.1|40324.7|40284.7|7
1621440060000|2021-05-19 16:01:00|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|32
1621440070000|2021-05-19 16:01:10|40339.1|40299.1|40334.1|40294.1|40343.4|40303.4|40334.1|40294.1|10
1621440080000|2021-05-19 16:01:20|40329.1|40289.1|40334.1|40294.1|40334.1|40294.1|40329.1|40289.1|2
1621440090000|2021-05-19 16:01:30|40338.4|40298.4|40329.7|40289.7|40338.4|40298.4|40329.1|40289.1|8
1621440100000|2021-05-19 16:01:40|40329.1|40289.1|40338.4|40298.4|40338.4|40298.4|40329.1|40289.1|5
1621440110000|2021-05-19 16:01:50|40339.1|40299.1|40343.4|40303.4|40343.4|40303.4|40338.4|40298.4|1
1621440120000|2021-05-19 16:02:00|40347.8|40307.8|40339.1|40299.1|40347.8|40307.8|40329.7|40289.7|15
1621440130000|2021-05-19 16:02:10|40343.4|40303.4|40334.1|40294.1|40343.4|40303.4|40334.1|40294.1|11
1621440140000|2021-05-19 16:02:20|40329.7|40289.7|40329.1|40289.1|40334.1|40294.1|40329.1|40289.1|5
1621440150000|2021-05-19 16:02:30|40329.7|40289.7|40329.7|40289.7|40329.7|40289.7|40329|40289|3
1621440160000|2021-05-19 16:02:40|40339|40299|40338.4|40298.4|40339|40299|40338.4|40298.4|6
1621440170000|2021-05-19 16:02:50|40339|40299|40339|40299|40339|40299|40339|40299|0
1621440180000|2021-05-19 16:03:00|40343.4|40303.4|40339|40299|40343.4|40303.4|40338.4|40298.4|5
1621440190000|2021-05-19 16:03:10|40343.4|40303.4|40329|40289|40343.4|40303.4|40329|40289|18
1621440200000|2021-05-19 16:03:20|40334|40294|40328.4|40288.4|40334|40294|40324|40284|1
1621440210000|2021-05-19 16:03:30|40324|40284|40324|40284|40324|40284|40324|40284|2
1621440220000|2021-05-19 16:03:40|40328.4|40288.4|40334|40294|40339|40299|40324|40284|5
1621440230000|2021-05-19 16:03:50|40338.4|40298.4|40339|40299|40339|40299|40338.4|40298.4|1
1621440240000|2021-05-19 16:04:00|40338.4|40298.4|40343.4|40303.4|40347.7|40307.7|40338.4|40298.4|7
1621440250000|2021-05-19 16:04:10|40342.7|40302.7|40348.4|40308.4|40348.4|40308.4|40338.4|40298.4|11
1621440260000|2021-05-19 16:04:20|40352.7|40312.7|40348.4|40308.4|40352.7|40312.7|40348.4|40308.4|16
1621440270000|2021-05-19 16:04:30|40349|40309|40349|40309|40349|40309|40349|40309|2
1621440280000|2021-05-19 16:04:40|40348.4|40308.4|40352.7|40312.7|40357.7|40317.7|40348.4|40308.4|26
1621440290000|2021-05-19 16:04:50|40348.4|40308.4|40347.7|40307.7|40348.4|40308.4|40347.7|40307.7|4
1621440300000|2021-05-19 16:05:00|40338.4|40298.4|40342.7|40302.7|40348.4|40308.4|40338.4|40298.4|30
1621440310000|2021-05-19 16:05:10|40343.4|40303.4|40338.4|40298.4|40347.7|40307.7|40338.4|40298.4|5
1621440320000|2021-05-19 16:05:20|||||||||2
1621440330000|2021-05-19 16:05:30|40329|40289|40329|40289|40333.4|40293.4|40329|40289|3
1621440340000|2021-05-19 16:05:40|40328.4|40288.4|40329|40289|40329|40289|40328.4|40288.4|0
1621440350000|2021-05-19 16:05:50|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|1
1621440360000|2021-05-19 16:06:00|40329|40289|40324|40284|40329|40289|40319.7|40279.7|7
1621440370000|2021-05-19 16:06:10|40319.7|40279.7|40323.4|40283.4|40328.4|40288.4|40319.7|40279.7|2
1621440380000|2021-05-19 16:06:20|40319|40279|40323.4|40283.4|40323.4|40283.4|40319|40279|16
1621440390000|2021-05-19 16:06:30|40319|40279|40328.4|40288.4|40329|40289|40319|40279|11
1621440410000|2021-05-19 16:06:50|||||||||1
1621440420000|2021-05-19 16:07:00|40329|40289|40328.4|40288.4|40329|40289|40328.4|40288.4|14
1621440430000|2021-05-19 16:07:10|40329|40289|40347.7|40307.7|40347.7|40307.7|40329|40289|7
1621440440000|2021-05-19 16:07:20|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|10
1621440450000|2021-05-19 16:07:30|||||||||2
1621440460000|2021-05-19 16:07:40|||||||||1
1621440470000|2021-05-19 16:07:50|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|1
1621440480000|2021-05-19 16:08:00|40352.1|40312.1|40362.7|40322.7|40362.7|40322.7|40352.1|40312.1|28
1621440490000|2021-05-19 16:08:10|40367.1|40327.1|40362.7|40322.7|40367.7|40327.7|40362.7|40322.7|19
1621440500000|2021-05-19 16:08:20|40358.4|40318.4|40357.7|40317.7|40358.4|40318.4|40357.7|40317.7|1
1621440510000|2021-05-19 16:08:30|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|9
1621440520000|2021-05-19 16:08:40|40357.7|40317.7|40347.7|40307.7|40357.7|40317.7|40347.7|40307.7|5
1621440530000|2021-05-19 16:08:50|40347.1|40307.1|40347.1|40307.1|40347.7|40307.7|40347.1|40307.1|2
1621440540000|2021-05-19 16:09:00|40357.1|40317.1|40347.1|40307.1|40357.1|40317.1|40347.1|40307.1|4
1621440550000|2021-05-19 16:09:10|40337.7|40297.7|40347.1|40307.1|40347.7|40307.7|40337.7|40297.7|10
1621440560000|2021-05-19 16:09:20|40347.7|40307.7|40338.4|40298.4|40347.7|40307.7|40338.4|40298.4|4
1621440570000|2021-05-19 16:09:30|||||||||3
1621440580000|2021-05-19 16:09:40|40337.7|40297.7|40342.7|40302.7|40347.1|40307.1|40337.7|40297.7|13
1621440590000|2021-05-19 16:09:50|40347.1|40307.1|40342.1|40302.1|40347.1|40307.1|40342.1|40302.1|1
1621440600000|2021-05-19 16:10:00|40346.4|40306.4|40346.4|40306.4|40346.4|40306.4|40346.4|40306.4|2
1621440610000|2021-05-19 16:10:10|40347.1|40307.1|40347.1|40307.1|40347.1|40307.1|40347.1|40307.1|2
1621440620000|2021-05-19 16:10:20|40337.1|40297.1|40337.7|40297.7|40337.7|40297.7|40337.1|40297.1|8
1621440630000|2021-05-19 16:10:30|40342.7|40302.7|40347.1|40307.1|40347.1|40307.1|40342.7|40302.7|10
1621440640000|2021-05-19 16:10:40|40347.7|40307.7|40347.1|40307.1|40347.7|40307.7|40347.1|40307.1|2
1621440650000|2021-05-19 16:10:50|40347.7|40307.7|40357.1|40317.1|40357.7|40317.7|40347.1|40307.1|5
1621440660000|2021-05-19 16:11:00|40357.7|40317.7|40366.4|40326.4|40366.4|40326.4|40357.1|40317.1|20
1621440670000|2021-05-19 16:11:10|40362.1|40322.1|40366.4|40326.4|40366.4|40326.4|40362.1|40322.1|2
1621440680000|2021-05-19 16:11:20|||||||||3
1621440690000|2021-05-19 16:11:30|||||||||2
1621440700000|2021-05-19 16:11:40|40367.1|40327.1|40366.4|40326.4|40367.1|40327.1|40366.4|40326.4|34
1621440710000|2021-05-19 16:11:50|||||||||4
1621440720000|2021-05-19 16:12:00|40367.1|40327.1|40367.1|40327.1|40367.7|40327.7|40367.1|40327.1|44
1621440730000|2021-05-19 16:12:10|||||||||3
1621440740000|2021-05-19 16:12:20|||||||||3
1621440750000|2021-05-19 16:12:30|40366.4|40326.4|40366.4|40326.4|40366.4|40326.4|40366.4|40326.4|5
1621440760000|2021-05-19 16:12:40|40381.4|40341.4|40385.8|40345.8|40386.4|40346.4|40381.4|40341.4|19
1621440770000|2021-05-19 16:12:50|40386.4|40346.4|40386.4|40346.4|40386.4|40346.4|40386.4|40346.4|8
1621440780000|2021-05-19 16:13:00|40401.4|40361.4|40415.8|40375.8|40420.8|40380.8|40401.4|40361.4|32
1621440790000|2021-05-19 16:13:10|40415.1|40375.1|40405.8|40365.8|40415.8|40375.8|40405.8|40365.8|13
1621440800000|2021-05-19 16:13:20|40414.5|40374.5|40415.1|40375.1|40415.1|40375.1|40414.5|40374.5|8
1621440810000|2021-05-19 16:13:30|40415.8|40375.8|40420.1|40380.1|40425.1|40385.1|40415.8|40375.8|10
1621440820000|2021-05-19 16:13:40|40415.8|40375.8|40415.1|40375.1|40415.8|40375.8|40415.1|40375.1|0
1621440840000|2021-05-19 16:14:00|||||||||2
1621440850000|2021-05-19 16:14:10|40405.8|40365.8|40395.8|40355.8|40405.8|40365.8|40395.8|40355.8|17
1621440860000|2021-05-19 16:14:20|40415.8|40375.8|40396.4|40356.4|40420.1|40380.1|40396.4|40356.4|13
1621440870000|2021-05-19 16:14:30|40395.8|40355.8|40405.8|40365.8|40410.1|40370.1|40395.8|40355.8|4
1621440880000|2021-05-19 16:14:40|40405.1|40365.1|40400.1|40360.1|40405.1|40365.1|40395.8|40355.8|21
1621440890000|2021-05-19 16:14:50|40404.5|40364.5|40395.1|40355.1|40404.5|40364.5|40386.4|40346.4|49
1621440900000|2021-05-19 16:15:00|40395.8|40355.8|40415.1|40375.1|40415.1|40375.1|40395.8|40355.8|12
1621440910000|2021-05-19 16:15:10|40415.8|40375.8|40445.1|40405.1|40445.1|40405.1|40415.8|40375.8|89
1621440920000|2021-05-19 16:15:20|40445.8|40405.8|40445.8|40405.8|40446.4|40406.4|40445.8|40405.8|1
1621440930000|2021-05-19 16:15:30|40441.4|40401.4|40440.1|40400.1|40445.1|40405.1|40435.8|40395.8|54
1621440940000|2021-05-19 16:15:40|40440.8|40400.8|40445.1|40405.1|40445.1|40405.1|40440.8|40400.8|2
1621440950000|2021-05-19 16:15:50|40440.1|40400.1|40440.1|40400.1|40445.1|40405.1|40435.8|40395.8|9
1621440960000|2021-05-19 16:16:00|40440.8|40400.8|40436.4|40396.4|40440.8|40400.8|40435.8|40395.8|2
1621440970000|2021-05-19 16:16:10|40435.1|40395.1|40440.8|40400.8|40440.8|40400.8|40435.1|40395.1|12
1621440980000|2021-05-19 16:16:20|40445.1|40405.1|40445.8|40405.8|40445.8|40405.8|40436.4|40396.4|4
1621440990000|2021-05-19 16:16:30|40441.4|40401.4|40436.4|40396.4|40445.8|40405.8|40436.4|40396.4|2
1621441000000|2021-05-19 16:16:40|40446.4|40406.4|40445.8|40405.8|40446.4|40406.4|40436.4|40396.4|10
1621441010000|2021-05-19 16:16:50|40446.4|40406.4|40450.8|40410.8|40455.8|40415.8|40445.8|40405.8|28
1621441020000|2021-05-19 16:17:00|40455.8|40415.8|40450.8|40410.8|40455.8|40415.8|40450.8|40410.8|6
1621441030000|2021-05-19 16:17:10|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|0
1621441040000|2021-05-19 16:17:20|40450.8|40410.8|40465.8|40425.8|40465.8|40425.8|40445.8|40405.8|2
1621441060000|2021-05-19 16:17:40|||||||||9
1621441080000|2021-05-19 16:18:00|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|3
1621441090000|2021-05-19 16:18:10|40465.8|40425.8|40465.7|40425.7|40465.8|40425.8|40465.7|40425.7|0
1621441100000|2021-05-19 16:18:20|40475.1|40435.1|40490.1|40450.1|40495.1|40455.1|40475.1|40435.1|7
1621441110000|2021-05-19 16:18:30|40495.1|40455.1|40495.1|40455.1|40495.1|40455.1|40495.1|40455.1|1
1621441120000|2021-05-19 16:18:40|||||||||10
1621441130000|2021-05-19 16:18:50|||||||||9
1621441140000|2021-05-19 16:19:00|40490.7|40450.7|40485.7|40445.7|40490.7|40450.7|40485.7|40445.7|7
1621441150000|2021-05-19 16:19:10|40486.4|40446.4|40485.7|40445.7|40486.4|40446.4|40485.7|40445.7|2
1621441160000|2021-05-19 16:19:20|40485.1|40445.1|40480.7|40440.7|40485.1|40445.1|40480.7|40440.7|24
1621441170000|2021-05-19 16:19:30|40476.4|40436.4|40461.4|40421.4|40476.4|40436.4|40456.4|40416.4|10
1621441180000|2021-05-19 16:19:40|40456.4|40416.4|40436.4|40396.4|40456.4|40416.4|40431.4|40391.4|10
1621441190000|2021-05-19 16:19:50|||||||||1
1621441200000|2021-05-19 16:20:00|40435.7|40395.7|40437|40397|40437|40397|40431.4|40391.4|4
1621441210000|2021-05-19 16:20:10|40436.4|40396.4|40460.1|40420.1|40460.1|40420.1|40436.4|40396.4|43
1621441220000|2021-05-19 16:20:20|40455.7|40415.7|40460.1|40420.1|40460.1|40420.1|40455.7|40415.7|5
1621441230000|2021-05-19 16:20:30|40464.4|40424.4|40470.1|40430.1|40475.7|40435.7|40464.4|40424.4|11
1621441240000|2021-05-19 16:20:40|40465.7|40425.7|40485.1|40445.1|40485.1|40445.1|40465.7|40425.7|12
1621441250000|2021-05-19 16:20:50|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|40485.7|40445.7|7
1621441260000|2021-05-19 16:21:00|40485.1|40445.1|40485.7|40445.7|40485.7|40445.7|40471.4|40431.4|17
1621441270000|2021-05-19 16:21:10|40481.4|40441.4|40475.7|40435.7|40481.4|40441.4|40475.7|40435.7|18
1621441290000|2021-05-19 16:21:30|||||||||2
1621441300000|2021-05-19 16:21:40|40475.1|40435.1|40475.7|40435.7|40475.7|40435.7|40475.1|40435.1|0
1621441310000|2021-05-19 16:21:50|40470.7|40430.7|40475.7|40435.7|40475.7|40435.7|40470.7|40430.7|15
1621441320000|2021-05-19 16:22:00|40485.1|40445.1|40485.1|40445.1|40485.1|40445.1|40485.1|40445.1|2
1621441330000|2021-05-19 16:22:10|40475.7|40435.7|40475.7|40435.7|40480.1|40440.1|40475.7|40435.7|15
1621441340000|2021-05-19 16:22:20|||||||||5
1621441350000|2021-05-19 16:22:30|40485.7|40445.7|40475.7|40435.7|40485.7|40445.7|40475.7|40435.7|13
1621441360000|2021-05-19 16:22:40|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|4
1621441370000|2021-05-19 16:22:50|40485.1|40445.1|40485.7|40445.7|40485.7|40445.7|40485.1|40445.1|0
1621441380000|2021-05-19 16:23:00|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|8
1621441390000|2021-05-19 16:23:10|40480.1|40440.1|40480.1|40440.1|40485.1|40445.1|40480.1|40440.1|2
1621441400000|2021-05-19 16:23:20|40485.1|40445.1|40485.7|40445.7|40485.7|40445.7|40480.1|40440.1|4
1621441410000|2021-05-19 16:23:30|40480.7|40440.7|40481.4|40441.4|40481.4|40441.4|40480.7|40440.7|3
1621441420000|2021-05-19 16:23:40|40485.7|40445.7|40481.4|40441.4|40485.7|40445.7|40481.4|40441.4|1
1621441430000|2021-05-19 16:23:50|40477|40437|40461.4|40421.4|40477|40437|40461.4|40421.4|17
1621441440000|2021-05-19 16:24:00|40457|40417|40457|40417|40465.7|40425.7|40455.7|40415.7|11
1621441450000|2021-05-19 16:24:10|40452.7|40412.7|40452.7|40412.7|40457|40417|40451.4|40411.4|4
1621441460000|2021-05-19 16:24:20|40452|40412|40452|40412|40457|40417|40446.4|40406.4|11
1621441470000|2021-05-19 16:24:30|40447|40407|40461.4|40421.4|40461.4|40421.4|40447|40407|4
1621441480000|2021-05-19 16:24:40|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|1
1621441490000|2021-05-19 16:24:50|40467|40427|40472|40432|40476.4|40436.4|40467|40427|13
1621441500000|2021-05-19 16:25:00|40471.4|40431.4|40471.4|40431.4|40476.4|40436.4|40466.4|40426.4|18
1621441510000|2021-05-19 16:25:10|40467|40427|40472|40432|40472|40432|40461.4|40421.4|7
1621441520000|2021-05-19 16:25:20|40467.7|40427.7|40457|40417|40467.7|40427.7|40457|40417|14
1621441530000|2021-05-19 16:25:30|40447|40407|40447|40407|40447|40407|40447|40407|10
1621441540000|2021-05-19 16:25:40|40437|40397|40437|40397|40437|40397|40437|40397|3
1621441550000|2021-05-19 16:25:50|40427|40387|40427|40387|40427|40387|40427|40387|11
1621441560000|2021-05-19 16:26:00|||||||||4
1621441570000|2021-05-19 16:26:10|40447|40407|40432|40392|40447|40407|40432|40392|7
1621441580000|2021-05-19 16:26:20|40431.4|40391.4|40427|40387|40431.4|40391.4|40427|40387|1
1621441590000|2021-05-19 16:26:30|40432.7|40392.7|40427|40387|40432.7|40392.7|40427|40387|4
1621441600000|2021-05-19 16:26:40|40417.7|40377.7|40412.7|40372.7|40417.7|40377.7|40408.3|40368.3|7
1621441610000|2021-05-19 16:26:50|40407.7|40367.7|40407|40367|40412.7|40372.7|40407|40367|1
1621441620000|2021-05-19 16:27:00|40402|40362|40402.7|40362.7|40407|40367|40402|40362|14
1621441630000|2021-05-19 16:27:10|40402|40362|40402.7|40362.7|40407|40367|40397.7|40357.7|4
1621441640000|2021-05-19 16:27:20|||||||||1
1621441650000|2021-05-19 16:27:30|40402|40362|40407|40367|40407|40367|40402|40362|5
1621441660000|2021-05-19 16:27:40|40402.7|40362.7|40407|40367|40407|40367|40402|40362|3
1621441670000|2021-05-19 16:27:50|40417|40377|40422.7|40382.7|40422.7|40382.7|40417|40377|21
1621441680000|2021-05-19 16:28:00|40417.7|40377.7|40412.7|40372.7|40417.7|40377.7|40412.7|40372.7|9
1621441690000|2021-05-19 16:28:10|40417|40377|40417|40377|40417|40377|40407.7|40367.7|10
1621441710000|2021-05-19 16:28:30|||||||||3
1621441730000|2021-05-19 16:28:50|40407.7|40367.7|40397.7|40357.7|40407.7|40367.7|40397.7|40357.7|25
1621441740000|2021-05-19 16:29:00|40402.7|40362.7|40407|40367|40407|40367|40402.7|40362.7|4
1621441750000|2021-05-19 16:29:10|40402.7|40362.7|40402.7|40362.7|40407|40367|40402.7|40362.7|71
1621441760000|2021-05-19 16:29:20|40397.7|40357.7|40402.7|40362.7|40402.7|40362.7|40397.7|40357.7|2
1621441770000|2021-05-19 16:29:30|40407|40367|40407|40367|40407|40367|40397.7|40357.7|36
1621441780000|2021-05-19 16:29:40|40397.7|40357.7|40397|40357|40397.7|40357.7|40397|40357|2
1621441790000|2021-05-19 16:29:50|40392.7|40352.7|40397|40357|40397|40357|40392.7|40352.7|23
1621441800000|2021-05-19 16:30:00|40387.7|40347.7|40388.3|40348.3|40388.3|40348.3|40387.7|40347.7|12
1621441810000|2021-05-19 16:30:10|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|1
1621441820000|2021-05-19 16:30:20|40382.7|40342.7|40382.7|40342.7|40382.7|40342.7|40378.3|40338.3|4
1621441830000|2021-05-19 16:30:30|||||||||2
1621441840000|2021-05-19 16:30:40|40377.7|40337.7|40372.7|40332.7|40377.7|40337.7|40372.7|40332.7|4
1621441850000|2021-05-19 16:30:50|40377.7|40337.7|40372.7|40332.7|40377.7|40337.7|40372.7|40332.7|4
1621441860000|2021-05-19 16:31:00|40377|40337|40377.7|40337.7|40377.7|40337.7|40377|40337|3
1621441870000|2021-05-19 16:31:10|40387|40347|40382.7|40342.7|40387.7|40347.7|40377.7|40337.7|17
1621441880000|2021-05-19 16:31:20|40387|40347|40368.3|40328.3|40387|40347|40368.3|40328.3|10
1621441890000|2021-05-19 16:31:30|||||||||2
1621441910000|2021-05-19 16:31:50|40369|40329|40382.7|40342.7|40387.7|40347.7|40368.3|40328.3|21
1621441920000|2021-05-19 16:32:00|40378.3|40338.3|40382.7|40342.7|40388.3|40348.3|40378.3|40338.3|35
1621441930000|2021-05-19 16:32:10|||||||||1
1621441940000|2021-05-19 16:32:20|40387|40347|40382.7|40342.7|40387.7|40347.7|40382.7|40342.7|0
1621441950000|2021-05-19 16:32:30|||||||||2
1621441960000|2021-05-19 16:32:40|40387.7|40347.7|40388.3|40348.3|40388.3|40348.3|40387.7|40347.7|0
1621441970000|2021-05-19 16:32:50|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|40387.7|40347.7|0
1621441980000|2021-05-19 16:33:00|40388.3|40348.3|40387.7|40347.7|40388.3|40348.3|40377.7|40337.7|13
1621441990000|2021-05-19 16:33:10|40382.7|40342.7|40378.3|40338.3|40382.7|40342.7|40378.3|40338.3|4
1621442000000|2021-05-19 16:33:20|40369|40329|40369|40329|40369|40329|40369|40329|14
1621442010000|2021-05-19 16:33:30|||||||||3
1621442030000|2021-05-19 16:33:50|||||||||29
1621442040000|2021-05-19 16:34:00|||||||||5
1621442050000|2021-05-19 16:34:10|40368.9|40328.9|40368.9|40328.9|40368.9|40328.9|40368.9|40328.9|0
1621442060000|2021-05-19 16:34:20|40373.3|40333.3|40373.3|40333.3|40373.9|40333.9|40373.3|40333.3|5
1621442070000|2021-05-19 16:34:30|||||||||2
1621442080000|2021-05-19 16:34:40|40368.9|40328.9|40373.9|40333.9|40378.3|40338.3|40368.9|40328.9|1
1621442090000|2021-05-19 16:34:50|40378.3|40338.3|40388.3|40348.3|40397.6|40357.6|40378.3|40338.3|8
1621442100000|2021-05-19 16:35:00|||||||||4
1621442110000|2021-05-19 16:35:10|40398.3|40358.3|40398.9|40358.9|40398.9|40358.9|40397.6|40357.6|4
1621442120000|2021-05-19 16:35:20|40398.3|40358.3|40398.3|40358.3|40398.9|40358.9|40398.3|40358.3|0
1621442130000|2021-05-19 16:35:30|40397.6|40357.6|40397|40357|40398.3|40358.3|40388.3|40348.3|7
1621442140000|2021-05-19 16:35:40|40392.6|40352.6|40388.3|40348.3|40392.6|40352.6|40387.6|40347.6|1
1621442150000|2021-05-19 16:35:50|40397|40357|40398.3|40358.3|40398.3|40358.3|40388.3|40348.3|7
1621442160000|2021-05-19 16:36:00|40408.3|40368.3|40402.6|40362.6|40408.3|40368.3|40398.3|40358.3|9
1621442170000|2021-05-19 16:36:10|40403.3|40363.3|40418.3|40378.3|40418.3|40378.3|40402.6|40362.6|7
1621442180000|2021-05-19 16:36:20|40423.3|40383.3|40422.6|40382.6|40428.3|40388.3|40422.6|40382.6|6
1621442190000|2021-05-19 16:36:30|40423.3|40383.3|40422.6|40382.6|40427.6|40387.6|40418.3|40378.3|17
1621442200000|2021-05-19 16:36:40|40418.3|40378.3|40428.3|40388.3|40428.3|40388.3|40418.3|40378.3|3
1621442210000|2021-05-19 16:36:50|40423.9|40383.9|40428.3|40388.3|40428.3|40388.3|40418.3|40378.3|8
1621442220000|2021-05-19 16:37:00|40433.3|40393.3|40437.6|40397.6|40438.3|40398.3|40433.3|40393.3|13
1621442230000|2021-05-19 16:37:10|40438.3|40398.3|40432.6|40392.6|40438.3|40398.3|40428.3|40388.3|8
1621442240000|2021-05-19 16:37:20|40428.3|40388.3|40427|40387|40428.3|40388.3|40422.6|40382.6|1
1621442250000|2021-05-19 16:37:30|40428.3|40388.3|40428.3|40388.3|40437.6|40397.6|40428.3|40388.3|9
1621442260000|2021-05-19 16:37:40|40432.6|40392.6|40432.6|40392.6|40437.6|40397.6|40428.3|40388.3|1
1621442270000|2021-05-19 16:37:50|40428.3|40388.3|40418.3|40378.3|40428.3|40388.3|40418.3|40378.3|5
1621442280000|2021-05-19 16:38:00|40422.6|40382.6|40417.6|40377.6|40432.6|40392.6|40417.6|40377.6|37
1621442290000|2021-05-19 16:38:10|40418.3|40378.3|40417.6|40377.6|40422.6|40382.6|40408.9|40368.9|11
1621442300000|2021-05-19 16:38:20|40408.3|40368.3|40422.6|40382.6|40427.6|40387.6|40408.3|40368.3|31
1621442310000|2021-05-19 16:38:30|40427.6|40387.6|40428.3|40388.3|40428.3|40388.3|40427.6|40387.6|2
1621442320000|2021-05-19 16:38:40|40427.6|40387.6|40428.3|40388.3|40433.3|40393.3|40427.6|40387.6|3
1621442330000|2021-05-19 16:38:50|40423.9|40383.9|40422.6|40382.6|40423.9|40383.9|40422.6|40382.6|1
1621442340000|2021-05-19 16:39:00|40427|40387|40427.6|40387.6|40427.6|40387.6|40422.6|40382.6|2
1621442350000|2021-05-19 16:39:10|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|1
1621442360000|2021-05-19 16:39:20|40418.3|40378.3|40418.3|40378.3|40418.3|40378.3|40418.3|40378.3|5
1621442370000|2021-05-19 16:39:30|40417.6|40377.6|40412.6|40372.6|40418.3|40378.3|40412.6|40372.6|2
1621442380000|2021-05-19 16:39:40|40408.3|40368.3|40413.3|40373.3|40413.3|40373.3|40407.6|40367.6|1
1621442390000|2021-05-19 16:39:50|40408.3|40368.3|40418.3|40378.3|40418.3|40378.3|40408.3|40368.3|11
1621442400000|2021-05-19 16:40:00|40422.6|40382.6|40427.6|40387.6|40427.6|40387.6|40418.3|40378.3|19
1621442410000|2021-05-19 16:40:10|||||||||1
1621442420000|2021-05-19 16:40:20|40436.3|40396.3|40438.3|40398.3|40438.3|40398.3|40436.3|40396.3|7
1621442430000|2021-05-19 16:40:30|40437.6|40397.6|40422.6|40382.6|40437.6|40397.6|40422.6|40382.6|21
1621442440000|2021-05-19 16:40:40|40418.3|40378.3|40398.3|40358.3|40418.3|40378.3|40398.3|40358.3|17
1621442450000|2021-05-19 16:40:50|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|1
1621442460000|2021-05-19 16:41:00|40407|40367|40407|40367|40407|40367|40407|40367|2
1621442470000|2021-05-19 16:41:10|40407.6|40367.6|40408.3|40368.3|40422.6|40382.6|40407.6|40367.6|20
1621442480000|2021-05-19 16:41:20|40412.6|40372.6|40408.3|40368.3|40413.3|40373.3|40408.3|40368.3|4
1621442490000|2021-05-19 16:41:30|40412.6|40372.6|40422.6|40382.6|40427|40387|40412.6|40372.6|10
1621442500000|2021-05-19 16:41:40|40427|40387|40422.6|40382.6|40427|40387|40422.6|40382.6|0
1621442510000|2021-05-19 16:41:50|40418.3|40378.3|40421.3|40381.3|40427|40387|40417|40377|4
1621442520000|2021-05-19 16:42:00|40425.7|40385.7|40437|40397|40437|40397|40425.7|40385.7|17
1621442530000|2021-05-19 16:42:10|40432.6|40392.6|40427.6|40387.6|40432.6|40392.6|40427.6|40387.6|2
1621442540000|2021-05-19 16:42:20|40432|40392|40436.3|40396.3|40436.3|40396.3|40432|40392|1
1621442550000|2021-05-19 16:42:30|40432|40392|40432|40392|40432|40392|40427|40387|2
1621442560000|2021-05-19 16:42:40|40427|40387|40427.6|40387.6|40437|40397|40427|40387|2
1621442570000|2021-05-19 16:42:50|40432|40392|40426.3|40386.3|40432|40392|40421.3|40381.3|2
1621442580000|2021-05-19 16:43:00|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|1
1621442590000|2021-05-19 16:43:10|40425.7|40385.7|40426.3|40386.3|40426.3|40386.3|40425.7|40385.7|1
1621442600000|2021-05-19 16:43:20|40421.3|40381.3|40421.3|40381.3|40426.3|40386.3|40421.3|40381.3|9
1621442610000|2021-05-19 16:43:30|40420.7|40380.7|40417|40377|40421.3|40381.3|40417|40377|3
1621442620000|2021-05-19 16:43:40|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|3
1621442630000|2021-05-19 16:43:50|40417|40377|40407|40367|40417|40377|40406.3|40366.3|11
1621442640000|2021-05-19 16:44:00|40411.3|40371.3|40407|40367|40411.3|40371.3|40407|40367|3
1621442650000|2021-05-19 16:44:10|40406.3|40366.3|40407|40367|40407|40367|40406.3|40366.3|6
1621442660000|2021-05-19 16:44:20|40406.3|40366.3|40406.3|40366.3|40406.3|40366.3|40406.3|40366.3|11
1621442670000|2021-05-19 16:44:30|40407|40367|40412.6|40372.6|40417|40377|40407|40367|5
1621442680000|2021-05-19 16:44:40|40411.3|40371.3|40411.3|40371.3|40417|40377|40407|40367|3
1621442690000|2021-05-19 16:44:50|40416.3|40376.3|40417|40377|40417|40377|40411.3|40371.3|13
1621442700000|2021-05-19 16:45:00|40412.6|40372.6|40412|40372|40417|40377|40411.3|40371.3|8
1621442710000|2021-05-19 16:45:10|40411.3|40371.3|40417|40377|40417|40377|40411.3|40371.3|17
1621442720000|2021-05-19 16:45:20|40407|40367|40407|40367|40407|40367|40407|40367|5
1621442730000|2021-05-19 16:45:30|40407.6|40367.6|40407|40367|40412.6|40372.6|40407|40367|23
1621442740000|2021-05-19 16:45:40|40408.3|40368.3|40407|40367|40412.6|40372.6|40407|40367|7
1621442750000|2021-05-19 16:45:50|40407.6|40367.6|40412.6|40372.6|40417|40377|40407|40367|11
1621442760000|2021-05-19 16:46:00|40407.6|40367.6|40407.6|40367.6|40408.3|40368.3|40407.6|40367.6|6
1621442770000|2021-05-19 16:46:10|40417|40377|40417|40377|40417|40377|40417|40377|2
1621442790000|2021-05-19 16:46:30|40422|40382|40417|40377|40422|40382|40417|40377|9
1621442800000|2021-05-19 16:46:40|40412.6|40372.6|40411.3|40371.3|40412.6|40372.6|40407|40367|2
1621442810000|2021-05-19 16:46:50|40407|40367|40412|40372|40412|40372|40407|40367|1
1621442820000|2021-05-19 16:47:00|40411.3|40371.3|40422|40382|40426.3|40386.3|40411.3|40371.3|6
1621442830000|2021-05-19 16:47:10|40421.3|40381.3|40411.3|40371.3|40421.3|40381.3|40407|40367|3
1621442840000|2021-05-19 16:47:20|40407|40367|40407|40367|40411.3|40371.3|40407|40367|21
1621442850000|2021-05-19 16:47:30|40402|40362|40387.6|40347.6|40402|40362|40387.6|40347.6|8
1621442860000|2021-05-19 16:47:40|40387|40347|40386.9|40346.9|40387|40347|40377.6|40337.6|12
1621442870000|2021-05-19 16:47:50|40382.6|40342.6|40386.9|40346.9|40386.9|40346.9|40378.3|40338.3|1
1621442880000|2021-05-19 16:48:00|40382.6|40342.6|40396.3|40356.3|40396.3|40356.3|40382.6|40342.6|6
1621442900000|2021-05-19 16:48:20|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|2
1621442910000|2021-05-19 16:48:30|40406.3|40366.3|40397.6|40357.6|40406.3|40366.3|40397.6|40357.6|18
1621442920000|2021-05-19 16:48:40|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|0
1621442930000|2021-05-19 16:48:50|40397.6|40357.6|40396.9|40356.9|40397.6|40357.6|40396.9|40356.9|2
1621442940000|2021-05-19 16:49:00|40406.3|40366.3|40411.9|40371.9|40416.3|40376.3|40406.3|40366.3|15
1621442950000|2021-05-19 16:49:10|40407.6|40367.6|40406.9|40366.9|40412.6|40372.6|40402.6|40362.6|1
1621442960000|2021-05-19 16:49:20|40411.9|40371.9|40416.9|40376.9|40416.9|40376.9|40406.9|40366.9|1
1621442970000|2021-05-19 16:49:30|||||||||2
1621442980000|2021-05-19 16:49:40|40425.6|40385.6|40416.9|40376.9|40426.3|40386.3|40416.9|40376.9|7
1621442990000|2021-05-19 16:49:50|40417.6|40377.6|40421.3|40381.3|40421.9|40381.9|40417.6|40377.6|1
1621443000000|2021-05-19 16:50:00|40421.9|40381.9|40411.3|40371.3|40421.9|40381.9|40406.9|40366.9|7
1621443010000|2021-05-19 16:50:10|40411.9|40371.9|40421.9|40381.9|40421.9|40381.9|40406.9|40366.9|20
1621443020000|2021-05-19 16:50:20|40421.3|40381.3|40426.3|40386.3|40426.3|40386.3|40421.3|40381.3|0
1621443030000|2021-05-19 16:50:30|40426.9|40386.9|40416.9|40376.9|40426.9|40386.9|40416.9|40376.9|8
1621443050000|2021-05-19 16:50:50|40407.6|40367.6|40416.9|40376.9|40416.9|40376.9|40407.6|40367.6|4
1621443060000|2021-05-19 16:51:00|40412.6|40372.6|40416.9|40376.9|40416.9|40376.9|40411.3|40371.3|7
1621443070000|2021-05-19 16:51:10|||||||||1
1621443080000|2021-05-19 16:51:20|40411.9|40371.9|40406.9|40366.9|40411.9|40371.9|40406.9|40366.9|1
1621443090000|2021-05-19 16:51:30|40401.3|40361.3|40396.9|40356.9|40401.9|40361.9|40396.9|40356.9|7
1621443110000|2021-05-19 16:51:50|||||||||42
1621443120000|2021-05-19 16:52:00|40406.9|40366.9|40401.9|40361.9|40406.9|40366.9|40396.9|40356.9|6
1621443130000|2021-05-19 16:52:10|40397.6|40357.6|40406.9|40366.9|40415.6|40375.6|40396.9|40356.9|6
1621443140000|2021-05-19 16:52:20|40402.6|40362.6|40401.3|40361.3|40402.6|40362.6|40396.9|40356.9|6
1621443150000|2021-05-19 16:52:30|40405.6|40365.6|40401.9|40361.9|40406.9|40366.9|40401.3|40361.3|4
1621443160000|2021-05-19 16:52:40|40396.9|40356.9|40401.9|40361.9|40401.9|40361.9|40396.9|40356.9|2
1621443170000|2021-05-19 16:52:50|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|4
1621443180000|2021-05-19 16:53:00|||||||||2
1621443200000|2021-05-19 16:53:20|||||||||7
1621443210000|2021-05-19 16:53:30|||||||||2
1621443220000|2021-05-19 16:53:40|||||||||2
1621443240000|2021-05-19 16:54:00|40401.3|40361.3|40396.9|40356.9|40401.3|40361.3|40396.9|40356.9|21
1621443260000|2021-05-19 16:54:20|40401.3|40361.3|40407.6|40367.6|40407.6|40367.6|40401.3|40361.3|8
1621443270000|2021-05-19 16:54:30|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|5
1621443280000|2021-05-19 16:54:40|40406.9|40366.9|40402.6|40362.6|40406.9|40366.9|40402.6|40362.6|8
1621443290000|2021-05-19 16:54:50|40406.9|40366.9|40416.9|40376.9|40416.9|40376.9|40406.9|40366.9|4
1621443300000|2021-05-19 16:55:00|||||||||5
1621443310000|2021-05-19 16:55:10|||||||||2
1621443320000|2021-05-19 16:55:20|40406.9|40366.9|40406.9|40366.9|40406.9|40366.9|40406.9|40366.9|7
1621443330000|2021-05-19 16:55:30|40411.3|40371.3|40406.9|40366.9|40416.3|40376.3|40406.9|40366.9|21
1621443340000|2021-05-19 16:55:40|40411.3|40371.3|40406.9|40366.9|40411.3|40371.3|40406.3|40366.3|24
1621443350000|2021-05-19 16:55:50|40406.3|40366.3|40406.3|40366.3|40406.3|40366.3|40406.3|40366.3|0
1621443360000|2021-05-19 16:56:00|40406.9|40366.9|40401.9|40361.9|40406.9|40366.9|40401.9|40361.9|2
1621443370000|2021-05-19 16:56:10|40406.3|40366.3|40406.9|40366.9|40406.9|40366.9|40406.3|40366.3|1
1621443380000|2021-05-19 16:56:20|||||||||13
1621443390000|2021-05-19 16:56:30|||||||||3
1621443400000|2021-05-19 16:56:40|40415.6|40375.6|40397.6|40357.6|40416.3|40376.3|40397.6|40357.6|11
1621443410000|2021-05-19 16:56:50|40396.9|40356.9|40396.3|40356.3|40396.9|40356.9|40396.3|40356.3|2
1621443420000|2021-05-19 16:57:00|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.3|40356.3|17
1621443430000|2021-05-19 16:57:10|40396.3|40356.3|40377.6|40337.6|40396.3|40356.3|40377.6|40337.6|20
1621443440000|2021-05-19 16:57:20|40382.6|40342.6|40377.6|40337.6|40382.6|40342.6|40377.6|40337.6|5
1621443450000|2021-05-19 16:57:30|||||||||4
1621443460000|2021-05-19 16:57:40|40386.3|40346.3|40406.9|40366.9|40406.9|40366.9|40377.6|40337.6|28
1621443470000|2021-05-19 16:57:50|40416.3|40376.3|40416.9|40376.9|40426.3|40386.3|40416.3|40376.3|22
1621443480000|2021-05-19 16:58:00|40416.3|40376.3|40412.6|40372.6|40416.9|40376.9|40412.6|40372.6|7
1621443490000|2021-05-19 16:58:10|40416.9|40376.9|40416.9|40376.9|40416.9|40376.9|40412.6|40372.6|3
1621443500000|2021-05-19 16:58:20|40412.6|40372.6|40406.9|40366.9|40412.6|40372.6|40406.9|40366.9|6
1621443510000|2021-05-19 16:58:30|40416.9|40376.9|40416.9|40376.9|40416.9|40376.9|40412.6|40372.6|2
1621443520000|2021-05-19 16:58:40|40416.3|40376.3|40411.9|40371.9|40416.3|40376.3|40411.9|40371.9|1
1621443530000|2021-05-19 16:58:50|40407.6|40367.6|40396.9|40356.9|40412.6|40372.6|40396.9|40356.9|4
1621443540000|2021-05-19 16:59:00|40401.3|40361.3|40396.9|40356.9|40401.9|40361.9|40396.9|40356.9|6
1621443550000|2021-05-19 16:59:10|40405.6|40365.6|40406.3|40366.3|40406.9|40366.9|40405.6|40365.6|16
1621443560000|2021-05-19 16:59:20|40406.9|40366.9|40416.3|40376.3|40416.3|40376.3|40406.9|40366.9|3
1621443570000|2021-05-19 16:59:30|40415.6|40375.6|40406.9|40366.9|40415.6|40375.6|40406.9|40366.9|14
1621443590000|2021-05-19 16:59:50|40411.3|40371.3|40416.9|40376.9|40426.3|40386.3|40411.3|40371.3|11
1621443600000|2021-05-19 17:00:00|40421.3|40381.3|40416.3|40376.3|40421.3|40381.3|40416.3|40376.3|4
1621443610000|2021-05-19 17:00:10|40415.6|40375.6|40406.9|40366.9|40415.6|40375.6|40406.9|40366.9|2
1621443620000|2021-05-19 17:00:20|40411.3|40371.3|40401.9|40361.9|40411.3|40371.3|40401.9|40361.9|9
1621443630000|2021-05-19 17:00:30|40397.6|40357.6|40396.9|40356.9|40397.6|40357.6|40396.9|40356.9|5
1621443640000|2021-05-19 17:00:40|||||||||2
1621443660000|2021-05-19 17:01:00|||||||||2
1621443670000|2021-05-19 17:01:10|40396.3|40356.3|40396.3|40356.3|40396.3|40356.3|40396.3|40356.3|7
1621443680000|2021-05-19 17:01:20|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|81
1621443690000|2021-05-19 17:01:30|||||||||1
1621443700000|2021-05-19 17:01:40|40388.2|40348.2|40386.9|40346.9|40392.6|40352.6|40386.9|40346.9|3
1621443720000|2021-05-19 17:02:00|40386.2|40346.2|40386.9|40346.9|40386.9|40346.9|40382.6|40342.6|8
1621443730000|2021-05-19 17:02:10|40382.6|40342.6|40386.9|40346.9|40386.9|40346.9|40382.6|40342.6|0
1621443740000|2021-05-19 17:02:20|40382.6|40342.6|40377.6|40337.6|40382.6|40342.6|40377.6|40337.6|0
1621443750000|2021-05-19 17:02:30|||||||||2
1621443760000|2021-05-19 17:02:40|||||||||2
1621443770000|2021-05-19 17:02:50|||||||||5
1621443780000|2021-05-19 17:03:00|||||||||14
1621443790000|2021-05-19 17:03:10|||||||||15
1621443800000|2021-05-19 17:03:20|40382.6|40342.6|40387.6|40347.6|40387.6|40347.6|40382.6|40342.6|13
1621443810000|2021-05-19 17:03:30|40387.5|40347.5|40392.5|40352.5|40392.5|40352.5|40387.5|40347.5|2
1621443820000|2021-05-19 17:03:40|40388.2|40348.2|40386.9|40346.9|40392.5|40352.5|40386.9|40346.9|0
1621443830000|2021-05-19 17:03:50|40387.5|40347.5|40392.5|40352.5|40392.5|40352.5|40387.5|40347.5|4
1621443840000|2021-05-19 17:04:00|||||||||1
1621443850000|2021-05-19 17:04:10|40391.9|40351.9|40391.9|40351.9|40401.9|40361.9|40391.9|40351.9|3
1621443860000|2021-05-19 17:04:20|40391.2|40351.2|40391.2|40351.2|40391.9|40351.9|40391.2|40351.2|0
1621443870000|2021-05-19 17:04:30|40391.9|40351.9|40391.9|40351.9|40396.2|40356.2|40391.9|40351.9|3
1621443880000|2021-05-19 17:04:40|40396.2|40356.2|40391.9|40351.9|40396.9|40356.9|40391.9|40351.9|2
1621443890000|2021-05-19 17:04:50|40392.5|40352.5|40392.5|40352.5|40396.9|40356.9|40392.5|40352.5|3
1621443900000|2021-05-19 17:05:00|40396.9|40356.9|40396.9|40356.9|40397.5|40357.5|40396.9|40356.9|2
1621443910000|2021-05-19 17:05:10|||||||||1
1621443920000|2021-05-19 17:05:20|40396.2|40356.2|40386.9|40346.9|40396.9|40356.9|40386.9|40346.9|10
1621443930000|2021-05-19 17:05:30|40396.9|40356.9|40386.9|40346.9|40396.9|40356.9|40386.9|40346.9|15
1621443940000|2021-05-19 17:05:40|40382.5|40342.5|40386.9|40346.9|40386.9|40346.9|40382.5|40342.5|1
1621443960000|2021-05-19 17:06:00|40381.9|40341.9|40387.5|40347.5|40387.5|40347.5|40381.9|40341.9|4
1621443970000|2021-05-19 17:06:10|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|40386.9|40346.9|0
1621443980000|2021-05-19 17:06:20|40387.5|40347.5|40391.9|40351.9|40396.2|40356.2|40387.5|40347.5|5
1621443990000|2021-05-19 17:06:30|40387.5|40347.5|40391.9|40351.9|40396.2|40356.2|40386.9|40346.9|7
1621444000000|2021-05-19 17:06:40|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|1
1621444010000|2021-05-19 17:06:50|40391.9|40351.9|40386.9|40346.9|40391.9|40351.9|40382.5|40342.5|3
1621444020000|2021-05-19 17:07:00|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40382.5|40342.5|8
1621444030000|2021-05-19 17:07:10|40391.9|40351.9|40387.5|40347.5|40391.9|40351.9|40386.9|40346.9|1
1621444040000|2021-05-19 17:07:20|40386.9|40346.9|40391.9|40351.9|40391.9|40351.9|40386.9|40346.9|1
1621444050000|2021-05-19 17:07:30|40396.2|40356.2|40386.9|40346.9|40396.2|40356.2|40386.9|40346.9|8
1621444060000|2021-05-19 17:07:40|40382.5|40342.5|40382.5|40342.5|40386.9|40346.9|40377.5|40337.5|21
1621444070000|2021-05-19 17:07:50|40377.5|40337.5|40386.2|40346.2|40386.9|40346.9|40377.5|40337.5|7
1621444080000|2021-05-19 17:08:00|40386.9|40346.9|40382.5|40342.5|40386.9|40346.9|40381.9|40341.9|3
1621444090000|2021-05-19 17:08:10|40381.9|40341.9|40382.5|40342.5|40382.5|40342.5|40381.9|40341.9|2
1621444100000|2021-05-19 17:08:20|40386.9|40346.9|40377.5|40337.5|40386.9|40346.9|40377.5|40337.5|2
1621444110000|2021-05-19 17:08:30|40373.2|40333.2|40373.2|40333.2|40373.2|40333.2|40373.2|40333.2|5
1621444120000|2021-05-19 17:08:40|40377.5|40337.5|40383.2|40343.2|40383.2|40343.2|40373.2|40333.2|10
1621444130000|2021-05-19 17:08:50|40387.5|40347.5|40382.5|40342.5|40397.5|40357.5|40382.5|40342.5|14
1621444140000|2021-05-19 17:09:00|40386.9|40346.9|40382.5|40342.5|40388.2|40348.2|40382.5|40342.5|2
1621444160000|2021-05-19 17:09:20|40386.9|40346.9|40383.2|40343.2|40392.5|40352.5|40383.2|40343.2|3
1621444170000|2021-05-19 17:09:30|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|2
1621444180000|2021-05-19 17:09:40|40378.2|40338.2|40387.5|40347.5|40388.2|40348.2|40378.2|40338.2|10
1621444190000|2021-05-19 17:09:50|40388.2|40348.2|40387.5|40347.5|40388.2|40348.2|40387.5|40347.5|0
1621444200000|2021-05-19 17:10:00|||||||||14
1621444220000|2021-05-19 17:10:20|40383.2|40343.2|40388.2|40348.2|40392.5|40352.5|40378.2|40338.2|23
1621444230000|2021-05-19 17:10:30|40387.5|40347.5|40387.5|40347.5|40388.2|40348.2|40387.5|40347.5|3
1621444240000|2021-05-19 17:10:40|40388.2|40348.2|40397.5|40357.5|40397.5|40357.5|40383.2|40343.2|12
1621444250000|2021-05-19 17:10:50|40398.2|40358.2|40393.2|40353.2|40398.2|40358.2|40393.2|40353.2|1
1621444260000|2021-05-19 17:11:00|40388.8|40348.8|40393.2|40353.2|40393.2|40353.2|40388.8|40348.8|7
1621444270000|2021-05-19 17:11:10|40397.5|40357.5|40398.2|40358.2|40398.2|40358.2|40393.2|40353.2|2
1621444280000|2021-05-19 17:11:20|40398.8|40358.8|40388.2|40348.2|40398.8|40358.8|40388.2|40348.2|4
1621444290000|2021-05-19 17:11:30|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|2
1621444300000|2021-05-19 17:11:40|40378.2|40338.2|40378.2|40338.2|40378.2|40338.2|40378.2|40338.2|1
1621444310000|2021-05-19 17:11:50|40377.5|40337.5|40373.8|40333.8|40377.5|40337.5|40368.8|40328.8|3
1621444320000|2021-05-19 17:12:00|40373.2|40333.2|40378.2|40338.2|40378.2|40338.2|40373.2|40333.2|2
1621444330000|2021-05-19 17:12:10|40373.2|40333.2|40373.2|40333.2|40378.2|40338.2|40373.2|40333.2|5
1621444340000|2021-05-19 17:12:20|40373.8|40333.8|40373.2|40333.2|40378.2|40338.2|40368.8|40328.8|8
1621444350000|2021-05-19 17:12:30|40368.8|40328.8|40368.8|40328.8|40378.2|40338.2|40368.8|40328.8|17
1621444360000|2021-05-19 17:12:40|||||||||9
1621444380000|2021-05-19 17:13:00|||||||||2
1621444390000|2021-05-19 17:13:10|40373.8|40333.8|40368.8|40328.8|40373.8|40333.8|40368.8|40328.8|7
1621444400000|2021-05-19 17:13:20|40369.5|40329.5|40383.2|40343.2|40387.5|40347.5|40369.5|40329.5|8
1621444410000|2021-05-19 17:13:30|40378.8|40338.8|40383.2|40343.2|40383.2|40343.2|40378.8|40338.8|3
1621444420000|2021-05-19 17:13:40|40378.8|40338.8|40378.2|40338.2|40383.2|40343.2|40373.8|40333.8|9
1621444430000|2021-05-19 17:13:50|40378.8|40338.8|40383.2|40343.2|40387.5|40347.5|40378.8|40338.8|8
1621444440000|2021-05-19 17:14:00|40387.5|40347.5|40383.2|40343.2|40387.5|40347.5|40382.5|40342.5|2
1621444450000|2021-05-19 17:14:10|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40383.2|40343.2|2
1621444460000|2021-05-19 17:14:20|40388.8|40348.8|40388.2|40348.2|40388.8|40348.8|40383.2|40343.2|4
1621444470000|2021-05-19 17:14:30|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|3
1621444480000|2021-05-19 17:14:40|40387.5|40347.5|40393.2|40353.2|40393.2|40353.2|40387.5|40347.5|0
1621444490000|2021-05-19 17:14:50|40397.5|40357.5|40407.5|40367.5|40416.2|40376.2|40397.5|40357.5|25
1621444500000|2021-05-19 17:15:00|40411.9|40371.9|40411.9|40371.9|40416.2|40376.2|40407.5|40367.5|11
1621444510000|2021-05-19 17:15:10|40406.9|40366.9|40406.2|40366.2|40411.9|40371.9|40397.5|40357.5|5
1621444520000|2021-05-19 17:15:20|40401.9|40361.9|40397.5|40357.5|40406.2|40366.2|40392.5|40352.5|29
1621444530000|2021-05-19 17:15:30|40396.9|40356.9|40392.5|40352.5|40397.5|40357.5|40392.5|40352.5|4
1621444540000|2021-05-19 17:15:40|40397.5|40357.5|40392.5|40352.5|40402.5|40362.5|40392.5|40352.5|4
1621444550000|2021-05-19 17:15:50|40402.5|40362.5|40402.5|40362.5|40402.5|40362.5|40402.5|40362.5|2
1621444560000|2021-05-19 17:16:00|40392.5|40352.5|40396.9|40356.9|40396.9|40356.9|40392.5|40352.5|4
1621444570000|2021-05-19 17:16:10|40406.2|40366.2|40406.9|40366.9|40416.2|40376.2|40406.2|40366.2|19
1621444580000|2021-05-19 17:16:20|40406.2|40366.2|40397.5|40357.5|40406.9|40366.9|40392.5|40352.5|9
1621444590000|2021-05-19 17:16:30|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|2
1621444600000|2021-05-19 17:16:40|40397.5|40357.5|40392.5|40352.5|40398.2|40358.2|40392.5|40352.5|0
1621444610000|2021-05-19 17:16:50|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40393.2|40353.2|0
1621444620000|2021-05-19 17:17:00|40398.2|40358.2|40398.2|40358.2|40407.5|40367.5|40398.2|40358.2|10
1621444630000|2021-05-19 17:17:10|40397.5|40357.5|40398.2|40358.2|40402.5|40362.5|40397.5|40357.5|0
1621444640000|2021-05-19 17:17:20|40397.5|40357.5|40398.2|40358.2|40398.2|40358.2|40393.2|40353.2|0
1621444650000|2021-05-19 17:17:30|40397.5|40357.5|40388.2|40348.2|40398.2|40358.2|40388.2|40348.2|7
1621444660000|2021-05-19 17:17:40|40387.5|40347.5|40382.5|40342.5|40387.5|40347.5|40382.5|40342.5|1
1621444670000|2021-05-19 17:17:50|40378.2|40338.2|40378.2|40338.2|40382.5|40342.5|40378.2|40338.2|0
1621444680000|2021-05-19 17:18:00|40373.2|40333.2|40373.2|40333.2|40378.2|40338.2|40368.8|40328.8|9
1621444690000|2021-05-19 17:18:10|40377.5|40337.5|40377.5|40337.5|40378.2|40338.2|40373.2|40333.2|5
1621444700000|2021-05-19 17:18:20|40378.2|40338.2|40383.2|40343.2|40383.2|40343.2|40377.5|40337.5|1
1621444710000|2021-05-19 17:18:30|40382.5|40342.5|40398.2|40358.2|40398.2|40358.2|40378.2|40338.2|13
1621444720000|2021-05-19 17:18:40|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40392.5|40352.5|5
1621444730000|2021-05-19 17:18:50|40398.2|40358.2|40392.5|40352.5|40407.5|40367.5|40392.5|40352.5|13
1621444740000|2021-05-19 17:19:00|40388.2|40348.2|40393.2|40353.2|40398.2|40358.2|40388.2|40348.2|6
1621444750000|2021-05-19 17:19:10|40388.2|40348.2|40393.2|40353.2|40393.2|40353.2|40388.2|40348.2|3
1621444760000|2021-05-19 17:19:20|40397.5|40357.5|40398.2|40358.2|40398.2|40358.2|40397.5|40357.5|0
1621444770000|2021-05-19 17:19:30|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|2
1621444780000|2021-05-19 17:19:40|40402.5|40362.5|40402.5|40362.5|40402.5|40362.5|40398.2|40358.2|12
1621444790000|2021-05-19 17:19:50|40397.5|40357.5|40392.5|40352.5|40397.5|40357.5|40388.2|40348.2|2
1621444800000|2021-05-19 17:20:00|40388.2|40348.2|40387.5|40347.5|40388.2|40348.2|40387.5|40347.5|1
1621444810000|2021-05-19 17:20:10|40383.1|40343.1|40378.1|40338.1|40383.1|40343.1|40378.1|40338.1|1
1621444830000|2021-05-19 17:20:30|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|7
1621444840000|2021-05-19 17:20:40|||||||||1
1621444850000|2021-05-19 17:20:50|40382.5|40342.5|40387.5|40347.5|40387.5|40347.5|40382.5|40342.5|1
1621444860000|2021-05-19 17:21:00|||||||||9
1621444870000|2021-05-19 17:21:10|40391.8|40351.8|40391.8|40351.8|40391.8|40351.8|40387.5|40347.5|2
1621444880000|2021-05-19 17:21:20|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|40387.5|40347.5|0
1621444890000|2021-05-19 17:21:30|40396.2|40356.2|40397.5|40357.5|40397.5|40357.5|40396.2|40356.2|8
1621444900000|2021-05-19 17:21:40|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|40392.5|40352.5|3
1621444910000|2021-05-19 17:21:50|40388.1|40348.1|40387.5|40347.5|40388.1|40348.1|40382.5|40342.5|1
1621444920000|2021-05-19 17:22:00|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|40397.5|40357.5|17
1621444930000|2021-05-19 17:22:10|40398.1|40358.1|40397.5|40357.5|40398.1|40358.1|40397.5|40357.5|0
1621444940000|2021-05-19 17:22:20|||||||||1
1621444950000|2021-05-19 17:22:30|40392.5|40352.5|40387.5|40347.5|40392.5|40352.5|40387.5|40347.5|4
1621444960000|2021-05-19 17:22:40|40388.1|40348.1|40387.5|40347.5|40388.1|40348.1|40387.5|40347.5|1
1621444970000|2021-05-19 17:22:50|40388.1|40348.1|40388.1|40348.1|40388.1|40348.1|40387.5|40347.5|0
1621444980000|2021-05-19 17:23:00|40382.5|40342.5|40387.5|40347.5|40388.1|40348.1|40382.5|40342.5|3
1621444990000|2021-05-19 17:23:10|40383.1|40343.1|40382.5|40342.5|40387.5|40347.5|40378.1|40338.1|2
1621445000000|2021-05-19 17:23:20|40386.8|40346.8|40392.5|40352.5|40392.5|40352.5|40386.8|40346.8|15
1621445010000|2021-05-19 17:23:30|40388.1|40348.1|40392.5|40352.5|40392.5|40352.5|40388.1|40348.1|3
1621445020000|2021-05-19 17:23:40|||||||||4
1621445030000|2021-05-19 17:23:50|40393.1|40353.1|40397.5|40357.5|40397.5|40357.5|40393.1|40353.1|0
1621445040000|2021-05-19 17:24:00|40398.1|40358.1|40397.5|40357.5|40398.1|40358.1|40397.5|40357.5|6
1621445050000|2021-05-19 17:24:10|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|2
1621445070000|2021-05-19 17:24:30|||||||||7
1621445080000|2021-05-19 17:24:40|||||||||16
1621445090000|2021-05-19 17:24:50|40411.2|40371.2|40406.2|40366.2|40411.2|40371.2|40406.2|40366.2|1
1621445100000|2021-05-19 17:25:00|40401.2|40361.2|40401.2|40361.2|40401.2|40361.2|40401.2|40361.2|7
1621445110000|2021-05-19 17:25:10|40396.8|40356.8|40401.2|40361.2|40401.2|40361.2|40396.8|40356.8|0
1621445120000|2021-05-19 17:25:20|40396.8|40356.8|40401.2|40361.2|40401.2|40361.2|40396.8|40356.8|2
1621445130000|2021-05-19 17:25:30|40405.5|40365.5|40406.2|40366.2|40406.2|40366.2|40401.2|40361.2|5
1621445140000|2021-05-19 17:25:40|40401.8|40361.8|40401.2|40361.2|40401.8|40361.8|40401.2|40361.2|2
1621445150000|2021-05-19 17:25:50|40406.2|40366.2|40401.2|40361.2|40406.2|40366.2|40396.8|40356.8|2
1621445160000|2021-05-19 17:26:00|40396.8|40356.8|40396.2|40356.2|40396.8|40356.8|40396.2|40356.2|2
1621445170000|2021-05-19 17:26:10|40396.8|40356.8|40391.2|40351.2|40396.8|40356.8|40391.2|40351.2|11
1621445180000|2021-05-19 17:26:20|40386.8|40346.8|40386.8|40346.8|40386.8|40346.8|40386.8|40346.8|2
1621445190000|2021-05-19 17:26:30|40386.2|40346.2|40377.5|40337.5|40386.2|40346.2|40377.5|40337.5|7
1621445200000|2021-05-19 17:26:40|40381.8|40341.8|40386.8|40346.8|40386.8|40346.8|40377.5|40337.5|22
1621445220000|2021-05-19 17:27:00|40381.8|40341.8|40377.5|40337.5|40381.8|40341.8|40377.5|40337.5|5
1621445230000|2021-05-19 17:27:10|40381.8|40341.8|40377.5|40337.5|40381.8|40341.8|40377.5|40337.5|8
1621445240000|2021-05-19 17:27:20|||||||||1
1621445250000|2021-05-19 17:27:30|||||||||8
1621445260000|2021-05-19 17:27:40|||||||||3
1621445270000|2021-05-19 17:27:50|40367.5|40327.5|40368.1|40328.1|40368.1|40328.1|40367.5|40327.5|6
1621445280000|2021-05-19 17:28:00|40372.5|40332.5|40368.1|40328.1|40373.1|40333.1|40368.1|40328.1|2
1621445290000|2021-05-19 17:28:10|40367.5|40327.5|40367.5|40327.5|40368.1|40328.1|40367.5|40327.5|1
1621445300000|2021-05-19 17:28:20|40368.1|40328.1|40386.8|40346.8|40386.8|40346.8|40367.5|40327.5|17
1621445310000|2021-05-19 17:28:30|40378.1|40338.1|40381.8|40341.8|40381.8|40341.8|40377.5|40337.5|3
1621445330000|2021-05-19 17:28:50|40386.2|40346.2|40386.2|40346.2|40386.2|40346.2|40386.2|40346.2|0
1621445340000|2021-05-19 17:29:00|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|40371.8|40331.8|11
1621445350000|2021-05-19 17:29:10|40338.8|40298.8|40347.5|40307.5|40348.1|40308.1|40338.8|40298.8|29
1621445360000|2021-05-19 17:29:20|40342.5|40302.5|40343.8|40303.8|40348.1|40308.1|40338.1|40298.1|2
1621445370000|2021-05-19 17:29:30|40343.1|40303.1|40347.5|40307.5|40348.1|40308.1|40342.5|40302.5|4
1621445380000|2021-05-19 17:29:40|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|40342.5|40302.5|1
1621445390000|2021-05-19 17:29:50|40347.5|40307.5|40347.5|40307.5|40348.1|40308.1|40342.5|40302.5|1
1621445400000|2021-05-19 17:30:00|||||||||5
1621445410000|2021-05-19 17:30:10|40348.1|40308.1|40348.1|40308.1|40348.1|40308.1|40348.1|40308.1|22
1621445420000|2021-05-19 17:30:20|40343.8|40303.8|40343.1|40303.1|40348.1|40308.1|40338.8|40298.8|23
1621445430000|2021-05-19 17:30:30|40338.8|40298.8|40366.8|40326.8|40366.8|40326.8|40338.8|40298.8|15
1621445440000|2021-05-19 17:30:40|40366.1|40326.1|40361.8|40321.8|40366.8|40326.8|40361.8|40321.8|2
1621445450000|2021-05-19 17:30:50|40362.5|40322.5|40361.8|40321.8|40362.5|40322.5|40361.8|40321.8|1
1621445460000|2021-05-19 17:31:00|40362.5|40322.5|40361.8|40321.8|40362.5|40322.5|40358.1|40318.1|3
1621445470000|2021-05-19 17:31:10|40366.1|40326.1|40361.8|40321.8|40366.8|40326.8|40361.8|40321.8|5
1621445480000|2021-05-19 17:31:20|40366.8|40326.8|40361.8|40321.8|40366.8|40326.8|40361.8|40321.8|10
1621445490000|2021-05-19 17:31:30|40366.1|40326.1|40376.1|40336.1|40376.1|40336.1|40366.1|40326.1|12
1621445520000|2021-05-19 17:32:00|40371.8|40331.8|40366.8|40326.8|40371.8|40331.8|40366.1|40326.1|9
1621445530000|2021-05-19 17:32:10|||||||||2
1621445540000|2021-05-19 17:32:20|40361.1|40321.1|40356.1|40316.1|40361.8|40321.8|40356.1|40316.1|10
1621445550000|2021-05-19 17:32:30|40351.8|40311.8|40356.1|40316.1|40356.1|40316.1|40351.8|40311.8|6
1621445570000|2021-05-19 17:32:50|40356.8|40316.8|40356.8|40316.8|40356.8|40316.8|40356.8|40316.8|3
1621445580000|2021-05-19 17:33:00|40351.8|40311.8|40356.1|40316.1|40356.1|40316.1|40351.8|40311.8|0
1621445590000|2021-05-19 17:33:10|40356.8|40316.8|40366.1|40326.1|40366.1|40326.1|40356.8|40316.8|7
1621445600000|2021-05-19 17:33:20|40361.1|40321.1|40361.1|40321.1|40366.1|40326.1|40361.1|40321.1|1
1621445610000|2021-05-19 17:33:30|40356.8|40316.8|40361.1|40321.1|40361.1|40321.1|40356.8|40316.8|1
1621445620000|2021-05-19 17:33:40|40366.1|40326.1|40361.1|40321.1|40366.1|40326.1|40356.8|40316.8|13
1621445630000|2021-05-19 17:33:50|40365.5|40325.5|40356.8|40316.8|40366.1|40326.1|40356.8|40316.8|10
1621445640000|2021-05-19 17:34:00|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|2
1621445650000|2021-05-19 17:34:10|||||||||5
1621445670000|2021-05-19 17:34:30|40356.8|40316.8|40361.8|40321.8|40361.8|40321.8|40356.8|40316.8|6
1621445680000|2021-05-19 17:34:40|40356.8|40316.8|40361.8|40321.8|40361.8|40321.8|40356.8|40316.8|4
1621445690000|2021-05-19 17:34:50|40361.1|40321.1|40366.1|40326.1|40366.1|40326.1|40361.1|40321.1|2
1621445700000|2021-05-19 17:35:00|||||||||7
1621445710000|2021-05-19 17:35:10|40356.8|40316.8|40361.8|40321.8|40361.8|40321.8|40356.8|40316.8|6
1621445720000|2021-05-19 17:35:20|40361.1|40321.1|40361.1|40321.1|40361.1|40321.1|40356.8|40316.8|0
1621445730000|2021-05-19 17:35:30|40356.8|40316.8|40356.1|40316.1|40356.8|40316.8|40356.1|40316.1|0
1621445740000|2021-05-19 17:35:40|||||||||2
1621445750000|2021-05-19 17:35:50|40351.8|40311.8|40356.1|40316.1|40356.1|40316.1|40351.8|40311.8|1
1621445760000|2021-05-19 17:36:00|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|2
1621445770000|2021-05-19 17:36:10|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|4
1621445780000|2021-05-19 17:36:20|40356.8|40316.8|40356.1|40316.1|40356.8|40316.8|40356.1|40316.1|1
1621445790000|2021-05-19 17:36:30|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|4
1621445800000|2021-05-19 17:36:40|40356.1|40316.1|40347.4|40307.4|40356.1|40316.1|40347.4|40307.4|6
1621445810000|2021-05-19 17:36:50|40346.8|40306.8|40346.8|40306.8|40351.8|40311.8|40346.8|40306.8|0
1621445820000|2021-05-19 17:37:00|40347.4|40307.4|40347.4|40307.4|40347.4|40307.4|40347.4|40307.4|6
1621445830000|2021-05-19 17:37:10|||||||||2
1621445840000|2021-05-19 17:37:20|40346.8|40306.8|40351.8|40311.8|40351.8|40311.8|40346.8|40306.8|2
1621445850000|2021-05-19 17:37:30|40347.4|40307.4|40351.8|40311.8|40356.1|40316.1|40347.4|40307.4|11
1621445860000|2021-05-19 17:37:40|40318.1|40278.1|40318.1|40278.1|40318.7|40278.7|40318.1|40278.1|69
1621445870000|2021-05-19 17:37:50|40317.4|40277.4|40298.7|40258.7|40317.4|40277.4|40298.7|40258.7|22
1621445880000|2021-05-19 17:38:00|40303.1|40263.1|40307.4|40267.4|40308.1|40268.1|40303.1|40263.1|4
1621445890000|2021-05-19 17:38:10|40308.7|40268.7|40308.1|40268.1|40308.7|40268.7|40308.1|40268.1|11
1621445900000|2021-05-19 17:38:20|40308.7|40268.7|40317.4|40277.4|40317.4|40277.4|40308.1|40268.1|6
1621445910000|2021-05-19 17:38:30|40313.1|40273.1|40313.1|40273.1|40313.1|40273.1|40313.1|40273.1|2
1621445920000|2021-05-19 17:38:40|||||||||4
1621445930000|2021-05-19 17:38:50|40308.1|40268.1|40312.4|40272.4|40313.1|40273.1|40308.1|40268.1|2
1621445940000|2021-05-19 17:39:00|40313.1|40273.1|40312.4|40272.4|40313.1|40273.1|40308.1|40268.1|7
1621445950000|2021-05-19 17:39:10|40313.1|40273.1|40317.4|40277.4|40317.4|40277.4|40313.1|40273.1|11
1621445960000|2021-05-19 17:39:20|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|7
1621445970000|2021-05-19 17:39:30|40336.1|40296.1|40336.1|40296.1|40336.1|40296.1|40327.4|40287.4|15
1621445980000|2021-05-19 17:39:40|||||||||8
1621445990000|2021-05-19 17:39:50|40331.8|40291.8|40326.8|40286.8|40336.1|40296.1|40326.8|40286.8|10
1621446000000|2021-05-19 17:40:00|40327.4|40287.4|40331.8|40291.8|40331.8|40291.8|40326.8|40286.8|8
1621446010000|2021-05-19 17:40:10|40336.1|40296.1|40317.4|40277.4|40336.1|40296.1|40317.4|40277.4|10
1621446020000|2021-05-19 17:40:20|40313.1|40273.1|40308.7|40268.7|40317.4|40277.4|40308.7|40268.7|27
1621446030000|2021-05-19 17:40:30|40313.1|40273.1|40317.4|40277.4|40317.4|40277.4|40313.1|40273.1|3
1621446040000|2021-05-19 17:40:40|40318.1|40278.1|40313.1|40273.1|40318.1|40278.1|40313.1|40273.1|4
1621446050000|2021-05-19 17:40:50|||||||||2
1621446060000|2021-05-19 17:41:00|40312.4|40272.4|40313.1|40273.1|40313.1|40273.1|40308.1|40268.1|5
1621446070000|2021-05-19 17:41:10|40317.4|40277.4|40312.4|40272.4|40318.1|40278.1|40312.4|40272.4|9
1621446080000|2021-05-19 17:41:20|40317.4|40277.4|40327.4|40287.4|40327.4|40287.4|40317.4|40277.4|18
1621446090000|2021-05-19 17:41:30|40326.8|40286.8|40317.4|40277.4|40326.8|40286.8|40317.4|40277.4|8
1621446100000|2021-05-19 17:41:40|40326.8|40286.8|40326.8|40286.8|40326.8|40286.8|40326.8|40286.8|1
1621446110000|2021-05-19 17:41:50|40336.1|40296.1|40336.1|40296.1|40336.1|40296.1|40336.1|40296.1|21
1621446130000|2021-05-19 17:42:10|40346.1|40306.1|40346.8|40306.8|40356.1|40316.1|40346.1|40306.1|20
1621446140000|2021-05-19 17:42:20|40346.1|40306.1|40351.8|40311.8|40351.8|40311.8|40346.1|40306.1|5
1621446150000|2021-05-19 17:42:30|40356.1|40316.1|40356.1|40316.1|40356.8|40316.8|40356.1|40316.1|6
1621446160000|2021-05-19 17:42:40|40356.8|40316.8|40361.1|40321.1|40365.5|40325.5|40356.8|40316.8|18
1621446170000|2021-05-19 17:42:50|40366.1|40326.1|40356.1|40316.1|40366.1|40326.1|40356.1|40316.1|15
1621446180000|2021-05-19 17:43:00|40355.4|40315.4|40356.1|40316.1|40356.1|40316.1|40351.1|40311.1|3
1621446190000|2021-05-19 17:43:10|40355.4|40315.4|40356.1|40316.1|40356.1|40316.1|40351.1|40311.1|8
1621446200000|2021-05-19 17:43:20|40355.4|40315.4|40351.1|40311.1|40356.1|40316.1|40351.1|40311.1|2
1621446210000|2021-05-19 17:43:30|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|3
1621446220000|2021-05-19 17:43:40|40351.1|40311.1|40351.1|40311.1|40351.1|40311.1|40351.1|40311.1|3
1621446230000|2021-05-19 17:43:50|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|40356.1|40316.1|3
1621446240000|2021-05-19 17:44:00|40350.4|40310.4|40346.1|40306.1|40351.1|40311.1|40346.1|40306.1|6
1621446250000|2021-05-19 17:44:10|40351.1|40311.1|40355.4|40315.4|40356.1|40316.1|40351.1|40311.1|10
1621446260000|2021-05-19 17:44:20|40356.1|40316.1|40355.4|40315.4|40356.1|40316.1|40355.4|40315.4|2
1621446270000|2021-05-19 17:44:30|40350.4|40310.4|40355.4|40315.4|40356.1|40316.1|40350.4|40310.4|3
1621446280000|2021-05-19 17:44:40|40354.8|40314.8|40360.4|40320.4|40360.4|40320.4|40354.8|40314.8|4
1621446290000|2021-05-19 17:44:50|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|1
1621446300000|2021-05-19 17:45:00|40360.4|40320.4|40360.4|40320.4|40364.8|40324.8|40360.4|40320.4|11
1621446310000|2021-05-19 17:45:10|40364.8|40324.8|40365.4|40325.4|40366.1|40326.1|40364.8|40324.8|4
1621446330000|2021-05-19 17:45:30|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|6
1621446340000|2021-05-19 17:45:40|||||||||2
1621446350000|2021-05-19 17:45:50|40366.1|40326.1|40364.8|40324.8|40366.1|40326.1|40364.8|40324.8|16
1621446360000|2021-05-19 17:46:00|40374.8|40334.8|40360.4|40320.4|40374.8|40334.8|40360.4|40320.4|46
1621446370000|2021-05-19 17:46:10|40364.8|40324.8|40356.1|40316.1|40364.8|40324.8|40356.1|40316.1|1
1621446380000|2021-05-19 17:46:20|40360.4|40320.4|40360.4|40320.4|40364.8|40324.8|40356.1|40316.1|5
1621446390000|2021-05-19 17:46:30|40356.1|40316.1|40360.4|40320.4|40360.4|40320.4|40356.1|40316.1|1
1621446400000|2021-05-19 17:46:40|40364.8|40324.8|40354.8|40314.8|40364.8|40324.8|40350.4|40310.4|8
1621446410000|2021-05-19 17:46:50|40350.4|40310.4|40350.4|40310.4|40350.4|40310.4|40350.4|40310.4|2
1621446420000|2021-05-19 17:47:00|40346.1|40306.1|40335.4|40295.4|40346.1|40306.1|40335.4|40295.4|6
1621446430000|2021-05-19 17:47:10|40344.8|40304.8|40345.4|40305.4|40345.4|40305.4|40344.8|40304.8|2
1621446440000|2021-05-19 17:47:20|40335.4|40295.4|40330.4|40290.4|40335.4|40295.4|40325.4|40285.4|41
1621446450000|2021-05-19 17:47:30|40326.1|40286.1|40306.1|40266.1|40326.1|40286.1|40306.1|40266.1|16
1621446460000|2021-05-19 17:47:40|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|9
1621446470000|2021-05-19 17:47:50|40306.7|40266.7|40301.7|40261.7|40306.7|40266.7|40297.4|40257.4|43
1621446480000|2021-05-19 17:48:00|40297.4|40257.4|40302.4|40262.4|40302.4|40262.4|40297.4|40257.4|4
1621446490000|2021-05-19 17:48:10|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|5
1621446500000|2021-05-19 17:48:20|40301.7|40261.7|40306.7|40266.7|40307.4|40267.4|40301.7|40261.7|5
1621446510000|2021-05-19 17:48:30|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|40297.4|40257.4|4
1621446520000|2021-05-19 17:48:40|||||||||3
1621446530000|2021-05-19 17:48:50|||||||||4
1621446540000|2021-05-19 17:49:00|||||||||1
1621446550000|2021-05-19 17:49:10|||||||||1
1621446560000|2021-05-19 17:49:20|40301.7|40261.7|40297.4|40257.4|40301.7|40261.7|40297.4|40257.4|10
1621446570000|2021-05-19 17:49:30|40301.7|40261.7|40306.1|40266.1|40306.1|40266.1|40301.7|40261.7|8
1621446580000|2021-05-19 17:49:40|40307.4|40267.4|40306.7|40266.7|40307.4|40267.4|40306.7|40266.7|4
1621446590000|2021-05-19 17:49:50|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40301.7|40261.7|1
1621446600000|2021-05-19 17:50:00|40307.4|40267.4|40316.1|40276.1|40316.1|40276.1|40306.7|40266.7|23
1621446620000|2021-05-19 17:50:20|||||||||2
1621446630000|2021-05-19 17:50:30|40311.7|40271.7|40316.1|40276.1|40316.1|40276.1|40306.1|40266.1|16
1621446640000|2021-05-19 17:50:40|40307.4|40267.4|40307.4|40267.4|40307.4|40267.4|40307.4|40267.4|4
1621446650000|2021-05-19 17:50:50|40306.7|40266.7|40316.1|40276.1|40316.1|40276.1|40306.7|40266.7|33
1621446660000|2021-05-19 17:51:00|40311.7|40271.7|40316.1|40276.1|40316.1|40276.1|40311.7|40271.7|14
1621446670000|2021-05-19 17:51:10|40311.1|40271.1|40316.1|40276.1|40316.1|40276.1|40306.7|40266.7|7
1621446690000|2021-05-19 17:51:30|40306.7|40266.7|40316.1|40276.1|40316.1|40276.1|40306.7|40266.7|16
1621446700000|2021-05-19 17:51:40|||||||||6
1621446710000|2021-05-19 17:51:50|40321.7|40281.7|40316.7|40276.7|40326.1|40286.1|40316.7|40276.7|14
1621446720000|2021-05-19 17:52:00|40325.4|40285.4|40336.1|40296.1|40336.1|40296.1|40325.4|40285.4|26
1621446730000|2021-05-19 17:52:10|||||||||7
1621446740000|2021-05-19 17:52:20|40336.7|40296.7|40336.1|40296.1|40346.1|40306.1|40336.1|40296.1|7
1621446750000|2021-05-19 17:52:30|40336.7|40296.7|40346.1|40306.1|40346.7|40306.7|40336.7|40296.7|11
1621446760000|2021-05-19 17:52:40|||||||||2
1621446770000|2021-05-19 17:52:50|40347.4|40307.4|40346.7|40306.7|40356.1|40316.1|40346.7|40306.7|16
1621446780000|2021-05-19 17:53:00|40346.1|40306.1|40341.1|40301.1|40346.1|40306.1|40336.7|40296.7|2
1621446790000|2021-05-19 17:53:10|40346.1|40306.1|40341.1|40301.1|40346.1|40306.1|40341.1|40301.1|2
1621446800000|2021-05-19 17:53:20|40346.1|40306.1|40331.1|40291.1|40346.1|40306.1|40331.1|40291.1|2
1621446810000|2021-05-19 17:53:30|40326.7|40286.7|40331.1|40291.1|40335.4|40295.4|40326.7|40286.7|13
1621446820000|2021-05-19 17:53:40|40326.7|40286.7|40331.1|40291.1|40331.1|40291.1|40326.7|40286.7|10
1621446830000|2021-05-19 17:53:50|40332.4|40292.4|40331.1|40291.1|40332.4|40292.4|40328|40288|5
1621446840000|2021-05-19 17:54:00|40331.7|40291.7|40336.7|40296.7|40336.7|40296.7|40322.4|40282.4|2
1621446850000|2021-05-19 17:54:10|40328|40288|40333|40293|40333|40293|40328|40288|6
1621446860000|2021-05-19 17:54:20|40337.4|40297.4|40337.4|40297.4|40337.4|40297.4|40332.4|40292.4|2
1621446870000|2021-05-19 17:54:30|40332.4|40292.4|40328|40288|40332.4|40292.4|40328|40288|2
1621446880000|2021-05-19 17:54:40|40328.7|40288.7|40328|40288|40332.4|40292.4|40327.4|40287.4|11
1621446890000|2021-05-19 17:54:50|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|0
1621446900000|2021-05-19 17:55:00|40328|40288|40332.4|40292.4|40332.4|40292.4|40328|40288|5
1621446910000|2021-05-19 17:55:10|40336.7|40296.7|40328|40288|40337.4|40297.4|40327.4|40287.4|36
1621446920000|2021-05-19 17:55:20|40327.4|40287.4|40337.4|40297.4|40337.4|40297.4|40327.4|40287.4|14
1621446930000|2021-05-19 17:55:30|40336.7|40296.7|40328|40288|40336.7|40296.7|40327.4|40287.4|0
1621446940000|2021-05-19 17:55:40|40327.4|40287.4|40322.4|40282.4|40327.4|40287.4|40322.4|40282.4|8
1621446950000|2021-05-19 17:55:50|40318|40278|40317.4|40277.4|40318|40278|40317.4|40277.4|0
1621446960000|2021-05-19 17:56:00|40321.7|40281.7|40322.4|40282.4|40322.4|40282.4|40318|40278|5
1621446970000|2021-05-19 17:56:10|40318|40278|40316.1|40276.1|40318|40278|40316.1|40276.1|8
1621446980000|2021-05-19 17:56:20|40311.7|40271.7|40288.7|40248.7|40311.7|40271.7|40288.7|40248.7|35
1621446990000|2021-05-19 17:56:30|||||||||10
1621447000000|2021-05-19 17:56:40|||||||||3
1621447020000|2021-05-19 17:57:00|||||||||9
1621447030000|2021-05-19 17:57:10|||||||||4
1621447040000|2021-05-19 17:57:20|40293|40253|40293|40253|40293|40253|40288.7|40248.7|9
1621447050000|2021-05-19 17:57:30|40288.7|40248.7|40297.4|40257.4|40297.4|40257.4|40288.7|40248.7|4
1621447060000|2021-05-19 17:57:40|||||||||2
1621447070000|2021-05-19 17:57:50|40298|40258|40297.4|40257.4|40298|40258|40297.4|40257.4|4
1621447080000|2021-05-19 17:58:00|40298|40258|40298|40258|40298|40258|40298|40258|1
1621447090000|2021-05-19 17:58:10|40297.4|40257.4|40273|40233|40297.4|40257.4|40272.4|40232.4|137
1621447100000|2021-05-19 17:58:20|40278|40238|40278|40238|40278|40238|40273|40233|0
1621447110000|2021-05-19 17:58:30|40273.7|40233.7|40273|40233|40273.7|40233.7|40273|40233|0
1621447120000|2021-05-19 17:58:40|40278|40238|40282.4|40242.4|40282.4|40242.4|40278|40238|11
1621447130000|2021-05-19 17:58:50|40278|40238|40282.4|40242.4|40282.4|40242.4|40278|40238|7
1621447140000|2021-05-19 17:59:00|40278|40238|40277.4|40237.4|40282.4|40242.4|40277.4|40237.4|3
1621447150000|2021-05-19 17:59:10|40272.4|40232.4|40263|40223|40273|40233|40263|40223|21
1621447160000|2021-05-19 17:59:20|40258.7|40218.7|40253.7|40213.7|40262.4|40222.4|40248|40208|19
1621447170000|2021-05-19 17:59:30|40248|40208|40252.4|40212.4|40252.4|40212.4|40248|40208|16
1621447180000|2021-05-19 17:59:40|40257.4|40217.4|40252.4|40212.4|40262.4|40222.4|40252.4|40212.4|2
1621447190000|2021-05-19 17:59:50|40256|40216|40261.7|40221.7|40261.7|40221.7|40256|40216|8
1621447200000|2021-05-19 18:00:00|40266|40226|40266|40226|40266|40226|40266|40226|19
1621447210000|2021-05-19 18:00:10|40270.4|40230.4|40271|40231|40271|40231|40266.7|40226.7|28
1621447220000|2021-05-19 18:00:20|40276|40236|40276.7|40236.7|40276.7|40236.7|40276|40236|1
1621447230000|2021-05-19 18:00:30|40272.4|40232.4|40276.7|40236.7|40276.7|40236.7|40271|40231|6
1621447240000|2021-05-19 18:00:40|40271|40231|40271|40231|40271.7|40231.7|40271|40231|3
1621447250000|2021-05-19 18:00:50|40266.7|40226.7|40276|40236|40276|40236|40266.7|40226.7|2
1621447260000|2021-05-19 18:01:00|40271.7|40231.7|40276|40236|40276.7|40236.7|40271.7|40231.7|29
1621447270000|2021-05-19 18:01:10|40271.7|40231.7|40271|40231|40276.7|40236.7|40266.7|40226.7|22
1621447280000|2021-05-19 18:01:20|40266.7|40226.7|40271|40231|40276|40236|40266.7|40226.7|11
1621447290000|2021-05-19 18:01:30|40266.7|40226.7|40271|40231|40271.7|40231.7|40266.7|40226.7|0
1621447300000|2021-05-19 18:01:40|40276|40236|40276|40236|40276|40236|40271|40231|5
1621447310000|2021-05-19 18:01:50|40281|40241|40286|40246|40286|40246|40281|40241|36
1621447320000|2021-05-19 18:02:00|40286.7|40246.7|40276|40236|40286.7|40246.7|40276|40236|11
1621447330000|2021-05-19 18:02:10|40280.4|40240.4|40275.4|40235.4|40280.4|40240.4|40274.7|40234.7|16
1621447340000|2021-05-19 18:02:20|40279.7|40239.7|40284.7|40244.7|40284.7|40244.7|40275.4|40235.4|0
1621447350000|2021-05-19 18:02:30|40289.7|40249.7|40284.7|40244.7|40294.7|40254.7|40284.7|40244.7|25
1621447360000|2021-05-19 18:02:40|40275.4|40235.4|40280.4|40240.4|40284.1|40244.1|40275.4|40235.4|12
1621447370000|2021-05-19 18:02:50|40285.4|40245.4|40285.4|40245.4|40285.4|40245.4|40284.7|40244.7|12
1621447380000|2021-05-19 18:03:00|40295.4|40255.4|40295.4|40255.4|40295.4|40255.4|40289.7|40249.7|18
1621447390000|2021-05-19 18:03:10|40294.7|40254.7|40285.4|40245.4|40294.7|40254.7|40285.4|40245.4|6
1621447410000|2021-05-19 18:03:30|||||||||9
1621447420000|2021-05-19 18:03:40|40294.7|40254.7|40294.7|40254.7|40294.7|40254.7|40294.7|40254.7|5
1621447430000|2021-05-19 18:03:50|40290.4|40250.4|40285.4|40245.4|40290.4|40250.4|40285.4|40245.4|6
1621447440000|2021-05-19 18:04:00|40294.7|40254.7|40295.4|40255.4|40295.4|40255.4|40285.4|40245.4|69
1621447450000|2021-05-19 18:04:10|40299.7|40259.7|40305.4|40265.4|40305.4|40265.4|40295.4|40255.4|27
1621447460000|2021-05-19 18:04:20|40314.1|40274.1|40334.7|40294.7|40334.7|40294.7|40314.1|40274.1|63
1621447470000|2021-05-19 18:04:30|40335.4|40295.4|40335.4|40295.4|40335.4|40295.4|40335.4|40295.4|38
1621447480000|2021-05-19 18:04:40|40365.4|40325.4|40374.1|40334.1|40384.1|40344.1|40364.1|40324.1|89
1621447490000|2021-05-19 18:04:50|40384.1|40344.1|40379.7|40339.7|40394.1|40354.1|40374.7|40334.7|23
1621447500000|2021-05-19 18:05:00|40384.1|40344.1|40389.1|40349.1|40394.7|40354.7|40374.1|40334.1|51
1621447510000|2021-05-19 18:05:10|40384.7|40344.7|40355.4|40315.4|40384.7|40344.7|40355.4|40315.4|33
1621447520000|2021-05-19 18:05:20|40351|40311|40353|40313|40353|40313|40336.7|40296.7|70
1621447530000|2021-05-19 18:05:30|40348.7|40308.7|40338|40298|40357.3|40317.3|40338|40298|25
1621447540000|2021-05-19 18:05:40|40342.3|40302.3|40338|40298|40357.3|40317.3|40328|40288|29
1621447550000|2021-05-19 18:05:50|40342.3|40302.3|40347.3|40307.3|40347.3|40307.3|40338|40298|2
1621447560000|2021-05-19 18:06:00|40342.3|40302.3|40347.3|40307.3|40357.3|40317.3|40338|40298|10
1621447570000|2021-05-19 18:06:10|40351.7|40311.7|40347.3|40307.3|40357.3|40317.3|40346.7|40306.7|31
1621447580000|2021-05-19 18:06:20|40351.7|40311.7|40356|40316|40356.7|40316.7|40346.7|40306.7|24
1621447590000|2021-05-19 18:06:30|40351.7|40311.7|40346.7|40306.7|40356|40316|40346.7|40306.7|7
1621447600000|2021-05-19 18:06:40|40351|40311|40337.3|40297.3|40356|40316|40336.7|40296.7|10
1621447610000|2021-05-19 18:06:50|40342.3|40302.3|40347.3|40307.3|40357.3|40317.3|40337.3|40297.3|19
1621447620000|2021-05-19 18:07:00|40346.7|40306.7|40358|40318|40358|40318|40337.3|40297.3|28
1621447630000|2021-05-19 18:07:10|40362.3|40322.3|40338|40298|40362.3|40322.3|40338|40298|16
1621447640000|2021-05-19 18:07:20|40336.7|40296.7|40348|40308|40348|40308|40328|40288|34
1621447650000|2021-05-19 18:07:30|40347.3|40307.3|40353|40313|40353|40313|40347.3|40307.3|41
1621447660000|2021-05-19 18:07:40|40348|40308|40348|40308|40352.3|40312.3|40348|40308|6
1621447670000|2021-05-19 18:07:50|40352.3|40312.3|40348|40308|40357.3|40317.3|40348|40308|34
1621447680000|2021-05-19 18:08:00|40352.3|40312.3|40348|40308|40362.3|40322.3|40348|40308|33
1621447690000|2021-05-19 18:08:10|40352.3|40312.3|40353|40313|40353|40313|40348|40308|50
1621447700000|2021-05-19 18:08:20|40357.3|40317.3|40363|40323|40368.7|40328.7|40353.7|40313.7|4
1621447710000|2021-05-19 18:08:30|40358|40318|40353|40313|40358|40318|40353|40313|10
1621447720000|2021-05-19 18:08:40|40353.7|40313.7|40353.7|40313.7|40358|40318|40348.7|40308.7|12
1621447730000|2021-05-19 18:08:50|40358|40318|40358|40318|40363.7|40323.7|40358|40318|18
1621447740000|2021-05-19 18:09:00|40362.3|40322.3|40358.7|40318.7|40368|40328|40353.7|40313.7|38
1621447750000|2021-05-19 18:09:10|40358|40318|40348.6|40308.6|40368|40328|40348|40308|33
1621447760000|2021-05-19 18:09:20|40348|40308|40353|40313|40353.6|40313.6|40348|40308|3
1621447770000|2021-05-19 18:09:30|40358|40318|40358|40318|40358|40318|40348|40308|17
1621447780000|2021-05-19 18:09:40|40353.6|40313.6|40348|40308|40358|40318|40348|40308|23
1621447790000|2021-05-19 18:09:50|40348.6|40308.6|40358|40318|40358|40318|40348|40308|7
1621447800000|2021-05-19 18:10:00|40368|40328|40318.6|40278.6|40368|40328|40318|40278|43
1621447810000|2021-05-19 18:10:10|40318|40278|40338|40298|40338|40298|40318|40278|38
1621447820000|2021-05-19 18:10:20|40342.3|40302.3|40328.6|40288.6|40342.3|40302.3|40328.6|40288.6|34
1621447830000|2021-05-19 18:10:30|40328|40288|40328|40288|40328.6|40288.6|40322.3|40282.3|16
1621447840000|2021-05-19 18:10:40|40319.3|40279.3|40322.3|40282.3|40323|40283|40317.3|40277.3|16
1621447850000|2021-05-19 18:10:50|40326.7|40286.7|40318|40278|40327.3|40287.3|40318|40278|11
1621447860000|2021-05-19 18:11:00|40313.6|40273.6|40318|40278|40332.3|40292.3|40313.6|40273.6|62
1621447870000|2021-05-19 18:11:10|40313|40273|40318|40278|40318|40278|40308|40268|13
1621447880000|2021-05-19 18:11:20|40308.6|40268.6|40328|40288|40328|40288|40308.6|40268.6|15
1621447890000|2021-05-19 18:11:30|40327.3|40287.3|40328.6|40288.6|40333|40293|40323|40283|11
1621447900000|2021-05-19 18:11:40|40323.6|40283.6|40323|40283|40328|40288|40323|40283|7
1621447910000|2021-05-19 18:11:50|40327.3|40287.3|40328|40288|40337.3|40297.3|40318.6|40278.6|18
1621447920000|2021-05-19 18:12:00|40323.6|40283.6|40323|40283|40323.6|40283.6|40318.6|40278.6|25
1621447930000|2021-05-19 18:12:10|40318.6|40278.6|40348|40308|40348|40308|40318.6|40278.6|47
1621447940000|2021-05-19 18:12:20|40343.6|40303.6|40333|40293|40343.6|40303.6|40332.3|40292.3|31
1621447950000|2021-05-19 18:12:30|40338|40298|40347.3|40307.3|40352.3|40312.3|40338|40298|11
1621447960000|2021-05-19 18:12:40|40343|40303|40341|40301|40367.3|40327.3|40341|40301|69
1621447970000|2021-05-19 18:12:50|40346|40306|40321.7|40281.7|40346|40306|40321.7|40281.7|27
1621447980000|2021-05-19 18:13:00|40322.3|40282.3|40306.7|40266.7|40322.3|40282.3|40299.3|40259.3|90
1621447990000|2021-05-19 18:13:10|40307.3|40267.3|40288|40248|40307.3|40267.3|40283|40243|33
1621448000000|2021-05-19 18:13:20|40287.3|40247.3|40298|40258|40303|40263|40283|40243|32
1621448010000|2021-05-19 18:13:30|40302.3|40262.3|40297.3|40257.3|40302.3|40262.3|40287.3|40247.3|48
1621448020000|2021-05-19 18:13:40|40292.3|40252.3|40283|40243|40298|40258|40278.6|40238.6|25
1621448030000|2021-05-19 18:13:50|40288|40248|40268.6|40228.6|40288|40248|40268.6|40228.6|59
1621448040000|2021-05-19 18:14:00|40268|40228|40277.3|40237.3|40278|40238|40258|40218|123
1621448050000|2021-05-19 18:14:10|40276.7|40236.7|40296|40256|40301.7|40261.7|40276.7|40236.7|117
1621448060000|2021-05-19 18:14:20|40296.7|40256.7|40305.3|40265.3|40334.7|40294.7|40296|40256|118
1621448070000|2021-05-19 18:14:30|40316|40276|40320.3|40280.3|40326.7|40286.7|40305.3|40265.3|116
1621448080000|2021-05-19 18:14:40|40315.3|40275.3|40320.3|40280.3|40325.3|40285.3|40314.7|40274.7|112
1621448090000|2021-05-19 18:14:50|40326|40286|40335.3|40295.3|40341|40301|40326|40286|239
1621448100000|2021-05-19 18:15:00|40334.7|40294.7|40336|40296|40344.7|40304.7|40331|40291|98
1621448110000|2021-05-19 18:15:10|40335.3|40295.3|40316.7|40276.7|40339.7|40299.7|40316.7|40276.7|236
1621448120000|2021-05-19 18:15:20|40326|40286|40326.7|40286.7|40331|40291|40326|40286|2
1621448130000|2021-05-19 18:15:30|40326|40286|40321|40281|40326.7|40286.7|40321|40281|16
1621448140000|2021-05-19 18:15:40|40316.7|40276.7|40341|40301|40341|40301|40316|40276|75
1621448150000|2021-05-19 18:15:50|40340.3|40300.3|40331|40291|40341|40301|40331|40291|16
1621448160000|2021-05-19 18:16:00|40330.3|40290.3|40326|40286|40335.3|40295.3|40325.3|40285.3|16
1621448170000|2021-05-19 18:16:10|40325.3|40285.3|40325.3|40285.3|40331|40291|40325.3|40285.3|6
1621448180000|2021-05-19 18:16:20|40324.7|40284.7|40316|40276|40324.7|40284.7|40316|40276|13
1621448190000|2021-05-19 18:16:30|40324.7|40284.7|40325.3|40285.3|40325.3|40285.3|40324.7|40284.7|10
1621448200000|2021-05-19 18:16:40|40331|40291|40325.3|40285.3|40336|40296|40325.3|40285.3|7
1621448210000|2021-05-19 18:16:50|40330.3|40290.3|40321|40281|40330.3|40290.3|40321|40281|2
1621448220000|2021-05-19 18:17:00|40325.3|40285.3|40321|40281|40325.3|40285.3|40316|40276|1
1621448230000|2021-05-19 18:17:10|40334|40294|40331|40291|40334|40294|40322.3|40282.3|36
1621448240000|2021-05-19 18:17:20|40326|40286|40321|40281|40331|40291|40321|40281|15
1621448250000|2021-05-19 18:17:30|40316.6|40276.6|40321|40281|40321|40281|40316.6|40276.6|20
1621448260000|2021-05-19 18:17:40|40316.6|40276.6|40326|40286|40330.3|40290.3|40316.6|40276.6|1
1621448270000|2021-05-19 18:17:50|40331.6|40291.6|40336.6|40296.6|40336.6|40296.6|40326|40286|19
1621448280000|2021-05-19 18:18:00|40321|40281|40333|40293|40333|40293|40307.3|40267.3|33
1621448290000|2021-05-19 18:18:10|40331.6|40291.6|40332.3|40292.3|40337.3|40297.3|40327.3|40287.3|13
1621448300000|2021-05-19 18:18:20|40333|40293|40322.3|40282.3|40333|40293|40322.3|40282.3|2
1621448310000|2021-05-19 18:18:30|40331.6|40291.6|40337.3|40297.3|40337.3|40297.3|40331|40291|7
1621448320000|2021-05-19 18:18:40|40332.3|40292.3|40336|40296|40337.3|40297.3|40327.3|40287.3|39
1621448330000|2021-05-19 18:18:50|40336.6|40296.6|40330.3|40290.3|40336.6|40296.6|40326|40286|3
1621448340000|2021-05-19 18:19:00|40331|40291|40330.3|40290.3|40336|40296|40326|40286|8
1621448350000|2021-05-19 18:19:10|40331.6|40291.6|40333|40293|40336|40296|40327.3|40287.3|0
1621448360000|2021-05-19 18:19:20|40337.3|40297.3|40337.3|40297.3|40337.3|40297.3|40327.3|40287.3|2
1621448370000|2021-05-19 18:19:30|40333|40293|40327.3|40287.3|40333|40293|40327.3|40287.3|7
1621448390000|2021-05-19 18:19:50|40332.3|40292.3|40337.3|40297.3|40337.3|40297.3|40327.3|40287.3|27
1621468800000|2021-05-20 00:00:00|40601.9|40561.9|40575.5|40535.5|40619.1|40579.1|40575.5|40535.5|43
1621468810000|2021-05-20 00:00:10|40565.5|40525.5|40569.8|40529.8|40609.1|40569.1|40551.2|40511.2|39
1621468820000|2021-05-20 00:00:20|40570.5|40530.5|40581.2|40541.2|40614.1|40574.1|40570.5|40530.5|15
1621468830000|2021-05-20 00:00:30|40581.9|40541.9|40521.9|40481.9|40581.9|40541.9|40521.9|40481.9|16
1621468840000|2021-05-20 00:00:40|40516.9|40476.9|40547.5|40507.5|40547.5|40507.5|40511.9|40471.9|9
1621468850000|2021-05-20 00:00:50|40551.9|40511.9|40592.5|40552.5|40612.5|40572.5|40551.9|40511.9|9
1621468860000|2021-05-20 00:01:00|40587.5|40547.5|40603.9|40563.9|40616.9|40576.9|40587.5|40547.5|20
1621468870000|2021-05-20 00:01:10|40601.9|40561.9|40643.2|40603.2|40647.5|40607.5|40601.9|40561.9|37
1621468880000|2021-05-20 00:01:20|40643.9|40603.9|40687.5|40647.5|40707.5|40667.5|40643.9|40603.9|6
1621468890000|2021-05-20 00:01:30|40686.9|40646.9|40672.5|40632.5|40687.5|40647.5|40672.5|40632.5|4
1621468900000|2021-05-20 00:01:40|40668.2|40628.2|40652.5|40612.5|40674.6|40634.6|40648.2|40608.2|8
1621468910000|2021-05-20 00:01:50|40657.5|40617.5|40648.2|40608.2|40658.2|40618.2|40648.2|40608.2|1
1621468920000|2021-05-20 00:02:00|40656.8|40616.8|40671.8|40631.8|40671.8|40631.8|40656.8|40616.8|6
1621468930000|2021-05-20 00:02:10|40672.5|40632.5|40662.5|40622.5|40672.5|40632.5|40662.5|40622.5|0
1621468940000|2021-05-20 00:02:20|40667.5|40627.5|40663.2|40623.2|40667.5|40627.5|40658.2|40618.2|2
1621468950000|2021-05-20 00:02:30|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|2
1621468960000|2021-05-20 00:02:40|40682.5|40642.5|40696.8|40656.8|40696.8|40656.8|40682.5|40642.5|5
1621468970000|2021-05-20 00:02:50|40692.7|40652.7|40657.5|40617.5|40692.7|40652.7|40657.5|40617.5|5
1621468980000|2021-05-20 00:03:00|40662.5|40622.5|40662.5|40622.5|40668.2|40628.2|40662.5|40622.5|3
1621468990000|2021-05-20 00:03:10|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|40657.5|40617.5|2
1621469000000|2021-05-20 00:03:20|40652.5|40612.5|40632.5|40592.5|40652.5|40612.5|40632.5|40592.5|0
1621469010000|2021-05-20 00:03:30|40628.2|40588.2|40637.5|40597.5|40637.5|40597.5|40617.5|40577.5|1
1621469020000|2021-05-20 00:03:40|40638.2|40598.2|40663.2|40623.2|40663.2|40623.2|40638.2|40598.2|4
1621469030000|2021-05-20 00:03:50|40663.9|40623.9|40708.9|40668.9|40708.9|40668.9|40663.9|40623.9|12
1621469040000|2021-05-20 00:04:00|40726.8|40686.8|40728.2|40688.2|40728.2|40688.2|40718.2|40678.2|31
1621469050000|2021-05-20 00:04:10|40718.9|40678.9|40718.9|40678.9|40718.9|40678.9|40703.9|40663.9|14
1621469060000|2021-05-20 00:04:20|40703.9|40663.9|40708.9|40668.9|40708.9|40668.9|40703.9|40663.9|15
1621469070000|2021-05-20 00:04:30|40723.9|40683.9|40748.9|40708.9|40748.9|40708.9|40723.9|40683.9|6
1621469080000|2021-05-20 00:04:40|40743.9|40703.9|40738.9|40698.9|40743.9|40703.9|40738.9|40698.9|2
1621469090000|2021-05-20 00:04:50|40738.2|40698.2|40738.9|40698.9|40738.9|40698.9|40728.2|40688.2|2
1621469110000|2021-05-20 00:05:10|40733.9|40693.9|40743.2|40703.2|40743.2|40703.2|40733.9|40693.9|7
1621469120000|2021-05-20 00:05:20|40738.2|40698.2|40733.2|40693.2|40738.2|40698.2|40729.6|40689.6|1
1621469130000|2021-05-20 00:05:30|40733.9|40693.9|40718.9|40678.9|40733.9|40693.9|40718.2|40678.2|8
1621469150000|2021-05-20 00:05:50|40723.2|40683.2|40728.9|40688.9|40728.9|40688.9|40723.2|40683.2|1
1621469160000|2021-05-20 00:06:00|40724.6|40684.6|40723.9|40683.9|40724.6|40684.6|40723.9|40683.9|0
1621469170000|2021-05-20 00:06:10|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|40708.9|40668.9|1
1621469180000|2021-05-20 00:06:20|40703.9|40663.9|40703.9|40663.9|40703.9|40663.9|40703.9|40663.9|0
1621469210000|2021-05-20 00:06:50|40708.2|40668.2|40678.9|40638.9|40708.9|40668.9|40673.9|40633.9|9
1621469220000|2021-05-20 00:07:00|40688.2|40648.2|40683.9|40643.9|40688.9|40648.9|40683.9|40643.9|1
1621469230000|2021-05-20 00:07:10|40679.6|40639.6|40678.9|40638.9|40679.6|40639.6|40678.9|40638.9|0
1621469240000|2021-05-20 00:07:20|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|1
1621469260000|2021-05-20 00:07:40|40688.2|40648.2|40683.2|40643.2|40688.2|40648.2|40683.2|40643.2|0
1621469280000|2021-05-20 00:08:00|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|0
1621469290000|2021-05-20 00:08:10|40688.2|40648.2|40693.9|40653.9|40693.9|40653.9|40688.2|40648.2|1
1621469320000|2021-05-20 00:08:40|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|1
1621469330000|2021-05-20 00:08:50|40679.6|40639.6|40683.9|40643.9|40683.9|40643.9|40678.2|40638.2|0
1621469340000|2021-05-20 00:09:00|40682.5|40642.5|40658.9|40618.9|40682.5|40642.5|40658.9|40618.9|4
1621469350000|2021-05-20 00:09:10|40650.3|40610.3|40653.9|40613.9|40653.9|40613.9|40650.3|40610.3|2
1621469360000|2021-05-20 00:09:20|40648.9|40608.9|40653.9|40613.9|40653.9|40613.9|40648.9|40608.9|3
1621469370000|2021-05-20 00:09:30|40648.9|40608.9|40638.9|40598.9|40648.9|40608.9|40638.9|40598.9|1
1621469380000|2021-05-20 00:09:40|40639.6|40599.6|40643.9|40603.9|40643.9|40603.9|40639.6|40599.6|1
1621469390000|2021-05-20 00:09:50|40648.2|40608.2|40640.3|40600.3|40648.9|40608.9|40640.3|40600.3|1
1621469400000|2021-05-20 00:10:00|40638.9|40598.9|40623.9|40583.9|40638.9|40598.9|40623.9|40583.9|3
1621469410000|2021-05-20 00:10:10|40633.9|40593.9|40633.9|40593.9|40638.9|40598.9|40633.9|40593.9|7
1621469430000|2021-05-20 00:10:30|40638.2|40598.2|40633.9|40593.9|40638.2|40598.2|40633.9|40593.9|1
1621469440000|2021-05-20 00:10:40|40638.9|40598.9|40653.9|40613.9|40658.9|40618.9|40633.9|40593.9|3
1621469450000|2021-05-20 00:10:50|||||||||10
1621469460000|2021-05-20 00:11:00|40648.9|40608.9|40648.9|40608.9|40648.9|40608.9|40648.9|40608.9|2
1621469470000|2021-05-20 00:11:10|40643.9|40603.9|40643.9|40603.9|40648.9|40608.9|40643.9|40603.9|0
1621469480000|2021-05-20 00:11:20|||||||||1
1621469490000|2021-05-20 00:11:30|40643.2|40603.2|40643.9|40603.9|40643.9|40603.9|40638.9|40598.9|0
1621469500000|2021-05-20 00:11:40|40643.2|40603.2|40623.9|40583.9|40643.2|40603.2|40623.9|40583.9|1
1621469520000|2021-05-20 00:12:00|40619.6|40579.6|40614.6|40574.6|40623.9|40583.9|40610.9|40570.9|9
1621469530000|2021-05-20 00:12:10|40623.9|40583.9|40633.2|40593.2|40638.2|40598.2|40623.9|40583.9|5
1621469550000|2021-05-20 00:12:30|||||||||1
1621469560000|2021-05-20 00:12:40|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|0
1621469570000|2021-05-20 00:12:50|40638.2|40598.2|40638.2|40598.2|40638.2|40598.2|40638.2|40598.2|1
1621469580000|2021-05-20 00:13:00|40638.9|40598.9|40623.9|40583.9|40638.9|40598.9|40623.9|40583.9|5
1621469590000|2021-05-20 00:13:10|40623.2|40583.2|40623.9|40583.9|40623.9|40583.9|40623.2|40583.2|1
1621469600000|2021-05-20 00:13:20|40628.9|40588.9|40623.9|40583.9|40628.9|40588.9|40623.9|40583.9|2
1621469610000|2021-05-20 00:13:30|40633.2|40593.2|40653.9|40613.9|40653.9|40613.9|40633.2|40593.2|4
1621469620000|2021-05-20 00:13:40|40648.9|40608.9|40653.9|40613.9|40653.9|40613.9|40648.9|40608.9|0
1621469640000|2021-05-20 00:14:00|40643.9|40603.9|40633.9|40593.9|40643.9|40603.9|40633.9|40593.9|2
1621469650000|2021-05-20 00:14:10|40629.6|40589.6|40633.9|40593.9|40633.9|40593.9|40623.9|40583.9|7
1621469680000|2021-05-20 00:14:40|||||||||1
1621469690000|2021-05-20 00:14:50|40634.6|40594.6|40638.9|40598.9|40638.9|40598.9|40634.6|40594.6|0
1621469700000|2021-05-20 00:15:00|40634.6|40594.6|40623.9|40583.9|40634.6|40594.6|40623.9|40583.9|3
1621469710000|2021-05-20 00:15:10|40623.2|40583.2|40614.6|40574.6|40623.9|40583.9|40614.6|40574.6|0
1621469720000|2021-05-20 00:15:20|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|40613.9|40573.9|0
1621469730000|2021-05-20 00:15:30|||||||||2
1621469740000|2021-05-20 00:15:40|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|21
1621469770000|2021-05-20 00:16:10|||||||||1
1621469780000|2021-05-20 00:16:20|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|0
1621469790000|2021-05-20 00:16:30|40583.2|40543.2|40561.8|40521.8|40583.2|40543.2|40557.5|40517.5|6
1621469800000|2021-05-20 00:16:40|40562.5|40522.5|40557.5|40517.5|40562.5|40522.5|40557.5|40517.5|5
1621469810000|2021-05-20 00:16:50|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40537.5|40497.5|5
1621469820000|2021-05-20 00:17:00|40537.5|40497.5|40542.5|40502.5|40542.5|40502.5|40537.5|40497.5|14
1621469830000|2021-05-20 00:17:10|40527.5|40487.5|40523.2|40483.2|40527.5|40487.5|40523.2|40483.2|3
1621469860000|2021-05-20 00:17:40|40532.5|40492.5|40551.8|40511.8|40551.8|40511.8|40532.5|40492.5|10
1621469870000|2021-05-20 00:17:50|40553.2|40513.2|40523.9|40483.9|40553.9|40513.9|40523.9|40483.9|5
1621469880000|2021-05-20 00:18:00|40528.9|40488.9|40523.9|40483.9|40528.9|40488.9|40523.9|40483.9|1
1621469890000|2021-05-20 00:18:10|40513.9|40473.9|40518.9|40478.9|40518.9|40478.9|40513.9|40473.9|11
1621469900000|2021-05-20 00:18:20|40514.5|40474.5|40523.9|40483.9|40523.9|40483.9|40513.9|40473.9|2
1621469910000|2021-05-20 00:18:30|40523.2|40483.2|40523.2|40483.2|40523.2|40483.2|40523.2|40483.2|0
1621469920000|2021-05-20 00:18:40|40523.9|40483.9|40543.2|40503.2|40543.2|40503.2|40523.9|40483.9|15
1621469930000|2021-05-20 00:18:50|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|0
1621469940000|2021-05-20 00:19:00|40553.9|40513.9|40573.2|40533.2|40573.2|40533.2|40553.2|40513.2|6
1621469960000|2021-05-20 00:19:20|||||||||1
1621469970000|2021-05-20 00:19:30|40573.9|40533.9|40583.2|40543.2|40583.2|40543.2|40573.9|40533.9|0
1621469980000|2021-05-20 00:19:40|40583.9|40543.9|40578.2|40538.2|40583.9|40543.9|40578.2|40538.2|7
1621469990000|2021-05-20 00:19:50|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|0
1621470000000|2021-05-20 00:20:00|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|1
1621470010000|2021-05-20 00:20:10|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|40573.9|40533.9|0
1621470020000|2021-05-20 00:20:20|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|0
1621470030000|2021-05-20 00:20:30|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|40572.5|40532.5|0
1621470040000|2021-05-20 00:20:40|40568.2|40528.2|40573.2|40533.2|40573.2|40533.2|40568.2|40528.2|1
1621470050000|2021-05-20 00:20:50|40568.9|40528.9|40553.9|40513.9|40568.9|40528.9|40553.9|40513.9|12
1621470060000|2021-05-20 00:21:00|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|40553.2|40513.2|0
1621470070000|2021-05-20 00:21:10|40553.9|40513.9|40553.2|40513.2|40553.9|40513.9|40553.2|40513.2|0
1621470080000|2021-05-20 00:21:20|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|1
1621470090000|2021-05-20 00:21:30|40573.2|40533.2|40573.2|40533.2|40573.2|40533.2|40568.2|40528.2|1
1621470110000|2021-05-20 00:21:50|40568.9|40528.9|40563.9|40523.9|40568.9|40528.9|40563.9|40523.9|0
1621470120000|2021-05-20 00:22:00|40563.8|40523.8|40553.8|40513.8|40563.8|40523.8|40553.8|40513.8|2
1621470140000|2021-05-20 00:22:20|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|3
1621470150000|2021-05-20 00:22:30|40563.8|40523.8|40573.2|40533.2|40573.2|40533.2|40563.8|40523.8|1
1621470160000|2021-05-20 00:22:40|40578.2|40538.2|40578.8|40538.8|40578.8|40538.8|40573.2|40533.2|1
1621470170000|2021-05-20 00:22:50|40578.2|40538.2|40573.8|40533.8|40578.8|40538.8|40573.8|40533.8|0
1621470180000|2021-05-20 00:23:00|40573.2|40533.2|40563.8|40523.8|40573.2|40533.2|40563.8|40523.8|0
1621470190000|2021-05-20 00:23:10|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|0
1621470200000|2021-05-20 00:23:20|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|0
1621470230000|2021-05-20 00:23:50|40563.2|40523.2|40563.2|40523.2|40567.5|40527.5|40563.2|40523.2|1
1621470240000|2021-05-20 00:24:00|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|40563.8|40523.8|0
1621470270000|2021-05-20 00:24:30|40568.8|40528.8|40572.5|40532.5|40572.5|40532.5|40568.8|40528.8|2
1621470280000|2021-05-20 00:24:40|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|40568.2|40528.2|0
1621470290000|2021-05-20 00:24:50|40567.5|40527.5|40562.5|40522.5|40567.5|40527.5|40562.5|40522.5|1
1621470300000|2021-05-20 00:25:00|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|8
1621470340000|2021-05-20 00:25:40|40538.2|40498.2|40527.5|40487.5|40538.2|40498.2|40527.5|40487.5|1
1621470350000|2021-05-20 00:25:50|40532.5|40492.5|40532.5|40492.5|40532.5|40492.5|40532.5|40492.5|0
1621470360000|2021-05-20 00:26:00|40536.8|40496.8|40537.5|40497.5|40537.5|40497.5|40536.8|40496.8|0
1621470380000|2021-05-20 00:26:20|40541.8|40501.8|40541.8|40501.8|40541.8|40501.8|40541.8|40501.8|1
1621470390000|2021-05-20 00:26:30|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|0
1621470400000|2021-05-20 00:26:40|40537.5|40497.5|40537.5|40497.5|40537.5|40497.5|40537.5|40497.5|0
1621470410000|2021-05-20 00:26:50|40543.1|40503.1|40543.1|40503.1|40543.1|40503.1|40543.1|40503.1|1
1621470420000|2021-05-20 00:27:00|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|0
1621470430000|2021-05-20 00:27:10|40546.8|40506.8|40542.5|40502.5|40547.5|40507.5|40542.5|40502.5|0
1621470450000|2021-05-20 00:27:30|40547.5|40507.5|40562.5|40522.5|40567.5|40527.5|40547.5|40507.5|7
1621470490000|2021-05-20 00:28:10|40557.5|40517.5|40542.5|40502.5|40557.5|40517.5|40542.5|40502.5|7
1621470520000|2021-05-20 00:28:40|40538.1|40498.1|40532.5|40492.5|40538.1|40498.1|40532.5|40492.5|1
1621470550000|2021-05-20 00:29:10|40536.8|40496.8|40532.5|40492.5|40536.8|40496.8|40532.5|40492.5|0
1621470570000|2021-05-20 00:29:30|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|0
1621470650000|2021-05-20 00:30:50|40537.4|40497.4|40537.4|40497.4|40537.4|40497.4|40537.4|40497.4|0
1621470660000|2021-05-20 00:31:00|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|0
1621470720000|2021-05-20 00:32:00|40536.8|40496.8|40532.4|40492.4|40536.8|40496.8|40532.4|40492.4|0
1621470730000|2021-05-20 00:32:10|40536.8|40496.8|40537.4|40497.4|40537.4|40497.4|40532.4|40492.4|0
1621470750000|2021-05-20 00:32:30|40557.4|40517.4|40553.1|40513.1|40557.4|40517.4|40553.1|40513.1|3
1621470760000|2021-05-20 00:32:40|40552.4|40512.4|40553.1|40513.1|40557.4|40517.4|40552.4|40512.4|0
1621470770000|2021-05-20 00:32:50|40557.4|40517.4|40552.4|40512.4|40557.4|40517.4|40552.4|40512.4|0
1621470780000|2021-05-20 00:33:00|40557.4|40517.4|40557.4|40517.4|40557.4|40517.4|40557.4|40517.4|0
1621470790000|2021-05-20 00:33:10|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|0
1621470830000|2021-05-20 00:33:50|40557.4|40517.4|40567.4|40527.4|40567.4|40527.4|40557.4|40517.4|0
1621470840000|2021-05-20 00:34:00|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|0
1621470850000|2021-05-20 00:34:10|40558.1|40518.1|40557.4|40517.4|40558.1|40518.1|40557.4|40517.4|0
1621470870000|2021-05-20 00:34:30|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|40562.4|40522.4|1
1621470890000|2021-05-20 00:34:50|40566.7|40526.7|40567.4|40527.4|40567.4|40527.4|40566.7|40526.7|0
1621470900000|2021-05-20 00:35:00|40563.1|40523.1|40567.4|40527.4|40567.4|40527.4|40562.4|40522.4|0
1621470910000|2021-05-20 00:35:10|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|1
1621471020000|2021-05-20 00:37:00|40581.7|40541.7|40582.4|40542.4|40582.4|40542.4|40567.4|40527.4|4
1621471030000|2021-05-20 00:37:10|40587.4|40547.4|40582.4|40542.4|40587.4|40547.4|40582.4|40542.4|0
1621471060000|2021-05-20 00:37:40|40586.7|40546.7|40582.4|40542.4|40586.7|40546.7|40582.4|40542.4|0
1621471070000|2021-05-20 00:37:50|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1621471080000|2021-05-20 00:38:00|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|0
1621471110000|2021-05-20 00:38:30|40586.7|40546.7|40587.4|40547.4|40587.4|40547.4|40586.7|40546.7|0
1621471120000|2021-05-20 00:38:40|40586.7|40546.7|40582.4|40542.4|40587.4|40547.4|40582.4|40542.4|2
1621471200000|2021-05-20 00:40:00|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|0
1621471210000|2021-05-20 00:40:10|40577.4|40537.4|40587.4|40547.4|40587.4|40547.4|40577.4|40537.4|0
1621471230000|2021-05-20 00:40:30|40601.7|40561.7|40601.7|40561.7|40606|40566|40601.7|40561.7|10
1621471240000|2021-05-20 00:40:40|40601|40561|40601|40561|40601|40561|40601|40561|0
1621471260000|2021-05-20 00:41:00|40601.7|40561.7|40602.4|40562.4|40602.4|40562.4|40601.7|40561.7|1
1621471310000|2021-05-20 00:41:50|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|3
1621471320000|2021-05-20 00:42:00|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|0
1621471350000|2021-05-20 00:42:30|40587.4|40547.4|40582.4|40542.4|40587.4|40547.4|40582.4|40542.4|1
1621471360000|2021-05-20 00:42:40|40587.4|40547.4|40592.4|40552.4|40592.4|40552.4|40587.4|40547.4|0
1621471380000|2021-05-20 00:43:00|40591.7|40551.7|40592.4|40552.4|40596.7|40556.7|40591.7|40551.7|0
1621471410000|2021-05-20 00:43:30|40591.7|40551.7|40586.7|40546.7|40591.7|40551.7|40586.7|40546.7|0
1621471420000|2021-05-20 00:43:40|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|0
1621471430000|2021-05-20 00:43:50|40596.7|40556.7|40592.4|40552.4|40596.7|40556.7|40592.4|40552.4|0
1621471440000|2021-05-20 00:44:00|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1621471460000|2021-05-20 00:44:20|40582.4|40542.4|40591.7|40551.7|40591.7|40551.7|40578.1|40538.1|1
1621471470000|2021-05-20 00:44:30|40592.4|40552.4|40597.4|40557.4|40597.4|40557.4|40592.4|40552.4|0
1621471480000|2021-05-20 00:44:40|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|0
1621471490000|2021-05-20 00:44:50|40597.4|40557.4|40591.7|40551.7|40597.4|40557.4|40591.7|40551.7|1
1621471500000|2021-05-20 00:45:00|40592.4|40552.4|40592.4|40552.4|40597.4|40557.4|40588.1|40548.1|1
1621471510000|2021-05-20 00:45:10|40596.7|40556.7|40592.4|40552.4|40596.7|40556.7|40592.4|40552.4|0
1621471590000|2021-05-20 00:46:30|40596.7|40556.7|40602.4|40562.4|40602.4|40562.4|40596.7|40556.7|1
1621471630000|2021-05-20 00:47:10|40606.7|40566.7|40602.4|40562.4|40606.7|40566.7|40602.4|40562.4|0
1621471670000|2021-05-20 00:47:50|40606.7|40566.7|40621.7|40581.7|40621.7|40581.7|40606.7|40566.7|1
1621471680000|2021-05-20 00:48:00|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40608.1|40568.1|1
1621471690000|2021-05-20 00:48:10|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|0
1621471700000|2021-05-20 00:48:20|40616.7|40576.7|40617.4|40577.4|40617.4|40577.4|40616.7|40576.7|0
1621471710000|2021-05-20 00:48:30|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1621471720000|2021-05-20 00:48:40|40627.4|40587.4|40637.4|40597.4|40637.4|40597.4|40627.4|40587.4|1
1621471730000|2021-05-20 00:48:50|40632.4|40592.4|40632.4|40592.4|40637.4|40597.4|40631.7|40591.7|1
1621471740000|2021-05-20 00:49:00|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|0
1621471750000|2021-05-20 00:49:10|40631.7|40591.7|40632.4|40592.4|40632.4|40592.4|40631.7|40591.7|0
1621471760000|2021-05-20 00:49:20|40637.4|40597.4|40632.4|40592.4|40637.4|40597.4|40632.4|40592.4|0
1621471770000|2021-05-20 00:49:30|40637.4|40597.4|40642.4|40602.4|40642.4|40602.4|40637.4|40597.4|0
1621471790000|2021-05-20 00:49:50|40641.7|40601.7|40632.4|40592.4|40641.7|40601.7|40632.4|40592.4|2
1621471800000|2021-05-20 00:50:00|40628.1|40588.1|40627.4|40587.4|40628.1|40588.1|40627.4|40587.4|0
1621471810000|2021-05-20 00:50:10|40632.4|40592.4|40632.4|40592.4|40637.4|40597.4|40632.4|40592.4|2
1621471860000|2021-05-20 00:51:00|40627.4|40587.4|40627.4|40587.4|40631.7|40591.7|40627.4|40587.4|0
1621471880000|2021-05-20 00:51:20|40631.7|40591.7|40627.4|40587.4|40631.7|40591.7|40627.4|40587.4|0
1621471890000|2021-05-20 00:51:30|40626.7|40586.7|40612.4|40572.4|40626.7|40586.7|40612.4|40572.4|12
1621471930000|2021-05-20 00:52:10|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|1
1621471950000|2021-05-20 00:52:30|40603.8|40563.8|40602.4|40562.4|40603.8|40563.8|40602.4|40562.4|0
1621471960000|2021-05-20 00:52:40|40598.1|40558.1|40602.4|40562.4|40602.4|40562.4|40597.4|40557.4|1
1621471970000|2021-05-20 00:52:50|40598.1|40558.1|40597.4|40557.4|40598.1|40558.1|40597.4|40557.4|0
1621471990000|2021-05-20 00:53:10|40592.4|40552.4|40591.7|40551.7|40592.4|40552.4|40591.7|40551.7|0
1621472000000|2021-05-20 00:53:20|40587.4|40547.4|40587.4|40547.4|40591.7|40551.7|40587.4|40547.4|0
1621472010000|2021-05-20 00:53:30|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|0
1621472050000|2021-05-20 00:54:10|40587.4|40547.4|40591.7|40551.7|40591.7|40551.7|40587.4|40547.4|0
1621472060000|2021-05-20 00:54:20|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1621472070000|2021-05-20 00:54:30|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|1
1621472090000|2021-05-20 00:54:50|40592.4|40552.4|40597.4|40557.4|40597.4|40557.4|40592.4|40552.4|0
1621472100000|2021-05-20 00:55:00|40596.7|40556.7|40592.4|40552.4|40596.7|40556.7|40592.4|40552.4|1
1621472110000|2021-05-20 00:55:10|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|0
1621472120000|2021-05-20 00:55:20|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|0
1621472200000|2021-05-20 00:56:40|40597.4|40557.4|40597.4|40557.4|40597.4|40557.4|40597.4|40557.4|0
1621472210000|2021-05-20 00:56:50|40602.4|40562.4|40603.1|40563.1|40607.4|40567.4|40602.4|40562.4|3
1621472220000|2021-05-20 00:57:00|40602.4|40562.4|40597.4|40557.4|40602.4|40562.4|40597.4|40557.4|0
1621472250000|2021-05-20 00:57:30|40596.7|40556.7|40592.4|40552.4|40596.7|40556.7|40592.4|40552.4|0
1621472270000|2021-05-20 00:57:50|||||||||1
1621472310000|2021-05-20 00:58:30|40596.7|40556.7|40592.4|40552.4|40596.7|40556.7|40592.4|40552.4|1
1621472320000|2021-05-20 00:58:40|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1621472360000|2021-05-20 00:59:20|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|10
1621472370000|2021-05-20 00:59:30|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|40577.4|40537.4|0
1621472380000|2021-05-20 00:59:40|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|40572.4|40532.4|1
1621472390000|2021-05-20 00:59:50|40568|40528|40568|40528|40568|40528|40568|40528|0
1621472400000|2021-05-20 01:00:00|40567.4|40527.4|40567.4|40527.4|40572.4|40532.4|40567.4|40527.4|2
1621472410000|2021-05-20 01:00:10|40558|40518|40552.4|40512.4|40562.4|40522.4|40547.4|40507.4|4
1621472420000|2021-05-20 01:00:20|40547.4|40507.4|40532.4|40492.4|40547.4|40507.4|40532.4|40492.4|3
1621472440000|2021-05-20 01:00:40|40537.4|40497.4|40547.4|40507.4|40547.4|40507.4|40532.4|40492.4|1
1621472450000|2021-05-20 01:00:50|40542.4|40502.4|40532.4|40492.4|40542.4|40502.4|40532.4|40492.4|2
1621472460000|2021-05-20 01:01:00|40527.4|40487.4|40532.3|40492.3|40542.4|40502.4|40527.4|40487.4|1
1621472470000|2021-05-20 01:01:10|40522.3|40482.3|40502.3|40462.3|40522.3|40482.3|40502.3|40462.3|2
1621472480000|2021-05-20 01:01:20|40506.7|40466.7|40502.3|40462.3|40506.7|40466.7|40502.3|40462.3|0
1621472490000|2021-05-20 01:01:30|40506.7|40466.7|40512.3|40472.3|40512.3|40472.3|40506.7|40466.7|0
1621472500000|2021-05-20 01:01:40|40516.7|40476.7|40522.3|40482.3|40522.3|40482.3|40516.7|40476.7|4
1621472530000|2021-05-20 01:02:10|40511.7|40471.7|40507.3|40467.3|40511.7|40471.7|40507.3|40467.3|6
1621472540000|2021-05-20 01:02:20|40502.3|40462.3|40507.3|40467.3|40507.3|40467.3|40502.3|40462.3|1
1621472560000|2021-05-20 01:02:40|40502.3|40462.3|40497.3|40457.3|40502.3|40462.3|40497.3|40457.3|1
1621472570000|2021-05-20 01:02:50|40502.3|40462.3|40502.3|40462.3|40502.3|40462.3|40502.3|40462.3|0
1621472580000|2021-05-20 01:03:00|40501.7|40461.7|40497.3|40457.3|40501.7|40461.7|40497.3|40457.3|1
1621472600000|2021-05-20 01:03:20|40501.7|40461.7|40502.3|40462.3|40502.3|40462.3|40501.7|40461.7|0
1621472660000|2021-05-20 01:04:20|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|3
1621472700000|2021-05-20 01:05:00|40492.3|40452.3|40491.6|40451.6|40492.3|40452.3|40491.6|40451.6|1
1621472710000|2021-05-20 01:05:10|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|0
1621472730000|2021-05-20 01:05:30|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|0
1621472740000|2021-05-20 01:05:40|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|0
1621472760000|2021-05-20 01:06:00|40491.6|40451.6|40482.3|40442.3|40491.6|40451.6|40482.3|40442.3|0
1621472790000|2021-05-20 01:06:30|40477.3|40437.3|40472.3|40432.3|40482.3|40442.3|40472.3|40432.3|3
1621472800000|2021-05-20 01:06:40|40471.6|40431.6|40462.3|40422.3|40471.6|40431.6|40462.3|40422.3|2
1621472810000|2021-05-20 01:06:50|||||||||1
1621472820000|2021-05-20 01:07:00|40458|40418|40452.3|40412.3|40458|40418|40452.3|40412.3|2
1621472890000|2021-05-20 01:08:10|40447.3|40407.3|40442.3|40402.3|40447.3|40407.3|40442.3|40402.3|1
1621472900000|2021-05-20 01:08:20|40441.6|40401.6|40437.3|40397.3|40441.6|40401.6|40437.3|40397.3|0
1621472910000|2021-05-20 01:08:30|40438|40398|40442.3|40402.3|40442.3|40402.3|40438|40398|1
1621472940000|2021-05-20 01:09:00|40452.3|40412.3|40457.3|40417.3|40457.3|40417.3|40452.3|40412.3|6
1621472950000|2021-05-20 01:09:10|40462.3|40422.3|40462.3|40422.3|40462.3|40422.3|40462.3|40422.3|1
1621472980000|2021-05-20 01:09:40|40458|40418|40452.3|40412.3|40458|40418|40452.3|40412.3|2
1621473000000|2021-05-20 01:10:00|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|0
1621473010000|2021-05-20 01:10:10|40443|40403|40442.3|40402.3|40443|40403|40442.3|40402.3|0
1621473020000|2021-05-20 01:10:20|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|0
1621473050000|2021-05-20 01:10:50|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|1
1621473090000|2021-05-20 01:11:30|40446.6|40406.6|40442.3|40402.3|40447.3|40407.3|40442.3|40402.3|1
1621473100000|2021-05-20 01:11:40|40441.6|40401.6|40437.3|40397.3|40441.6|40401.6|40437.3|40397.3|0
1621473110000|2021-05-20 01:11:50|40441.6|40401.6|40442.3|40402.3|40442.3|40402.3|40437.3|40397.3|1
1621473120000|2021-05-20 01:12:00|40441.6|40401.6|40441.6|40401.6|40442.3|40402.3|40437.3|40397.3|0
1621473130000|2021-05-20 01:12:10|40437.3|40397.3|40426.6|40386.6|40437.3|40397.3|40422.3|40382.3|3
1621473140000|2021-05-20 01:12:20|40431.6|40391.6|40432.3|40392.3|40432.3|40392.3|40431.6|40391.6|0
1621473150000|2021-05-20 01:12:30|40431.6|40391.6|40432.3|40392.3|40432.3|40392.3|40427.3|40387.3|2
1621473170000|2021-05-20 01:12:50|40437.3|40397.3|40432.3|40392.3|40437.3|40397.3|40432.3|40392.3|0
1621473180000|2021-05-20 01:13:00|40436.6|40396.6|40432.3|40392.3|40441.6|40401.6|40432.3|40392.3|0
1621473190000|2021-05-20 01:13:10|40428|40388|40428|40388|40428|40388|40428|40388|0
1621473200000|2021-05-20 01:13:20|40432.3|40392.3|40427.3|40387.3|40432.3|40392.3|40427.3|40387.3|0
1621473210000|2021-05-20 01:13:30|40431.6|40391.6|40431.6|40391.6|40431.6|40391.6|40431.6|40391.6|0
1621473220000|2021-05-20 01:13:40|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|0
1621473240000|2021-05-20 01:14:00|40426.6|40386.6|40422.3|40382.3|40426.6|40386.6|40422.3|40382.3|0
1621473250000|2021-05-20 01:14:10|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|0
1621473260000|2021-05-20 01:14:20|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|0
1621473270000|2021-05-20 01:14:30|||||||||1
1621473290000|2021-05-20 01:14:50|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|2
1621473310000|2021-05-20 01:15:10|40446.6|40406.6|40446.6|40406.6|40447.3|40407.3|40442.3|40402.3|0
1621473320000|2021-05-20 01:15:20|40442.3|40402.3|40432.3|40392.3|40447.3|40407.3|40432.3|40392.3|1
1621473340000|2021-05-20 01:15:40|40427.3|40387.3|40432.3|40392.3|40432.3|40392.3|40427.3|40387.3|0
1621473390000|2021-05-20 01:16:30|40437.3|40397.3|40432.3|40392.3|40437.3|40397.3|40432.3|40392.3|0
1621473400000|2021-05-20 01:16:40|40437.3|40397.3|40442.3|40402.3|40442.3|40402.3|40437.3|40397.3|0
1621473420000|2021-05-20 01:17:00|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|0
1621473440000|2021-05-20 01:17:20|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|1
1621473450000|2021-05-20 01:17:30|40456.6|40416.6|40461.6|40421.6|40461.6|40421.6|40456.6|40416.6|1
1621473460000|2021-05-20 01:17:40|40460.9|40420.9|40441.6|40401.6|40460.9|40420.9|40441.6|40401.6|1
1621473470000|2021-05-20 01:17:50|40442.3|40402.3|40442.3|40402.3|40447.3|40407.3|40442.3|40402.3|0
1621473480000|2021-05-20 01:18:00|40437.3|40397.3|40442.3|40402.3|40442.3|40402.3|40437.3|40397.3|0
1621473490000|2021-05-20 01:18:10|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|0
1621473510000|2021-05-20 01:18:30|40448|40408|40452.3|40412.3|40452.3|40412.3|40448|40408|1
1621473520000|2021-05-20 01:18:40|40457.3|40417.3|40462.3|40422.3|40462.3|40422.3|40457.3|40417.3|0
1621473530000|2021-05-20 01:18:50|40457.3|40417.3|40457.3|40417.3|40457.3|40417.3|40457.3|40417.3|0
1621473540000|2021-05-20 01:19:00|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|0
1621473570000|2021-05-20 01:19:30|40448|40408|40447.3|40407.3|40448|40408|40447.3|40407.3|0
1621473590000|2021-05-20 01:19:50|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|0
1621473610000|2021-05-20 01:20:10|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|40447.3|40407.3|0
1621473630000|2021-05-20 01:20:30|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|1
1621473640000|2021-05-20 01:20:40|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|40452.3|40412.3|0
1621473650000|2021-05-20 01:20:50|||||||||1
1621473740000|2021-05-20 01:22:20|40456.6|40416.6|40457.3|40417.3|40457.3|40417.3|40456.6|40416.6|0
1621473750000|2021-05-20 01:22:30|40461.6|40421.6|40462.3|40422.3|40462.3|40422.3|40461.6|40421.6|1
1621473770000|2021-05-20 01:22:50|40460.9|40420.9|40452.3|40412.3|40460.9|40420.9|40452.3|40412.3|10
1621473780000|2021-05-20 01:23:00|40439.4|40399.4|40432.3|40392.3|40442.3|40402.3|40432.3|40392.3|11
1621473800000|2021-05-20 01:23:20|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|0
1621473810000|2021-05-20 01:23:30|40442.3|40402.3|40437.3|40397.3|40442.3|40402.3|40437.3|40397.3|0
1621473820000|2021-05-20 01:23:40|40441.6|40401.6|40442.3|40402.3|40447.3|40407.3|40441.6|40401.6|2
1621473840000|2021-05-20 01:24:00|40441.6|40401.6|40441.6|40401.6|40441.6|40401.6|40441.6|40401.6|0
1621473860000|2021-05-20 01:24:20|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|2
1621473890000|2021-05-20 01:24:50|40437.3|40397.3|40432.3|40392.3|40442.3|40402.3|40432.3|40392.3|0
1621473900000|2021-05-20 01:25:00|40427.3|40387.3|40432.3|40392.3|40432.3|40392.3|40427.3|40387.3|0
1621473910000|2021-05-20 01:25:10|40422.3|40382.3|40422.3|40382.3|40422.3|40382.3|40422.3|40382.3|1
1621473940000|2021-05-20 01:25:40|40427.3|40387.3|40427.3|40387.3|40427.3|40387.3|40426.6|40386.6|0
1621473950000|2021-05-20 01:25:50|40431.6|40391.6|40432.3|40392.3|40432.3|40392.3|40431.6|40391.6|0
1621473960000|2021-05-20 01:26:00|40437.3|40397.3|40432.3|40392.3|40437.3|40397.3|40432.3|40392.3|3
1621473970000|2021-05-20 01:26:10|40436.6|40396.6|40437.3|40397.3|40437.3|40397.3|40432.3|40392.3|2
1621473980000|2021-05-20 01:26:20|40432.3|40392.3|40438.7|40398.7|40438.7|40398.7|40432.3|40392.3|1
1621473990000|2021-05-20 01:26:30|40432.3|40392.3|40432.3|40392.3|40436.6|40396.6|40432.3|40392.3|0
1621474000000|2021-05-20 01:26:40|40427.3|40387.3|40421.6|40381.6|40427.3|40387.3|40421.6|40381.6|0
1621474010000|2021-05-20 01:26:50|40417.3|40377.3|40417.3|40377.3|40417.3|40377.3|40417.3|40377.3|0
1621474020000|2021-05-20 01:27:00|40422.3|40382.3|40422.3|40382.3|40422.3|40382.3|40421.6|40381.6|0
1621474030000|2021-05-20 01:27:10|40427.3|40387.3|40427.3|40387.3|40427.3|40387.3|40427.3|40387.3|0
1621474040000|2021-05-20 01:27:20|40426.6|40386.6|40422.3|40382.3|40426.6|40386.6|40422.3|40382.3|0
1621474050000|2021-05-20 01:27:30|40421.6|40381.6|40422.3|40382.3|40422.3|40382.3|40421.6|40381.6|0
1621474060000|2021-05-20 01:27:40|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|0
1621474080000|2021-05-20 01:28:00|40422.3|40382.3|40422.3|40382.3|40422.3|40382.3|40422.3|40382.3|0
1621474140000|2021-05-20 01:29:00|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|0
1621474150000|2021-05-20 01:29:10|40417.3|40377.3|40417.3|40377.3|40421.6|40381.6|40417.3|40377.3|0
1621474180000|2021-05-20 01:29:40|40421.6|40381.6|40422.3|40382.3|40422.3|40382.3|40421.6|40381.6|0
1621474190000|2021-05-20 01:29:50|40421.6|40381.6|40417.3|40377.3|40421.6|40381.6|40417.3|40377.3|0
1621474220000|2021-05-20 01:30:20|40422.3|40382.3|40427.3|40387.3|40427.3|40387.3|40421.6|40381.6|0
1621474240000|2021-05-20 01:30:40|40431.6|40391.6|40436.6|40396.6|40436.6|40396.6|40431.6|40391.6|3
1621474250000|2021-05-20 01:30:50|40426.6|40386.6|40431.6|40391.6|40431.6|40391.6|40426.6|40386.6|4
1621474280000|2021-05-20 01:31:20|40426.6|40386.6|40426.6|40386.6|40426.6|40386.6|40426.6|40386.6|0
1621474290000|2021-05-20 01:31:30|40427.3|40387.3|40432.3|40392.3|40432.3|40392.3|40427.3|40387.3|5
1621474300000|2021-05-20 01:31:40|40436.6|40396.6|40437.3|40397.3|40437.3|40397.3|40436.6|40396.6|0
1621474310000|2021-05-20 01:31:50|40442.3|40402.3|40441.6|40401.6|40442.3|40402.3|40437.3|40397.3|3
1621474320000|2021-05-20 01:32:00|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|0
1621474330000|2021-05-20 01:32:10|40441.6|40401.6|40447.3|40407.3|40447.3|40407.3|40441.6|40401.6|0
1621474350000|2021-05-20 01:32:30|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|1
1621474360000|2021-05-20 01:32:40|40445.9|40405.9|40446.6|40406.6|40446.6|40406.6|40445.9|40405.9|0
1621474380000|2021-05-20 01:33:00|40445.9|40405.9|40441.6|40401.6|40445.9|40405.9|40441.6|40401.6|1
1621474390000|2021-05-20 01:33:10|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1621474400000|2021-05-20 01:33:20|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|0
1621474430000|2021-05-20 01:33:50|40432.9|40392.9|40441.6|40401.6|40441.6|40401.6|40432.9|40392.9|0
1621474450000|2021-05-20 01:34:10|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1621474460000|2021-05-20 01:34:20|40441.6|40401.6|40437.2|40397.2|40441.6|40401.6|40437.2|40397.2|0
1621474500000|2021-05-20 01:35:00|40441.5|40401.5|40437.2|40397.2|40451.5|40411.5|40437.2|40397.2|14
1621474510000|2021-05-20 01:35:10|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1621474530000|2021-05-20 01:35:30|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|4
1621474540000|2021-05-20 01:35:40|40447.2|40407.2|40451.5|40411.5|40451.5|40411.5|40447.2|40407.2|0
1621474550000|2021-05-20 01:35:50|40452.2|40412.2|40461.5|40421.5|40461.5|40421.5|40452.2|40412.2|2
1621474570000|2021-05-20 01:36:10|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|0
1621474590000|2021-05-20 01:36:30|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|0
1621474600000|2021-05-20 01:36:40|40456.5|40416.5|40457.2|40417.2|40457.2|40417.2|40456.5|40416.5|0
1621474620000|2021-05-20 01:37:00|40461.5|40421.5|40457.2|40417.2|40461.5|40421.5|40457.2|40417.2|0
1621474640000|2021-05-20 01:37:20|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|0
1621474660000|2021-05-20 01:37:40|40457.2|40417.2|40452.2|40412.2|40457.2|40417.2|40452.2|40412.2|0
1621474710000|2021-05-20 01:38:30|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1621474720000|2021-05-20 01:38:40|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|0
1621474730000|2021-05-20 01:38:50|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|6
1621474740000|2021-05-20 01:39:00|40442.9|40402.9|40447.2|40407.2|40447.2|40407.2|40442.2|40402.2|0
1621474750000|2021-05-20 01:39:10|40452.2|40412.2|40451.5|40411.5|40452.2|40412.2|40451.5|40411.5|1
1621474780000|2021-05-20 01:39:40|40452.2|40412.2|40451.5|40411.5|40452.2|40412.2|40451.5|40411.5|0
1621474800000|2021-05-20 01:40:00|40447.2|40407.2|40451.5|40411.5|40451.5|40411.5|40447.2|40407.2|0
1621474820000|2021-05-20 01:40:20|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|0
1621474840000|2021-05-20 01:40:40|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.2|40402.2|1
1621474850000|2021-05-20 01:40:50|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|0
1621474890000|2021-05-20 01:41:30|40447.9|40407.9|40452.2|40412.2|40452.2|40412.2|40447.9|40407.9|1
1621474910000|2021-05-20 01:41:50|40451.5|40411.5|40452.2|40412.2|40452.2|40412.2|40451.5|40411.5|1
1621474930000|2021-05-20 01:42:10|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1621474950000|2021-05-20 01:42:30|40452.2|40412.2|40461.5|40421.5|40461.5|40421.5|40447.2|40407.2|9
1621474990000|2021-05-20 01:43:10|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|40457.2|40417.2|0
1621475030000|2021-05-20 01:43:50|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|0
1621475040000|2021-05-20 01:44:00|40452.9|40412.9|40452.2|40412.2|40452.9|40412.9|40452.2|40412.2|0
1621475050000|2021-05-20 01:44:10|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|0
1621475070000|2021-05-20 01:44:30|40457.2|40417.2|40452.9|40412.9|40457.2|40417.2|40452.9|40412.9|0
1621475090000|2021-05-20 01:44:50|40452.2|40412.2|40452.9|40412.9|40452.9|40412.9|40452.2|40412.2|0
1621475100000|2021-05-20 01:45:00|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|0
1621475110000|2021-05-20 01:45:10|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|0
1621475130000|2021-05-20 01:45:30|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|1
1621475140000|2021-05-20 01:45:40|40448.6|40408.6|40443.6|40403.6|40448.6|40408.6|40443.6|40403.6|0
1621475150000|2021-05-20 01:45:50|40447.9|40407.9|40443.6|40403.6|40447.9|40407.9|40443.6|40403.6|0
1621475160000|2021-05-20 01:46:00|40447.9|40407.9|40443.6|40403.6|40447.9|40407.9|40443.6|40403.6|0
1621475170000|2021-05-20 01:46:10|40447.9|40407.9|40452.9|40412.9|40452.9|40412.9|40447.9|40407.9|1
1621475180000|2021-05-20 01:46:20|40452.2|40412.2|40452.2|40412.2|40452.9|40412.9|40452.2|40412.2|0
1621475200000|2021-05-20 01:46:40|40452.9|40412.9|40447.9|40407.9|40452.9|40412.9|40443.6|40403.6|0
1621475210000|2021-05-20 01:46:50|40448.6|40408.6|40447.9|40407.9|40457.2|40417.2|40447.9|40407.9|3
1621475220000|2021-05-20 01:47:00|40452.9|40412.9|40466.5|40426.5|40466.5|40426.5|40452.9|40412.9|5
1621475230000|2021-05-20 01:47:10|40467.2|40427.2|40462.9|40422.9|40467.2|40427.2|40462.9|40422.9|0
1621475280000|2021-05-20 01:48:00|40461.5|40421.5|40457.2|40417.2|40461.5|40421.5|40457.2|40417.2|0
1621475290000|2021-05-20 01:48:10|40452.2|40412.2|40457.2|40417.2|40457.2|40417.2|40452.2|40412.2|0
1621475310000|2021-05-20 01:48:30|40462.2|40422.2|40462.2|40422.2|40462.2|40422.2|40462.2|40422.2|1
1621475320000|2021-05-20 01:48:40|40466.5|40426.5|40467.2|40427.2|40467.2|40427.2|40466.5|40426.5|0
1621475380000|2021-05-20 01:49:40|40477.2|40437.2|40477.2|40437.2|40477.2|40437.2|40477.2|40437.2|3
1621475390000|2021-05-20 01:49:50|40471.5|40431.5|40472.2|40432.2|40472.2|40432.2|40471.5|40431.5|1
1621475400000|2021-05-20 01:50:00|40476.5|40436.5|40467.2|40427.2|40477.2|40437.2|40467.2|40427.2|0
1621475420000|2021-05-20 01:50:20|40471.5|40431.5|40467.2|40427.2|40471.5|40431.5|40467.2|40427.2|0
1621475450000|2021-05-20 01:50:50|40462.2|40422.2|40457.2|40417.2|40462.2|40422.2|40457.2|40417.2|2
1621475460000|2021-05-20 01:51:00|40452.2|40412.2|40452.9|40412.9|40452.9|40412.9|40447.9|40407.9|1
1621475470000|2021-05-20 01:51:10|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|0
1621475490000|2021-05-20 01:51:30|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|0
1621475500000|2021-05-20 01:51:40|40457.9|40417.9|40457.2|40417.2|40457.9|40417.9|40457.2|40417.2|1
1621475510000|2021-05-20 01:51:50|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|1
1621475530000|2021-05-20 01:52:10|40452.2|40412.2|40443.6|40403.6|40452.2|40412.2|40443.6|40403.6|3
1621475560000|2021-05-20 01:52:40|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|0
1621475570000|2021-05-20 01:52:50|40438.6|40398.6|40439.3|40399.3|40439.3|40399.3|40438.6|40398.6|1
1621475590000|2021-05-20 01:53:10|40435|40395|40434.3|40394.3|40435|40395|40434.3|40394.3|0
1621475610000|2021-05-20 01:53:30|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1621475680000|2021-05-20 01:54:40|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|1
1621475700000|2021-05-20 01:55:00|40447.9|40407.9|40444.3|40404.3|40447.9|40407.9|40444.3|40404.3|0
1621475710000|2021-05-20 01:55:10|40443.6|40403.6|40439.3|40399.3|40443.6|40403.6|40439.3|40399.3|0
1621475720000|2021-05-20 01:55:20|40438.6|40398.6|40438.6|40398.6|40438.6|40398.6|40438.6|40398.6|0
1621475730000|2021-05-20 01:55:30|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1621475760000|2021-05-20 01:56:00|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|1
1621475770000|2021-05-20 01:56:10|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1621475790000|2021-05-20 01:56:30|40443.6|40403.6|40452.9|40412.9|40452.9|40412.9|40443.6|40403.6|2
1621475800000|2021-05-20 01:56:40|40453.6|40413.6|40443.6|40403.6|40453.6|40413.6|40443.6|40403.6|0
1621475810000|2021-05-20 01:56:50|40435|40395|40435|40395|40435|40395|40435|40395|5
1621475820000|2021-05-20 01:57:00|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|0
1621475850000|2021-05-20 01:57:30|40444.3|40404.3|40443.6|40403.6|40444.3|40404.3|40443.6|40403.6|1
1621475860000|2021-05-20 01:57:40|40448.6|40408.6|40443.6|40403.6|40448.6|40408.6|40443.6|40403.6|1
1621475930000|2021-05-20 01:58:50|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1621475940000|2021-05-20 01:59:00|40435|40395|40434.3|40394.3|40435|40395|40434.3|40394.3|0
1621475970000|2021-05-20 01:59:30|40429.9|40389.9|40418.6|40378.6|40429.9|40389.9|40418.6|40378.6|0
1621476000000|2021-05-20 02:00:00|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|2
1621476020000|2021-05-20 02:00:20|40408.6|40368.6|40412.9|40372.9|40412.9|40372.9|40403.6|40363.6|1
1621476070000|2021-05-20 02:01:10|40413.6|40373.6|40412.9|40372.9|40413.6|40373.6|40412.9|40372.9|0
1621476080000|2021-05-20 02:01:20|40417.9|40377.9|40418.6|40378.6|40418.6|40378.6|40417.9|40377.9|0
1621476090000|2021-05-20 02:01:30|40412.9|40372.9|40412.9|40372.9|40413.6|40373.6|40412.9|40372.9|0
1621476110000|2021-05-20 02:01:50|40408.6|40368.6|40403.6|40363.6|40408.6|40368.6|40403.6|40363.6|1
1621476120000|2021-05-20 02:02:00|40407.9|40367.9|40408.5|40368.5|40412.9|40372.9|40407.9|40367.9|3
1621476130000|2021-05-20 02:02:10|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|0
1621476150000|2021-05-20 02:02:30|40403.5|40363.5|40403.5|40363.5|40403.5|40363.5|40403.5|40363.5|1
1621476160000|2021-05-20 02:02:40|40402.9|40362.9|40408.5|40368.5|40408.5|40368.5|40402.9|40362.9|1
1621476170000|2021-05-20 02:02:50|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|40412.9|40372.9|0
1621476210000|2021-05-20 02:03:30|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|0
1621476230000|2021-05-20 02:03:50|40404.2|40364.2|40403.5|40363.5|40404.2|40364.2|40403.5|40363.5|6
1621476240000|2021-05-20 02:04:00|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|1
1621476250000|2021-05-20 02:04:10|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|0
1621476270000|2021-05-20 02:04:30|40417.8|40377.8|40418.5|40378.5|40418.5|40378.5|40417.8|40377.8|0
1621476280000|2021-05-20 02:04:40|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|0
1621476290000|2021-05-20 02:04:50|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|0
1621476300000|2021-05-20 02:05:00|40418.5|40378.5|40413.5|40373.5|40418.5|40378.5|40413.5|40373.5|0
1621476320000|2021-05-20 02:05:20|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|40412.8|40372.8|0
1621476330000|2021-05-20 02:05:30|40408.5|40368.5|40408.5|40368.5|40408.5|40368.5|40408.5|40368.5|0
1621476340000|2021-05-20 02:05:40|40403.5|40363.5|40403.5|40363.5|40403.5|40363.5|40403.5|40363.5|0
1621476370000|2021-05-20 02:06:10|40398.5|40358.5|40398.5|40358.5|40398.5|40358.5|40398.5|40358.5|0
1621476410000|2021-05-20 02:06:50|40393.5|40353.5|40389.2|40349.2|40397.8|40357.8|40389.2|40349.2|10
1621476450000|2021-05-20 02:07:30|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|0
1621476460000|2021-05-20 02:07:40|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|1
1621476480000|2021-05-20 02:08:00|40393.5|40353.5|40394.2|40354.2|40394.2|40354.2|40393.5|40353.5|3
1621476490000|2021-05-20 02:08:10|40393.5|40353.5|40389.2|40349.2|40393.5|40353.5|40388.5|40348.5|0
1621476500000|2021-05-20 02:08:20|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|0
1621476510000|2021-05-20 02:08:30|40384.2|40344.2|40374.2|40334.2|40384.2|40344.2|40374.2|40334.2|0
1621476520000|2021-05-20 02:08:40|40373.5|40333.5|40373.5|40333.5|40374.2|40334.2|40372.8|40332.8|10
1621476540000|2021-05-20 02:09:00|40372.8|40332.8|40372.8|40332.8|40372.8|40332.8|40372.8|40332.8|0
1621476550000|2021-05-20 02:09:10|40373.5|40333.5|40378.5|40338.5|40378.5|40338.5|40373.5|40333.5|0
1621476560000|2021-05-20 02:09:20|40373.5|40333.5|40377.8|40337.8|40377.8|40337.8|40372.8|40332.8|0
1621476570000|2021-05-20 02:09:30|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|0
1621476620000|2021-05-20 02:10:20|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|2
1621476680000|2021-05-20 02:11:20|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|0
1621476700000|2021-05-20 02:11:40|40382.8|40342.8|40383.5|40343.5|40383.5|40343.5|40382.8|40342.8|0
1621476710000|2021-05-20 02:11:50|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|0
1621476720000|2021-05-20 02:12:00|40383.5|40343.5|40378.5|40338.5|40383.5|40343.5|40378.5|40338.5|0
1621476740000|2021-05-20 02:12:20|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|0
1621476810000|2021-05-20 02:13:30|||||||||2
1621476830000|2021-05-20 02:13:50|40387.8|40347.8|40383.5|40343.5|40388.5|40348.5|40383.5|40343.5|0
1621476840000|2021-05-20 02:14:00|40388.5|40348.5|40383.5|40343.5|40388.5|40348.5|40383.5|40343.5|0
1621476860000|2021-05-20 02:14:20|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|0
1621476870000|2021-05-20 02:14:30|40387.1|40347.1|40383.5|40343.5|40387.1|40347.1|40382.8|40342.8|0
1621476900000|2021-05-20 02:15:00|40388.5|40348.5|40387.8|40347.8|40388.5|40348.5|40383.5|40343.5|0
1621476910000|2021-05-20 02:15:10|40388.5|40348.5|40384.2|40344.2|40388.5|40348.5|40383.5|40343.5|0
1621476930000|2021-05-20 02:15:30|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|0
1621477010000|2021-05-20 02:16:50|40388.5|40348.5|40383.5|40343.5|40388.5|40348.5|40383.5|40343.5|3
1621477060000|2021-05-20 02:17:40|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|2
1621477100000|2021-05-20 02:18:20|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|3
1621477130000|2021-05-20 02:18:50|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|40382.8|40342.8|2
1621477150000|2021-05-20 02:19:10|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|0
1621477190000|2021-05-20 02:19:50|||||||||12
1621477230000|2021-05-20 02:20:30|||||||||1
1621477250000|2021-05-20 02:20:50|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|1
1621477310000|2021-05-20 02:21:50|40387.1|40347.1|40382.8|40342.8|40387.1|40347.1|40382.8|40342.8|4
1621477360000|2021-05-20 02:22:40|40378.5|40338.5|40382.8|40342.8|40382.8|40342.8|40378.5|40338.5|0
1621477380000|2021-05-20 02:23:00|40378.5|40338.5|40382.8|40342.8|40382.8|40342.8|40378.5|40338.5|1
1621477390000|2021-05-20 02:23:10|40378.5|40338.5|40382.8|40342.8|40382.8|40342.8|40378.5|40338.5|0
1621477420000|2021-05-20 02:23:40|40387.1|40347.1|40392.8|40352.8|40392.8|40352.8|40387.1|40347.1|3
1621477460000|2021-05-20 02:24:20|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|1
1621477470000|2021-05-20 02:24:30|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|40387.8|40347.8|0
1621477490000|2021-05-20 02:24:50|40393.5|40353.5|40393.5|40353.5|40393.5|40353.5|40393.5|40353.5|5
1621477520000|2021-05-20 02:25:20|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|7
1621477530000|2021-05-20 02:25:30|40408.5|40368.5|40408.5|40368.5|40408.5|40368.5|40408.5|40368.5|0
1621477540000|2021-05-20 02:25:40|40412.8|40372.8|40422.1|40382.1|40422.8|40382.8|40412.8|40372.8|3
1621477550000|2021-05-20 02:25:50|40422.8|40382.8|40433.5|40393.5|40433.5|40393.5|40422.8|40382.8|5
1621477560000|2021-05-20 02:26:00|40432.8|40392.8|40432.8|40392.8|40432.8|40392.8|40432.8|40392.8|0
1621477570000|2021-05-20 02:26:10|40433.5|40393.5|40432.8|40392.8|40433.5|40393.5|40432.8|40392.8|3
1621477600000|2021-05-20 02:26:40|40433.5|40393.5|40433.5|40393.5|40433.5|40393.5|40433.5|40393.5|0
1621477620000|2021-05-20 02:27:00|40434.2|40394.2|40433.5|40393.5|40438.5|40398.5|40433.5|40393.5|0
1621477650000|2021-05-20 02:27:30|40434.2|40394.2|40433.5|40393.5|40434.2|40394.2|40429.2|40389.2|1
1621477660000|2021-05-20 02:27:40|40437.8|40397.8|40434.2|40394.2|40438.5|40398.5|40434.2|40394.2|1
1621477680000|2021-05-20 02:28:00|40433.5|40393.5|40433.5|40393.5|40433.5|40393.5|40433.5|40393.5|0
1621477710000|2021-05-20 02:28:30|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|0
1621477720000|2021-05-20 02:28:40|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|0
1621477730000|2021-05-20 02:28:50|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40443.5|40403.5|0
1621477740000|2021-05-20 02:29:00|40443.5|40403.5|40443.5|40403.5|40447.8|40407.8|40443.5|40403.5|2
1621477750000|2021-05-20 02:29:10|40447.8|40407.8|40452.8|40412.8|40452.8|40412.8|40447.8|40407.8|2
1621477800000|2021-05-20 02:30:00|40448.5|40408.5|40438.5|40398.5|40448.5|40408.5|40438.5|40398.5|4
1621477830000|2021-05-20 02:30:30|40432.8|40392.8|40443.5|40403.5|40443.5|40403.5|40432.8|40392.8|7
1621477840000|2021-05-20 02:30:40|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|0
1621477860000|2021-05-20 02:31:00|40443.5|40403.5|40438.5|40398.5|40443.5|40403.5|40438.5|40398.5|0
1621477880000|2021-05-20 02:31:20|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|1
1621477910000|2021-05-20 02:31:50|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|3
1621477920000|2021-05-20 02:32:00|40442.8|40402.8|40443.5|40403.5|40443.5|40403.5|40442.8|40402.8|1
1621477940000|2021-05-20 02:32:20|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|40437.8|40397.8|0
1621477960000|2021-05-20 02:32:40|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|1
1621477970000|2021-05-20 02:32:50|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|40438.5|40398.5|1
1621478030000|2021-05-20 02:33:50|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|1
1621478040000|2021-05-20 02:34:00|40448.5|40408.5|40448.5|40408.5|40448.5|40408.5|40448.5|40408.5|0
1621478060000|2021-05-20 02:34:20|40444.2|40404.2|40443.5|40403.5|40444.2|40404.2|40443.5|40403.5|0
1621478070000|2021-05-20 02:34:30|40447.8|40407.8|40448.5|40408.5|40448.5|40408.5|40447.8|40407.8|0
1621478080000|2021-05-20 02:34:40|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|1
1621478090000|2021-05-20 02:34:50|40442.8|40402.8|40438.5|40398.5|40442.8|40402.8|40438.5|40398.5|0
1621478100000|2021-05-20 02:35:00|40443.5|40403.5|40443.5|40403.5|40443.5|40403.5|40442.8|40402.8|1
1621478110000|2021-05-20 02:35:10|40448.5|40408.5|40448.5|40408.5|40448.5|40408.5|40448.5|40408.5|0
1621478130000|2021-05-20 02:35:30|40448.4|40408.4|40448.4|40408.4|40448.4|40408.4|40448.4|40408.4|0
1621478150000|2021-05-20 02:35:50|40443.4|40403.4|40444.1|40404.1|40448.4|40408.4|40442.7|40402.7|4
1621478160000|2021-05-20 02:36:00|40443.4|40403.4|40452.7|40412.7|40452.7|40412.7|40443.4|40403.4|1
1621478180000|2021-05-20 02:36:20|40448.4|40408.4|40448.4|40408.4|40448.4|40408.4|40448.4|40408.4|0
1621478200000|2021-05-20 02:36:40|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|0
1621478210000|2021-05-20 02:36:50|||||||||4
1621478250000|2021-05-20 02:37:30|40447.7|40407.7|40448.4|40408.4|40448.4|40408.4|40447.7|40407.7|0
1621478280000|2021-05-20 02:38:00|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|1
1621478300000|2021-05-20 02:38:20|40462|40422|40473.4|40433.4|40473.4|40433.4|40462|40422|1
1621478310000|2021-05-20 02:38:30|40469.1|40429.1|40468.4|40428.4|40469.1|40429.1|40468.4|40428.4|0
1621478340000|2021-05-20 02:39:00|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|0
1621478350000|2021-05-20 02:39:10|40472.7|40432.7|40473.4|40433.4|40473.4|40433.4|40468.4|40428.4|1
1621478360000|2021-05-20 02:39:20|40477|40437|40468.4|40428.4|40477|40437|40468.4|40428.4|1
1621478370000|2021-05-20 02:39:30|40469.1|40429.1|40473.4|40433.4|40473.4|40433.4|40469.1|40429.1|0
1621478390000|2021-05-20 02:39:50|40471.3|40431.3|40462|40422|40471.3|40431.3|40462|40422|7
1621478400000|2021-05-20 02:40:00|40462.7|40422.7|40457.7|40417.7|40462.7|40422.7|40457.7|40417.7|0
1621478410000|2021-05-20 02:40:10|40462|40422|40462|40422|40462|40422|40462|40422|0
1621478420000|2021-05-20 02:40:20|||||||||1
1621478430000|2021-05-20 02:40:30|40457.7|40417.7|40462|40422|40462|40422|40457.7|40417.7|0
1621478470000|2021-05-20 02:41:10|40466.3|40426.3|40467.7|40427.7|40467.7|40427.7|40466.3|40426.3|0
1621478490000|2021-05-20 02:41:30|40467|40427|40467|40427|40467|40427|40467|40427|0
1621478500000|2021-05-20 02:41:40|40466.3|40426.3|40462|40422|40466.3|40426.3|40457.7|40417.7|1
1621478520000|2021-05-20 02:42:00|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|0
1621478530000|2021-05-20 02:42:10|40467.7|40427.7|40472.7|40432.7|40472.7|40432.7|40467.7|40427.7|1
1621478540000|2021-05-20 02:42:20|40472|40432|40472|40432|40472|40432|40472|40432|1
1621478560000|2021-05-20 02:42:40|40476.3|40436.3|40472|40432|40476.3|40436.3|40472|40432|0
1621478580000|2021-05-20 02:43:00|40472.7|40432.7|40473.4|40433.4|40473.4|40433.4|40462.7|40422.7|2
1621478590000|2021-05-20 02:43:10|40478.4|40438.4|40478.4|40438.4|40478.4|40438.4|40473.4|40433.4|0
1621478680000|2021-05-20 02:44:40|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|1
1621478700000|2021-05-20 02:45:00|40478.4|40438.4|40478.4|40438.4|40478.4|40438.4|40478.4|40438.4|1
1621478710000|2021-05-20 02:45:10|40483.4|40443.4|40483.4|40443.4|40483.4|40443.4|40483.4|40443.4|0
1621478720000|2021-05-20 02:45:20|40482.7|40442.7|40482.7|40442.7|40482.7|40442.7|40482.7|40442.7|0
1621478730000|2021-05-20 02:45:30|40478.4|40438.4|40473.4|40433.4|40478.4|40438.4|40473.4|40433.4|0
1621478740000|2021-05-20 02:45:40|40474.1|40434.1|40474.1|40434.1|40478.4|40438.4|40474.1|40434.1|0
1621478750000|2021-05-20 02:45:50|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|0
1621478760000|2021-05-20 02:46:00|40478.4|40438.4|40458.4|40418.4|40478.4|40438.4|40458.4|40418.4|4
1621478770000|2021-05-20 02:46:10|40462.7|40422.7|40462.7|40422.7|40462.7|40422.7|40458.4|40418.4|0
1621478790000|2021-05-20 02:46:30|40463.4|40423.4|40468.4|40428.4|40468.4|40428.4|40463.4|40423.4|1
1621478810000|2021-05-20 02:46:50|40464.1|40424.1|40454.1|40414.1|40464.1|40424.1|40454.1|40414.1|0
1621478820000|2021-05-20 02:47:00|40449.8|40409.8|40453.4|40413.4|40453.4|40413.4|40449.8|40409.8|2
1621478830000|2021-05-20 02:47:10|40448.4|40408.4|40442.7|40402.7|40448.4|40408.4|40442.7|40402.7|5
1621478840000|2021-05-20 02:47:20|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|40442.7|40402.7|0
1621478860000|2021-05-20 02:47:40|40447.7|40407.7|40448.4|40408.4|40448.4|40408.4|40447.7|40407.7|0
1621478870000|2021-05-20 02:47:50|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|2
1621478890000|2021-05-20 02:48:10|40447.7|40407.7|40443.4|40403.4|40447.7|40407.7|40443.4|40403.4|3
1621478900000|2021-05-20 02:48:20|40448.4|40408.4|40443.4|40403.4|40448.4|40408.4|40443.4|40403.4|0
1621478910000|2021-05-20 02:48:30|40438.4|40398.4|40438.4|40398.4|40438.4|40398.4|40438.4|40398.4|0
1621478950000|2021-05-20 02:49:10|40442.7|40402.7|40442.7|40402.7|40442.7|40402.7|40442.7|40402.7|1
1621478960000|2021-05-20 02:49:20|40444.8|40404.8|40449.1|40409.1|40449.1|40409.1|40444.8|40404.8|0
1621478970000|2021-05-20 02:49:30|40454.1|40414.1|40468.4|40428.4|40468.4|40428.4|40454.1|40414.1|3
1621478980000|2021-05-20 02:49:40|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|2
1621478990000|2021-05-20 02:49:50|40478.4|40438.4|40473.4|40433.4|40478.4|40438.4|40473.4|40433.4|2
1621479010000|2021-05-20 02:50:10|40468.4|40428.4|40468.4|40428.4|40468.4|40428.4|40468.4|40428.4|0
1621479030000|2021-05-20 02:50:30|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|40459.1|40419.1|2
1621479040000|2021-05-20 02:50:40|40458.4|40418.4|40463.4|40423.4|40463.4|40423.4|40458.4|40418.4|0
1621479050000|2021-05-20 02:50:50|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|0
1621479060000|2021-05-20 02:51:00|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|40473.4|40433.4|0
1621479120000|2021-05-20 02:52:00|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|0
1621479130000|2021-05-20 02:52:10|40478.4|40438.4|40483.4|40443.4|40483.4|40443.4|40478.4|40438.4|2
1621479170000|2021-05-20 02:52:50|40488.4|40448.4|40492.7|40452.7|40498.4|40458.4|40488.4|40448.4|5
1621479180000|2021-05-20 02:53:00|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|0
1621479210000|2021-05-20 02:53:30|40498.4|40458.4|40503.4|40463.4|40503.4|40463.4|40498.4|40458.4|1
1621479220000|2021-05-20 02:53:40|40504.1|40464.1|40503.4|40463.4|40504.1|40464.1|40503.4|40463.4|0
1621479230000|2021-05-20 02:53:50|40508.4|40468.4|40513.4|40473.4|40513.4|40473.4|40508.4|40468.4|1
1621479240000|2021-05-20 02:54:00|40512.7|40472.7|40512.7|40472.7|40512.7|40472.7|40512.7|40472.7|0
1621479250000|2021-05-20 02:54:10|40513.4|40473.4|40508.4|40468.4|40513.4|40473.4|40508.4|40468.4|0
1621479260000|2021-05-20 02:54:20|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|0
1621479280000|2021-05-20 02:54:40|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|4
1621479290000|2021-05-20 02:54:50|40509.1|40469.1|40508.4|40468.4|40509.1|40469.1|40508.4|40468.4|0
1621479300000|2021-05-20 02:55:00|40518.4|40478.4|40522.7|40482.7|40522.7|40482.7|40513.4|40473.4|1
1621479310000|2021-05-20 02:55:10|40518.4|40478.4|40513.4|40473.4|40518.4|40478.4|40513.4|40473.4|0
1621479370000|2021-05-20 02:56:10|40509.1|40469.1|40518.4|40478.4|40518.4|40478.4|40509.1|40469.1|1
1621479380000|2021-05-20 02:56:20|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|0
1621479400000|2021-05-20 02:56:40|40518.4|40478.4|40523.4|40483.4|40523.4|40483.4|40518.4|40478.4|0
1621479420000|2021-05-20 02:57:00|40528.4|40488.4|40528.4|40488.4|40528.4|40488.4|40528.4|40488.4|1
1621479430000|2021-05-20 02:57:10|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|1
1621479500000|2021-05-20 02:58:20|40528.4|40488.4|40518.4|40478.4|40528.4|40488.4|40518.4|40478.4|5
1621479510000|2021-05-20 02:58:30|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|1
1621479530000|2021-05-20 02:58:50|40509.1|40469.1|40498.4|40458.4|40509.1|40469.1|40498.4|40458.4|1
1621479540000|2021-05-20 02:59:00|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|0
1621479550000|2021-05-20 02:59:10|40494.1|40454.1|40498.4|40458.4|40498.4|40458.4|40494.1|40454.1|0
1621479560000|2021-05-20 02:59:20|40494.1|40454.1|40493.4|40453.4|40494.1|40454.1|40493.4|40453.4|0
1621479600000|2021-05-20 03:00:00|40488.4|40448.4|40503.4|40463.4|40503.4|40463.4|40488.4|40448.4|0
1621479610000|2021-05-20 03:00:10|40502.7|40462.7|40502.7|40462.7|40502.7|40462.7|40502.7|40462.7|0
1621479620000|2021-05-20 03:00:20|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|0
1621479650000|2021-05-20 03:00:50|40502.7|40462.7|40493.4|40453.4|40502.7|40462.7|40493.4|40453.4|0
1621479660000|2021-05-20 03:01:00|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|1
1621479670000|2021-05-20 03:01:10|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|0
1621479750000|2021-05-20 03:02:30|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|40503.4|40463.4|1
1621479770000|2021-05-20 03:02:50|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|0
1621479780000|2021-05-20 03:03:00|40504.1|40464.1|40503.4|40463.4|40504.1|40464.1|40503.4|40463.4|0
1621479790000|2021-05-20 03:03:10|40507.7|40467.7|40513.4|40473.4|40513.4|40473.4|40507.7|40467.7|4
1621479800000|2021-05-20 03:03:20|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|0
1621479810000|2021-05-20 03:03:30|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|0
1621479830000|2021-05-20 03:03:50|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|0
1621479840000|2021-05-20 03:04:00|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|2
1621479860000|2021-05-20 03:04:20|40528.4|40488.4|40523.4|40483.4|40528.4|40488.4|40518.4|40478.4|3
1621479870000|2021-05-20 03:04:30|40518.4|40478.4|40513.4|40473.4|40518.4|40478.4|40513.4|40473.4|2
1621479880000|2021-05-20 03:04:40|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|0
1621479890000|2021-05-20 03:04:50|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|0
1621479900000|2021-05-20 03:05:00|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|40508.4|40468.4|0
1621479910000|2021-05-20 03:05:10|40504.1|40464.1|40498.4|40458.4|40504.1|40464.1|40498.4|40458.4|0
1621479920000|2021-05-20 03:05:20|40503.4|40463.4|40503.4|40463.4|40504.1|40464.1|40503.4|40463.4|0
1621479950000|2021-05-20 03:05:50|40504.1|40464.1|40513.4|40473.4|40513.4|40473.4|40504.1|40464.1|0
1621479960000|2021-05-20 03:06:00|40508.4|40468.4|40503.4|40463.4|40508.4|40468.4|40503.4|40463.4|0
1621479970000|2021-05-20 03:06:10|40499.1|40459.1|40493.4|40453.4|40499.1|40459.1|40493.4|40453.4|0
1621479990000|2021-05-20 03:06:30|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|0
1621480000000|2021-05-20 03:06:40|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|0
1621480040000|2021-05-20 03:07:20|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|0
1621480050000|2021-05-20 03:07:30|40483.4|40443.4|40483.4|40443.4|40487.7|40447.7|40483.4|40443.4|1
1621480080000|2021-05-20 03:08:00|40488.4|40448.4|40493.4|40453.4|40493.4|40453.4|40483.4|40443.4|6
1621480110000|2021-05-20 03:08:30|40489.1|40449.1|40493.4|40453.4|40493.4|40453.4|40488.4|40448.4|1
1621480130000|2021-05-20 03:08:50|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|0
1621480170000|2021-05-20 03:09:30|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|0
1621480190000|2021-05-20 03:09:50|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|0
1621480200000|2021-05-20 03:10:00|40479|40439|40482.6|40442.6|40482.6|40442.6|40479|40439|0
1621480210000|2021-05-20 03:10:10|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|0
1621480230000|2021-05-20 03:10:30|40482.6|40442.6|40488.3|40448.3|40493.3|40453.3|40482.6|40442.6|0
1621480240000|2021-05-20 03:10:40|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|1
1621480270000|2021-05-20 03:11:10|40497.6|40457.6|40503.3|40463.3|40503.3|40463.3|40497.6|40457.6|1
1621480300000|2021-05-20 03:11:40|40498.3|40458.3|40498.3|40458.3|40498.3|40458.3|40498.3|40458.3|0
1621480310000|2021-05-20 03:11:50|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|0
1621480320000|2021-05-20 03:12:00|40489|40449|40488.3|40448.3|40489|40449|40488.3|40448.3|0
1621480330000|2021-05-20 03:12:10|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|40478.3|40438.3|6
1621480350000|2021-05-20 03:12:30|40482.6|40442.6|40488.3|40448.3|40488.3|40448.3|40482.6|40442.6|1
1621480380000|2021-05-20 03:13:00|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|2
1621480420000|2021-05-20 03:13:40|40497.6|40457.6|40503.3|40463.3|40503.3|40463.3|40497.6|40457.6|0
1621480430000|2021-05-20 03:13:50|||||||||1
1621480440000|2021-05-20 03:14:00|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|0
1621480460000|2021-05-20 03:14:20|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|0
1621480470000|2021-05-20 03:14:30|40503.3|40463.3|40502.6|40462.6|40503.3|40463.3|40502.6|40462.6|0
1621480480000|2021-05-20 03:14:40|40503.3|40463.3|40503.3|40463.3|40503.3|40463.3|40503.3|40463.3|0
1621480490000|2021-05-20 03:14:50|40502.6|40462.6|40503.3|40463.3|40503.3|40463.3|40502.6|40462.6|0
1621480500000|2021-05-20 03:15:00|40502.6|40462.6|40493.3|40453.3|40502.6|40462.6|40493.3|40453.3|0
1621480510000|2021-05-20 03:15:10|40489|40449|40488.3|40448.3|40493.3|40453.3|40488.3|40448.3|0
1621480520000|2021-05-20 03:15:20|40483.3|40443.3|40493.3|40453.3|40493.3|40453.3|40483.3|40443.3|0
1621480600000|2021-05-20 03:16:40|40489|40449|40488.3|40448.3|40489|40449|40488.3|40448.3|0
1621480610000|2021-05-20 03:16:50|40493.3|40453.3|40488.3|40448.3|40493.3|40453.3|40488.3|40448.3|0
1621480620000|2021-05-20 03:17:00|40484|40444|40488.3|40448.3|40488.3|40448.3|40483.3|40443.3|0
1621480630000|2021-05-20 03:17:10|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|0
1621480670000|2021-05-20 03:17:50|40488.3|40448.3|40478.3|40438.3|40488.3|40448.3|40478.3|40438.3|0
1621480680000|2021-05-20 03:18:00|40482.6|40442.6|40478.3|40438.3|40483.3|40443.3|40478.3|40438.3|0
1621480690000|2021-05-20 03:18:10|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|0
1621480730000|2021-05-20 03:18:50|40484.7|40444.7|40498.3|40458.3|40498.3|40458.3|40484.7|40444.7|15
1621480740000|2021-05-20 03:19:00|40499|40459|40513.3|40473.3|40513.3|40473.3|40499|40459|12
1621480820000|2021-05-20 03:20:20|40504|40464|40504|40464|40504|40464|40504|40464|0
1621480830000|2021-05-20 03:20:30|40503.3|40463.3|40503.3|40463.3|40503.3|40463.3|40503.3|40463.3|0
1621480890000|2021-05-20 03:21:30|40499|40459|40498.3|40458.3|40499|40459|40498.3|40458.3|0
1621480920000|2021-05-20 03:22:00|40493.3|40453.3|40498.3|40458.3|40498.3|40458.3|40493.3|40453.3|0
1621480970000|2021-05-20 03:22:50|40502.6|40462.6|40493.3|40453.3|40502.6|40462.6|40493.3|40453.3|1
1621480980000|2021-05-20 03:23:00|40489|40449|40493.3|40453.3|40493.3|40453.3|40489|40449|1
1621480990000|2021-05-20 03:23:10|40497.6|40457.6|40498.3|40458.3|40498.3|40458.3|40497.6|40457.6|0
1621481030000|2021-05-20 03:23:50|40494|40454|40494|40454|40494|40454|40494|40454|0
1621481040000|2021-05-20 03:24:00|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|0
1621481150000|2021-05-20 03:25:50|||||||||1
1621481160000|2021-05-20 03:26:00|40497.6|40457.6|40493.3|40453.3|40497.6|40457.6|40493.3|40453.3|2
1621481210000|2021-05-20 03:26:50|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|2
1621481220000|2021-05-20 03:27:00|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|40493.3|40453.3|2
1621481240000|2021-05-20 03:27:20|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|40488.3|40448.3|2
1621481290000|2021-05-20 03:28:10|40484|40444|40483.3|40443.3|40484|40444|40483.3|40443.3|0
1621481400000|2021-05-20 03:30:00|40487.6|40447.6|40478.3|40438.3|40487.6|40447.6|40478.3|40438.3|1
1621481450000|2021-05-20 03:30:50|40474|40434|40468.3|40428.3|40474|40434|40468.3|40428.3|0
1621481490000|2021-05-20 03:31:30|40464|40424|40464|40424|40464|40424|40464|40424|0
1621481500000|2021-05-20 03:31:40|40458.3|40418.3|40453.3|40413.3|40458.3|40418.3|40449|40409|2
1621481510000|2021-05-20 03:31:50|||||||||2
1621481540000|2021-05-20 03:32:20|40462.6|40422.6|40463.3|40423.3|40463.3|40423.3|40462.6|40422.6|1
1621481630000|2021-05-20 03:33:50|40459|40419|40463.3|40423.3|40463.3|40423.3|40458.3|40418.3|2
1621481680000|2021-05-20 03:34:40|||||||||5
1621481700000|2021-05-20 03:35:00|40458.3|40418.3|40458.3|40418.3|40458.3|40418.3|40458.3|40418.3|0
1621481780000|2021-05-20 03:36:20|40462.6|40422.6|40462.6|40422.6|40463.3|40423.3|40462.6|40422.6|0
1621481830000|2021-05-20 03:37:10|40454|40414|40453.3|40413.3|40454|40414|40453.3|40413.3|2
1621481840000|2021-05-20 03:37:20|40457.6|40417.6|40463.3|40423.3|40463.3|40423.3|40457.6|40417.6|0
1621481850000|2021-05-20 03:37:30|40462.6|40422.6|40453.3|40413.3|40462.6|40422.6|40453.3|40413.3|0
1621481940000|2021-05-20 03:39:00|40454|40414|40453.3|40413.3|40454|40414|40453.3|40413.3|0
1621481950000|2021-05-20 03:39:10|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|0
1621481960000|2021-05-20 03:39:20|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|0
1621482040000|2021-05-20 03:40:40|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|40448.3|40408.3|0
1621482050000|2021-05-20 03:40:50|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|0
1621482110000|2021-05-20 03:41:50|||||||||2
1621482130000|2021-05-20 03:42:10|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|2
1621482140000|2021-05-20 03:42:20|40448.2|40408.2|40453.2|40413.2|40453.2|40413.2|40448.2|40408.2|0
1621482180000|2021-05-20 03:43:00|40457.5|40417.5|40458.2|40418.2|40458.2|40418.2|40454|40414|0
1621482190000|2021-05-20 03:43:10|40454|40414|40457.5|40417.5|40457.5|40417.5|40454|40414|0
1621482210000|2021-05-20 03:43:30|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|0
1621482300000|2021-05-20 03:45:00|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|0
1621482330000|2021-05-20 03:45:30|40457.5|40417.5|40453.9|40413.9|40458.2|40418.2|40453.9|40413.9|0
1621482340000|2021-05-20 03:45:40|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|0
1621482360000|2021-05-20 03:46:00|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|3
1621482520000|2021-05-20 03:48:40|40438.2|40398.2|40442.5|40402.5|40442.5|40402.5|40438.2|40398.2|0
1621482530000|2021-05-20 03:48:50|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1621482540000|2021-05-20 03:49:00|40442.5|40402.5|40438.2|40398.2|40442.5|40402.5|40438.2|40398.2|0
1621482550000|2021-05-20 03:49:10|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|40432.5|40392.5|2
1621482560000|2021-05-20 03:49:20|40432.5|40392.5|40433.2|40393.2|40433.2|40393.2|40432.5|40392.5|0
1621482570000|2021-05-20 03:49:30|40428.2|40388.2|40428.2|40388.2|40432.5|40392.5|40428.2|40388.2|0
1621482580000|2021-05-20 03:49:40|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621482600000|2021-05-20 03:50:00|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|0
1621482650000|2021-05-20 03:50:50|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|0
1621482710000|2021-05-20 03:51:50|40433.2|40393.2|40436.8|40396.8|40436.8|40396.8|40433.2|40393.2|12
1621482720000|2021-05-20 03:52:00|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1621482740000|2021-05-20 03:52:20|40433.9|40393.9|40433.2|40393.2|40433.9|40393.9|40433.2|40393.2|0
1621482750000|2021-05-20 03:52:30|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621482780000|2021-05-20 03:53:00|40437.5|40397.5|40432.5|40392.5|40437.5|40397.5|40432.5|40392.5|0
1621482790000|2021-05-20 03:53:10|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|0
1621482800000|2021-05-20 03:53:20|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621482900000|2021-05-20 03:55:00|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|40433.2|40393.2|0
1621482910000|2021-05-20 03:55:10|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621482920000|2021-05-20 03:55:20|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1621482960000|2021-05-20 03:56:00|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621482970000|2021-05-20 03:56:10|||||||||2
1621483010000|2021-05-20 03:56:50|40436.8|40396.8|40432.5|40392.5|40436.8|40396.8|40432.5|40392.5|1
1621483130000|2021-05-20 03:58:50|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|0
1621483170000|2021-05-20 03:59:30|40443.2|40403.2|40442.5|40402.5|40443.2|40403.2|40442.5|40402.5|5
1621483320000|2021-05-20 04:02:00|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1621483350000|2021-05-20 04:02:30|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|0
1621483360000|2021-05-20 04:02:40|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1621483440000|2021-05-20 04:04:00|40438.2|40398.2|40433.2|40393.2|40438.2|40398.2|40433.2|40393.2|0
1621483450000|2021-05-20 04:04:10|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|0
1621483510000|2021-05-20 04:05:10|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1621483550000|2021-05-20 04:05:50|40433.9|40393.9|40433.2|40393.2|40433.9|40393.9|40433.2|40393.2|0
1621483630000|2021-05-20 04:07:10|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621483640000|2021-05-20 04:07:20|40428.2|40388.2|40432.5|40392.5|40432.5|40392.5|40428.2|40388.2|0
1621483720000|2021-05-20 04:08:40|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|0
1621483780000|2021-05-20 04:09:40|||||||||1
1621483800000|2021-05-20 04:10:00|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621483930000|2021-05-20 04:12:10|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|0
1621483980000|2021-05-20 04:13:00|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|40432.5|40392.5|0
1621483990000|2021-05-20 04:13:10|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1621484050000|2021-05-20 04:14:10|40428.2|40388.2|40427.4|40387.4|40428.2|40388.2|40427.4|40387.4|0
1621484200000|2021-05-20 04:16:40|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|2
1621484380000|2021-05-20 04:19:40|40426.7|40386.7|40426.7|40386.7|40426.7|40386.7|40426.7|40386.7|0
1621484390000|2021-05-20 04:19:50|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|40422.4|40382.4|0
1621484460000|2021-05-20 04:21:00|40427.4|40387.4|40431.7|40391.7|40431.7|40391.7|40427.4|40387.4|5
1621484470000|2021-05-20 04:21:10|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1621484510000|2021-05-20 04:21:50|40436.7|40396.7|40437.4|40397.4|40437.4|40397.4|40436.7|40396.7|0
1621484530000|2021-05-20 04:22:10|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1621484540000|2021-05-20 04:22:20|40437.4|40397.4|40433.8|40393.8|40437.4|40397.4|40433.1|40393.1|0
1621484550000|2021-05-20 04:22:30|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|0
1621484570000|2021-05-20 04:22:50|40432.4|40392.4|40428.1|40388.1|40432.4|40392.4|40428.1|40388.1|0
1621484590000|2021-05-20 04:23:10|40432.4|40392.4|40433.1|40393.1|40433.1|40393.1|40432.4|40392.4|0
1621484650000|2021-05-20 04:24:10|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1621484800000|2021-05-20 04:26:40|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|0
1621484850000|2021-05-20 04:27:30|40438.1|40398.1|40438.1|40398.1|40438.1|40398.1|40438.1|40398.1|0
1621485060000|2021-05-20 04:31:00|40433.8|40393.8|40438.1|40398.1|40438.1|40398.1|40433.8|40393.8|0
1621485070000|2021-05-20 04:31:10|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|0
1621485080000|2021-05-20 04:31:20|40429.5|40389.5|40433.8|40393.8|40433.8|40393.8|40429.5|40389.5|1
1621485110000|2021-05-20 04:31:50|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|40432.4|40392.4|0
1621485160000|2021-05-20 04:32:40|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|40433.1|40393.1|0
1621485410000|2021-05-20 04:36:50|40428.1|40388.1|40432.4|40392.4|40432.4|40392.4|40428.1|40388.1|0
1621485420000|2021-05-20 04:37:00|40433.1|40393.1|40428.1|40388.1|40433.1|40393.1|40428.1|40388.1|0
1621485450000|2021-05-20 04:37:30|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|0
1621485490000|2021-05-20 04:38:10|||||||||8
1621485530000|2021-05-20 04:38:50|40428.1|40388.1|40423.1|40383.1|40428.1|40388.1|40423.1|40383.1|0
1621485550000|2021-05-20 04:39:10|||||||||1
1621485630000|2021-05-20 04:40:30|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|0
1621485660000|2021-05-20 04:41:00|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|0
1621485670000|2021-05-20 04:41:10|40418.1|40378.1|40423.1|40383.1|40423.1|40383.1|40418.1|40378.1|0
1621485710000|2021-05-20 04:41:50|40428.1|40388.1|40423.1|40383.1|40428.1|40388.1|40423.1|40383.1|0
1621485720000|2021-05-20 04:42:00|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|0
1621485750000|2021-05-20 04:42:30|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|40422.4|40382.4|0
1621485880000|2021-05-20 04:44:40|40428.1|40388.1|40423.1|40383.1|40428.1|40388.1|40423.1|40383.1|0
1621485970000|2021-05-20 04:46:10|40428.1|40388.1|40423.1|40383.1|40428.1|40388.1|40423.1|40383.1|0
1621486020000|2021-05-20 04:47:00|40427.3|40387.3|40428.1|40388.1|40428.1|40388.1|40427.3|40387.3|0
1621486050000|2021-05-20 04:47:30|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|40418.1|40378.1|1
1621486110000|2021-05-20 04:48:30|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|40428.1|40388.1|7
1621486140000|2021-05-20 04:49:00|40428|40388|40428|40388|40428|40388|40428|40388|0
1621486150000|2021-05-20 04:49:10|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|3
1621486170000|2021-05-20 04:49:30|40433|40393|40433|40393|40433|40393|40433|40393|0
1621486180000|2021-05-20 04:49:40|40428.8|40388.8|40433|40393|40433|40393|40428|40388|1
1621486200000|2021-05-20 04:50:00|40437.3|40397.3|40438|40398|40438|40398|40437.3|40397.3|0
1621486220000|2021-05-20 04:50:20|40433|40393|40433|40393|40433|40393|40433|40393|0
1621486230000|2021-05-20 04:50:30|40437.3|40397.3|40438|40398|40438|40398|40437.3|40397.3|0
1621486250000|2021-05-20 04:50:50|40433|40393|40433|40393|40433|40393|40433|40393|0
1621486280000|2021-05-20 04:51:20|40428.8|40388.8|40433|40393|40433|40393|40428|40388|3
1621486290000|2021-05-20 04:51:30|40438|40398|40433|40393|40438|40398|40433|40393|0
1621486340000|2021-05-20 04:52:20|40438|40398|40438|40398|40438|40398|40433.7|40393.7|0
1621486390000|2021-05-20 04:53:10|40433|40393|40433|40393|40433|40393|40433|40393|0
1621486460000|2021-05-20 04:54:20|40438|40398|40433|40393|40438|40398|40433|40393|0
1621486520000|2021-05-20 04:55:20|40437.3|40397.3|40433.7|40393.7|40437.3|40397.3|40433.7|40393.7|0
1621486530000|2021-05-20 04:55:30|40433|40393|40438|40398|40438|40398|40433|40393|0
1621486540000|2021-05-20 04:55:40|40433.7|40393.7|40433|40393|40433.7|40393.7|40428.7|40388.7|2
1621486630000|2021-05-20 04:57:10|40428.7|40388.7|40428|40388|40428.7|40388.7|40428|40388|0
1621486640000|2021-05-20 04:57:20|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|40432.3|40392.3|0
1621486660000|2021-05-20 04:57:40|40433|40393|40433|40393|40433|40393|40433|40393|0
1621486790000|2021-05-20 04:59:50|40437.3|40397.3|40433|40393|40437.3|40397.3|40433|40393|2
1621486800000|2021-05-20 05:00:00|40437.3|40397.3|40432.3|40392.3|40438|40398|40432.3|40392.3|1
1621486820000|2021-05-20 05:00:20|40428|40388|40433|40393|40433|40393|40423|40383|0
1621486920000|2021-05-20 05:02:00|40438|40398|40438|40398|40438|40398|40438|40398|0
1621487160000|2021-05-20 05:06:00|40433|40393|40433|40393|40433|40393|40433|40393|3
1621487170000|2021-05-20 05:06:10|40438|40398|40433.7|40393.7|40438|40398|40433.7|40393.7|2
1621487210000|2021-05-20 05:06:50|40438|40398|40448|40408|40448|40408|40438|40398|4
1621487220000|2021-05-20 05:07:00|40443.7|40403.7|40443.7|40403.7|40448|40408|40443|40403|0
1621487230000|2021-05-20 05:07:10|40443|40403|40443|40403|40443|40403|40443|40403|0
1621487250000|2021-05-20 05:07:30|40438|40398|40438|40398|40438|40398|40438|40398|0
1621487260000|2021-05-20 05:07:40|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|1
1621487280000|2021-05-20 05:08:00|40443|40403|40443|40403|40443|40403|40443|40403|0
1621487290000|2021-05-20 05:08:10|40447.3|40407.3|40448|40408|40448|40408|40447.3|40407.3|0
1621487300000|2021-05-20 05:08:20|40452.3|40412.3|40448|40408|40452.3|40412.3|40448|40408|6
1621487320000|2021-05-20 05:08:40|||||||||1
1621487330000|2021-05-20 05:08:50|40447.3|40407.3|40443|40403|40447.3|40407.3|40443|40403|1
1621487380000|2021-05-20 05:09:40|40438|40398|40442.3|40402.3|40442.3|40402.3|40438|40398|0
1621487400000|2021-05-20 05:10:00|40438|40398|40438|40398|40438|40398|40438|40398|0
1621487440000|2021-05-20 05:10:40|40423.7|40383.7|40423|40383|40423.7|40383.7|40423|40383|12
1621487450000|2021-05-20 05:10:50|40418|40378|40423|40383|40423|40383|40418|40378|1
1621487500000|2021-05-20 05:11:40|40423.7|40383.7|40423|40383|40423.7|40383.7|40423|40383|0
1621487550000|2021-05-20 05:12:30|40418.7|40378.7|40423|40383|40423|40383|40418.7|40378.7|1
1621487630000|2021-05-20 05:13:50|40418.7|40378.7|40418|40378|40418.7|40378.7|40413|40373|0
1621487820000|2021-05-20 05:17:00|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40409.4|40369.4|3
1621487830000|2021-05-20 05:17:10|40418|40378|40413.7|40373.7|40418|40378|40413.7|40373.7|0
1621487920000|2021-05-20 05:18:40|40422.2|40382.2|40423|40383|40423|40383|40422.2|40382.2|3
1621487960000|2021-05-20 05:19:20|40427.2|40387.2|40423.7|40383.7|40427.2|40387.2|40423.7|40383.7|0
1621487970000|2021-05-20 05:19:30|40423|40383|40423|40383|40423|40383|40423|40383|0
1621488010000|2021-05-20 05:20:10|40428|40388|40428|40388|40428|40388|40428|40388|0
1621488030000|2021-05-20 05:20:30|40423|40383|40428|40388|40428|40388|40423|40383|0
1621488040000|2021-05-20 05:20:40|40423|40383|40422.2|40382.2|40423|40383|40418.7|40378.7|1
1621488060000|2021-05-20 05:21:00|40423|40383|40423|40383|40423|40383|40423|40383|0
1621488120000|2021-05-20 05:22:00|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|40422.2|40382.2|0
1621488130000|2021-05-20 05:22:10|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|1
1621488180000|2021-05-20 05:23:00|40418.7|40378.7|40422.2|40382.2|40422.2|40382.2|40418.7|40378.7|0
1621488190000|2021-05-20 05:23:10|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|0
1621488240000|2021-05-20 05:24:00|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|0
1621488260000|2021-05-20 05:24:20|40427.2|40387.2|40417.9|40377.9|40427.2|40387.2|40417.9|40377.9|0
1621488320000|2021-05-20 05:25:20|40427.2|40387.2|40422.9|40382.9|40427.2|40387.2|40422.9|40382.9|1
1621488350000|2021-05-20 05:25:50|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|0
1621488360000|2021-05-20 05:26:00|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|0
1621488600000|2021-05-20 05:30:00|40437.2|40397.2|40432.2|40392.2|40441.5|40401.5|40432.2|40392.2|5
1621488610000|2021-05-20 05:30:10|40432.9|40392.9|40441.5|40401.5|40441.5|40401.5|40432.9|40392.9|0
1621488620000|2021-05-20 05:30:20|40445.8|40405.8|40447.9|40407.9|40447.9|40407.9|40445.8|40405.8|0
1621488630000|2021-05-20 05:30:30|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|40443.6|40403.6|0
1621488640000|2021-05-20 05:30:40|40447.9|40407.9|40457.9|40417.9|40457.9|40417.9|40442.9|40402.9|1
1621488650000|2021-05-20 05:30:50|40453.6|40413.6|40457.9|40417.9|40457.9|40417.9|40453.6|40413.6|1
1621488660000|2021-05-20 05:31:00|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|1
1621488670000|2021-05-20 05:31:10|40467.2|40427.2|40467.9|40427.9|40467.9|40427.9|40467.2|40427.2|0
1621488680000|2021-05-20 05:31:20|40472.9|40432.9|40482.2|40442.2|40482.2|40442.2|40472.9|40432.9|1
1621488690000|2021-05-20 05:31:30|40487.2|40447.2|40482.9|40442.9|40487.9|40447.9|40482.9|40442.9|1
1621488700000|2021-05-20 05:31:40|40482.2|40442.2|40482.2|40442.2|40482.2|40442.2|40482.2|40442.2|0
1621488720000|2021-05-20 05:32:00|40487.2|40447.2|40487.9|40447.9|40487.9|40447.9|40487.2|40447.2|1
1621488730000|2021-05-20 05:32:10|40492.2|40452.2|40487.9|40447.9|40492.9|40452.9|40487.9|40447.9|2
1621488740000|2021-05-20 05:32:20|40492.2|40452.2|40492.9|40452.9|40492.9|40452.9|40492.2|40452.2|0
1621488750000|2021-05-20 05:32:30|40493.6|40453.6|40492.9|40452.9|40493.6|40453.6|40492.9|40452.9|0
1621488760000|2021-05-20 05:32:40|40497.9|40457.9|40492.9|40452.9|40497.9|40457.9|40492.9|40452.9|0
1621488770000|2021-05-20 05:32:50|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|0
1621488780000|2021-05-20 05:33:00|40493.6|40453.6|40492.2|40452.2|40502.2|40462.2|40492.2|40452.2|0
1621488790000|2021-05-20 05:33:10|40492.9|40452.9|40492.2|40452.2|40492.9|40452.9|40492.2|40452.2|0
1621488800000|2021-05-20 05:33:20|40487.9|40447.9|40492.9|40452.9|40492.9|40452.9|40487.9|40447.9|0
1621488810000|2021-05-20 05:33:30|40487.9|40447.9|40492.2|40452.2|40492.2|40452.2|40487.9|40447.9|1
1621488820000|2021-05-20 05:33:40|40492.9|40452.9|40492.9|40452.9|40492.9|40452.9|40492.9|40452.9|0
1621488840000|2021-05-20 05:34:00|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|40497.9|40457.9|0
1621488850000|2021-05-20 05:34:10|40502.2|40462.2|40507.2|40467.2|40507.2|40467.2|40502.2|40462.2|1
1621488860000|2021-05-20 05:34:20|40502.9|40462.9|40502.9|40462.9|40502.9|40462.9|40502.2|40462.2|1
1621488870000|2021-05-20 05:34:30|40562.2|40522.2|40552.9|40512.9|40562.2|40522.2|40552.9|40512.9|5
1621488880000|2021-05-20 05:34:40|40542.2|40502.2|40542.2|40502.2|40542.2|40502.2|40542.2|40502.2|3
1621488890000|2021-05-20 05:34:50|40542.9|40502.9|40522.2|40482.2|40542.9|40502.9|40522.2|40482.2|56
1621488900000|2021-05-20 05:35:00|40527.9|40487.9|40522.9|40482.9|40527.9|40487.9|40522.2|40482.2|6
1621488910000|2021-05-20 05:35:10|40522.2|40482.2|40522.9|40482.9|40522.9|40482.9|40522.2|40482.2|0
1621488930000|2021-05-20 05:35:30|40522.2|40482.2|40522.9|40482.9|40523.6|40483.6|40522.2|40482.2|0
1621488940000|2021-05-20 05:35:40|40522.2|40482.2|40522.9|40482.9|40522.9|40482.9|40522.2|40482.2|0
1621488960000|2021-05-20 05:36:00|40522.2|40482.2|40517.9|40477.9|40522.9|40482.9|40517.9|40477.9|0
1621488980000|2021-05-20 05:36:20|40517.2|40477.2|40512.9|40472.9|40517.2|40477.2|40507.9|40467.9|1
1621489000000|2021-05-20 05:36:40|40513.6|40473.6|40517.2|40477.2|40517.2|40477.2|40513.6|40473.6|0
1621489010000|2021-05-20 05:36:50|40512.2|40472.2|40512.2|40472.2|40512.2|40472.2|40512.2|40472.2|1
1621489020000|2021-05-20 05:37:00|40512.9|40472.9|40512.9|40472.9|40512.9|40472.9|40502.9|40462.9|5
1621489030000|2021-05-20 05:37:10|40522.2|40482.2|40522.2|40482.2|40522.2|40482.2|40522.2|40482.2|3
1621489040000|2021-05-20 05:37:20|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1621489070000|2021-05-20 05:37:50|40522.2|40482.2|40522.2|40482.2|40522.2|40482.2|40522.2|40482.2|0
1621489080000|2021-05-20 05:38:00|40512.9|40472.9|40522.2|40482.2|40522.2|40482.2|40512.9|40472.9|0
1621489100000|2021-05-20 05:38:20|40522.9|40482.9|40527.9|40487.9|40527.9|40487.9|40522.9|40482.9|0
1621489110000|2021-05-20 05:38:30|40526.5|40486.5|40517.9|40477.9|40526.5|40486.5|40517.9|40477.9|2
1621489120000|2021-05-20 05:38:40|40517.2|40477.2|40517.2|40477.2|40517.2|40477.2|40517.2|40477.2|0
1621489130000|2021-05-20 05:38:50|40517.9|40477.9|40522.2|40482.2|40522.2|40482.2|40517.9|40477.9|1
1621489170000|2021-05-20 05:39:30|40527.2|40487.2|40532.2|40492.2|40532.2|40492.2|40527.2|40487.2|0
1621489190000|2021-05-20 05:39:50|40537.2|40497.2|40537.2|40497.2|40537.2|40497.2|40537.2|40497.2|0
1621489200000|2021-05-20 05:40:00|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|1
1621489210000|2021-05-20 05:40:10|40528.6|40488.6|40532.2|40492.2|40532.2|40492.2|40528.6|40488.6|1
1621489220000|2021-05-20 05:40:20|40527.2|40487.2|40522.2|40482.2|40531.5|40491.5|40522.2|40482.2|1
1621489230000|2021-05-20 05:40:30|40522.9|40482.9|40512.9|40472.9|40522.9|40482.9|40512.9|40472.9|0
1621489250000|2021-05-20 05:40:50|40517.2|40477.2|40522.2|40482.2|40522.2|40482.2|40517.2|40477.2|1
1621489260000|2021-05-20 05:41:00|40517.9|40477.9|40512.2|40472.2|40522.2|40482.2|40512.2|40472.2|0
1621489270000|2021-05-20 05:41:10|40507.9|40467.9|40522.2|40482.2|40522.2|40482.2|40507.9|40467.9|1
1621489310000|2021-05-20 05:41:50|40517.2|40477.2|40517.9|40477.9|40517.9|40477.9|40517.2|40477.2|0
1621489320000|2021-05-20 05:42:00|40522.9|40482.9|40532.9|40492.9|40532.9|40492.9|40522.2|40482.2|1
1621489330000|2021-05-20 05:42:10|40527.9|40487.9|40527.2|40487.2|40527.9|40487.9|40527.2|40487.2|0
1621489350000|2021-05-20 05:42:30|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|0
1621489370000|2021-05-20 05:42:50|40532.2|40492.2|40532.2|40492.2|40532.2|40492.2|40532.2|40492.2|0
1621489380000|2021-05-20 05:43:00|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|40532.9|40492.9|0
1621489390000|2021-05-20 05:43:10|40527.9|40487.9|40522.2|40482.2|40527.9|40487.9|40522.2|40482.2|0
1621489420000|2021-05-20 05:43:40|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|40522.9|40482.9|0
1621489430000|2021-05-20 05:43:50|40522.2|40482.2|40517.9|40477.9|40522.2|40482.2|40517.9|40477.9|0
1621489450000|2021-05-20 05:44:10|||||||||2
1621489460000|2021-05-20 05:44:20|40522.2|40482.2|40522.9|40482.9|40522.9|40482.9|40522.2|40482.2|0
1621489470000|2021-05-20 05:44:30|40522.2|40482.2|40522.2|40482.2|40522.9|40482.9|40522.2|40482.2|0
1621489500000|2021-05-20 05:45:00|40517.9|40477.9|40522.2|40482.2|40522.2|40482.2|40517.9|40477.9|4
1621489510000|2021-05-20 05:45:10|40522.9|40482.9|40522.2|40482.2|40522.9|40482.9|40522.2|40482.2|0
1621489530000|2021-05-20 05:45:30|40512.9|40472.9|40512.9|40472.9|40512.9|40472.9|40512.9|40472.9|2
1621489620000|2021-05-20 05:47:00|40517.9|40477.9|40517.9|40477.9|40517.9|40477.9|40517.9|40477.9|2
1621489650000|2021-05-20 05:47:30|40522.2|40482.2|40517.9|40477.9|40522.2|40482.2|40517.9|40477.9|0
1621489670000|2021-05-20 05:47:50|40507.2|40467.2|40507.2|40467.2|40507.2|40467.2|40507.2|40467.2|0
1621489680000|2021-05-20 05:48:00|40502.2|40462.2|40507.2|40467.2|40507.2|40467.2|40502.2|40462.2|0
1621489700000|2021-05-20 05:48:20|40502.9|40462.9|40497.2|40457.2|40502.9|40462.9|40497.2|40457.2|0
1621489730000|2021-05-20 05:48:50|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|3
1621489740000|2021-05-20 05:49:00|||||||||3
1621489750000|2021-05-20 05:49:10|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|0
1621489770000|2021-05-20 05:49:30|||||||||2
1621489780000|2021-05-20 05:49:40|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|0
1621489820000|2021-05-20 05:50:20|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|0
1621489830000|2021-05-20 05:50:30|40492.2|40452.2|40492.2|40452.2|40492.2|40452.2|40492.2|40452.2|1
1621489840000|2021-05-20 05:50:40|40492.1|40452.1|40492.1|40452.1|40492.1|40452.1|40492.1|40452.1|0
1621489860000|2021-05-20 05:51:00|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|0
1621489870000|2021-05-20 05:51:10|40477.1|40437.1|40477.1|40437.1|40477.9|40437.9|40477.1|40437.1|1
1621489880000|2021-05-20 05:51:20|40477.9|40437.9|40477.9|40437.9|40477.9|40437.9|40477.9|40437.9|0
1621489890000|2021-05-20 05:51:30|40477.1|40437.1|40482.1|40442.1|40482.1|40442.1|40477.1|40437.1|3
1621489900000|2021-05-20 05:51:40|40482.9|40442.9|40492.1|40452.1|40492.1|40452.1|40482.9|40442.9|10
1621489930000|2021-05-20 05:52:10|40487.1|40447.1|40482.1|40442.1|40487.1|40447.1|40482.1|40442.1|0
1621489940000|2021-05-20 05:52:20|40482.9|40442.9|40482.1|40442.1|40482.9|40442.9|40482.1|40442.1|0
1621489980000|2021-05-20 05:53:00|40477.9|40437.9|40477.9|40437.9|40477.9|40437.9|40477.9|40437.9|0
1621489990000|2021-05-20 05:53:10|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|0
1621490030000|2021-05-20 05:53:50|40487.1|40447.1|40482.9|40442.9|40487.1|40447.1|40482.9|40442.9|0
1621490050000|2021-05-20 05:54:10|40478.6|40438.6|40482.1|40442.1|40482.9|40442.9|40478.6|40438.6|1
1621490110000|2021-05-20 05:55:10|40486.4|40446.4|40487.1|40447.1|40487.1|40447.1|40486.4|40446.4|0
1621490150000|2021-05-20 05:55:50|40487.8|40447.8|40487.1|40447.1|40487.8|40447.8|40487.1|40447.1|0
1621490170000|2021-05-20 05:56:10|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|1
1621490190000|2021-05-20 05:56:30|40493.6|40453.6|40497.8|40457.8|40497.8|40457.8|40493.6|40453.6|1
1621490200000|2021-05-20 05:56:40|40512.1|40472.1|40512.1|40472.1|40512.1|40472.1|40512.1|40472.1|1
1621490210000|2021-05-20 05:56:50|40510.7|40470.7|40502.8|40462.8|40510.7|40470.7|40502.8|40462.8|5
1621490230000|2021-05-20 05:57:10|40507.1|40467.1|40502.8|40462.8|40507.1|40467.1|40502.8|40462.8|0
1621490240000|2021-05-20 05:57:20|40507.1|40467.1|40507.1|40467.1|40507.1|40467.1|40507.1|40467.1|0
1621490250000|2021-05-20 05:57:30|40502.8|40462.8|40502.8|40462.8|40502.8|40462.8|40502.8|40462.8|0
1621490300000|2021-05-20 05:58:20|||||||||1
1621490330000|2021-05-20 05:58:50|40497.8|40457.8|40494.3|40454.3|40497.8|40457.8|40494.3|40454.3|0
1621490350000|2021-05-20 05:59:10|40498.6|40458.6|40498.6|40458.6|40498.6|40458.6|40498.6|40458.6|0
1621490370000|2021-05-20 05:59:30|40494.3|40454.3|40494.3|40454.3|40494.3|40454.3|40494.3|40454.3|0
1621490380000|2021-05-20 05:59:40|||||||||1
1621490390000|2021-05-20 05:59:50|40498.6|40458.6|40497.8|40457.8|40498.6|40458.6|40497.8|40457.8|0
1621490400000|2021-05-20 06:00:00|40493.6|40453.6|40489.3|40449.3|40494.3|40454.3|40489.3|40449.3|1
1621490410000|2021-05-20 06:00:10|40493.6|40453.6|40493.6|40453.6|40497.8|40457.8|40493.6|40453.6|2
1621490420000|2021-05-20 06:00:20|40489.3|40449.3|40489.3|40449.3|40489.3|40449.3|40489.3|40449.3|0
1621490440000|2021-05-20 06:00:40|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|1
1621490460000|2021-05-20 06:01:00|40493.5|40453.5|40489.3|40449.3|40494.3|40454.3|40489.3|40449.3|3
1621490470000|2021-05-20 06:01:10|40487.8|40447.8|40482.8|40442.8|40487.8|40447.8|40479.3|40439.3|3
1621490490000|2021-05-20 06:01:30|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|0
1621490500000|2021-05-20 06:01:40|40491.4|40451.4|40482.8|40442.8|40491.4|40451.4|40482.8|40442.8|0
1621490510000|2021-05-20 06:01:50|40487.1|40447.1|40482.8|40442.8|40487.1|40447.1|40482.8|40442.8|0
1621490520000|2021-05-20 06:02:00|||||||||3
1621490590000|2021-05-20 06:03:10|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|1
1621490620000|2021-05-20 06:03:40|40482.8|40442.8|40477.8|40437.8|40482.8|40442.8|40477.8|40437.8|0
1621490640000|2021-05-20 06:04:00|40478.5|40438.5|40478.5|40438.5|40478.5|40438.5|40478.5|40438.5|0
1621490670000|2021-05-20 06:04:30|40496.4|40456.4|40517.1|40477.1|40517.8|40477.8|40496.4|40456.4|20
1621490680000|2021-05-20 06:04:40|40517.8|40477.8|40522.8|40482.8|40522.8|40482.8|40517.8|40477.8|0
1621490690000|2021-05-20 06:04:50|40527.1|40487.1|40527.1|40487.1|40527.1|40487.1|40522.8|40482.8|1
1621490700000|2021-05-20 06:05:00|||||||||2
1621490710000|2021-05-20 06:05:10|40532.8|40492.8|40532.8|40492.8|40532.8|40492.8|40532.8|40492.8|18
1621490720000|2021-05-20 06:05:20|||||||||1
1621490730000|2021-05-20 06:05:30|||||||||1
1621490740000|2021-05-20 06:05:40|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|1
1621490760000|2021-05-20 06:06:00|40529.2|40489.2|40534.2|40494.2|40534.2|40494.2|40528.5|40488.5|1
1621490780000|2021-05-20 06:06:20|40532.1|40492.1|40527.8|40487.8|40532.1|40492.1|40527.8|40487.8|0
1621490790000|2021-05-20 06:06:30|40539.2|40499.2|40539.2|40499.2|40539.2|40499.2|40539.2|40499.2|2
1621490810000|2021-05-20 06:06:50|40544.2|40504.2|40548.5|40508.5|40548.5|40508.5|40544.2|40504.2|1
1621490820000|2021-05-20 06:07:00|40544.2|40504.2|40544.2|40504.2|40548.5|40508.5|40544.2|40504.2|2
1621490830000|2021-05-20 06:07:10|40548.5|40508.5|40553.5|40513.5|40557.8|40517.8|40548.5|40508.5|2
1621490840000|2021-05-20 06:07:20|40557.8|40517.8|40572.8|40532.8|40572.8|40532.8|40557.8|40517.8|0
1621490850000|2021-05-20 06:07:30|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1621490860000|2021-05-20 06:07:40|40567.8|40527.8|40620.7|40580.7|40640.7|40600.7|40567.8|40527.8|12
1621490870000|2021-05-20 06:07:50|40620|40580|40615.7|40575.7|40620|40580|40615.7|40575.7|1
1621490890000|2021-05-20 06:08:10|40607.1|40567.1|40600.7|40560.7|40607.1|40567.1|40600.7|40560.7|3
1621490900000|2021-05-20 06:08:20|40599.9|40559.9|40592.1|40552.1|40599.9|40559.9|40592.1|40552.1|2
1621490930000|2021-05-20 06:08:50|40587.8|40547.8|40587.1|40547.1|40587.8|40547.8|40587.1|40547.1|1
1621490940000|2021-05-20 06:09:00|40597.1|40557.1|40605.7|40565.7|40605.7|40565.7|40597.1|40557.1|2
1621490950000|2021-05-20 06:09:10|40598.5|40558.5|40607.1|40567.1|40611.4|40571.4|40597.1|40557.1|0
1621490960000|2021-05-20 06:09:20|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|0
1621490980000|2021-05-20 06:09:40|40615.7|40575.7|40611.4|40571.4|40615.7|40575.7|40611.4|40571.4|2
1621491000000|2021-05-20 06:10:00|40606.4|40566.4|40621.4|40581.4|40621.4|40581.4|40601.4|40561.4|8
1621491010000|2021-05-20 06:10:10|40617.1|40577.1|40617.1|40577.1|40617.1|40577.1|40616.4|40576.4|2
1621491020000|2021-05-20 06:10:20|40612.1|40572.1|40611.4|40571.4|40612.1|40572.1|40611.4|40571.4|1
1621491030000|2021-05-20 06:10:30|40612.1|40572.1|40611.4|40571.4|40612.1|40572.1|40611.4|40571.4|0
1621491050000|2021-05-20 06:10:50|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|0
1621491060000|2021-05-20 06:11:00|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|0
1621491070000|2021-05-20 06:11:10|40601.4|40561.4|40601.4|40561.4|40601.4|40561.4|40601.4|40561.4|1
1621491080000|2021-05-20 06:11:20|40600.7|40560.7|40592.1|40552.1|40600.7|40560.7|40592.1|40552.1|4
1621491100000|2021-05-20 06:11:40|40587.1|40547.1|40587.1|40547.1|40587.1|40547.1|40587.1|40547.1|0
1621491120000|2021-05-20 06:12:00|40597.8|40557.8|40602.8|40562.8|40602.8|40562.8|40597.8|40557.8|2
1621491130000|2021-05-20 06:12:10|40591.4|40551.4|40587.1|40547.1|40591.4|40551.4|40587.1|40547.1|4
1621491140000|2021-05-20 06:12:20|40581.4|40541.4|40590.7|40550.7|40590.7|40550.7|40581.4|40541.4|11
1621491150000|2021-05-20 06:12:30|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|0
1621491160000|2021-05-20 06:12:40|40590.7|40550.7|40592.1|40552.1|40592.1|40552.1|40590.7|40550.7|0
1621491170000|2021-05-20 06:12:50|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|0
1621491180000|2021-05-20 06:13:00|40586.4|40546.4|40581.4|40541.4|40586.4|40546.4|40581.4|40541.4|0
1621491230000|2021-05-20 06:13:50|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|40576.4|40536.4|0
1621491240000|2021-05-20 06:14:00|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621491250000|2021-05-20 06:14:10|40577.1|40537.1|40572.1|40532.1|40577.1|40537.1|40572.1|40532.1|1
1621491260000|2021-05-20 06:14:20|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621491270000|2021-05-20 06:14:30|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|0
1621491280000|2021-05-20 06:14:40|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|0
1621491290000|2021-05-20 06:14:50|40586.4|40546.4|40586.4|40546.4|40586.4|40546.4|40586.4|40546.4|0
1621491300000|2021-05-20 06:15:00|40582.1|40542.1|40577.1|40537.1|40586.4|40546.4|40577.1|40537.1|0
1621491310000|2021-05-20 06:15:10|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621491340000|2021-05-20 06:15:40|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|40577.1|40537.1|0
1621491390000|2021-05-20 06:16:30|40572.1|40532.1|40586.4|40546.4|40586.4|40546.4|40567.1|40527.1|6
1621491430000|2021-05-20 06:17:10|||||||||2
1621491440000|2021-05-20 06:17:20|40592.1|40552.1|40592.1|40552.1|40596.4|40556.4|40591.4|40551.4|4
1621491470000|2021-05-20 06:17:50|40596.4|40556.4|40606.3|40566.3|40606.3|40566.3|40596.4|40556.4|6
1621491490000|2021-05-20 06:18:10|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|1
1621491500000|2021-05-20 06:18:20|40596.3|40556.3|40596.3|40556.3|40601.3|40561.3|40596.3|40556.3|0
1621491520000|2021-05-20 06:18:40|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|1
1621491530000|2021-05-20 06:18:50|40611.3|40571.3|40612.1|40572.1|40612.1|40572.1|40611.3|40571.3|8
1621491540000|2021-05-20 06:19:00|40611.3|40571.3|40612.1|40572.1|40612.1|40572.1|40611.3|40571.3|0
1621491550000|2021-05-20 06:19:10|40611.3|40571.3|40621.3|40581.3|40621.3|40581.3|40611.3|40571.3|2
1621491560000|2021-05-20 06:19:20|40625.6|40585.6|40625.6|40585.6|40626.3|40586.3|40621.3|40581.3|0
1621491570000|2021-05-20 06:19:30|40626.3|40586.3|40621.3|40581.3|40626.3|40586.3|40621.3|40581.3|2
1621491600000|2021-05-20 06:20:00|40626.3|40586.3|40626.3|40586.3|40626.3|40586.3|40626.3|40586.3|0
1621491610000|2021-05-20 06:20:10|40622.1|40582.1|40621.3|40581.3|40626.3|40586.3|40621.3|40581.3|0
1621491650000|2021-05-20 06:20:50|||||||||1
1621491660000|2021-05-20 06:21:00|40617.1|40577.1|40621.3|40581.3|40621.3|40581.3|40616.3|40576.3|0
1621491670000|2021-05-20 06:21:10|40617.1|40577.1|40621.3|40581.3|40621.3|40581.3|40612.1|40572.1|1
1621491680000|2021-05-20 06:21:20|40612.1|40572.1|40607.8|40567.8|40612.1|40572.1|40607.8|40567.8|5
1621491690000|2021-05-20 06:21:30|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|0
1621491720000|2021-05-20 06:22:00|40605.6|40565.6|40596.3|40556.3|40607.1|40567.1|40596.3|40556.3|5
1621491730000|2021-05-20 06:22:10|40592.1|40552.1|40591.3|40551.3|40592.1|40552.1|40591.3|40551.3|5
1621491750000|2021-05-20 06:22:30|||||||||5
1621491770000|2021-05-20 06:22:50|40587.1|40547.1|40586.3|40546.3|40587.1|40547.1|40586.3|40546.3|0
1621491780000|2021-05-20 06:23:00|40581.3|40541.3|40576.3|40536.3|40581.3|40541.3|40576.3|40536.3|3
1621491800000|2021-05-20 06:23:20|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|2
1621491830000|2021-05-20 06:23:50|40585.6|40545.6|40591.3|40551.3|40591.3|40551.3|40585.6|40545.6|0
1621491880000|2021-05-20 06:24:40|40586.3|40546.3|40586.3|40546.3|40586.3|40546.3|40586.3|40546.3|0
1621491900000|2021-05-20 06:25:00|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|2
1621491920000|2021-05-20 06:25:20|40577|40537|40576.3|40536.3|40577|40537|40576.3|40536.3|0
1621491970000|2021-05-20 06:26:10|||||||||1
1621491990000|2021-05-20 06:26:30|40580.6|40540.6|40576.3|40536.3|40582|40542|40576.3|40536.3|0
1621492000000|2021-05-20 06:26:40|40581.3|40541.3|40576.3|40536.3|40581.3|40541.3|40576.3|40536.3|0
1621492020000|2021-05-20 06:27:00|40581.3|40541.3|40576.3|40536.3|40581.3|40541.3|40576.3|40536.3|14
1621492040000|2021-05-20 06:27:20|40562|40522|40562|40522|40562|40522|40562|40522|7
1621492050000|2021-05-20 06:27:30|40561.3|40521.3|40562|40522|40562|40522|40561.3|40521.3|0
1621492110000|2021-05-20 06:28:30|40557.8|40517.8|40576.3|40536.3|40576.3|40536.3|40557.8|40517.8|8
1621492120000|2021-05-20 06:28:40|||||||||8
1621492140000|2021-05-20 06:29:00|40586.3|40546.3|40586.3|40546.3|40586.3|40546.3|40581.3|40541.3|1
1621492150000|2021-05-20 06:29:10|40592|40552|40592|40552|40592|40552|40592|40552|1
1621492160000|2021-05-20 06:29:20|40596.3|40556.3|40592|40552|40596.3|40556.3|40592|40552|0
1621492190000|2021-05-20 06:29:50|40586.3|40546.3|40592|40552|40592|40552|40586.3|40546.3|2
1621492200000|2021-05-20 06:30:00|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|8
1621492210000|2021-05-20 06:30:10|40592|40552|40592|40552|40592|40552|40592|40552|2
1621492230000|2021-05-20 06:30:30|40586.3|40546.3|40591.3|40551.3|40591.3|40551.3|40586.3|40546.3|3
1621492240000|2021-05-20 06:30:40|40587|40547|40576.3|40536.3|40587|40547|40576.3|40536.3|1
1621492250000|2021-05-20 06:30:50|40572|40532|40562|40522|40572|40532|40562|40522|6
1621492260000|2021-05-20 06:31:00|40561.3|40521.3|40572|40532|40572|40532|40561.3|40521.3|1
1621492270000|2021-05-20 06:31:10|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|40571.3|40531.3|0
1621492280000|2021-05-20 06:31:20|40567|40527|40566.3|40526.3|40567|40527|40566.3|40526.3|0
1621492290000|2021-05-20 06:31:30|40572|40532|40571.3|40531.3|40572|40532|40571.3|40531.3|1
1621492300000|2021-05-20 06:31:40|40572|40532|40572|40532|40572|40532|40572|40532|0
1621492310000|2021-05-20 06:31:50|40576.3|40536.3|40571.3|40531.3|40576.3|40536.3|40571.3|40531.3|3
1621492320000|2021-05-20 06:32:00|40572|40532|40572|40532|40572|40532|40572|40532|0
1621492330000|2021-05-20 06:32:10|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|0
1621492340000|2021-05-20 06:32:20|40586.3|40546.3|40596.3|40556.3|40596.3|40556.3|40586.3|40546.3|15
1621492350000|2021-05-20 06:32:30|40592|40552|40592|40552|40592|40552|40592|40552|2
1621492360000|2021-05-20 06:32:40|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|1
1621492380000|2021-05-20 06:33:00|40597|40557|40601.3|40561.3|40606.3|40566.3|40597|40557|1
1621492390000|2021-05-20 06:33:10|||||||||1
1621492410000|2021-05-20 06:33:30|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|0
1621492420000|2021-05-20 06:33:40|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|40601.3|40561.3|1
1621492430000|2021-05-20 06:33:50|40606.3|40566.3|40621.3|40581.3|40621.3|40581.3|40606.3|40566.3|1
1621492450000|2021-05-20 06:34:10|40611.3|40571.3|40612|40572|40615.6|40575.6|40611.3|40571.3|7
1621492460000|2021-05-20 06:34:20|40616.3|40576.3|40611.3|40571.3|40616.3|40576.3|40611.3|40571.3|3
1621492470000|2021-05-20 06:34:30|40612|40572|40612|40572|40612|40572|40612|40572|1
1621492480000|2021-05-20 06:34:40|40611.3|40571.3|40612|40572|40612|40572|40611.3|40571.3|0
1621492490000|2021-05-20 06:34:50|40616.3|40576.3|40612|40572|40616.3|40576.3|40612|40572|0
1621492500000|2021-05-20 06:35:00|40611.3|40571.3|40611.3|40571.3|40612|40572|40611.3|40571.3|0
1621492510000|2021-05-20 06:35:10|40610.6|40570.6|40601.3|40561.3|40610.6|40570.6|40601.3|40561.3|2
1621492520000|2021-05-20 06:35:20|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|5
1621492540000|2021-05-20 06:35:40|40601.3|40561.3|40606.3|40566.3|40612|40572|40601.3|40561.3|2
1621492560000|2021-05-20 06:36:00|40601.3|40561.3|40596.3|40556.3|40601.3|40561.3|40596.3|40556.3|2
1621492570000|2021-05-20 06:36:10|40592|40552|40592|40552|40592|40552|40592|40552|1
1621492580000|2021-05-20 06:36:20|40586.3|40546.3|40586.3|40546.3|40586.3|40546.3|40586.3|40546.3|0
1621492590000|2021-05-20 06:36:30|40592|40552|40592|40552|40592|40552|40591.3|40551.3|1
1621492620000|2021-05-20 06:37:00|40587|40547|40586.3|40546.3|40587|40547|40586.3|40546.3|11
1621492630000|2021-05-20 06:37:10|40585.6|40545.6|40581.3|40541.3|40585.6|40545.6|40576.3|40536.3|3
1621492640000|2021-05-20 06:37:20|40576.3|40536.3|40581.3|40541.3|40581.3|40541.3|40576.3|40536.3|1
1621492650000|2021-05-20 06:37:30|40585.6|40545.6|40592|40552|40592|40552|40585.6|40545.6|1
1621492660000|2021-05-20 06:37:40|40591.3|40551.3|40591.3|40551.3|40591.3|40551.3|40591.3|40551.3|0
1621492670000|2021-05-20 06:37:50|40592|40552|40592|40552|40592|40552|40592|40552|0
1621492690000|2021-05-20 06:38:10|40596.3|40556.3|40601.3|40561.3|40601.3|40561.3|40592|40552|2
1621492710000|2021-05-20 06:38:30|40597|40557|40601.3|40561.3|40601.3|40561.3|40596.3|40556.3|2
1621492730000|2021-05-20 06:38:50|40605.6|40565.6|40601.3|40561.3|40605.6|40565.6|40601.3|40561.3|0
1621492740000|2021-05-20 06:39:00|40596.3|40556.3|40602|40562|40606.3|40566.3|40596.3|40556.3|0
1621492750000|2021-05-20 06:39:10|40606.3|40566.3|40612|40572|40612|40572|40606.3|40566.3|1
1621492760000|2021-05-20 06:39:20|40616.3|40576.3|40611.3|40571.3|40616.3|40576.3|40611.3|40571.3|0
1621492770000|2021-05-20 06:39:30|40612|40572|40616.3|40576.3|40616.3|40576.3|40612|40572|0
1621492810000|2021-05-20 06:40:10|40621.3|40581.3|40631.3|40591.3|40631.3|40591.3|40621.3|40581.3|5
1621492820000|2021-05-20 06:40:20|40636.3|40596.3|40641.3|40601.3|40641.3|40601.3|40636.3|40596.3|1
1621492830000|2021-05-20 06:40:30|40647|40607|40641.3|40601.3|40647|40607|40641.3|40601.3|11
1621492860000|2021-05-20 06:41:00|40637|40597|40621.3|40581.3|40637|40597|40621.3|40581.3|3
1621492870000|2021-05-20 06:41:10|40617|40577|40622|40582|40626.3|40586.3|40617|40577|1
1621492880000|2021-05-20 06:41:20|40626.3|40586.3|40622|40582|40626.3|40586.3|40622|40582|0
1621492890000|2021-05-20 06:41:30|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|0
1621492910000|2021-05-20 06:41:50|||||||||4
1621492920000|2021-05-20 06:42:00|40617|40577|40615.6|40575.6|40617|40577|40607|40567|1
1621492930000|2021-05-20 06:42:10|40612|40572|40612|40572|40612|40572|40611.3|40571.3|2
1621492940000|2021-05-20 06:42:20|40616.3|40576.3|40612|40572|40616.3|40576.3|40612|40572|0
1621492950000|2021-05-20 06:42:30|40616.3|40576.3|40625.6|40585.6|40625.6|40585.6|40612|40572|0
1621492960000|2021-05-20 06:42:40|40621.3|40581.3|40630.6|40590.6|40631.3|40591.3|40621.3|40581.3|0
1621492970000|2021-05-20 06:42:50|40626.3|40586.3|40625.6|40585.6|40630.6|40590.6|40625.6|40585.6|0
1621493000000|2021-05-20 06:43:20|40630.6|40590.6|40630.6|40590.6|40630.6|40590.6|40625.6|40585.6|6
1621493010000|2021-05-20 06:43:30|40626.3|40586.3|40615.6|40575.6|40626.3|40586.3|40610.6|40570.6|2
1621493020000|2021-05-20 06:43:40|40611.3|40571.3|40610.5|40570.5|40615.6|40575.6|40610.5|40570.5|0
1621493040000|2021-05-20 06:44:00|40606.3|40566.3|40610.5|40570.5|40610.5|40570.5|40605.5|40565.5|0
1621493050000|2021-05-20 06:44:10|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40595.5|40555.5|0
1621493060000|2021-05-20 06:44:20|40595.5|40555.5|40610.5|40570.5|40610.5|40570.5|40595.5|40555.5|7
1621493080000|2021-05-20 06:44:40|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|0
1621493090000|2021-05-20 06:44:50|40616.3|40576.3|40625.5|40585.5|40625.5|40585.5|40616.3|40576.3|0
1621493100000|2021-05-20 06:45:00|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|1
1621493110000|2021-05-20 06:45:10|40621.3|40581.3|40620.5|40580.5|40621.3|40581.3|40620.5|40580.5|3
1621493130000|2021-05-20 06:45:30|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|0
1621493140000|2021-05-20 06:45:40|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40615.5|40575.5|0
1621493150000|2021-05-20 06:45:50|40616.3|40576.3|40611.3|40571.3|40616.3|40576.3|40611.3|40571.3|1
1621493160000|2021-05-20 06:46:00|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1621493170000|2021-05-20 06:46:10|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|0
1621493180000|2021-05-20 06:46:20|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1621493200000|2021-05-20 06:46:40|40606.3|40566.3|40610.5|40570.5|40610.5|40570.5|40606.3|40566.3|1
1621493230000|2021-05-20 06:47:10|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|3
1621493250000|2021-05-20 06:47:30|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1621493260000|2021-05-20 06:47:40|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|0
1621493270000|2021-05-20 06:47:50|40624.8|40584.8|40625.5|40585.5|40625.5|40585.5|40624.8|40584.8|0
1621493330000|2021-05-20 06:48:50|40624.8|40584.8|40610.5|40570.5|40624.8|40584.8|40610.5|40570.5|1
1621493340000|2021-05-20 06:49:00|40611.3|40571.3|40615.5|40575.5|40615.5|40575.5|40610.5|40570.5|1
1621493370000|2021-05-20 06:49:30|40611.2|40571.2|40610.5|40570.5|40611.2|40571.2|40610.5|40570.5|0
1621493380000|2021-05-20 06:49:40|40611.2|40571.2|40615.5|40575.5|40615.5|40575.5|40611.2|40571.2|0
1621493390000|2021-05-20 06:49:50|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|2
1621493400000|2021-05-20 06:50:00|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|40625.5|40585.5|0
1621493410000|2021-05-20 06:50:10|||||||||1
1621493430000|2021-05-20 06:50:30|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|0
1621493460000|2021-05-20 06:51:00|40619.8|40579.8|40615.5|40575.5|40619.8|40579.8|40615.5|40575.5|0
1621493470000|2021-05-20 06:51:10|||||||||1
1621493480000|2021-05-20 06:51:20|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1621493490000|2021-05-20 06:51:30|40625.5|40585.5|40630.5|40590.5|40630.5|40590.5|40625.5|40585.5|2
1621493510000|2021-05-20 06:51:50|40625.5|40585.5|40620.5|40580.5|40625.5|40585.5|40620.5|40580.5|1
1621493520000|2021-05-20 06:52:00|40616.2|40576.2|40610.5|40570.5|40616.2|40576.2|40610.5|40570.5|4
1621493530000|2021-05-20 06:52:10|40614.8|40574.8|40610.5|40570.5|40615.5|40575.5|40610.5|40570.5|0
1621493540000|2021-05-20 06:52:20|40615.5|40575.5|40610.5|40570.5|40615.5|40575.5|40610.5|40570.5|0
1621493560000|2021-05-20 06:52:40|40614.8|40574.8|40610.5|40570.5|40615.5|40575.5|40610.5|40570.5|0
1621493600000|2021-05-20 06:53:20|40615.5|40575.5|40620.5|40580.5|40620.5|40580.5|40615.5|40575.5|1
1621493610000|2021-05-20 06:53:30|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|0
1621493620000|2021-05-20 06:53:40|40610.5|40570.5|40610.5|40570.5|40611.2|40571.2|40610.5|40570.5|1
1621493630000|2021-05-20 06:53:50|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1621493700000|2021-05-20 06:55:00|40595.5|40555.5|40600.5|40560.5|40605.5|40565.5|40595.5|40555.5|27
1621493720000|2021-05-20 06:55:20|40604.8|40564.8|40611.2|40571.2|40611.2|40571.2|40604.8|40564.8|4
1621493740000|2021-05-20 06:55:40|40610.5|40570.5|40611.2|40571.2|40611.2|40571.2|40610.5|40570.5|0
1621493760000|2021-05-20 06:56:00|40610.5|40570.5|40610.5|40570.5|40611.2|40571.2|40610.5|40570.5|1
1621493770000|2021-05-20 06:56:10|40611.2|40571.2|40610.5|40570.5|40611.2|40571.2|40610.5|40570.5|0
1621493780000|2021-05-20 06:56:20|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1621493790000|2021-05-20 06:56:30|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1621493810000|2021-05-20 06:56:50|||||||||3
1621493820000|2021-05-20 06:57:00|40605.5|40565.5|40605.5|40565.5|40610.5|40570.5|40605.5|40565.5|1
1621493870000|2021-05-20 06:57:50|40601.2|40561.2|40600.5|40560.5|40601.2|40561.2|40600.5|40560.5|1
1621493880000|2021-05-20 06:58:00|40596.2|40556.2|40595.5|40555.5|40596.2|40556.2|40595.5|40555.5|0
1621493890000|2021-05-20 06:58:10|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|2
1621493910000|2021-05-20 06:58:30|40596.2|40556.2|40595.5|40555.5|40596.2|40556.2|40595.5|40555.5|0
1621493920000|2021-05-20 06:58:40|||||||||1
1621493930000|2021-05-20 06:58:50|40596.2|40556.2|40600.5|40560.5|40600.5|40560.5|40596.2|40556.2|2
1621493980000|2021-05-20 06:59:40|||||||||1
1621494020000|2021-05-20 07:00:20|40595.5|40555.5|40605.5|40565.5|40605.5|40565.5|40595.5|40555.5|2
1621494040000|2021-05-20 07:00:40|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|3
1621494060000|2021-05-20 07:01:00|40596.2|40556.2|40600.5|40560.5|40600.5|40560.5|40596.2|40556.2|13
1621494090000|2021-05-20 07:01:30|40596.2|40556.2|40605.5|40565.5|40605.5|40565.5|40596.2|40556.2|2
1621494100000|2021-05-20 07:01:40|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|0
1621494120000|2021-05-20 07:02:00|40605.5|40565.5|40605.5|40565.5|40606.2|40566.2|40605.5|40565.5|0
1621494140000|2021-05-20 07:02:20|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|3
1621494150000|2021-05-20 07:02:30|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40619.8|40579.8|1
1621494160000|2021-05-20 07:02:40|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|0
1621494180000|2021-05-20 07:03:00|40611.2|40571.2|40595.5|40555.5|40611.2|40571.2|40595.5|40555.5|4
1621494190000|2021-05-20 07:03:10|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|40600.5|40560.5|1
1621494210000|2021-05-20 07:03:30|40599.8|40559.8|40590.5|40550.5|40599.8|40559.8|40590.5|40550.5|1
1621494220000|2021-05-20 07:03:40|40591.2|40551.2|40590.5|40550.5|40591.2|40551.2|40590.5|40550.5|0
1621494240000|2021-05-20 07:04:00|40585.5|40545.5|40569|40529|40585.5|40545.5|40569|40529|30
1621494250000|2021-05-20 07:04:10|40574|40534|40574|40534|40574|40534|40569.8|40529.8|0
1621494260000|2021-05-20 07:04:20|40575.5|40535.5|40579.8|40539.8|40579.8|40539.8|40575.5|40535.5|0
1621494320000|2021-05-20 07:05:20|40580.5|40540.5|40580.5|40540.5|40580.5|40540.5|40580.5|40540.5|1
1621494340000|2021-05-20 07:05:40|40575.5|40535.5|40579.8|40539.8|40580.5|40540.5|40575.5|40535.5|1
1621494350000|2021-05-20 07:05:50|40575.5|40535.5|40570.5|40530.5|40575.5|40535.5|40570.5|40530.5|0
1621494360000|2021-05-20 07:06:00|40560.5|40520.5|40554|40514|40560.5|40520.5|40554|40514|1
1621494370000|2021-05-20 07:06:10|40554.8|40514.8|40559.8|40519.8|40560.5|40520.5|40554.8|40514.8|11
1621494390000|2021-05-20 07:06:30|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|0
1621494400000|2021-05-20 07:06:40|40556.2|40516.2|40560.5|40520.5|40560.5|40520.5|40556.2|40516.2|1
1621494430000|2021-05-20 07:07:10|40564.8|40524.8|40560.5|40520.5|40564.8|40524.8|40560.5|40520.5|1
1621494460000|2021-05-20 07:07:40|40555.5|40515.5|40554.8|40514.8|40560.5|40520.5|40554.8|40514.8|0
1621494480000|2021-05-20 07:08:00|40559.8|40519.8|40559.8|40519.8|40559.8|40519.8|40554.8|40514.8|4
1621494490000|2021-05-20 07:08:10|40560.5|40520.5|40554.8|40514.8|40560.5|40520.5|40554.8|40514.8|1
1621494500000|2021-05-20 07:08:20|40554.7|40514.7|40559.7|40519.7|40559.7|40519.7|40554.7|40514.7|0
1621494510000|2021-05-20 07:08:30|40554.7|40514.7|40546.2|40506.2|40554.7|40514.7|40544.7|40504.7|3
1621494520000|2021-05-20 07:08:40|40551.2|40511.2|40551.2|40511.2|40556.2|40516.2|40546.2|40506.2|6
1621494530000|2021-05-20 07:08:50|40555.5|40515.5|40551.2|40511.2|40556.2|40516.2|40551.2|40511.2|0
1621494560000|2021-05-20 07:09:20|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|0
1621494570000|2021-05-20 07:09:30|40536.9|40496.9|40536.2|40496.2|40536.9|40496.9|40536.2|40496.2|15
1621494580000|2021-05-20 07:09:40|40540.5|40500.5|40541.2|40501.2|40541.2|40501.2|40540.5|40500.5|1
1621494600000|2021-05-20 07:10:00|40536.2|40496.2|40546.2|40506.2|40546.2|40506.2|40536.2|40496.2|1
1621494620000|2021-05-20 07:10:20|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|2
1621494680000|2021-05-20 07:11:20|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|0
1621494690000|2021-05-20 07:11:30|40555.5|40515.5|40546.2|40506.2|40555.5|40515.5|40541.2|40501.2|5
1621494700000|2021-05-20 07:11:40|40541.9|40501.9|40541.2|40501.2|40541.9|40501.9|40536.9|40496.9|1
1621494710000|2021-05-20 07:11:50|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|0
1621494720000|2021-05-20 07:12:00|40541.2|40501.2|40536.2|40496.2|40541.2|40501.2|40536.2|40496.2|2
1621494730000|2021-05-20 07:12:10|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|3
1621494750000|2021-05-20 07:12:30|40536.9|40496.9|40541.2|40501.2|40541.2|40501.2|40536.9|40496.9|1
1621494770000|2021-05-20 07:12:50|40536.9|40496.9|40536.2|40496.2|40541.2|40501.2|40536.2|40496.2|1
1621494780000|2021-05-20 07:13:00|40540.5|40500.5|40541.2|40501.2|40541.2|40501.2|40540.5|40500.5|0
1621494790000|2021-05-20 07:13:10|40539|40499|40531.9|40491.9|40539|40499|40525.5|40485.5|31
1621494800000|2021-05-20 07:13:20|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40527.6|40487.6|1
1621494810000|2021-05-20 07:13:30|40536.2|40496.2|40546.2|40506.2|40546.2|40506.2|40536.2|40496.2|1
1621494820000|2021-05-20 07:13:40|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|0
1621494830000|2021-05-20 07:13:50|40540.5|40500.5|40536.2|40496.2|40540.5|40500.5|40536.2|40496.2|0
1621494850000|2021-05-20 07:14:10|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|10
1621494860000|2021-05-20 07:14:20|40527.6|40487.6|40531.9|40491.9|40531.9|40491.9|40527.6|40487.6|3
1621494870000|2021-05-20 07:14:30|40527.6|40487.6|40526.2|40486.2|40527.6|40487.6|40526.2|40486.2|0
1621494880000|2021-05-20 07:14:40|40530.4|40490.4|40531.2|40491.2|40531.9|40491.9|40530.4|40490.4|0
1621494890000|2021-05-20 07:14:50|40526.2|40486.2|40531.2|40491.2|40531.2|40491.2|40526.2|40486.2|6
1621494900000|2021-05-20 07:15:00|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|0
1621494910000|2021-05-20 07:15:10|40531.2|40491.2|40536.2|40496.2|40536.2|40496.2|40526.9|40486.9|2
1621494920000|2021-05-20 07:15:20|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|2
1621494930000|2021-05-20 07:15:30|40544.7|40504.7|40545.4|40505.4|40545.4|40505.4|40541.2|40501.2|0
1621494960000|2021-05-20 07:16:00|40540.4|40500.4|40540.4|40500.4|40540.4|40500.4|40536.2|40496.2|4
1621494990000|2021-05-20 07:16:30|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40536.9|40496.9|1
1621495000000|2021-05-20 07:16:40|40536.9|40496.9|40536.2|40496.2|40536.9|40496.9|40536.2|40496.2|0
1621495020000|2021-05-20 07:17:00|40541.2|40501.2|40546.2|40506.2|40546.2|40506.2|40541.2|40501.2|3
1621495030000|2021-05-20 07:17:10|40551.2|40511.2|40556.2|40516.2|40556.2|40516.2|40551.2|40511.2|4
1621495050000|2021-05-20 07:17:30|40551.9|40511.9|40551.2|40511.2|40551.9|40511.9|40546.9|40506.9|1
1621495060000|2021-05-20 07:17:40|40551.9|40511.9|40551.2|40511.2|40551.9|40511.9|40551.2|40511.2|6
1621495070000|2021-05-20 07:17:50|40546.9|40506.9|40551.2|40511.2|40556.2|40516.2|40546.9|40506.9|4
1621495080000|2021-05-20 07:18:00|40556.2|40516.2|40550.4|40510.4|40556.2|40516.2|40550.4|40510.4|3
1621495090000|2021-05-20 07:18:10|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|40551.2|40511.2|0
1621495100000|2021-05-20 07:18:20|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|40551.9|40511.9|0
1621495110000|2021-05-20 07:18:30|40551.2|40511.2|40550.4|40510.4|40551.2|40511.2|40550.4|40510.4|0
1621495120000|2021-05-20 07:18:40|40546.2|40506.2|40551.2|40511.2|40551.2|40511.2|40546.2|40506.2|0
1621495130000|2021-05-20 07:18:50|40555.4|40515.4|40551.2|40511.2|40555.4|40515.4|40551.2|40511.2|2
1621495140000|2021-05-20 07:19:00|40556.2|40516.2|40551.2|40511.2|40556.2|40516.2|40547.6|40507.6|1
1621495170000|2021-05-20 07:19:30|40551.9|40511.9|40551.2|40511.2|40551.9|40511.9|40551.2|40511.2|1
1621495180000|2021-05-20 07:19:40|40546.2|40506.2|40551.2|40511.2|40551.2|40511.2|40546.2|40506.2|0
1621495190000|2021-05-20 07:19:50|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|0
1621495210000|2021-05-20 07:20:10|40541.2|40501.2|40536.2|40496.2|40541.2|40501.2|40536.2|40496.2|0
1621495220000|2021-05-20 07:20:20|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|40531.2|40491.2|2
1621495240000|2021-05-20 07:20:40|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|0
1621495280000|2021-05-20 07:21:20|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|0
1621495300000|2021-05-20 07:21:40|40540.4|40500.4|40546.1|40506.1|40546.1|40506.1|40540.4|40500.4|3
1621495320000|2021-05-20 07:22:00|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|5
1621495330000|2021-05-20 07:22:10|40536.1|40496.1|40531.9|40491.9|40536.1|40496.1|40531.9|40491.9|1
1621495340000|2021-05-20 07:22:20|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|0
1621495350000|2021-05-20 07:22:30|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|0
1621495370000|2021-05-20 07:22:50|40527.6|40487.6|40531.1|40491.1|40531.1|40491.1|40527.6|40487.6|1
1621495400000|2021-05-20 07:23:20|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1621495420000|2021-05-20 07:23:40|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|40531.1|40491.1|1
1621495430000|2021-05-20 07:23:50|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|0
1621495440000|2021-05-20 07:24:00|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|3
1621495450000|2021-05-20 07:24:10|40527.6|40487.6|40531.1|40491.1|40531.9|40491.9|40527.6|40487.6|1
1621495460000|2021-05-20 07:24:20|40531.9|40491.9|40531.1|40491.1|40531.9|40491.9|40531.1|40491.1|0
1621495480000|2021-05-20 07:24:40|40526.1|40486.1|40531.1|40491.1|40531.9|40491.9|40526.1|40486.1|0
1621495490000|2021-05-20 07:24:50|40531.9|40491.9|40531.1|40491.1|40531.9|40491.9|40526.1|40486.1|1
1621495500000|2021-05-20 07:25:00|40531.9|40491.9|40531.1|40491.1|40531.9|40491.9|40531.1|40491.1|0
1621495520000|2021-05-20 07:25:20|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1621495530000|2021-05-20 07:25:30|40521.9|40481.9|40520.4|40480.4|40521.9|40481.9|40516.1|40476.1|18
1621495540000|2021-05-20 07:25:40|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|40516.1|40476.1|0
1621495570000|2021-05-20 07:26:10|||||||||7
1621495600000|2021-05-20 07:26:40|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|3
1621495620000|2021-05-20 07:27:00|40526.1|40486.1|40540.4|40500.4|40541.1|40501.1|40526.1|40486.1|5
1621495630000|2021-05-20 07:27:10|40541.1|40501.1|40541.1|40501.1|40546.1|40506.1|40541.1|40501.1|2
1621495660000|2021-05-20 07:27:40|40545.4|40505.4|40540.4|40500.4|40545.4|40505.4|40540.4|40500.4|1
1621495680000|2021-05-20 07:28:00|40544.7|40504.7|40541.1|40501.1|40545.4|40505.4|40541.1|40501.1|0
1621495720000|2021-05-20 07:28:40|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|40545.4|40505.4|0
1621495740000|2021-05-20 07:29:00|40540.4|40500.4|40541.1|40501.1|40541.1|40501.1|40540.4|40500.4|2
1621495760000|2021-05-20 07:29:20|40540.4|40500.4|40531.8|40491.8|40540.4|40500.4|40531.1|40491.1|0
1621495770000|2021-05-20 07:29:30|40531.1|40491.1|40531.8|40491.8|40531.8|40491.8|40531.1|40491.1|0
1621495790000|2021-05-20 07:29:50|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|0
1621495800000|2021-05-20 07:30:00|40526.8|40486.8|40531.1|40491.1|40531.1|40491.1|40526.1|40486.1|0
1621495810000|2021-05-20 07:30:10|40536.1|40496.1|40531.1|40491.1|40536.1|40496.1|40531.1|40491.1|0
1621495830000|2021-05-20 07:30:30|40536.1|40496.1|40531.1|40491.1|40536.1|40496.1|40531.1|40491.1|2
1621495850000|2021-05-20 07:30:50|40530.4|40490.4|40531.8|40491.8|40531.8|40491.8|40530.4|40490.4|0
1621495860000|2021-05-20 07:31:00|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|40531.1|40491.1|0
1621495870000|2021-05-20 07:31:10|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1621495880000|2021-05-20 07:31:20|40526.8|40486.8|40526.8|40486.8|40526.8|40486.8|40526.8|40486.8|0
1621495890000|2021-05-20 07:31:30|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1621495900000|2021-05-20 07:31:40|40526.8|40486.8|40536.1|40496.1|40536.1|40496.1|40526.8|40486.8|1
1621495910000|2021-05-20 07:31:50|40531.8|40491.8|40536.1|40496.1|40536.1|40496.1|40531.8|40491.8|0
1621495920000|2021-05-20 07:32:00|40531.8|40491.8|40531.8|40491.8|40531.8|40491.8|40531.1|40491.1|2
1621495930000|2021-05-20 07:32:10|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|40531.8|40491.8|0
1621495940000|2021-05-20 07:32:20|40541.1|40501.1|40541.8|40501.8|40556.1|40516.1|40541.1|40501.1|6
1621495970000|2021-05-20 07:32:50|40541.1|40501.1|40546.1|40506.1|40546.1|40506.1|40541.1|40501.1|0
1621496000000|2021-05-20 07:33:20|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|2
1621496040000|2021-05-20 07:34:00|40555.4|40515.4|40551.8|40511.8|40555.4|40515.4|40551.8|40511.8|2
1621496050000|2021-05-20 07:34:10|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|0
1621496060000|2021-05-20 07:34:20|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|8
1621496070000|2021-05-20 07:34:30|40556.1|40516.1|40556.1|40516.1|40556.1|40516.1|40556.1|40516.1|0
1621496080000|2021-05-20 07:34:40|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|0
1621496100000|2021-05-20 07:35:00|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|0
1621496110000|2021-05-20 07:35:10|40566.1|40526.1|40576.1|40536.1|40576.1|40536.1|40566.1|40526.1|4
1621496120000|2021-05-20 07:35:20|40581.1|40541.1|40581.1|40541.1|40581.1|40541.1|40581.1|40541.1|0
1621496130000|2021-05-20 07:35:30|40585.4|40545.4|40576.1|40536.1|40585.4|40545.4|40576.1|40536.1|4
1621496160000|2021-05-20 07:36:00|||||||||4
1621496180000|2021-05-20 07:36:20|40576.8|40536.8|40581.1|40541.1|40581.1|40541.1|40576.8|40536.8|6
1621496200000|2021-05-20 07:36:40|40586.1|40546.1|40581.1|40541.1|40586.1|40546.1|40581.1|40541.1|0
1621496210000|2021-05-20 07:36:50|40585.4|40545.4|40586.1|40546.1|40586.1|40546.1|40585.4|40545.4|0
1621496230000|2021-05-20 07:37:10|40576.1|40536.1|40571.1|40531.1|40576.1|40536.1|40566.8|40526.8|2
1621496240000|2021-05-20 07:37:20|40576.1|40536.1|40566.1|40526.1|40576.1|40536.1|40566.1|40526.1|3
1621496250000|2021-05-20 07:37:30|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|40561.8|40521.8|0
1621496260000|2021-05-20 07:37:40|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|0
1621496280000|2021-05-20 07:38:00|40561.8|40521.8|40566.1|40526.1|40566.1|40526.1|40561.8|40521.8|0
1621496300000|2021-05-20 07:38:20|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|40561.1|40521.1|0
1621496310000|2021-05-20 07:38:30|40565.4|40525.4|40571.1|40531.1|40571.1|40531.1|40565.4|40525.4|1
1621496320000|2021-05-20 07:38:40|40576.1|40536.1|40576.1|40536.1|40576.1|40536.1|40576.1|40536.1|0
1621496330000|2021-05-20 07:38:50|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|2
1621496360000|2021-05-20 07:39:20|40580.4|40540.4|40591.1|40551.1|40591.1|40551.1|40580.4|40540.4|15
1621496370000|2021-05-20 07:39:30|40591.8|40551.8|40591.1|40551.1|40591.8|40551.8|40591.1|40551.1|1
1621496380000|2021-05-20 07:39:40|40601.1|40561.1|40616.1|40576.1|40616.1|40576.1|40601.1|40561.1|3
1621496390000|2021-05-20 07:39:50|40606.1|40566.1|40610.4|40570.4|40610.4|40570.4|40606.1|40566.1|2
1621496420000|2021-05-20 07:40:20|40605.4|40565.4|40610.4|40570.4|40610.4|40570.4|40595.4|40555.4|2
1621496480000|2021-05-20 07:41:20|40604.6|40564.6|40601.1|40561.1|40604.6|40564.6|40601.1|40561.1|8
1621496520000|2021-05-20 07:42:00|40600.4|40560.4|40601.1|40561.1|40601.1|40561.1|40600.4|40560.4|8
1621496550000|2021-05-20 07:42:30|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|0
1621496560000|2021-05-20 07:42:40|40604.6|40564.6|40610.4|40570.4|40610.4|40570.4|40604.6|40564.6|0
1621496580000|2021-05-20 07:43:00|40614.6|40574.6|40605.4|40565.4|40614.6|40574.6|40605.4|40565.4|2
1621496600000|2021-05-20 07:43:20|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|0
1621496610000|2021-05-20 07:43:30|40609.6|40569.6|40606.1|40566.1|40609.6|40569.6|40605.4|40565.4|0
1621496630000|2021-05-20 07:43:50|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|2
1621496640000|2021-05-20 07:44:00|40597.5|40557.5|40601.1|40561.1|40601.1|40561.1|40597.5|40557.5|3
1621496650000|2021-05-20 07:44:10|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|40600.4|40560.4|0
1621496710000|2021-05-20 07:45:10|40601.1|40561.1|40601.1|40561.1|40601.1|40561.1|40601.1|40561.1|1
1621496720000|2021-05-20 07:45:20|40596.8|40556.8|40591.8|40551.8|40596.8|40556.8|40591.8|40551.8|0
1621496730000|2021-05-20 07:45:30|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|1
1621496740000|2021-05-20 07:45:40|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|2
1621496750000|2021-05-20 07:45:50|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|40596.1|40556.1|0
1621496760000|2021-05-20 07:46:00|40600.3|40560.3|40601.1|40561.1|40601.1|40561.1|40600.3|40560.3|1
1621496770000|2021-05-20 07:46:10|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|0
1621496780000|2021-05-20 07:46:20|40605.3|40565.3|40600.3|40560.3|40605.3|40565.3|40600.3|40560.3|1
1621496810000|2021-05-20 07:46:50|40611.1|40571.1|40610.3|40570.3|40611.1|40571.1|40610.3|40570.3|6
1621496820000|2021-05-20 07:47:00|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|5
1621496830000|2021-05-20 07:47:10|||||||||6
1621496930000|2021-05-20 07:48:50|40604.6|40564.6|40601.1|40561.1|40604.6|40564.6|40601.1|40561.1|2
1621497000000|2021-05-20 07:50:00|40606.1|40566.1|40601.8|40561.8|40606.1|40566.1|40601.1|40561.1|0
1621497010000|2021-05-20 07:50:10|40600.3|40560.3|40599.6|40559.6|40600.3|40560.3|40595.3|40555.3|0
1621497030000|2021-05-20 07:50:30|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|0
1621497040000|2021-05-20 07:50:40|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1621497070000|2021-05-20 07:51:10|40596.8|40556.8|40605.3|40565.3|40605.3|40565.3|40596.8|40556.8|2
1621497080000|2021-05-20 07:51:20|40601.1|40561.1|40601.1|40561.1|40601.1|40561.1|40601.1|40561.1|4
1621497090000|2021-05-20 07:51:30|40596.1|40556.1|40600.3|40560.3|40600.3|40560.3|40596.1|40556.1|0
1621497110000|2021-05-20 07:51:50|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1621497120000|2021-05-20 07:52:00|40586.1|40546.1|40571.8|40531.8|40586.1|40546.1|40571.8|40531.8|16
1621497130000|2021-05-20 07:52:10|40567.5|40527.5|40571.8|40531.8|40572.5|40532.5|40567.5|40527.5|8
1621497140000|2021-05-20 07:52:20|40576.1|40536.1|40581.1|40541.1|40581.1|40541.1|40576.1|40536.1|3
1621497170000|2021-05-20 07:52:50|40576.8|40536.8|40576.1|40536.1|40576.8|40536.8|40576.1|40536.1|2
1621497180000|2021-05-20 07:53:00|40576|40536|40581|40541|40581|40541|40576|40536|0
1621497190000|2021-05-20 07:53:10|40576|40536|40576|40536|40576|40536|40571.8|40531.8|0
1621497200000|2021-05-20 07:53:20|40586|40546|40581|40541|40586|40546|40581|40541|0
1621497210000|2021-05-20 07:53:30|40576.8|40536.8|40576|40536|40581|40541|40576|40536|0
1621497220000|2021-05-20 07:53:40|40576.8|40536.8|40580.3|40540.3|40581|40541|40576|40536|1
1621497230000|2021-05-20 07:53:50|40581|40541|40586|40546|40586|40546|40581|40541|5
1621497250000|2021-05-20 07:54:10|40587.5|40547.5|40601|40561|40606|40566|40587.5|40547.5|9
1621497260000|2021-05-20 07:54:20|40596|40556|40600.3|40560.3|40600.3|40560.3|40596|40556|2
1621497270000|2021-05-20 07:54:30|40601|40561|40601|40561|40601|40561|40601|40561|0
1621497300000|2021-05-20 07:55:00|40596|40556|40596|40556|40596|40556|40596|40556|0
1621497310000|2021-05-20 07:55:10|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|1
1621497330000|2021-05-20 07:55:30|40601|40561|40601|40561|40601|40561|40601|40561|0
1621497380000|2021-05-20 07:56:20|40600.3|40560.3|40591|40551|40600.3|40560.3|40591|40551|2
1621497390000|2021-05-20 07:56:30|40586|40546|40586|40546|40586|40546|40586|40546|0
1621497410000|2021-05-20 07:56:50|40584.6|40544.6|40581|40541|40584.6|40544.6|40581|40541|5
1621497430000|2021-05-20 07:57:10|40585.3|40545.3|40586|40546|40586|40546|40585.3|40545.3|0
1621497450000|2021-05-20 07:57:30|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|40591.8|40551.8|1
1621497460000|2021-05-20 07:57:40|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|40595.3|40555.3|0
1621497480000|2021-05-20 07:58:00|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|2
1621497490000|2021-05-20 07:58:10|40606|40566|40606|40566|40606|40566|40606|40566|0
1621497510000|2021-05-20 07:58:30|40611|40571|40615.3|40575.3|40615.3|40575.3|40611|40571|6
1621497600000|2021-05-20 08:00:00|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40596|40556|1
1621497660000|2021-05-20 08:01:00|40604.6|40564.6|40600.3|40560.3|40605.3|40565.3|40600.3|40560.3|0
1621497680000|2021-05-20 08:01:20|40604.6|40564.6|40605.3|40565.3|40605.3|40565.3|40604.6|40564.6|0
1621497690000|2021-05-20 08:01:30|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|40600.3|40560.3|2
1621497710000|2021-05-20 08:01:50|40599.6|40559.6|40591|40551|40599.6|40559.6|40591|40551|5
1621497720000|2021-05-20 08:02:00|40590.3|40550.3|40590.3|40550.3|40591|40551|40590.3|40550.3|0
1621497730000|2021-05-20 08:02:10|40594.6|40554.6|40595.3|40555.3|40595.3|40555.3|40594.6|40554.6|3
1621497740000|2021-05-20 08:02:20|40591|40551|40591|40551|40591|40551|40591|40551|1
1621497750000|2021-05-20 08:02:30|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|0
1621497780000|2021-05-20 08:03:00|||||||||1
1621497820000|2021-05-20 08:03:40|40595.3|40555.3|40590.3|40550.3|40595.3|40555.3|40590.3|40550.3|2
1621497840000|2021-05-20 08:04:00|40591|40551|40591|40551|40591|40551|40591|40551|0
1621497850000|2021-05-20 08:04:10|40595.3|40555.3|40590.3|40550.3|40595.3|40555.3|40590.3|40550.3|0
1621497890000|2021-05-20 08:04:50|40591|40551|40591|40551|40591|40551|40591|40551|1
1621497900000|2021-05-20 08:05:00|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|40590.3|40550.3|0
1621497930000|2021-05-20 08:05:30|40581|40541|40581|40541|40581|40541|40581|40541|1
1621497960000|2021-05-20 08:06:00|40585.3|40545.3|40590.3|40550.3|40590.3|40550.3|40581|40541|1
1621497970000|2021-05-20 08:06:10|40585.3|40545.3|40590.3|40550.3|40590.3|40550.3|40585.3|40545.3|0
1621497980000|2021-05-20 08:06:20|40586|40546|40585.3|40545.3|40586|40546|40585.3|40545.3|0
1621497990000|2021-05-20 08:06:30|40590.3|40550.3|40591|40551|40591|40551|40590.3|40550.3|0
1621498000000|2021-05-20 08:06:40|40590.3|40550.3|40585.3|40545.3|40590.3|40550.3|40585.3|40545.3|0
1621498020000|2021-05-20 08:07:00|40580.3|40540.3|40580.3|40540.3|40580.3|40540.3|40580.3|40540.3|0
1621498040000|2021-05-20 08:07:20|40581|40541|40581|40541|40581|40541|40581|40541|2
1621498050000|2021-05-20 08:07:30|40586|40546|40586|40546|40586|40546|40586|40546|0
1621498070000|2021-05-20 08:07:50|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|40586.7|40546.7|0
1621498080000|2021-05-20 08:08:00|40586|40546|40586|40546|40586|40546|40586|40546|0
1621498130000|2021-05-20 08:08:50|40596|40556|40596|40556|40596|40556|40596|40556|2
1621498140000|2021-05-20 08:09:00|||||||||28
1621498200000|2021-05-20 08:10:00|||||||||28
1621498230000|2021-05-20 08:10:30|||||||||2
1621498250000|2021-05-20 08:10:50|||||||||5
1621498310000|2021-05-20 08:11:50|40606|40566|40606|40566|40606|40566|40606|40566|5
1621498320000|2021-05-20 08:12:00|40606.7|40566.7|40611.7|40571.7|40611.7|40571.7|40601.7|40561.7|4
1621498340000|2021-05-20 08:12:20|40616|40576|40611.7|40571.7|40616|40576|40611.7|40571.7|2
1621498390000|2021-05-20 08:13:10|40607.4|40567.4|40606.7|40566.7|40607.4|40567.4|40606.7|40566.7|0
1621498410000|2021-05-20 08:13:30|40602.4|40562.4|40602.4|40562.4|40602.4|40562.4|40602.4|40562.4|1
1621498430000|2021-05-20 08:13:50|||||||||1
1621498450000|2021-05-20 08:14:10|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|2
1621498470000|2021-05-20 08:14:30|40602.4|40562.4|40602.4|40562.4|40602.4|40562.4|40602.4|40562.4|1
1621498480000|2021-05-20 08:14:40|40597.4|40557.4|40602.4|40562.4|40602.4|40562.4|40597.4|40557.4|0
1621498490000|2021-05-20 08:14:50|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|0
1621498500000|2021-05-20 08:15:00|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|40611.7|40571.7|9
1621498510000|2021-05-20 08:15:10|40606.7|40566.7|40606|40566|40606.7|40566.7|40606|40566|0
1621498540000|2021-05-20 08:15:40|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|40606.7|40566.7|0
1621498580000|2021-05-20 08:16:20|40616|40576|40611.7|40571.7|40616|40576|40611.7|40571.7|13
1621498590000|2021-05-20 08:16:30|40616|40576|40616|40576|40616|40576|40616|40576|0
1621498620000|2021-05-20 08:17:00|||||||||2
1621498630000|2021-05-20 08:17:10|||||||||1
1621498660000|2021-05-20 08:17:40|||||||||7
1621498670000|2021-05-20 08:17:50|||||||||1
1621498690000|2021-05-20 08:18:10|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|3
1621498710000|2021-05-20 08:18:30|40616|40576|40616|40576|40616|40576|40616|40576|0
1621498760000|2021-05-20 08:19:20|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|8
1621498780000|2021-05-20 08:19:40|||||||||1
1621498860000|2021-05-20 08:21:00|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|40605.2|40565.2|5
1621498870000|2021-05-20 08:21:10|40591|40551|40591|40551|40591|40551|40591|40551|5
1621498880000|2021-05-20 08:21:20|40596|40556|40600.2|40560.2|40600.2|40560.2|40596|40556|0
1621498910000|2021-05-20 08:21:50|40606.7|40566.7|40606|40566|40606.7|40566.7|40606|40566|0
1621498920000|2021-05-20 08:22:00|40601|40561|40601|40561|40601|40561|40601|40561|0
1621498970000|2021-05-20 08:22:50|||||||||1
1621499030000|2021-05-20 08:23:50|40600.2|40560.2|40601|40561|40601|40561|40595.2|40555.2|4
1621499050000|2021-05-20 08:24:10|40596.7|40556.7|40600.2|40560.2|40600.2|40560.2|40596|40556|5
1621499060000|2021-05-20 08:24:20|40601|40561|40601|40561|40601|40561|40601|40561|0
1621499080000|2021-05-20 08:24:40|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|40600.9|40560.9|0
1621499090000|2021-05-20 08:24:50|40596.7|40556.7|40600.9|40560.9|40600.9|40560.9|40596.7|40556.7|0
1621499150000|2021-05-20 08:25:50|40595.9|40555.9|40600.9|40560.9|40600.9|40560.9|40595.9|40555.9|9
1621499160000|2021-05-20 08:26:00|40596.7|40556.7|40600.9|40560.9|40605.9|40565.9|40595.2|40555.2|7
1621499200000|2021-05-20 08:26:40|40605.2|40565.2|40610.2|40570.2|40610.9|40570.9|40605.2|40565.2|0
1621499230000|2021-05-20 08:27:10|40605.9|40565.9|40610.2|40570.2|40610.2|40570.2|40605.9|40565.9|0
1621499250000|2021-05-20 08:27:30|40605.9|40565.9|40605.2|40565.2|40605.9|40565.9|40605.2|40565.2|0
1621499280000|2021-05-20 08:28:00|40595.9|40555.9|40590.9|40550.9|40595.9|40555.9|40590.9|40550.9|6
1621499290000|2021-05-20 08:28:10|||||||||2
1621499310000|2021-05-20 08:28:30|40591.7|40551.7|40580.9|40540.9|40591.7|40551.7|40575.9|40535.9|2
1621499320000|2021-05-20 08:28:40|40576.7|40536.7|40570.9|40530.9|40576.7|40536.7|40570.9|40530.9|1
1621499340000|2021-05-20 08:29:00|40575.2|40535.2|40570.9|40530.9|40575.2|40535.2|40570.9|40530.9|2
1621499350000|2021-05-20 08:29:10|40558.1|40518.1|40560.9|40520.9|40560.9|40520.9|40555.9|40515.9|12
1621499360000|2021-05-20 08:29:20|40556.7|40516.7|40555.9|40515.9|40565.9|40525.9|40555.9|40515.9|3
1621499370000|2021-05-20 08:29:30|40560.9|40520.9|40560.9|40520.9|40565.9|40525.9|40560.9|40520.9|3
1621499420000|2021-05-20 08:30:20|40556.7|40516.7|40560.2|40520.2|40560.2|40520.2|40555.9|40515.9|1
1621499430000|2021-05-20 08:30:30|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|0
1621499440000|2021-05-20 08:30:40|40565.9|40525.9|40565.9|40525.9|40565.9|40525.9|40565.9|40525.9|0
1621499450000|2021-05-20 08:30:50|40561.7|40521.7|40565.9|40525.9|40565.9|40525.9|40561.7|40521.7|0
1621499480000|2021-05-20 08:31:20|40557.4|40517.4|40555.9|40515.9|40557.4|40517.4|40555.9|40515.9|5
1621499490000|2021-05-20 08:31:30|40538.1|40498.1|40551.7|40511.7|40551.7|40511.7|40538.1|40498.1|91
1621499500000|2021-05-20 08:31:40|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|0
1621499510000|2021-05-20 08:31:50|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|40561.7|40521.7|1
1621499560000|2021-05-20 08:32:40|40565.9|40525.9|40561.7|40521.7|40565.9|40525.9|40561.7|40521.7|2
1621499590000|2021-05-20 08:33:10|40561.6|40521.6|40556.6|40516.6|40565.9|40525.9|40556.6|40516.6|1
1621499600000|2021-05-20 08:33:20|40560.9|40520.9|40561.6|40521.6|40561.6|40521.6|40560.9|40520.9|0
1621499610000|2021-05-20 08:33:30|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|0
1621499620000|2021-05-20 08:33:40|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|0
1621499640000|2021-05-20 08:34:00|40557.4|40517.4|40551.6|40511.6|40557.4|40517.4|40546.6|40506.6|9
1621499650000|2021-05-20 08:34:10|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|0
1621499670000|2021-05-20 08:34:30|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40546.6|40506.6|2
1621499680000|2021-05-20 08:34:40|40546.6|40506.6|40547.4|40507.4|40547.4|40507.4|40546.6|40506.6|0
1621499700000|2021-05-20 08:35:00|40546.6|40506.6|40546.6|40506.6|40546.6|40506.6|40546.6|40506.6|0
1621499710000|2021-05-20 08:35:10|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|10
1621499720000|2021-05-20 08:35:20|40536.6|40496.6|40541.6|40501.6|40541.6|40501.6|40536.6|40496.6|2
1621499730000|2021-05-20 08:35:30|40546.6|40506.6|40546.6|40506.6|40546.6|40506.6|40546.6|40506.6|2
1621499740000|2021-05-20 08:35:40|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|3
1621499750000|2021-05-20 08:35:50|40550.9|40510.9|40541.6|40501.6|40550.9|40510.9|40541.6|40501.6|4
1621499760000|2021-05-20 08:36:00|40542.4|40502.4|40541.6|40501.6|40542.4|40502.4|40541.6|40501.6|0
1621499770000|2021-05-20 08:36:10|40532.4|40492.4|40536.6|40496.6|40536.6|40496.6|40532.4|40492.4|4
1621499780000|2021-05-20 08:36:20|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|40532.4|40492.4|0
1621499790000|2021-05-20 08:36:30|40536.6|40496.6|40536.6|40496.6|40536.6|40496.6|40536.6|40496.6|0
1621499800000|2021-05-20 08:36:40|40532.4|40492.4|40532.4|40492.4|40536.6|40496.6|40532.4|40492.4|0
1621499810000|2021-05-20 08:36:50|||||||||1
1621499820000|2021-05-20 08:37:00|40531.6|40491.6|40531.6|40491.6|40531.6|40491.6|40531.6|40491.6|0
1621499830000|2021-05-20 08:37:10|40527.4|40487.4|40526.6|40486.6|40531.6|40491.6|40526.6|40486.6|0
1621499840000|2021-05-20 08:37:20|40521.6|40481.6|40522.4|40482.4|40522.4|40482.4|40521.6|40481.6|6
1621499850000|2021-05-20 08:37:30|40521.6|40481.6|40521.6|40481.6|40522.4|40482.4|40521.6|40481.6|0
1621499910000|2021-05-20 08:38:30|40516.6|40476.6|40503.1|40463.1|40516.6|40476.6|40498.1|40458.1|10
1621499950000|2021-05-20 08:39:10|40503.8|40463.8|40502.4|40462.4|40511.6|40471.6|40502.4|40462.4|10
1621499960000|2021-05-20 08:39:20|40498.1|40458.1|40492.4|40452.4|40498.1|40458.1|40487.4|40447.4|23
1621499970000|2021-05-20 08:39:30|40488.1|40448.1|40492.4|40452.4|40493.1|40453.1|40488.1|40448.1|1
1621499980000|2021-05-20 08:39:40|40488.1|40448.1|40503.1|40463.1|40508.1|40468.1|40488.1|40448.1|4
1621499990000|2021-05-20 08:39:50|40507.4|40467.4|40507.4|40467.4|40512.4|40472.4|40507.4|40467.4|1
1621500000000|2021-05-20 08:40:00|40511.6|40471.6|40502.4|40462.4|40512.4|40472.4|40502.4|40462.4|15
1621500010000|2021-05-20 08:40:10|40497.4|40457.4|40493.1|40453.1|40498.1|40458.1|40493.1|40453.1|5
1621500020000|2021-05-20 08:40:20|40497.4|40457.4|40488.1|40448.1|40497.4|40457.4|40488.1|40448.1|0
1621500030000|2021-05-20 08:40:30|40487.4|40447.4|40493.1|40453.1|40493.1|40453.1|40487.4|40447.4|12
1621500040000|2021-05-20 08:40:40|40488.1|40448.1|40497.4|40457.4|40497.4|40457.4|40483.1|40443.1|14
1621500050000|2021-05-20 08:40:50|40493.1|40453.1|40497.4|40457.4|40497.4|40457.4|40493.1|40453.1|0
1621500060000|2021-05-20 08:41:00|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|1
1621500070000|2021-05-20 08:41:10|40497.4|40457.4|40497.4|40457.4|40497.4|40457.4|40493.1|40453.1|1
1621500090000|2021-05-20 08:41:30|40498.1|40458.1|40497.4|40457.4|40498.1|40458.1|40493.1|40453.1|1
1621500100000|2021-05-20 08:41:40|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|40493.1|40453.1|0
1621500120000|2021-05-20 08:42:00|40487.4|40447.4|40487.4|40447.4|40488.1|40448.1|40487.4|40447.4|0
1621500130000|2021-05-20 08:42:10|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|3
1621500150000|2021-05-20 08:42:30|40487.3|40447.3|40497.3|40457.3|40497.3|40457.3|40487.3|40447.3|1
1621500160000|2021-05-20 08:42:40|40492.3|40452.3|40478.1|40438.1|40492.3|40452.3|40478.1|40438.1|12
1621500170000|2021-05-20 08:42:50|||||||||23
1621500180000|2021-05-20 08:43:00|||||||||7
1621500190000|2021-05-20 08:43:10|||||||||3
1621500210000|2021-05-20 08:43:30|||||||||1
1621500230000|2021-05-20 08:43:50|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|3
1621500240000|2021-05-20 08:44:00|40478.8|40438.8|40478.1|40438.1|40478.8|40438.8|40478.1|40438.1|0
1621500250000|2021-05-20 08:44:10|||||||||6
1621500270000|2021-05-20 08:44:30|||||||||1
1621500300000|2021-05-20 08:45:00|40473.8|40433.8|40468.8|40428.8|40473.8|40433.8|40468.8|40428.8|1
1621500310000|2021-05-20 08:45:10|40473.8|40433.8|40473.8|40433.8|40473.8|40433.8|40473.8|40433.8|3
1621500320000|2021-05-20 08:45:20|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|0
1621500340000|2021-05-20 08:45:40|40482.3|40442.3|40483.1|40443.1|40483.1|40443.1|40482.3|40442.3|1
1621500350000|2021-05-20 08:45:50|40487.3|40447.3|40478.1|40438.1|40487.3|40447.3|40478.1|40438.1|1
1621500360000|2021-05-20 08:46:00|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|0
1621500410000|2021-05-20 08:46:50|40487.3|40447.3|40488.1|40448.1|40488.1|40448.1|40487.3|40447.3|1
1621500420000|2021-05-20 08:47:00|40483.8|40443.8|40483.1|40443.1|40483.8|40443.8|40483.1|40443.1|0
1621500430000|2021-05-20 08:47:10|40478.1|40438.1|40483.1|40443.1|40483.1|40443.1|40478.1|40438.1|12
1621500440000|2021-05-20 08:47:20|40487.3|40447.3|40483.1|40443.1|40488.1|40448.1|40483.1|40443.1|1
1621500460000|2021-05-20 08:47:40|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40473.8|40433.8|9
1621500470000|2021-05-20 08:47:50|40482.3|40442.3|40482.3|40442.3|40482.3|40442.3|40482.3|40442.3|3
1621500480000|2021-05-20 08:48:00|40478.1|40438.1|40483.1|40443.1|40483.1|40443.1|40478.1|40438.1|1
1621500500000|2021-05-20 08:48:20|40487.3|40447.3|40487.3|40447.3|40487.3|40447.3|40483.1|40443.1|12
1621500510000|2021-05-20 08:48:30|40483.1|40443.1|40491.6|40451.6|40491.6|40451.6|40483.1|40443.1|3
1621500520000|2021-05-20 08:48:40|40487.3|40447.3|40498.1|40458.1|40503.1|40463.1|40487.3|40447.3|6
1621500530000|2021-05-20 08:48:50|40503.1|40463.1|40503.1|40463.1|40503.1|40463.1|40503.1|40463.1|0
1621500540000|2021-05-20 08:49:00|40507.3|40467.3|40493.1|40453.1|40507.3|40467.3|40493.1|40453.1|2
1621500560000|2021-05-20 08:49:20|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|0
1621500570000|2021-05-20 08:49:30|40498.1|40458.1|40502.3|40462.3|40502.3|40462.3|40498.1|40458.1|1
1621500580000|2021-05-20 08:49:40|40503.1|40463.1|40507.3|40467.3|40507.3|40467.3|40503.1|40463.1|0
1621500590000|2021-05-20 08:49:50|40503.1|40463.1|40498.1|40458.1|40507.3|40467.3|40498.1|40458.1|2
1621500600000|2021-05-20 08:50:00|40497.3|40457.3|40498.1|40458.1|40503.1|40463.1|40497.3|40457.3|0
1621500640000|2021-05-20 08:50:40|40502.3|40462.3|40498.1|40458.1|40503.1|40463.1|40498.1|40458.1|0
1621500650000|2021-05-20 08:50:50|40502.3|40462.3|40498.1|40458.1|40503.1|40463.1|40498.1|40458.1|0
1621500660000|2021-05-20 08:51:00|40497.3|40457.3|40488.1|40448.1|40497.3|40457.3|40488.1|40448.1|5
1621500680000|2021-05-20 08:51:20|40492.3|40452.3|40488.1|40448.1|40493.1|40453.1|40488.1|40448.1|0
1621500700000|2021-05-20 08:51:40|40488|40448|40488|40448|40488|40448|40488|40448|0
1621500710000|2021-05-20 08:51:50|40493|40453|40487.3|40447.3|40493|40453|40487.3|40447.3|0
1621500720000|2021-05-20 08:52:00|40492.3|40452.3|40487.3|40447.3|40492.3|40452.3|40487.3|40447.3|0
1621500730000|2021-05-20 08:52:10|||||||||1
1621500740000|2021-05-20 08:52:20|40483|40443|40478.8|40438.8|40483|40443|40478|40438|6
1621500750000|2021-05-20 08:52:30|40478|40438|40473.8|40433.8|40478|40438|40473.8|40433.8|1
1621500760000|2021-05-20 08:52:40|40478|40438|40478|40438|40478|40438|40473.8|40433.8|0
1621500780000|2021-05-20 08:53:00|40473.8|40433.8|40473.8|40433.8|40473.8|40433.8|40473|40433|0
1621500790000|2021-05-20 08:53:10|40478|40438|40468|40428|40478|40438|40468|40428|0
1621500800000|2021-05-20 08:53:20|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|4
1621500810000|2021-05-20 08:53:30|||||||||1
1621500830000|2021-05-20 08:53:50|||||||||1
1621500840000|2021-05-20 08:54:00|||||||||7
1621500850000|2021-05-20 08:54:10|40483|40443|40483|40443|40483|40443|40483|40443|5
1621500890000|2021-05-20 08:54:50|40481.6|40441.6|40483|40443|40483|40443|40481.6|40441.6|2
1621500900000|2021-05-20 08:55:00|40495.9|40455.9|40496.6|40456.6|40496.6|40456.6|40495.9|40455.9|8
1621500910000|2021-05-20 08:55:10|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|40497.3|40457.3|0
1621500920000|2021-05-20 08:55:20|40483|40443|40487.3|40447.3|40487.3|40447.3|40483|40443|7
1621500950000|2021-05-20 08:55:50|40483|40443|40477.3|40437.3|40483|40443|40477.3|40437.3|0
1621500960000|2021-05-20 08:56:00|40481.6|40441.6|40481.6|40441.6|40481.6|40441.6|40481.6|40441.6|5
1621500970000|2021-05-20 08:56:10|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|2
1621501000000|2021-05-20 08:56:40|40481.6|40441.6|40481.6|40441.6|40481.6|40441.6|40481.6|40441.6|3
1621501010000|2021-05-20 08:56:50|40477.3|40437.3|40486.6|40446.6|40486.6|40446.6|40477.3|40437.3|1
1621501020000|2021-05-20 08:57:00|40448.8|40408.8|40473|40433|40473|40433|40448.8|40408.8|65
1621501030000|2021-05-20 08:57:10|40463|40423|40472.3|40432.3|40472.3|40432.3|40463|40423|14
1621501040000|2021-05-20 08:57:20|40468|40428|40473|40433|40477.3|40437.3|40468|40428|3
1621501060000|2021-05-20 08:57:40|40477.3|40437.3|40473|40433|40477.3|40437.3|40473|40433|1
1621501080000|2021-05-20 08:58:00|40468.8|40428.8|40468|40428|40468.8|40428.8|40468|40428|0
1621501090000|2021-05-20 08:58:10|40473|40433|40473|40433|40473|40433|40473|40433|1
1621501110000|2021-05-20 08:58:30|40468|40428|40468|40428|40468|40428|40468|40428|0
1621501120000|2021-05-20 08:58:40|40463.8|40423.8|40457.3|40417.3|40463.8|40423.8|40453|40413|4
1621501130000|2021-05-20 08:58:50|40462.3|40422.3|40457.3|40417.3|40462.3|40422.3|40447.3|40407.3|4
1621501140000|2021-05-20 08:59:00|40453|40413|40453|40413|40453|40413|40453|40413|0
1621501160000|2021-05-20 08:59:20|40457.3|40417.3|40461.6|40421.6|40461.6|40421.6|40457.3|40417.3|0
1621501170000|2021-05-20 08:59:30|40462.3|40422.3|40462.3|40422.3|40462.3|40422.3|40462.3|40422.3|0
1621501180000|2021-05-20 08:59:40|40458.8|40418.8|40463|40423|40463|40423|40458.8|40418.8|0
1621501190000|2021-05-20 08:59:50|40458|40418|40463|40423|40463|40423|40458|40418|0
1621501200000|2021-05-20 09:00:00|40458.8|40418.8|40458|40418|40458.8|40418.8|40457.3|40417.3|3
1621501210000|2021-05-20 09:00:10|40457.3|40417.3|40463|40423|40463|40423|40457.3|40417.3|2
1621501220000|2021-05-20 09:00:20|40467.3|40427.3|40467.3|40427.3|40467.3|40427.3|40467.3|40427.3|0
1621501240000|2021-05-20 09:00:40|40463|40423|40463|40423|40463|40423|40463|40423|0
1621501250000|2021-05-20 09:00:50|40467.3|40427.3|40468|40428|40468|40428|40467.3|40427.3|0
1621501260000|2021-05-20 09:01:00|40467.3|40427.3|40463|40423|40468|40428|40458.8|40418.8|8
1621501270000|2021-05-20 09:01:10|40467.3|40427.3|40463|40423|40467.3|40427.3|40463|40423|0
1621501300000|2021-05-20 09:01:40|40467.3|40427.3|40467.3|40427.3|40468|40428|40467.3|40427.3|7
1621501310000|2021-05-20 09:01:50|40468|40428|40468|40428|40468|40428|40468|40428|0
1621501330000|2021-05-20 09:02:10|40467.3|40427.3|40468|40428|40468|40428|40467.3|40427.3|5
1621501350000|2021-05-20 09:02:30|40467.3|40427.3|40467.3|40427.3|40467.3|40427.3|40467.3|40427.3|2
1621501360000|2021-05-20 09:02:40|40463|40423|40463|40423|40463|40423|40463|40423|0
1621501370000|2021-05-20 09:02:50|40458|40418|40457.3|40417.3|40458|40418|40457.3|40417.3|0
1621501380000|2021-05-20 09:03:00|40458|40418|40463|40423|40463|40423|40458|40418|3
1621501400000|2021-05-20 09:03:20|40458|40418|40458|40418|40458|40418|40458|40418|0
1621501410000|2021-05-20 09:03:30|40453|40413|40467.3|40427.3|40467.3|40427.3|40453|40413|25
1621501430000|2021-05-20 09:03:50|40473|40433|40473|40433|40477.3|40437.3|40473|40433|3
1621501440000|2021-05-20 09:04:00|40472.3|40432.3|40472.3|40432.3|40472.3|40432.3|40472.3|40432.3|0
1621501450000|2021-05-20 09:04:10|40468|40428|40467.3|40427.3|40468|40428|40467.3|40427.3|0
1621501460000|2021-05-20 09:04:20|40473|40433|40473|40433|40473|40433|40473|40433|0
1621501470000|2021-05-20 09:04:30|40477.3|40437.3|40473|40433|40477.3|40437.3|40473|40433|1
1621501500000|2021-05-20 09:05:00|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|0
1621501510000|2021-05-20 09:05:10|40486.6|40446.6|40487.3|40447.3|40487.3|40447.3|40486.6|40446.6|17
1621501520000|2021-05-20 09:05:20|40486.6|40446.6|40486.6|40446.6|40486.6|40446.6|40486.6|40446.6|0
1621501530000|2021-05-20 09:05:30|40480.8|40440.8|40481.6|40441.6|40481.6|40441.6|40480.8|40440.8|0
1621501540000|2021-05-20 09:05:40|40480.8|40440.8|40481.5|40441.5|40481.6|40441.6|40480.8|40440.8|0
1621501550000|2021-05-20 09:05:50|40486.5|40446.5|40486.5|40446.5|40486.5|40446.5|40486.5|40446.5|0
1621501570000|2021-05-20 09:06:10|40496.5|40456.5|40506.5|40466.5|40506.5|40466.5|40496.5|40456.5|17
1621501580000|2021-05-20 09:06:20|40507.3|40467.3|40507.3|40467.3|40507.3|40467.3|40507.3|40467.3|1
1621501600000|2021-05-20 09:06:40|40524.4|40484.4|40523.7|40483.7|40524.4|40484.4|40518.7|40478.7|13
1621501610000|2021-05-20 09:06:50|40528.7|40488.7|40523.7|40483.7|40529.5|40489.5|40523.7|40483.7|0
1621501640000|2021-05-20 09:07:20|40528|40488|40528.7|40488.7|40529.5|40489.5|40528|40488|2
1621501650000|2021-05-20 09:07:30|40529.5|40489.5|40534.5|40494.5|40534.5|40494.5|40529.5|40489.5|5
1621501660000|2021-05-20 09:07:40|40538.7|40498.7|40534.5|40494.5|40538.7|40498.7|40534.5|40494.5|0
1621501680000|2021-05-20 09:08:00|40530.2|40490.2|40524.5|40484.5|40534.5|40494.5|40524.5|40484.5|0
1621501730000|2021-05-20 09:08:50|40523.7|40483.7|40518.7|40478.7|40523.7|40483.7|40518.7|40478.7|1
1621501740000|2021-05-20 09:09:00|40514.5|40474.5|40514.5|40474.5|40514.5|40474.5|40514.5|40474.5|1
1621501750000|2021-05-20 09:09:10|40509.5|40469.5|40508.7|40468.7|40509.5|40469.5|40508.7|40468.7|0
1621501760000|2021-05-20 09:09:20|40514.5|40474.5|40514.5|40474.5|40514.5|40474.5|40514.5|40474.5|2
1621501810000|2021-05-20 09:10:10|40513.7|40473.7|40508.7|40468.7|40513.7|40473.7|40508.7|40468.7|0
1621501820000|2021-05-20 09:10:20|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|6
1621501860000|2021-05-20 09:11:00|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|2
1621501870000|2021-05-20 09:11:10|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|0
1621501890000|2021-05-20 09:11:30|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621501910000|2021-05-20 09:11:50|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|0
1621501970000|2021-05-20 09:12:50|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621501980000|2021-05-20 09:13:00|40504.4|40464.4|40503.7|40463.7|40504.4|40464.4|40503.7|40463.7|3
1621502010000|2021-05-20 09:13:30|40508|40468|40508.7|40468.7|40508.7|40468.7|40508|40468|6
1621502020000|2021-05-20 09:13:40|40503.7|40463.7|40498.7|40458.7|40503.7|40463.7|40498.7|40458.7|1
1621502030000|2021-05-20 09:13:50|40504.4|40464.4|40503.7|40463.7|40504.4|40464.4|40503.7|40463.7|0
1621502060000|2021-05-20 09:14:20|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|16
1621502070000|2021-05-20 09:14:30|40503|40463|40503|40463|40503|40463|40503|40463|0
1621502080000|2021-05-20 09:14:40|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|0
1621502120000|2021-05-20 09:15:20|40513|40473|40513|40473|40513|40473|40513|40473|6
1621502130000|2021-05-20 09:15:30|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|0
1621502160000|2021-05-20 09:16:00|||||||||1
1621502190000|2021-05-20 09:16:30|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621502200000|2021-05-20 09:16:40|40504.4|40464.4|40503.7|40463.7|40504.4|40464.4|40503.7|40463.7|1
1621502210000|2021-05-20 09:16:50|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621502220000|2021-05-20 09:17:00|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|1
1621502270000|2021-05-20 09:17:50|40498.7|40458.7|40503.7|40463.7|40503.7|40463.7|40498.7|40458.7|1
1621502300000|2021-05-20 09:18:20|40503|40463|40498.7|40458.7|40503|40463|40498.7|40458.7|0
1621502310000|2021-05-20 09:18:30|40508.7|40468.7|40503|40463|40508.7|40468.7|40498.7|40458.7|25
1621502340000|2021-05-20 09:19:00|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|0
1621502350000|2021-05-20 09:19:10|||||||||18
1621502380000|2021-05-20 09:19:40|40503|40463|40503|40463|40503|40463|40503|40463|2
1621502390000|2021-05-20 09:19:50|40507.2|40467.2|40508|40468|40508|40468|40507.2|40467.2|0
1621502400000|2021-05-20 09:20:00|40508.7|40468.7|40513.7|40473.7|40518.7|40478.7|40508.7|40468.7|6
1621502460000|2021-05-20 09:21:00|||||||||1
1621502490000|2021-05-20 09:21:30|40508.7|40468.7|40504.4|40464.4|40513.7|40473.7|40504.4|40464.4|1
1621502500000|2021-05-20 09:21:40|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|0
1621502510000|2021-05-20 09:21:50|40508.7|40468.7|40504.4|40464.4|40508.7|40468.7|40504.4|40464.4|0
1621502520000|2021-05-20 09:22:00|40503.7|40463.7|40513.7|40473.7|40513.7|40473.7|40503.7|40463.7|3
1621502550000|2021-05-20 09:22:30|40508.7|40468.7|40514.4|40474.4|40514.4|40474.4|40508.7|40468.7|2
1621502560000|2021-05-20 09:22:40|40518.7|40478.7|40513.7|40473.7|40518.7|40478.7|40513.7|40473.7|0
1621502580000|2021-05-20 09:23:00|40518.7|40478.7|40514.4|40474.4|40518.7|40478.7|40514.4|40474.4|1
1621502610000|2021-05-20 09:23:30|40534.4|40494.4|40533.7|40493.7|40534.4|40494.4|40533.7|40493.7|11
1621502620000|2021-05-20 09:23:40|40534.4|40494.4|40534.4|40494.4|40534.4|40494.4|40534.4|40494.4|0
1621502640000|2021-05-20 09:24:00|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|0
1621502650000|2021-05-20 09:24:10|40529.4|40489.4|40504.4|40464.4|40529.4|40489.4|40504.4|40464.4|16
1621502660000|2021-05-20 09:24:20|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621502670000|2021-05-20 09:24:30|40514.4|40474.4|40513.7|40473.7|40514.4|40474.4|40513.7|40473.7|2
1621502690000|2021-05-20 09:24:50|40509.4|40469.4|40499.4|40459.4|40509.4|40469.4|40499.4|40459.4|3
1621502700000|2021-05-20 09:25:00|40498.7|40458.7|40494.4|40454.4|40498.7|40458.7|40488.7|40448.7|14
1621502720000|2021-05-20 09:25:20|40498.7|40458.7|40503|40463|40503|40463|40498.7|40458.7|0
1621502730000|2021-05-20 09:25:30|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|0
1621502740000|2021-05-20 09:25:40|40508|40468|40514.4|40474.4|40514.4|40474.4|40503.7|40463.7|0
1621502760000|2021-05-20 09:26:00|40513.7|40473.7|40508.7|40468.7|40513.7|40473.7|40508.7|40468.7|0
1621502770000|2021-05-20 09:26:10|40518.7|40478.7|40522.9|40482.9|40522.9|40482.9|40518.7|40478.7|2
1621502800000|2021-05-20 09:26:40|40523.7|40483.7|40523.7|40483.7|40523.7|40483.7|40523.7|40483.7|0
1621502810000|2021-05-20 09:26:50|||||||||3
1621502830000|2021-05-20 09:27:10|40518.7|40478.7|40513.7|40473.7|40518.7|40478.7|40513.7|40473.7|1
1621502840000|2021-05-20 09:27:20|40523.7|40483.7|40508.7|40468.7|40523.7|40483.7|40508.7|40468.7|17
1621502850000|2021-05-20 09:27:30|40510.1|40470.1|40514.4|40474.4|40514.4|40474.4|40510.1|40470.1|0
1621502890000|2021-05-20 09:28:10|40518.7|40478.7|40508.7|40468.7|40518.7|40478.7|40508.7|40468.7|1
1621502900000|2021-05-20 09:28:20|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|1
1621502910000|2021-05-20 09:28:30|40514.4|40474.4|40508.7|40468.7|40514.4|40474.4|40508.7|40468.7|0
1621502950000|2021-05-20 09:29:10|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|2
1621502960000|2021-05-20 09:29:20|40514.4|40474.4|40518.7|40478.7|40518.7|40478.7|40508.7|40468.7|11
1621502970000|2021-05-20 09:29:30|40517.9|40477.9|40528.7|40488.7|40528.7|40488.7|40517.9|40477.9|15
1621502990000|2021-05-20 09:29:50|40532.9|40492.9|40533.7|40493.7|40533.7|40493.7|40532.9|40492.9|1
1621503070000|2021-05-20 09:31:10|40534.4|40494.4|40534.4|40494.4|40534.4|40494.4|40534.4|40494.4|11
1621503080000|2021-05-20 09:31:20|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|40533.7|40493.7|2
1621503090000|2021-05-20 09:31:30|40534.4|40494.4|40528.7|40488.7|40534.4|40494.4|40528.7|40488.7|1
1621503100000|2021-05-20 09:31:40|40524.4|40484.4|40518.7|40478.7|40524.4|40484.4|40518.7|40478.7|0
1621503120000|2021-05-20 09:32:00|||||||||2
1621503130000|2021-05-20 09:32:10|40513.7|40473.7|40503.7|40463.7|40513.7|40473.7|40499.4|40459.4|3
1621503150000|2021-05-20 09:32:30|40507.9|40467.9|40507.9|40467.9|40507.9|40467.9|40507.9|40467.9|1
1621503160000|2021-05-20 09:32:40|||||||||2
1621503170000|2021-05-20 09:32:50|||||||||2
1621503180000|2021-05-20 09:33:00|40508.7|40468.7|40513.7|40473.7|40513.7|40473.7|40508.7|40468.7|15
1621503200000|2021-05-20 09:33:20|40508.7|40468.7|40507.9|40467.9|40508.7|40468.7|40507.9|40467.9|7
1621503210000|2021-05-20 09:33:30|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|40508.7|40468.7|0
1621503230000|2021-05-20 09:33:50|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|1
1621503260000|2021-05-20 09:34:20|40518.7|40478.7|40532.9|40492.9|40532.9|40492.9|40518.7|40478.7|12
1621503270000|2021-05-20 09:34:30|40533.7|40493.7|40528.7|40488.7|40533.7|40493.7|40528.7|40488.7|0
1621503320000|2021-05-20 09:35:20|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|12
1621503330000|2021-05-20 09:35:30|||||||||2
1621503340000|2021-05-20 09:35:40|40514.4|40474.4|40514.4|40474.4|40514.4|40474.4|40510.1|40470.1|2
1621503360000|2021-05-20 09:36:00|40518.7|40478.7|40514.4|40474.4|40518.7|40478.7|40514.4|40474.4|0
1621503390000|2021-05-20 09:36:30|40510.1|40470.1|40508.7|40468.7|40510.1|40470.1|40508.7|40468.7|0
1621503400000|2021-05-20 09:36:40|40507.9|40467.9|40507.9|40467.9|40507.9|40467.9|40507.9|40467.9|1
1621503410000|2021-05-20 09:36:50|40503.7|40463.7|40507.9|40467.9|40507.9|40467.9|40502.9|40462.9|3
1621503420000|2021-05-20 09:37:00|40508.6|40468.6|40503.6|40463.6|40508.6|40468.6|40503.6|40463.6|0
1621503430000|2021-05-20 09:37:10|||||||||4
1621503440000|2021-05-20 09:37:20|40504.4|40464.4|40503.6|40463.6|40508.6|40468.6|40503.6|40463.6|1
1621503460000|2021-05-20 09:37:40|40507.9|40467.9|40508.6|40468.6|40508.6|40468.6|40507.9|40467.9|0
1621503470000|2021-05-20 09:37:50|40504.4|40464.4|40503.6|40463.6|40508.6|40468.6|40502.9|40462.9|4
1621503480000|2021-05-20 09:38:00|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|2
1621503500000|2021-05-20 09:38:20|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|8
1621503550000|2021-05-20 09:39:10|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|4
1621503560000|2021-05-20 09:39:20|40527.9|40487.9|40523.6|40483.6|40528.6|40488.6|40523.6|40483.6|0
1621503590000|2021-05-20 09:39:50|40518.6|40478.6|40522.9|40482.9|40522.9|40482.9|40518.6|40478.6|0
1621503600000|2021-05-20 09:40:00|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|0
1621503640000|2021-05-20 09:40:40|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|0
1621503650000|2021-05-20 09:40:50|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|0
1621503660000|2021-05-20 09:41:00|40533.6|40493.6|40538.6|40498.6|40538.6|40498.6|40533.6|40493.6|2
1621503700000|2021-05-20 09:41:40|40542.9|40502.9|40532.9|40492.9|40543.6|40503.6|40532.9|40492.9|2
1621503710000|2021-05-20 09:41:50|40538.6|40498.6|40528.6|40488.6|40538.6|40498.6|40528.6|40488.6|0
1621503720000|2021-05-20 09:42:00|40529.4|40489.4|40533.6|40493.6|40533.6|40493.6|40529.4|40489.4|3
1621503730000|2021-05-20 09:42:10|40528.6|40488.6|40527.9|40487.9|40528.6|40488.6|40527.9|40487.9|5
1621503740000|2021-05-20 09:42:20|||||||||1
1621503750000|2021-05-20 09:42:30|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|0
1621503760000|2021-05-20 09:42:40|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|40527.9|40487.9|2
1621503780000|2021-05-20 09:43:00|40528.6|40488.6|40527.9|40487.9|40528.6|40488.6|40527.9|40487.9|0
1621503790000|2021-05-20 09:43:10|||||||||1
1621503810000|2021-05-20 09:43:30|40528.6|40488.6|40543.6|40503.6|40543.6|40503.6|40528.6|40488.6|3
1621503820000|2021-05-20 09:43:40|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|40529.4|40489.4|1
1621503830000|2021-05-20 09:43:50|40529.4|40489.4|40533.6|40493.6|40533.6|40493.6|40529.4|40489.4|1
1621503840000|2021-05-20 09:44:00|40538.6|40498.6|40534.4|40494.4|40538.6|40498.6|40534.4|40494.4|0
1621503850000|2021-05-20 09:44:10|40538.6|40498.6|40553.6|40513.6|40553.6|40513.6|40538.6|40498.6|11
1621503870000|2021-05-20 09:44:30|40563.6|40523.6|40563.6|40523.6|40563.6|40523.6|40563.6|40523.6|7
1621503890000|2021-05-20 09:44:50|40558.6|40518.6|40563.6|40523.6|40563.6|40523.6|40558.6|40518.6|1
1621503900000|2021-05-20 09:45:00|40567.9|40527.9|40573.6|40533.6|40573.6|40533.6|40567.9|40527.9|1
1621503910000|2021-05-20 09:45:10|40559.4|40519.4|40567.9|40527.9|40567.9|40527.9|40554.4|40514.4|20
1621503920000|2021-05-20 09:45:20|40568.6|40528.6|40574.4|40534.4|40574.4|40534.4|40568.6|40528.6|1
1621503930000|2021-05-20 09:45:30|40578.6|40538.6|40583.6|40543.6|40583.6|40543.6|40578.6|40538.6|0
1621503950000|2021-05-20 09:45:50|40597.9|40557.9|40598.6|40558.6|40598.6|40558.6|40597.9|40557.9|12
1621503960000|2021-05-20 09:46:00|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|24
1621503980000|2021-05-20 09:46:20|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|2
1621503990000|2021-05-20 09:46:30|40579.4|40539.4|40583.6|40543.6|40587.9|40547.9|40579.4|40539.4|3
1621504030000|2021-05-20 09:47:10|40578.6|40538.6|40588.6|40548.6|40588.6|40548.6|40578.6|40538.6|4
1621504050000|2021-05-20 09:47:30|40583.6|40543.6|40587.9|40547.9|40588.6|40548.6|40583.6|40543.6|0
1621504060000|2021-05-20 09:47:40|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|0
1621504080000|2021-05-20 09:48:00|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|0
1621504090000|2021-05-20 09:48:10|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|9
1621504100000|2021-05-20 09:48:20|40612.2|40572.2|40612.9|40572.9|40612.9|40572.9|40612.2|40572.2|31
1621504110000|2021-05-20 09:48:30|40608.6|40568.6|40608.6|40568.6|40612.9|40572.9|40603.6|40563.6|6
1621504150000|2021-05-20 09:49:10|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|0
1621504160000|2021-05-20 09:49:20|40609.3|40569.3|40608.6|40568.6|40609.3|40569.3|40608.6|40568.6|0
1621504170000|2021-05-20 09:49:30|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|0
1621504250000|2021-05-20 09:50:50|40608.6|40568.6|40603.6|40563.6|40608.6|40568.6|40603.6|40563.6|1
1621504320000|2021-05-20 09:52:00|40599.3|40559.3|40598.6|40558.6|40599.3|40559.3|40598.6|40558.6|0
1621504330000|2021-05-20 09:52:10|40593.6|40553.6|40593.6|40553.6|40598.6|40558.6|40593.6|40553.6|9
1621504340000|2021-05-20 09:52:20|40588.6|40548.6|40598.6|40558.6|40598.6|40558.6|40588.6|40548.6|2
1621504350000|2021-05-20 09:52:30|40594.3|40554.3|40584.3|40544.3|40598.6|40558.6|40584.3|40544.3|2
1621504360000|2021-05-20 09:52:40|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|0
1621504370000|2021-05-20 09:52:50|40587.9|40547.9|40588.6|40548.6|40588.6|40548.6|40587.9|40547.9|0
1621504380000|2021-05-20 09:53:00|40593.6|40553.6|40594.3|40554.3|40594.3|40554.3|40593.6|40553.6|0
1621504390000|2021-05-20 09:53:10|40593.6|40553.6|40594.3|40554.3|40594.3|40554.3|40593.6|40553.6|0
1621504400000|2021-05-20 09:53:20|40598.6|40558.6|40594.3|40554.3|40598.6|40558.6|40594.3|40554.3|0
1621504410000|2021-05-20 09:53:30|40593.6|40553.6|40594.3|40554.3|40594.3|40554.3|40588.6|40548.6|1
1621504420000|2021-05-20 09:53:40|40598.6|40558.6|40603.6|40563.6|40603.6|40563.6|40594.3|40554.3|0
1621504430000|2021-05-20 09:53:50|40599.3|40559.3|40594.3|40554.3|40599.3|40559.3|40593.6|40553.6|0
1621504440000|2021-05-20 09:54:00|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|0
1621504460000|2021-05-20 09:54:20|40598.6|40558.6|40598.6|40558.6|40598.6|40558.6|40598.6|40558.6|0
1621504480000|2021-05-20 09:54:40|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|0
1621504490000|2021-05-20 09:54:50|40594.3|40554.3|40604.3|40564.3|40604.3|40564.3|40594.3|40554.3|2
1621504500000|2021-05-20 09:55:00|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|0
1621504510000|2021-05-20 09:55:10|40594.3|40554.3|40594.3|40554.3|40594.3|40554.3|40594.3|40554.3|0
1621504520000|2021-05-20 09:55:20|40593.6|40553.6|40588.6|40548.6|40593.6|40553.6|40588.6|40548.6|2
1621504540000|2021-05-20 09:55:40|40589.3|40549.3|40593.6|40553.6|40593.6|40553.6|40589.3|40549.3|1
1621504550000|2021-05-20 09:55:50|40589.3|40549.3|40593.6|40553.6|40593.6|40553.6|40589.3|40549.3|0
1621504600000|2021-05-20 09:56:40|40597.9|40557.9|40598.6|40558.6|40598.6|40558.6|40593.6|40553.6|6
1621504610000|2021-05-20 09:56:50|40593.6|40553.6|40583.6|40543.6|40593.6|40553.6|40583.6|40543.6|5
1621504620000|2021-05-20 09:57:00|40584.3|40544.3|40588.6|40548.6|40588.6|40548.6|40584.3|40544.3|4
1621504630000|2021-05-20 09:57:10|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|40583.6|40543.6|7
1621504670000|2021-05-20 09:57:50|40579.3|40539.3|40594.3|40554.3|40594.3|40554.3|40579.3|40539.3|1
1621504680000|2021-05-20 09:58:00|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|0
1621504700000|2021-05-20 09:58:20|40598.6|40558.6|40598.6|40558.6|40598.6|40558.6|40598.6|40558.6|5
1621504710000|2021-05-20 09:58:30|40594.3|40554.3|40593.6|40553.6|40594.3|40554.3|40593.6|40553.6|1
1621504730000|2021-05-20 09:58:50|40594.3|40554.3|40598.6|40558.6|40598.6|40558.6|40594.3|40554.3|4
1621504740000|2021-05-20 09:59:00|40603.6|40563.6|40608.6|40568.6|40608.6|40568.6|40603.6|40563.6|1
1621504760000|2021-05-20 09:59:20|40609.3|40569.3|40613.6|40573.6|40618.6|40578.6|40608.6|40568.6|6
1621504800000|2021-05-20 10:00:00|40609.3|40569.3|40608.6|40568.6|40609.3|40569.3|40608.6|40568.6|1
1621504830000|2021-05-20 10:00:30|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|40603.6|40563.6|0
1621504880000|2021-05-20 10:01:20|40599.3|40559.3|40598.6|40558.6|40599.3|40559.3|40598.6|40558.6|0
1621504890000|2021-05-20 10:01:30|40590|40550|40594.3|40554.3|40594.3|40554.3|40590|40550|6
1621504910000|2021-05-20 10:01:50|40598.6|40558.6|40594.3|40554.3|40598.6|40558.6|40594.3|40554.3|0
1621504920000|2021-05-20 10:02:00|40595|40555|40595|40555|40595|40555|40595|40555|0
1621504930000|2021-05-20 10:02:10|40584.3|40544.3|40600|40560|40600|40560|40584.3|40544.3|8
1621504940000|2021-05-20 10:02:20|40599.3|40559.3|40595|40555|40599.3|40559.3|40595|40555|0
1621504950000|2021-05-20 10:02:30|40600|40560|40605.8|40565.8|40605.8|40565.8|40600|40560|2
1621504970000|2021-05-20 10:02:50|40610|40570|40604.3|40564.3|40610|40570|40604.3|40564.3|0
1621504980000|2021-05-20 10:03:00|40605|40565|40605|40565|40605|40565|40605|40565|0
1621504990000|2021-05-20 10:03:10|40604.3|40564.3|40609.3|40569.3|40609.3|40569.3|40604.3|40564.3|1
1621505000000|2021-05-20 10:03:20|40605|40565|40605|40565|40605|40565|40605|40565|0
1621505040000|2021-05-20 10:04:00|40600|40560|40600|40560|40600|40560|40600|40560|0
1621505050000|2021-05-20 10:04:10|40605|40565|40605|40565|40605|40565|40605|40565|1
1621505060000|2021-05-20 10:04:20|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|40605|40565|0
1621505080000|2021-05-20 10:04:40|40605|40565|40605|40565|40605|40565|40605|40565|1
1621505090000|2021-05-20 10:04:50|40609.3|40569.3|40619.3|40579.3|40619.3|40579.3|40609.3|40569.3|3
1621505120000|2021-05-20 10:05:20|40620|40580|40645|40605|40645|40605|40620|40580|7
1621505130000|2021-05-20 10:05:30|40649.3|40609.3|40645|40605|40649.3|40609.3|40640|40600|1
1621505150000|2021-05-20 10:05:50|40649.3|40609.3|40653.6|40613.6|40653.6|40613.6|40649.3|40609.3|1
1621505160000|2021-05-20 10:06:00|40654.3|40614.3|40644.3|40604.3|40654.3|40614.3|40644.3|40604.3|0
1621505170000|2021-05-20 10:06:10|40639.3|40599.3|40644.3|40604.3|40644.3|40604.3|40639.3|40599.3|0
1621505180000|2021-05-20 10:06:20|40640|40600|40644.3|40604.3|40644.3|40604.3|40639.3|40599.3|0
1621505190000|2021-05-20 10:06:30|40639.3|40599.3|40639.3|40599.3|40639.3|40599.3|40639.3|40599.3|0
1621505220000|2021-05-20 10:07:00|40649.3|40609.3|40644.3|40604.3|40649.3|40609.3|40643.6|40603.6|3
1621505230000|2021-05-20 10:07:10|40635.8|40595.8|40635|40595|40635.8|40595.8|40635|40595|7
1621505240000|2021-05-20 10:07:20|40634.3|40594.3|40634.3|40594.3|40634.3|40594.3|40634.3|40594.3|0
1621505250000|2021-05-20 10:07:30|40620.8|40580.8|40625.8|40585.8|40625.8|40585.8|40620.8|40580.8|14
1621505270000|2021-05-20 10:07:50|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|0
1621505280000|2021-05-20 10:08:00|40615|40575|40615|40575|40615|40575|40615|40575|0
1621505290000|2021-05-20 10:08:10|40614.3|40574.3|40615|40575|40615|40575|40610|40570|2
1621505310000|2021-05-20 10:08:30|40630|40590|40634.3|40594.3|40634.3|40594.3|40630|40590|12
1621505320000|2021-05-20 10:08:40|40635|40595|40630|40590|40635|40595|40630|40590|0
1621505330000|2021-05-20 10:08:50|40625.8|40585.8|40625.8|40585.8|40625.8|40585.8|40625.8|40585.8|0
1621505340000|2021-05-20 10:09:00|40621.5|40581.5|40620|40580|40621.5|40581.5|40620|40580|0
1621505360000|2021-05-20 10:09:20|40621.5|40581.5|40635|40595|40635|40595|40621.5|40581.5|6
1621505400000|2021-05-20 10:10:00|40634.3|40594.3|40625|40585|40634.3|40594.3|40625|40585|0
1621505420000|2021-05-20 10:10:20|40620|40580|40620|40580|40624.3|40584.3|40620|40580|0
1621505430000|2021-05-20 10:10:30|40625|40585|40625|40585|40625|40585|40625|40585|0
1621505460000|2021-05-20 10:11:00|40624.3|40584.3|40624.3|40584.3|40624.3|40584.3|40624.3|40584.3|0
1621505470000|2021-05-20 10:11:10|40625|40585|40625|40585|40625|40585|40625|40585|0
1621505480000|2021-05-20 10:11:20|40620|40580|40620|40580|40620|40580|40620|40580|0
1621505490000|2021-05-20 10:11:30|40624.3|40584.3|40619.3|40579.3|40624.3|40584.3|40619.3|40579.3|0
1621505500000|2021-05-20 10:11:40|40623.6|40583.6|40629.3|40589.3|40629.3|40589.3|40623.6|40583.6|1
1621505510000|2021-05-20 10:11:50|40627.8|40587.8|40619.3|40579.3|40627.8|40587.8|40619.3|40579.3|1
1621505520000|2021-05-20 10:12:00|40615|40575|40614.3|40574.3|40615|40575|40614.3|40574.3|2
1621505540000|2021-05-20 10:12:20|40610|40570|40619.3|40579.3|40619.3|40579.3|40609.3|40569.3|5
1621505580000|2021-05-20 10:13:00|||||||||2
1621505640000|2021-05-20 10:14:00|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|6
1621505660000|2021-05-20 10:14:20|40610|40570|40614.3|40574.3|40614.3|40574.3|40609.3|40569.3|0
1621505680000|2021-05-20 10:14:40|40609.3|40569.3|40605|40565|40609.3|40569.3|40604.3|40564.3|0
1621505690000|2021-05-20 10:14:50|40604.3|40564.3|40604.3|40564.3|40604.3|40564.3|40604.3|40564.3|0
1621505720000|2021-05-20 10:15:20|40600|40560|40599.3|40559.3|40600|40560|40599.3|40559.3|0
1621505750000|2021-05-20 10:15:50|||||||||1
1621505780000|2021-05-20 10:16:20|40595|40555|40595|40555|40595|40555|40595|40555|1
1621505790000|2021-05-20 10:16:30|40590.7|40550.7|40595|40555|40595|40555|40590.7|40550.7|1
1621505800000|2021-05-20 10:16:40|40590|40550|40589.3|40549.3|40590|40550|40589.3|40549.3|0
1621505810000|2021-05-20 10:16:50|40595|40555|40595|40555|40595|40555|40595|40555|1
1621505820000|2021-05-20 10:17:00|40594.3|40554.3|40595|40555|40599.3|40559.3|40594.3|40554.3|0
1621505830000|2021-05-20 10:17:10|40594.3|40554.3|40599.3|40559.3|40599.3|40559.3|40590|40550|5
1621505850000|2021-05-20 10:17:30|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|5
1621505900000|2021-05-20 10:18:20|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|40614.3|40574.3|4
1621505930000|2021-05-20 10:18:50|40615|40575|40615|40575|40615|40575|40615|40575|3
1621505970000|2021-05-20 10:19:30|40610|40570|40609.3|40569.3|40610|40570|40609.3|40569.3|0
1621505990000|2021-05-20 10:19:50|||||||||1
1621506000000|2021-05-20 10:20:00|40605|40565|40599.3|40559.3|40605|40565|40599.3|40559.3|1
1621506010000|2021-05-20 10:20:10|40600|40560|40600|40560|40600|40560|40600|40560|0
1621506020000|2021-05-20 10:20:20|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|40605.7|40565.7|1
1621506030000|2021-05-20 10:20:30|40610|40570|40610.7|40570.7|40610.7|40570.7|40606.5|40566.5|4
1621506040000|2021-05-20 10:20:40|40620|40580|40620|40580|40620.7|40580.7|40620|40580|7
1621506060000|2021-05-20 10:21:00|40619.3|40579.3|40619.3|40579.3|40619.3|40579.3|40619.3|40579.3|0
1621506070000|2021-05-20 10:21:10|40615|40575|40620.7|40580.7|40620.7|40580.7|40615|40575|2
1621506090000|2021-05-20 10:21:30|40620|40580|40615|40575|40620|40580|40610|40570|6
1621506110000|2021-05-20 10:21:50|40610|40570|40610|40570|40610|40570|40610|40570|0
1621506120000|2021-05-20 10:22:00|40614.3|40574.3|40610|40570|40621.5|40581.5|40610|40570|11
1621506130000|2021-05-20 10:22:10|40615|40575|40615|40575|40615|40575|40615|40575|2
1621506140000|2021-05-20 10:22:20|40615.7|40575.7|40605.7|40565.7|40615.7|40575.7|40605.7|40565.7|1
1621506150000|2021-05-20 10:22:30|40615.7|40575.7|40616.5|40576.5|40616.5|40576.5|40615.7|40575.7|0
1621506160000|2021-05-20 10:22:40|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|40615.7|40575.7|0
1621506170000|2021-05-20 10:22:50|40611.5|40571.5|40605.7|40565.7|40611.5|40571.5|40605.7|40565.7|0
1621506190000|2021-05-20 10:23:10|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|40600.7|40560.7|2
1621506210000|2021-05-20 10:23:30|40605.7|40565.7|40600.7|40560.7|40605.7|40565.7|40600.7|40560.7|0
1621506220000|2021-05-20 10:23:40|40605|40565|40600.7|40560.7|40605.7|40565.7|40600.7|40560.7|6
1621506240000|2021-05-20 10:24:00|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|1
1621506290000|2021-05-20 10:24:50|40595.7|40555.7|40586.5|40546.5|40595.7|40555.7|40586.5|40546.5|3
1621506300000|2021-05-20 10:25:00|40580.7|40540.7|40585|40545|40585|40545|40580.7|40540.7|2
1621506410000|2021-05-20 10:26:50|40580.7|40540.7|40576.5|40536.5|40580.7|40540.7|40576.5|40536.5|4
1621506420000|2021-05-20 10:27:00|40572.2|40532.2|40560.7|40520.7|40572.2|40532.2|40560.7|40520.7|11
1621506430000|2021-05-20 10:27:10|40556.5|40516.5|40560.7|40520.7|40560.7|40520.7|40556.5|40516.5|0
1621506480000|2021-05-20 10:28:00|40569.2|40529.2|40565.7|40525.7|40569.2|40529.2|40565.7|40525.7|7
1621506510000|2021-05-20 10:28:30|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40575.7|40535.7|6
1621506540000|2021-05-20 10:29:00|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|0
1621506550000|2021-05-20 10:29:10|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621506560000|2021-05-20 10:29:20|40572.2|40532.2|40570.7|40530.7|40572.2|40532.2|40570.7|40530.7|0
1621506610000|2021-05-20 10:30:10|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|6
1621506640000|2021-05-20 10:30:40|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40576.4|40536.4|0
1621506650000|2021-05-20 10:30:50|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621506660000|2021-05-20 10:31:00|40580.7|40540.7|40576.4|40536.4|40580.7|40540.7|40576.4|40536.4|0
1621506690000|2021-05-20 10:31:30|40575.7|40535.7|40566.4|40526.4|40575.7|40535.7|40566.4|40526.4|2
1621506700000|2021-05-20 10:31:40|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1621506710000|2021-05-20 10:31:50|40561.4|40521.4|40566.4|40526.4|40566.4|40526.4|40561.4|40521.4|3
1621506720000|2021-05-20 10:32:00|40570.7|40530.7|40561.4|40521.4|40570.7|40530.7|40561.4|40521.4|0
1621506730000|2021-05-20 10:32:10|40560.7|40520.7|40565.7|40525.7|40565.7|40525.7|40560.7|40520.7|1
1621506790000|2021-05-20 10:33:10|40561.4|40521.4|40560.7|40520.7|40561.4|40521.4|40560.7|40520.7|0
1621506810000|2021-05-20 10:33:30|40565.7|40525.7|40570|40530|40570|40530|40565.7|40525.7|1
1621506820000|2021-05-20 10:33:40|40570.7|40530.7|40565.7|40525.7|40570.7|40530.7|40565.7|40525.7|1
1621506830000|2021-05-20 10:33:50|40570|40530|40570|40530|40570|40530|40565.7|40525.7|0
1621506840000|2021-05-20 10:34:00|40570.7|40530.7|40570.7|40530.7|40570.7|40530.7|40565.7|40525.7|0
1621506850000|2021-05-20 10:34:10|40570|40530|40565.7|40525.7|40570|40530|40565.7|40525.7|0
1621506860000|2021-05-20 10:34:20|40561.4|40521.4|40565.7|40525.7|40565.7|40525.7|40561.4|40521.4|1
1621506900000|2021-05-20 10:35:00|40560.7|40520.7|40571.4|40531.4|40571.4|40531.4|40560.7|40520.7|1
1621506910000|2021-05-20 10:35:10|40566.4|40526.4|40576.4|40536.4|40576.4|40536.4|40566.4|40526.4|11
1621506920000|2021-05-20 10:35:20|40575.7|40535.7|40580.7|40540.7|40580.7|40540.7|40575.7|40535.7|0
1621506970000|2021-05-20 10:36:10|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|2
1621507010000|2021-05-20 10:36:50|40581.4|40541.4|40590.7|40550.7|40590.7|40550.7|40581.4|40541.4|2
1621507020000|2021-05-20 10:37:00|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|0
1621507030000|2021-05-20 10:37:10|40581.4|40541.4|40585.7|40545.7|40585.7|40545.7|40581.4|40541.4|3
1621507060000|2021-05-20 10:37:40|40590.7|40550.7|40591.4|40551.4|40591.4|40551.4|40590.7|40550.7|0
1621507080000|2021-05-20 10:38:00|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|0
1621507090000|2021-05-20 10:38:10|40586.4|40546.4|40585.7|40545.7|40586.4|40546.4|40585.7|40545.7|1
1621507100000|2021-05-20 10:38:20|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|0
1621507110000|2021-05-20 10:38:30|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|0
1621507150000|2021-05-20 10:39:10|40590.7|40550.7|40596.4|40556.4|40596.4|40556.4|40590.7|40550.7|2
1621507160000|2021-05-20 10:39:20|40600.7|40560.7|40591.4|40551.4|40600.7|40560.7|40591.4|40551.4|0
1621507180000|2021-05-20 10:39:40|40600.7|40560.7|40605.7|40565.7|40605.7|40565.7|40600.7|40560.7|1
1621507200000|2021-05-20 10:40:00|||||||||1
1621507210000|2021-05-20 10:40:10|40591.4|40551.4|40586.4|40546.4|40591.4|40551.4|40586.4|40546.4|4
1621507230000|2021-05-20 10:40:30|40582.2|40542.2|40586.4|40546.4|40586.4|40546.4|40582.2|40542.2|1
1621507260000|2021-05-20 10:41:00|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|0
1621507310000|2021-05-20 10:41:50|40580.7|40540.7|40584.9|40544.9|40584.9|40544.9|40580.7|40540.7|1
1621507360000|2021-05-20 10:42:40|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1621507380000|2021-05-20 10:43:00|40584.9|40544.9|40580.7|40540.7|40584.9|40544.9|40580.7|40540.7|3
1621507400000|2021-05-20 10:43:20|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|4
1621507410000|2021-05-20 10:43:30|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|40585.7|40545.7|0
1621507440000|2021-05-20 10:44:00|40590.7|40550.7|40585.7|40545.7|40590.7|40550.7|40585.7|40545.7|3
1621507460000|2021-05-20 10:44:20|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1621507480000|2021-05-20 10:44:40|40575.7|40535.7|40576.4|40536.4|40576.4|40536.4|40570.7|40530.7|7
1621507490000|2021-05-20 10:44:50|40570.7|40530.7|40576.4|40536.4|40576.4|40536.4|40570.7|40530.7|1
1621507500000|2021-05-20 10:45:00|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|0
1621507520000|2021-05-20 10:45:20|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621507530000|2021-05-20 10:45:30|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|0
1621507560000|2021-05-20 10:46:00|40570.7|40530.7|40571.4|40531.4|40571.4|40531.4|40570.7|40530.7|0
1621507590000|2021-05-20 10:46:30|40570.7|40530.7|40576.4|40536.4|40576.4|40536.4|40570.7|40530.7|2
1621507600000|2021-05-20 10:46:40|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1621507620000|2021-05-20 10:47:00|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621507630000|2021-05-20 10:47:10|40575.7|40535.7|40571.4|40531.4|40576.4|40536.4|40571.4|40531.4|5
1621507640000|2021-05-20 10:47:20|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|40575.7|40535.7|1
1621507650000|2021-05-20 10:47:30|40571.4|40531.4|40576.4|40536.4|40576.4|40536.4|40571.4|40531.4|0
1621507660000|2021-05-20 10:47:40|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1621507680000|2021-05-20 10:48:00|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621507690000|2021-05-20 10:48:10|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1621507700000|2021-05-20 10:48:20|40579.9|40539.9|40570.7|40530.7|40579.9|40539.9|40570.7|40530.7|0
1621507710000|2021-05-20 10:48:30|40571.4|40531.4|40570.7|40530.7|40571.4|40531.4|40570.7|40530.7|0
1621507730000|2021-05-20 10:48:50|40571.4|40531.4|40571.4|40531.4|40571.4|40531.4|40571.4|40531.4|0
1621507740000|2021-05-20 10:49:00|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|2
1621507770000|2021-05-20 10:49:30|40576.4|40536.4|40580.7|40540.7|40580.7|40540.7|40576.4|40536.4|2
1621507790000|2021-05-20 10:49:50|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|3
1621507800000|2021-05-20 10:50:00|40590.7|40550.7|40585.7|40545.7|40590.7|40550.7|40585.7|40545.7|0
1621507810000|2021-05-20 10:50:10|40580.7|40540.7|40585.7|40545.7|40585.7|40545.7|40580.7|40540.7|0
1621507820000|2021-05-20 10:50:20|40581.4|40541.4|40585.7|40545.7|40585.7|40545.7|40581.4|40541.4|1
1621507860000|2021-05-20 10:51:00|40580.7|40540.7|40585.7|40545.7|40585.7|40545.7|40580.7|40540.7|0
1621507870000|2021-05-20 10:51:10|40590.7|40550.7|40590.7|40550.7|40590.7|40550.7|40585.7|40545.7|0
1621507880000|2021-05-20 10:51:20|40585.7|40545.7|40585.7|40545.7|40589.9|40549.9|40585.7|40545.7|0
1621507890000|2021-05-20 10:51:30|40581.4|40541.4|40580.7|40540.7|40581.4|40541.4|40580.7|40540.7|0
1621507910000|2021-05-20 10:51:50|40576.4|40536.4|40570.7|40530.7|40576.4|40536.4|40570.7|40530.7|0
1621507920000|2021-05-20 10:52:00|40566.4|40526.4|40575.7|40535.7|40575.7|40535.7|40561.4|40521.4|4
1621507930000|2021-05-20 10:52:10|40566.4|40526.4|40565.7|40525.7|40566.4|40526.4|40560.7|40520.7|6
1621507940000|2021-05-20 10:52:20|40565.6|40525.6|40556.4|40516.4|40565.6|40525.6|40556.4|40516.4|6
1621507970000|2021-05-20 10:52:50|40552.1|40512.1|40536.4|40496.4|40552.1|40512.1|40534.9|40494.9|2
1621507980000|2021-05-20 10:53:00|40535.6|40495.6|40530.6|40490.6|40535.6|40495.6|40530.6|40490.6|1
1621507990000|2021-05-20 10:53:10|40535.6|40495.6|40530.6|40490.6|40535.6|40495.6|40530.6|40490.6|0
1621508000000|2021-05-20 10:53:20|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|0
1621508010000|2021-05-20 10:53:30|40530.6|40490.6|40525.6|40485.6|40535.6|40495.6|40525.6|40485.6|1
1621508100000|2021-05-20 10:55:00|40529.9|40489.9|40535.6|40495.6|40536.4|40496.4|40529.9|40489.9|3
1621508110000|2021-05-20 10:55:10|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|0
1621508120000|2021-05-20 10:55:20|||||||||1
1621508170000|2021-05-20 10:56:10|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|0
1621508180000|2021-05-20 10:56:20|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|0
1621508190000|2021-05-20 10:56:30|40534.9|40494.9|40535.6|40495.6|40535.6|40495.6|40530.6|40490.6|2
1621508210000|2021-05-20 10:56:50|40536.4|40496.4|40535.6|40495.6|40536.4|40496.4|40535.6|40495.6|4
1621508220000|2021-05-20 10:57:00|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|0
1621508230000|2021-05-20 10:57:10|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|40530.6|40490.6|1
1621508250000|2021-05-20 10:57:30|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|40536.4|40496.4|1
1621508270000|2021-05-20 10:57:50|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|0
1621508280000|2021-05-20 10:58:00|40531.4|40491.4|40530.6|40490.6|40531.4|40491.4|40530.6|40490.6|0
1621508300000|2021-05-20 10:58:20|40531.4|40491.4|40521.4|40481.4|40531.4|40491.4|40520.6|40480.6|10
1621508310000|2021-05-20 10:58:30|40520.6|40480.6|40521.4|40481.4|40521.4|40481.4|40520.6|40480.6|4
1621508330000|2021-05-20 10:58:50|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|40520.6|40480.6|1
1621508340000|2021-05-20 10:59:00|||||||||2
1621508350000|2021-05-20 10:59:10|40512.1|40472.1|40511.4|40471.4|40512.1|40472.1|40510.6|40470.6|22
1621508370000|2021-05-20 10:59:30|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|0
1621508380000|2021-05-20 10:59:40|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|2
1621508390000|2021-05-20 10:59:50|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|40510.6|40470.6|0
1621508400000|2021-05-20 11:00:00|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40510.6|40470.6|14
1621508410000|2021-05-20 11:00:10|40516.4|40476.4|40520.6|40480.6|40520.6|40480.6|40516.4|40476.4|4
1621508420000|2021-05-20 11:00:20|40525.6|40485.6|40525.6|40485.6|40525.6|40485.6|40525.6|40485.6|6
1621508430000|2021-05-20 11:00:30|40529.9|40489.9|40525.6|40485.6|40529.9|40489.9|40525.6|40485.6|0
1621508440000|2021-05-20 11:00:40|40529.9|40489.9|40536.4|40496.4|40536.4|40496.4|40525.6|40485.6|0
1621508450000|2021-05-20 11:00:50|40540.6|40500.6|40536.4|40496.4|40540.6|40500.6|40536.4|40496.4|0
1621508460000|2021-05-20 11:01:00|40545.6|40505.6|40545.6|40505.6|40545.6|40505.6|40545.6|40505.6|3
1621508480000|2021-05-20 11:01:20|40549.9|40509.9|40565.6|40525.6|40565.6|40525.6|40549.9|40509.9|2
1621508490000|2021-05-20 11:01:30|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|0
1621508500000|2021-05-20 11:01:40|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|7
1621508510000|2021-05-20 11:01:50|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1621508520000|2021-05-20 11:02:00|40565.6|40525.6|40565.6|40525.6|40569.9|40529.9|40560.6|40520.6|1
1621508530000|2021-05-20 11:02:10|40569.9|40529.9|40565.6|40525.6|40569.9|40529.9|40565.6|40525.6|0
1621508540000|2021-05-20 11:02:20|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|40569.9|40529.9|0
1621508550000|2021-05-20 11:02:30|40556.4|40516.4|40556.4|40516.4|40556.4|40516.4|40556.4|40516.4|1
1621508560000|2021-05-20 11:02:40|40550.6|40510.6|40545.6|40505.6|40550.6|40510.6|40541.4|40501.4|1
1621508600000|2021-05-20 11:03:20|40554.9|40514.9|40556.4|40516.4|40556.4|40516.4|40554.9|40514.9|0
1621508610000|2021-05-20 11:03:30|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|0
1621508620000|2021-05-20 11:03:40|40550.6|40510.6|40555.6|40515.6|40555.6|40515.6|40550.6|40510.6|0
1621508630000|2021-05-20 11:03:50|40550.6|40510.6|40555.6|40515.6|40555.6|40515.6|40550.6|40510.6|0
1621508640000|2021-05-20 11:04:00|40556.4|40516.4|40556.4|40516.4|40556.4|40516.4|40556.4|40516.4|0
1621508670000|2021-05-20 11:04:30|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|0
1621508680000|2021-05-20 11:04:40|40550.6|40510.6|40545.6|40505.6|40550.6|40510.6|40545.6|40505.6|0
1621508690000|2021-05-20 11:04:50|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|40555.6|40515.6|0
1621508700000|2021-05-20 11:05:00|40551.4|40511.4|40550.6|40510.6|40551.4|40511.4|40550.6|40510.6|0
1621508710000|2021-05-20 11:05:10|40554.9|40514.9|40555.6|40515.6|40555.6|40515.6|40554.9|40514.9|0
1621508720000|2021-05-20 11:05:20|40551.4|40511.4|40550.6|40510.6|40551.4|40511.4|40550.6|40510.6|0
1621508730000|2021-05-20 11:05:30|40546.4|40506.4|40545.6|40505.6|40546.4|40506.4|40541.4|40501.4|0
1621508740000|2021-05-20 11:05:40|40551.4|40511.4|40551.4|40511.4|40551.4|40511.4|40551.4|40511.4|0
1621508750000|2021-05-20 11:05:50|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|40565.6|40525.6|22
1621508770000|2021-05-20 11:06:10|40560.6|40520.6|40565.6|40525.6|40565.6|40525.6|40556.4|40516.4|2
1621508800000|2021-05-20 11:06:40|||||||||2
1621508810000|2021-05-20 11:06:50|40569.9|40529.9|40575.6|40535.6|40576.4|40536.4|40569.9|40529.9|0
1621508820000|2021-05-20 11:07:00|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1621508840000|2021-05-20 11:07:20|40575.6|40535.6|40576.3|40536.3|40576.4|40536.4|40575.6|40535.6|1
1621508850000|2021-05-20 11:07:30|40575.6|40535.6|40576.3|40536.3|40576.3|40536.3|40575.6|40535.6|0
1621508860000|2021-05-20 11:07:40|40575.6|40535.6|40576.3|40536.3|40576.3|40536.3|40575.6|40535.6|0
1621508870000|2021-05-20 11:07:50|40575.6|40535.6|40576.3|40536.3|40576.3|40536.3|40570.6|40530.6|0
1621508950000|2021-05-20 11:09:10|40580.6|40540.6|40575.6|40535.6|40580.6|40540.6|40575.6|40535.6|1
1621508960000|2021-05-20 11:09:20|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|0
1621508970000|2021-05-20 11:09:30|40575.6|40535.6|40576.3|40536.3|40576.3|40536.3|40575.6|40535.6|0
1621508980000|2021-05-20 11:09:40|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|40575.6|40535.6|0
1621509000000|2021-05-20 11:10:00|40576.3|40536.3|40576.3|40536.3|40576.3|40536.3|40570.6|40530.6|1
1621509020000|2021-05-20 11:10:20|40572.1|40532.1|40570.6|40530.6|40572.1|40532.1|40570.6|40530.6|0
1621509060000|2021-05-20 11:11:00|40584.9|40544.9|40606.3|40566.3|40616.3|40576.3|40584.9|40544.9|5
1621509080000|2021-05-20 11:11:20|40615.6|40575.6|40610.6|40570.6|40616.3|40576.3|40610.6|40570.6|0
1621509090000|2021-05-20 11:11:30|40606.3|40566.3|40605.6|40565.6|40606.3|40566.3|40600.6|40560.6|0
1621509100000|2021-05-20 11:11:40|40600.6|40560.6|40605.6|40565.6|40606.3|40566.3|40600.6|40560.6|0
1621509110000|2021-05-20 11:11:50|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|40600.6|40560.6|0
1621509130000|2021-05-20 11:12:10|40605.6|40565.6|40600.6|40560.6|40605.6|40565.6|40600.6|40560.6|1
1621509170000|2021-05-20 11:12:50|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|1
1621509180000|2021-05-20 11:13:00|40592.8|40552.8|40601.3|40561.3|40601.3|40561.3|40592.8|40552.8|3
1621509220000|2021-05-20 11:13:40|||||||||10
1621509270000|2021-05-20 11:14:30|40597.1|40557.1|40596.3|40556.3|40597.1|40557.1|40594.9|40554.9|0
1621509280000|2021-05-20 11:14:40|40597.8|40557.8|40610.6|40570.6|40610.6|40570.6|40597.8|40557.8|9
1621509330000|2021-05-20 11:15:30|40596.3|40556.3|40606.3|40566.3|40606.3|40566.3|40592.1|40552.1|4
1621509380000|2021-05-20 11:16:20|40610.6|40570.6|40610.6|40570.6|40616.3|40576.3|40610.6|40570.6|1
1621509390000|2021-05-20 11:16:30|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|2
1621509400000|2021-05-20 11:16:40|40601.3|40561.3|40600.6|40560.6|40601.3|40561.3|40600.6|40560.6|0
1621509410000|2021-05-20 11:16:50|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|40596.3|40556.3|0
1621509420000|2021-05-20 11:17:00|40604.8|40564.8|40600.6|40560.6|40605.6|40565.6|40600.6|40560.6|0
1621509440000|2021-05-20 11:17:20|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|40615.6|40575.6|3
1621509450000|2021-05-20 11:17:30|40615.6|40575.6|40616.3|40576.3|40616.3|40576.3|40615.6|40575.6|0
1621509460000|2021-05-20 11:17:40|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|0
1621509480000|2021-05-20 11:18:00|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|0
1621509490000|2021-05-20 11:18:10|40615.6|40575.6|40615.6|40575.6|40616.3|40576.3|40615.6|40575.6|0
1621509510000|2021-05-20 11:18:30|40610.6|40570.6|40616.3|40576.3|40616.3|40576.3|40610.6|40570.6|0
1621509520000|2021-05-20 11:18:40|40620.6|40580.6|40616.3|40576.3|40620.6|40580.6|40615.6|40575.6|1
1621509530000|2021-05-20 11:18:50|||||||||6
1621509540000|2021-05-20 11:19:00|40620.6|40580.6|40624.8|40584.8|40624.8|40584.8|40620.6|40580.6|1
1621509550000|2021-05-20 11:19:10|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|0
1621509600000|2021-05-20 11:20:00|40624.8|40584.8|40644.8|40604.8|40644.8|40604.8|40624.8|40584.8|3
1621509610000|2021-05-20 11:20:10|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|5
1621509630000|2021-05-20 11:20:30|40631.3|40591.3|40630.6|40590.6|40635.6|40595.6|40630.6|40590.6|1
1621509640000|2021-05-20 11:20:40|40626.3|40586.3|40620.6|40580.6|40626.3|40586.3|40620.6|40580.6|1
1621509650000|2021-05-20 11:20:50|40615.6|40575.6|40616.3|40576.3|40616.3|40576.3|40615.6|40575.6|0
1621509670000|2021-05-20 11:21:10|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|0
1621509690000|2021-05-20 11:21:30|40616.3|40576.3|40615.6|40575.6|40616.3|40576.3|40615.6|40575.6|0
1621509700000|2021-05-20 11:21:40|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|0
1621509710000|2021-05-20 11:21:50|40615.6|40575.6|40605.6|40565.6|40615.6|40575.6|40602.8|40562.8|1
1621509740000|2021-05-20 11:22:20|40600.6|40560.6|40596.3|40556.3|40600.6|40560.6|40596.3|40556.3|0
1621509750000|2021-05-20 11:22:30|40600.6|40560.6|40605.6|40565.6|40605.6|40565.6|40600.6|40560.6|2
1621509780000|2021-05-20 11:23:00|40609.8|40569.8|40605.6|40565.6|40609.8|40569.8|40605.6|40565.6|0
1621509800000|2021-05-20 11:23:20|40606.3|40566.3|40615.6|40575.6|40616.3|40576.3|40606.3|40566.3|1
1621509810000|2021-05-20 11:23:30|40616.3|40576.3|40625.6|40585.6|40630.6|40590.6|40615.6|40575.6|1
1621509820000|2021-05-20 11:23:40|40629.8|40589.8|40625.6|40585.6|40630.6|40590.6|40624.8|40584.8|1
1621509830000|2021-05-20 11:23:50|40629.8|40589.8|40627|40587|40635.6|40595.6|40625.6|40585.6|0
1621509840000|2021-05-20 11:24:00|40625.6|40585.6|40621.3|40581.3|40625.6|40585.6|40621.3|40581.3|0
1621509850000|2021-05-20 11:24:10|40620.6|40580.6|40625.6|40585.6|40625.6|40585.6|40615.6|40575.6|1
1621509860000|2021-05-20 11:24:20|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|0
1621509870000|2021-05-20 11:24:30|40617|40577|40621.3|40581.3|40621.3|40581.3|40616.3|40576.3|0
1621509890000|2021-05-20 11:24:50|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|0
1621509930000|2021-05-20 11:25:30|40620.6|40580.6|40625.6|40585.6|40625.6|40585.6|40620.6|40580.6|1
1621509940000|2021-05-20 11:25:40|40621.3|40581.3|40620.6|40580.6|40621.3|40581.3|40620.6|40580.6|0
1621509960000|2021-05-20 11:26:00|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|0
1621509990000|2021-05-20 11:26:30|40610.6|40570.6|40610.6|40570.6|40610.6|40570.6|40610.6|40570.6|0
1621510000000|2021-05-20 11:26:40|40611.3|40571.3|40610.6|40570.6|40615.6|40575.6|40610.6|40570.6|0
1621510010000|2021-05-20 11:26:50|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|0
1621510020000|2021-05-20 11:27:00|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|40605.6|40565.6|0
1621510060000|2021-05-20 11:27:40|40615.6|40575.6|40616.3|40576.3|40616.3|40576.3|40615.6|40575.6|0
1621510070000|2021-05-20 11:27:50|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|0
1621510090000|2021-05-20 11:28:10|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|0
1621510100000|2021-05-20 11:28:20|40615.6|40575.6|40616.3|40576.3|40616.3|40576.3|40615.6|40575.6|0
1621510110000|2021-05-20 11:28:30|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|40615.6|40575.6|0
1621510170000|2021-05-20 11:29:30|40616.3|40576.3|40615.6|40575.6|40616.3|40576.3|40615.6|40575.6|2
1621510180000|2021-05-20 11:29:40|40611.3|40571.3|40616.3|40576.3|40620.6|40580.6|40610.6|40570.6|3
1621510200000|2021-05-20 11:30:00|40620.6|40580.6|40625.6|40585.6|40625.6|40585.6|40620.6|40580.6|2
1621510210000|2021-05-20 11:30:10|40621.3|40581.3|40615.6|40575.6|40625.6|40585.6|40610.6|40570.6|7
1621510220000|2021-05-20 11:30:20|40621.3|40581.3|40610.6|40570.6|40621.3|40581.3|40610.6|40570.6|1
1621510240000|2021-05-20 11:30:40|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1621510250000|2021-05-20 11:30:50|||||||||3
1621510290000|2021-05-20 11:31:30|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|1
1621510300000|2021-05-20 11:31:40|40610.5|40570.5|40600.5|40560.5|40610.5|40570.5|40600.5|40560.5|3
1621510310000|2021-05-20 11:31:50|40590.5|40550.5|40601.3|40561.3|40605.5|40565.5|40590.5|40550.5|5
1621510320000|2021-05-20 11:32:00|40600.5|40560.5|40596.3|40556.3|40605.5|40565.5|40596.3|40556.3|0
1621510330000|2021-05-20 11:32:10|40595.5|40555.5|40595.5|40555.5|40600.5|40560.5|40590.5|40550.5|1
1621510350000|2021-05-20 11:32:30|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1621510360000|2021-05-20 11:32:40|40600.5|40560.5|40595.5|40555.5|40600.5|40560.5|40595.5|40555.5|0
1621510380000|2021-05-20 11:33:00|40605.5|40565.5|40605.5|40565.5|40610.5|40570.5|40605.5|40565.5|0
1621510390000|2021-05-20 11:33:10|40601.3|40561.3|40600.5|40560.5|40601.3|40561.3|40600.5|40560.5|0
1621510400000|2021-05-20 11:33:20|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1621510410000|2021-05-20 11:33:30|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40606.3|40566.3|0
1621510420000|2021-05-20 11:33:40|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|0
1621510440000|2021-05-20 11:34:00|40601.3|40561.3|40600.5|40560.5|40601.3|40561.3|40600.5|40560.5|0
1621510460000|2021-05-20 11:34:20|40604.8|40564.8|40610.5|40570.5|40610.5|40570.5|40604.8|40564.8|0
1621510470000|2021-05-20 11:34:30|40606.3|40566.3|40605.5|40565.5|40606.3|40566.3|40605.5|40565.5|0
1621510480000|2021-05-20 11:34:40|40600.5|40560.5|40600.5|40560.5|40605.5|40565.5|40600.5|40560.5|0
1621510490000|2021-05-20 11:34:50|40605.5|40565.5|40604.8|40564.8|40605.5|40565.5|40600.5|40560.5|0
1621510500000|2021-05-20 11:35:00|40600.5|40560.5|40604.8|40564.8|40604.8|40564.8|40600.5|40560.5|1
1621510510000|2021-05-20 11:35:10|40609.1|40569.1|40609.8|40569.8|40609.8|40569.8|40609.1|40569.1|0
1621510520000|2021-05-20 11:35:20|40604.8|40564.8|40595.5|40555.5|40604.8|40564.8|40595.5|40555.5|1
1621510540000|2021-05-20 11:35:40|40590.5|40550.5|40594.8|40554.8|40594.8|40554.8|40590.5|40550.5|0
1621510550000|2021-05-20 11:35:50|40595.5|40555.5|40595.5|40555.5|40595.5|40555.5|40595.5|40555.5|0
1621510600000|2021-05-20 11:36:40|40600.5|40560.5|40595.5|40555.5|40600.5|40560.5|40595.5|40555.5|0
1621510610000|2021-05-20 11:36:50|40599.8|40559.8|40604.8|40564.8|40604.8|40564.8|40599.8|40559.8|0
1621510620000|2021-05-20 11:37:00|40609.1|40569.1|40599.8|40559.8|40609.1|40569.1|40599.8|40559.8|0
1621510630000|2021-05-20 11:37:10|40604.1|40564.1|40594|40554|40604.1|40564.1|40594|40554|12
1621510640000|2021-05-20 11:37:20|40594.8|40554.8|40599|40559|40599|40559|40594.8|40554.8|5
1621510660000|2021-05-20 11:37:40|40594|40554|40583.3|40543.3|40594|40554|40583.3|40543.3|2
1621510680000|2021-05-20 11:38:00|||||||||1
1621510690000|2021-05-20 11:38:10|40584.8|40544.8|40579|40539|40584.8|40544.8|40579|40539|2
1621510710000|2021-05-20 11:38:30|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1621510720000|2021-05-20 11:38:40|40574|40534|40573.3|40533.3|40574|40534|40573.3|40533.3|4
1621510730000|2021-05-20 11:38:50|40565.5|40525.5|40564|40524|40565.5|40525.5|40563.3|40523.3|1
1621510740000|2021-05-20 11:39:00|40568.3|40528.3|40572.6|40532.6|40584|40544|40568.3|40528.3|9
1621510750000|2021-05-20 11:39:10|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|40568.3|40528.3|0
1621510760000|2021-05-20 11:39:20|40563.3|40523.3|40559|40519|40563.3|40523.3|40559|40519|1
1621510770000|2021-05-20 11:39:30|40554|40514|40544.8|40504.8|40554|40514|40544.8|40504.8|0
1621510780000|2021-05-20 11:39:40|40544|40504|40496.3|40456.3|40549|40509|40496.3|40456.3|41
1621510790000|2021-05-20 11:39:50|40495.5|40455.5|40487|40447|40495.5|40455.5|40487|40447|2
1621510800000|2021-05-20 11:40:00|40505.5|40465.5|40515.5|40475.5|40519.8|40479.8|40505.5|40465.5|198
1621510810000|2021-05-20 11:40:10|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|40514.8|40474.8|1
1621510820000|2021-05-20 11:40:20|40510.5|40470.5|40505.5|40465.5|40510.5|40470.5|40505.5|40465.5|0
1621510840000|2021-05-20 11:40:40|40509.8|40469.8|40519.8|40479.8|40519.8|40479.8|40509.8|40469.8|4
1621510850000|2021-05-20 11:40:50|40513.8|40473.8|40483.3|40443.3|40513.8|40473.8|40483.3|40443.3|15
1621510860000|2021-05-20 11:41:00|40484|40444|40484|40444|40484|40444|40484|40444|0
1621510870000|2021-05-20 11:41:10|40484.8|40444.8|40493.3|40453.3|40493.3|40453.3|40484.8|40444.8|5
1621510890000|2021-05-20 11:41:30|40489|40449|40484|40444|40493.3|40453.3|40484|40444|4
1621510900000|2021-05-20 11:41:40|40478.3|40438.3|40473.3|40433.3|40481.8|40441.8|40468.3|40428.3|3
1621510910000|2021-05-20 11:41:50|40472.6|40432.6|40472.6|40432.6|40472.6|40432.6|40472.6|40432.6|0
1621510950000|2021-05-20 11:42:30|40474|40434|40467.6|40427.6|40484|40444|40466.8|40426.8|11
1621510960000|2021-05-20 11:42:40|40471.8|40431.8|40453.3|40413.3|40476.8|40436.8|40453.3|40413.3|4
1621510970000|2021-05-20 11:42:50|40458.3|40418.3|40476.1|40436.1|40476.1|40436.1|40458.3|40418.3|13
1621510980000|2021-05-20 11:43:00|40476.8|40436.8|40476.8|40436.8|40476.8|40436.8|40472.5|40432.5|0
1621511020000|2021-05-20 11:43:40|40472.5|40432.5|40472.5|40432.5|40472.5|40432.5|40472.5|40432.5|1
1621511040000|2021-05-20 11:44:00|40482.5|40442.5|40482.5|40442.5|40482.5|40442.5|40482.5|40442.5|4
1621511070000|2021-05-20 11:44:30|40484|40444|40484|40444|40484|40444|40484|40444|0
1621511080000|2021-05-20 11:44:40|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|0
1621511090000|2021-05-20 11:44:50|40488.3|40448.3|40484|40444|40494|40454|40484|40444|1
1621511100000|2021-05-20 11:45:00|40488.3|40448.3|40513.3|40473.3|40513.3|40473.3|40488.3|40448.3|8
1621511110000|2021-05-20 11:45:10|40512.5|40472.5|40501.1|40461.1|40512.5|40472.5|40496.8|40456.8|10
1621511120000|2021-05-20 11:45:20|40496.8|40456.8|40481.8|40441.8|40496.8|40456.8|40481.8|40441.8|5
1621511150000|2021-05-20 11:45:50|40476.8|40436.8|40486.8|40446.8|40486.8|40446.8|40476.8|40436.8|0
1621511160000|2021-05-20 11:46:00|40496.8|40456.8|40496.8|40456.8|40496.8|40456.8|40496.8|40456.8|1
1621511210000|2021-05-20 11:46:50|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|2
1621511220000|2021-05-20 11:47:00|40491.8|40451.8|40491.8|40451.8|40492.5|40452.5|40491.8|40451.8|0
1621511230000|2021-05-20 11:47:10|40487.5|40447.5|40492.5|40452.5|40492.5|40452.5|40486.8|40446.8|0
1621511240000|2021-05-20 11:47:20|40487.5|40447.5|40476.8|40436.8|40487.5|40447.5|40476.8|40436.8|0
1621511260000|2021-05-20 11:47:40|40472.5|40432.5|40467.5|40427.5|40472.5|40432.5|40467.5|40427.5|2
1621511270000|2021-05-20 11:47:50|40472.5|40432.5|40472.5|40432.5|40472.5|40432.5|40471.8|40431.8|1
1621511280000|2021-05-20 11:48:00|40471.8|40431.8|40471.8|40431.8|40476.8|40436.8|40471.8|40431.8|0
1621511290000|2021-05-20 11:48:10|40472.5|40432.5|40471.8|40431.8|40472.5|40432.5|40471.8|40431.8|0
1621511300000|2021-05-20 11:48:20|40467.5|40427.5|40466.8|40426.8|40467.5|40427.5|40466.8|40426.8|0
1621511310000|2021-05-20 11:48:30|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|0
1621511330000|2021-05-20 11:48:50|40461.8|40421.8|40457.5|40417.5|40461.8|40421.8|40457.5|40417.5|3
1621511340000|2021-05-20 11:49:00|40462.5|40422.5|40462.5|40422.5|40462.5|40422.5|40462.5|40422.5|2
1621511360000|2021-05-20 11:49:20|40466.8|40426.8|40472.5|40432.5|40476.8|40436.8|40466.8|40426.8|2
1621511370000|2021-05-20 11:49:30|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|40471.8|40431.8|0
1621511380000|2021-05-20 11:49:40|40476|40436|40476.8|40436.8|40476.8|40436.8|40476|40436|0
1621511430000|2021-05-20 11:50:30|40463.3|40423.3|40467.5|40427.5|40467.5|40427.5|40462.5|40422.5|3
1621511440000|2021-05-20 11:50:40|40463.3|40423.3|40461.8|40421.8|40463.3|40423.3|40461.8|40421.8|0
1621511470000|2021-05-20 11:51:10|40457.5|40417.5|40462.5|40422.5|40471.8|40431.8|40457.5|40417.5|1
1621511480000|2021-05-20 11:51:20|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|0
1621511490000|2021-05-20 11:51:30|40468.3|40428.3|40472.5|40432.5|40472.5|40432.5|40468.3|40428.3|1
1621511500000|2021-05-20 11:51:40|40466.8|40426.8|40476|40436|40477.5|40437.5|40466.8|40426.8|9
1621511510000|2021-05-20 11:51:50|40471.8|40431.8|40471.8|40431.8|40476|40436|40471|40431|0
1621511520000|2021-05-20 11:52:00|40466.8|40426.8|40471|40431|40471|40431|40466.8|40426.8|0
1621511530000|2021-05-20 11:52:10|40471.8|40431.8|40471|40431|40471.8|40431.8|40466.8|40426.8|0
1621511550000|2021-05-20 11:52:30|40471.8|40431.8|40477.5|40437.5|40477.5|40437.5|40471.8|40431.8|0
1621511560000|2021-05-20 11:52:40|40481.8|40441.8|40481|40441|40481.8|40441.8|40481|40441|1
1621511580000|2021-05-20 11:53:00|40481.8|40441.8|40481.8|40441.8|40481.8|40441.8|40481.8|40441.8|0
1621511590000|2021-05-20 11:53:10|40486.8|40446.8|40481.8|40441.8|40486.8|40446.8|40481.8|40441.8|0
1621511600000|2021-05-20 11:53:20|40482.5|40442.5|40486.8|40446.8|40486.8|40446.8|40482.5|40442.5|0
1621511610000|2021-05-20 11:53:30|40496.8|40456.8|40496.8|40456.8|40496.8|40456.8|40496|40456|2
1621511620000|2021-05-20 11:53:40|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|0
1621511630000|2021-05-20 11:53:50|40491.8|40451.8|40491|40451|40491.8|40451.8|40491|40451|0
1621511650000|2021-05-20 11:54:10|40491.8|40451.8|40491.8|40451.8|40491.8|40451.8|40491.8|40451.8|0
1621511660000|2021-05-20 11:54:20|40491|40451|40491|40451|40491|40451|40491|40451|0
1621511670000|2021-05-20 11:54:30|40486.8|40446.8|40492.5|40452.5|40493.3|40453.3|40486.8|40446.8|1
1621511690000|2021-05-20 11:54:50|40491.8|40451.8|40496|40456|40496|40456|40491.8|40451.8|0
1621511700000|2021-05-20 11:55:00|40496.8|40456.8|40501|40461|40501|40461|40496.8|40456.8|2
1621511710000|2021-05-20 11:55:10|40501.8|40461.8|40501|40461|40501.8|40461.8|40501|40461|0
1621511730000|2021-05-20 11:55:30|40505.3|40465.3|40505.3|40465.3|40506|40466|40496.8|40456.8|1
1621511740000|2021-05-20 11:55:40|40501|40461|40492.5|40452.5|40501|40461|40492.5|40452.5|1
1621511750000|2021-05-20 11:55:50|40487.5|40447.5|40483.3|40443.3|40487.5|40447.5|40483.3|40443.3|5
1621511760000|2021-05-20 11:56:00|40478.3|40438.3|40477.5|40437.5|40478.3|40438.3|40477.5|40437.5|0
1621511770000|2021-05-20 11:56:10|40463.3|40423.3|40467.5|40427.5|40477.5|40437.5|40463.3|40423.3|3
1621511780000|2021-05-20 11:56:20|40463.3|40423.3|40454.7|40414.7|40463.3|40423.3|40454.7|40414.7|9
1621511790000|2021-05-20 11:56:30|40459|40419|40454.7|40414.7|40459|40419|40454.7|40414.7|2
1621511800000|2021-05-20 11:56:40|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|40449|40409|1
1621511810000|2021-05-20 11:56:50|40449|40409|40454.7|40414.7|40459|40419|40449|40409|2
1621511820000|2021-05-20 11:57:00|40463.3|40423.3|40463.3|40423.3|40463.3|40423.3|40463.3|40423.3|5
1621511830000|2021-05-20 11:57:10|40464|40424|40464|40424|40464|40424|40464|40424|0
1621511840000|2021-05-20 11:57:20|40464.7|40424.7|40469|40429|40473.3|40433.3|40459|40419|2
1621511850000|2021-05-20 11:57:30|40473.3|40433.3|40454.7|40414.7|40473.3|40433.3|40452|40412|20
1621511890000|2021-05-20 11:58:10|40455.5|40415.5|40459|40419|40459|40419|40455.5|40415.5|0
1621511900000|2021-05-20 11:58:20|40455.5|40415.5|40479|40439|40484|40444|40454.7|40414.7|25
1621511920000|2021-05-20 11:58:40|40484.7|40444.7|40484.7|40444.7|40484.7|40444.7|40484.7|40444.7|3
1621511930000|2021-05-20 11:58:50|40484|40444|40504.7|40464.7|40504.7|40464.7|40484|40444|4
1621511940000|2021-05-20 11:59:00|40505.5|40465.5|40514.7|40474.7|40514.7|40474.7|40505.5|40465.5|0
1621511950000|2021-05-20 11:59:10|40514|40474|40514.7|40474.7|40514.7|40474.7|40509|40469|0
1621511960000|2021-05-20 11:59:20|40514|40474|40504|40464|40514.7|40474.7|40504|40464|0
1621511970000|2021-05-20 11:59:30|40508.2|40468.2|40504.7|40464.7|40509|40469|40504|40464|1
1621511980000|2021-05-20 11:59:40|40505.5|40465.5|40504.7|40464.7|40505.5|40465.5|40504.7|40464.7|0
1621511990000|2021-05-20 11:59:50|40509|40469|40504.7|40464.7|40509.7|40469.7|40504.7|40464.7|0
1621512000000|2021-05-20 12:00:00|40493.2|40453.2|40494|40454|40494|40454|40493.2|40453.2|2
1621512010000|2021-05-20 12:00:10|40489|40449|40484|40444|40489|40449|40484|40444|0
1621512020000|2021-05-20 12:00:20|||||||||1
1621512040000|2021-05-20 12:00:40|40488.2|40448.2|40489|40449|40489|40449|40488.2|40448.2|1
1621512050000|2021-05-20 12:00:50|40494|40454|40494|40454|40494|40454|40494|40454|7
1621512060000|2021-05-20 12:01:00|40489|40449|40499|40459|40499|40459|40489|40449|1
1621512080000|2021-05-20 12:01:20|40484|40444|40484|40444|40484|40444|40484|40444|12
1621512090000|2021-05-20 12:01:30|40498.2|40458.2|40504|40464|40509|40469|40498.2|40458.2|14
1621512110000|2021-05-20 12:01:50|||||||||1
1621512130000|2021-05-20 12:02:10|40503.2|40463.2|40503.2|40463.2|40503.2|40463.2|40503.2|40463.2|0
1621512160000|2021-05-20 12:02:40|40504|40464|40504|40464|40504|40464|40499.7|40459.7|12
1621512190000|2021-05-20 12:03:10|40508.2|40468.2|40504|40464|40509|40469|40504|40464|5
1621512200000|2021-05-20 12:03:20|40504.7|40464.7|40504|40464|40504.7|40464.7|40504|40464|0
1621512210000|2021-05-20 12:03:30|40504.7|40464.7|40519|40479|40519|40479|40504.7|40464.7|4
1621512220000|2021-05-20 12:03:40|40523.2|40483.2|40523.2|40483.2|40523.2|40483.2|40514|40474|0
1621512230000|2021-05-20 12:03:50|40518.2|40478.2|40518.2|40478.2|40518.2|40478.2|40518.2|40478.2|0
1621512240000|2021-05-20 12:04:00|40524|40484|40524|40484|40524|40484|40523.2|40483.2|1
1621512260000|2021-05-20 12:04:20|40529|40489|40533.2|40493.2|40533.2|40493.2|40529|40489|0
1621512270000|2021-05-20 12:04:30|40534|40494|40533.2|40493.2|40537.5|40497.5|40533.2|40493.2|0
1621512300000|2021-05-20 12:05:00|40529|40489|40553.2|40513.2|40558.2|40518.2|40529|40489|6
1621512310000|2021-05-20 12:05:10|40549|40509|40553.2|40513.2|40553.2|40513.2|40544|40504|2
1621512320000|2021-05-20 12:05:20|40549|40509|40534|40494|40549|40509|40534|40494|2
1621512330000|2021-05-20 12:05:30|40529|40489|40529|40489|40534|40494|40529|40489|1
1621512340000|2021-05-20 12:05:40|40534|40494|40539|40499|40544|40504|40534|40494|2
1621512350000|2021-05-20 12:05:50|40534|40494|40529|40489|40534|40494|40529|40489|1
1621512360000|2021-05-20 12:06:00|40524.7|40484.7|40534|40494|40534|40494|40519.7|40479.7|3
1621512370000|2021-05-20 12:06:10|40533.2|40493.2|40529|40489|40533.2|40493.2|40529|40489|0
1621512380000|2021-05-20 12:06:20|40524|40484|40519|40479|40524|40484|40519|40479|1
1621512390000|2021-05-20 12:06:30|40529|40489|40524|40484|40529|40489|40524|40484|2
1621512400000|2021-05-20 12:06:40|40519.7|40479.7|40504|40464|40524|40484|40504|40464|3
1621512410000|2021-05-20 12:06:50|40499|40459|40509|40469|40509|40469|40498.2|40458.2|7
1621512420000|2021-05-20 12:07:00|40514|40474|40517.5|40477.5|40518.2|40478.2|40509.7|40469.7|8
1621512430000|2021-05-20 12:07:10|40518.2|40478.2|40509|40469|40518.2|40478.2|40509|40469|1
1621512450000|2021-05-20 12:07:30|40504.7|40464.7|40499|40459|40504.7|40464.7|40499|40459|1
1621512460000|2021-05-20 12:07:40|||||||||12
1621512480000|2021-05-20 12:08:00|40494|40454|40499|40459|40503.2|40463.2|40494|40454|1
1621512490000|2021-05-20 12:08:10|||||||||4
1621512500000|2021-05-20 12:08:20|40498.2|40458.2|40494|40454|40498.2|40458.2|40494|40454|1
1621512510000|2021-05-20 12:08:30|40499|40459|40499|40459|40503.2|40463.2|40493.2|40453.2|3
1621512520000|2021-05-20 12:08:40|40498.2|40458.2|40497.5|40457.5|40502.5|40462.5|40497.5|40457.5|14
1621512540000|2021-05-20 12:09:00|40489|40449|40497.5|40457.5|40497.5|40457.5|40489|40449|4
1621512550000|2021-05-20 12:09:10|40493.2|40453.2|40497.5|40457.5|40502.5|40462.5|40488.2|40448.2|1
1621512560000|2021-05-20 12:09:20|40498.2|40458.2|40489|40449|40498.2|40458.2|40489|40449|2
1621512570000|2021-05-20 12:09:30|40479|40439|40489|40449|40502.5|40462.5|40479|40439|2
1621512590000|2021-05-20 12:09:50|40502.5|40462.5|40494|40454|40503.2|40463.2|40494|40454|2
1621512600000|2021-05-20 12:10:00|40494.7|40454.7|40494|40454|40494.7|40454.7|40494|40454|0
1621512610000|2021-05-20 12:10:10|40493.2|40453.2|40493.2|40453.2|40493.2|40453.2|40493.2|40453.2|0
1621512650000|2021-05-20 12:10:50|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|1
1621512670000|2021-05-20 12:11:10|40493.2|40453.2|40493.2|40453.2|40493.2|40453.2|40492.5|40452.5|0
1621512710000|2021-05-20 12:11:50|40497.5|40457.5|40493.2|40453.2|40497.5|40457.5|40493.2|40453.2|0
1621512720000|2021-05-20 12:12:00|40494|40454|40513.2|40473.2|40514|40474|40493.2|40453.2|2
1621512730000|2021-05-20 12:12:10|40514|40474|40513.2|40473.2|40514|40474|40513.2|40473.2|0
1621512740000|2021-05-20 12:12:20|40517.5|40477.5|40522.5|40482.5|40522.5|40482.5|40513.2|40473.2|14
1621512750000|2021-05-20 12:12:30|40528.2|40488.2|40523.2|40483.2|40528.2|40488.2|40522.5|40482.5|0
1621512760000|2021-05-20 12:12:40|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|0
1621512770000|2021-05-20 12:12:50|40518.2|40478.2|40514|40474|40518.2|40478.2|40513.2|40473.2|0
1621512780000|2021-05-20 12:13:00|40513.2|40473.2|40518.2|40478.2|40519|40479|40513.2|40473.2|0
1621512810000|2021-05-20 12:13:30|40517.5|40477.5|40518.9|40478.9|40518.9|40478.9|40517.5|40477.5|3
1621512820000|2021-05-20 12:13:40|40522.5|40482.5|40523.2|40483.2|40523.2|40483.2|40522.5|40482.5|1
1621512830000|2021-05-20 12:13:50|40528.9|40488.9|40528.9|40488.9|40528.9|40488.9|40528.9|40488.9|0
1621512870000|2021-05-20 12:14:30|40528.2|40488.2|40517.5|40477.5|40528.2|40488.2|40517.5|40477.5|2
1621512880000|2021-05-20 12:14:40|||||||||6
1621512900000|2021-05-20 12:15:00|||||||||1
1621512910000|2021-05-20 12:15:10|40518.2|40478.2|40522.5|40482.5|40523.2|40483.2|40518.2|40478.2|3
1621512930000|2021-05-20 12:15:30|40523.2|40483.2|40543.2|40503.2|40543.2|40503.2|40523.2|40483.2|4
1621512940000|2021-05-20 12:15:40|40542.5|40502.5|40542.5|40502.5|40542.5|40502.5|40541.7|40501.7|0
1621512950000|2021-05-20 12:15:50|40547.5|40507.5|40552.5|40512.5|40553.2|40513.2|40547.5|40507.5|0
1621512960000|2021-05-20 12:16:00|40551.7|40511.7|40552.5|40512.5|40557.5|40517.5|40551.7|40511.7|0
1621512970000|2021-05-20 12:16:10|40557.5|40517.5|40558.2|40518.2|40562.5|40522.5|40557.5|40517.5|2
1621512980000|2021-05-20 12:16:20|40557.5|40517.5|40558.2|40518.2|40558.2|40518.2|40557.5|40517.5|0
1621512990000|2021-05-20 12:16:30|40566.7|40526.7|40572.5|40532.5|40572.5|40532.5|40562.5|40522.5|4
1621513000000|2021-05-20 12:16:40|40605.2|40565.2|40581.7|40541.7|40605.2|40565.2|40581.7|40541.7|24
1621513010000|2021-05-20 12:16:50|40577.5|40537.5|40572.5|40532.5|40577.5|40537.5|40571.7|40531.7|3
1621513020000|2021-05-20 12:17:00|40571.7|40531.7|40571|40531|40577.5|40537.5|40571|40531|6
1621513030000|2021-05-20 12:17:10|||||||||2
1621513100000|2021-05-20 12:18:20|40571.7|40531.7|40595.2|40555.2|40596|40556|40571|40531|5
1621513120000|2021-05-20 12:18:40|40586|40546|40586|40546|40586|40546|40586|40546|5
1621513140000|2021-05-20 12:19:00|40581|40541|40571|40531|40581|40541|40571|40531|7
1621513160000|2021-05-20 12:19:20|40571.7|40531.7|40572.4|40532.4|40572.4|40532.4|40571.7|40531.7|2
1621513170000|2021-05-20 12:19:30|40571|40531|40571|40531|40571|40531|40571|40531|0
1621513180000|2021-05-20 12:19:40|40566.7|40526.7|40561|40521|40566.7|40526.7|40561|40521|19
1621513230000|2021-05-20 12:20:30|40561.7|40521.7|40566.7|40526.7|40566.7|40526.7|40561.7|40521.7|3
1621513240000|2021-05-20 12:20:40|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|40560.9|40520.9|6
1621513250000|2021-05-20 12:20:50|40557.4|40517.4|40556.7|40516.7|40557.4|40517.4|40556.7|40516.7|0
1621513260000|2021-05-20 12:21:00|40552.4|40512.4|40551.7|40511.7|40552.4|40512.4|40551.7|40511.7|0
1621513270000|2021-05-20 12:21:10|40547.4|40507.4|40547.4|40507.4|40551.7|40511.7|40547.4|40507.4|0
1621513280000|2021-05-20 12:21:20|40548.2|40508.2|40553.2|40513.2|40553.2|40513.2|40548.2|40508.2|0
1621513290000|2021-05-20 12:21:30|40552.4|40512.4|40551.7|40511.7|40556.7|40516.7|40547.4|40507.4|3
1621513300000|2021-05-20 12:21:40|40547.4|40507.4|40551.7|40511.7|40553.2|40513.2|40547.4|40507.4|0
1621513310000|2021-05-20 12:21:50|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40551.7|40511.7|0
1621513320000|2021-05-20 12:22:00|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|0
1621513330000|2021-05-20 12:22:10|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|2
1621513350000|2021-05-20 12:22:30|40551.7|40511.7|40547.4|40507.4|40551.7|40511.7|40547.4|40507.4|0
1621513380000|2021-05-20 12:23:00|40551.7|40511.7|40552.4|40512.4|40552.4|40512.4|40551.7|40511.7|1
1621513400000|2021-05-20 12:23:20|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|0
1621513410000|2021-05-20 12:23:30|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|1
1621513420000|2021-05-20 12:23:40|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|40548.2|40508.2|0
1621513430000|2021-05-20 12:23:50|40547.4|40507.4|40552.4|40512.4|40552.4|40512.4|40547.4|40507.4|7
1621513450000|2021-05-20 12:24:10|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|0
1621513460000|2021-05-20 12:24:20|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|0
1621513480000|2021-05-20 12:24:40|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|6
1621513500000|2021-05-20 12:25:00|40546.7|40506.7|40551.7|40511.7|40557.4|40517.4|40546.7|40506.7|5
1621513510000|2021-05-20 12:25:10|40552.4|40512.4|40551.7|40511.7|40552.4|40512.4|40551.7|40511.7|0
1621513520000|2021-05-20 12:25:20|40552.4|40512.4|40552.4|40512.4|40556.7|40516.7|40551.7|40511.7|4
1621513530000|2021-05-20 12:25:30|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|0
1621513540000|2021-05-20 12:25:40|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|0
1621513560000|2021-05-20 12:26:00|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|40551.7|40511.7|0
1621513580000|2021-05-20 12:26:20|40546.7|40506.7|40551.7|40511.7|40551.7|40511.7|40546.7|40506.7|1
1621513590000|2021-05-20 12:26:30|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|40556.7|40516.7|2
1621513600000|2021-05-20 12:26:40|40560.9|40520.9|40565.2|40525.2|40565.2|40525.2|40560.2|40520.2|5
1621513610000|2021-05-20 12:26:50|40570.2|40530.2|40571.7|40531.7|40571.7|40531.7|40565.2|40525.2|7
1621513620000|2021-05-20 12:27:00|40570.9|40530.9|40575.9|40535.9|40575.9|40535.9|40570.2|40530.2|0
1621513650000|2021-05-20 12:27:30|40580.9|40540.9|40580.2|40540.2|40580.9|40540.9|40580.2|40540.2|10
1621513670000|2021-05-20 12:27:50|40580.9|40540.9|40590.2|40550.2|40590.2|40550.2|40580.2|40540.2|0
1621513680000|2021-05-20 12:28:00|40581.7|40541.7|40575.9|40535.9|40581.7|40541.7|40575.9|40535.9|6
1621513700000|2021-05-20 12:28:20|40580.2|40540.2|40585.9|40545.9|40585.9|40545.9|40580.2|40540.2|1
1621513710000|2021-05-20 12:28:30|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|3
1621513720000|2021-05-20 12:28:40|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|40580.2|40540.2|0
1621513730000|2021-05-20 12:28:50|40584.4|40544.4|40570.2|40530.2|40585.2|40545.2|40570.2|40530.2|3
1621513740000|2021-05-20 12:29:00|40565.9|40525.9|40585.2|40545.2|40585.2|40545.2|40565.9|40525.9|6
1621513750000|2021-05-20 12:29:10|||||||||4
1621513760000|2021-05-20 12:29:20|||||||||1
1621513770000|2021-05-20 12:29:30|||||||||5
1621513780000|2021-05-20 12:29:40|40575.2|40535.2|40575.2|40535.2|40575.2|40535.2|40575.2|40535.2|8
1621513790000|2021-05-20 12:29:50|40575.9|40535.9|40529.4|40489.4|40575.9|40535.9|40529.4|40489.4|3
1621513800000|2021-05-20 12:30:00|40545.2|40465.2|40548.7|40508.7|40569.4|40523.7|40540.9|40449.4|5
1621513810000|2021-05-20 12:30:10|40553.7|40513.7|40553.7|40513.7|40553.7|40513.7|40553.7|40513.7|0
1621513820000|2021-05-20 12:30:20|40557.9|40517.9|40582.9|40542.9|40582.9|40542.9|40557.9|40517.9|4
1621513830000|2021-05-20 12:30:30|40587.9|40547.9|40583.7|40543.7|40587.9|40547.9|40577.2|40537.2|4
1621513840000|2021-05-20 12:30:40|40587.9|40547.9|40588.7|40548.7|40588.7|40548.7|40587.9|40547.9|0
1621513850000|2021-05-20 12:30:50|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|0
1621513860000|2021-05-20 12:31:00|40584.4|40544.4|40585.2|40545.2|40589.4|40549.4|40584.4|40544.4|18
1621513870000|2021-05-20 12:31:10|40584.4|40544.4|40584.4|40544.4|40584.4|40544.4|40584.4|40544.4|13
1621513890000|2021-05-20 12:31:30|40582.9|40542.9|40565.9|40525.9|40582.9|40542.9|40555.9|40515.9|8
1621513900000|2021-05-20 12:31:40|40574.4|40534.4|40570.2|40530.2|40593.7|40553.7|40570.2|40530.2|14
1621513920000|2021-05-20 12:32:00|40565.9|40525.9|40575.2|40535.2|40580.2|40540.2|40565.9|40525.9|8
1621513930000|2021-05-20 12:32:10|40574.4|40534.4|40580.9|40540.9|40580.9|40540.9|40574.4|40534.4|6
1621513940000|2021-05-20 12:32:20|40585.9|40545.9|40590.9|40550.9|40591.7|40551.7|40580.9|40540.9|0
1621513950000|2021-05-20 12:32:30|40591.7|40551.7|40575.9|40535.9|40591.7|40551.7|40575.9|40535.9|4
1621513960000|2021-05-20 12:32:40|40580.2|40540.2|40577.4|40537.4|40585.9|40545.9|40567.4|40527.4|19
1621513970000|2021-05-20 12:32:50|40573.2|40533.2|40567.4|40527.4|40573.2|40533.2|40557.4|40517.4|20
1621513980000|2021-05-20 12:33:00|40571.7|40531.7|40610.9|40570.9|40610.9|40570.9|40571.7|40531.7|29
1621513990000|2021-05-20 12:33:10|40611.7|40571.7|40610.9|40570.9|40615.9|40575.9|40610.9|40570.9|3
1621514000000|2021-05-20 12:33:20|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|15
1621514010000|2021-05-20 12:33:30|40620.9|40580.9|40611.7|40571.7|40620.9|40580.9|40611.7|40571.7|7
1621514020000|2021-05-20 12:33:40|40615.9|40575.9|40620.9|40580.9|40620.9|40580.9|40615.9|40575.9|0
1621514030000|2021-05-20 12:33:50|40625.2|40585.2|40630.2|40590.2|40630.2|40590.2|40625.2|40585.2|6
1621514040000|2021-05-20 12:34:00|40625.2|40585.2|40630.2|40590.2|40630.2|40590.2|40625.2|40585.2|0
1621514050000|2021-05-20 12:34:10|40625.9|40585.9|40630.2|40590.2|40630.2|40590.2|40625.2|40585.2|2
1621514080000|2021-05-20 12:34:40|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|0
1621514090000|2021-05-20 12:34:50|40620.9|40580.9|40615.9|40575.9|40620.9|40580.9|40615.9|40575.9|5
1621514100000|2021-05-20 12:35:00|40610.9|40570.9|40605.9|40565.9|40610.9|40570.9|40605.9|40565.9|1
1621514110000|2021-05-20 12:35:10|40597.4|40557.4|40592.4|40552.4|40597.4|40557.4|40592.4|40552.4|17
1621514120000|2021-05-20 12:35:20|40596.7|40556.7|40587.4|40547.4|40596.7|40556.7|40587.4|40547.4|1
1621514130000|2021-05-20 12:35:30|40581.7|40541.7|40585.9|40545.9|40586.7|40546.7|40581.7|40541.7|3
1621514140000|2021-05-20 12:35:40|40581.6|40541.6|40576.6|40536.6|40581.6|40541.6|40576.6|40536.6|0
1621514150000|2021-05-20 12:35:50|40567.4|40527.4|40561.6|40521.6|40567.4|40527.4|40561.6|40521.6|3
1621514160000|2021-05-20 12:36:00|40556.6|40516.6|40550.9|40510.9|40560.9|40520.9|40546.6|40506.6|1
1621514170000|2021-05-20 12:36:10|40546.6|40506.6|40541.6|40501.6|40546.6|40506.6|40541.6|40501.6|3
1621514180000|2021-05-20 12:36:20|40536.6|40496.6|40535.9|40495.9|40536.6|40496.6|40535.9|40495.9|2
1621514190000|2021-05-20 12:36:30|40536.6|40496.6|40526.6|40486.6|40536.6|40496.6|40525.9|40485.9|4
1621514200000|2021-05-20 12:36:40|40525.9|40485.9|40525.2|40485.2|40526.6|40486.6|40515.9|40475.9|2
1621514210000|2021-05-20 12:36:50|40525.9|40485.9|40525.2|40485.2|40525.9|40485.9|40525.2|40485.2|0
1621514220000|2021-05-20 12:37:00|40520.2|40480.2|40530.2|40490.2|40535.2|40495.2|40520.2|40480.2|10
1621514230000|2021-05-20 12:37:10|40521.6|40481.6|40530.9|40490.9|40531.6|40491.6|40521.6|40481.6|9
1621514240000|2021-05-20 12:37:20|40530.2|40490.2|40530.2|40490.2|40530.2|40490.2|40530.2|40490.2|0
1621514250000|2021-05-20 12:37:30|40545.9|40505.9|40550.2|40510.2|40550.2|40510.2|40545.2|40505.2|2
1621514260000|2021-05-20 12:37:40|40545.9|40505.9|40540.9|40500.9|40545.9|40505.9|40540.9|40500.9|1
1621514270000|2021-05-20 12:37:50|40535.9|40495.9|40545.9|40505.9|40545.9|40505.9|40525.9|40485.9|8
1621514280000|2021-05-20 12:38:00|40550.2|40510.2|40537.4|40497.4|40555.9|40515.9|40532.4|40492.4|15
1621514290000|2021-05-20 12:38:10|||||||||1
1621514300000|2021-05-20 12:38:20|40532.4|40492.4|40537.4|40497.4|40537.4|40497.4|40522.4|40482.4|11
1621514320000|2021-05-20 12:38:40|40546.6|40506.6|40537.4|40497.4|40546.6|40506.6|40537.4|40497.4|40
1621514330000|2021-05-20 12:38:50|40541.6|40501.6|40547.4|40507.4|40551.6|40511.6|40541.6|40501.6|3
1621514340000|2021-05-20 12:39:00|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|1
1621514350000|2021-05-20 12:39:10|40547.4|40507.4|40547.4|40507.4|40551.6|40511.6|40547.4|40507.4|0
1621514380000|2021-05-20 12:39:40|40537.4|40497.4|40541.6|40501.6|40541.6|40501.6|40532.4|40492.4|2
1621514400000|2021-05-20 12:40:00|40527.4|40487.4|40527.4|40487.4|40527.4|40487.4|40527.4|40487.4|6
1621514420000|2021-05-20 12:40:20|40531.6|40491.6|40531.6|40491.6|40536.6|40496.6|40531.6|40491.6|1
1621514430000|2021-05-20 12:40:30|40541.6|40501.6|40535.9|40495.9|40541.6|40501.6|40535.9|40495.9|5
1621514460000|2021-05-20 12:41:00|||||||||1
1621514470000|2021-05-20 12:41:10|40545.9|40505.9|40559.4|40519.4|40569.4|40529.4|40545.9|40505.9|7
1621514480000|2021-05-20 12:41:20|40563.6|40523.6|40565.1|40525.1|40570.1|40530.1|40559.4|40519.4|4
1621514490000|2021-05-20 12:41:30|40563.6|40523.6|40554.4|40514.4|40563.6|40523.6|40550.1|40510.1|22
1621514500000|2021-05-20 12:41:40|40550.1|40510.1|40550.9|40510.9|40554.4|40514.4|40545.1|40505.1|1
1621514510000|2021-05-20 12:41:50|40555.1|40515.1|40555.1|40515.1|40555.9|40515.9|40550.1|40510.1|0
1621514520000|2021-05-20 12:42:00|40550.9|40510.9|40555.1|40515.1|40555.9|40515.9|40550.1|40510.1|3
1621514530000|2021-05-20 12:42:10|40564.4|40524.4|40564.4|40524.4|40564.4|40524.4|40554.4|40514.4|18
1621514540000|2021-05-20 12:42:20|40569.4|40529.4|40578.6|40538.6|40579.4|40539.4|40569.4|40529.4|3
1621514550000|2021-05-20 12:42:30|40592.1|40552.1|40564.4|40524.4|40592.1|40552.1|40564.4|40524.4|8
1621514560000|2021-05-20 12:42:40|40554.4|40514.4|40563.6|40523.6|40578.6|40538.6|40554.4|40514.4|15
1621514570000|2021-05-20 12:42:50|40562.9|40522.9|40563.6|40523.6|40573.6|40533.6|40562.9|40522.9|3
1621514580000|2021-05-20 12:43:00|40562.9|40522.9|40572.1|40532.1|40572.1|40532.1|40549.4|40509.4|1
1621514590000|2021-05-20 12:43:10|40567.9|40527.9|40562.9|40522.9|40567.9|40527.9|40557.9|40517.9|0
1621514600000|2021-05-20 12:43:20|40563.6|40523.6|40557.9|40517.9|40563.6|40523.6|40557.9|40517.9|0
1621514610000|2021-05-20 12:43:30|40553.6|40513.6|40563.6|40523.6|40563.6|40523.6|40553.6|40513.6|2
1621514620000|2021-05-20 12:43:40|40558.6|40518.6|40563.6|40523.6|40563.6|40523.6|40558.6|40518.6|2
1621514640000|2021-05-20 12:44:00|40597.1|40557.1|40597.9|40557.9|40597.9|40557.9|40597.1|40557.1|0
1621514650000|2021-05-20 12:44:10|40602.9|40562.9|40593.6|40553.6|40602.9|40562.9|40593.6|40553.6|0
1621514660000|2021-05-20 12:44:20|40583.6|40543.6|40578.6|40538.6|40583.6|40543.6|40578.6|40538.6|1
1621514670000|2021-05-20 12:44:30|40582.9|40542.9|40573.6|40533.6|40583.6|40543.6|40573.6|40533.6|3
1621514690000|2021-05-20 12:44:50|40577.9|40537.9|40583.6|40543.6|40583.6|40543.6|40577.9|40537.9|1
1621517400000|2021-05-20 13:30:00|40639.2|40599.2|40511.5|40471.5|40639.2|40599.2|40510.7|40470.7|316
1621517410000|2021-05-20 13:30:10|40520|40480|40492.2|40452.2|40520|40480|40491.5|40451.5|51
1621517420000|2021-05-20 13:30:20|40496.5|40456.5|40471.5|40431.5|40510.7|40470.7|40463|40423|65
1621517430000|2021-05-20 13:30:30|40461.5|40421.5|40397.2|40357.2|40461.5|40421.5|40397.2|40357.2|89
1621517440000|2021-05-20 13:30:40|40407.2|40367.2|40362.2|40322.2|40408|40368|40354.5|40314.5|161
1621517450000|2021-05-20 13:30:50|40356.5|40316.5|40347.2|40307.2|40376.5|40336.5|40333|40293|113
1621517460000|2021-05-20 13:31:00|40343|40303|40279.5|40239.5|40343|40303|40253.7|40213.7|167
1621517470000|2021-05-20 13:31:10|40288.7|40248.7|40323.7|40283.7|40333|40293|40284.5|40244.5|43
1621517480000|2021-05-20 13:31:20|40336.5|40296.5|40288.7|40248.7|40338|40298|40288.7|40248.7|73
1621517490000|2021-05-20 13:31:30|40293.7|40253.7|40300.2|40260.2|40309.5|40269.5|40291|40251|48
1621517500000|2021-05-20 13:31:40|40305.2|40265.2|40274.5|40234.5|40308|40268|40263.7|40223.7|102
1621517510000|2021-05-20 13:31:50|40273.7|40233.7|40198.7|40158.7|40278|40238|40178.7|40138.7|138
1621517520000|2021-05-20 13:32:00|40199.5|40159.5|40248|40208|40248|40208|40183.7|40143.7|63
1621517530000|2021-05-20 13:32:10|40243.7|40203.7|40262.2|40222.2|40281.5|40241.5|40243.7|40203.7|56
1621517540000|2021-05-20 13:32:20|40258|40218|40198.7|40158.7|40258|40218|40198.7|40158.7|62
1621517550000|2021-05-20 13:32:30|40178.7|40138.7|40204.5|40164.5|40218.7|40178.7|40171|40131|57
1621517560000|2021-05-20 13:32:40|40208.7|40168.7|40175.2|40135.2|40208.7|40168.7|40161.7|40121.7|36
1621517570000|2021-05-20 13:32:50|40166|40126|40170.2|40130.2|40190.2|40150.2|40155.2|40115.2|76
1621517580000|2021-05-20 13:33:00|40166|40126|40169.5|40129.5|40184.5|40144.5|40159.5|40119.5|44
1621517590000|2021-05-20 13:33:10|40160.2|40120.2|40188.7|40148.7|40200.2|40160.2|40150.2|40110.2|100
1621517600000|2021-05-20 13:33:20|40185.2|40145.2|40166|40126|40185.2|40145.2|40151|40111|37
1621517610000|2021-05-20 13:33:30|40170.2|40130.2|40196|40156|40196|40156|40166.7|40126.7|67
1621517620000|2021-05-20 13:33:40|40196.7|40156.7|40234.5|40194.5|40243.7|40203.7|40196|40156|20
1621517630000|2021-05-20 13:33:50|40226|40186|40230.2|40190.2|40248.7|40208.7|40226|40186|25
1621517640000|2021-05-20 13:34:00|40220.2|40180.2|40200.2|40160.2|40225.2|40185.2|40176|40136|60
1621517650000|2021-05-20 13:34:10|40199.5|40159.5|40199.5|40159.5|40209.5|40169.5|40176|40136|97
1621517660000|2021-05-20 13:34:20|40190.2|40150.2|40175.2|40135.2|40190.2|40150.2|40170.2|40130.2|29
1621517670000|2021-05-20 13:34:30|40190.2|40150.2|40200.2|40160.2|40200.2|40160.2|40185.2|40145.2|19
1621517680000|2021-05-20 13:34:40|40195.2|40155.2|40170.2|40130.2|40195.2|40155.2|40170.2|40130.2|16
1621517690000|2021-05-20 13:34:50|40155.2|40115.2|40184.5|40144.5|40190.2|40150.2|40145.2|40105.2|36
1621517700000|2021-05-20 13:35:00|40183.7|40143.7|40184.5|40144.5|40203.7|40163.7|40183.7|40143.7|12
1621517710000|2021-05-20 13:35:10|40180.2|40140.2|40228.7|40188.7|40228.7|40188.7|40180.2|40140.2|27
1621517720000|2021-05-20 13:35:20|40223.7|40183.7|40238.7|40198.7|40238.7|40198.7|40223.7|40183.7|4
1621517730000|2021-05-20 13:35:30|40238|40198|40170.2|40130.2|40238.7|40198.7|40170.2|40130.2|67
1621517740000|2021-05-20 13:35:40|40175.2|40135.2|40150.2|40110.2|40175.2|40135.2|40140.2|40100.2|124
1621517750000|2021-05-20 13:35:50|40133.2|40093.2|40135.2|40095.2|40140.2|40100.2|40121|40081|68
1621517760000|2021-05-20 13:36:00|40120.2|40080.2|40120.2|40080.2|40125.2|40085.2|40116|40076|13
1621517770000|2021-05-20 13:36:10|40111|40071|40140.2|40100.2|40140.2|40100.2|40111|40071|12
1621517780000|2021-05-20 13:36:20|40136|40096|40150.2|40110.2|40150.2|40110.2|40131|40091|17
1621517790000|2021-05-20 13:36:30|40154.5|40114.5|40145.2|40105.2|40159.5|40119.5|40140.2|40100.2|21
1621517800000|2021-05-20 13:36:40|40150.2|40110.2|40179.5|40139.5|40179.5|40139.5|40146|40106|15
1621517810000|2021-05-20 13:36:50|40180.2|40140.2|40195.2|40155.2|40200.2|40160.2|40180.2|40140.2|60
1621517820000|2021-05-20 13:37:00|40194.5|40154.5|40184.5|40144.5|40195.2|40155.2|40181|40141|40
1621517830000|2021-05-20 13:37:10|40188.7|40148.7|40183|40143|40190.2|40150.2|40174.5|40134.5|37
1621517840000|2021-05-20 13:37:20|40178.7|40138.7|40188|40148|40188|40148|40169.5|40129.5|30
1621517850000|2021-05-20 13:37:30|40183|40143|40174.5|40134.5|40183|40143|40173.7|40133.7|13
1621517860000|2021-05-20 13:37:40|40170.2|40130.2|40154.5|40114.5|40170.2|40130.2|40150.2|40110.2|9
1621517870000|2021-05-20 13:37:50|40150.2|40110.2|40148.7|40108.7|40158|40118|40148.7|40108.7|4
1621517880000|2021-05-20 13:38:00|40143.7|40103.7|40135.2|40095.2|40143.7|40103.7|40134.5|40094.5|16
1621517890000|2021-05-20 13:38:10|40140.2|40100.2|40125.2|40085.2|40140.2|40100.2|40125.2|40085.2|14
1621517900000|2021-05-20 13:38:20|40126|40086|40100.2|40060.2|40126|40086|40100.2|40060.2|115
1621517910000|2021-05-20 13:38:30|40110.2|40070.2|40130.2|40090.2|40130.2|40090.2|40106|40066|86
1621517920000|2021-05-20 13:38:40|40125.2|40085.2|40125.2|40085.2|40130.2|40090.2|40125.2|40085.2|12
1621517930000|2021-05-20 13:38:50|40121|40081|40119.5|40079.5|40121|40081|40111.7|40071.7|12
1621517940000|2021-05-20 13:39:00|40114.5|40074.5|40099.5|40059.5|40114.5|40074.5|40099.5|40059.5|39
1621517950000|2021-05-20 13:39:10|40103.7|40063.7|40108.7|40068.7|40108.7|40068.7|40103.7|40063.7|43
1621517960000|2021-05-20 13:39:20|40109.5|40069.5|40128.7|40088.7|40145.7|40105.7|40109.5|40069.5|41
1621517970000|2021-05-20 13:39:30|40124.5|40084.5|40108.7|40068.7|40128.7|40088.7|40098.7|40058.7|40
1621517980000|2021-05-20 13:39:40|40118.7|40078.7|40128.7|40088.7|40128.7|40088.7|40114.5|40074.5|28
1621517990000|2021-05-20 13:39:50|40124.5|40084.5|40114.5|40074.5|40128.7|40088.7|40114.5|40074.5|62
1621518000000|2021-05-20 13:40:00|40113.7|40073.7|40099.5|40059.5|40113.7|40073.7|40099.5|40059.5|10
1621518010000|2021-05-20 13:40:10|40098.7|40058.7|40118|40078|40118|40078|40098.7|40058.7|31
1621518020000|2021-05-20 13:40:20|||||||||21
1621518030000|2021-05-20 13:40:30|40098.7|40058.7|40098.7|40058.7|40108.7|40068.7|40098.7|40058.7|16
1621518040000|2021-05-20 13:40:40|40098|40058|40117.2|40077.2|40117.2|40077.2|40097.2|40057.2|48
1621518050000|2021-05-20 13:40:50|40113|40073|40098|40058|40117.2|40077.2|40098|40058|21
1621518060000|2021-05-20 13:41:00|40098.7|40058.7|40113|40073|40118|40078|40098|40058|37
1621518070000|2021-05-20 13:41:10|40108.7|40068.7|40121.5|40081.5|40126.5|40086.5|40108|40068|50
1621518080000|2021-05-20 13:41:20|40117.2|40077.2|40118|40078|40136.5|40096.5|40117.2|40077.2|43
1621518090000|2021-05-20 13:41:30|40117.2|40077.2|40131.5|40091.5|40137.2|40097.2|40107.2|40067.2|20
1621518100000|2021-05-20 13:41:40|40132.2|40092.2|40162.2|40122.2|40167.2|40127.2|40132.2|40092.2|44
1621518110000|2021-05-20 13:41:50|40166.5|40126.5|40137.2|40097.2|40167.2|40127.2|40137.2|40097.2|10
1621518120000|2021-05-20 13:42:00|40132.2|40092.2|40117.2|40077.2|40136.5|40096.5|40117.2|40077.2|25
1621518130000|2021-05-20 13:42:10|40113|40073|40113|40073|40117.2|40077.2|40112.2|40072.2|21
1621518140000|2021-05-20 13:42:20|40117.2|40077.2|40107.2|40067.2|40117.2|40077.2|40107.2|40067.2|3
1621518150000|2021-05-20 13:42:30|40117.2|40077.2|40107.2|40067.2|40117.2|40077.2|40107.2|40067.2|9
1621518160000|2021-05-20 13:42:40|40112.2|40072.2|40107.2|40067.2|40112.2|40072.2|40107.2|40067.2|11
1621518170000|2021-05-20 13:42:50|40117.2|40077.2|40107.2|40067.2|40118|40078|40107.2|40067.2|8
1621518180000|2021-05-20 13:43:00|40113|40073|40117.2|40077.2|40123|40083|40112.2|40072.2|20
1621518190000|2021-05-20 13:43:10|40125.7|40085.7|40133|40093|40133|40093|40117.2|40077.2|30
1621518200000|2021-05-20 13:43:20|40137.2|40097.2|40137.2|40097.2|40142.2|40102.2|40132.9|40092.9|8
1621518210000|2021-05-20 13:43:30|40137.9|40097.9|40147.2|40107.2|40147.2|40107.2|40137.2|40097.2|10
1621518220000|2021-05-20 13:43:40|40152.9|40112.9|40157.9|40117.9|40157.9|40117.9|40152.2|40112.2|18
1621518230000|2021-05-20 13:43:50|40157.2|40117.2|40142.9|40102.9|40157.2|40117.2|40137.2|40097.2|14
1621518240000|2021-05-20 13:44:00|40145.7|40105.7|40142.9|40102.9|40147.2|40107.2|40137.2|40097.2|11
1621518250000|2021-05-20 13:44:10|40142.2|40102.2|40152.2|40112.2|40157.2|40117.2|40137.2|40097.2|10
1621518260000|2021-05-20 13:44:20|40157.2|40117.2|40157.2|40117.2|40157.2|40117.2|40147.2|40107.2|9
1621518270000|2021-05-20 13:44:30|40152.9|40112.9|40147.2|40107.2|40152.9|40112.9|40147.2|40107.2|1
1621518280000|2021-05-20 13:44:40|40152.2|40112.2|40147.2|40107.2|40156.4|40116.4|40147.2|40107.2|7
1621518290000|2021-05-20 13:44:50|40157.2|40117.2|40152.2|40112.2|40157.2|40117.2|40147.2|40107.2|13
1621518300000|2021-05-20 13:45:00|40157.2|40117.2|40117.2|40077.2|40157.2|40117.2|40117.2|40077.2|29
1621518310000|2021-05-20 13:45:10|40127.2|40087.2|40117.2|40077.2|40127.2|40087.2|40117.2|40077.2|44
1621518330000|2021-05-20 13:45:30|40112.9|40072.9|40117.2|40077.2|40117.2|40077.2|40112.9|40072.9|9
1621518340000|2021-05-20 13:45:40|40107.2|40067.2|40107.2|40067.2|40107.2|40067.2|40107.2|40067.2|9
1621518350000|2021-05-20 13:45:50|40115.7|40075.7|40122.2|40082.2|40127.2|40087.2|40115.7|40075.7|28
1621518360000|2021-05-20 13:46:00|40117.2|40077.2|40117.2|40077.2|40127.2|40087.2|40117.2|40077.2|15
1621518380000|2021-05-20 13:46:20|||||||||2
1621518390000|2021-05-20 13:46:30|||||||||12
1621518400000|2021-05-20 13:46:40|||||||||2
1621518410000|2021-05-20 13:46:50|40122.9|40082.9|40117.2|40077.2|40122.9|40082.9|40117.2|40077.2|6
1621518420000|2021-05-20 13:47:00|40116.4|40076.4|40097.2|40057.2|40116.4|40076.4|40097.2|40057.2|14
1621518430000|2021-05-20 13:47:10|40106.4|40066.4|40097.2|40057.2|40106.4|40066.4|40097.2|40057.2|8
1621518440000|2021-05-20 13:47:20|40106.4|40066.4|40116.4|40076.4|40116.4|40076.4|40096.4|40056.4|39
1621518450000|2021-05-20 13:47:30|40115.7|40075.7|40121.4|40081.4|40125.7|40085.7|40105.7|40065.7|42
1621518460000|2021-05-20 13:47:40|40125.7|40085.7|40135.7|40095.7|40135.7|40095.7|40121.4|40081.4|20
1621518470000|2021-05-20 13:47:50|40131.4|40091.4|40135.7|40095.7|40136.4|40096.4|40126.4|40086.4|4
1621518480000|2021-05-20 13:48:00|40131.4|40091.4|40136.4|40096.4|40136.4|40096.4|40126.4|40086.4|6
1621518490000|2021-05-20 13:48:10|40141.4|40101.4|40151.4|40111.4|40155.7|40115.7|40136.4|40096.4|28
1621518500000|2021-05-20 13:48:20|40155.7|40115.7|40165.7|40125.7|40166.4|40126.4|40155.7|40115.7|22
1621518510000|2021-05-20 13:48:30|40166.4|40126.4|40171.4|40131.4|40174.9|40134.9|40165.7|40125.7|11
1621518520000|2021-05-20 13:48:40|40175.7|40135.7|40162.2|40122.2|40177.2|40137.2|40162.2|40122.2|29
1621518530000|2021-05-20 13:48:50|40162.9|40122.9|40157.2|40117.2|40162.9|40122.9|40157.2|40117.2|25
1621518540000|2021-05-20 13:49:00|40156.4|40116.4|40147.2|40107.2|40157.2|40117.2|40137.9|40097.9|22
1621518550000|2021-05-20 13:49:10|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|40137.2|40097.2|8
1621518560000|2021-05-20 13:49:20|40152.9|40112.9|40152.9|40112.9|40157.2|40117.2|40152.9|40112.9|8
1621518570000|2021-05-20 13:49:30|40157.2|40117.2|40167.2|40127.2|40167.2|40127.2|40152.9|40112.9|3
1621518580000|2021-05-20 13:49:40|40162.9|40122.9|40157.9|40117.9|40167.2|40127.2|40157.2|40117.2|8
1621518590000|2021-05-20 13:49:50|40162.9|40122.9|40157.9|40117.9|40167.2|40127.2|40157.9|40117.9|15
1621518600000|2021-05-20 13:50:00|40157.2|40117.2|40147.9|40107.9|40157.2|40117.2|40147.9|40107.9|23
1621518610000|2021-05-20 13:50:10|40157.9|40117.9|40147.9|40107.9|40167.2|40127.2|40147.9|40107.9|13
1621518620000|2021-05-20 13:50:20|40144.4|40104.4|40148.7|40108.7|40148.7|40108.7|40144.4|40104.4|5
1621518630000|2021-05-20 13:50:30|40158.7|40118.7|40197.9|40157.9|40197.9|40157.9|40158.7|40118.7|38
1621518640000|2021-05-20 13:50:40|40197.2|40157.2|40178.7|40138.7|40197.2|40157.2|40178.7|40138.7|67
1621518650000|2021-05-20 13:50:50|40182.9|40142.9|40173.7|40133.7|40192.9|40152.9|40173.7|40133.7|4
1621518660000|2021-05-20 13:51:00|40169.4|40129.4|40128.7|40088.7|40169.4|40129.4|40128.7|40088.7|36
1621518670000|2021-05-20 13:51:10|40124.4|40084.4|40128.7|40088.7|40128.7|40088.7|40124.4|40084.4|9
1621518680000|2021-05-20 13:51:20|40123.7|40083.7|40124.4|40084.4|40124.4|40084.4|40123.7|40083.7|7
1621518690000|2021-05-20 13:51:30|40128.7|40088.7|40143.7|40103.7|40143.7|40103.7|40124.4|40084.4|49
1621518700000|2021-05-20 13:51:40|40139.4|40099.4|40134.4|40094.4|40139.4|40099.4|40128.7|40088.7|10
1621518710000|2021-05-20 13:51:50|40138.7|40098.7|40144.4|40104.4|40148.7|40108.7|40134.4|40094.4|24
1621518720000|2021-05-20 13:52:00|40149.4|40109.4|40124.4|40084.4|40158.7|40118.7|40124.4|40084.4|30
1621518730000|2021-05-20 13:52:10|40128.7|40088.7|40133.7|40093.7|40138.7|40098.7|40124.4|40084.4|38
1621518740000|2021-05-20 13:52:20|40128.7|40088.7|40154.4|40114.4|40158.7|40118.7|40128.7|40088.7|9
1621518750000|2021-05-20 13:52:30|40153.7|40113.7|40143.7|40103.7|40153.7|40113.7|40138.7|40098.7|4
1621518760000|2021-05-20 13:52:40|40148.7|40108.7|40148.7|40108.7|40153.7|40113.7|40138.7|40098.7|24
1621518770000|2021-05-20 13:52:50|40144.4|40104.4|40143.7|40103.7|40144.4|40104.4|40138.7|40098.7|4
1621518780000|2021-05-20 13:53:00|40138.7|40098.7|40138.7|40098.7|40143.7|40103.7|40128.7|40088.7|8
1621518790000|2021-05-20 13:53:10|40133.7|40093.7|40133.7|40093.7|40133.7|40093.7|40133.7|40093.7|13
1621518800000|2021-05-20 13:53:20|40128.7|40088.7|40134.4|40094.4|40139.4|40099.4|40128.7|40088.7|7
1621518810000|2021-05-20 13:53:30|40138.7|40098.7|40139.4|40099.4|40139.4|40099.4|40138.7|40098.7|2
1621518820000|2021-05-20 13:53:40|40143.7|40103.7|40130.2|40090.2|40149.4|40109.4|40130.2|40090.2|48
1621518830000|2021-05-20 13:53:50|40120.2|40080.2|40144.4|40104.4|40148.7|40108.7|40120.2|40080.2|49
1621518840000|2021-05-20 13:54:00|40139.4|40099.4|40128.7|40088.7|40139.4|40099.4|40128.7|40088.7|33
1621518850000|2021-05-20 13:54:10|40120.2|40080.2|40120.2|40080.2|40129.4|40089.4|40119.4|40079.4|10
1621518860000|2021-05-20 13:54:20|40119.4|40079.4|40130.2|40090.2|40134.4|40094.4|40119.4|40079.4|61
1621518870000|2021-05-20 13:54:30|40129.4|40089.4|40149.4|40109.4|40149.4|40109.4|40129.4|40089.4|24
1621518880000|2021-05-20 13:54:40|40148.7|40108.7|40138.7|40098.7|40148.7|40108.7|40138.7|40098.7|27
1621518890000|2021-05-20 13:54:50|40132.9|40092.9|40128.7|40088.7|40133.7|40093.7|40128.7|40088.7|5
1621518900000|2021-05-20 13:55:00|40137.9|40097.9|40124.4|40084.4|40137.9|40097.9|40119.4|40079.4|23
1621518910000|2021-05-20 13:55:10|40128.7|40088.7|40128.7|40088.7|40132.9|40092.9|40124.4|40084.4|8
1621518920000|2021-05-20 13:55:20|40137.2|40097.2|40119.4|40079.4|40138.7|40098.7|40119.4|40079.4|35
1621518930000|2021-05-20 13:55:30|40128.7|40088.7|40128.7|40088.7|40128.7|40088.7|40128.7|40088.7|16
1621518940000|2021-05-20 13:55:40|40129.4|40089.4|40128.7|40088.7|40134.4|40094.4|40128.7|40088.7|9
1621518950000|2021-05-20 13:55:50|40129.4|40089.4|40128.7|40088.7|40129.4|40089.4|40128.7|40088.7|3
1621518960000|2021-05-20 13:56:00|40119.4|40079.4|40128.7|40088.7|40128.7|40088.7|40119.4|40079.4|7
1621518970000|2021-05-20 13:56:10|40124.4|40084.4|40124.4|40084.4|40128.7|40088.7|40119.4|40079.4|7
1621518980000|2021-05-20 13:56:20|40128.7|40088.7|40128.7|40088.7|40128.7|40088.7|40119.4|40079.4|1
1621518990000|2021-05-20 13:56:30|40129.4|40089.4|40128.7|40088.7|40129.4|40089.4|40128.7|40088.7|13
1621519000000|2021-05-20 13:56:40|40123.7|40083.7|40128.7|40088.7|40129.4|40089.4|40123.7|40083.7|5
1621519010000|2021-05-20 13:56:50|40124.4|40084.4|40128.7|40088.7|40129.4|40089.4|40124.4|40084.4|4
1621519020000|2021-05-20 13:57:00|40134.4|40094.4|40129.4|40089.4|40138.7|40098.7|40129.4|40089.4|14
1621519030000|2021-05-20 13:57:10|40134.4|40094.4|40134.4|40094.4|40138.7|40098.7|40130.2|40090.2|9
1621519040000|2021-05-20 13:57:20|40130.2|40090.2|40128.7|40088.7|40134.4|40094.4|40124.4|40084.4|7
1621519050000|2021-05-20 13:57:30|40129.4|40089.4|40119.4|40079.4|40129.4|40089.4|40119.4|40079.4|9
1621519060000|2021-05-20 13:57:40|40115.9|40075.9|40120.2|40080.2|40120.2|40080.2|40110.9|40070.9|11
1621519070000|2021-05-20 13:57:50|40115.2|40075.2|40120.2|40080.2|40120.2|40080.2|40115.2|40075.2|3
1621519080000|2021-05-20 13:58:00|40119.4|40079.4|40119.4|40079.4|40120.2|40080.2|40119.4|40079.4|7
1621519090000|2021-05-20 13:58:10|40120.2|40080.2|40129.4|40089.4|40129.4|40089.4|40120.2|40080.2|21
1621519100000|2021-05-20 13:58:20|40140.2|40100.2|40140.2|40100.2|40140.2|40100.2|40140.2|40100.2|9
1621519110000|2021-05-20 13:58:30|40135.9|40095.9|40135.9|40095.9|40135.9|40095.9|40130.2|40090.2|2
1621519120000|2021-05-20 13:58:40|40135.2|40095.2|40144.4|40104.4|40145.2|40105.2|40135.2|40095.2|10
1621519130000|2021-05-20 13:58:50|40140.2|40100.2|40150.2|40110.2|40150.2|40110.2|40140.2|40100.2|18
1621519140000|2021-05-20 13:59:00|40149.4|40109.4|40160.2|40120.2|40160.2|40120.2|40149.4|40109.4|5
1621519150000|2021-05-20 13:59:10|||||||||1
1621519160000|2021-05-20 13:59:20|40159.4|40119.4|40140.2|40100.2|40159.4|40119.4|40140.2|40100.2|2
1621519170000|2021-05-20 13:59:30|40144.4|40104.4|40139.4|40099.4|40150.2|40110.2|40139.4|40099.4|3
1621519180000|2021-05-20 13:59:40|40140.2|40100.2|40140.2|40100.2|40140.2|40100.2|40130.9|40090.9|1
1621519190000|2021-05-20 13:59:50|40135.2|40095.2|40140.2|40100.2|40140.9|40100.9|40135.2|40095.2|7
1621519200000|2021-05-20 14:00:00|40135.9|40095.9|40120.2|40080.2|40135.9|40095.9|40120.2|40080.2|65
1621519210000|2021-05-20 14:00:10|40125.9|40085.9|40110.9|40070.9|40125.9|40085.9|40110.9|40070.9|35
1621519220000|2021-05-20 14:00:20|40119.4|40079.4|40120.2|40080.2|40120.2|40080.2|40119.4|40079.4|66
1621519230000|2021-05-20 14:00:30|40115.9|40075.9|40120.2|40080.2|40130.9|40090.9|40110.9|40070.9|63
1621519240000|2021-05-20 14:00:40|40121.7|40081.7|40130.2|40090.2|40130.2|40090.2|40120.2|40080.2|18
1621519250000|2021-05-20 14:00:50|40140.2|40100.2|40145.2|40105.2|40149.4|40109.4|40140.2|40100.2|7
1621519260000|2021-05-20 14:01:00|40140.9|40100.9|40140.2|40100.2|40140.9|40100.9|40130.9|40090.9|7
1621519270000|2021-05-20 14:01:10|40135.9|40095.9|40125.9|40085.9|40135.9|40095.9|40120.2|40080.2|4
1621519280000|2021-05-20 14:01:20|40121.7|40081.7|40130.2|40090.2|40130.2|40090.2|40120.9|40080.9|2
1621519290000|2021-05-20 14:01:30|40125.9|40085.9|40120.2|40080.2|40125.9|40085.9|40120.2|40080.2|6
1621519300000|2021-05-20 14:01:40|40115.9|40075.9|40120.2|40080.2|40120.2|40080.2|40115.9|40075.9|1
1621519310000|2021-05-20 14:01:50|40115.9|40075.9|40125.9|40085.9|40125.9|40085.9|40115.9|40075.9|14
1621519320000|2021-05-20 14:02:00|40130.2|40090.2|40120.2|40080.2|40130.2|40090.2|40115.9|40075.9|3
1621519330000|2021-05-20 14:02:10|40120.9|40080.9|40130.9|40090.9|40139.4|40099.4|40120.9|40080.9|15
1621519340000|2021-05-20 14:02:20|40130.2|40090.2|40125.9|40085.9|40130.2|40090.2|40125.9|40085.9|3
1621519350000|2021-05-20 14:02:30|||||||||4
1621519360000|2021-05-20 14:02:40|40120.9|40080.9|40125.2|40085.2|40125.9|40085.9|40120.9|40080.9|8
1621519370000|2021-05-20 14:02:50|40125.9|40085.9|40125.9|40085.9|40130.9|40090.9|40121.7|40081.7|9
1621519380000|2021-05-20 14:03:00|||||||||1
1621519390000|2021-05-20 14:03:10|40120.9|40080.9|40125.9|40085.9|40125.9|40085.9|40120.9|40080.9|11
1621519400000|2021-05-20 14:03:20|40130.2|40090.2|40130.9|40090.9|40140.2|40100.2|40130.2|40090.2|6
1621519410000|2021-05-20 14:03:30|40130.2|40090.2|40125.9|40085.9|40130.9|40090.9|40125.9|40085.9|5
1621519420000|2021-05-20 14:03:40|40130.2|40090.2|40125.9|40085.9|40135.9|40095.9|40125.9|40085.9|10
1621519430000|2021-05-20 14:03:50|40130.2|40090.2|40130.9|40090.9|40130.9|40090.9|40130.2|40090.2|20
1621519440000|2021-05-20 14:04:00|40129.4|40089.4|40130.9|40090.9|40130.9|40090.9|40129.4|40089.4|12
1621519450000|2021-05-20 14:04:10|40135.9|40095.9|40140.9|40100.9|40140.9|40100.9|40135.9|40095.9|2
1621519460000|2021-05-20 14:04:20|40135.9|40095.9|40140.9|40100.9|40140.9|40100.9|40135.9|40095.9|6
1621519470000|2021-05-20 14:04:30|40135.9|40095.9|40127.4|40087.4|40135.9|40095.9|40121.7|40081.7|26
1621519480000|2021-05-20 14:04:40|40126.7|40086.7|40121.7|40081.7|40126.7|40086.7|40121.7|40081.7|3
1621519490000|2021-05-20 14:04:50|40120.9|40080.9|40112.4|40072.4|40120.9|40080.9|40112.4|40072.4|10
1621519500000|2021-05-20 14:05:00|40111.7|40071.7|40111.7|40071.7|40115.9|40075.9|40111.7|40071.7|9
1621519510000|2021-05-20 14:05:10|40110.9|40070.9|40111.7|40071.7|40111.7|40071.7|40110.9|40070.9|2
1621519520000|2021-05-20 14:05:20|40110.9|40070.9|40111.7|40071.7|40111.7|40071.7|40110.9|40070.9|14
1621519530000|2021-05-20 14:05:30|40110.9|40070.9|40111.7|40071.7|40111.7|40071.7|40110.9|40070.9|0
1621519540000|2021-05-20 14:05:40|40115.9|40075.9|40115.9|40075.9|40115.9|40075.9|40111.7|40071.7|16
1621519550000|2021-05-20 14:05:50|40111.7|40071.7|40111.7|40071.7|40120.9|40080.9|40111.7|40071.7|3
1621519560000|2021-05-20 14:06:00|40110.9|40070.9|40120.9|40080.9|40121.7|40081.7|40110.9|40070.9|9
1621519570000|2021-05-20 14:06:10|40115.9|40075.9|40115.9|40075.9|40120.9|40080.9|40115.9|40075.9|5
1621519580000|2021-05-20 14:06:20|40120.9|40080.9|40115.9|40075.9|40120.9|40080.9|40111.7|40071.7|11
1621519590000|2021-05-20 14:06:30|40120.9|40080.9|40115.9|40075.9|40120.9|40080.9|40115.9|40075.9|4
1621519600000|2021-05-20 14:06:40|40120.1|40080.1|40111.7|40071.7|40120.9|40080.9|40111.7|40071.7|3
1621519610000|2021-05-20 14:06:50|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|8
1621519620000|2021-05-20 14:07:00|40110.9|40070.9|40111.6|40071.6|40111.6|40071.6|40110.9|40070.9|5
1621519630000|2021-05-20 14:07:10|40110.9|40070.9|40115.9|40075.9|40115.9|40075.9|40110.9|40070.9|7
1621519640000|2021-05-20 14:07:20|40120.1|40080.1|40145.1|40105.1|40145.1|40105.1|40120.1|40080.1|65
1621519650000|2021-05-20 14:07:30|40145.9|40105.9|40150.9|40110.9|40150.9|40110.9|40140.9|40100.9|3
1621519660000|2021-05-20 14:07:40|40150.1|40110.1|40150.1|40110.1|40150.9|40110.9|40150.1|40110.1|10
1621519670000|2021-05-20 14:07:50|40155.1|40115.1|40160.1|40120.1|40160.1|40120.1|40150.9|40110.9|20
1621519680000|2021-05-20 14:08:00|40160.9|40120.9|40160.1|40120.1|40170.1|40130.1|40160.1|40120.1|45
1621519690000|2021-05-20 14:08:10|40150.1|40110.1|40160.1|40120.1|40160.1|40120.1|40150.1|40110.1|7
1621519700000|2021-05-20 14:08:20|40155.9|40115.9|40150.1|40110.1|40155.9|40115.9|40150.1|40110.1|7
1621519710000|2021-05-20 14:08:30|40145.1|40105.1|40150.1|40110.1|40150.1|40110.1|40145.1|40105.1|12
1621519720000|2021-05-20 14:08:40|40145.9|40105.9|40140.1|40100.1|40145.9|40105.9|40140.1|40100.1|2
1621519730000|2021-05-20 14:08:50|40145.9|40105.9|40140.9|40100.9|40145.9|40105.9|40140.9|40100.9|3
1621519740000|2021-05-20 14:09:00|40140.1|40100.1|40145.9|40105.9|40150.1|40110.1|40140.1|40100.1|5
1621519750000|2021-05-20 14:09:10|40140.9|40100.9|40145.9|40105.9|40145.9|40105.9|40140.1|40100.1|1
1621519760000|2021-05-20 14:09:20|||||||||1
1621519770000|2021-05-20 14:09:30|40150.1|40110.1|40150.1|40110.1|40150.1|40110.1|40145.9|40105.9|1
1621519780000|2021-05-20 14:09:40|||||||||2
1621519790000|2021-05-20 14:09:50|40150.9|40110.9|40144.4|40104.4|40150.9|40110.9|40140.1|40100.1|13
1621519800000|2021-05-20 14:10:00|40145.1|40105.1|40120.9|40080.9|40145.1|40105.1|40120.9|40080.9|4
1621519810000|2021-05-20 14:10:10|40125.9|40085.9|40130.9|40090.9|40130.9|40090.9|40120.9|40080.9|3
1621519820000|2021-05-20 14:10:20|40131.6|40091.6|40135.9|40095.9|40135.9|40095.9|40121.6|40081.6|34
1621519830000|2021-05-20 14:10:30|40136.6|40096.6|40140.9|40100.9|40141.6|40101.6|40135.9|40095.9|0
1621519840000|2021-05-20 14:10:40|40137.4|40097.4|40131.6|40091.6|40137.4|40097.4|40131.6|40091.6|16
1621519850000|2021-05-20 14:10:50|40137.4|40097.4|40131.6|40091.6|40137.4|40097.4|40131.6|40091.6|12
1621519860000|2021-05-20 14:11:00|40136.6|40096.6|40141.6|40101.6|40141.6|40101.6|40136.6|40096.6|4
1621519870000|2021-05-20 14:11:10|40136.6|40096.6|40141.6|40101.6|40141.6|40101.6|40136.6|40096.6|1
1621519880000|2021-05-20 14:11:20|40131.6|40091.6|40131.6|40091.6|40131.6|40091.6|40130.9|40090.9|3
1621519890000|2021-05-20 14:11:30|40130.9|40090.9|40130.1|40090.1|40131.6|40091.6|40130.1|40090.1|22
1621519900000|2021-05-20 14:11:40|40130.9|40090.9|40130.9|40090.9|40131.6|40091.6|40130.1|40090.1|1
1621519910000|2021-05-20 14:11:50|40135.9|40095.9|40136.6|40096.6|40140.9|40100.9|40130.9|40090.9|16
1621519920000|2021-05-20 14:12:00|40135.9|40095.9|40135.9|40095.9|40140.9|40100.9|40130.9|40090.9|2
1621519930000|2021-05-20 14:12:10|40130.9|40090.9|40131.6|40091.6|40135.9|40095.9|40130.9|40090.9|8
1621519940000|2021-05-20 14:12:20|40130.9|40090.9|40132.4|40092.4|40132.4|40092.4|40130.9|40090.9|12
1621519950000|2021-05-20 14:12:30|40131.6|40091.6|40131.6|40091.6|40131.6|40091.6|40130.9|40090.9|1
1621519960000|2021-05-20 14:12:40|40126.6|40086.6|40121.6|40081.6|40126.6|40086.6|40121.6|40081.6|4
1621519970000|2021-05-20 14:12:50|||||||||11
1621519980000|2021-05-20 14:13:00|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|11
1621519990000|2021-05-20 14:13:10|40121.6|40081.6|40131.6|40091.6|40135.9|40095.9|40121.6|40081.6|21
1621520000000|2021-05-20 14:13:20|||||||||5
1621520010000|2021-05-20 14:13:30|40123.1|40083.1|40131.6|40091.6|40131.6|40091.6|40123.1|40083.1|49
1621520020000|2021-05-20 14:13:40|40135.9|40095.9|40126.6|40086.6|40135.9|40095.9|40121.6|40081.6|34
1621520030000|2021-05-20 14:13:50|40122.4|40082.4|40121.6|40081.6|40122.4|40082.4|40121.6|40081.6|6
1621520040000|2021-05-20 14:14:00|40111.6|40071.6|40120.9|40080.9|40120.9|40080.9|40110.9|40070.9|20
1621520050000|2021-05-20 14:14:10|40116.6|40076.6|40112.4|40072.4|40122.4|40082.4|40112.4|40072.4|4
1621520060000|2021-05-20 14:14:20|40111.6|40071.6|40111.6|40071.6|40116.6|40076.6|40111.6|40071.6|15
1621520070000|2021-05-20 14:14:30|40117.4|40077.4|40116.6|40076.6|40117.4|40077.4|40112.4|40072.4|15
1621520080000|2021-05-20 14:14:40|40112.4|40072.4|40121.6|40081.6|40121.6|40081.6|40112.4|40072.4|16
1621520090000|2021-05-20 14:14:50|40115.9|40075.9|40111.6|40071.6|40116.6|40076.6|40106.6|40066.6|57
1621520100000|2021-05-20 14:15:00|40102.4|40062.4|40102.4|40062.4|40106.6|40066.6|40102.4|40062.4|20
1621520110000|2021-05-20 14:15:10|||||||||4
1621520120000|2021-05-20 14:15:20|||||||||10
1621520130000|2021-05-20 14:15:30|40100.9|40060.9|40101.6|40061.6|40111.6|40071.6|40100.9|40060.9|92
1621520140000|2021-05-20 14:15:40|40105.1|40065.1|40105.9|40065.9|40110.9|40070.9|40102.4|40062.4|179
1621520150000|2021-05-20 14:15:50|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|40100.9|40060.9|14
1621520160000|2021-05-20 14:16:00|40100.9|40060.9|40101.6|40061.6|40101.6|40061.6|40100.9|40060.9|30
1621520170000|2021-05-20 14:16:10|40100.9|40060.9|40101.6|40061.6|40110.9|40070.9|40100.9|40060.9|112
1621520180000|2021-05-20 14:16:20|40107.4|40067.4|40101.6|40061.6|40112.4|40072.4|40101.6|40061.6|41
1621520190000|2021-05-20 14:16:30|40110.9|40070.9|40101.6|40061.6|40110.9|40070.9|40101.6|40061.6|57
1621520200000|2021-05-20 14:16:40|40110.1|40070.1|40110.9|40070.9|40111.6|40071.6|40101.6|40061.6|26
1621520210000|2021-05-20 14:16:50|40106.6|40066.6|40111.6|40071.6|40111.6|40071.6|40101.6|40061.6|10
1621520220000|2021-05-20 14:17:00|40101.6|40061.6|40101.6|40061.6|40105.9|40065.9|40100.9|40060.9|88
1621520230000|2021-05-20 14:17:10|40102.4|40062.4|40111.6|40071.6|40111.6|40071.6|40101.6|40061.6|10
1621520240000|2021-05-20 14:17:20|40106.6|40066.6|40101.6|40061.6|40106.6|40066.6|40101.6|40061.6|4
1621520270000|2021-05-20 14:17:50|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|6
1621520280000|2021-05-20 14:18:00|40105.9|40065.9|40105.9|40065.9|40111.6|40071.6|40101.6|40061.6|21
1621520290000|2021-05-20 14:18:10|40101.6|40061.6|40105.9|40065.9|40111.6|40071.6|40101.6|40061.6|16
1621520300000|2021-05-20 14:18:20|40101.6|40061.6|40121.6|40081.6|40121.6|40081.6|40101.6|40061.6|9
1621520310000|2021-05-20 14:18:30|40113.1|40073.1|40111.6|40071.6|40113.1|40073.1|40111.6|40071.6|6
1621520330000|2021-05-20 14:18:50|40107.4|40067.4|40111.6|40071.6|40111.6|40071.6|40107.4|40067.4|5
1621520340000|2021-05-20 14:19:00|40107.4|40067.4|40121.6|40081.6|40121.6|40081.6|40107.4|40067.4|15
1621520350000|2021-05-20 14:19:10|40117.4|40077.4|40116.6|40076.6|40117.4|40077.4|40111.6|40071.6|3
1621520360000|2021-05-20 14:19:20|40112.4|40072.4|40121.6|40081.6|40121.6|40081.6|40111.6|40071.6|2
1621520370000|2021-05-20 14:19:30|40120.9|40080.9|40116.6|40076.6|40121.6|40081.6|40116.6|40076.6|3
1621520380000|2021-05-20 14:19:40|40111.6|40071.6|40115.9|40075.9|40115.9|40075.9|40111.6|40071.6|24
1621520390000|2021-05-20 14:19:50|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|2
1621520400000|2021-05-20 14:20:00|40112.4|40072.4|40121.6|40081.6|40121.6|40081.6|40112.4|40072.4|16
1621520410000|2021-05-20 14:20:10|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|1
1621520420000|2021-05-20 14:20:20|40121.6|40081.6|40118.1|40078.1|40122.4|40082.4|40117.4|40077.4|20
1621520430000|2021-05-20 14:20:30|40112.4|40072.4|40118.1|40078.1|40122.4|40082.4|40112.4|40072.4|25
1621520440000|2021-05-20 14:20:40|40122.4|40082.4|40112.4|40072.4|40122.4|40082.4|40112.4|40072.4|5
1621520450000|2021-05-20 14:20:50|40113.1|40073.1|40123.1|40083.1|40123.1|40083.1|40113.1|40073.1|14
1621520460000|2021-05-20 14:21:00|40121.6|40081.6|40122.4|40082.4|40123.1|40083.1|40121.6|40081.6|0
1621520470000|2021-05-20 14:21:10|40121.6|40081.6|40117.4|40077.4|40122.4|40082.4|40117.4|40077.4|10
1621520480000|2021-05-20 14:21:20|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|2
1621520490000|2021-05-20 14:21:30|40118.1|40078.1|40117.4|40077.4|40118.1|40078.1|40117.4|40077.4|3
1621520500000|2021-05-20 14:21:40|40118.1|40078.1|40117.4|40077.4|40118.1|40078.1|40117.4|40077.4|0
1621520510000|2021-05-20 14:21:50|40121.6|40081.6|40123.1|40083.1|40123.1|40083.1|40117.4|40077.4|0
1621520520000|2021-05-20 14:22:00|40122.4|40082.4|40113.1|40073.1|40122.4|40082.4|40113.1|40073.1|1
1621520530000|2021-05-20 14:22:10|40113.9|40073.9|40113.1|40073.1|40113.9|40073.9|40113.1|40073.1|1
1621520540000|2021-05-20 14:22:20|||||||||1
1621520550000|2021-05-20 14:22:30|40123.1|40083.1|40113.1|40073.1|40123.1|40083.1|40113.1|40073.1|14
1621520570000|2021-05-20 14:22:50|40113.9|40073.9|40123.1|40083.1|40123.1|40083.1|40113.9|40073.9|5
1621520580000|2021-05-20 14:23:00|40128.9|40088.9|40128.1|40088.1|40133.1|40093.1|40123.9|40083.9|19
1621520590000|2021-05-20 14:23:10|40133.9|40093.9|40143.9|40103.9|40143.9|40103.9|40133.1|40093.1|8
1621520600000|2021-05-20 14:23:20|40143.1|40103.1|40143.1|40103.1|40153.1|40113.1|40143.1|40103.1|19
1621520610000|2021-05-20 14:23:30|40148.1|40108.1|40153.9|40113.9|40153.9|40113.9|40148.1|40108.1|13
1621520620000|2021-05-20 14:23:40|40158.1|40118.1|40153.1|40113.1|40163.1|40123.1|40153.1|40113.1|10
1621520630000|2021-05-20 14:23:50|40153.9|40113.9|40153.1|40113.1|40158.9|40118.9|40153.1|40113.1|19
1621520640000|2021-05-20 14:24:00|40148.9|40108.9|40139.6|40099.6|40153.1|40113.1|40136.1|40096.1|62
1621520650000|2021-05-20 14:24:10|40134.6|40094.6|40144.6|40104.6|40144.6|40104.6|40134.6|40094.6|5
1621520660000|2021-05-20 14:24:20|40138.9|40098.9|40144.6|40104.6|40144.6|40104.6|40138.9|40098.9|6
1621520670000|2021-05-20 14:24:30|40148.9|40108.9|40148.9|40108.9|40148.9|40108.9|40144.6|40104.6|7
1621520680000|2021-05-20 14:24:40|40144.6|40104.6|40148.9|40108.9|40154.6|40114.6|40144.6|40104.6|3
1621520690000|2021-05-20 14:24:50|40144.6|40104.6|40153.9|40113.9|40153.9|40113.9|40143.9|40103.9|1
1621520700000|2021-05-20 14:25:00|40154.6|40114.6|40154.6|40114.6|40154.6|40114.6|40154.6|40114.6|1
1621520710000|2021-05-20 14:25:10|40158.9|40118.9|40154.6|40114.6|40158.9|40118.9|40154.6|40114.6|7
1621520720000|2021-05-20 14:25:20|40150.4|40110.4|40148.9|40108.9|40150.4|40110.4|40148.9|40108.9|4
1621520730000|2021-05-20 14:25:30|40153.9|40113.9|40144.6|40104.6|40153.9|40113.9|40133.9|40093.9|13
1621520740000|2021-05-20 14:25:40|40139.6|40099.6|40139.6|40099.6|40139.6|40099.6|40139.6|40099.6|1
1621520750000|2021-05-20 14:25:50|40144.6|40104.6|40140.4|40100.4|40144.6|40104.6|40140.4|40100.4|0
1621520760000|2021-05-20 14:26:00|40144.6|40104.6|40154.6|40114.6|40154.6|40114.6|40139.6|40099.6|13
1621520770000|2021-05-20 14:26:10|40153.9|40113.9|40144.6|40104.6|40153.9|40113.9|40144.6|40104.6|8
1621520780000|2021-05-20 14:26:20|40145.4|40105.4|40154.6|40114.6|40154.6|40114.6|40144.6|40104.6|9
1621520790000|2021-05-20 14:26:30|40163.9|40123.9|40154.6|40114.6|40163.9|40123.9|40154.6|40114.6|17
1621520800000|2021-05-20 14:26:40|40163.9|40123.9|40159.6|40119.6|40173.9|40133.9|40159.6|40119.6|25
1621520810000|2021-05-20 14:26:50|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|1
1621520820000|2021-05-20 14:27:00|40159.6|40119.6|40153.9|40113.9|40163.1|40123.1|40153.9|40113.9|5
1621520830000|2021-05-20 14:27:10|40158.1|40118.1|40158.1|40118.1|40163.1|40123.1|40153.9|40113.9|3
1621520840000|2021-05-20 14:27:20|40153.9|40113.9|40162.4|40122.4|40162.4|40122.4|40153.9|40113.9|7
1621520850000|2021-05-20 14:27:30|40163.9|40123.9|40163.9|40123.9|40164.6|40124.6|40163.1|40123.1|2
1621520860000|2021-05-20 14:27:40|40164.6|40124.6|40153.9|40113.9|40164.6|40124.6|40153.9|40113.9|7
1621520870000|2021-05-20 14:27:50|40153.1|40113.1|40153.9|40113.9|40153.9|40113.9|40153.1|40113.1|8
1621520880000|2021-05-20 14:28:00|40164.6|40124.6|40168.9|40128.9|40174.6|40134.6|40164.6|40124.6|17
1621520890000|2021-05-20 14:28:10|40164.6|40124.6|40158.9|40118.9|40164.6|40124.6|40154.6|40114.6|10
1621520900000|2021-05-20 14:28:20|40163.1|40123.1|40159.6|40119.6|40164.6|40124.6|40154.6|40114.6|5
1621520910000|2021-05-20 14:28:30|40158.9|40118.9|40173.9|40133.9|40183.1|40143.1|40158.9|40118.9|48
1621520920000|2021-05-20 14:28:40|40169.6|40129.6|40173.9|40133.9|40173.9|40133.9|40168.9|40128.9|14
1621520930000|2021-05-20 14:28:50|||||||||2
1621520940000|2021-05-20 14:29:00|40169.6|40129.6|40174.6|40134.6|40174.6|40134.6|40164.6|40124.6|3
1621520950000|2021-05-20 14:29:10|40170.4|40130.4|40198.9|40158.9|40198.9|40158.9|40170.4|40130.4|21
1621520960000|2021-05-20 14:29:20|40203.9|40163.9|40214.6|40174.6|40214.6|40174.6|40203.9|40163.9|13
1621520970000|2021-05-20 14:29:30|40213.9|40173.9|40213.9|40173.9|40214.6|40174.6|40213.9|40173.9|0
1621520980000|2021-05-20 14:29:40|40219.6|40179.6|40218.9|40178.9|40224.6|40184.6|40214.6|40174.6|31
1621520990000|2021-05-20 14:29:50|40224.6|40184.6|40218.9|40178.9|40224.6|40184.6|40218.9|40178.9|3
1621521000000|2021-05-20 14:30:00|40214.6|40174.6|40218.9|40178.9|40223.1|40183.1|40214.6|40174.6|4
1621521010000|2021-05-20 14:30:10|40223.9|40183.9|40224.6|40184.6|40224.6|40184.6|40218.9|40178.9|3
1621521020000|2021-05-20 14:30:20|40218.9|40178.9|40224.6|40184.6|40224.6|40184.6|40218.9|40178.9|13
1621521030000|2021-05-20 14:30:30|40228.9|40188.9|40219.6|40179.6|40234.6|40194.6|40214.6|40174.6|24
1621521040000|2021-05-20 14:30:40|40224.6|40184.6|40230.4|40190.4|40234.6|40194.6|40219.6|40179.6|14
1621521050000|2021-05-20 14:30:50|40234.6|40194.6|40226.1|40186.1|40234.6|40194.6|40225.4|40185.4|32
1621521060000|2021-05-20 14:31:00|40225.4|40185.4|40220.4|40180.4|40234.6|40194.6|40214.6|40174.6|45
1621521070000|2021-05-20 14:31:10|40216.1|40176.1|40194.6|40154.6|40216.1|40176.1|40194.6|40154.6|11
1621521080000|2021-05-20 14:31:20|40184.6|40144.6|40180.4|40140.4|40184.6|40144.6|40178.9|40138.9|22
1621521090000|2021-05-20 14:31:30|40174.6|40134.6|40169.6|40129.6|40174.6|40134.6|40164.6|40124.6|10
1621521100000|2021-05-20 14:31:40|40164.6|40124.6|40173.9|40133.9|40173.9|40133.9|40164.6|40124.6|2
1621521110000|2021-05-20 14:31:50|40169.6|40129.6|40175.4|40135.4|40175.4|40135.4|40165.4|40125.4|3
1621521120000|2021-05-20 14:32:00|40174.6|40134.6|40176.1|40136.1|40180.4|40140.4|40174.6|40134.6|1
1621521130000|2021-05-20 14:32:10|40180.4|40140.4|40184.6|40144.6|40185.4|40145.4|40180.4|40140.4|4
1621521140000|2021-05-20 14:32:20|40174.6|40134.6|40174.6|40134.6|40174.6|40134.6|40174.6|40134.6|28
1621521150000|2021-05-20 14:32:30|40166.1|40126.1|40169.6|40129.6|40174.6|40134.6|40164.6|40124.6|21
1621521160000|2021-05-20 14:32:40|40164.6|40124.6|40170.4|40130.4|40174.6|40134.6|40164.6|40124.6|8
1621521170000|2021-05-20 14:32:50|40174.6|40134.6|40164.6|40124.6|40174.6|40134.6|40164.6|40124.6|8
1621521180000|2021-05-20 14:33:00|40163.9|40123.9|40174.6|40134.6|40174.6|40134.6|40163.9|40123.9|12
1621521190000|2021-05-20 14:33:10|||||||||32
1621521200000|2021-05-20 14:33:20|40179.6|40139.6|40174.6|40134.6|40179.6|40139.6|40174.6|40134.6|55
1621521210000|2021-05-20 14:33:30|40180.4|40140.4|40179.6|40139.6|40180.4|40140.4|40178.9|40138.9|4
1621521220000|2021-05-20 14:33:40|40178.9|40138.9|40203.9|40163.9|40203.9|40163.9|40178.9|40138.9|29
1621521230000|2021-05-20 14:33:50|40204.6|40164.6|40214.6|40174.6|40214.6|40174.6|40204.6|40164.6|3
1621521240000|2021-05-20 14:34:00|40209.6|40169.6|40218.9|40178.9|40220.4|40180.4|40209.6|40169.6|13
1621521250000|2021-05-20 14:34:10|40218.8|40178.8|40224.6|40184.6|40224.6|40184.6|40218.8|40178.8|9
1621521260000|2021-05-20 14:34:20|40220.4|40180.4|40224.6|40184.6|40224.6|40184.6|40220.4|40180.4|5
1621521270000|2021-05-20 14:34:30|40234.6|40194.6|40234.6|40194.6|40234.6|40194.6|40223.8|40183.8|32
1621521280000|2021-05-20 14:34:40|40225.4|40185.4|40234.6|40194.6|40234.6|40194.6|40225.4|40185.4|6
1621521290000|2021-05-20 14:34:50|40224.6|40184.6|40224.6|40184.6|40234.6|40194.6|40224.6|40184.6|21
1621521300000|2021-05-20 14:35:00|40223.1|40183.1|40214.6|40174.6|40223.1|40183.1|40204.6|40164.6|19
1621521310000|2021-05-20 14:35:10|40218.8|40178.8|40219.6|40179.6|40219.6|40179.6|40218.8|40178.8|7
1621521320000|2021-05-20 14:35:20|40224.6|40184.6|40209.6|40169.6|40225.4|40185.4|40209.6|40169.6|61
1621521330000|2021-05-20 14:35:30|40214.6|40174.6|40214.6|40174.6|40214.6|40174.6|40209.6|40169.6|3
1621521340000|2021-05-20 14:35:40|40219.6|40179.6|40218.8|40178.8|40219.6|40179.6|40214.6|40174.6|7
1621521350000|2021-05-20 14:35:50|40214.6|40174.6|40224.6|40184.6|40224.6|40184.6|40214.6|40174.6|1
1621521360000|2021-05-20 14:36:00|40219.6|40179.6|40208.8|40168.8|40219.6|40179.6|40208.8|40168.8|6
1621521370000|2021-05-20 14:36:10|40204.6|40164.6|40208.8|40168.8|40214.6|40174.6|40204.6|40164.6|4
1621521380000|2021-05-20 14:36:20|40209.6|40169.6|40214.6|40174.6|40214.6|40174.6|40209.6|40169.6|4
1621521390000|2021-05-20 14:36:30|40208.8|40168.8|40209.6|40169.6|40214.6|40174.6|40204.6|40164.6|4
1621521400000|2021-05-20 14:36:40|40208.8|40168.8|40209.6|40169.6|40213.8|40173.8|40208.8|40168.8|0
1621521410000|2021-05-20 14:36:50|40213.8|40173.8|40218.8|40178.8|40223.8|40183.8|40209.6|40169.6|13
1621521420000|2021-05-20 14:37:00|40219.6|40179.6|40223.8|40183.8|40224.6|40184.6|40214.6|40174.6|4
1621521430000|2021-05-20 14:37:10|40218.8|40178.8|40223.8|40183.8|40223.8|40183.8|40218.8|40178.8|3
1621521440000|2021-05-20 14:37:20|40232.3|40192.3|40232.3|40192.3|40232.3|40192.3|40232.3|40192.3|19
1621521450000|2021-05-20 14:37:30|40233.1|40193.1|40238.8|40198.8|40243.1|40203.1|40232.3|40192.3|15
1621521460000|2021-05-20 14:37:40|40234.6|40194.6|40243.1|40203.1|40243.1|40203.1|40234.6|40194.6|6
1621521470000|2021-05-20 14:37:50|||||||||18
1621521480000|2021-05-20 14:38:00|40237.3|40197.3|40233.1|40193.1|40237.3|40197.3|40228.8|40188.8|20
1621521490000|2021-05-20 14:38:10|40243.1|40203.1|40243.1|40203.1|40243.1|40203.1|40238.1|40198.1|13
1621521500000|2021-05-20 14:38:20|40242.3|40202.3|40242.3|40202.3|40242.3|40202.3|40242.3|40202.3|4
1621521510000|2021-05-20 14:38:30|40237.3|40197.3|40237.3|40197.3|40237.3|40197.3|40237.3|40197.3|15
1621521520000|2021-05-20 14:38:40|40233.1|40193.1|40237.3|40197.3|40238.1|40198.1|40233.1|40193.1|6
1621521530000|2021-05-20 14:38:50|40233.1|40193.1|40228.8|40188.8|40238.1|40198.1|40228.8|40188.8|7
1621521540000|2021-05-20 14:39:00|40223.1|40183.1|40223.1|40183.1|40223.1|40183.1|40223.1|40183.1|1
1621521550000|2021-05-20 14:39:10|40218.8|40178.8|40213.1|40173.1|40223.1|40183.1|40213.1|40173.1|15
1621521560000|2021-05-20 14:39:20|40208.8|40168.8|40183.1|40143.1|40208.8|40168.8|40183.1|40143.1|9
1621521570000|2021-05-20 14:39:30|40178.8|40138.8|40178.1|40138.1|40182.3|40142.3|40173.1|40133.1|13
1621521580000|2021-05-20 14:39:40|40173.8|40133.8|40183.1|40143.1|40183.1|40143.1|40173.1|40133.1|5
1621521610000|2021-05-20 14:40:10|||||||||6
1621521630000|2021-05-20 14:40:30|40202.3|40162.3|40212.3|40172.3|40217.3|40177.3|40201.6|40161.6|14
1621521640000|2021-05-20 14:40:40|40211.6|40171.6|40221.6|40181.6|40221.6|40181.6|40211.6|40171.6|1
1621521650000|2021-05-20 14:40:50|40212.3|40172.3|40202.3|40162.3|40216.6|40176.6|40202.3|40162.3|6
1621521660000|2021-05-20 14:41:00|40201.6|40161.6|40221.6|40181.6|40222.3|40182.3|40201.6|40161.6|8
1621521670000|2021-05-20 14:41:10|40217.3|40177.3|40221.6|40181.6|40222.3|40182.3|40217.3|40177.3|2
1621521680000|2021-05-20 14:41:20|40222.3|40182.3|40232.3|40192.3|40232.3|40192.3|40221.6|40181.6|8
1621521690000|2021-05-20 14:41:30|40231.6|40191.6|40231.6|40191.6|40232.3|40192.3|40231.6|40191.6|1
1621521700000|2021-05-20 14:41:40|40232.3|40192.3|40201.6|40161.6|40232.3|40192.3|40201.6|40161.6|28
1621521710000|2021-05-20 14:41:50|40197.3|40157.3|40197.3|40157.3|40201.6|40161.6|40196.6|40156.6|25
1621521720000|2021-05-20 14:42:00|40193.1|40153.1|40182.3|40142.3|40193.1|40153.1|40181.6|40141.6|4
1621521730000|2021-05-20 14:42:10|40181.6|40141.6|40181.6|40141.6|40181.6|40141.6|40181.6|40141.6|7
1621521740000|2021-05-20 14:42:20|40177.3|40137.3|40171.6|40131.6|40177.3|40137.3|40171.6|40131.6|3
1621521750000|2021-05-20 14:42:30|40172.3|40132.3|40177.3|40137.3|40181.6|40141.6|40171.6|40131.6|7
1621521760000|2021-05-20 14:42:40|40181.6|40141.6|40181.6|40141.6|40181.6|40141.6|40181.6|40141.6|1
1621521770000|2021-05-20 14:42:50|40177.3|40137.3|40172.3|40132.3|40177.3|40137.3|40171.6|40131.6|26
1621521780000|2021-05-20 14:43:00|40167.3|40127.3|40162.3|40122.3|40167.3|40127.3|40157.3|40117.3|12
1621521790000|2021-05-20 14:43:10|40163.1|40123.1|40158.1|40118.1|40163.1|40123.1|40153.1|40113.1|10
1621521800000|2021-05-20 14:43:20|40157.3|40117.3|40162.3|40122.3|40163.1|40123.1|40153.1|40113.1|2
1621521810000|2021-05-20 14:43:30|40158.1|40118.1|40158.1|40118.1|40162.3|40122.3|40157.3|40117.3|2
1621521820000|2021-05-20 14:43:40|40157.3|40117.3|40157.3|40117.3|40162.3|40122.3|40153.1|40113.1|5
1621521830000|2021-05-20 14:43:50|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|2
1621521840000|2021-05-20 14:44:00|40157.3|40117.3|40153.1|40113.1|40157.3|40117.3|40153.1|40113.1|36
1621521850000|2021-05-20 14:44:10|40157.3|40117.3|40153.1|40113.1|40157.3|40117.3|40153.1|40113.1|3
1621521860000|2021-05-20 14:44:20|40172.3|40132.3|40187.3|40147.3|40187.3|40147.3|40172.3|40132.3|34
1621521870000|2021-05-20 14:44:30|40186.6|40146.6|40181.6|40141.6|40186.6|40146.6|40181.6|40141.6|2
1621521880000|2021-05-20 14:44:40|40177.3|40137.3|40177.3|40137.3|40181.6|40141.6|40177.3|40137.3|1
1621521890000|2021-05-20 14:44:50|40176.6|40136.6|40175.8|40135.8|40177.3|40137.3|40175.8|40135.8|0
1621521900000|2021-05-20 14:45:00|40176.6|40136.6|40161.6|40121.6|40176.6|40136.6|40161.6|40121.6|7
1621521910000|2021-05-20 14:45:10|||||||||3
1621521920000|2021-05-20 14:45:20|40162.3|40122.3|40161.6|40121.6|40162.3|40122.3|40161.6|40121.6|6
1621521930000|2021-05-20 14:45:30|40162.3|40122.3|40161.6|40121.6|40162.3|40122.3|40161.6|40121.6|0
1621521940000|2021-05-20 14:45:40|40162.3|40122.3|40162.3|40122.3|40162.3|40122.3|40162.3|40122.3|0
1621521950000|2021-05-20 14:45:50|40161.6|40121.6|40162.3|40122.3|40162.3|40122.3|40161.6|40121.6|8
1621521960000|2021-05-20 14:46:00|40171.6|40131.6|40172.3|40132.3|40172.3|40132.3|40171.6|40131.6|6
1621521970000|2021-05-20 14:46:10|40171.6|40131.6|40177.3|40137.3|40181.6|40141.6|40171.6|40131.6|13
1621521980000|2021-05-20 14:46:20|40171.6|40131.6|40177.3|40137.3|40177.3|40137.3|40171.6|40131.6|0
1621521990000|2021-05-20 14:46:30|40172.3|40132.3|40177.3|40137.3|40181.6|40141.6|40172.3|40132.3|0
1621522000000|2021-05-20 14:46:40|40181.6|40141.6|40172.3|40132.3|40181.6|40141.6|40171.6|40131.6|4
1621522010000|2021-05-20 14:46:50|40171.6|40131.6|40177.3|40137.3|40177.3|40137.3|40167.3|40127.3|4
1621522020000|2021-05-20 14:47:00|40173.1|40133.1|40181.6|40141.6|40181.6|40141.6|40173.1|40133.1|4
1621522030000|2021-05-20 14:47:10|40177.3|40137.3|40181.6|40141.6|40181.6|40141.6|40172.3|40132.3|5
1621522040000|2021-05-20 14:47:20|40182.3|40142.3|40177.3|40137.3|40182.3|40142.3|40171.6|40131.6|6
1621522050000|2021-05-20 14:47:30|40172.3|40132.3|40171.6|40131.6|40177.3|40137.3|40167.3|40127.3|6
1621522060000|2021-05-20 14:47:40|40167.3|40127.3|40172.3|40132.3|40172.3|40132.3|40167.3|40127.3|1
1621522070000|2021-05-20 14:47:50|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|1
1621522080000|2021-05-20 14:48:00|40172.3|40132.3|40182.3|40142.3|40182.3|40142.3|40172.3|40132.3|5
1621522090000|2021-05-20 14:48:10|40181.5|40141.5|40182.3|40142.3|40182.3|40142.3|40181.5|40141.5|0
1621522100000|2021-05-20 14:48:20|40181.5|40141.5|40178.1|40138.1|40182.3|40142.3|40178.1|40138.1|13
1621522110000|2021-05-20 14:48:30|40177.3|40137.3|40172.3|40132.3|40177.3|40137.3|40172.3|40132.3|1
1621522120000|2021-05-20 14:48:40|40177.3|40137.3|40171.5|40131.5|40177.3|40137.3|40171.5|40131.5|4
1621522130000|2021-05-20 14:48:50|40172.3|40132.3|40163.1|40123.1|40172.3|40132.3|40163.1|40123.1|31
1621522140000|2021-05-20 14:49:00|40162.3|40122.3|40163.1|40123.1|40172.3|40132.3|40153.1|40113.1|40
1621522150000|2021-05-20 14:49:10|40162.3|40122.3|40173.1|40133.1|40173.1|40133.1|40162.3|40122.3|5
1621522160000|2021-05-20 14:49:20|40173.8|40133.8|40182.3|40142.3|40182.3|40142.3|40173.8|40133.8|12
1621522170000|2021-05-20 14:49:30|40177.3|40137.3|40168.8|40128.8|40178.1|40138.1|40163.8|40123.8|5
1621522180000|2021-05-20 14:49:40|40168.1|40128.1|40173.1|40133.1|40173.1|40133.1|40168.1|40128.1|1
1621522200000|2021-05-20 14:50:00|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40158.1|40118.1|2
1621522210000|2021-05-20 14:50:10|40162.3|40122.3|40153.1|40113.1|40162.3|40122.3|40153.1|40113.1|4
1621522220000|2021-05-20 14:50:20|40152.3|40112.3|40143.8|40103.8|40153.1|40113.1|40143.1|40103.1|34
1621522230000|2021-05-20 14:50:30|40148.8|40108.8|40153.1|40113.1|40153.1|40113.1|40148.1|40108.1|7
1621522240000|2021-05-20 14:50:40|40148.8|40108.8|40163.8|40123.8|40163.8|40123.8|40148.8|40108.8|26
1621522250000|2021-05-20 14:50:50|40168.8|40128.8|40183.1|40143.1|40183.1|40143.1|40168.8|40128.8|6
1621522260000|2021-05-20 14:51:00|40187.3|40147.3|40197.3|40157.3|40197.3|40157.3|40187.3|40147.3|32
1621522270000|2021-05-20 14:51:10|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1621522280000|2021-05-20 14:51:20|40197.3|40157.3|40202.3|40162.3|40202.3|40162.3|40193.1|40153.1|5
1621522290000|2021-05-20 14:51:30|40198.1|40158.1|40188.1|40148.1|40202.3|40162.3|40188.1|40148.1|5
1621522300000|2021-05-20 14:51:40|40187.3|40147.3|40188.1|40148.1|40188.1|40148.1|40183.1|40143.1|0
1621522310000|2021-05-20 14:51:50|40192.3|40152.3|40188.1|40148.1|40192.3|40152.3|40188.1|40148.1|1
1621522320000|2021-05-20 14:52:00|40183.8|40143.8|40153.1|40113.1|40183.8|40143.8|40153.1|40113.1|16
1621522330000|2021-05-20 14:52:10|40153.8|40113.8|40143.8|40103.8|40162.3|40122.3|40143.8|40103.8|49
1621522340000|2021-05-20 14:52:20|40143.1|40103.1|40153.1|40113.1|40153.1|40113.1|40143.1|40103.1|11
1621522350000|2021-05-20 14:52:30|40153.8|40113.8|40153.1|40113.1|40153.8|40113.8|40153.1|40113.1|3
1621522360000|2021-05-20 14:52:40|40153.8|40113.8|40163.1|40123.1|40163.1|40123.1|40153.1|40113.1|9
1621522370000|2021-05-20 14:52:50|||||||||3
1621522380000|2021-05-20 14:53:00|40168.8|40128.8|40168.8|40128.8|40168.8|40128.8|40168.8|40128.8|2
1621522390000|2021-05-20 14:53:10|40173.1|40133.1|40168.8|40128.8|40173.1|40133.1|40168.8|40128.8|0
1621522400000|2021-05-20 14:53:20|40173.1|40133.1|40168.1|40128.1|40173.1|40133.1|40163.1|40123.1|3
1621522410000|2021-05-20 14:53:30|40168|40128|40163|40123|40168|40128|40163|40123|1
1621522420000|2021-05-20 14:53:40|||||||||8
1621522430000|2021-05-20 14:53:50|40168.8|40128.8|40168.8|40128.8|40168.8|40128.8|40168.8|40128.8|3
1621522440000|2021-05-20 14:54:00|40168|40128|40173|40133|40173|40133|40163|40123|6
1621522450000|2021-05-20 14:54:10|40173.8|40133.8|40173|40133|40173.8|40133.8|40173|40133|21
1621522460000|2021-05-20 14:54:20|40173.8|40133.8|40183|40143|40183|40143|40173.8|40133.8|9
1621522470000|2021-05-20 14:54:30|40183.8|40143.8|40188|40148|40193|40153|40183|40143|10
1621522480000|2021-05-20 14:54:40|40183|40143|40183|40143|40183|40143|40183|40143|1
1621522490000|2021-05-20 14:54:50|40182.3|40142.3|40188.8|40148.8|40193|40153|40182.3|40142.3|10
1621522500000|2021-05-20 14:55:00|40188|40148|40222.3|40182.3|40222.3|40182.3|40183.8|40143.8|31
1621522510000|2021-05-20 14:55:10|40230.8|40190.8|40232.3|40192.3|40232.3|40192.3|40230.8|40190.8|4
1621522520000|2021-05-20 14:55:20|40231.5|40191.5|40237.3|40197.3|40241.5|40201.5|40231.5|40191.5|11
1621522530000|2021-05-20 14:55:30|40241.5|40201.5|40243|40203|40248|40208|40241.5|40201.5|10
1621522540000|2021-05-20 14:55:40|40237.3|40197.3|40228|40188|40237.3|40197.3|40228|40188|5
1621522550000|2021-05-20 14:55:50|40227.3|40187.3|40203|40163|40227.3|40187.3|40203|40163|13
1621522560000|2021-05-20 14:56:00|40198.8|40158.8|40193|40153|40198.8|40158.8|40193|40153|10
1621522570000|2021-05-20 14:56:10|40202.3|40162.3|40223|40183|40223|40183|40202.3|40162.3|17
1621522580000|2021-05-20 14:56:20|40228.8|40188.8|40237.3|40197.3|40242.3|40202.3|40228.8|40188.8|6
1621522590000|2021-05-20 14:56:30|40242.3|40202.3|40243|40203|40243|40203|40238|40198|17
1621522600000|2021-05-20 14:56:40|||||||||6
1621522610000|2021-05-20 14:56:50|40238|40198|40253|40213|40253|40213|40238|40198|46
1621522620000|2021-05-20 14:57:00|40262.3|40222.3|40248|40208|40262.3|40222.3|40248|40208|23
1621522630000|2021-05-20 14:57:10|40252.3|40212.3|40228.8|40188.8|40253|40213|40228.8|40188.8|10
1621522640000|2021-05-20 14:57:20|40228|40188|40228|40188|40242.3|40202.3|40227.3|40187.3|6
1621522650000|2021-05-20 14:57:30|40223|40183|40223|40183|40223|40183|40214.6|40174.6|2
1621522660000|2021-05-20 14:57:40|40218.8|40178.8|40240.8|40200.8|40240.8|40200.8|40218.8|40178.8|12
1621522670000|2021-05-20 14:57:50|40243|40203|40253|40213|40261.5|40221.5|40243|40203|48
1621522680000|2021-05-20 14:58:00|40252.3|40212.3|40251.5|40211.5|40252.3|40212.3|40247.3|40207.3|6
1621522690000|2021-05-20 14:58:10|40247.3|40207.3|40243|40203|40247.3|40207.3|40237.3|40197.3|9
1621522700000|2021-05-20 14:58:20|40243.8|40203.8|40247.3|40207.3|40252.3|40212.3|40243|40203|8
1621522710000|2021-05-20 14:58:30|40243|40203|40233|40193|40243|40203|40233|40193|6
1621522720000|2021-05-20 14:58:40|40237.3|40197.3|40227.3|40187.3|40237.3|40197.3|40227.3|40187.3|13
1621522730000|2021-05-20 14:58:50|40231.5|40191.5|40237.3|40197.3|40237.3|40197.3|40221.5|40181.5|7
1621522740000|2021-05-20 14:59:00|40236.5|40196.5|40236.5|40196.5|40236.5|40196.5|40227.3|40187.3|3
1621522750000|2021-05-20 14:59:10|40240.8|40200.8|40236.5|40196.5|40240.8|40200.8|40236.5|40196.5|21
1621522760000|2021-05-20 14:59:20|40232.3|40192.3|40236.5|40196.5|40236.5|40196.5|40232.3|40192.3|2
1621522770000|2021-05-20 14:59:30|40242.3|40202.3|40261.5|40221.5|40262.3|40222.3|40242.3|40202.3|16
1621522780000|2021-05-20 14:59:40|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|3
1621522790000|2021-05-20 14:59:50|40272.3|40232.3|40263|40223|40272.3|40232.3|40263|40223|5
1621522800000|2021-05-20 15:00:00|40267.3|40227.3|40273|40233|40277.3|40237.3|40267.3|40227.3|14
1621522810000|2021-05-20 15:00:10|40267.3|40227.3|40267.3|40227.3|40273.8|40233.8|40263|40223|9
1621522820000|2021-05-20 15:00:20|40257.3|40217.3|40253|40213|40257.3|40217.3|40252.3|40212.3|17
1621522830000|2021-05-20 15:00:30|||||||||10
1621522840000|2021-05-20 15:00:40|40243|40203|40243|40203|40243|40203|40243|40203|9
1621522850000|2021-05-20 15:00:50|40248|40208|40248|40208|40248|40208|40243|40203|14
1621522860000|2021-05-20 15:01:00|40248.8|40208.8|40253|40213|40263|40223|40248.8|40208.8|14
1621522870000|2021-05-20 15:01:10|40248.8|40208.8|40253|40213|40253|40213|40243|40203|15
1621522880000|2021-05-20 15:01:20|40252.3|40212.3|40253|40213|40253|40213|40252.3|40212.3|0
1621522900000|2021-05-20 15:01:40|40247.3|40207.3|40247.3|40207.3|40247.3|40207.3|40243|40203|4
1621522910000|2021-05-20 15:01:50|40243|40203|40223|40183|40243|40203|40223|40183|4
1621522920000|2021-05-20 15:02:00|40213.8|40173.8|40213.8|40173.8|40218.8|40178.8|40213.8|40173.8|13
1621522930000|2021-05-20 15:02:10|40213|40173|40188.8|40148.8|40213|40173|40183.8|40143.8|45
1621522940000|2021-05-20 15:02:20|40184.5|40144.5|40183|40143|40184.5|40144.5|40183|40143|19
1621522950000|2021-05-20 15:02:30|40183.8|40143.8|40178.8|40138.8|40183.8|40143.8|40178.8|40138.8|1
1621522960000|2021-05-20 15:02:40|40174.5|40134.5|40188.8|40148.8|40193|40153|40174.5|40134.5|17
1621522970000|2021-05-20 15:02:50|40193|40153|40193|40153|40193|40153|40188.8|40148.8|2
1621522980000|2021-05-20 15:03:00|40188|40148|40193|40153|40193|40153|40183|40143|5
1621522990000|2021-05-20 15:03:10|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|1
1621523000000|2021-05-20 15:03:20|40178|40138|40173.8|40133.8|40178|40138|40173.8|40133.8|0
1621523010000|2021-05-20 15:03:30|40178.8|40138.8|40183|40143|40183|40143|40178.8|40138.8|12
1621523020000|2021-05-20 15:03:40|40178.8|40138.8|40183|40143|40183|40143|40178.8|40138.8|2
1621523030000|2021-05-20 15:03:50|||||||||4
1621523040000|2021-05-20 15:04:00|40174.5|40134.5|40173|40133|40182.3|40142.3|40173|40133|4
1621523050000|2021-05-20 15:04:10|40173.8|40133.8|40173|40133|40173.8|40133.8|40173|40133|7
1621523060000|2021-05-20 15:04:20|40178.8|40138.8|40213|40173|40223|40183|40178.8|40138.8|23
1621523070000|2021-05-20 15:04:30|40208|40168|40208|40168|40208|40168|40208|40168|1
1621523080000|2021-05-20 15:04:40|40208.8|40168.8|40208.8|40168.8|40208.8|40168.8|40208.8|40168.8|6
1621523090000|2021-05-20 15:04:50|40213|40173|40218.8|40178.8|40218.8|40178.8|40213|40173|37
1621523100000|2021-05-20 15:05:00|40223|40183|40223|40183|40223|40183|40223|40183|0
1621523120000|2021-05-20 15:05:20|||||||||1
1621523130000|2021-05-20 15:05:30|40223.8|40183.8|40243.8|40203.8|40243.8|40203.8|40223.8|40183.8|5
1621523140000|2021-05-20 15:05:40|40252.3|40212.3|40253|40213|40263|40223|40252.3|40212.3|16
1621523150000|2021-05-20 15:05:50|||||||||1
1621523160000|2021-05-20 15:06:00|40253.8|40213.8|40253|40213|40253.8|40213.8|40248.8|40208.8|9
1621523170000|2021-05-20 15:06:10|||||||||3
1621523180000|2021-05-20 15:06:20|40258|40218|40257.3|40217.3|40258|40218|40257.3|40217.3|3
1621523190000|2021-05-20 15:06:30|40253|40213|40253|40213|40253|40213|40253|40213|1
1621523200000|2021-05-20 15:06:40|40244.5|40204.5|40243|40203|40244.5|40204.5|40243|40203|15
1621523210000|2021-05-20 15:06:50|40233.8|40193.8|40223|40183|40233.8|40193.8|40222.3|40182.3|20
1621523220000|2021-05-20 15:07:00|40218.8|40178.8|40233|40193|40233|40193|40218.8|40178.8|16
1621523230000|2021-05-20 15:07:10|||||||||12
1621523240000|2021-05-20 15:07:20|40223|40183|40223|40183|40223|40183|40223|40183|4
1621523250000|2021-05-20 15:07:30|40223.8|40183.8|40218.8|40178.8|40223.8|40183.8|40218.8|40178.8|12
1621523260000|2021-05-20 15:07:40|40214.5|40174.5|40223|40183|40223|40183|40213|40173|5
1621523270000|2021-05-20 15:07:50|40213|40173|40213|40173|40213|40173|40208.8|40168.8|8
1621523280000|2021-05-20 15:08:00|40213.8|40173.8|40203|40163|40213.8|40173.8|40203|40163|4
1621523290000|2021-05-20 15:08:10|||||||||4
1621523300000|2021-05-20 15:08:20|40198|40158|40193.8|40153.8|40198.8|40158.8|40193|40153|17
1621523310000|2021-05-20 15:08:30|40203|40163|40213.8|40173.8|40213.8|40173.8|40198.8|40158.8|7
1621523320000|2021-05-20 15:08:40|40213|40173|40217.3|40177.3|40217.3|40177.3|40213|40173|6
1621523330000|2021-05-20 15:08:50|40218|40178|40204.5|40164.5|40218|40178|40204.5|40164.5|14
1621523340000|2021-05-20 15:09:00|||||||||4
1621523350000|2021-05-20 15:09:10|40203.8|40163.8|40203|40163|40204.5|40164.5|40203|40163|5
1621523360000|2021-05-20 15:09:20|40203.8|40163.8|40203.8|40163.8|40204.5|40164.5|40203.8|40163.8|0
1621523380000|2021-05-20 15:09:40|||||||||2
1621523400000|2021-05-20 15:10:00|||||||||1
1621523410000|2021-05-20 15:10:10|||||||||4
1621523420000|2021-05-20 15:10:20|40199.5|40159.5|40203.8|40163.8|40203.8|40163.8|40198.8|40158.8|12
1621523430000|2021-05-20 15:10:30|||||||||5
1621523450000|2021-05-20 15:10:50|40204.5|40164.5|40203.8|40163.8|40204.5|40164.5|40203.8|40163.8|4
1621523460000|2021-05-20 15:11:00|40198.8|40158.8|40194.5|40154.5|40203|40163|40194.5|40154.5|7
1621523470000|2021-05-20 15:11:10|40204.5|40164.5|40194.5|40154.5|40204.5|40164.5|40194.5|40154.5|13
1621523490000|2021-05-20 15:11:30|40198.8|40158.8|40198.8|40158.8|40198.8|40158.8|40198.8|40158.8|3
1621523500000|2021-05-20 15:11:40|40194.5|40154.5|40194.5|40154.5|40204.5|40164.5|40194.5|40154.5|3
1621523510000|2021-05-20 15:11:50|40193.8|40153.8|40185.3|40145.3|40194.5|40154.5|40185.3|40145.3|20
1621523520000|2021-05-20 15:12:00|40189.5|40149.5|40199.5|40159.5|40199.5|40159.5|40189.5|40149.5|30
1621523530000|2021-05-20 15:12:10|40204.5|40164.5|40204.5|40164.5|40204.5|40164.5|40199.5|40159.5|2
1621523540000|2021-05-20 15:12:20|||||||||3
1621523550000|2021-05-20 15:12:30|||||||||6
1621523560000|2021-05-20 15:12:40|40203.8|40163.8|40204.5|40164.5|40204.5|40164.5|40203.8|40163.8|8
1621523580000|2021-05-20 15:13:00|||||||||1
1621523600000|2021-05-20 15:13:20|40203.8|40163.8|40203.8|40163.8|40203.8|40163.8|40203.8|40163.8|2
1621523610000|2021-05-20 15:13:30|40204.5|40164.5|40204.5|40164.5|40204.5|40164.5|40204.5|40164.5|4
1621523620000|2021-05-20 15:13:40|40195.3|40155.3|40204.5|40164.5|40204.5|40164.5|40194.5|40154.5|7
1621523630000|2021-05-20 15:13:50|40214.5|40174.5|40223.8|40183.8|40223.8|40183.8|40214.5|40174.5|8
1621523640000|2021-05-20 15:14:00|40214.5|40174.5|40214.5|40174.5|40214.5|40174.5|40214.5|40174.5|10
1621523650000|2021-05-20 15:14:10|40208.8|40168.8|40208.8|40168.8|40208.8|40168.8|40204.5|40164.5|7
1621523660000|2021-05-20 15:14:20|40204.5|40164.5|40208.8|40168.8|40213|40173|40204.5|40164.5|4
1621523670000|2021-05-20 15:14:30|40213.8|40173.8|40203.8|40163.8|40213.8|40173.8|40203.8|40163.8|5
1621523680000|2021-05-20 15:14:40|40198.8|40158.8|40203.8|40163.8|40203.8|40163.8|40198.8|40158.8|6
1621523700000|2021-05-20 15:15:00|40213.8|40173.8|40208.8|40168.8|40213.8|40173.8|40208.8|40168.8|7
1621523710000|2021-05-20 15:15:10|40204.5|40164.5|40199.5|40159.5|40204.5|40164.5|40198.8|40158.8|1
1621523720000|2021-05-20 15:15:20|40198.8|40158.8|40194.5|40154.5|40204.5|40164.5|40188.8|40148.8|31
1621523730000|2021-05-20 15:15:30|||||||||2
1621523760000|2021-05-20 15:16:00|||||||||4
1621523780000|2021-05-20 15:16:20|||||||||1
1621523790000|2021-05-20 15:16:30|40185.3|40145.3|40188.8|40148.8|40189.5|40149.5|40184.5|40144.5|6
1621523800000|2021-05-20 15:16:40|40184.5|40144.5|40185.3|40145.3|40185.3|40145.3|40184.5|40144.5|0
1621523810000|2021-05-20 15:16:50|40184.5|40144.5|40173.8|40133.8|40184.5|40144.5|40173.8|40133.8|1
1621523820000|2021-05-20 15:17:00|40169.5|40129.5|40174.5|40134.5|40174.5|40134.5|40169.5|40129.5|14
1621523830000|2021-05-20 15:17:10|40164.5|40124.5|40164.5|40124.5|40164.5|40124.5|40164.5|40124.5|4
1621523840000|2021-05-20 15:17:20|40174.5|40134.5|40164.5|40124.5|40174.5|40134.5|40155.3|40115.3|12
1621523850000|2021-05-20 15:17:30|40170.3|40130.3|40169.5|40129.5|40170.3|40130.3|40169.5|40129.5|4
1621523860000|2021-05-20 15:17:40|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|0
1621523880000|2021-05-20 15:18:00|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|9
1621523890000|2021-05-20 15:18:10|40189.5|40149.5|40189.5|40149.5|40193.8|40153.8|40189.5|40149.5|32
1621523900000|2021-05-20 15:18:20|40193.8|40153.8|40194.5|40154.5|40195.3|40155.3|40193.8|40153.8|0
1621523920000|2021-05-20 15:18:40|||||||||2
1621523940000|2021-05-20 15:19:00|||||||||2
1621523950000|2021-05-20 15:19:10|||||||||2
1621523960000|2021-05-20 15:19:20|40204.5|40164.5|40204.5|40164.5|40204.5|40164.5|40204.5|40164.5|15
1621523980000|2021-05-20 15:19:40|||||||||6
1621523990000|2021-05-20 15:19:50|40194.5|40154.5|40194.5|40154.5|40194.5|40154.5|40194.5|40154.5|11
1621524000000|2021-05-20 15:20:00|40193.7|40153.7|40204.5|40164.5|40204.5|40164.5|40193.7|40153.7|14
1621524020000|2021-05-20 15:20:20|40203.7|40163.7|40205.3|40165.3|40205.3|40165.3|40198.7|40158.7|2
1621524030000|2021-05-20 15:20:30|40204.5|40164.5|40214.5|40174.5|40214.5|40174.5|40204.5|40164.5|37
1621524040000|2021-05-20 15:20:40|40213.7|40173.7|40224.5|40184.5|40233.7|40193.7|40213.7|40173.7|20
1621524050000|2021-05-20 15:20:50|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|0
1621524060000|2021-05-20 15:21:00|40224.5|40184.5|40214.5|40174.5|40224.5|40184.5|40214.5|40174.5|8
1621524070000|2021-05-20 15:21:10|40210.3|40170.3|40210.3|40170.3|40210.3|40170.3|40210.3|40170.3|3
1621524080000|2021-05-20 15:21:20|40206|40166|40198.7|40158.7|40206|40166|40198.7|40158.7|3
1621524090000|2021-05-20 15:21:30|40194.5|40154.5|40194.5|40154.5|40194.5|40154.5|40194.5|40154.5|3
1621524100000|2021-05-20 15:21:40|||||||||3
1621524110000|2021-05-20 15:21:50|||||||||2
1621524120000|2021-05-20 15:22:00|40189.5|40149.5|40184.5|40144.5|40189.5|40149.5|40184.5|40144.5|3
1621524140000|2021-05-20 15:22:20|40194.5|40154.5|40194.5|40154.5|40198.7|40158.7|40194.5|40154.5|3
1621524160000|2021-05-20 15:22:40|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|4
1621524170000|2021-05-20 15:22:50|40199.5|40159.5|40199.5|40159.5|40200.3|40160.3|40194.5|40154.5|2
1621524180000|2021-05-20 15:23:00|40195.3|40155.3|40185.3|40145.3|40195.3|40155.3|40185.3|40145.3|43
1621524190000|2021-05-20 15:23:10|40189.5|40149.5|40189.5|40149.5|40194.5|40154.5|40189.5|40149.5|14
1621524200000|2021-05-20 15:23:20|40193.7|40153.7|40193.7|40153.7|40193.7|40153.7|40193.7|40153.7|1
1621524210000|2021-05-20 15:23:30|40189.5|40149.5|40200.3|40160.3|40203.7|40163.7|40189.5|40149.5|9
1621524220000|2021-05-20 15:23:40|40195.3|40155.3|40194.5|40154.5|40195.3|40155.3|40194.5|40154.5|2
1621524230000|2021-05-20 15:23:50|40195.3|40155.3|40195.3|40155.3|40195.3|40155.3|40194.5|40154.5|0
1621524240000|2021-05-20 15:24:00|40196|40156|40200.3|40160.3|40200.3|40160.3|40196|40156|3
1621524250000|2021-05-20 15:24:10|40201|40161|40205.3|40165.3|40205.3|40165.3|40200.3|40160.3|9
1621524260000|2021-05-20 15:24:20|40210.3|40170.3|40210.3|40170.3|40210.3|40170.3|40210.3|40170.3|1
1621524270000|2021-05-20 15:24:30|40215.3|40175.3|40210.3|40170.3|40215.3|40175.3|40205.3|40165.3|8
1621524280000|2021-05-20 15:24:40|40214.5|40174.5|40225.3|40185.3|40225.3|40185.3|40214.5|40174.5|15
1621524290000|2021-05-20 15:24:50|||||||||1
1621524300000|2021-05-20 15:25:00|40220.3|40180.3|40226|40186|40226.8|40186.8|40220.3|40180.3|7
1621524310000|2021-05-20 15:25:10|40235.3|40195.3|40245.3|40205.3|40255.3|40215.3|40235.3|40195.3|15
1621524320000|2021-05-20 15:25:20|40240.3|40200.3|40245.3|40205.3|40245.3|40205.3|40240.3|40200.3|6
1621524330000|2021-05-20 15:25:30|40235.3|40195.3|40235.3|40195.3|40235.3|40195.3|40235.3|40195.3|3
1621524340000|2021-05-20 15:25:40|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|5
1621524350000|2021-05-20 15:25:50|||||||||4
1621524360000|2021-05-20 15:26:00|40233.7|40193.7|40235.3|40195.3|40235.3|40195.3|40230.3|40190.3|7
1621524370000|2021-05-20 15:26:10|40225.3|40185.3|40225.3|40185.3|40235.3|40195.3|40225.3|40185.3|2
1621524380000|2021-05-20 15:26:20|||||||||1
1621524390000|2021-05-20 15:26:30|40226.8|40186.8|40225.3|40185.3|40226.8|40186.8|40225.3|40185.3|6
1621524400000|2021-05-20 15:26:40|40229.5|40189.5|40225.3|40185.3|40230.3|40190.3|40225.3|40185.3|4
1621524410000|2021-05-20 15:26:50|40230.3|40190.3|40234.5|40194.5|40235.3|40195.3|40230.3|40190.3|3
1621524420000|2021-05-20 15:27:00|40235.3|40195.3|40234.5|40194.5|40235.3|40195.3|40225.3|40185.3|3
1621524430000|2021-05-20 15:27:10|40229.5|40189.5|40225.3|40185.3|40230.3|40190.3|40225.3|40185.3|3
1621524440000|2021-05-20 15:27:20|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|4
1621524450000|2021-05-20 15:27:30|40205.3|40165.3|40205.3|40165.3|40205.3|40165.3|40205.3|40165.3|2
1621524460000|2021-05-20 15:27:40|40209.5|40169.5|40205.3|40165.3|40209.5|40169.5|40205.3|40165.3|3
1621524480000|2021-05-20 15:28:00|40215.3|40175.3|40210.3|40170.3|40215.3|40175.3|40210.3|40170.3|4
1621524490000|2021-05-20 15:28:10|40211|40171|40215.2|40175.2|40220.3|40180.3|40211|40171|2
1621524500000|2021-05-20 15:28:20|40206|40166|40210.2|40170.2|40214.5|40174.5|40206|40166|12
1621524510000|2021-05-20 15:28:30|40205.2|40165.2|40206|40166|40215.2|40175.2|40205.2|40165.2|9
1621524520000|2021-05-20 15:28:40|40200.2|40160.2|40201|40161|40206|40166|40200.2|40160.2|6
1621524530000|2021-05-20 15:28:50|40200.2|40160.2|40205.2|40165.2|40205.2|40165.2|40200.2|40160.2|2
1621524540000|2021-05-20 15:29:00|40201|40161|40210.2|40170.2|40210.2|40170.2|40200.2|40160.2|18
1621524550000|2021-05-20 15:29:10|40206|40166|40205.2|40165.2|40206|40166|40205.2|40165.2|2
1621524560000|2021-05-20 15:29:20|40201|40161|40200.2|40160.2|40205.2|40165.2|40200.2|40160.2|7
1621524570000|2021-05-20 15:29:30|40196|40156|40196|40156|40200.2|40160.2|40196|40156|0
1621524580000|2021-05-20 15:29:40|40195.2|40155.2|40195.2|40155.2|40195.2|40155.2|40195.2|40155.2|0
1621524590000|2021-05-20 15:29:50|40191|40151|40191|40151|40191|40151|40190.2|40150.2|4
1621524600000|2021-05-20 15:30:00|||||||||2
1621524610000|2021-05-20 15:30:10|40186|40146|40176|40136|40186|40146|40176|40136|9
1621524620000|2021-05-20 15:30:20|40176.8|40136.8|40176|40136|40181|40141|40176|40136|14
1621524630000|2021-05-20 15:30:30|40171|40131|40171.8|40131.8|40176|40136|40171|40131|9
1621524640000|2021-05-20 15:30:40|40176|40136|40166|40126|40176|40136|40166|40126|10
1621524650000|2021-05-20 15:30:50|40170.2|40130.2|40171.8|40131.8|40171.8|40131.8|40170.2|40130.2|1
1621524660000|2021-05-20 15:31:00|40171|40131|40171.8|40131.8|40171.8|40131.8|40171|40131|8
1621524680000|2021-05-20 15:31:20|40167.5|40127.5|40166|40126|40167.5|40127.5|40166|40126|4
1621524690000|2021-05-20 15:31:30|||||||||1
1621524700000|2021-05-20 15:31:40|||||||||1
1621524710000|2021-05-20 15:31:50|40175.2|40135.2|40176|40136|40176|40136|40175.2|40135.2|5
1621524720000|2021-05-20 15:32:00|40171.8|40131.8|40171|40131|40171.8|40131.8|40166|40126|7
1621524730000|2021-05-20 15:32:10|40175.2|40135.2|40171|40131|40175.2|40135.2|40166.8|40126.8|1
1621524740000|2021-05-20 15:32:20|40166|40126|40166|40126|40171.8|40131.8|40166|40126|2
1621524750000|2021-05-20 15:32:30|40165.2|40125.2|40156|40116|40165.2|40125.2|40156|40116|11
1621524760000|2021-05-20 15:32:40|40166.8|40126.8|40166|40126|40166.8|40126.8|40166|40126|5
1621524780000|2021-05-20 15:33:00|40176|40136|40176|40136|40176|40136|40176|40136|1
1621524790000|2021-05-20 15:33:10|40180.2|40140.2|40186|40146|40186|40146|40180.2|40140.2|11
1621524800000|2021-05-20 15:33:20|40196|40156|40186.8|40146.8|40196|40156|40186.8|40146.8|30
1621524810000|2021-05-20 15:33:30|40191|40151|40195.2|40155.2|40199.5|40159.5|40191|40151|16
1621524820000|2021-05-20 15:33:40|40191|40151|40195.2|40155.2|40195.2|40155.2|40191|40151|5
1621524830000|2021-05-20 15:33:50|||||||||4
1621524840000|2021-05-20 15:34:00|40191|40151|40191|40151|40191|40151|40191|40151|4
1621524850000|2021-05-20 15:34:10|40186.8|40146.8|40191|40151|40195.2|40155.2|40186.8|40146.8|5
1621524860000|2021-05-20 15:34:20|40186.8|40146.8|40191|40151|40191|40151|40186.8|40146.8|1
1621524870000|2021-05-20 15:34:30|||||||||1
1621524880000|2021-05-20 15:34:40|40186.8|40146.8|40191|40151|40195.2|40155.2|40186.8|40146.8|2
1621524890000|2021-05-20 15:34:50|40195.2|40155.2|40191|40151|40195.2|40155.2|40186.8|40146.8|10
1621524900000|2021-05-20 15:35:00|40186.8|40146.8|40191.8|40151.8|40196|40156|40186.8|40146.8|7
1621524910000|2021-05-20 15:35:10|40196|40156|40191.8|40151.8|40196|40156|40191.8|40151.8|6
1621524920000|2021-05-20 15:35:20|||||||||1
1621524930000|2021-05-20 15:35:30|40196|40156|40191.8|40151.8|40196|40156|40191.8|40151.8|3
1621524940000|2021-05-20 15:35:40|||||||||1
1621524960000|2021-05-20 15:36:00|40196|40156|40196.8|40156.8|40196.8|40156.8|40191.8|40151.8|35
1621524970000|2021-05-20 15:36:10|40201.8|40161.8|40201.8|40161.8|40206.8|40166.8|40196.8|40156.8|10
1621524980000|2021-05-20 15:36:20|40197.5|40157.5|40201.8|40161.8|40201.8|40161.8|40197.5|40157.5|1
1621524990000|2021-05-20 15:36:30|40206|40166|40206.8|40166.8|40206.8|40166.8|40206|40166|1
1621525000000|2021-05-20 15:36:40|||||||||4
1621525010000|2021-05-20 15:36:50|||||||||1
1621525020000|2021-05-20 15:37:00|||||||||7
1621525030000|2021-05-20 15:37:10|||||||||3
1621525040000|2021-05-20 15:37:20|40211.8|40171.8|40211.8|40171.8|40211.8|40171.8|40211.8|40171.8|22
1621525050000|2021-05-20 15:37:30|40216|40176|40226.8|40186.8|40226.8|40186.8|40216|40176|6
1621525060000|2021-05-20 15:37:40|40226|40186|40226.8|40186.8|40226.8|40186.8|40226|40186|0
1621525070000|2021-05-20 15:37:50|||||||||2
1621525080000|2021-05-20 15:38:00|40231|40191|40236|40196|40236.8|40196.8|40226.8|40186.8|6
1621525100000|2021-05-20 15:38:20|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|40236|40196|2
1621525110000|2021-05-20 15:38:30|40236|40196|40246|40206|40246|40206|40236|40196|7
1621525130000|2021-05-20 15:38:50|40256|40216|40255.2|40215.2|40256|40216|40255.2|40215.2|19
1621525140000|2021-05-20 15:39:00|||||||||5
1621525150000|2021-05-20 15:39:10|40241.7|40201.7|40246|40206|40246|40206|40241.7|40201.7|2
1621525160000|2021-05-20 15:39:20|||||||||1
1621525180000|2021-05-20 15:39:40|40250.2|40210.2|40256|40216|40256|40216|40246|40206|48
1621525190000|2021-05-20 15:39:50|40255.2|40215.2|40265.2|40225.2|40265.2|40225.2|40255.2|40215.2|11
1621525200000|2021-05-20 15:40:00|40264.5|40224.5|40265.2|40225.2|40265.2|40225.2|40256|40216|11
1621525210000|2021-05-20 15:40:10|40266|40226|40266.7|40226.7|40271.7|40231.7|40266|40226|76
1621525220000|2021-05-20 15:40:20|40276|40236|40276|40236|40276|40236|40266|40226|27
1621525230000|2021-05-20 15:40:30|40271.7|40231.7|40281.7|40241.7|40281.7|40241.7|40266.7|40226.7|46
1621525240000|2021-05-20 15:40:40|40276.7|40236.7|40286|40246|40286|40246|40276.7|40236.7|1
1621525250000|2021-05-20 15:40:50|40286.7|40246.7|40286|40246|40286.7|40246.7|40286|40246|3
1621525260000|2021-05-20 15:41:00|40291|40251|40290.2|40250.2|40291|40251|40290.2|40250.2|17
1621525270000|2021-05-20 15:41:10|40286|40246|40295.2|40255.2|40295.2|40255.2|40286|40246|5
1621525280000|2021-05-20 15:41:20|||||||||6
1621525290000|2021-05-20 15:41:30|40296|40256|40301.7|40261.7|40301.7|40261.7|40296|40256|9
1621525300000|2021-05-20 15:41:40|40306|40266|40306|40266|40306.7|40266.7|40306|40266|21
1621525310000|2021-05-20 15:41:50|40306.7|40266.7|40306|40266|40306.7|40266.7|40306|40266|15
1621525320000|2021-05-20 15:42:00|40316|40276|40321|40281|40321|40281|40316|40276|24
1621525330000|2021-05-20 15:42:10|40316.7|40276.7|40325.2|40285.2|40325.2|40285.2|40316|40276|6
1621525340000|2021-05-20 15:42:20|40334.5|40294.5|40392.9|40352.9|40392.9|40352.9|40325.2|40285.2|26
1621525350000|2021-05-20 15:42:30|40401.4|40361.4|40397.9|40357.9|40403.7|40363.7|40382.9|40342.9|19
1621525360000|2021-05-20 15:42:40|40393.7|40353.7|40378.7|40338.7|40397.9|40357.9|40378.7|40338.7|15
1621525370000|2021-05-20 15:42:50|40382.9|40342.9|40399.5|40359.5|40399.5|40359.5|40382.9|40342.9|16
1621525380000|2021-05-20 15:43:00|40404.5|40364.5|40409.5|40369.5|40410.2|40370.2|40400.2|40360.2|14
1621525390000|2021-05-20 15:43:10|40413.7|40373.7|40419.5|40379.5|40420.2|40380.2|40413.7|40373.7|4
1621525400000|2021-05-20 15:43:20|40414.5|40374.5|40424.5|40384.5|40424.5|40384.5|40414.5|40374.5|5
1621525410000|2021-05-20 15:43:30|40414.5|40374.5|40434.5|40394.5|40434.5|40394.5|40404.5|40364.5|39
1621525420000|2021-05-20 15:43:40|40433.7|40393.7|40452.9|40412.9|40453.7|40413.7|40433.7|40393.7|33
1621525430000|2021-05-20 15:43:50|40453.7|40413.7|40424.5|40384.5|40463.7|40423.7|40424.5|40384.5|33
1621525440000|2021-05-20 15:44:00|40434.5|40394.5|40444.5|40404.5|40444.5|40404.5|40434.5|40394.5|12
1621525450000|2021-05-20 15:44:10|40434.5|40394.5|40438.7|40398.7|40439.5|40399.5|40434.5|40394.5|30
1621525460000|2021-05-20 15:44:20|40439.5|40399.5|40424.5|40384.5|40439.5|40399.5|40424.5|40384.5|26
1621525470000|2021-05-20 15:44:30|40429.5|40389.5|40424.5|40384.5|40434.5|40394.5|40424.5|40384.5|8
1621525480000|2021-05-20 15:44:40|40429.5|40389.5|40444.5|40404.5|40444.5|40404.5|40429.5|40389.5|13
1621525490000|2021-05-20 15:44:50|40440.2|40400.2|40424.5|40384.5|40440.2|40400.2|40420.2|40380.2|32
1621525500000|2021-05-20 15:45:00|40434.5|40394.5|40444.5|40404.5|40458.7|40418.7|40434.5|40394.5|100
1621525510000|2021-05-20 15:45:10|40434.5|40394.5|40434.5|40394.5|40444.5|40404.5|40434.5|40394.5|5
1621525530000|2021-05-20 15:45:30|40414.5|40374.5|40410.2|40370.2|40419.5|40379.5|40410.2|40370.2|11
1621525540000|2021-05-20 15:45:40|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|40394.5|40354.5|18
1621525550000|2021-05-20 15:45:50|40395.2|40355.2|40404.5|40364.5|40404.5|40364.5|40395.2|40355.2|8
1621525560000|2021-05-20 15:46:00|40394.5|40354.5|40415.2|40375.2|40415.2|40375.2|40394.5|40354.5|4
1621525570000|2021-05-20 15:46:10|40419.5|40379.5|40430.2|40390.2|40430.2|40390.2|40415.2|40375.2|11
1621525580000|2021-05-20 15:46:20|40426|40386|40430.2|40390.2|40434.5|40394.5|40420.2|40380.2|41
1621525590000|2021-05-20 15:46:30|40434.5|40394.5|40449.5|40409.5|40449.5|40409.5|40434.5|40394.5|3
1621525600000|2021-05-20 15:46:40|40453.7|40413.7|40454.5|40414.5|40459.5|40419.5|40449.5|40409.5|6
1621525610000|2021-05-20 15:46:50|40459.5|40419.5|40450.2|40410.2|40459.5|40419.5|40450.2|40410.2|8
1621525620000|2021-05-20 15:47:00|40453.7|40413.7|40464.5|40424.5|40464.5|40424.5|40453.7|40413.7|4
1621525630000|2021-05-20 15:47:10|40464.4|40424.4|40464.4|40424.4|40474.4|40434.4|40464.4|40424.4|10
1621525640000|2021-05-20 15:47:20|40468.7|40428.7|40464.4|40424.4|40474.4|40434.4|40464.4|40424.4|20
1621525650000|2021-05-20 15:47:30|40460.2|40420.2|40443.7|40403.7|40460.2|40420.2|40438.7|40398.7|12
1621525660000|2021-05-20 15:47:40|40453.7|40413.7|40457.9|40417.9|40457.9|40417.9|40448.7|40408.7|22
1621525670000|2021-05-20 15:47:50|40453.7|40413.7|40477.9|40437.9|40477.9|40437.9|40453.7|40413.7|11
1621525680000|2021-05-20 15:48:00|40472.9|40432.9|40462.9|40422.9|40477.9|40437.9|40462.2|40422.2|31
1621525690000|2021-05-20 15:48:10|40463.7|40423.7|40467.2|40427.2|40472.2|40432.2|40462.9|40422.9|37
1621525700000|2021-05-20 15:48:20|40467.9|40427.9|40483.7|40443.7|40483.7|40443.7|40467.9|40427.9|5
1621525710000|2021-05-20 15:48:30|40482.9|40442.9|40482.9|40442.9|40488.7|40448.7|40482.9|40442.9|20
1621525720000|2021-05-20 15:48:40|40483.7|40443.7|40483.7|40443.7|40483.7|40443.7|40483.7|40443.7|4
1621525730000|2021-05-20 15:48:50|40484.4|40444.4|40478.7|40438.7|40484.4|40444.4|40475.2|40435.2|15
1621525740000|2021-05-20 15:49:00|40474.4|40434.4|40478.7|40438.7|40483.7|40443.7|40474.4|40434.4|1
1621525750000|2021-05-20 15:49:10|40483.7|40443.7|40488.7|40448.7|40488.7|40448.7|40478.7|40438.7|12
1621525760000|2021-05-20 15:49:20|40492.9|40452.9|40488.7|40448.7|40494.4|40454.4|40484.4|40444.4|8
1621525770000|2021-05-20 15:49:30|40484.4|40444.4|40468.7|40428.7|40484.4|40444.4|40468.7|40428.7|11
1621525780000|2021-05-20 15:49:40|40464.4|40424.4|40473.7|40433.7|40473.7|40433.7|40464.4|40424.4|11
1621525790000|2021-05-20 15:49:50|40468.7|40428.7|40478.7|40438.7|40478.7|40438.7|40464.4|40424.4|14
1621525800000|2021-05-20 15:50:00|40483.7|40443.7|40483.7|40443.7|40483.7|40443.7|40483.7|40443.7|0
1621525810000|2021-05-20 15:50:10|40482.9|40442.9|40483.7|40443.7|40483.7|40443.7|40474.4|40434.4|7
1621525820000|2021-05-20 15:50:20|40484.4|40444.4|40474.4|40434.4|40484.4|40444.4|40469.4|40429.4|10
1621525830000|2021-05-20 15:50:30|40468.7|40428.7|40473.7|40433.7|40473.7|40433.7|40464.4|40424.4|9
1621525840000|2021-05-20 15:50:40|40468.7|40428.7|40474.4|40434.4|40475.2|40435.2|40464.4|40424.4|18
1621525850000|2021-05-20 15:50:50|40478.7|40438.7|40474.4|40434.4|40479.4|40439.4|40464.4|40424.4|17
1621525860000|2021-05-20 15:51:00|40484.4|40444.4|40478.7|40438.7|40484.4|40444.4|40474.4|40434.4|7
1621525870000|2021-05-20 15:51:10|40474.4|40434.4|40464.4|40424.4|40478.7|40438.7|40459.4|40419.4|2
1621525880000|2021-05-20 15:51:20|40468.7|40428.7|40468.7|40428.7|40473.7|40433.7|40464.4|40424.4|4
1621525890000|2021-05-20 15:51:30|40472.9|40432.9|40479.4|40439.4|40482.9|40442.9|40468.7|40428.7|6
1621525900000|2021-05-20 15:51:40|40474.4|40434.4|40468.7|40428.7|40478.7|40438.7|40468.7|40428.7|4
1621525910000|2021-05-20 15:51:50|40473.7|40433.7|40468.7|40428.7|40473.7|40433.7|40468.7|40428.7|4
1621525920000|2021-05-20 15:52:00|40464.4|40424.4|40468.7|40428.7|40474.4|40434.4|40464.4|40424.4|8
1621525930000|2021-05-20 15:52:10|40473.7|40433.7|40473.7|40433.7|40473.7|40433.7|40468.7|40428.7|2
1621525940000|2021-05-20 15:52:20|40469.4|40429.4|40478.7|40438.7|40483.7|40443.7|40468.7|40428.7|3
1621525950000|2021-05-20 15:52:30|40479.4|40439.4|40479.4|40439.4|40483.7|40443.7|40478.7|40438.7|12
1621525960000|2021-05-20 15:52:40|40478.7|40438.7|40474.4|40434.4|40479.4|40439.4|40474.4|40434.4|2
1621525970000|2021-05-20 15:52:50|40483.7|40443.7|40478.7|40438.7|40483.7|40443.7|40474.4|40434.4|12
1621525980000|2021-05-20 15:53:00|40483.7|40443.7|40469.4|40429.4|40483.7|40443.7|40464.4|40424.4|22
1621525990000|2021-05-20 15:53:10|40470.2|40430.2|40474.4|40434.4|40484.4|40444.4|40470.2|40430.2|25
1621526000000|2021-05-20 15:53:20|40468.7|40428.7|40469.4|40429.4|40469.4|40429.4|40468.7|40428.7|17
1621526010000|2021-05-20 15:53:30|40468.7|40428.7|40469.4|40429.4|40469.4|40429.4|40468.7|40428.7|2
1621526020000|2021-05-20 15:53:40|40468.7|40428.7|40468.7|40428.7|40473.7|40433.7|40464.4|40424.4|22
1621526030000|2021-05-20 15:53:50|40469.4|40429.4|40474.4|40434.4|40474.4|40434.4|40469.4|40429.4|1
1621526040000|2021-05-20 15:54:00|40479.4|40439.4|40474.4|40434.4|40483.7|40443.7|40474.4|40434.4|26
1621526050000|2021-05-20 15:54:10|40469.4|40429.4|40454.4|40414.4|40471|40431|40454.4|40414.4|12
1621526060000|2021-05-20 15:54:20|40455.2|40415.2|40450.2|40410.2|40455.2|40415.2|40450.2|40410.2|26
1621526070000|2021-05-20 15:54:30|40446|40406|40414.4|40374.4|40450.2|40410.2|40405.2|40365.2|26
1621526080000|2021-05-20 15:54:40|40410.2|40370.2|40400.2|40360.2|40414.4|40374.4|40400.2|40360.2|9
1621526090000|2021-05-20 15:54:50|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|40405.2|40365.2|2
1621526100000|2021-05-20 15:55:00|40401|40361|40394.4|40354.4|40405.2|40365.2|40394.4|40354.4|11
1621526110000|2021-05-20 15:55:10|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|15
1621526120000|2021-05-20 15:55:20|40409.4|40369.4|40414.4|40374.4|40414.4|40374.4|40409.4|40369.4|4
1621526130000|2021-05-20 15:55:30|40410.2|40370.2|40404.4|40364.4|40410.2|40370.2|40404.4|40364.4|13
1621526140000|2021-05-20 15:55:40|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|2
1621526150000|2021-05-20 15:55:50|40404.4|40364.4|40404.4|40364.4|40405.2|40365.2|40404.4|40364.4|5
1621526160000|2021-05-20 15:56:00|40409.4|40369.4|40405.2|40365.2|40414.4|40374.4|40405.2|40365.2|16
1621526170000|2021-05-20 15:56:10|40409.4|40369.4|40414.4|40374.4|40414.4|40374.4|40408.7|40368.7|23
1621526180000|2021-05-20 15:56:20|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|1
1621526190000|2021-05-20 15:56:30|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|0
1621526200000|2021-05-20 15:56:40|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|40404.4|40364.4|3
1621526210000|2021-05-20 15:56:50|40410.2|40370.2|40409.4|40369.4|40414.4|40374.4|40405.2|40365.2|9
1621526220000|2021-05-20 15:57:00|40413.7|40373.7|40424.4|40384.4|40424.4|40384.4|40409.4|40369.4|10
1621526230000|2021-05-20 15:57:10|40435.2|40395.2|40440.2|40400.2|40440.2|40400.2|40435.2|40395.2|44
1621526240000|2021-05-20 15:57:20|40439.4|40399.4|40430.2|40390.2|40439.4|40399.4|40425.2|40385.2|3
1621526250000|2021-05-20 15:57:30|40434.4|40394.4|40430.2|40390.2|40434.4|40394.4|40430.2|40390.2|0
1621526260000|2021-05-20 15:57:40|40434.4|40394.4|40430.2|40390.2|40434.4|40394.4|40425.2|40385.2|6
1621526270000|2021-05-20 15:57:50|40425.2|40385.2|40430.2|40390.2|40430.2|40390.2|40425.2|40385.2|2
1621526280000|2021-05-20 15:58:00|40426|40386|40425.2|40385.2|40426|40386|40425.2|40385.2|4
1621526290000|2021-05-20 15:58:10|40430.2|40390.2|40440.2|40400.2|40440.2|40400.2|40430.2|40390.2|10
1621526300000|2021-05-20 15:58:20|40444.4|40404.4|40450.2|40410.2|40450.2|40410.2|40444.4|40404.4|2
1621526310000|2021-05-20 15:58:30|40446|40406|40454.4|40414.4|40454.4|40414.4|40444.4|40404.4|2
1621526320000|2021-05-20 15:58:40|40450.2|40410.2|40454.4|40414.4|40460.2|40420.2|40450.2|40410.2|7
1621526330000|2021-05-20 15:58:50|40455.2|40415.2|40454.4|40414.4|40460.2|40420.2|40450.2|40410.2|9
1621526340000|2021-05-20 15:59:00|40450.2|40410.2|40440.2|40400.2|40450.2|40410.2|40439.4|40399.4|11
1621526350000|2021-05-20 15:59:10|40444.4|40404.4|40434.4|40394.4|40444.4|40404.4|40434.4|40394.4|1
1621526360000|2021-05-20 15:59:20|40440.2|40400.2|40439.4|40399.4|40440.2|40400.2|40439.4|40399.4|4
1621526370000|2021-05-20 15:59:30|40434.4|40394.4|40444.4|40404.4|40444.4|40404.4|40434.4|40394.4|1
1621526380000|2021-05-20 15:59:40|40452.9|40412.9|40454.4|40414.4|40454.4|40414.4|40452.9|40412.9|20
1621526390000|2021-05-20 15:59:50|40453.7|40413.7|40453.7|40413.7|40458.7|40418.7|40453.7|40413.7|6
1621526400000|2021-05-20 16:00:00|40448.7|40408.7|40434.4|40394.4|40452.9|40412.9|40434.4|40394.4|26
1621526410000|2021-05-20 16:00:10|40428.7|40388.7|40424.4|40384.4|40428.7|40388.7|40424.4|40384.4|3
1621526420000|2021-05-20 16:00:20|40422.9|40382.9|40414.4|40374.4|40424.4|40384.4|40414.4|40374.4|25
1621526430000|2021-05-20 16:00:30|40418.7|40378.7|40419.4|40379.4|40419.4|40379.4|40418.7|40378.7|1
1621526440000|2021-05-20 16:00:40|40423.7|40383.7|40414.4|40374.4|40424.4|40384.4|40414.4|40374.4|6
1621526450000|2021-05-20 16:00:50|40415.2|40375.2|40433.7|40393.7|40434.4|40394.4|40415.2|40375.2|28
1621526460000|2021-05-20 16:01:00|40434.4|40394.4|40438.7|40398.7|40438.7|40398.7|40434.4|40394.4|1
1621526470000|2021-05-20 16:01:10|40442.9|40402.9|40443.7|40403.7|40443.7|40403.7|40438.7|40398.7|1
1621526480000|2021-05-20 16:01:20|40442.9|40402.9|40443.7|40403.7|40443.7|40403.7|40442.9|40402.9|2
1621526490000|2021-05-20 16:01:30|40438.7|40398.7|40439.4|40399.4|40443.7|40403.7|40434.4|40394.4|5
1621526500000|2021-05-20 16:01:40|40438.7|40398.7|40439.4|40399.4|40443.7|40403.7|40438.7|40398.7|2
1621526510000|2021-05-20 16:01:50|40443.7|40403.7|40439.4|40399.4|40443.7|40403.7|40439.4|40399.4|0
1621526520000|2021-05-20 16:02:00|40438.7|40398.7|40454.4|40414.4|40454.4|40414.4|40438.7|40398.7|22
1621526530000|2021-05-20 16:02:10|40453.7|40413.7|40454.4|40414.4|40454.4|40414.4|40448.7|40408.7|10
1621526540000|2021-05-20 16:02:20|40444.4|40404.4|40444.4|40404.4|40445.2|40405.2|40444.4|40404.4|1
1621526550000|2021-05-20 16:02:30|40448.7|40408.7|40444.4|40404.4|40448.7|40408.7|40444.4|40404.4|1
1621526560000|2021-05-20 16:02:40|40439.4|40399.4|40434.4|40394.4|40444.4|40404.4|40434.4|40394.4|1
1621526570000|2021-05-20 16:02:50|40438.7|40398.7|40434.4|40394.4|40439.4|40399.4|40434.4|40394.4|12
1621526580000|2021-05-20 16:03:00|40428.7|40388.7|40434.4|40394.4|40434.4|40394.4|40428.7|40388.7|5
1621526590000|2021-05-20 16:03:10|||||||||2
1621526600000|2021-05-20 16:03:20|40443.7|40403.7|40440.2|40400.2|40445.2|40405.2|40440.2|40400.2|6
1621526610000|2021-05-20 16:03:30|40444.4|40404.4|40450.2|40410.2|40450.2|40410.2|40440.2|40400.2|10
1621526620000|2021-05-20 16:03:40|40454.4|40414.4|40448.7|40408.7|40454.4|40414.4|40445.2|40405.2|0
1621526630000|2021-05-20 16:03:50|40444.4|40404.4|40434.4|40394.4|40449.4|40409.4|40434.4|40394.4|7
1621526640000|2021-05-20 16:04:00|40443.7|40403.7|40429.4|40389.4|40443.7|40403.7|40429.4|40389.4|8
1621526650000|2021-05-20 16:04:10|40430.2|40390.2|40429.4|40389.4|40430.2|40390.2|40428.7|40388.7|2
1621526660000|2021-05-20 16:04:20|40430.2|40390.2|40430.2|40390.2|40434.4|40394.4|40430.2|40390.2|0
1621526670000|2021-05-20 16:04:30|40434.4|40394.4|40430.2|40390.2|40435.2|40395.2|40430.2|40390.2|4
1621526680000|2021-05-20 16:04:40|||||||||1
1621526690000|2021-05-20 16:04:50|40434.4|40394.4|40430.2|40390.2|40434.4|40394.4|40430.2|40390.2|4
1621526700000|2021-05-20 16:05:00|40425.9|40385.9|40410.2|40370.2|40425.9|40385.9|40410.2|40370.2|5
1621526710000|2021-05-20 16:05:10|40405.2|40365.2|40404.4|40364.4|40410.2|40370.2|40404.4|40364.4|4
1621526720000|2021-05-20 16:05:20|40400.2|40360.2|40404.4|40364.4|40404.4|40364.4|40400.2|40360.2|9
1621526730000|2021-05-20 16:05:30|||||||||11
1621526740000|2021-05-20 16:05:40|40410.2|40370.2|40410.2|40370.2|40414.4|40374.4|40410.2|40370.2|10
1621526750000|2021-05-20 16:05:50|40409.4|40369.4|40405.2|40365.2|40409.4|40369.4|40404.4|40364.4|21
1621526760000|2021-05-20 16:06:00|40404.4|40364.4|40400.2|40360.2|40404.4|40364.4|40385.2|40345.2|10
1621526770000|2021-05-20 16:06:10|40404.4|40364.4|40384.4|40344.4|40404.4|40364.4|40384.4|40344.4|31
1621526780000|2021-05-20 16:06:20|40390.2|40350.2|40384.4|40344.4|40390.2|40350.2|40384.4|40344.4|0
1621526790000|2021-05-20 16:06:30|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|27
1621526820000|2021-05-20 16:07:00|40404.4|40364.4|40419.4|40379.4|40419.4|40379.4|40404.4|40364.4|63
1621526830000|2021-05-20 16:07:10|40414.4|40374.4|40424.4|40384.4|40424.4|40384.4|40414.4|40374.4|20
1621526840000|2021-05-20 16:07:20|40429.4|40389.4|40430.2|40390.2|40430.2|40390.2|40429.4|40389.4|16
1621526850000|2021-05-20 16:07:30|40434.4|40394.4|40439.4|40399.4|40439.4|40399.4|40434.4|40394.4|5
1621526860000|2021-05-20 16:07:40|40434.4|40394.4|40415.2|40375.2|40434.4|40394.4|40415.2|40375.2|14
1621526870000|2021-05-20 16:07:50|40414.4|40374.4|40410.2|40370.2|40414.4|40374.4|40405.2|40365.2|8
1621526880000|2021-05-20 16:08:00|40414.4|40374.4|40409.4|40369.4|40414.4|40374.4|40404.4|40364.4|4
1621526890000|2021-05-20 16:08:10|40400.2|40360.2|40400.2|40360.2|40404.4|40364.4|40395.2|40355.2|8
1621526900000|2021-05-20 16:08:20|40395.2|40355.2|40400.2|40360.2|40404.4|40364.4|40395.2|40355.2|0
1621526910000|2021-05-20 16:08:30|40404.4|40364.4|40395.2|40355.2|40405.2|40365.2|40395.2|40355.2|1
1621526920000|2021-05-20 16:08:40|40394.4|40354.4|40390.2|40350.2|40394.4|40354.4|40390.2|40350.2|3
1621526930000|2021-05-20 16:08:50|40394.4|40354.4|40400.2|40360.2|40404.4|40364.4|40394.4|40354.4|36
1621526940000|2021-05-20 16:09:00|40404.4|40364.4|40418.6|40378.6|40418.6|40378.6|40404.4|40364.4|5
1621526950000|2021-05-20 16:09:10|40422.9|40382.9|40433.6|40393.6|40434.4|40394.4|40422.9|40382.9|7
1621526960000|2021-05-20 16:09:20|40428.6|40388.6|40438.6|40398.6|40438.6|40398.6|40428.6|40388.6|3
1621526970000|2021-05-20 16:09:30|40434.4|40394.4|40428.6|40388.6|40437.9|40397.9|40428.6|40388.6|24
1621526980000|2021-05-20 16:09:40|40427.9|40387.9|40417.9|40377.9|40427.9|40387.9|40417.9|40377.9|7
1621526990000|2021-05-20 16:09:50|40422.1|40382.1|40428.6|40388.6|40428.6|40388.6|40417.9|40377.9|4
1621527000000|2021-05-20 16:10:00|40423.6|40383.6|40417.1|40377.1|40423.6|40383.6|40417.1|40377.1|7
1621527010000|2021-05-20 16:10:10|40412.9|40372.9|40412.9|40372.9|40417.9|40377.9|40412.9|40372.9|0
1621527020000|2021-05-20 16:10:20|40417.1|40377.1|40407.9|40367.9|40417.1|40377.1|40402.9|40362.9|6
1621527030000|2021-05-20 16:10:30|40402.9|40362.9|40398.6|40358.6|40407.1|40367.1|40398.6|40358.6|2
1621527040000|2021-05-20 16:10:40|40402.9|40362.9|40393.6|40353.6|40402.9|40362.9|40393.6|40353.6|0
1621527050000|2021-05-20 16:10:50|40388.6|40348.6|40387.9|40347.9|40388.6|40348.6|40387.9|40347.9|0
1621527060000|2021-05-20 16:11:00|40383.6|40343.6|40388.6|40348.6|40392.9|40352.9|40383.6|40343.6|4
1621527070000|2021-05-20 16:11:10|40387.9|40347.9|40392.9|40352.9|40392.9|40352.9|40387.9|40347.9|2
1621527080000|2021-05-20 16:11:20|40397.1|40357.1|40397.1|40357.1|40397.1|40357.1|40397.1|40357.1|3
1621527090000|2021-05-20 16:11:30|40402.9|40362.9|40403.6|40363.6|40408.6|40368.6|40392.9|40352.9|6
1621527100000|2021-05-20 16:11:40|40402.9|40362.9|40412.9|40372.9|40412.9|40372.9|40402.9|40362.9|1
1621527110000|2021-05-20 16:11:50|40407.9|40367.9|40407.9|40367.9|40407.9|40367.9|40407.9|40367.9|2
1621527120000|2021-05-20 16:12:00|40413.6|40373.6|40412.9|40372.9|40413.6|40373.6|40412.9|40372.9|1
1621527130000|2021-05-20 16:12:10|40408.6|40368.6|40408.6|40368.6|40408.6|40368.6|40408.6|40368.6|7
1621527140000|2021-05-20 16:12:20|40407.1|40367.1|40402.9|40362.9|40407.9|40367.9|40402.9|40362.9|2
1621527150000|2021-05-20 16:12:30|40398.6|40358.6|40388.6|40348.6|40398.6|40358.6|40388.6|40348.6|10
1621527160000|2021-05-20 16:12:40|40387.1|40347.1|40377.9|40337.9|40387.9|40347.9|40377.9|40337.9|13
1621527170000|2021-05-20 16:12:50|40378.6|40338.6|40378.6|40338.6|40382.9|40342.9|40378.6|40338.6|3
1621527180000|2021-05-20 16:13:00|40382.9|40342.9|40388.6|40348.6|40392.9|40352.9|40382.9|40342.9|2
1621527190000|2021-05-20 16:13:10|40392.9|40352.9|40392.9|40352.9|40392.9|40352.9|40392.9|40352.9|1
1621527200000|2021-05-20 16:13:20|40393.6|40353.6|40393.6|40353.6|40393.6|40353.6|40393.6|40353.6|4
1621527220000|2021-05-20 16:13:40|40392.9|40352.9|40397.9|40357.9|40397.9|40357.9|40392.9|40352.9|3
1621527230000|2021-05-20 16:13:50|40384.4|40344.4|40377.9|40337.9|40384.4|40344.4|40372.9|40332.9|5
1621527240000|2021-05-20 16:14:00|40372.9|40332.9|40372.9|40332.9|40372.9|40332.9|40372.9|40332.9|1
1621527250000|2021-05-20 16:14:10|40382.1|40342.1|40372.9|40332.9|40382.9|40342.9|40372.9|40332.9|26
1621527260000|2021-05-20 16:14:20|40372.1|40332.1|40378.6|40338.6|40378.6|40338.6|40367.9|40327.9|9
1621527270000|2021-05-20 16:14:30|||||||||1
1621527280000|2021-05-20 16:14:40|40377.9|40337.9|40377.9|40337.9|40378.6|40338.6|40377.9|40337.9|0
1621527300000|2021-05-20 16:15:00|40377.1|40337.1|40382.9|40342.9|40382.9|40342.9|40377.1|40337.1|29
1621527310000|2021-05-20 16:15:10|40372.9|40332.9|40362.9|40322.9|40377.9|40337.9|40362.9|40322.9|6
1621527320000|2021-05-20 16:15:20|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|6
1621527330000|2021-05-20 16:15:30|40352.9|40312.9|40352.9|40312.9|40352.9|40312.9|40342.9|40302.9|18
1621527340000|2021-05-20 16:15:40|40353.6|40313.6|40352.9|40312.9|40353.6|40313.6|40352.9|40312.9|1
1621527350000|2021-05-20 16:15:50|40362.9|40322.9|40362.9|40322.9|40362.9|40322.9|40362.9|40322.9|2
1621527360000|2021-05-20 16:16:00|40367.9|40327.9|40353.6|40313.6|40367.9|40327.9|40353.6|40313.6|12
1621527370000|2021-05-20 16:16:10|40352.9|40312.9|40347.9|40307.9|40352.9|40312.9|40342.9|40302.9|15
1621527380000|2021-05-20 16:16:20|40343.6|40303.6|40342.9|40302.9|40347.9|40307.9|40342.9|40302.9|0
1621527390000|2021-05-20 16:16:30|40328.6|40288.6|40323.6|40283.6|40332.9|40292.9|40323.6|40283.6|7
1621527400000|2021-05-20 16:16:40|40328.6|40288.6|40323.6|40283.6|40332.9|40292.9|40323.6|40283.6|11
1621527410000|2021-05-20 16:16:50|40313.6|40273.6|40318.6|40278.6|40322.9|40282.9|40313.6|40273.6|5
1621527420000|2021-05-20 16:17:00|40314.4|40274.4|40322.9|40282.9|40323.6|40283.6|40313.6|40273.6|4
1621527430000|2021-05-20 16:17:10|||||||||1
1621527440000|2021-05-20 16:17:20|40323.6|40283.6|40323.6|40283.6|40323.6|40283.6|40323.6|40283.6|2
1621527450000|2021-05-20 16:17:30|40322.9|40282.9|40322.9|40282.9|40322.9|40282.9|40322.9|40282.9|0
1621527460000|2021-05-20 16:17:40|40323.6|40283.6|40322.9|40282.9|40323.6|40283.6|40322.9|40282.9|1
1621527470000|2021-05-20 16:17:50|40328.6|40288.6|40328.6|40288.6|40328.6|40288.6|40328.6|40288.6|5
1621527480000|2021-05-20 16:18:00|40327.9|40287.9|40332.9|40292.9|40332.9|40292.9|40327.9|40287.9|5
1621527490000|2021-05-20 16:18:10|40324.4|40284.4|40312.9|40272.9|40324.4|40284.4|40312.9|40272.9|5
1621527500000|2021-05-20 16:18:20|40313.6|40273.6|40303.6|40263.6|40313.6|40273.6|40302.9|40262.9|9
1621527510000|2021-05-20 16:18:30|40302.9|40262.9|40313.6|40273.6|40313.6|40273.6|40302.9|40262.9|4
1621527520000|2021-05-20 16:18:40|40312.9|40272.9|40303.6|40263.6|40312.9|40272.9|40303.6|40263.6|5
1621527530000|2021-05-20 16:18:50|||||||||21
1621527540000|2021-05-20 16:19:00|40304.4|40264.4|40290.1|40250.1|40304.4|40264.4|40284.4|40244.4|68
1621527550000|2021-05-20 16:19:10|40285.1|40245.1|40290.1|40250.1|40294.4|40254.4|40285.1|40245.1|1
1621527560000|2021-05-20 16:19:20|40294.4|40254.4|40300.1|40260.1|40300.1|40260.1|40294.4|40254.4|4
1621527570000|2021-05-20 16:19:30|40295.1|40255.1|40295.9|40255.9|40300.1|40260.1|40290.1|40250.1|19
1621527580000|2021-05-20 16:19:40|40297.4|40257.4|40305.9|40265.9|40305.9|40265.9|40297.4|40257.4|9
1621527590000|2021-05-20 16:19:50|40301.7|40261.7|40301.7|40261.7|40301.7|40261.7|40300.9|40260.9|4
1621527600000|2021-05-20 16:20:00|40296.7|40256.7|40300.9|40260.9|40305.9|40265.9|40296.7|40256.7|10
1621527610000|2021-05-20 16:20:10|40305.1|40265.1|40305.9|40265.9|40305.9|40265.9|40305.1|40265.1|3
1621527620000|2021-05-20 16:20:20|40300.9|40260.9|40301.7|40261.7|40305.9|40265.9|40300.9|40260.9|2
1621527630000|2021-05-20 16:20:30|40305.9|40265.9|40305.1|40265.1|40310.9|40270.9|40305.1|40265.1|33
1621527640000|2021-05-20 16:20:40|40295.1|40255.1|40290.1|40250.1|40295.1|40255.1|40290.1|40250.1|42
1621527650000|2021-05-20 16:20:50|40289.4|40249.4|40284.4|40244.4|40290.1|40250.1|40284.4|40244.4|2
1621527660000|2021-05-20 16:21:00|40275.1|40235.1|40270.1|40230.1|40275.1|40235.1|40265.1|40225.1|15
1621527670000|2021-05-20 16:21:10|40265.9|40225.9|40260.1|40220.1|40270.1|40230.1|40260.1|40220.1|6
1621527680000|2021-05-20 16:21:20|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|5
1621527690000|2021-05-20 16:21:30|40255.9|40215.9|40255.1|40215.1|40260.1|40220.1|40255.1|40215.1|12
1621527700000|2021-05-20 16:21:40|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|18
1621527710000|2021-05-20 16:21:50|40264.4|40224.4|40260.1|40220.1|40264.4|40224.4|40260.1|40220.1|24
1621527720000|2021-05-20 16:22:00|40264.4|40224.4|40264.4|40224.4|40264.4|40224.4|40264.4|40224.4|3
1621527730000|2021-05-20 16:22:10|40263.6|40223.6|40255.1|40215.1|40263.6|40223.6|40255.1|40215.1|2
1621527740000|2021-05-20 16:22:20|40254.4|40214.4|40254.4|40214.4|40254.4|40214.4|40254.4|40214.4|8
1621527750000|2021-05-20 16:22:30|40264.4|40224.4|40254.4|40214.4|40265.1|40225.1|40254.4|40214.4|22
1621527760000|2021-05-20 16:22:40|40249.4|40209.4|40259.4|40219.4|40259.4|40219.4|40248.6|40208.6|11
1621527770000|2021-05-20 16:22:50|40255.1|40215.1|40264.4|40224.4|40264.4|40224.4|40255.1|40215.1|7
1621527780000|2021-05-20 16:23:00|40263.6|40223.6|40259.4|40219.4|40263.6|40223.6|40253.6|40213.6|9
1621527790000|2021-05-20 16:23:10|40264.4|40224.4|40274.4|40234.4|40274.4|40234.4|40264.4|40224.4|24
1621527800000|2021-05-20 16:23:20|40273.6|40233.6|40268.6|40228.6|40274.4|40234.4|40264.4|40224.4|6
1621527810000|2021-05-20 16:23:30|40274.4|40234.4|40274.4|40234.4|40274.4|40234.4|40274.4|40234.4|0
1621527820000|2021-05-20 16:23:40|40273.6|40233.6|40258.6|40218.6|40273.6|40233.6|40248.6|40208.6|10
1621527830000|2021-05-20 16:23:50|40257.1|40217.1|40253.6|40213.6|40257.1|40217.1|40244.4|40204.4|8
1621527840000|2021-05-20 16:24:00|40254.4|40214.4|40263.6|40223.6|40272.8|40232.8|40243.6|40203.6|9
1621527850000|2021-05-20 16:24:10|40268.6|40228.6|40268.6|40228.6|40268.6|40228.6|40264.4|40224.4|10
1621527860000|2021-05-20 16:24:20|40263.6|40223.6|40262.8|40222.8|40263.6|40223.6|40262.8|40222.8|2
1621527870000|2021-05-20 16:24:30|40268.6|40228.6|40262.8|40222.8|40268.6|40228.6|40262.8|40222.8|3
1621527880000|2021-05-20 16:24:40|40263.6|40223.6|40263.6|40223.6|40263.6|40223.6|40263.6|40223.6|0
1621527890000|2021-05-20 16:24:50|40262.8|40222.8|40252.8|40212.8|40262.8|40222.8|40252.8|40212.8|11
1621527900000|2021-05-20 16:25:00|40257.8|40217.8|40277.1|40237.1|40277.1|40237.1|40252.8|40212.8|20
1621527910000|2021-05-20 16:25:10|40272.8|40232.8|40272.8|40232.8|40272.8|40232.8|40272.8|40232.8|0
1621527920000|2021-05-20 16:25:20|40282.1|40242.1|40282.8|40242.8|40282.8|40242.8|40282.1|40242.1|5
1621527930000|2021-05-20 16:25:30|40277.8|40237.8|40277.8|40237.8|40277.8|40237.8|40277.8|40237.8|6
1621527940000|2021-05-20 16:25:40|40282.8|40242.8|40282.8|40242.8|40282.8|40242.8|40282.8|40242.8|2
1621527950000|2021-05-20 16:25:50|40278.6|40238.6|40282.8|40242.8|40282.8|40242.8|40278.6|40238.6|15
1621527960000|2021-05-20 16:26:00|40287.8|40247.8|40287.8|40247.8|40287.8|40247.8|40282.8|40242.8|4
1621527970000|2021-05-20 16:26:10|40292.8|40252.8|40287.8|40247.8|40292.8|40252.8|40287.8|40247.8|11
1621527980000|2021-05-20 16:26:20|||||||||1
1621528000000|2021-05-20 16:26:40|40282.8|40242.8|40282.8|40242.8|40282.8|40242.8|40272.8|40232.8|7
1621528020000|2021-05-20 16:27:00|40282.1|40242.1|40282.8|40242.8|40282.8|40242.8|40282.1|40242.1|26
1621528030000|2021-05-20 16:27:10|40287.1|40247.1|40292.8|40252.8|40292.8|40252.8|40287.1|40247.1|8
1621528040000|2021-05-20 16:27:20|40288.6|40248.6|40292.8|40252.8|40297.8|40257.8|40288.6|40248.6|11
1621528050000|2021-05-20 16:27:30|40293.6|40253.6|40302.8|40262.8|40302.8|40262.8|40293.6|40253.6|14
1621528060000|2021-05-20 16:27:40|40298.6|40258.6|40302.8|40262.8|40303.6|40263.6|40298.6|40258.6|0
1621528070000|2021-05-20 16:27:50|||||||||1
1621528080000|2021-05-20 16:28:00|40303.6|40263.6|40322.8|40282.8|40322.8|40282.8|40303.6|40263.6|4
1621528090000|2021-05-20 16:28:10|40342.8|40302.8|40342.1|40302.1|40342.8|40302.8|40342.1|40302.1|18
1621528100000|2021-05-20 16:28:20|40342.8|40302.8|40352.1|40312.1|40352.1|40312.1|40342.1|40302.1|14
1621528110000|2021-05-20 16:28:30|40356.3|40316.3|40356.3|40316.3|40356.3|40316.3|40356.3|40316.3|7
1621528120000|2021-05-20 16:28:40|40347.1|40307.1|40352.1|40312.1|40352.1|40312.1|40347.1|40307.1|7
1621528130000|2021-05-20 16:28:50|40356.3|40316.3|40342.8|40302.8|40357.1|40317.1|40342.8|40302.8|5
1621528140000|2021-05-20 16:29:00|40342.1|40302.1|40337.8|40297.8|40342.1|40302.1|40337.1|40297.1|0
1621528150000|2021-05-20 16:29:10|40337.1|40297.1|40332.8|40292.8|40337.1|40297.1|40332.8|40292.8|0
1621528160000|2021-05-20 16:29:20|40337.1|40297.1|40342.8|40302.8|40342.8|40302.8|40337.1|40297.1|12
1621528180000|2021-05-20 16:29:40|40342.1|40302.1|40342.1|40302.1|40342.1|40302.1|40342.1|40302.1|1
1621528190000|2021-05-20 16:29:50|40342.8|40302.8|40342.8|40302.8|40342.8|40302.8|40342.1|40302.1|0
1621528200000|2021-05-20 16:30:00|||||||||2
1621528210000|2021-05-20 16:30:10|||||||||7
1621528220000|2021-05-20 16:30:20|40342.1|40302.1|40342.8|40302.8|40342.8|40302.8|40342.1|40302.1|15
1621528240000|2021-05-20 16:30:40|||||||||1
1621528250000|2021-05-20 16:30:50|||||||||1
1621528260000|2021-05-20 16:31:00|||||||||2
1621528270000|2021-05-20 16:31:10|||||||||3
1621528280000|2021-05-20 16:31:20|40332.8|40292.8|40317.8|40277.8|40332.8|40292.8|40317.8|40277.8|38
1621528290000|2021-05-20 16:31:30|40312.8|40272.8|40302.8|40262.8|40313.6|40273.6|40302.8|40262.8|16
1621528300000|2021-05-20 16:31:40|40312.8|40272.8|40312.8|40272.8|40312.8|40272.8|40312.8|40272.8|144
1621528320000|2021-05-20 16:32:00|40302.8|40262.8|40302.8|40262.8|40302.8|40262.8|40302.8|40262.8|5
1621528330000|2021-05-20 16:32:10|40297.8|40257.8|40302.8|40262.8|40302.8|40262.8|40292.8|40252.8|3
1621528340000|2021-05-20 16:32:20|40303.6|40263.6|40302.8|40262.8|40308.6|40268.6|40297.8|40257.8|8
1621528360000|2021-05-20 16:32:40|40307.1|40267.1|40307.1|40267.1|40312.8|40272.8|40307.1|40267.1|80
1621528370000|2021-05-20 16:32:50|40302.8|40262.8|40297.8|40257.8|40302.8|40262.8|40297.8|40257.8|2
1621528380000|2021-05-20 16:33:00|40293.6|40253.6|40293.6|40253.6|40293.6|40253.6|40293.6|40253.6|1
1621528390000|2021-05-20 16:33:10|40297.8|40257.8|40293.6|40253.6|40297.8|40257.8|40293.6|40253.6|1
1621528400000|2021-05-20 16:33:20|40298.6|40258.6|40293.6|40253.6|40298.6|40258.6|40293.6|40253.6|1
1621528410000|2021-05-20 16:33:30|||||||||1
1621528420000|2021-05-20 16:33:40|40298.6|40258.6|40293.6|40253.6|40298.6|40258.6|40293.6|40253.6|17
1621528430000|2021-05-20 16:33:50|||||||||45
1621528440000|2021-05-20 16:34:00|||||||||12
1621528450000|2021-05-20 16:34:10|40297.8|40257.8|40297.8|40257.8|40297.8|40257.8|40297.8|40257.8|2
1621528460000|2021-05-20 16:34:20|40293.6|40253.6|40297.8|40257.8|40297.8|40257.8|40293.6|40253.6|0
1621528470000|2021-05-20 16:34:30|40302.1|40262.1|40312.1|40272.1|40312.1|40272.1|40297.8|40257.8|8
1621528480000|2021-05-20 16:34:40|40312.8|40272.8|40317.8|40277.8|40317.8|40277.8|40312.8|40272.8|7
1621528490000|2021-05-20 16:34:50|40322.1|40282.1|40317.1|40277.1|40322.8|40282.8|40317.1|40277.1|0
1621528500000|2021-05-20 16:35:00|40321.3|40281.3|40322.1|40282.1|40322.1|40282.1|40317.1|40277.1|12
1621528510000|2021-05-20 16:35:10|40317.1|40277.1|40307.1|40267.1|40317.1|40277.1|40307.1|40267.1|7
1621528520000|2021-05-20 16:35:20|40302.8|40262.8|40307.1|40267.1|40307.1|40267.1|40302.8|40262.8|12
1621528530000|2021-05-20 16:35:30|40311.3|40271.3|40312.1|40272.1|40312.8|40272.8|40311.3|40271.3|0
1621528540000|2021-05-20 16:35:40|40312.8|40272.8|40317.1|40277.1|40321.3|40281.3|40302.8|40262.8|2
1621528550000|2021-05-20 16:35:50|40312.8|40272.8|40302.8|40262.8|40317.1|40277.1|40302.8|40262.8|3
1621528560000|2021-05-20 16:36:00|||||||||1
1621528570000|2021-05-20 16:36:10|40312.1|40272.1|40317|40277|40317|40277|40307|40267|4
1621528590000|2021-05-20 16:36:30|40322|40282|40317|40277|40322|40282|40312.8|40272.8|12
1621528600000|2021-05-20 16:36:40|40322|40282|40317|40277|40322|40282|40312|40272|6
1621528610000|2021-05-20 16:36:50|40321.3|40281.3|40317|40277|40322|40282|40317|40277|2
1621528620000|2021-05-20 16:37:00|40312|40272|40317|40277|40317|40277|40312|40272|5
1621528630000|2021-05-20 16:37:10|40312.8|40272.8|40302|40262|40312.8|40272.8|40302|40262|5
1621528650000|2021-05-20 16:37:30|40302.8|40262.8|40307|40267|40307|40267|40302.8|40262.8|4
1621528660000|2021-05-20 16:37:40|40312|40272|40317|40277|40317|40277|40311.3|40271.3|6
1621528670000|2021-05-20 16:37:50|40312.8|40272.8|40317|40277|40317|40277|40312|40272|0
1621528680000|2021-05-20 16:38:00|||||||||2
1621528690000|2021-05-20 16:38:10|||||||||2
1621528700000|2021-05-20 16:38:20|40316.3|40276.3|40316.3|40276.3|40316.3|40276.3|40316.3|40276.3|1
1621528710000|2021-05-20 16:38:30|40317|40277|40316.3|40276.3|40317|40277|40312.8|40272.8|0
1621528720000|2021-05-20 16:38:40|40317|40277|40311.3|40271.3|40317|40277|40311.3|40271.3|2
1621528730000|2021-05-20 16:38:50|||||||||1
1621528740000|2021-05-20 16:39:00|40319.7|40279.7|40321.3|40281.3|40321.3|40281.3|40316.3|40276.3|0
1621528750000|2021-05-20 16:39:10|||||||||3
1621528760000|2021-05-20 16:39:20|40325.5|40285.5|40337|40297|40337|40297|40325.5|40285.5|8
1621528770000|2021-05-20 16:39:30|40332.8|40292.8|40321.3|40281.3|40332.8|40292.8|40321.3|40281.3|39
1621528780000|2021-05-20 16:39:40|||||||||11
1621528800000|2021-05-20 16:40:00|40326.3|40286.3|40331.3|40291.3|40331.3|40291.3|40326.3|40286.3|2
1621528810000|2021-05-20 16:40:10|40326.3|40286.3|40321.3|40281.3|40326.3|40286.3|40321.3|40281.3|4
1621528840000|2021-05-20 16:40:40|40311.3|40271.3|40317|40277|40321.3|40281.3|40311.3|40271.3|6
1621528850000|2021-05-20 16:40:50|40321.3|40281.3|40317|40277|40321.3|40281.3|40317|40277|3
1621528860000|2021-05-20 16:41:00|40321.3|40281.3|40317|40277|40321.3|40281.3|40316.3|40276.3|2
1621528870000|2021-05-20 16:41:10|40312|40272|40312|40272|40317|40277|40312|40272|1
1621528880000|2021-05-20 16:41:20|40316.3|40276.3|40306.3|40266.3|40317|40277|40306.3|40266.3|1
1621528890000|2021-05-20 16:41:30|40307|40267|40306.3|40266.3|40307|40267|40306.3|40266.3|1
1621528900000|2021-05-20 16:41:40|40302|40262|40302|40262|40302|40262|40302|40262|0
1621528910000|2021-05-20 16:41:50|40306.3|40266.3|40302|40262|40306.3|40266.3|40302|40262|1
1621528920000|2021-05-20 16:42:00|||||||||2
1621528930000|2021-05-20 16:42:10|40306.3|40266.3|40302|40262|40310.5|40270.5|40302|40262|4
1621528950000|2021-05-20 16:42:30|40310.5|40270.5|40302|40262|40310.5|40270.5|40302|40262|22
1621528970000|2021-05-20 16:42:50|||||||||1
1621528980000|2021-05-20 16:43:00|40297|40257|40297|40257|40297|40257|40297|40257|8
1621529010000|2021-05-20 16:43:30|40296.3|40256.3|40296.3|40256.3|40297|40257|40296.3|40256.3|1
1621529020000|2021-05-20 16:43:40|40292|40252|40301.3|40261.3|40301.3|40261.3|40292|40252|12
1621529030000|2021-05-20 16:43:50|40297|40257|40292|40252|40297|40257|40292|40252|6
1621529040000|2021-05-20 16:44:00|40297|40257|40297|40257|40297|40257|40292|40252|5
1621529050000|2021-05-20 16:44:10|40292.8|40252.8|40297|40257|40297|40257|40292|40252|1
1621529060000|2021-05-20 16:44:20|40292|40252|40292|40252|40292|40252|40292|40252|2
1621529070000|2021-05-20 16:44:30|40281.3|40241.3|40277|40237|40281.3|40241.3|40277|40237|38
1621529080000|2021-05-20 16:44:40|40272|40232|40267|40227|40272|40232|40267|40227|2
1621529090000|2021-05-20 16:44:50|40272|40232|40262|40222|40272|40232|40262|40222|6
1621529100000|2021-05-20 16:45:00|40262.8|40222.8|40271.3|40231.3|40280.5|40240.5|40262|40222|11
1621529110000|2021-05-20 16:45:10|40272|40232|40271.3|40231.3|40277|40237|40271.3|40231.3|1
1621529120000|2021-05-20 16:45:20|40272|40232|40277|40237|40281.3|40241.3|40272|40232|3
1621529130000|2021-05-20 16:45:30|40291.3|40251.3|40306.3|40266.3|40306.3|40266.3|40291.3|40251.3|34
1621529140000|2021-05-20 16:45:40|40305.5|40265.5|40311.3|40271.3|40311.3|40271.3|40305.5|40265.5|3
1621529160000|2021-05-20 16:46:00|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|1
1621529170000|2021-05-20 16:46:10|40311.3|40271.3|40307|40267|40311.3|40271.3|40306.3|40266.3|12
1621529180000|2021-05-20 16:46:20|40311.3|40271.3|40291.3|40251.3|40311.3|40271.3|40291.3|40251.3|9
1621529190000|2021-05-20 16:46:30|40287|40247|40277|40237|40287|40247|40277|40237|5
1621529200000|2021-05-20 16:46:40|40281.3|40241.3|40271.3|40231.3|40281.3|40241.3|40271.3|40231.3|0
1621529210000|2021-05-20 16:46:50|40277|40237|40282|40242|40282|40242|40277|40237|6
1621529220000|2021-05-20 16:47:00|40290.5|40250.5|40286.3|40246.3|40291.3|40251.3|40286.3|40246.3|6
1621529230000|2021-05-20 16:47:10|40277|40237|40281.3|40241.3|40287|40247|40277|40237|15
1621529240000|2021-05-20 16:47:20|40277|40237|40277|40237|40281.3|40241.3|40277|40237|2
1621529250000|2021-05-20 16:47:30|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40277|40237|1
1621529260000|2021-05-20 16:47:40|40282|40242|40281.3|40241.3|40282|40242|40281.3|40241.3|0
1621529270000|2021-05-20 16:47:50|40282|40242|40282|40242|40282|40242|40282|40242|0
1621529280000|2021-05-20 16:48:00|40281.3|40241.3|40287|40247|40287|40247|40281.3|40241.3|3
1621529290000|2021-05-20 16:48:10|40286.3|40246.3|40286.3|40246.3|40287|40247|40281.3|40241.3|1
1621529300000|2021-05-20 16:48:20|40282|40242|40281.3|40241.3|40282|40242|40281.3|40241.3|0
1621529310000|2021-05-20 16:48:30|||||||||7
1621529320000|2021-05-20 16:48:40|40282.8|40242.8|40291.3|40251.3|40291.3|40251.3|40282.8|40242.8|2
1621529330000|2021-05-20 16:48:50|40287|40247|40282|40242|40287|40247|40282|40242|2
1621529340000|2021-05-20 16:49:00|40281.3|40241.3|40282|40242|40282|40242|40272|40232|7
1621529350000|2021-05-20 16:49:10|40286.3|40246.3|40276.3|40236.3|40291.3|40251.3|40272|40232|22
1621529360000|2021-05-20 16:49:20|40275.5|40235.5|40271.3|40231.3|40276.3|40236.3|40271.3|40231.3|0
1621529370000|2021-05-20 16:49:30|40266.3|40226.3|40261.3|40221.3|40266.3|40226.3|40261.3|40221.3|14
1621529380000|2021-05-20 16:49:40|40262|40222|40267|40227|40267|40227|40261.3|40221.3|0
1621529390000|2021-05-20 16:49:50|40262|40222|40252|40212|40262|40222|40252|40212|3
1621529400000|2021-05-20 16:50:00|||||||||1
1621529420000|2021-05-20 16:50:20|40252.8|40212.8|40257|40217|40257|40217|40252.8|40212.8|3
1621529430000|2021-05-20 16:50:30|40252.8|40212.8|40252|40212|40257|40217|40252|40212|0
1621529440000|2021-05-20 16:50:40|40257|40217|40257|40217|40257|40217|40257|40217|0
1621529450000|2021-05-20 16:50:50|40252|40212|40257|40217|40257|40217|40252|40212|2
1621529460000|2021-05-20 16:51:00|||||||||1
1621529470000|2021-05-20 16:51:10|40252|40212|40261.2|40221.2|40262|40222|40252|40212|0
1621529480000|2021-05-20 16:51:20|40257|40217|40252|40212|40257|40217|40252|40212|7
1621529490000|2021-05-20 16:51:30|||||||||1
1621529500000|2021-05-20 16:51:40|40256.2|40216.2|40256.2|40216.2|40256.2|40216.2|40256.2|40216.2|10
1621529510000|2021-05-20 16:51:50|40257|40217|40257|40217|40261.2|40221.2|40257|40217|18
1621529520000|2021-05-20 16:52:00|40252.8|40212.8|40257|40217|40257|40217|40252|40212|1
1621529530000|2021-05-20 16:52:10|40252|40212|40271.2|40231.2|40271.2|40231.2|40252|40212|16
1621529540000|2021-05-20 16:52:20|40275.5|40235.5|40275.5|40235.5|40276.2|40236.2|40275.5|40235.5|2
1621529550000|2021-05-20 16:52:30|40276.2|40236.2|40316.2|40276.2|40321.2|40281.2|40276.2|40236.2|16
1621529560000|2021-05-20 16:52:40|40321.2|40281.2|40316.2|40276.2|40321.2|40281.2|40311.2|40271.2|14
1621529570000|2021-05-20 16:52:50|40321.2|40281.2|40321.2|40281.2|40321.2|40281.2|40321.2|40281.2|0
1621529580000|2021-05-20 16:53:00|40316.2|40276.2|40331.2|40291.2|40331.2|40291.2|40311.2|40271.2|8
1621529590000|2021-05-20 16:53:10|40326.2|40286.2|40336.2|40296.2|40336.2|40296.2|40326.2|40286.2|11
1621529600000|2021-05-20 16:53:20|40331.2|40291.2|40321.2|40281.2|40331.2|40291.2|40321.2|40281.2|10
1621529610000|2021-05-20 16:53:30|40322|40282|40322|40282|40322|40282|40321.2|40281.2|11
1621529620000|2021-05-20 16:53:40|||||||||3
1621529630000|2021-05-20 16:53:50|40321.2|40281.2|40322|40282|40330.5|40290.5|40321.2|40281.2|3
1621529640000|2021-05-20 16:54:00|40326.2|40286.2|40321.2|40281.2|40326.2|40286.2|40321.2|40281.2|9
1621529660000|2021-05-20 16:54:20|40322|40282|40326.2|40286.2|40326.2|40286.2|40322|40282|7
1621529670000|2021-05-20 16:54:30|40322|40282|40326.2|40286.2|40326.2|40286.2|40321.2|40281.2|2
1621529690000|2021-05-20 16:54:50|40330.5|40290.5|40336.2|40296.2|40336.2|40296.2|40330.5|40290.5|2
1621529700000|2021-05-20 16:55:00|40331.2|40291.2|40327|40287|40335.5|40295.5|40322|40282|7
1621529710000|2021-05-20 16:55:10|40337|40297|40331.2|40291.2|40337|40297|40331.2|40291.2|2
1621529720000|2021-05-20 16:55:20|40337|40297|40331.2|40291.2|40337|40297|40331.2|40291.2|0
1621529730000|2021-05-20 16:55:30|40340.5|40300.5|40331.2|40291.2|40340.5|40300.5|40331.2|40291.2|7
1621529740000|2021-05-20 16:55:40|40332.8|40292.8|40331.2|40291.2|40332.8|40292.8|40331.2|40291.2|3
1621529750000|2021-05-20 16:55:50|40335.5|40295.5|40337|40297|40337|40297|40335.5|40295.5|2
1621529760000|2021-05-20 16:56:00|40341.2|40301.2|40312|40272|40341.2|40301.2|40312|40272|49
1621529770000|2021-05-20 16:56:10|40306.2|40266.2|40292|40252|40311.2|40271.2|40292|40252|13
1621529780000|2021-05-20 16:56:20|40291.2|40251.2|40296.2|40256.2|40296.2|40256.2|40291.2|40251.2|5
1621529790000|2021-05-20 16:56:30|40295.5|40255.5|40297|40257|40300.5|40260.5|40291.2|40251.2|1
1621529820000|2021-05-20 16:57:00|40296.2|40256.2|40281.2|40241.2|40297|40257|40276.2|40236.2|6
1621529830000|2021-05-20 16:57:10|40310.5|40270.5|40306.2|40266.2|40310.5|40270.5|40306.2|40266.2|18
1621529840000|2021-05-20 16:57:20|40310.5|40270.5|40306.2|40266.2|40310.5|40270.5|40302|40262|7
1621529850000|2021-05-20 16:57:30|40301.2|40261.2|40306.2|40266.2|40306.2|40266.2|40301.2|40261.2|2
1621529860000|2021-05-20 16:57:40|40302|40262|40292|40252|40306.2|40266.2|40292|40252|19
1621529870000|2021-05-20 16:57:50|40291.2|40251.2|40291.2|40251.2|40292|40252|40291.2|40251.2|4
1621529880000|2021-05-20 16:58:00|||||||||2
1621529890000|2021-05-20 16:58:10|||||||||2
1621529900000|2021-05-20 16:58:20|40282.8|40242.8|40281.2|40241.2|40282.8|40242.8|40277|40237|13
1621529910000|2021-05-20 16:58:30|40282|40242|40282|40242|40282|40242|40282|40242|1
1621529920000|2021-05-20 16:58:40|40281.2|40241.2|40281.2|40241.2|40281.2|40241.2|40281.2|40241.2|0
1621529940000|2021-05-20 16:59:00|||||||||5
1621529950000|2021-05-20 16:59:10|40286.2|40246.2|40281.2|40241.2|40286.2|40246.2|40281.2|40241.2|4
1621529960000|2021-05-20 16:59:20|40282|40242|40286.2|40246.2|40286.2|40246.2|40282|40242|2
1621529970000|2021-05-20 16:59:30|40282|40242|40281.2|40241.2|40282|40242|40281.2|40241.2|0
1621529980000|2021-05-20 16:59:40|40282|40242|40286.2|40246.2|40290.5|40250.5|40282|40242|6
1621529990000|2021-05-20 16:59:50|40273.5|40233.5|40262|40222|40273.5|40233.5|40261.2|40221.2|68
1621530000000|2021-05-20 17:00:00|40261.2|40221.2|40261.2|40221.2|40262|40222|40261.2|40221.2|11
1621530010000|2021-05-20 17:00:10|40242.8|40202.8|40242.8|40202.8|40243.5|40203.5|40238.5|40198.5|25
1621530020000|2021-05-20 17:00:20|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40237.8|40197.8|6
1621530030000|2021-05-20 17:00:30|40242.8|40202.8|40242.8|40202.8|40242.8|40202.8|40242.8|40202.8|0
1621530040000|2021-05-20 17:00:40|||||||||4
1621530050000|2021-05-20 17:00:50|40223.5|40183.5|40208.5|40168.5|40223.5|40183.5|40208.5|40168.5|44
1621530060000|2021-05-20 17:01:00|40212.8|40172.8|40218.5|40178.5|40218.5|40178.5|40212.8|40172.8|2
1621530070000|2021-05-20 17:01:10|40214.3|40174.3|40214.3|40174.3|40218.5|40178.5|40214.3|40174.3|5
1621530080000|2021-05-20 17:01:20|40218.5|40178.5|40214.3|40174.3|40218.5|40178.5|40214.3|40174.3|3
1621530090000|2021-05-20 17:01:30|40218.5|40178.5|40218.5|40178.5|40219.3|40179.3|40214.3|40174.3|3
1621530110000|2021-05-20 17:01:50|40204.3|40164.3|40214.3|40174.3|40214.3|40174.3|40204.3|40164.3|17
1621530120000|2021-05-20 17:02:00|40218.5|40178.5|40224.3|40184.3|40224.3|40184.3|40218.5|40178.5|2
1621530130000|2021-05-20 17:02:10|||||||||7
1621530140000|2021-05-20 17:02:20|40228.5|40188.5|40234.3|40194.3|40234.3|40194.3|40228.5|40188.5|29
1621530150000|2021-05-20 17:02:30|40229.3|40189.3|40215.1|40175.1|40229.3|40189.3|40215.1|40175.1|30
1621530160000|2021-05-20 17:02:40|40214.3|40174.3|40215.1|40175.1|40215.1|40175.1|40214.3|40174.3|25
1621530170000|2021-05-20 17:02:50|40214.3|40174.3|40215.1|40175.1|40215.8|40175.8|40214.3|40174.3|15
1621530180000|2021-05-20 17:03:00|40214.3|40174.3|40224.3|40184.3|40224.3|40184.3|40214.3|40174.3|1
1621530190000|2021-05-20 17:03:10|40220.1|40180.1|40218.5|40178.5|40224.3|40184.3|40214.3|40174.3|1
1621530200000|2021-05-20 17:03:20|40219.3|40179.3|40224.3|40184.3|40224.3|40184.3|40219.3|40179.3|1
1621530210000|2021-05-20 17:03:30|40222.8|40182.8|40223.5|40183.5|40223.5|40183.5|40222.8|40182.8|1
1621530220000|2021-05-20 17:03:40|40218.5|40178.5|40233.5|40193.5|40233.5|40193.5|40218.5|40178.5|16
1621530230000|2021-05-20 17:03:50|40234.3|40194.3|40234.3|40194.3|40234.3|40194.3|40234.3|40194.3|0
1621530270000|2021-05-20 17:04:30|40240.1|40200.1|40254.3|40214.3|40254.3|40214.3|40239.3|40199.3|47
1621530280000|2021-05-20 17:04:40|40255.1|40215.1|40258.5|40218.5|40263.5|40223.5|40255.1|40215.1|8
1621530300000|2021-05-20 17:05:00|40263.5|40223.5|40258.5|40218.5|40263.5|40223.5|40254.3|40214.3|4
1621530310000|2021-05-20 17:05:10|40263.5|40223.5|40273.5|40233.5|40273.5|40233.5|40263.5|40223.5|5
1621530330000|2021-05-20 17:05:30|||||||||1
1621530340000|2021-05-20 17:05:40|40268.5|40228.5|40269.3|40229.3|40269.3|40229.3|40268.5|40228.5|7
1621530360000|2021-05-20 17:06:00|40264.3|40224.3|40264.3|40224.3|40264.3|40224.3|40264.3|40224.3|2
1621530370000|2021-05-20 17:06:10|40263.5|40223.5|40248.5|40208.5|40263.5|40223.5|40248.5|40208.5|4
1621530380000|2021-05-20 17:06:20|40249.3|40209.3|40249.3|40209.3|40249.3|40209.3|40244.3|40204.3|2
1621530390000|2021-05-20 17:06:30|40253.5|40213.5|40244.3|40204.3|40253.5|40213.5|40239.3|40199.3|2
1621530400000|2021-05-20 17:06:40|40249.3|40209.3|40248.5|40208.5|40249.3|40209.3|40248.5|40208.5|2
1621530420000|2021-05-20 17:07:00|40249.3|40209.3|40249.3|40209.3|40249.3|40209.3|40245|40205|0
1621530430000|2021-05-20 17:07:10|40245|40205|40239.3|40199.3|40249.3|40209.3|40238.5|40198.5|6
1621530440000|2021-05-20 17:07:20|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|1
1621530450000|2021-05-20 17:07:30|40228.5|40188.5|40229.3|40189.3|40229.3|40189.3|40223.5|40183.5|7
1621530460000|2021-05-20 17:07:40|40228.5|40188.5|40229.3|40189.3|40229.3|40189.3|40228.5|40188.5|0
1621530480000|2021-05-20 17:08:00|40224.3|40184.3|40228.5|40188.5|40228.5|40188.5|40218.5|40178.5|8
1621530490000|2021-05-20 17:08:10|40224.3|40184.3|40224.3|40184.3|40228.5|40188.5|40224.3|40184.3|1
1621530500000|2021-05-20 17:08:20|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|1
1621530510000|2021-05-20 17:08:30|40229.3|40189.3|40233.5|40193.5|40238.5|40198.5|40229.3|40189.3|2
1621530520000|2021-05-20 17:08:40|40239.3|40199.3|40234.3|40194.3|40239.3|40199.3|40234.3|40194.3|0
1621530530000|2021-05-20 17:08:50|||||||||1
1621530540000|2021-05-20 17:09:00|40238.5|40198.5|40234.3|40194.3|40238.5|40198.5|40234.3|40194.3|0
1621530550000|2021-05-20 17:09:10|40239.3|40199.3|40239.3|40199.3|40239.3|40199.3|40239.3|40199.3|5
1621530560000|2021-05-20 17:09:20|40243.5|40203.5|40239.3|40199.3|40243.5|40203.5|40239.3|40199.3|0
1621530570000|2021-05-20 17:09:30|40243.5|40203.5|40244.3|40204.3|40245|40205|40243.5|40203.5|4
1621530580000|2021-05-20 17:09:40|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|4
1621530590000|2021-05-20 17:09:50|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|40244.3|40204.3|4
1621530600000|2021-05-20 17:10:00|40244.3|40204.3|40234.3|40194.3|40244.3|40204.3|40234.3|40194.3|2
1621530610000|2021-05-20 17:10:10|40243.5|40203.5|40238.5|40198.5|40243.5|40203.5|40234.3|40194.3|27
1621530630000|2021-05-20 17:10:30|40234.3|40194.3|40233.5|40193.5|40234.3|40194.3|40233.5|40193.5|1
1621530640000|2021-05-20 17:10:40|40224.3|40184.3|40228.5|40188.5|40228.5|40188.5|40224.3|40184.3|4
1621530650000|2021-05-20 17:10:50|40223.5|40183.5|40224.3|40184.3|40224.3|40184.3|40223.5|40183.5|0
1621530660000|2021-05-20 17:11:00|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|40224.3|40184.3|2
1621530670000|2021-05-20 17:11:10|40224.3|40184.3|40228.5|40188.5|40233.5|40193.5|40224.3|40184.3|21
1621530680000|2021-05-20 17:11:20|40229.3|40189.3|40228.5|40188.5|40229.3|40189.3|40228.5|40188.5|2
1621530690000|2021-05-20 17:11:30|||||||||1
1621530700000|2021-05-20 17:11:40|40229.3|40189.3|40228.5|40188.5|40229.3|40189.3|40228.5|40188.5|0
1621530710000|2021-05-20 17:11:50|||||||||1
1621530720000|2021-05-20 17:12:00|40224.3|40184.3|40228.5|40188.5|40228.5|40188.5|40223.5|40183.5|4
1621530730000|2021-05-20 17:12:10|40229.3|40189.3|40228.5|40188.5|40229.3|40189.3|40228.5|40188.5|1
1621530740000|2021-05-20 17:12:20|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|0
1621530750000|2021-05-20 17:12:30|40228.5|40188.5|40228.5|40188.5|40233.5|40193.5|40228.5|40188.5|2
1621530760000|2021-05-20 17:12:40|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|2
1621530770000|2021-05-20 17:12:50|40224.3|40184.3|40224.3|40184.3|40224.3|40184.3|40224.3|40184.3|5
1621530780000|2021-05-20 17:13:00|40220|40180|40218.5|40178.5|40220|40180|40218.5|40178.5|17
1621530790000|2021-05-20 17:13:10|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|0
1621530800000|2021-05-20 17:13:20|40209.3|40169.3|40208.5|40168.5|40209.3|40169.3|40208.5|40168.5|8
1621530810000|2021-05-20 17:13:30|40209.3|40169.3|40209.3|40169.3|40209.3|40169.3|40204.3|40164.3|1
1621530820000|2021-05-20 17:13:40|40208.5|40168.5|40204.3|40164.3|40208.5|40168.5|40204.3|40164.3|1
1621530830000|2021-05-20 17:13:50|40208.5|40168.5|40209.3|40169.3|40214.3|40174.3|40208.5|40168.5|1
1621530840000|2021-05-20 17:14:00|40205|40165|40209.3|40169.3|40209.3|40169.3|40205|40165|4
1621530850000|2021-05-20 17:14:10|40213.5|40173.5|40199.3|40159.3|40213.5|40173.5|40199.3|40159.3|4
1621530860000|2021-05-20 17:14:20|40194.3|40154.3|40194.3|40154.3|40195|40155|40194.3|40154.3|7
1621530870000|2021-05-20 17:14:30|||||||||6
1621530880000|2021-05-20 17:14:40|40188.5|40148.5|40199.3|40159.3|40199.3|40159.3|40188.5|40148.5|21
1621530890000|2021-05-20 17:14:50|40195|40155|40199.3|40159.3|40199.3|40159.3|40195|40155|4
1621530920000|2021-05-20 17:15:20|40203.5|40163.5|40203.5|40163.5|40205|40165|40203.5|40163.5|9
1621530930000|2021-05-20 17:15:30|40205|40165|40204.3|40164.3|40205|40165|40204.3|40164.3|6
1621530940000|2021-05-20 17:15:40|||||||||2
1621530950000|2021-05-20 17:15:50|40203.5|40163.5|40193.5|40153.5|40203.5|40163.5|40193.5|40153.5|11
1621530960000|2021-05-20 17:16:00|40194.3|40154.3|40195|40155|40195|40155|40194.3|40154.3|9
1621530970000|2021-05-20 17:16:10|40194.3|40154.3|40195|40155|40195|40155|40194.3|40154.3|3
1621530990000|2021-05-20 17:16:30|||||||||2
1621531000000|2021-05-20 17:16:40|40200|40160|40204.3|40164.3|40204.3|40164.3|40195|40155|4
1621531010000|2021-05-20 17:16:50|40195.8|40155.8|40195|40155|40195.8|40155.8|40195|40155|5
1621531020000|2021-05-20 17:17:00|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|11
1621531030000|2021-05-20 17:17:10|40195|40155|40195|40155|40195|40155|40195|40155|0
1621531040000|2021-05-20 17:17:20|40185|40145|40189.3|40149.3|40189.3|40149.3|40185|40145|11
1621531050000|2021-05-20 17:17:30|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40183.5|40143.5|0
1621531060000|2021-05-20 17:17:40|40180|40140|40180|40140|40180|40140|40179.3|40139.3|8
1621531070000|2021-05-20 17:17:50|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|0
1621531080000|2021-05-20 17:18:00|40180|40140|40179.3|40139.3|40180|40140|40179.3|40139.3|9
1621531090000|2021-05-20 17:18:10|40145|40105|40145|40105|40150|40110|40145|40105|39
1621531100000|2021-05-20 17:18:20|||||||||8
1621531110000|2021-05-20 17:18:30|||||||||2
1621531120000|2021-05-20 17:18:40|40145.8|40105.8|40145|40105|40145.8|40105.8|40145|40105|16
1621531130000|2021-05-20 17:18:50|||||||||5
1621531140000|2021-05-20 17:19:00|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|6
1621531150000|2021-05-20 17:19:10|40140.8|40100.8|40125.8|40085.8|40140.8|40100.8|40125.8|40085.8|23
1621531160000|2021-05-20 17:19:20|||||||||1
1621531170000|2021-05-20 17:19:30|40116.6|40076.6|40115.8|40075.8|40116.6|40076.6|40115.8|40075.8|17
1621531180000|2021-05-20 17:19:40|||||||||19
1621531190000|2021-05-20 17:19:50|||||||||1
1621531200000|2021-05-20 17:20:00|40116.6|40076.6|40120.8|40080.8|40125.8|40085.8|40116.6|40076.6|46
1621531210000|2021-05-20 17:20:10|40116.6|40076.6|40115.8|40075.8|40125.8|40085.8|40115.8|40075.8|5
1621531220000|2021-05-20 17:20:20|40120|40080|40115.8|40075.8|40120|40080|40115.8|40075.8|5
1621531230000|2021-05-20 17:20:30|40120.8|40080.8|40116.6|40076.6|40120.8|40080.8|40115.8|40075.8|4
1621531240000|2021-05-20 17:20:40|40115.8|40075.8|40145|40105|40145|40105|40115.8|40075.8|50
1621531250000|2021-05-20 17:20:50|40164.3|40124.3|40160|40120|40164.3|40124.3|40155|40115|52
1621531260000|2021-05-20 17:21:00|40155.8|40115.8|40145.8|40105.8|40155.8|40115.8|40145.8|40105.8|9
1621531270000|2021-05-20 17:21:10|40150.8|40110.8|40155.8|40115.8|40155.8|40115.8|40150.8|40110.8|6
1621531280000|2021-05-20 17:21:20|40160|40120|40165|40125|40165.8|40125.8|40160|40120|6
1621531290000|2021-05-20 17:21:30|40160|40120|40165.8|40125.8|40165.8|40125.8|40160|40120|6
1621531300000|2021-05-20 17:21:40|40165|40125|40145.8|40105.8|40165|40125|40145.8|40105.8|23
1621531310000|2021-05-20 17:21:50|||||||||6
1621531320000|2021-05-20 17:22:00|40155.8|40115.8|40135.8|40095.8|40155.8|40115.8|40135.8|40095.8|30
1621531340000|2021-05-20 17:22:20|40140.8|40100.8|40130.8|40090.8|40140.8|40100.8|40125.8|40085.8|58
1621531350000|2021-05-20 17:22:30|40130|40090|40135|40095|40135.8|40095.8|40125.8|40085.8|11
1621531370000|2021-05-20 17:22:50|40135.8|40095.8|40135|40095|40135.8|40095.8|40135|40095|6
1621531380000|2021-05-20 17:23:00|40140|40100|40135.8|40095.8|40140|40100|40135.8|40095.8|2
1621531390000|2021-05-20 17:23:10|40135|40095|40135|40095|40135|40095|40135|40095|0
1621531400000|2021-05-20 17:23:20|40135.8|40095.8|40135|40095|40135.8|40095.8|40130.8|40090.8|8
1621531420000|2021-05-20 17:23:40|40136.6|40096.6|40135|40095|40140|40100|40135|40095|3
1621531430000|2021-05-20 17:23:50|40140|40100|40135.8|40095.8|40140|40100|40135.8|40095.8|3
1621531440000|2021-05-20 17:24:00|40135|40095|40135|40095|40140|40100|40135|40095|0
1621531450000|2021-05-20 17:24:10|40139.2|40099.2|40139.2|40099.2|40145|40105|40135|40095|9
1621531460000|2021-05-20 17:24:20|40145|40105|40143.5|40103.5|40145|40105|40143.5|40103.5|3
1621531470000|2021-05-20 17:24:30|40144.2|40104.2|40143.5|40103.5|40144.2|40104.2|40143.5|40103.5|0
1621531480000|2021-05-20 17:24:40|40153.5|40113.5|40144.2|40104.2|40153.5|40113.5|40144.2|40104.2|11
1621531490000|2021-05-20 17:24:50|40139.2|40099.2|40138.5|40098.5|40139.2|40099.2|40138.5|40098.5|11
1621531500000|2021-05-20 17:25:00|40134.2|40094.2|40139.2|40099.2|40143.5|40103.5|40134.2|40094.2|2
1621531510000|2021-05-20 17:25:10|40132.7|40092.7|40130|40090|40134.2|40094.2|40124.2|40084.2|30
1621531520000|2021-05-20 17:25:20|40143.5|40103.5|40144.2|40104.2|40144.2|40104.2|40143.5|40103.5|30
1621531530000|2021-05-20 17:25:30|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|3
1621531540000|2021-05-20 17:25:40|40144.2|40104.2|40140|40100|40144.2|40104.2|40134.2|40094.2|20
1621531550000|2021-05-20 17:25:50|40134.2|40094.2|40124.2|40084.2|40134.2|40094.2|40124.2|40084.2|2
1621531560000|2021-05-20 17:26:00|40120|40080|40115.8|40075.8|40124.2|40084.2|40115|40075|11
1621531570000|2021-05-20 17:26:10|40120|40080|40124.2|40084.2|40124.2|40084.2|40120|40080|12
1621531580000|2021-05-20 17:26:20|40120|40080|40120|40080|40124.2|40084.2|40120|40080|10
1621531590000|2021-05-20 17:26:30|||||||||6
1621531600000|2021-05-20 17:26:40|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40120|40080|17
1621531610000|2021-05-20 17:26:50|40120|40080|40120|40080|40120|40080|40120|40080|4
1621531620000|2021-05-20 17:27:00|40124.2|40084.2|40128.5|40088.5|40129.2|40089.2|40120|40080|24
1621531630000|2021-05-20 17:27:10|40124.2|40084.2|40118.5|40078.5|40124.2|40084.2|40115|40075|3
1621531640000|2021-05-20 17:27:20|40114.2|40074.2|40123.5|40083.5|40129.2|40089.2|40114.2|40074.2|5
1621531650000|2021-05-20 17:27:30|40124.2|40084.2|40118.5|40078.5|40124.2|40084.2|40113.5|40073.5|20
1621531660000|2021-05-20 17:27:40|40113.5|40073.5|40118.5|40078.5|40118.5|40078.5|40113.5|40073.5|1
1621531670000|2021-05-20 17:27:50|40114.2|40074.2|40113.5|40073.5|40114.2|40074.2|40113.5|40073.5|5
1621531690000|2021-05-20 17:28:10|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|40113.5|40073.5|0
1621531700000|2021-05-20 17:28:20|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|40113.5|40073.5|4
1621531710000|2021-05-20 17:28:30|40114.2|40074.2|40123.5|40083.5|40123.5|40083.5|40113.5|40073.5|10
1621531720000|2021-05-20 17:28:40|40124.2|40084.2|40118.5|40078.5|40124.2|40084.2|40118.5|40078.5|1
1621531730000|2021-05-20 17:28:50|40113.5|40073.5|40118.5|40078.5|40123.5|40083.5|40113.5|40073.5|33
1621531740000|2021-05-20 17:29:00|40114.2|40074.2|40118.5|40078.5|40124.2|40084.2|40114.2|40074.2|7
1621531750000|2021-05-20 17:29:10|40114.2|40074.2|40114.2|40074.2|40124.2|40084.2|40114.2|40074.2|3
1621531760000|2021-05-20 17:29:20|||||||||1
1621531770000|2021-05-20 17:29:30|40118.5|40078.5|40122.7|40082.7|40123.5|40083.5|40118.5|40078.5|6
1621531780000|2021-05-20 17:29:40|40118.5|40078.5|40118.5|40078.5|40122.7|40082.7|40118.5|40078.5|12
1621531790000|2021-05-20 17:29:50|40113.5|40073.5|40118.5|40078.5|40122.7|40082.7|40112.7|40072.7|3
1621531800000|2021-05-20 17:30:00|40122.7|40082.7|40112.7|40072.7|40122.7|40082.7|40112.7|40072.7|30
1621531810000|2021-05-20 17:30:10|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|3
1621531820000|2021-05-20 17:30:20|40131.9|40091.9|40118.5|40078.5|40131.9|40091.9|40118.5|40078.5|28
1621531830000|2021-05-20 17:30:30|40114.2|40074.2|40118.5|40078.5|40122.7|40082.7|40112.7|40072.7|13
1621531840000|2021-05-20 17:30:40|40117.7|40077.7|40117.7|40077.7|40121.9|40081.9|40112.7|40072.7|2
1621531850000|2021-05-20 17:30:50|40116.9|40076.9|40117.7|40077.7|40121.9|40081.9|40116.9|40076.9|0
1621531860000|2021-05-20 17:31:00|40113.5|40073.5|40112.7|40072.7|40117.7|40077.7|40112.7|40072.7|1
1621531870000|2021-05-20 17:31:10|40113.5|40073.5|40117.7|40077.7|40121.9|40081.9|40112.7|40072.7|5
1621531880000|2021-05-20 17:31:20|40122.7|40082.7|40118.5|40078.5|40122.7|40082.7|40118.5|40078.5|2
1621531890000|2021-05-20 17:31:30|40117.7|40077.7|40117.7|40077.7|40117.7|40077.7|40117.7|40077.7|1
1621531900000|2021-05-20 17:31:40|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|0
1621531910000|2021-05-20 17:31:50|40118.5|40078.5|40122.7|40082.7|40122.7|40082.7|40117.7|40077.7|0
1621531920000|2021-05-20 17:32:00|40118.5|40078.5|40118.5|40078.5|40118.5|40078.5|40117.7|40077.7|3
1621531930000|2021-05-20 17:32:10|40117.7|40077.7|40117.7|40077.7|40117.7|40077.7|40117.7|40077.7|0
1621531940000|2021-05-20 17:32:20|40118.5|40078.5|40118.5|40078.5|40118.5|40078.5|40118.5|40078.5|0
1621531950000|2021-05-20 17:32:30|40114.2|40074.2|40113.5|40073.5|40114.2|40074.2|40112.7|40072.7|3
1621531960000|2021-05-20 17:32:40|40112.7|40072.7|40112.7|40072.7|40112.7|40072.7|40112.7|40072.7|0
1621531970000|2021-05-20 17:32:50|40113.5|40073.5|40122.7|40082.7|40122.7|40082.7|40113.5|40073.5|5
1621531980000|2021-05-20 17:33:00|40117.7|40077.7|40118.5|40078.5|40118.5|40078.5|40117.7|40077.7|4
1621531990000|2021-05-20 17:33:10|40117.7|40077.7|40118.5|40078.5|40122.7|40082.7|40117.7|40077.7|0
1621532000000|2021-05-20 17:33:20|40122.7|40082.7|40118.5|40078.5|40122.7|40082.7|40118.5|40078.5|0
1621532010000|2021-05-20 17:33:30|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|0
1621532020000|2021-05-20 17:33:40|40128.5|40088.5|40127.7|40087.7|40128.5|40088.5|40127.7|40087.7|2
1621532030000|2021-05-20 17:33:50|40123.5|40083.5|40122.7|40082.7|40123.5|40083.5|40122.7|40082.7|1
1621532040000|2021-05-20 17:34:00|40118.5|40078.5|40122.7|40082.7|40122.7|40082.7|40118.5|40078.5|9
1621532050000|2021-05-20 17:34:10|40123.5|40083.5|40127.7|40087.7|40127.7|40087.7|40123.5|40083.5|2
1621532060000|2021-05-20 17:34:20|40131.9|40091.9|40131.9|40091.9|40132.7|40092.7|40131.9|40091.9|1
1621532070000|2021-05-20 17:34:30|40132.7|40092.7|40131.9|40091.9|40132.7|40092.7|40131.9|40091.9|0
1621532080000|2021-05-20 17:34:40|40132.7|40092.7|40131.9|40091.9|40132.7|40092.7|40131.9|40091.9|0
1621532090000|2021-05-20 17:34:50|40127.7|40087.7|40127.7|40087.7|40128.5|40088.5|40123.5|40083.5|7
1621532100000|2021-05-20 17:35:00|40131.9|40091.9|40127.7|40087.7|40131.9|40091.9|40123.5|40083.5|2
1621532110000|2021-05-20 17:35:10|40131.9|40091.9|40131.9|40091.9|40131.9|40091.9|40131.9|40091.9|0
1621532120000|2021-05-20 17:35:20|40127.7|40087.7|40122.7|40082.7|40127.7|40087.7|40122.7|40082.7|2
1621532130000|2021-05-20 17:35:30|||||||||3
1621532140000|2021-05-20 17:35:40|40127.7|40087.7|40127.7|40087.7|40127.7|40087.7|40127.7|40087.7|6
1621532150000|2021-05-20 17:35:50|40131.9|40091.9|40122.7|40082.7|40132.7|40092.7|40122.7|40082.7|6
1621532170000|2021-05-20 17:36:10|||||||||12
1621532180000|2021-05-20 17:36:20|||||||||3
1621532190000|2021-05-20 17:36:30|40126.9|40086.9|40131.9|40091.9|40132.7|40092.7|40126.9|40086.9|50
1621532200000|2021-05-20 17:36:40|40132.7|40092.7|40131.9|40091.9|40132.7|40092.7|40127.7|40087.7|9
1621532210000|2021-05-20 17:36:50|||||||||10
1621532220000|2021-05-20 17:37:00|40133.4|40093.4|40122.7|40082.7|40133.4|40093.4|40122.7|40082.7|6
1621532230000|2021-05-20 17:37:10|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|10
1621532240000|2021-05-20 17:37:20|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|40122.7|40082.7|0
1621532250000|2021-05-20 17:37:30|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|1
1621532260000|2021-05-20 17:37:40|40122.7|40082.7|40122.7|40082.7|40123.4|40083.4|40122.7|40082.7|0
1621532270000|2021-05-20 17:37:50|||||||||1
1621532280000|2021-05-20 17:38:00|40123.4|40083.4|40118.4|40078.4|40123.4|40083.4|40118.4|40078.4|16
1621532290000|2021-05-20 17:38:10|40117.7|40077.7|40113.4|40073.4|40117.7|40077.7|40112.7|40072.7|2
1621532300000|2021-05-20 17:38:20|40112.7|40072.7|40112.7|40072.7|40112.7|40072.7|40112.7|40072.7|1
1621532310000|2021-05-20 17:38:30|40113.4|40073.4|40103.4|40063.4|40113.4|40073.4|40102.7|40062.7|84
1621532320000|2021-05-20 17:38:40|40104.2|40064.2|40112.7|40072.7|40112.7|40072.7|40102.7|40062.7|98
1621532330000|2021-05-20 17:38:50|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|43
1621532340000|2021-05-20 17:39:00|40103.4|40063.4|40112.7|40072.7|40112.7|40072.7|40103.4|40063.4|17
1621532350000|2021-05-20 17:39:10|40108.4|40068.4|40108.4|40068.4|40112.7|40072.7|40104.2|40064.2|15
1621532360000|2021-05-20 17:39:20|40104.2|40064.2|40104.2|40064.2|40112.7|40072.7|40103.4|40063.4|5
1621532370000|2021-05-20 17:39:30|40103.4|40063.4|40108.4|40068.4|40108.4|40068.4|40103.4|40063.4|8
1621532380000|2021-05-20 17:39:40|40104.2|40064.2|40104.2|40064.2|40108.4|40068.4|40104.2|40064.2|1
1621532390000|2021-05-20 17:39:50|40108.4|40068.4|40114.2|40074.2|40114.2|40074.2|40108.4|40068.4|8
1621532400000|2021-05-20 17:40:00|40113.4|40073.4|40104.2|40064.2|40113.4|40073.4|40104.2|40064.2|9
1621532410000|2021-05-20 17:40:10|40103.4|40063.4|40113.4|40073.4|40113.4|40073.4|40103.4|40063.4|74
1621532420000|2021-05-20 17:40:20|40114.2|40074.2|40113.4|40073.4|40114.2|40074.2|40113.4|40073.4|1
1621532430000|2021-05-20 17:40:30|40109.2|40069.2|40113.4|40073.4|40113.4|40073.4|40109.2|40069.2|9
1621532440000|2021-05-20 17:40:40|||||||||1
1621532450000|2021-05-20 17:40:50|40114.2|40074.2|40109.2|40069.2|40114.2|40074.2|40109.2|40069.2|15
1621532460000|2021-05-20 17:41:00|40105|40065|40105|40065|40105|40065|40105|40065|0
1621532470000|2021-05-20 17:41:10|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|2
1621532480000|2021-05-20 17:41:20|||||||||1
1621532490000|2021-05-20 17:41:30|||||||||3
1621532500000|2021-05-20 17:41:40|40105|40065|40104.2|40064.2|40105|40065|40103.4|40063.4|201
1621532510000|2021-05-20 17:41:50|||||||||34
1621532520000|2021-05-20 17:42:00|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|40113.4|40073.4|23
1621532530000|2021-05-20 17:42:10|||||||||1
1621532570000|2021-05-20 17:42:50|40105|40065|40076.5|40036.5|40105|40065|40076.5|40036.5|709
1621532580000|2021-05-20 17:43:00|40080.7|40040.7|40084.2|40044.2|40085.7|40045.7|40075|40035|72
1621532590000|2021-05-20 17:43:10|40085|40045|40085.7|40045.7|40085.7|40045.7|40085|40045|1
1621532600000|2021-05-20 17:43:20|||||||||1
1621532610000|2021-05-20 17:43:30|40085|40045|40085|40045|40085.7|40045.7|40085|40045|1
1621532620000|2021-05-20 17:43:40|||||||||1
1621532630000|2021-05-20 17:43:50|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|40085|40045|0
1621532640000|2021-05-20 17:44:00|40085|40045|40085|40045|40085.7|40045.7|40085|40045|8
1621532660000|2021-05-20 17:44:20|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|40085.7|40045.7|8
1621532670000|2021-05-20 17:44:30|40085|40045|40085.7|40045.7|40085.7|40045.7|40085|40045|4
1621532680000|2021-05-20 17:44:40|40085|40045|40085|40045|40085.7|40045.7|40085|40045|0
1621532690000|2021-05-20 17:44:50|40085.7|40045.7|40085.7|40045.7|40095.7|40055.7|40085.7|40045.7|29
1621532700000|2021-05-20 17:45:00|40085|40045|40095|40055|40095|40055|40085|40045|12
1621532710000|2021-05-20 17:45:10|40095.7|40055.7|40095|40055|40095.7|40055.7|40095|40055|0
1621532720000|2021-05-20 17:45:20|40090.7|40050.7|40090|40050|40095|40055|40090|40050|8
1621532730000|2021-05-20 17:45:30|40095|40055|40095|40055|40095|40055|40090|40050|4
1621532740000|2021-05-20 17:45:40|40090.7|40050.7|40085|40045|40090.7|40050.7|40085|40045|2
1621532750000|2021-05-20 17:45:50|40075.7|40035.7|40075.7|40035.7|40080.7|40040.7|40075|40035|18
1621532760000|2021-05-20 17:46:00|40075|40035|40075|40035|40085|40045|40075|40035|16
1621532770000|2021-05-20 17:46:10|||||||||13
1621532780000|2021-05-20 17:46:20|40084.2|40044.2|40083.4|40043.4|40084.2|40044.2|40075|40035|37
1621532790000|2021-05-20 17:46:30|40084.2|40044.2|40085|40045|40085|40045|40083.4|40043.4|8
1621532800000|2021-05-20 17:46:40|40083.4|40043.4|40083.4|40043.4|40085|40045|40083.4|40043.4|1
1621532820000|2021-05-20 17:47:00|40085|40045|40085|40045|40085.7|40045.7|40083.4|40043.4|1
1621532830000|2021-05-20 17:47:10|40083.4|40043.4|40090|40050|40095|40055|40083.4|40043.4|16
1621532840000|2021-05-20 17:47:20|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|40085|40045|4
1621532850000|2021-05-20 17:47:30|40090|40050|40094.2|40054.2|40094.2|40054.2|40084.2|40044.2|24
1621532860000|2021-05-20 17:47:40|40104.2|40064.2|40114.2|40074.2|40114.2|40074.2|40104.2|40064.2|44
1621532870000|2021-05-20 17:47:50|||||||||16
1621532880000|2021-05-20 17:48:00|40115|40075|40115|40075|40115|40075|40115|40075|3
1621532890000|2021-05-20 17:48:10|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|2
1621532910000|2021-05-20 17:48:30|||||||||10
1621532920000|2021-05-20 17:48:40|||||||||8
1621532930000|2021-05-20 17:48:50|40109.2|40069.2|40108.4|40068.4|40109.2|40069.2|40108.4|40068.4|11
1621532940000|2021-05-20 17:49:00|40104.2|40064.2|40114.2|40074.2|40114.2|40074.2|40104.2|40064.2|14
1621532950000|2021-05-20 17:49:10|40104.2|40064.2|40108.4|40068.4|40108.4|40068.4|40104.2|40064.2|11
1621532970000|2021-05-20 17:49:30|40104.2|40064.2|40108.4|40068.4|40108.4|40068.4|40104.2|40064.2|0
1621532980000|2021-05-20 17:49:40|40104.2|40064.2|40108.4|40068.4|40108.4|40068.4|40103.4|40063.4|5
1621532990000|2021-05-20 17:49:50|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|40104.2|40064.2|2
1621533000000|2021-05-20 17:50:00|40114.2|40074.2|40124.2|40084.2|40124.2|40084.2|40114.2|40074.2|11
1621533010000|2021-05-20 17:50:10|40118.4|40078.4|40114.2|40074.2|40124.2|40084.2|40114.2|40074.2|17
1621533020000|2021-05-20 17:50:20|40118.4|40078.4|40094.2|40054.2|40118.4|40078.4|40094.2|40054.2|10
1621533030000|2021-05-20 17:50:30|40093.4|40053.4|40094.2|40054.2|40094.2|40054.2|40089.2|40049.2|14
1621533040000|2021-05-20 17:50:40|||||||||8
1621533060000|2021-05-20 17:51:00|40098.4|40058.4|40094.2|40054.2|40098.4|40058.4|40094.2|40054.2|6
1621533070000|2021-05-20 17:51:10|40098.4|40058.4|40094.2|40054.2|40098.4|40058.4|40094.2|40054.2|6
1621533080000|2021-05-20 17:51:20|40098.4|40058.4|40103.4|40063.4|40103.4|40063.4|40098.4|40058.4|7
1621533100000|2021-05-20 17:51:40|40098.4|40058.4|40098.4|40058.4|40098.4|40058.4|40094.2|40054.2|6
1621533110000|2021-05-20 17:51:50|40094.2|40054.2|40103.4|40063.4|40103.4|40063.4|40094.2|40054.2|0
1621533120000|2021-05-20 17:52:00|40095|40055|40099.2|40059.2|40105|40065|40094.2|40054.2|27
1621533130000|2021-05-20 17:52:10|40103.4|40063.4|40099.2|40059.2|40103.4|40063.4|40099.2|40059.2|4
1621533140000|2021-05-20 17:52:20|40103.4|40063.4|40095|40055|40103.4|40063.4|40095|40055|8
1621533150000|2021-05-20 17:52:30|40094.2|40054.2|40093.4|40053.4|40095|40055|40085|40045|6
1621533170000|2021-05-20 17:52:50|40085|40045|40085|40045|40085|40045|40084.2|40044.2|2
1621533180000|2021-05-20 17:53:00|40080|40040|40080|40040|40085|40045|40080|40040|3
1621533190000|2021-05-20 17:53:10|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|2
1621533200000|2021-05-20 17:53:20|40080|40040|40080|40040|40085|40045|40075.7|40035.7|7
1621533210000|2021-05-20 17:53:30|40075.7|40035.7|40085.7|40045.7|40085.7|40045.7|40075.7|40035.7|29
1621533220000|2021-05-20 17:53:40|40090|40050|40085.7|40045.7|40090|40050|40085.7|40045.7|0
1621533230000|2021-05-20 17:53:50|40085|40045|40085.7|40045.7|40085.7|40045.7|40085|40045|0
1621533240000|2021-05-20 17:54:00|40090|40050|40090|40050|40090.7|40050.7|40085.7|40045.7|11
1621533250000|2021-05-20 17:54:10|40094.2|40054.2|40090|40050|40095|40055|40090|40050|5
1621533260000|2021-05-20 17:54:20|40095|40055|40090|40050|40095|40055|40090|40050|0
1621533270000|2021-05-20 17:54:30|40085|40045|40084.9|40044.9|40089.9|40049.9|40084.9|40044.9|3
1621533280000|2021-05-20 17:54:40|40093.4|40053.4|40079.9|40039.9|40093.4|40053.4|40079.9|40039.9|7
1621533300000|2021-05-20 17:55:00|40075.7|40035.7|40074.9|40034.9|40075.7|40035.7|40074.9|40034.9|9
1621533310000|2021-05-20 17:55:10|40069.9|40029.9|40069.9|40029.9|40069.9|40029.9|40065.7|40025.7|14
1621533320000|2021-05-20 17:55:20|40065.7|40025.7|40064.9|40024.9|40065.7|40025.7|40064.9|40024.9|52
1621533330000|2021-05-20 17:55:30|||||||||7
1621533340000|2021-05-20 17:55:40|40064.2|40024.2|40064.9|40024.9|40064.9|40024.9|40059.9|40019.9|10
1621533350000|2021-05-20 17:55:50|40065.7|40025.7|40064.2|40024.2|40069.9|40029.9|40064.2|40024.2|5
1621533360000|2021-05-20 17:56:00|40059.9|40019.9|40059.9|40019.9|40064.9|40024.9|40059.9|40019.9|13
1621533370000|2021-05-20 17:56:10|40059.2|40019.2|40058.4|40018.4|40059.2|40019.2|40054.2|40014.2|21
1621533380000|2021-05-20 17:56:20|40059.2|40019.2|40069.9|40029.9|40069.9|40029.9|40059.2|40019.2|3
1621533390000|2021-05-20 17:56:30|40065.7|40025.7|40069.9|40029.9|40074.2|40034.2|40064.2|40024.2|11
1621533400000|2021-05-20 17:56:40|40069.2|40029.2|40068.4|40028.4|40069.2|40029.2|40064.2|40024.2|0
1621533410000|2021-05-20 17:56:50|40064.2|40024.2|40059.9|40019.9|40064.2|40024.2|40059.9|40019.9|15
1621533420000|2021-05-20 17:57:00|40064.2|40024.2|40059.2|40019.2|40064.2|40024.2|40059.2|40019.2|29
1621533430000|2021-05-20 17:57:10|40063.4|40023.4|40064.2|40024.2|40064.2|40024.2|40054.2|40014.2|5
1621533440000|2021-05-20 17:57:20|40064.9|40024.9|40059.2|40019.2|40064.9|40024.9|40059.2|40019.2|0
1621533450000|2021-05-20 17:57:30|40054.9|40014.9|40049.2|40009.2|40059.2|40019.2|40049.2|40009.2|29
1621533460000|2021-05-20 17:57:40|40044.2|40004.2|40044.9|40004.9|40044.9|40004.9|40044.2|40004.2|2
1621533480000|2021-05-20 17:58:00|40044.2|40004.2|40044.2|40004.2|40044.9|40004.9|40039.9|39999.9|19
1621533490000|2021-05-20 17:58:10|40044.9|40004.9|40044.9|40004.9|40044.9|40004.9|40044.9|40004.9|10
1621533500000|2021-05-20 17:58:20|40044.2|40004.2|40049.2|40009.2|40049.2|40009.2|40044.2|40004.2|11
1621533510000|2021-05-20 17:58:30|40049.9|40009.9|40049.9|40009.9|40049.9|40009.9|40044.2|40004.2|3
1621533520000|2021-05-20 17:58:40|40044.9|40004.9|40044.9|40004.9|40044.9|40004.9|40044.9|40004.9|2
1621533530000|2021-05-20 17:58:50|40039.9|39999.9|40044.9|40004.9|40049.9|40009.9|40039.9|39999.9|5
1621533540000|2021-05-20 17:59:00|40045.7|40005.7|40054.2|40014.2|40054.2|40014.2|40045.7|40005.7|16
1621533550000|2021-05-20 17:59:10|||||||||15
1621533560000|2021-05-20 17:59:20|||||||||2
1621533570000|2021-05-20 17:59:30|40053.4|40013.4|40054.2|40014.2|40055.7|40015.7|40053.4|40013.4|25
1621533580000|2021-05-20 17:59:40|40049.9|40009.9|40049.9|40009.9|40049.9|40009.9|40044.9|40004.9|5
1621533590000|2021-05-20 17:59:50|40045.7|40005.7|40044.9|40004.9|40045.7|40005.7|40044.9|40004.9|4
1621533610000|2021-05-20 18:00:10|40045.7|40005.7|40049.9|40009.9|40049.9|40009.9|40045.7|40005.7|13
1621533620000|2021-05-20 18:00:20|40045.7|40005.7|40040.7|40000.7|40045.7|40005.7|40040.7|40000.7|30
1621533630000|2021-05-20 18:00:30|40044.9|40004.9|40044.9|40004.9|40045.7|40005.7|40040.7|40000.7|11
1621533640000|2021-05-20 18:00:40|40045.7|40005.7|40044.9|40004.9|40045.7|40005.7|40035.7|39995.7|17
1621533650000|2021-05-20 18:00:50|40044.2|40004.2|40044.9|40004.9|40044.9|40004.9|40044.2|40004.2|3
1621533660000|2021-05-20 18:01:00|40044.2|40004.2|40044.9|40004.9|40044.9|40004.9|40044.2|40004.2|0
1621533670000|2021-05-20 18:01:10|40039.9|39999.9|40039.9|39999.9|40039.9|39999.9|40039.2|39999.2|4
1621533680000|2021-05-20 18:01:20|40035.7|39995.7|40035.7|39995.7|40039.9|39999.9|40034.9|39994.9|6
1621533690000|2021-05-20 18:01:30|40034.9|39994.9|40034.9|39994.9|40034.9|39994.9|40034.9|39994.9|3
1621533700000|2021-05-20 18:01:40|40035.7|39995.7|40026.5|39986.5|40035.7|39995.7|40026.5|39986.5|88
1621533710000|2021-05-20 18:01:50|40018|39978|40026.5|39986.5|40026.5|39986.5|40018|39978|18
1621533720000|2021-05-20 18:02:00|40013.8|39973.8|40031.5|39991.5|40031.5|39991.5|40009.6|39969.6|56
1621533730000|2021-05-20 18:02:10|40032.3|39992.3|40022.2|39982.2|40036.5|39996.5|40022.2|39982.2|6
1621533740000|2021-05-20 18:02:20|40026.5|39986.5|40018|39978|40026.5|39986.5|40018|39978|17
1621533750000|2021-05-20 18:02:30|40026.5|39986.5|40027.2|39987.2|40028|39988|40026.5|39986.5|17
1621533760000|2021-05-20 18:02:40|40026.5|39986.5|40022.2|39982.2|40027.2|39987.2|40018|39978|28
1621533770000|2021-05-20 18:02:50|40023|39983|40023|39983|40023|39983|40022.2|39982.2|1
1621533780000|2021-05-20 18:03:00|40022.2|39982.2|40027.2|39987.2|40027.2|39987.2|40022.2|39982.2|1
1621533790000|2021-05-20 18:03:10|40023|39983|40018|39978|40027.2|39987.2|40018|39978|40
1621533800000|2021-05-20 18:03:20|40022.2|39982.2|40023|39983|40023|39983|40022.2|39982.2|2
1621533810000|2021-05-20 18:03:30|40022.2|39982.2|40022.2|39982.2|40023|39983|40022.2|39982.2|0
1621533820000|2021-05-20 18:03:40|40018|39978|40023|39983|40027.2|39987.2|40018|39978|8
1621533830000|2021-05-20 18:03:50|40027.2|39987.2|40037.2|39997.2|40037.2|39997.2|40027.2|39987.2|53
1621533840000|2021-05-20 18:04:00|40033|39993|40046.5|40006.5|40046.5|40006.5|40027.2|39987.2|48
1621533850000|2021-05-20 18:04:10|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|1
1621533860000|2021-05-20 18:04:20|40041.5|40001.5|40041.5|40001.5|40041.5|40001.5|40041.5|40001.5|8
1621533870000|2021-05-20 18:04:30|40042.2|40002.2|40043|40003|40047.2|40007.2|40038|39998|109
1621533880000|2021-05-20 18:04:40|40047.2|40007.2|40047.2|40007.2|40055.7|40015.7|40047.2|40007.2|32
1621533890000|2021-05-20 18:04:50|40042.2|40002.2|40037.2|39997.2|40043|40003|40037.2|39997.2|8
1621533900000|2021-05-20 18:05:00|40028|39988|40032.2|39992.2|40037.2|39997.2|40028|39988|36
1621533910000|2021-05-20 18:05:10|40028|39988|40032.2|39992.2|40037.2|39997.2|40028|39988|10
1621533920000|2021-05-20 18:05:20|40027.2|39987.2|40018|39978|40028|39988|40018|39978|56
1621533930000|2021-05-20 18:05:30|40027.2|39987.2|40018|39978|40027.2|39987.2|40018|39978|4
1621533940000|2021-05-20 18:05:40|40023|39983|40023|39983|40027.2|39987.2|40022.2|39982.2|5
1621533950000|2021-05-20 18:05:50|40022.2|39982.2|40013.8|39973.8|40023|39983|40013.8|39973.8|35
1621533960000|2021-05-20 18:06:00|40018|39978|40018|39978|40018|39978|40018|39978|7
1621533970000|2021-05-20 18:06:10|40022.2|39982.2|40018|39978|40023|39983|40018|39978|14
1621533980000|2021-05-20 18:06:20|40018.8|39978.8|40018|39978|40018.8|39978.8|40018|39978|11
1621533990000|2021-05-20 18:06:30|40023.8|39983.8|40022.2|39982.2|40023.8|39983.8|40018|39978|1
1621534000000|2021-05-20 18:06:40|40018|39978|40022.2|39982.2|40022.2|39982.2|40018|39978|11
1621534010000|2021-05-20 18:06:50|40018|39978|40022.2|39982.2|40023.8|39983.8|40018|39978|38
1621534020000|2021-05-20 18:07:00|40018|39978|40013.8|39973.8|40018|39978|40009.6|39969.6|34
1621534030000|2021-05-20 18:07:10|40018|39978|40018|39978|40018|39978|40013.8|39973.8|4
1621534040000|2021-05-20 18:07:20|||||||||5
1621534050000|2021-05-20 18:07:30|||||||||1
1621534060000|2021-05-20 18:07:40|||||||||1
1621534070000|2021-05-20 18:07:50|||||||||6
1621534080000|2021-05-20 18:08:00|||||||||22
1621534090000|2021-05-20 18:08:10|40022.2|39982.2|40018|39978|40022.2|39982.2|40018|39978|3
1621534100000|2021-05-20 18:08:20|40022.2|39982.2|40018|39978|40022.2|39982.2|40018|39978|14
1621534110000|2021-05-20 18:08:30|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|12
1621534120000|2021-05-20 18:08:40|40026.5|39986.5|40022.2|39982.2|40026.5|39986.5|40018|39978|8
1621534130000|2021-05-20 18:08:50|40018|39978|40018|39978|40018|39978|40018|39978|8
1621534140000|2021-05-20 18:09:00|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|8
1621534150000|2021-05-20 18:09:10|40026.5|39986.5|40023.8|39983.8|40028|39988|40018.8|39978.8|20
1621534160000|2021-05-20 18:09:20|40023|39983|40018|39978|40023|39983|40013.8|39973.8|54
1621534170000|2021-05-20 18:09:30|40018.8|39978.8|40018|39978|40018.8|39978.8|40018|39978|0
1621534180000|2021-05-20 18:09:40|||||||||3
1621534190000|2021-05-20 18:09:50|40018.8|39978.8|40009.6|39969.6|40018.8|39978.8|40009.6|39969.6|16
1621534200000|2021-05-20 18:10:00|40013.8|39973.8|40018|39978|40018|39978|40009.6|39969.6|31
1621534210000|2021-05-20 18:10:10|40013.8|39973.8|40009.6|39969.6|40013.8|39973.8|40009.6|39969.6|38
1621534220000|2021-05-20 18:10:20|||||||||39
1621534230000|2021-05-20 18:10:30|||||||||5
1621534240000|2021-05-20 18:10:40|||||||||3
1621534250000|2021-05-20 18:10:50|40013.8|39973.8|40028|39988|40028|39988|40013.8|39973.8|104
1621534260000|2021-05-20 18:11:00|40027.2|39987.2|40051.5|40011.5|40057.2|40017.2|40027.2|39987.2|26
1621534270000|2021-05-20 18:11:10|40047.2|40007.2|40056.5|40016.5|40066.5|40026.5|40047.2|40007.2|65
1621534280000|2021-05-20 18:11:20|40061.5|40021.5|40056.5|40016.5|40065.7|40025.7|40052.2|40012.2|2
1621534290000|2021-05-20 18:11:30|40052.2|40012.2|40037.2|39997.2|40056.5|40016.5|40037.2|39997.2|7
1621534300000|2021-05-20 18:11:40|40032.2|39992.2|40042.2|40002.2|40047.2|40007.2|40032.2|39992.2|26
1621534310000|2021-05-20 18:11:50|40038|39998|40042.2|40002.2|40046.5|40006.5|40037.2|39997.2|24
1621534320000|2021-05-20 18:12:00|40046.5|40006.5|40052.2|40012.2|40056.5|40016.5|40042.2|40002.2|3
1621534330000|2021-05-20 18:12:10|40056.5|40016.5|40046.5|40006.5|40060.7|40020.7|40046.5|40006.5|22
1621534340000|2021-05-20 18:12:20|40047.2|40007.2|40036.5|39996.5|40047.2|40007.2|40036.5|39996.5|6
1621534350000|2021-05-20 18:12:30|40032.2|39992.2|40036.5|39996.5|40036.5|39996.5|40032.2|39992.2|33
1621534360000|2021-05-20 18:12:40|40032.2|39992.2|40036.5|39996.5|40036.5|39996.5|40032.2|39992.2|10
1621534370000|2021-05-20 18:12:50|40040.7|40000.7|40046.5|40006.5|40046.5|40006.5|40040.7|40000.7|15
1621534380000|2021-05-20 18:13:00|40055.7|40015.7|40047.2|40007.2|40062.2|40022.2|40046.5|40006.5|16
1621534390000|2021-05-20 18:13:10|40046.5|40006.5|40045.7|40005.7|40047.2|40007.2|40035.7|39995.7|38
1621534400000|2021-05-20 18:13:20|40046.5|40006.5|40036.5|39996.5|40046.5|40006.5|40036.5|39996.5|8
1621534410000|2021-05-20 18:13:30|40041.5|40001.5|40036.5|39996.5|40045.7|40005.7|40036.5|39996.5|19
1621534420000|2021-05-20 18:13:40|40045.7|40005.7|40046.5|40006.5|40046.5|40006.5|40036.5|39996.5|12
1621534430000|2021-05-20 18:13:50|40042.2|40002.2|40047.2|40007.2|40047.2|40007.2|40041.5|40001.5|47
1621534440000|2021-05-20 18:14:00|40041.5|40001.5|40076.5|40036.5|40076.5|40036.5|40028|39988|153
1621534450000|2021-05-20 18:14:10|40081.5|40041.5|40115.7|40075.7|40115.7|40075.7|40081.5|40041.5|104
1621534460000|2021-05-20 18:14:20|40114.9|40074.9|40114.9|40074.9|40139.9|40099.9|40114.9|40074.9|172
1621534470000|2021-05-20 18:14:30|40115.7|40075.7|40139.1|40099.1|40139.9|40099.9|40114.9|40074.9|162
1621534480000|2021-05-20 18:14:40|40134.9|40094.9|40119.9|40079.9|40139.9|40099.9|40105.7|40065.7|112
1621534490000|2021-05-20 18:14:50|40124.9|40084.9|40134.9|40094.9|40145.7|40105.7|40124.9|40084.9|133
1621534500000|2021-05-20 18:15:00|40136.5|40096.5|40126.5|40086.5|40145.7|40105.7|40126.5|40086.5|60
1621534510000|2021-05-20 18:15:10|40135.7|40095.7|40155.7|40115.7|40155.7|40115.7|40135.7|40095.7|45
1621534520000|2021-05-20 18:15:20|40156.5|40116.5|40155.7|40115.7|40156.5|40116.5|40146.5|40106.5|28
1621534530000|2021-05-20 18:15:30|40156.5|40116.5|40155.7|40115.7|40164.9|40124.9|40154.9|40114.9|39
1621534540000|2021-05-20 18:15:40|40154.9|40114.9|40150.7|40110.7|40154.9|40114.9|40146.5|40106.5|5
1621534550000|2021-05-20 18:15:50|40146.5|40106.5|40154.9|40114.9|40164.9|40124.9|40146.5|40106.5|16
1621534560000|2021-05-20 18:16:00|40146.5|40106.5|40136.5|40096.5|40146.5|40106.5|40135.7|40095.7|7
1621534570000|2021-05-20 18:16:10|40135.7|40095.7|40140.7|40100.7|40144.9|40104.9|40135.7|40095.7|3
1621534580000|2021-05-20 18:16:20|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|0
1621534590000|2021-05-20 18:16:30|40148|40108|40148|40108|40148|40108|40148|40108|28
1621534600000|2021-05-20 18:16:40|||||||||35
1621534610000|2021-05-20 18:16:50|||||||||13
1621534620000|2021-05-20 18:17:00|||||||||9
1621534630000|2021-05-20 18:17:10|40139.5|40099.5|40139.5|40099.5|40139.5|40099.5|40139.5|40099.5|25
1621534640000|2021-05-20 18:17:20|40148|40108|40148|40108|40148|40108|40148|40108|12
1621534650000|2021-05-20 18:17:30|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|118
1621534660000|2021-05-20 18:17:40|40155.3|40115.3|40169.5|40129.5|40169.5|40129.5|40151.1|40111.1|14
1621534670000|2021-05-20 18:17:50|40168.8|40128.8|40159.5|40119.5|40169.5|40129.5|40159.5|40119.5|10
1621534680000|2021-05-20 18:18:00|40164.5|40124.5|40169.5|40129.5|40169.5|40129.5|40160.3|40120.3|5
1621534690000|2021-05-20 18:18:10|40171.1|40131.1|40179.5|40139.5|40183.8|40143.8|40168.8|40128.8|17
1621534700000|2021-05-20 18:18:20|40178.8|40138.8|40178.8|40138.8|40179.5|40139.5|40178.8|40138.8|6
1621534710000|2021-05-20 18:18:30|40169.5|40129.5|40169.5|40129.5|40169.5|40129.5|40164.5|40124.5|4
1621534720000|2021-05-20 18:18:40|||||||||14
1621534730000|2021-05-20 18:18:50|40179.5|40139.5|40179.5|40139.5|40179.5|40139.5|40171.1|40131.1|22
1621534740000|2021-05-20 18:19:00|40171.1|40131.1|40169.5|40129.5|40174.5|40134.5|40168.8|40128.8|14
1621534750000|2021-05-20 18:19:10|40174.5|40134.5|40169.5|40129.5|40174.5|40134.5|40169.5|40129.5|3
1621534760000|2021-05-20 18:19:20|40159.5|40119.5|40164.5|40124.5|40164.5|40124.5|40159.5|40119.5|4
1621534770000|2021-05-20 18:19:30|40163.8|40123.8|40159.5|40119.5|40168.8|40128.8|40158.8|40118.8|113
1621534780000|2021-05-20 18:19:40|40158.8|40118.8|40138|40098|40159.5|40119.5|40138|40098|35
1621534790000|2021-05-20 18:19:50|40133.8|40093.8|40138.8|40098.8|40138.8|40098.8|40128.8|40088.8|3
1621555200000|2021-05-21 00:00:00|40222.4|40182.4|40236.6|40196.6|40257.4|40217.4|40214|40174|32
1621555210000|2021-05-21 00:00:10|40234.2|40194.2|40246.6|40206.6|40246.6|40206.6|40208.2|40168.2|21
1621555220000|2021-05-21 00:00:20|40250.8|40210.8|40232.4|40192.4|40255|40215|40232.4|40192.4|27
1621555230000|2021-05-21 00:00:30|40228.2|40188.2|40232.4|40192.4|40232.4|40192.4|40223.2|40183.2|8
1621555240000|2021-05-21 00:00:40|40237.4|40197.4|40232.4|40192.4|40237.4|40197.4|40227.4|40187.4|8
1621555250000|2021-05-21 00:00:50|40227.4|40187.4|40232.4|40192.4|40232.4|40192.4|40226.6|40186.6|2
1621555260000|2021-05-21 00:01:00|40227.4|40187.4|40220.8|40180.8|40231.6|40191.6|40220.8|40180.8|12
1621555270000|2021-05-21 00:01:10|40221.6|40181.6|40220.8|40180.8|40226.6|40186.6|40216.6|40176.6|6
1621555280000|2021-05-21 00:01:20|40220|40180|40220.8|40180.8|40220.8|40180.8|40220|40180|0
1621555290000|2021-05-21 00:01:30|40225|40185|40225|40185|40236.6|40196.6|40225|40185|10
1621555300000|2021-05-21 00:01:40|40220.8|40180.8|40200.8|40160.8|40220.8|40180.8|40191.6|40151.6|3
1621555310000|2021-05-21 00:01:50|40200|40160|40195.8|40155.8|40200.8|40160.8|40195.8|40155.8|3
1621555320000|2021-05-21 00:02:00|40200|40160|40207.4|40167.4|40207.4|40167.4|40200|40160|3
1621555330000|2021-05-21 00:02:10|40201.6|40161.6|40220.8|40180.8|40220.8|40180.8|40201.6|40161.6|17
1621555340000|2021-05-21 00:02:20|40221.6|40181.6|40221.6|40181.6|40221.6|40181.6|40221.6|40181.6|2
1621555350000|2021-05-21 00:02:30|40231.6|40191.6|40231.6|40191.6|40231.6|40191.6|40231.6|40191.6|8
1621555360000|2021-05-21 00:02:40|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|0
1621555370000|2021-05-21 00:02:50|40226.6|40186.6|40221.6|40181.6|40226.6|40186.6|40221.6|40181.6|0
1621555380000|2021-05-21 00:03:00|40212.4|40172.4|40216.6|40176.6|40216.6|40176.6|40211.6|40171.6|1
1621555390000|2021-05-21 00:03:10|40211.6|40171.6|40211.6|40171.6|40211.6|40171.6|40211.6|40171.6|0
1621555430000|2021-05-21 00:03:50|40216.6|40176.6|40211.6|40171.6|40216.6|40176.6|40211.6|40171.6|0
1621555440000|2021-05-21 00:04:00|40210.8|40170.8|40201.6|40161.6|40210.8|40170.8|40201.6|40161.6|1
1621555450000|2021-05-21 00:04:10|40196.6|40156.6|40201.6|40161.6|40201.6|40161.6|40196.6|40156.6|1
1621555460000|2021-05-21 00:04:20|40196.6|40156.6|40196.6|40156.6|40196.6|40156.6|40196.6|40156.6|0
1621555480000|2021-05-21 00:04:40|40191.6|40151.6|40181.6|40141.6|40196.6|40156.6|40181.6|40141.6|3
1621555490000|2021-05-21 00:04:50|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|0
1621555500000|2021-05-21 00:05:00|40186.6|40146.6|40181.6|40141.6|40186.6|40146.6|40181.6|40141.6|4
1621555510000|2021-05-21 00:05:10|||||||||1
1621555520000|2021-05-21 00:05:20|40180.8|40140.8|40181.6|40141.6|40181.6|40141.6|40177.4|40137.4|0
1621555530000|2021-05-21 00:05:30|40177.4|40137.4|40171.6|40131.6|40177.4|40137.4|40171.6|40131.6|3
1621555540000|2021-05-21 00:05:40|40167.4|40127.4|40156.6|40116.6|40167.4|40127.4|40156.6|40116.6|9
1621555550000|2021-05-21 00:05:50|40161.6|40121.6|40147.4|40107.4|40161.6|40121.6|40146.6|40106.6|7
1621555560000|2021-05-21 00:06:00|40146.6|40106.6|40142.4|40102.4|40146.6|40106.6|40138.2|40098.2|6
1621555570000|2021-05-21 00:06:10|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|1
1621555580000|2021-05-21 00:06:20|40153.2|40113.2|40153.2|40113.2|40153.2|40113.2|40149|40109|2
1621555590000|2021-05-21 00:06:30|40149|40109|40143.2|40103.2|40149|40109|40143.2|40103.2|1
1621555600000|2021-05-21 00:06:40|40147.4|40107.4|40149|40109|40153.2|40113.2|40147.4|40107.4|1
1621555610000|2021-05-21 00:06:50|40148.2|40108.2|40148.2|40108.2|40154|40114|40148.2|40108.2|2
1621555620000|2021-05-21 00:07:00|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|2
1621555630000|2021-05-21 00:07:10|40138.2|40098.2|40143.2|40103.2|40143.2|40103.2|40138.2|40098.2|4
1621555640000|2021-05-21 00:07:20|40148.2|40108.2|40143.2|40103.2|40148.2|40108.2|40143.2|40103.2|0
1621555650000|2021-05-21 00:07:30|40142.4|40102.4|40143.2|40103.2|40143.2|40103.2|40142.4|40102.4|1
1621555660000|2021-05-21 00:07:40|40138.2|40098.2|40134|40094|40138.2|40098.2|40134|40094|4
1621555670000|2021-05-21 00:07:50|40133.2|40093.2|40124|40084|40133.2|40093.2|40124|40084|20
1621555680000|2021-05-21 00:08:00|40128.2|40088.2|40138.2|40098.2|40138.2|40098.2|40124|40084|17
1621555690000|2021-05-21 00:08:10|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|40143.2|40103.2|10
1621555700000|2021-05-21 00:08:20|40147.4|40107.4|40133.2|40093.2|40147.4|40107.4|40133.2|40093.2|1
1621555710000|2021-05-21 00:08:30|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|40128.2|40088.2|1
1621555740000|2021-05-21 00:09:00|40134|40094|40123.2|40083.2|40134|40094|40123.2|40083.2|17
1621555750000|2021-05-21 00:09:10|40124|40084|40118.2|40078.2|40127.4|40087.4|40114|40074|12
1621555760000|2021-05-21 00:09:20|40117.4|40077.4|40118.2|40078.2|40118.2|40078.2|40117.4|40077.4|16
1621555780000|2021-05-21 00:09:40|40123.2|40083.2|40128.2|40088.2|40128.2|40088.2|40118.2|40078.2|6
1621555790000|2021-05-21 00:09:50|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|3
1621555800000|2021-05-21 00:10:00|40134|40094|40133.2|40093.2|40134|40094|40133.2|40093.2|1
1621555820000|2021-05-21 00:10:20|40119.8|40079.8|40118.2|40078.2|40119.8|40079.8|40118.2|40078.2|1
1621555830000|2021-05-21 00:10:30|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|2
1621555840000|2021-05-21 00:10:40|40124|40084|40124|40084|40124|40084|40124|40084|0
1621555850000|2021-05-21 00:10:50|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|0
1621555860000|2021-05-21 00:11:00|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|1
1621555870000|2021-05-21 00:11:10|40129|40089|40133.2|40093.2|40133.2|40093.2|40129|40089|2
1621555880000|2021-05-21 00:11:20|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|0
1621555890000|2021-05-21 00:11:30|40139.8|40099.8|40153.2|40113.2|40158.2|40118.2|40139.8|40099.8|5
1621555900000|2021-05-21 00:11:40|40157.4|40117.4|40162.4|40122.4|40167.4|40127.4|40157.4|40117.4|1
1621555910000|2021-05-21 00:11:50|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|0
1621555940000|2021-05-21 00:12:20|40168.2|40128.2|40153.2|40113.2|40168.2|40128.2|40153.2|40113.2|6
1621555960000|2021-05-21 00:12:40|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|0
1621555970000|2021-05-21 00:12:50|40144|40104|40148.2|40108.2|40148.2|40108.2|40144|40104|2
1621555980000|2021-05-21 00:13:00|40144|40104|40143.2|40103.2|40144|40104|40143.2|40103.2|1
1621555990000|2021-05-21 00:13:10|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|1
1621556000000|2021-05-21 00:13:20|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40123.2|40083.2|0
1621556010000|2021-05-21 00:13:30|40133.2|40093.2|40133.2|40093.2|40138.2|40098.2|40133.2|40093.2|3
1621556020000|2021-05-21 00:13:40|40137.4|40097.4|40138.2|40098.2|40138.2|40098.2|40137.4|40097.4|0
1621556030000|2021-05-21 00:13:50|40134|40094|40133.2|40093.2|40143.2|40103.2|40129|40089|0
1621556040000|2021-05-21 00:14:00|40129|40089|40128.2|40088.2|40133.2|40093.2|40128.2|40088.2|0
1621556050000|2021-05-21 00:14:10|40123.2|40083.2|40123.2|40083.2|40128.2|40088.2|40123.2|40083.2|2
1621556070000|2021-05-21 00:14:30|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40123.2|40083.2|0
1621556090000|2021-05-21 00:14:50|||||||||2
1621556100000|2021-05-21 00:15:00|40124|40084|40123.2|40083.2|40124|40084|40123.2|40083.2|1
1621556120000|2021-05-21 00:15:20|40119|40079|40118.2|40078.2|40119|40079|40118.2|40078.2|0
1621556130000|2021-05-21 00:15:30|40113.2|40073.2|40123.2|40083.2|40123.2|40083.2|40113.2|40073.2|2
1621556150000|2021-05-21 00:15:50|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|0
1621556160000|2021-05-21 00:16:00|40118.2|40078.2|40113.2|40073.2|40118.2|40078.2|40113.2|40073.2|1
1621556170000|2021-05-21 00:16:10|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|0
1621556180000|2021-05-21 00:16:20|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|1
1621556190000|2021-05-21 00:16:30|40123.2|40083.2|40128.2|40088.2|40128.2|40088.2|40123.2|40083.2|1
1621556200000|2021-05-21 00:16:40|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|0
1621556210000|2021-05-21 00:16:50|40128.2|40088.2|40133.2|40093.2|40133.2|40093.2|40128.2|40088.2|1
1621556220000|2021-05-21 00:17:00|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|0
1621556270000|2021-05-21 00:17:50|40122.4|40082.4|40118.2|40078.2|40122.4|40082.4|40118.2|40078.2|1
1621556280000|2021-05-21 00:18:00|40114|40074|40114|40074|40114|40074|40114|40074|0
1621556290000|2021-05-21 00:18:10|40132.4|40092.4|40133.2|40093.2|40133.2|40093.2|40132.4|40092.4|30
1621556310000|2021-05-21 00:18:30|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|0
1621556330000|2021-05-21 00:18:50|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|40122.4|40082.4|0
1621556340000|2021-05-21 00:19:00|40123.2|40083.2|40114|40074|40123.2|40083.2|40114|40074|2
1621556360000|2021-05-21 00:19:20|40112.4|40072.4|40112.4|40072.4|40113.2|40073.2|40108.2|40068.2|0
1621556370000|2021-05-21 00:19:30|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40108.2|40068.2|6
1621556390000|2021-05-21 00:19:50|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1621556400000|2021-05-21 00:20:00|40107.4|40067.4|40099|40059|40108.2|40068.2|40099|40059|5
1621556410000|2021-05-21 00:20:10|40094.8|40054.8|40099|40059|40099.8|40059.8|40094.8|40054.8|2
1621556420000|2021-05-21 00:20:20|40099.8|40059.8|40104.8|40064.8|40109|40069|40099.8|40059.8|3
1621556430000|2021-05-21 00:20:30|40109|40069|40108.2|40068.2|40109|40069|40104|40064|0
1621556440000|2021-05-21 00:20:40|40109|40069|40113.2|40073.2|40113.2|40073.2|40109|40069|1
1621556450000|2021-05-21 00:20:50|40114|40074|40123.2|40083.2|40128.2|40088.2|40114|40074|1
1621556460000|2021-05-21 00:21:00|40122.4|40082.4|40123.2|40083.2|40123.2|40083.2|40122.4|40082.4|0
1621556470000|2021-05-21 00:21:10|40114|40074|40113.2|40073.2|40114|40074|40113.2|40073.2|3
1621556480000|2021-05-21 00:21:20|40114|40074|40118.2|40078.2|40118.2|40078.2|40113.2|40073.2|0
1621556490000|2021-05-21 00:21:30|40123.2|40083.2|40128.2|40088.2|40128.2|40088.2|40123.2|40083.2|1
1621556500000|2021-05-21 00:21:40|40146.6|40106.6|40146.6|40106.6|40147.4|40107.4|40142.4|40102.4|3
1621556510000|2021-05-21 00:21:50|40142.4|40102.4|40142.4|40102.4|40142.4|40102.4|40142.4|40102.4|1
1621556520000|2021-05-21 00:22:00|40138.2|40098.2|40123.2|40083.2|40138.2|40098.2|40122.4|40082.4|1
1621556530000|2021-05-21 00:22:10|40128.2|40088.2|40123.2|40083.2|40128.2|40088.2|40123.2|40083.2|0
1621556550000|2021-05-21 00:22:30|40127.4|40087.4|40128.2|40088.2|40128.2|40088.2|40124|40084|0
1621556560000|2021-05-21 00:22:40|40123.2|40083.2|40123.2|40083.2|40127.4|40087.4|40123.2|40083.2|0
1621556570000|2021-05-21 00:22:50|40124|40084|40123.2|40083.2|40124|40084|40123.2|40083.2|1
1621556580000|2021-05-21 00:23:00|40128.2|40088.2|40118.2|40078.2|40128.2|40088.2|40118.2|40078.2|0
1621556590000|2021-05-21 00:23:10|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|1
1621556600000|2021-05-21 00:23:20|40127.4|40087.4|40128.2|40088.2|40128.2|40088.2|40127.4|40087.4|0
1621556610000|2021-05-21 00:23:30|40124|40084|40124|40084|40128.2|40088.2|40123.2|40083.2|0
1621556620000|2021-05-21 00:23:40|40123.2|40083.2|40133.2|40093.2|40133.2|40093.2|40123.2|40083.2|1
1621556630000|2021-05-21 00:23:50|40137.4|40097.4|40138.2|40098.2|40138.2|40098.2|40137.4|40097.4|0
1621556640000|2021-05-21 00:24:00|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|0
1621556650000|2021-05-21 00:24:10|40138.2|40098.2|40123.2|40083.2|40138.2|40098.2|40123.2|40083.2|2
1621556660000|2021-05-21 00:24:20|40118.2|40078.2|40123.2|40083.2|40128.2|40088.2|40118.2|40078.2|3
1621556680000|2021-05-21 00:24:40|40128.2|40088.2|40118.2|40078.2|40128.2|40088.2|40118.2|40078.2|0
1621556690000|2021-05-21 00:24:50|40123.2|40083.2|40118.2|40078.2|40123.2|40083.2|40118.2|40078.2|2
1621556750000|2021-05-21 00:25:50|||||||||1
1621556760000|2021-05-21 00:26:00|||||||||1
1621556770000|2021-05-21 00:26:10|||||||||1
1621556810000|2021-05-21 00:26:50|||||||||1
1621556820000|2021-05-21 00:27:00|||||||||2
1621556830000|2021-05-21 00:27:10|40122.4|40082.4|40123.2|40083.2|40123.2|40083.2|40122.4|40082.4|0
1621556880000|2021-05-21 00:28:00|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|0
1621556920000|2021-05-21 00:28:40|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|2
1621556940000|2021-05-21 00:29:00|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40123.2|40083.2|0
1621556950000|2021-05-21 00:29:10|40124|40084|40118.2|40078.2|40128.2|40088.2|40118.2|40078.2|14
1621556970000|2021-05-21 00:29:30|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|1
1621556990000|2021-05-21 00:29:50|40124|40084|40124|40084|40124|40084|40124|40084|0
1621557000000|2021-05-21 00:30:00|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|0
1621557010000|2021-05-21 00:30:10|40128.2|40088.2|40123.2|40083.2|40128.2|40088.2|40123.2|40083.2|2
1621557020000|2021-05-21 00:30:20|40124|40084|40123.2|40083.2|40128.2|40088.2|40123.2|40083.2|1
1621557030000|2021-05-21 00:30:30|40124|40084|40132.3|40092.3|40132.3|40092.3|40124|40084|4
1621557040000|2021-05-21 00:30:40|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|5
1621557050000|2021-05-21 00:30:50|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|0
1621557060000|2021-05-21 00:31:00|40126.5|40086.5|40122.3|40082.3|40126.5|40086.5|40122.3|40082.3|1
1621557090000|2021-05-21 00:31:30|40126.5|40086.5|40122.3|40082.3|40126.5|40086.5|40122.3|40082.3|0
1621557100000|2021-05-21 00:31:40|40126.5|40086.5|40122.3|40082.3|40126.5|40086.5|40122.3|40082.3|1
1621557130000|2021-05-21 00:32:10|40127.3|40087.3|40133.1|40093.1|40133.1|40093.1|40122.3|40082.3|4
1621557140000|2021-05-21 00:32:20|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|0
1621557150000|2021-05-21 00:32:30|40118.9|40078.9|40123.1|40083.1|40123.1|40083.1|40118.1|40078.1|0
1621557190000|2021-05-21 00:33:10|40127.3|40087.3|40123.1|40083.1|40127.3|40087.3|40123.1|40083.1|0
1621557220000|2021-05-21 00:33:40|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621557250000|2021-05-21 00:34:10|40128.1|40088.1|40132.3|40092.3|40132.3|40092.3|40128.1|40088.1|1
1621557280000|2021-05-21 00:34:40|40133.1|40093.1|40137.3|40097.3|40137.3|40097.3|40133.1|40093.1|0
1621557290000|2021-05-21 00:34:50|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621557300000|2021-05-21 00:35:00|40132.3|40092.3|40137.3|40097.3|40137.3|40097.3|40132.3|40092.3|0
1621557310000|2021-05-21 00:35:10|40143.1|40103.1|40147.3|40107.3|40147.3|40107.3|40141.5|40101.5|3
1621557320000|2021-05-21 00:35:20|40143.1|40103.1|40147.3|40107.3|40147.3|40107.3|40143.1|40103.1|0
1621557330000|2021-05-21 00:35:30|40143.1|40103.1|40142.3|40102.3|40143.1|40103.1|40142.3|40102.3|0
1621557340000|2021-05-21 00:35:40|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|0
1621557350000|2021-05-21 00:35:50|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1621557370000|2021-05-21 00:36:10|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621557380000|2021-05-21 00:36:20|40146.5|40106.5|40147.3|40107.3|40147.3|40107.3|40146.5|40106.5|0
1621557390000|2021-05-21 00:36:30|40143.1|40103.1|40141.5|40101.5|40143.1|40103.1|40141.5|40101.5|0
1621557400000|2021-05-21 00:36:40|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621557410000|2021-05-21 00:36:50|40146.5|40106.5|40143.1|40103.1|40147.3|40107.3|40143.1|40103.1|0
1621557420000|2021-05-21 00:37:00|40142.3|40102.3|40143.1|40103.1|40147.3|40107.3|40138.1|40098.1|1
1621557430000|2021-05-21 00:37:10|40137.3|40097.3|40137.3|40097.3|40141.5|40101.5|40137.3|40097.3|0
1621557440000|2021-05-21 00:37:20|40133.1|40093.1|40123.1|40083.1|40133.1|40093.1|40123.1|40083.1|0
1621557450000|2021-05-21 00:37:30|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621557460000|2021-05-21 00:37:40|40132.3|40092.3|40133.1|40093.1|40137.3|40097.3|40132.3|40092.3|2
1621557470000|2021-05-21 00:37:50|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621557480000|2021-05-21 00:38:00|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621557510000|2021-05-21 00:38:30|40127.3|40087.3|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|1
1621557530000|2021-05-21 00:38:50|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|0
1621557560000|2021-05-21 00:39:20|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|2
1621557570000|2021-05-21 00:39:30|40117.3|40077.3|40123.1|40083.1|40123.1|40083.1|40117.3|40077.3|2
1621557580000|2021-05-21 00:39:40|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|0
1621557600000|2021-05-21 00:40:00|40118.1|40078.1|40117.3|40077.3|40118.1|40078.1|40117.3|40077.3|0
1621557620000|2021-05-21 00:40:20|40118.1|40078.1|40121.5|40081.5|40122.3|40082.3|40117.3|40077.3|0
1621557630000|2021-05-21 00:40:30|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|0
1621557640000|2021-05-21 00:40:40|40117.3|40077.3|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|0
1621557700000|2021-05-21 00:41:40|40117.3|40077.3|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|1
1621557720000|2021-05-21 00:42:00|40126.5|40086.5|40127.3|40087.3|40127.3|40087.3|40126.5|40086.5|1
1621557750000|2021-05-21 00:42:30|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|4
1621557760000|2021-05-21 00:42:40|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|1
1621557780000|2021-05-21 00:43:00|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621557870000|2021-05-21 00:44:30|40128.1|40088.1|40132.3|40092.3|40132.3|40092.3|40128.1|40088.1|1
1621557900000|2021-05-21 00:45:00|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621557910000|2021-05-21 00:45:10|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621557920000|2021-05-21 00:45:20|40133.1|40093.1|40132.3|40092.3|40133.1|40093.1|40132.3|40092.3|0
1621557960000|2021-05-21 00:46:00|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621557970000|2021-05-21 00:46:10|40133.1|40093.1|40137.3|40097.3|40137.3|40097.3|40133.1|40093.1|0
1621558000000|2021-05-21 00:46:40|40133.1|40093.1|40136.5|40096.5|40137.3|40097.3|40132.3|40092.3|0
1621558010000|2021-05-21 00:46:50|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621558020000|2021-05-21 00:47:00|40132.3|40092.3|40127.3|40087.3|40137.3|40097.3|40127.3|40087.3|0
1621558030000|2021-05-21 00:47:10|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558070000|2021-05-21 00:47:50|40128.1|40088.1|40132.3|40092.3|40132.3|40092.3|40128.1|40088.1|0
1621558080000|2021-05-21 00:48:00|40127.3|40087.3|40132.3|40092.3|40132.3|40092.3|40127.3|40087.3|0
1621558120000|2021-05-21 00:48:40|40127.3|40087.3|40132.3|40092.3|40132.3|40092.3|40127.3|40087.3|0
1621558130000|2021-05-21 00:48:50|40127.3|40087.3|40131.5|40091.5|40132.3|40092.3|40127.3|40087.3|0
1621558140000|2021-05-21 00:49:00|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558200000|2021-05-21 00:50:00|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621558220000|2021-05-21 00:50:20|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|1
1621558230000|2021-05-21 00:50:30|40136.5|40096.5|40137.3|40097.3|40137.3|40097.3|40136.5|40096.5|0
1621558260000|2021-05-21 00:51:00|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621558270000|2021-05-21 00:51:10|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558290000|2021-05-21 00:51:30|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621558320000|2021-05-21 00:52:00|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|5
1621558330000|2021-05-21 00:52:10|40137.3|40097.3|40132.3|40092.3|40137.3|40097.3|40132.3|40092.3|0
1621558340000|2021-05-21 00:52:20|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|2
1621558360000|2021-05-21 00:52:40|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558430000|2021-05-21 00:53:50|40128.1|40088.1|40127.3|40087.3|40128.1|40088.1|40127.3|40087.3|0
1621558440000|2021-05-21 00:54:00|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558480000|2021-05-21 00:54:40|40136.5|40096.5|40132.3|40092.3|40137.3|40097.3|40132.3|40092.3|0
1621558490000|2021-05-21 00:54:50|40133.1|40093.1|40133.1|40093.1|40137.3|40097.3|40133.1|40093.1|0
1621558510000|2021-05-21 00:55:10|40137.3|40097.3|40133.1|40093.1|40137.3|40097.3|40133.1|40093.1|0
1621558530000|2021-05-21 00:55:30|40137.3|40097.3|40133.1|40093.1|40137.3|40097.3|40133.1|40093.1|0
1621558540000|2021-05-21 00:55:40|40132.3|40092.3|40127.3|40087.3|40132.3|40092.3|40127.3|40087.3|0
1621558550000|2021-05-21 00:55:50|40131.5|40091.5|40132.3|40092.3|40132.3|40092.3|40131.5|40091.5|0
1621558570000|2021-05-21 00:56:10|40127.3|40087.3|40132.3|40092.3|40132.3|40092.3|40127.3|40087.3|0
1621558580000|2021-05-21 00:56:20|40137.3|40097.3|40133.1|40093.1|40137.3|40097.3|40133.1|40093.1|2
1621558590000|2021-05-21 00:56:30|40132.3|40092.3|40137.3|40097.3|40137.3|40097.3|40132.3|40092.3|0
1621558600000|2021-05-21 00:56:40|40133.1|40093.1|40133.1|40093.1|40137.3|40097.3|40132.3|40092.3|1
1621558620000|2021-05-21 00:57:00|40132.3|40092.3|40147.3|40107.3|40147.3|40107.3|40132.3|40092.3|2
1621558630000|2021-05-21 00:57:10|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|2
1621558640000|2021-05-21 00:57:20|40138.1|40098.1|40142.3|40102.3|40142.3|40102.3|40137.3|40097.3|0
1621558650000|2021-05-21 00:57:30|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621558660000|2021-05-21 00:57:40|40133.1|40093.1|40142.3|40102.3|40142.3|40102.3|40133.1|40093.1|1
1621558710000|2021-05-21 00:58:30|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|0
1621558750000|2021-05-21 00:59:10|40131.5|40091.5|40127.3|40087.3|40131.5|40091.5|40127.3|40087.3|0
1621558760000|2021-05-21 00:59:20|40131.5|40091.5|40132.3|40092.3|40132.3|40092.3|40131.5|40091.5|0
1621558780000|2021-05-21 00:59:40|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621558790000|2021-05-21 00:59:50|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40128.1|40088.1|0
1621558800000|2021-05-21 01:00:00|40127.3|40087.3|40137.3|40097.3|40137.3|40097.3|40127.3|40087.3|6
1621558810000|2021-05-21 01:00:10|40133.1|40093.1|40137.3|40097.3|40137.3|40097.3|40127.3|40087.3|0
1621558820000|2021-05-21 01:00:20|40142.3|40102.3|40137.3|40097.3|40142.3|40102.3|40133.1|40093.1|4
1621558830000|2021-05-21 01:00:30|40133.1|40093.1|40142.3|40102.3|40147.3|40107.3|40132.3|40092.3|4
1621558840000|2021-05-21 01:00:40|40143.1|40103.1|40143.1|40103.1|40147.3|40107.3|40142.3|40102.3|0
1621558850000|2021-05-21 01:00:50|40138.1|40098.1|40132.3|40092.3|40147.3|40107.3|40128.1|40088.1|0
1621558860000|2021-05-21 01:01:00|40127.3|40087.3|40127.3|40087.3|40132.3|40092.3|40127.3|40087.3|0
1621558870000|2021-05-21 01:01:10|40132.3|40092.3|40142.3|40102.3|40142.3|40102.3|40127.3|40087.3|1
1621558880000|2021-05-21 01:01:20|40133.1|40093.1|40132.3|40092.3|40133.1|40093.1|40127.3|40087.3|6
1621558890000|2021-05-21 01:01:30|40128.1|40088.1|40132.3|40092.3|40137.3|40097.3|40127.3|40087.3|0
1621558900000|2021-05-21 01:01:40|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621558910000|2021-05-21 01:01:50|40127.3|40087.3|40132.3|40092.3|40132.3|40092.3|40127.3|40087.3|0
1621558920000|2021-05-21 01:02:00|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621558930000|2021-05-21 01:02:10|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|3
1621558950000|2021-05-21 01:02:30|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40137.3|40097.3|3
1621558960000|2021-05-21 01:02:40|40138.1|40098.1|40142.3|40102.3|40142.3|40102.3|40137.3|40097.3|1
1621558970000|2021-05-21 01:02:50|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40142.3|40102.3|4
1621558980000|2021-05-21 01:03:00|40137.3|40097.3|40142.3|40102.3|40142.3|40102.3|40137.3|40097.3|0
1621559000000|2021-05-21 01:03:20|40138.1|40098.1|40147.3|40107.3|40147.3|40107.3|40138.1|40098.1|2
1621559010000|2021-05-21 01:03:30|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|1
1621559020000|2021-05-21 01:03:40|40138.1|40098.1|40142.3|40102.3|40142.3|40102.3|40137.3|40097.3|7
1621559030000|2021-05-21 01:03:50|40138.1|40098.1|40142.3|40102.3|40142.3|40102.3|40138.1|40098.1|0
1621559040000|2021-05-21 01:04:00|40138.1|40098.1|40128.1|40088.1|40138.1|40098.1|40128.1|40088.1|0
1621559060000|2021-05-21 01:04:20|40128.9|40088.9|40133.1|40093.1|40133.1|40093.1|40128.1|40088.1|0
1621559070000|2021-05-21 01:04:30|40128.9|40088.9|40131.5|40091.5|40131.5|40091.5|40127.3|40087.3|0
1621559080000|2021-05-21 01:04:40|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621559090000|2021-05-21 01:04:50|40128.9|40088.9|40133.1|40093.1|40133.1|40093.1|40128.9|40088.9|0
1621559100000|2021-05-21 01:05:00|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1621559120000|2021-05-21 01:05:20|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621559130000|2021-05-21 01:05:30|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1621559140000|2021-05-21 01:05:40|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|7
1621559150000|2021-05-21 01:05:50|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|1
1621559160000|2021-05-21 01:06:00|40138.1|40098.1|40132.3|40092.3|40138.1|40098.1|40132.3|40092.3|0
1621559170000|2021-05-21 01:06:10|40133.1|40093.1|40132.3|40092.3|40137.3|40097.3|40132.3|40092.3|0
1621559190000|2021-05-21 01:06:30|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621559200000|2021-05-21 01:06:40|40122.3|40082.3|40122.3|40082.3|40123.1|40083.1|40122.3|40082.3|2
1621559210000|2021-05-21 01:06:50|40123.1|40083.1|40117.3|40077.3|40123.1|40083.1|40117.3|40077.3|0
1621559220000|2021-05-21 01:07:00|40126.5|40086.5|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|7
1621559230000|2021-05-21 01:07:10|40123.1|40083.1|40122.3|40082.3|40123.1|40083.1|40122.3|40082.3|6
1621559240000|2021-05-21 01:07:20|40118.1|40078.1|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|1
1621559250000|2021-05-21 01:07:30|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40123.1|40083.1|0
1621559260000|2021-05-21 01:07:40|40123.1|40083.1|40132.3|40092.3|40132.3|40092.3|40123.1|40083.1|1
1621559270000|2021-05-21 01:07:50|40118.1|40078.1|40121.5|40081.5|40127.3|40087.3|40118.1|40078.1|11
1621559280000|2021-05-21 01:08:00|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40118.1|40078.1|0
1621559290000|2021-05-21 01:08:10|40117.3|40077.3|40123.1|40083.1|40123.1|40083.1|40117.3|40077.3|2
1621559300000|2021-05-21 01:08:20|40118.1|40078.1|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|0
1621559310000|2021-05-21 01:08:30|40123.1|40083.1|40117.3|40077.3|40123.1|40083.1|40117.3|40077.3|0
1621559320000|2021-05-21 01:08:40|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|0
1621559330000|2021-05-21 01:08:50|40117.3|40077.3|40122.3|40082.3|40122.3|40082.3|40117.3|40077.3|2
1621559340000|2021-05-21 01:09:00|40113.1|40073.1|40113.1|40073.1|40113.1|40073.1|40113.1|40073.1|2
1621559350000|2021-05-21 01:09:10|40108.1|40068.1|40113.1|40073.1|40113.1|40073.1|40108.1|40068.1|0
1621559380000|2021-05-21 01:09:40|40108.9|40068.9|40103.9|40063.9|40108.9|40068.9|40103.9|40063.9|0
1621559400000|2021-05-21 01:10:00|40099.7|40059.7|40098.9|40058.9|40099.7|40059.7|40098.9|40058.9|0
1621559410000|2021-05-21 01:10:10|||||||||2
1621559440000|2021-05-21 01:10:40|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|10
1621559450000|2021-05-21 01:10:50|40103.1|40063.1|40098.9|40058.9|40104.7|40064.7|40098.9|40058.9|6
1621559460000|2021-05-21 01:11:00|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|3
1621559490000|2021-05-21 01:11:30|40108.1|40068.1|40108.9|40068.9|40108.9|40068.9|40108.1|40068.1|0
1621559500000|2021-05-21 01:11:40|40104.7|40064.7|40108.9|40068.9|40108.9|40068.9|40104.7|40064.7|0
1621559520000|2021-05-21 01:12:00|40104.7|40064.7|40104.7|40064.7|40104.7|40064.7|40104.7|40064.7|0
1621559530000|2021-05-21 01:12:10|40099.7|40059.7|40103.9|40063.9|40103.9|40063.9|40099.7|40059.7|1
1621559540000|2021-05-21 01:12:20|40108.1|40068.1|40103.9|40063.9|40108.1|40068.1|40103.9|40063.9|0
1621559550000|2021-05-21 01:12:30|40108.9|40068.9|40108.9|40068.9|40108.9|40068.9|40108.9|40068.9|0
1621559570000|2021-05-21 01:12:50|40118.1|40078.1|40123.9|40083.9|40123.9|40083.9|40118.1|40078.1|16
1621559580000|2021-05-21 01:13:00|40118.9|40078.9|40113.9|40073.9|40118.9|40078.9|40108.1|40068.1|0
1621559590000|2021-05-21 01:13:10|40118.1|40078.1|40118.1|40078.1|40118.1|40078.1|40118.1|40078.1|0
1621559640000|2021-05-21 01:14:00|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|2
1621559650000|2021-05-21 01:14:10|40123.9|40083.9|40128.1|40088.1|40128.1|40088.1|40123.9|40083.9|0
1621559660000|2021-05-21 01:14:20|40128.9|40088.9|40133.9|40093.9|40133.9|40093.9|40128.9|40088.9|1
1621559670000|2021-05-21 01:14:30|40129.7|40089.7|40143.1|40103.1|40143.1|40103.1|40129.7|40089.7|1
1621559680000|2021-05-21 01:14:40|40142.3|40102.3|40138.1|40098.1|40142.3|40102.3|40138.1|40098.1|0
1621559690000|2021-05-21 01:14:50|40143.1|40103.1|40138.1|40098.1|40143.1|40103.1|40138.1|40098.1|0
1621559700000|2021-05-21 01:15:00|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1621559730000|2021-05-21 01:15:30|40138.1|40098.1|40143.1|40103.1|40143.1|40103.1|40138.1|40098.1|1
1621559760000|2021-05-21 01:16:00|40138.1|40098.1|40148.1|40108.1|40148.1|40108.1|40138.1|40098.1|1
1621559780000|2021-05-21 01:16:20|||||||||1
1621559790000|2021-05-21 01:16:30|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|2
1621559810000|2021-05-21 01:16:50|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1621559820000|2021-05-21 01:17:00|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|1
1621559830000|2021-05-21 01:17:10|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|0
1621559940000|2021-05-21 01:19:00|||||||||1
1621559950000|2021-05-21 01:19:10|40148.9|40108.9|40148.1|40108.1|40148.9|40108.9|40148.1|40108.1|7
1621559960000|2021-05-21 01:19:20|40143.1|40103.1|40142.3|40102.3|40143.1|40103.1|40142.3|40102.3|4
1621559970000|2021-05-21 01:19:30|40143.1|40103.1|40148.1|40108.1|40148.1|40108.1|40143.1|40103.1|0
1621560000000|2021-05-21 01:20:00|40148.9|40108.9|40148.1|40108.1|40148.9|40108.9|40148.1|40108.1|0
1621560010000|2021-05-21 01:20:10|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|5
1621560020000|2021-05-21 01:20:20|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|0
1621560040000|2021-05-21 01:20:40|40149.7|40109.7|40153.1|40113.1|40153.1|40113.1|40149.7|40109.7|1
1621560050000|2021-05-21 01:20:50|40148.1|40108.1|40143.1|40103.1|40148.1|40108.1|40143.1|40103.1|2
1621560080000|2021-05-21 01:21:20|40147.3|40107.3|40148.1|40108.1|40148.1|40108.1|40143.1|40103.1|0
1621560110000|2021-05-21 01:21:50|40146.5|40106.5|40138.9|40098.9|40146.5|40106.5|40138.9|40098.9|7
1621560120000|2021-05-21 01:22:00|40138.1|40098.1|40143.1|40103.1|40143.1|40103.1|40138.1|40098.1|2
1621560140000|2021-05-21 01:22:20|||||||||2
1621560150000|2021-05-21 01:22:30|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|0
1621560160000|2021-05-21 01:22:40|40133.9|40093.9|40133.9|40093.9|40133.9|40093.9|40133.9|40093.9|0
1621560170000|2021-05-21 01:22:50|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621560180000|2021-05-21 01:23:00|40128.1|40088.1|40133.9|40093.9|40133.9|40093.9|40128.1|40088.1|0
1621560190000|2021-05-21 01:23:10|40133.1|40093.1|40133.9|40093.9|40133.9|40093.9|40133.1|40093.1|0
1621560200000|2021-05-21 01:23:20|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40133.9|40093.9|0
1621560210000|2021-05-21 01:23:30|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621560220000|2021-05-21 01:23:40|40147.3|40107.3|40148.1|40108.1|40148.1|40108.1|40142.3|40102.3|0
1621560230000|2021-05-21 01:23:50|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1621560240000|2021-05-21 01:24:00|40142.3|40102.3|40138.1|40098.1|40143.1|40103.1|40138.1|40098.1|0
1621560250000|2021-05-21 01:24:10|40143.1|40103.1|40142.3|40102.3|40143.1|40103.1|40142.3|40102.3|1
1621560270000|2021-05-21 01:24:30|40143.1|40103.1|40138.1|40098.1|40143.1|40103.1|40138.1|40098.1|0
1621560290000|2021-05-21 01:24:50|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621560300000|2021-05-21 01:25:00|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1621560370000|2021-05-21 01:26:10|40142.3|40102.3|40138.1|40098.1|40142.3|40102.3|40138.1|40098.1|1
1621560400000|2021-05-21 01:26:40|||||||||1
1621560430000|2021-05-21 01:27:10|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|5
1621560440000|2021-05-21 01:27:20|40138.1|40098.1|40128.1|40088.1|40138.1|40098.1|40128.1|40088.1|3
1621560450000|2021-05-21 01:27:30|40132.2|40092.2|40133.1|40093.1|40133.1|40093.1|40132.2|40092.2|0
1621560470000|2021-05-21 01:27:50|40138.1|40098.1|40142.2|40102.2|40142.2|40102.2|40128.9|40088.9|40
1621560480000|2021-05-21 01:28:00|40138.1|40098.1|40133.1|40093.1|40138.1|40098.1|40133.1|40093.1|1
1621560490000|2021-05-21 01:28:10|40128.9|40088.9|40133.1|40093.1|40133.1|40093.1|40128.1|40088.1|0
1621560500000|2021-05-21 01:28:20|40128.1|40088.1|40133.1|40093.1|40133.1|40093.1|40128.1|40088.1|0
1621560510000|2021-05-21 01:28:30|40137.2|40097.2|40138.1|40098.1|40138.1|40098.1|40137.2|40097.2|0
1621560540000|2021-05-21 01:29:00|40133.9|40093.9|40133.1|40093.1|40133.9|40093.9|40133.1|40093.1|1
1621560560000|2021-05-21 01:29:20|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1621560570000|2021-05-21 01:29:30|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1621560600000|2021-05-21 01:30:00|40137.2|40097.2|40138.1|40098.1|40138.1|40098.1|40133.9|40093.9|1
1621560620000|2021-05-21 01:30:20|40143.1|40103.1|40148.1|40108.1|40148.1|40108.1|40143.1|40103.1|5
1621560630000|2021-05-21 01:30:30|40143.1|40103.1|40148.1|40108.1|40148.1|40108.1|40143.1|40103.1|0
1621560640000|2021-05-21 01:30:40|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1621560660000|2021-05-21 01:31:00|40142.2|40102.2|40142.2|40102.2|40143.1|40103.1|40142.2|40102.2|0
1621560670000|2021-05-21 01:31:10|40143|40103|40138|40098|40143|40103|40138|40098|0
1621560680000|2021-05-21 01:31:20|40138.9|40098.9|40148|40108|40148|40108|40138.9|40098.9|1
1621560690000|2021-05-21 01:31:30|40147.2|40107.2|40143|40103|40147.2|40107.2|40143|40103|0
1621560700000|2021-05-21 01:31:40|40133|40093|40133|40093|40133|40093|40133|40093|0
1621560780000|2021-05-21 01:33:00|40128.9|40088.9|40118|40078|40133|40093|40118|40078|8
1621560820000|2021-05-21 01:33:40|40113.9|40073.9|40113.9|40073.9|40113.9|40073.9|40113.9|40073.9|1
1621560830000|2021-05-21 01:33:50|40118|40078|40113.9|40073.9|40118|40078|40113.9|40073.9|0
1621560840000|2021-05-21 01:34:00|40118|40078|40118|40078|40118|40078|40118|40078|0
1621560850000|2021-05-21 01:34:10|40113.9|40073.9|40113.9|40073.9|40118|40078|40113.9|40073.9|0
1621560860000|2021-05-21 01:34:20|40113|40073|40113|40073|40113|40073|40113|40073|0
1621560870000|2021-05-21 01:34:30|40118|40078|40113.9|40073.9|40118|40078|40113.9|40073.9|0
1621560880000|2021-05-21 01:34:40|40118|40078|40122.2|40082.2|40122.2|40082.2|40118|40078|0
1621560900000|2021-05-21 01:35:00|40123|40083|40123.9|40083.9|40128|40088|40123|40083|0
1621560910000|2021-05-21 01:35:10|40123|40083|40123|40083|40123|40083|40123|40083|0
1621560920000|2021-05-21 01:35:20|40122.2|40082.2|40113.9|40073.9|40123|40083|40113.9|40073.9|0
1621560940000|2021-05-21 01:35:40|40113|40073|40113|40073|40113|40073|40113|40073|1
1621560950000|2021-05-21 01:35:50|40108|40068|40113|40073|40113|40073|40108|40068|0
1621560960000|2021-05-21 01:36:00|40118|40078|40108.8|40068.8|40118|40078|40108.8|40068.8|0
1621560970000|2021-05-21 01:36:10|40113.8|40073.8|40113|40073|40113.8|40073.8|40113|40073|1
1621560980000|2021-05-21 01:36:20|40113.8|40073.8|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621560990000|2021-05-21 01:36:30|40118|40078|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621561000000|2021-05-21 01:36:40|40118|40078|40108.8|40068.8|40118.8|40078.8|40108.8|40068.8|0
1621561010000|2021-05-21 01:36:50|40108|40068|40118|40078|40118|40078|40108|40068|1
1621561020000|2021-05-21 01:37:00|||||||||2
1621561030000|2021-05-21 01:37:10|40113.8|40073.8|40113.8|40073.8|40118|40078|40113.8|40073.8|1
1621561070000|2021-05-21 01:37:50|40118|40078|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621561080000|2021-05-21 01:38:00|40118|40078|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621561090000|2021-05-21 01:38:10|40118|40078|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621561100000|2021-05-21 01:38:20|40118|40078|40118|40078|40118|40078|40118|40078|1
1621561110000|2021-05-21 01:38:30|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|0
1621561120000|2021-05-21 01:38:40|40111.4|40071.4|40108.8|40068.8|40111.4|40071.4|40108|40068|33
1621561140000|2021-05-21 01:39:00|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|0
1621561170000|2021-05-21 01:39:30|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|2
1621561200000|2021-05-21 01:40:00|40118|40078|40113.8|40073.8|40118|40078|40113.8|40073.8|0
1621561210000|2021-05-21 01:40:10|40109.7|40069.7|40113.8|40073.8|40113.8|40073.8|40108.8|40068.8|0
1621561250000|2021-05-21 01:40:50|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621561340000|2021-05-21 01:42:20|||||||||2
1621561390000|2021-05-21 01:43:10|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|4
1621561420000|2021-05-21 01:43:40|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|0
1621561440000|2021-05-21 01:44:00|40094.6|40054.6|40098.8|40058.8|40098.8|40058.8|40094.6|40054.6|2
1621561500000|2021-05-21 01:45:00|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|1
1621561540000|2021-05-21 01:45:40|40090.5|40050.5|40094.6|40054.6|40094.6|40054.6|40090.5|40050.5|1
1621561550000|2021-05-21 01:45:50|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|0
1621561570000|2021-05-21 01:46:10|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|2
1621561600000|2021-05-21 01:46:40|40098.8|40058.8|40094.6|40054.6|40098.8|40058.8|40094.6|40054.6|0
1621561610000|2021-05-21 01:46:50|||||||||2
1621561620000|2021-05-21 01:47:00|40098.8|40058.8|40099.6|40059.6|40099.6|40059.6|40098.8|40058.8|0
1621561630000|2021-05-21 01:47:10|40098.8|40058.8|40108.8|40068.8|40108.8|40068.8|40098.8|40058.8|5
1621561650000|2021-05-21 01:47:30|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|2
1621561670000|2021-05-21 01:47:50|40108.8|40068.8|40113.8|40073.8|40113.8|40073.8|40103.8|40063.8|0
1621561680000|2021-05-21 01:48:00|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621561690000|2021-05-21 01:48:10|40103.8|40063.8|40108.8|40068.8|40108.8|40068.8|40103.8|40063.8|1
1621561700000|2021-05-21 01:48:20|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|0
1621561710000|2021-05-21 01:48:30|40098.8|40058.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|0
1621561740000|2021-05-21 01:49:00|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|0
1621561760000|2021-05-21 01:49:20|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|1
1621561770000|2021-05-21 01:49:30|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|0
1621561810000|2021-05-21 01:50:10|40099.6|40059.6|40103.8|40063.8|40103.8|40063.8|40099.6|40059.6|2
1621561820000|2021-05-21 01:50:20|40099.6|40059.6|40098.8|40058.8|40099.6|40059.6|40098.8|40058.8|0
1621561830000|2021-05-21 01:50:30|40099.6|40059.6|40094.6|40054.6|40099.6|40059.6|40094.6|40054.6|0
1621561840000|2021-05-21 01:50:40|40090.4|40050.4|40094.6|40054.6|40094.6|40054.6|40090.4|40050.4|0
1621561860000|2021-05-21 01:51:00|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|0
1621561900000|2021-05-21 01:51:40|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|3
1621561910000|2021-05-21 01:51:50|40104.6|40064.6|40104.6|40064.6|40104.6|40064.6|40104.6|40064.6|1
1621561920000|2021-05-21 01:52:00|40103.8|40063.8|40098.8|40058.8|40103.8|40063.8|40098.8|40058.8|0
1621561960000|2021-05-21 01:52:40|40099.6|40059.6|40103.8|40063.8|40103.8|40063.8|40099.6|40059.6|1
1621561970000|2021-05-21 01:52:50|40099.6|40059.6|40098.8|40058.8|40099.6|40059.6|40098.8|40058.8|0
1621562000000|2021-05-21 01:53:20|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|5
1621562030000|2021-05-21 01:53:50|40108|40068|40108|40068|40108|40068|40108|40068|0
1621562040000|2021-05-21 01:54:00|40108.8|40068.8|40103.8|40063.8|40108.8|40068.8|40103.8|40063.8|0
1621562050000|2021-05-21 01:54:10|40108|40068|40108.8|40068.8|40108.8|40068.8|40108|40068|0
1621562060000|2021-05-21 01:54:20|40103.8|40063.8|40108|40068|40108|40068|40103.8|40063.8|0
1621562070000|2021-05-21 01:54:30|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562090000|2021-05-21 01:54:50|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|1
1621562110000|2021-05-21 01:55:10|40108.8|40068.8|40098.8|40058.8|40108.8|40068.8|40098.8|40058.8|0
1621562140000|2021-05-21 01:55:40|||||||||1
1621562150000|2021-05-21 01:55:50|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|7
1621562160000|2021-05-21 01:56:00|40109.6|40069.6|40103.8|40063.8|40109.6|40069.6|40103.8|40063.8|4
1621562200000|2021-05-21 01:56:40|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562230000|2021-05-21 01:57:10|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|2
1621562240000|2021-05-21 01:57:20|40104.6|40064.6|40105.4|40065.4|40105.4|40065.4|40104.6|40064.6|0
1621562250000|2021-05-21 01:57:30|40108|40068|40098.8|40058.8|40108.8|40068.8|40098.8|40058.8|6
1621562260000|2021-05-21 01:57:40|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40099.6|40059.6|1
1621562280000|2021-05-21 01:58:00|40099.6|40059.6|40103.8|40063.8|40103.8|40063.8|40099.6|40059.6|0
1621562310000|2021-05-21 01:58:30|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562320000|2021-05-21 01:58:40|40108|40068|40108|40068|40108|40068|40108|40068|3
1621562340000|2021-05-21 01:59:00|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562400000|2021-05-21 02:00:00|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|0
1621562410000|2021-05-21 02:00:10|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562440000|2021-05-21 02:00:40|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|3
1621562480000|2021-05-21 02:01:20|40118|40078|40113.8|40073.8|40118.8|40078.8|40113.8|40073.8|1
1621562490000|2021-05-21 02:01:30|40108.8|40068.8|40113.8|40073.8|40113.8|40073.8|40108.8|40068.8|2
1621562580000|2021-05-21 02:03:00|40109.6|40069.6|40113.8|40073.8|40113.8|40073.8|40108.8|40068.8|0
1621562590000|2021-05-21 02:03:10|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562600000|2021-05-21 02:03:20|40108|40068|40108|40068|40108|40068|40108|40068|0
1621562620000|2021-05-21 02:03:40|40108.8|40068.8|40113.8|40073.8|40113.8|40073.8|40108.8|40068.8|0
1621562660000|2021-05-21 02:04:20|40108.8|40068.8|40108.8|40068.8|40113.8|40073.8|40108.8|40068.8|0
1621562670000|2021-05-21 02:04:30|40109.6|40069.6|40113.8|40073.8|40113.8|40073.8|40109.6|40069.6|1
1621562690000|2021-05-21 02:04:50|40109.6|40069.6|40108.8|40068.8|40109.6|40069.6|40108|40068|0
1621562700000|2021-05-21 02:05:00|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|2
1621562730000|2021-05-21 02:05:30|40098.8|40058.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|0
1621562750000|2021-05-21 02:05:50|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562770000|2021-05-21 02:06:10|40104.6|40064.6|40103.8|40063.8|40104.6|40064.6|40103.8|40063.8|0
1621562780000|2021-05-21 02:06:20|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|0
1621562790000|2021-05-21 02:06:30|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|0
1621562810000|2021-05-21 02:06:50|40099.6|40059.6|40108.8|40068.8|40108.8|40068.8|40099.6|40059.6|4
1621562820000|2021-05-21 02:07:00|40103.8|40063.8|40103.8|40063.8|40108.8|40068.8|40103.8|40063.8|3
1621562830000|2021-05-21 02:07:10|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108|40068|0
1621562840000|2021-05-21 02:07:20|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|0
1621562850000|2021-05-21 02:07:30|40108|40068|40108.8|40068.8|40108.8|40068.8|40108|40068|0
1621562860000|2021-05-21 02:07:40|40108|40068|40108|40068|40108|40068|40108|40068|0
1621562880000|2021-05-21 02:08:00|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621562910000|2021-05-21 02:08:30|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|1
1621562930000|2021-05-21 02:08:50|40108.8|40068.8|40103.8|40063.8|40108.8|40068.8|40103.8|40063.8|0
1621562990000|2021-05-21 02:09:50|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40103.8|40063.8|0
1621563000000|2021-05-21 02:10:00|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|1
1621563020000|2021-05-21 02:10:20|40108|40068|40108.8|40068.8|40108.8|40068.8|40108|40068|1
1621563030000|2021-05-21 02:10:30|40108|40068|40108|40068|40108|40068|40108|40068|0
1621563040000|2021-05-21 02:10:40|40108.8|40068.8|40113.8|40073.8|40113.8|40073.8|40108.8|40068.8|1
1621563070000|2021-05-21 02:11:10|40108.8|40068.8|40103.8|40063.8|40108.8|40068.8|40103.8|40063.8|0
1621563100000|2021-05-21 02:11:40|40099.6|40059.6|40103|40063|40103.8|40063.8|40099.6|40059.6|1
1621563110000|2021-05-21 02:11:50|40103.8|40063.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|0
1621563150000|2021-05-21 02:12:30|40099.6|40059.6|40103.8|40063.8|40104.6|40064.6|40099.6|40059.6|0
1621563160000|2021-05-21 02:12:40|40098.8|40058.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|0
1621563170000|2021-05-21 02:12:50|40099.6|40059.6|40103.8|40063.8|40103.8|40063.8|40099.6|40059.6|0
1621563180000|2021-05-21 02:13:00|40099.6|40059.6|40103.8|40063.8|40104.6|40064.6|40099.6|40059.6|0
1621563190000|2021-05-21 02:13:10|40100.4|40060.4|40098.8|40058.8|40100.4|40060.4|40098.8|40058.8|0
1621563200000|2021-05-21 02:13:20|40104.6|40064.6|40103.8|40063.8|40104.6|40064.6|40103.8|40063.8|1
1621563210000|2021-05-21 02:13:30|40108|40068|40108|40068|40108|40068|40108|40068|0
1621563220000|2021-05-21 02:13:40|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|40108.8|40068.8|0
1621563230000|2021-05-21 02:13:50|40108|40068|40103.8|40063.8|40108|40068|40103.8|40063.8|2
1621563240000|2021-05-21 02:14:00|40099.6|40059.6|40098.8|40058.8|40099.6|40059.6|40095.4|40055.4|0
1621563250000|2021-05-21 02:14:10|40103.8|40063.8|40108.8|40068.8|40108.8|40068.8|40098.8|40058.8|4
1621563260000|2021-05-21 02:14:20|40098.8|40058.8|40103.8|40063.8|40108.8|40068.8|40098.8|40058.8|3
1621563270000|2021-05-21 02:14:30|40099.6|40059.6|40095.4|40055.4|40099.6|40059.6|40095.4|40055.4|1
1621563280000|2021-05-21 02:14:40|40094.6|40054.6|40094.6|40054.6|40095.4|40055.4|40090.4|40050.4|9
1621563290000|2021-05-21 02:14:50|40095.4|40055.4|40090.4|40050.4|40095.4|40055.4|40090.4|40050.4|0
1621563310000|2021-05-21 02:15:10|||||||||1
1621563320000|2021-05-21 02:15:20|||||||||1
1621563340000|2021-05-21 02:15:40|||||||||5
1621563370000|2021-05-21 02:16:10|40094.6|40054.6|40095.4|40055.4|40095.4|40055.4|40094.6|40054.6|0
1621563380000|2021-05-21 02:16:20|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|0
1621563390000|2021-05-21 02:16:30|||||||||9
1621563410000|2021-05-21 02:16:50|40095.4|40055.4|40094.6|40054.6|40095.4|40055.4|40094.6|40054.6|1
1621563420000|2021-05-21 02:17:00|40090.4|40050.4|40095.4|40055.4|40095.4|40055.4|40090.4|40050.4|0
1621563440000|2021-05-21 02:17:20|40090.4|40050.4|40095.4|40055.4|40095.4|40055.4|40090.4|40050.4|0
1621563450000|2021-05-21 02:17:30|40091.2|40051.2|40094.6|40054.6|40095.4|40055.4|40090.4|40050.4|0
1621563460000|2021-05-21 02:17:40|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|0
1621563510000|2021-05-21 02:18:30|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|0
1621563550000|2021-05-21 02:19:10|||||||||3
1621563580000|2021-05-21 02:19:40|40086.2|40046.2|40090.4|40050.4|40090.4|40050.4|40082|40042|6
1621563600000|2021-05-21 02:20:00|||||||||3
1621563610000|2021-05-21 02:20:10|||||||||1
1621563640000|2021-05-21 02:20:40|40095.4|40055.4|40094.6|40054.6|40095.4|40055.4|40094.6|40054.6|3
1621563650000|2021-05-21 02:20:50|||||||||3
1621563690000|2021-05-21 02:21:30|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|0
1621563700000|2021-05-21 02:21:40|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40090.4|40050.4|0
1621563710000|2021-05-21 02:21:50|40090.4|40050.4|40090.4|40050.4|40094.6|40054.6|40090.4|40050.4|0
1621563720000|2021-05-21 02:22:00|||||||||7
1621563730000|2021-05-21 02:22:10|||||||||5
1621563750000|2021-05-21 02:22:30|||||||||5
1621563770000|2021-05-21 02:22:50|40091.2|40051.2|40091.2|40051.2|40091.2|40051.2|40091.2|40051.2|4
1621563780000|2021-05-21 02:23:00|40090.4|40050.4|40099.6|40059.6|40099.6|40059.6|40090.4|40050.4|2
1621563790000|2021-05-21 02:23:10|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|2
1621563800000|2021-05-21 02:23:20|40091.2|40051.2|40095.4|40055.4|40095.4|40055.4|40091.2|40051.2|1
1621563820000|2021-05-21 02:23:40|40090.4|40050.4|40095.4|40055.4|40095.4|40055.4|40090.4|40050.4|0
1621563830000|2021-05-21 02:23:50|40094.6|40054.6|40095.4|40055.4|40095.4|40055.4|40090.4|40050.4|1
1621563840000|2021-05-21 02:24:00|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|40090.4|40050.4|0
1621563890000|2021-05-21 02:24:50|40086.2|40046.2|40086.2|40046.2|40086.2|40046.2|40086.2|40046.2|5
1621563900000|2021-05-21 02:25:00|40090.4|40050.4|40085.4|40045.4|40090.4|40050.4|40085.4|40045.4|7
1621563910000|2021-05-21 02:25:10|40090.4|40050.4|40086.2|40046.2|40090.4|40050.4|40086.2|40046.2|0
1621563940000|2021-05-21 02:25:40|40084.6|40044.6|40084.6|40044.6|40085.4|40045.4|40084.6|40044.6|0
1621563980000|2021-05-21 02:26:20|||||||||1
1621564010000|2021-05-21 02:26:50|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|0
1621564020000|2021-05-21 02:27:00|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|0
1621564030000|2021-05-21 02:27:10|||||||||2
1621564080000|2021-05-21 02:28:00|40080.4|40040.4|40084.6|40044.6|40084.6|40044.6|40080.4|40040.4|0
1621564090000|2021-05-21 02:28:10|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|0
1621564100000|2021-05-21 02:28:20|40088|40048|40088|40048|40088|40048|40088|40048|0
1621564110000|2021-05-21 02:28:30|40083.8|40043.8|40084.6|40044.6|40084.6|40044.6|40083.8|40043.8|0
1621564140000|2021-05-21 02:29:00|40079.6|40039.6|40084.6|40044.6|40084.6|40044.6|40079.6|40039.6|0
1621564170000|2021-05-21 02:29:30|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|40084.6|40044.6|1
1621564180000|2021-05-21 02:29:40|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|0
1621564200000|2021-05-21 02:30:00|40088.8|40048.8|40084.6|40044.6|40088.8|40048.8|40079.6|40039.6|2
1621564210000|2021-05-21 02:30:10|40080.4|40040.4|40078.8|40038.8|40080.4|40040.4|40078.8|40038.8|1
1621564220000|2021-05-21 02:30:20|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1621564230000|2021-05-21 02:30:30|40078.8|40038.8|40074.6|40034.6|40078.8|40038.8|40074.6|40034.6|0
1621564240000|2021-05-21 02:30:40|40078.8|40038.8|40083.8|40043.8|40083.8|40043.8|40078.8|40038.8|5
1621564260000|2021-05-21 02:31:00|40078.8|40038.8|40083.8|40043.8|40084.6|40044.6|40078.8|40038.8|0
1621564270000|2021-05-21 02:31:10|40084.6|40044.6|40083.8|40043.8|40084.6|40044.6|40078.8|40038.8|0
1621564310000|2021-05-21 02:31:50|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|0
1621564320000|2021-05-21 02:32:00|40078.8|40038.8|40084.6|40044.6|40084.6|40044.6|40078.8|40038.8|9
1621564330000|2021-05-21 02:32:10|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|0
1621564360000|2021-05-21 02:32:40|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|40088.8|40048.8|0
1621564380000|2021-05-21 02:33:00|40087.9|40047.9|40083.8|40043.8|40088.8|40048.8|40083.8|40043.8|5
1621564440000|2021-05-21 02:34:00|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|0
1621564470000|2021-05-21 02:34:30|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|3
1621564480000|2021-05-21 02:34:40|40088.8|40048.8|40084.6|40044.6|40088.8|40048.8|40083.8|40043.8|0
1621564490000|2021-05-21 02:34:50|40087.9|40047.9|40084.6|40044.6|40087.9|40047.9|40084.6|40044.6|0
1621564500000|2021-05-21 02:35:00|40083.8|40043.8|40089.6|40049.6|40089.6|40049.6|40083.8|40043.8|0
1621564510000|2021-05-21 02:35:10|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|4
1621564520000|2021-05-21 02:35:20|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|0
1621564530000|2021-05-21 02:35:30|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|0
1621564540000|2021-05-21 02:35:40|40090.4|40050.4|40094.6|40054.6|40094.6|40054.6|40090.4|40050.4|0
1621564560000|2021-05-21 02:36:00|40090.4|40050.4|40084.6|40044.6|40090.4|40050.4|40084.6|40044.6|1
1621564570000|2021-05-21 02:36:10|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|3
1621564580000|2021-05-21 02:36:20|40082.9|40042.9|40078.8|40038.8|40083.8|40043.8|40078.8|40038.8|0
1621564590000|2021-05-21 02:36:30|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1621564610000|2021-05-21 02:36:50|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|0
1621564620000|2021-05-21 02:37:00|40069.6|40029.6|40073.8|40033.8|40074.6|40034.6|40069.6|40029.6|2
1621564630000|2021-05-21 02:37:10|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1621564670000|2021-05-21 02:37:50|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|0
1621564680000|2021-05-21 02:38:00|40072.9|40032.9|40074.6|40034.6|40074.6|40034.6|40072.9|40032.9|1
1621564700000|2021-05-21 02:38:20|40073.8|40033.8|40068.8|40028.8|40073.8|40033.8|40068.8|40028.8|0
1621564710000|2021-05-21 02:38:30|40070.4|40030.4|40068.8|40028.8|40070.4|40030.4|40068.8|40028.8|0
1621564750000|2021-05-21 02:39:10|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621564760000|2021-05-21 02:39:20|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|0
1621564770000|2021-05-21 02:39:30|40068.7|40028.7|40073.7|40033.7|40073.7|40033.7|40068.7|40028.7|0
1621564800000|2021-05-21 02:40:00|40068.7|40028.7|40064.6|40024.6|40068.7|40028.7|40064.6|40024.6|1
1621564840000|2021-05-21 02:40:40|40068.7|40028.7|40063.7|40023.7|40068.7|40028.7|40063.7|40023.7|1
1621564850000|2021-05-21 02:40:50|40064.6|40024.6|40064.6|40024.6|40064.6|40024.6|40064.6|40024.6|0
1621564870000|2021-05-21 02:41:10|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621564880000|2021-05-21 02:41:20|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|0
1621564890000|2021-05-21 02:41:30|40068.7|40028.7|40068.7|40028.7|40069.6|40029.6|40068.7|40028.7|0
1621564900000|2021-05-21 02:41:40|40072.9|40032.9|40064.6|40024.6|40074.6|40034.6|40064.6|40024.6|5
1621564930000|2021-05-21 02:42:10|40068.7|40028.7|40068.7|40028.7|40074.6|40034.6|40068.7|40028.7|4
1621564950000|2021-05-21 02:42:30|40064.6|40024.6|40074.6|40034.6|40074.6|40034.6|40064.6|40024.6|1
1621564960000|2021-05-21 02:42:40|40070.4|40030.4|40068.7|40028.7|40070.4|40030.4|40068.7|40028.7|0
1621564970000|2021-05-21 02:42:50|40069.6|40029.6|40064.6|40024.6|40069.6|40029.6|40064.6|40024.6|1
1621564980000|2021-05-21 02:43:00|40063.7|40023.7|40064.6|40024.6|40068.7|40028.7|40063.7|40023.7|0
1621565000000|2021-05-21 02:43:20|40063.7|40023.7|40048.7|40008.7|40063.7|40023.7|40048.7|40008.7|6
1621565010000|2021-05-21 02:43:30|40049.6|40009.6|40048.7|40008.7|40049.6|40009.6|40048.7|40008.7|2
1621565020000|2021-05-21 02:43:40|||||||||3
1621565030000|2021-05-21 02:43:50|40044.6|40004.6|40044.6|40004.6|40044.6|40004.6|40044.6|40004.6|4
1621565070000|2021-05-21 02:44:30|40043.7|40003.7|40044.6|40004.6|40044.6|40004.6|40043.7|40003.7|0
1621565080000|2021-05-21 02:44:40|40048.7|40008.7|40058.7|40018.7|40058.7|40018.7|40048.7|40008.7|6
1621565100000|2021-05-21 02:45:00|40064.6|40024.6|40064.6|40024.6|40068.7|40028.7|40064.6|40024.6|7
1621565160000|2021-05-21 02:46:00|40063.7|40023.7|40064.6|40024.6|40064.6|40024.6|40063.7|40023.7|0
1621565170000|2021-05-21 02:46:10|40068.7|40028.7|40074.6|40034.6|40074.6|40034.6|40068.7|40028.7|0
1621565180000|2021-05-21 02:46:20|||||||||5
1621565200000|2021-05-21 02:46:40|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|0
1621565220000|2021-05-21 02:47:00|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|2
1621565260000|2021-05-21 02:47:40|40074.5|40034.5|40088.7|40048.7|40088.7|40048.7|40074.5|40034.5|2
1621565270000|2021-05-21 02:47:50|40083.7|40043.7|40094.5|40054.5|40094.5|40054.5|40083.7|40043.7|0
1621565290000|2021-05-21 02:48:10|40088.7|40048.7|40084.5|40044.5|40088.7|40048.7|40084.5|40044.5|3
1621565330000|2021-05-21 02:48:50|40088.7|40048.7|40084.5|40044.5|40088.7|40048.7|40084.5|40044.5|0
1621565350000|2021-05-21 02:49:10|40083.7|40043.7|40083.7|40043.7|40083.7|40043.7|40078.7|40038.7|0
1621565410000|2021-05-21 02:50:10|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|0
1621565440000|2021-05-21 02:50:40|40079.5|40039.5|40083.7|40043.7|40083.7|40043.7|40079.5|40039.5|1
1621565460000|2021-05-21 02:51:00|40088.7|40048.7|40094.5|40054.5|40094.5|40054.5|40088.7|40048.7|1
1621565470000|2021-05-21 02:51:10|40088.7|40048.7|40084.5|40044.5|40088.7|40048.7|40084.5|40044.5|0
1621565480000|2021-05-21 02:51:20|40088.7|40048.7|40084.5|40044.5|40088.7|40048.7|40084.5|40044.5|5
1621565510000|2021-05-21 02:51:50|40088.7|40048.7|40083.7|40043.7|40088.7|40048.7|40083.7|40043.7|0
1621565520000|2021-05-21 02:52:00|40079.5|40039.5|40083.7|40043.7|40083.7|40043.7|40078.7|40038.7|3
1621565550000|2021-05-21 02:52:30|40079.5|40039.5|40074.5|40034.5|40079.5|40039.5|40074.5|40034.5|1
1621565560000|2021-05-21 02:52:40|40073.7|40033.7|40073.7|40033.7|40074.5|40034.5|40073.7|40033.7|0
1621565570000|2021-05-21 02:52:50|40068.7|40028.7|40073.7|40033.7|40073.7|40033.7|40068.7|40028.7|9
1621565590000|2021-05-21 02:53:10|40068.7|40028.7|40073.7|40033.7|40073.7|40033.7|40068.7|40028.7|3
1621565610000|2021-05-21 02:53:30|40069.5|40029.5|40073.7|40033.7|40073.7|40033.7|40069.5|40029.5|1
1621565620000|2021-05-21 02:53:40|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40073.7|40033.7|0
1621565640000|2021-05-21 02:54:00|40078.7|40038.7|40073.7|40033.7|40078.7|40038.7|40073.7|40033.7|0
1621565650000|2021-05-21 02:54:10|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|0
1621565670000|2021-05-21 02:54:30|40078.7|40038.7|40074.5|40034.5|40078.7|40038.7|40074.5|40034.5|0
1621565690000|2021-05-21 02:54:50|40073.7|40033.7|40058.7|40018.7|40073.7|40033.7|40058.7|40018.7|3
1621565710000|2021-05-21 02:55:10|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|2
1621565720000|2021-05-21 02:55:20|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|0
1621565730000|2021-05-21 02:55:30|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621565740000|2021-05-21 02:55:40|40064.5|40024.5|40063.7|40023.7|40064.5|40024.5|40063.7|40023.7|0
1621565770000|2021-05-21 02:56:10|40064.5|40024.5|40058.7|40018.7|40064.5|40024.5|40058.7|40018.7|0
1621565800000|2021-05-21 02:56:40|40064.5|40024.5|40063.7|40023.7|40064.5|40024.5|40063.7|40023.7|1
1621565810000|2021-05-21 02:56:50|40068.7|40028.7|40064.5|40024.5|40068.7|40028.7|40064.5|40024.5|0
1621565830000|2021-05-21 02:57:10|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|0
1621565840000|2021-05-21 02:57:20|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621565850000|2021-05-21 02:57:30|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40064.5|40024.5|0
1621565860000|2021-05-21 02:57:40|40070.3|40030.3|40073.7|40033.7|40074.5|40034.5|40070.3|40030.3|1
1621565910000|2021-05-21 02:58:30|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|0
1621565940000|2021-05-21 02:59:00|40073.7|40033.7|40074.5|40034.5|40074.5|40034.5|40073.7|40033.7|0
1621565970000|2021-05-21 02:59:30|40069.5|40029.5|40073.7|40033.7|40073.7|40033.7|40069.5|40029.5|0
1621565980000|2021-05-21 02:59:40|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|0
1621566000000|2021-05-21 03:00:00|40073.7|40033.7|40074.5|40034.5|40074.5|40034.5|40073.7|40033.7|0
1621566040000|2021-05-21 03:00:40|40078.7|40038.7|40074.5|40034.5|40078.7|40038.7|40074.5|40034.5|0
1621566050000|2021-05-21 03:00:50|40073.7|40033.7|40074.5|40034.5|40074.5|40034.5|40073.7|40033.7|0
1621566070000|2021-05-21 03:01:10|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|0
1621566080000|2021-05-21 03:01:20|40079.5|40039.5|40079.5|40039.5|40079.5|40039.5|40079.5|40039.5|2
1621566090000|2021-05-21 03:01:30|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|0
1621566100000|2021-05-21 03:01:40|40074.5|40034.5|40073.7|40033.7|40074.5|40034.5|40073.7|40033.7|2
1621566150000|2021-05-21 03:02:30|40074.5|40034.5|40073.7|40033.7|40074.5|40034.5|40073.7|40033.7|0
1621566170000|2021-05-21 03:02:50|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621566220000|2021-05-21 03:03:40|40063.7|40023.7|40063.7|40023.7|40068.7|40028.7|40063.7|40023.7|0
1621566230000|2021-05-21 03:03:50|40064.5|40024.5|40068.7|40028.7|40068.7|40028.7|40063.7|40023.7|0
1621566240000|2021-05-21 03:04:00|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|1
1621566260000|2021-05-21 03:04:20|40069.5|40029.5|40064.5|40024.5|40069.5|40029.5|40064.5|40024.5|1
1621566270000|2021-05-21 03:04:30|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621566290000|2021-05-21 03:04:50|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621566300000|2021-05-21 03:05:00|40068.7|40028.7|40063.7|40023.7|40068.7|40028.7|40063.7|40023.7|1
1621566310000|2021-05-21 03:05:10|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621566340000|2021-05-21 03:05:40|40068.7|40028.7|40073.7|40033.7|40078.7|40038.7|40068.7|40028.7|3
1621566350000|2021-05-21 03:05:50|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621566370000|2021-05-21 03:06:10|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|3
1621566380000|2021-05-21 03:06:20|40068.7|40028.7|40073.7|40033.7|40074.5|40034.5|40068.7|40028.7|0
1621566390000|2021-05-21 03:06:30|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|0
1621566410000|2021-05-21 03:06:50|40069.5|40029.5|40069.5|40029.5|40069.5|40029.5|40069.5|40029.5|2
1621566420000|2021-05-21 03:07:00|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|0
1621566430000|2021-05-21 03:07:10|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|1
1621566480000|2021-05-21 03:08:00|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|0
1621566540000|2021-05-21 03:09:00|40059.5|40019.5|40058.7|40018.7|40059.5|40019.5|40058.7|40018.7|0
1621566550000|2021-05-21 03:09:10|40063.7|40023.7|40058.7|40018.7|40063.7|40023.7|40058.7|40018.7|0
1621566700000|2021-05-21 03:11:40|40063.7|40023.7|40058.7|40018.7|40063.7|40023.7|40058.7|40018.7|0
1621566760000|2021-05-21 03:12:40|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|1
1621566770000|2021-05-21 03:12:50|40064.5|40024.5|40058.7|40018.7|40064.5|40024.5|40058.7|40018.7|0
1621566840000|2021-05-21 03:14:00|||||||||2
1621566860000|2021-05-21 03:14:20|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|1
1621566870000|2021-05-21 03:14:30|40048.7|40008.7|40053.7|40013.7|40053.7|40013.7|40048.7|40008.7|0
1621566880000|2021-05-21 03:14:40|40049.5|40009.5|40053.7|40013.7|40054.5|40014.5|40048.7|40008.7|0
1621566910000|2021-05-21 03:15:10|40048.7|40008.7|40053.7|40013.7|40053.7|40013.7|40048.7|40008.7|0
1621566960000|2021-05-21 03:16:00|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|0
1621566970000|2021-05-21 03:16:10|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1621566990000|2021-05-21 03:16:30|40054.5|40014.5|40053.7|40013.7|40054.5|40014.5|40048.7|40008.7|0
1621567030000|2021-05-21 03:17:10|40058.7|40018.7|40054.5|40014.5|40058.7|40018.7|40054.5|40014.5|0
1621567050000|2021-05-21 03:17:30|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|0
1621567090000|2021-05-21 03:18:10|40054.5|40014.5|40054.5|40014.5|40058.7|40018.7|40054.5|40014.5|0
1621567110000|2021-05-21 03:18:30|40058.7|40018.7|40054.5|40014.5|40058.7|40018.7|40054.5|40014.5|0
1621567120000|2021-05-21 03:18:40|40058.7|40018.7|40064.5|40024.5|40064.5|40024.5|40054.5|40014.5|2
1621567130000|2021-05-21 03:18:50|40058.7|40018.7|40064.5|40024.5|40064.5|40024.5|40058.7|40018.7|0
1621567150000|2021-05-21 03:19:10|40060.3|40020.3|40063.7|40023.7|40063.7|40023.7|40060.3|40020.3|0
1621567160000|2021-05-21 03:19:20|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621567170000|2021-05-21 03:19:30|40062.9|40022.9|40048.7|40008.7|40062.9|40022.9|40048.7|40008.7|12
1621567260000|2021-05-21 03:21:00|40049.5|40009.5|40049.5|40009.5|40049.5|40009.5|40049.5|40009.5|0
1621567270000|2021-05-21 03:21:10|40048.7|40008.7|40049.5|40009.5|40049.5|40009.5|40048.7|40008.7|1
1621567300000|2021-05-21 03:21:40|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|0
1621567330000|2021-05-21 03:22:10|40049.5|40009.5|40054.5|40014.5|40054.5|40014.5|40049.5|40009.5|2
1621567380000|2021-05-21 03:23:00|40050.3|40010.3|40048.7|40008.7|40050.3|40010.3|40048.7|40008.7|1
1621567400000|2021-05-21 03:23:20|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|3
1621567410000|2021-05-21 03:23:30|40053.7|40013.7|40054.5|40014.5|40054.5|40014.5|40048.7|40008.7|0
1621567440000|2021-05-21 03:24:00|40050.3|40010.3|40048.7|40008.7|40050.3|40010.3|40048.7|40008.7|0
1621567460000|2021-05-21 03:24:20|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1621567470000|2021-05-21 03:24:30|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|0
1621567500000|2021-05-21 03:25:00|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1621567520000|2021-05-21 03:25:20|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|0
1621567530000|2021-05-21 03:25:30|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|0
1621567540000|2021-05-21 03:25:40|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|0
1621567610000|2021-05-21 03:26:50|40049.5|40009.5|40048.7|40008.7|40049.5|40009.5|40048.7|40008.7|0
1621567630000|2021-05-21 03:27:10|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|1
1621567720000|2021-05-21 03:28:40|40057.9|40017.9|40054.5|40014.5|40057.9|40017.9|40054.5|40014.5|4
1621567790000|2021-05-21 03:29:50|40058.7|40018.7|40059.5|40019.5|40059.5|40019.5|40058.7|40018.7|0
1621567800000|2021-05-21 03:30:00|40058.7|40018.7|40058.7|40018.7|40059.5|40019.5|40058.7|40018.7|3
1621567810000|2021-05-21 03:30:10|40059.5|40019.5|40058.7|40018.7|40059.5|40019.5|40058.7|40018.7|0
1621567830000|2021-05-21 03:30:30|40059.5|40019.5|40058.7|40018.7|40059.5|40019.5|40058.7|40018.7|0
1621567870000|2021-05-21 03:31:10|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|1
1621567910000|2021-05-21 03:31:50|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|0
1621567930000|2021-05-21 03:32:10|40062.8|40022.8|40063.7|40023.7|40063.7|40023.7|40062.8|40022.8|0
1621567950000|2021-05-21 03:32:30|40059.5|40019.5|40059.5|40019.5|40059.5|40019.5|40059.5|40019.5|0
1621567960000|2021-05-21 03:32:40|40058.7|40018.7|40062.8|40022.8|40062.8|40022.8|40058.7|40018.7|0
1621567990000|2021-05-21 03:33:10|40058.7|40018.7|40062.8|40022.8|40062.8|40022.8|40058.7|40018.7|0
1621568040000|2021-05-21 03:34:00|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|40063.7|40023.7|0
1621568050000|2021-05-21 03:34:10|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621568080000|2021-05-21 03:34:40|40062.8|40022.8|40064.5|40024.5|40064.5|40024.5|40062.8|40022.8|0
1621568210000|2021-05-21 03:36:50|40068.7|40028.7|40078.7|40038.7|40078.7|40038.7|40068.7|40028.7|2
1621568230000|2021-05-21 03:37:10|40077.8|40037.8|40077.8|40037.8|40077.8|40037.8|40077.8|40037.8|0
1621568250000|2021-05-21 03:37:30|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|40078.7|40038.7|5
1621568400000|2021-05-21 03:40:00|||||||||1
1621568500000|2021-05-21 03:41:40|40083.7|40043.7|40083.7|40043.7|40083.7|40043.7|40083.7|40043.7|2
1621568520000|2021-05-21 03:42:00|40084.5|40044.5|40084.5|40044.5|40084.5|40044.5|40084.5|40044.5|0
1621568550000|2021-05-21 03:42:30|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|0
1621568610000|2021-05-21 03:43:30|40078.6|40038.6|40083.6|40043.6|40083.6|40043.6|40078.6|40038.6|0
1621568630000|2021-05-21 03:43:50|40078.6|40038.6|40083.6|40043.6|40083.6|40043.6|40078.6|40038.6|0
1621568680000|2021-05-21 03:44:40|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|0
1621568760000|2021-05-21 03:46:00|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|1
1621568790000|2021-05-21 03:46:30|40078.6|40038.6|40078.6|40038.6|40083.6|40043.6|40078.6|40038.6|0
1621568820000|2021-05-21 03:47:00|40077.8|40037.8|40073.6|40033.6|40077.8|40037.8|40068.6|40028.6|5
1621568850000|2021-05-21 03:47:30|40069.5|40029.5|40068.6|40028.6|40069.5|40029.5|40068.6|40028.6|0
1621568930000|2021-05-21 03:48:50|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|40064.5|40024.5|0
1621568940000|2021-05-21 03:49:00|40060.3|40020.3|40058.6|40018.6|40060.3|40020.3|40058.6|40018.6|0
1621568960000|2021-05-21 03:49:20|40062.8|40022.8|40064.5|40024.5|40064.5|40024.5|40062.8|40022.8|0
1621569030000|2021-05-21 03:50:30|40068.6|40028.6|40069.5|40029.5|40069.5|40029.5|40068.6|40028.6|0
1621569060000|2021-05-21 03:51:00|40068.6|40028.6|40073.6|40033.6|40078.6|40038.6|40068.6|40028.6|7
1621569070000|2021-05-21 03:51:10|||||||||1
1621569270000|2021-05-21 03:54:30|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621569430000|2021-05-21 03:57:10|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|0
1621569450000|2021-05-21 03:57:30|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621569510000|2021-05-21 03:58:30|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|0
1621569610000|2021-05-21 04:00:10|40058.6|40018.6|40058.6|40018.6|40058.6|40018.6|40058.6|40018.6|2
1621569630000|2021-05-21 04:00:30|40060.3|40020.3|40068.6|40028.6|40068.6|40028.6|40060.3|40020.3|3
1621569880000|2021-05-21 04:04:40|40069.4|40029.4|40068.6|40028.6|40069.4|40029.4|40068.6|40028.6|0
1621569930000|2021-05-21 04:05:30|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621570040000|2021-05-21 04:07:20|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|2
1621570070000|2021-05-21 04:07:50|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|0
1621570170000|2021-05-21 04:09:30|40070.2|40030.2|40073.6|40033.6|40073.6|40033.6|40070.2|40030.2|0
1621570230000|2021-05-21 04:10:30|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|1
1621570260000|2021-05-21 04:11:00|40078.6|40038.6|40083.6|40043.6|40083.6|40043.6|40078.6|40038.6|3
1621570280000|2021-05-21 04:11:20|40079.4|40039.4|40078.6|40038.6|40079.4|40039.4|40078.6|40038.6|0
1621570300000|2021-05-21 04:11:40|||||||||1
1621570470000|2021-05-21 04:14:30|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|1
1621570490000|2021-05-21 04:14:50|40069.4|40029.4|40073.6|40033.6|40073.6|40033.6|40069.4|40029.4|0
1621570560000|2021-05-21 04:16:00|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|0
1621570590000|2021-05-21 04:16:30|40073.6|40033.6|40074.4|40034.4|40074.4|40034.4|40073.6|40033.6|0
1621570620000|2021-05-21 04:17:00|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|0
1621570680000|2021-05-21 04:18:00|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|2
1621570730000|2021-05-21 04:18:50|40078.6|40038.6|40074.4|40034.4|40078.6|40038.6|40074.4|40034.4|1
1621570740000|2021-05-21 04:19:00|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|0
1621570760000|2021-05-21 04:19:20|||||||||1
1621570770000|2021-05-21 04:19:30|40069.4|40029.4|40068.6|40028.6|40069.4|40029.4|40068.6|40028.6|0
1621570780000|2021-05-21 04:19:40|40072.8|40032.8|40068.6|40028.6|40073.6|40033.6|40068.6|40028.6|0
1621570810000|2021-05-21 04:20:10|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|0
1621570830000|2021-05-21 04:20:30|40071.9|40031.9|40071.9|40031.9|40071.9|40031.9|40071.9|40031.9|0
1621570840000|2021-05-21 04:20:40|40067.8|40027.8|40073.6|40033.6|40073.6|40033.6|40067.8|40027.8|0
1621570860000|2021-05-21 04:21:00|40077.8|40037.8|40073.6|40033.6|40077.8|40037.8|40073.6|40033.6|1
1621570870000|2021-05-21 04:21:10|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|0
1621570910000|2021-05-21 04:21:50|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|0
1621570930000|2021-05-21 04:22:10|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|0
1621570970000|2021-05-21 04:22:50|40073.6|40033.6|40068.6|40028.6|40073.6|40033.6|40068.6|40028.6|0
1621571000000|2021-05-21 04:23:20|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|0
1621571020000|2021-05-21 04:23:40|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|3
1621571050000|2021-05-21 04:24:10|||||||||1
1621571080000|2021-05-21 04:24:40|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|1
1621571110000|2021-05-21 04:25:10|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|0
1621571260000|2021-05-21 04:27:40|||||||||3
1621571330000|2021-05-21 04:28:50|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40070.2|40030.2|2
1621571480000|2021-05-21 04:31:20|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|0
1621571550000|2021-05-21 04:32:30|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|2
1621571560000|2021-05-21 04:32:40|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621571590000|2021-05-21 04:33:10|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|0
1621571620000|2021-05-21 04:33:40|40073.6|40033.6|40068.6|40028.6|40073.6|40033.6|40068.6|40028.6|1
1621571630000|2021-05-21 04:33:50|40069.4|40029.4|40073.6|40033.6|40073.6|40033.6|40069.4|40029.4|0
1621571720000|2021-05-21 04:35:20|40074.4|40034.4|40073.6|40033.6|40074.4|40034.4|40073.6|40033.6|0
1621571750000|2021-05-21 04:35:50|40069.4|40029.4|40068.6|40028.6|40069.4|40029.4|40068.6|40028.6|0
1621571790000|2021-05-21 04:36:30|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621571800000|2021-05-21 04:36:40|40070.2|40030.2|40070.2|40030.2|40070.2|40030.2|40070.2|40030.2|0
1621571850000|2021-05-21 04:37:30|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|40069.4|40029.4|0
1621571860000|2021-05-21 04:37:40|40070.2|40030.2|40069.4|40029.4|40070.2|40030.2|40069.4|40029.4|1
1621571870000|2021-05-21 04:37:50|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|40068.6|40028.6|0
1621571900000|2021-05-21 04:38:20|||||||||1
1621571960000|2021-05-21 04:39:20|||||||||1
1621572240000|2021-05-21 04:44:00|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|1
1621572260000|2021-05-21 04:44:20|40059.4|40019.4|40062.7|40022.7|40062.7|40022.7|40059.4|40019.4|0
1621572270000|2021-05-21 04:44:30|40063.6|40023.6|40064.4|40024.4|40064.4|40024.4|40059.4|40019.4|0
1621572280000|2021-05-21 04:44:40|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|0
1621572300000|2021-05-21 04:45:00|40064.4|40024.4|40064.4|40024.4|40064.4|40024.4|40064.4|40024.4|1
1621572310000|2021-05-21 04:45:10|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|40063.6|40023.6|0
1621572360000|2021-05-21 04:46:00|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621572420000|2021-05-21 04:47:00|40068.5|40028.5|40064.4|40024.4|40068.5|40028.5|40064.4|40024.4|0
1621572430000|2021-05-21 04:47:10|||||||||2
1621572450000|2021-05-21 04:47:30|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621572470000|2021-05-21 04:47:50|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621572480000|2021-05-21 04:48:00|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|3
1621572670000|2021-05-21 04:51:10|40074.4|40034.4|40073.5|40033.5|40074.4|40034.4|40073.5|40033.5|0
1621572690000|2021-05-21 04:51:30|40078.5|40038.5|40073.5|40033.5|40078.5|40038.5|40073.5|40033.5|1
1621572740000|2021-05-21 04:52:20|40069.4|40029.4|40073.5|40033.5|40073.5|40033.5|40068.5|40028.5|0
1621572780000|2021-05-21 04:53:00|40068.5|40028.5|40072.7|40032.7|40072.7|40032.7|40068.5|40028.5|0
1621572790000|2021-05-21 04:53:10|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|0
1621572850000|2021-05-21 04:54:10|40069.4|40029.4|40073.5|40033.5|40073.5|40033.5|40068.5|40028.5|0
1621572950000|2021-05-21 04:55:50|40078.5|40038.5|40073.5|40033.5|40078.5|40038.5|40073.5|40033.5|0
1621573040000|2021-05-21 04:57:20|||||||||1
1621573070000|2021-05-21 04:57:50|40064.4|40024.4|40063.5|40023.5|40064.4|40024.4|40063.5|40023.5|5
1621573110000|2021-05-21 04:58:30|40064.4|40024.4|40064.4|40024.4|40064.4|40024.4|40064.4|40024.4|0
1621573120000|2021-05-21 04:58:40|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621573250000|2021-05-21 05:00:50|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1621573270000|2021-05-21 05:01:10|40063.5|40023.5|40063.5|40023.5|40064.3|40024.3|40063.5|40023.5|0
1621573300000|2021-05-21 05:01:40|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621573360000|2021-05-21 05:02:40|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621573410000|2021-05-21 05:03:30|40060.2|40020.2|40059.3|40019.3|40060.2|40020.2|40059.3|40019.3|0
1621573420000|2021-05-21 05:03:40|40058.5|40018.5|40064.3|40024.3|40064.3|40024.3|40058.5|40018.5|0
1621573440000|2021-05-21 05:04:00|40060.2|40020.2|40063.5|40023.5|40063.5|40023.5|40060.2|40020.2|0
1621573470000|2021-05-21 05:04:30|40059.3|40019.3|40058.5|40018.5|40059.3|40019.3|40058.5|40018.5|0
1621573480000|2021-05-21 05:04:40|40060.2|40020.2|40058.5|40018.5|40060.2|40020.2|40058.5|40018.5|4
1621573490000|2021-05-21 05:04:50|40063.5|40023.5|40059.3|40019.3|40063.5|40023.5|40059.3|40019.3|0
1621573500000|2021-05-21 05:05:00|40058.5|40018.5|40058.5|40018.5|40063.5|40023.5|40058.5|40018.5|0
1621573600000|2021-05-21 05:06:40|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|0
1621573670000|2021-05-21 05:07:50|||||||||1
1621573680000|2021-05-21 05:08:00|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|1
1621573690000|2021-05-21 05:08:10|40060.2|40020.2|40059.3|40019.3|40060.2|40020.2|40059.3|40019.3|0
1621573700000|2021-05-21 05:08:20|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621573710000|2021-05-21 05:08:30|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621573760000|2021-05-21 05:09:20|40065.2|40025.2|40069.3|40029.3|40069.3|40029.3|40065.2|40025.2|0
1621573770000|2021-05-21 05:09:30|40065.2|40025.2|40065.2|40025.2|40065.2|40025.2|40065.2|40025.2|0
1621573780000|2021-05-21 05:09:40|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621573850000|2021-05-21 05:10:50|40060.2|40020.2|40063.5|40023.5|40064.3|40024.3|40060.2|40020.2|2
1621573860000|2021-05-21 05:11:00|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40059.3|40019.3|0
1621573870000|2021-05-21 05:11:10|40060.2|40020.2|40064.3|40024.3|40064.3|40024.3|40058.5|40018.5|0
1621573880000|2021-05-21 05:11:20|40060.2|40020.2|40059.3|40019.3|40060.2|40020.2|40059.3|40019.3|0
1621573920000|2021-05-21 05:12:00|40058.5|40018.5|40059.3|40019.3|40059.3|40019.3|40058.5|40018.5|0
1621574040000|2021-05-21 05:14:00|40058.5|40018.5|40059.3|40019.3|40059.3|40019.3|40058.5|40018.5|1
1621574080000|2021-05-21 05:14:40|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621574090000|2021-05-21 05:14:50|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621574100000|2021-05-21 05:15:00|40064.3|40024.3|40068.5|40028.5|40068.5|40028.5|40064.3|40024.3|0
1621574120000|2021-05-21 05:15:20|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621574230000|2021-05-21 05:17:10|40068.5|40028.5|40064.3|40024.3|40068.5|40028.5|40064.3|40024.3|2
1621574270000|2021-05-21 05:17:50|40068.5|40028.5|40064.3|40024.3|40068.5|40028.5|40064.3|40024.3|3
1621574300000|2021-05-21 05:18:20|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621574340000|2021-05-21 05:19:00|40059.3|40019.3|40058.5|40018.5|40059.3|40019.3|40058.5|40018.5|0
1621574350000|2021-05-21 05:19:10|40062.7|40022.7|40058.5|40018.5|40063.5|40023.5|40058.5|40018.5|0
1621574490000|2021-05-21 05:21:30|40063.5|40023.5|40064.3|40024.3|40064.3|40024.3|40063.5|40023.5|0
1621574510000|2021-05-21 05:21:50|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621574520000|2021-05-21 05:22:00|40064.3|40024.3|40063.5|40023.5|40064.3|40024.3|40063.5|40023.5|0
1621574530000|2021-05-21 05:22:10|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621574580000|2021-05-21 05:23:00|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621574590000|2021-05-21 05:23:10|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1621574620000|2021-05-21 05:23:40|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621574740000|2021-05-21 05:25:40|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621574770000|2021-05-21 05:26:10|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|2
1621574780000|2021-05-21 05:26:20|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621574800000|2021-05-21 05:26:40|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|0
1621574820000|2021-05-21 05:27:00|40064.3|40024.3|40069.3|40029.3|40069.3|40029.3|40064.3|40024.3|1
1621574830000|2021-05-21 05:27:10|40064.3|40024.3|40068.5|40028.5|40068.5|40028.5|40064.3|40024.3|1
1621574900000|2021-05-21 05:28:20|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|0
1621574940000|2021-05-21 05:29:00|40074.3|40034.3|40074.3|40034.3|40078.5|40038.5|40074.3|40034.3|1
1621574970000|2021-05-21 05:29:30|40078.5|40038.5|40074.3|40034.3|40078.5|40038.5|40074.3|40034.3|0
1621575000000|2021-05-21 05:30:00|40078.5|40038.5|40074.3|40034.3|40078.5|40038.5|40073.5|40033.5|1
1621575100000|2021-05-21 05:31:40|40068.5|40028.5|40068.5|40028.5|40074.3|40034.3|40068.5|40028.5|0
1621575110000|2021-05-21 05:31:50|40074.3|40034.3|40074.3|40034.3|40074.3|40034.3|40074.3|40034.3|0
1621575120000|2021-05-21 05:32:00|40073.5|40033.5|40069.3|40029.3|40074.3|40034.3|40069.3|40029.3|0
1621575130000|2021-05-21 05:32:10|40068.5|40028.5|40068.5|40028.5|40074.3|40034.3|40068.5|40028.5|0
1621575140000|2021-05-21 05:32:20|40074.3|40034.3|40068.5|40028.5|40074.3|40034.3|40068.5|40028.5|0
1621575180000|2021-05-21 05:33:00|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|1
1621575190000|2021-05-21 05:33:10|40058.5|40018.5|40058.5|40018.5|40059.3|40019.3|40058.5|40018.5|8
1621575210000|2021-05-21 05:33:30|40059.3|40019.3|40058.5|40018.5|40059.3|40019.3|40058.5|40018.5|0
1621575230000|2021-05-21 05:33:50|40059.3|40019.3|40064.3|40024.3|40064.3|40024.3|40059.3|40019.3|1
1621575240000|2021-05-21 05:34:00|40068.5|40028.5|40064.3|40024.3|40068.5|40028.5|40064.3|40024.3|6
1621575250000|2021-05-21 05:34:10|||||||||2
1621575260000|2021-05-21 05:34:20|40065.1|40025.1|40064.3|40024.3|40065.1|40025.1|40064.3|40024.3|0
1621575270000|2021-05-21 05:34:30|40059.3|40019.3|40064.3|40024.3|40064.3|40024.3|40059.3|40019.3|1
1621575330000|2021-05-21 05:35:30|40059.3|40019.3|40064.3|40024.3|40064.3|40024.3|40059.3|40019.3|0
1621575340000|2021-05-21 05:35:40|40060.1|40020.1|40064.3|40024.3|40064.3|40024.3|40060.1|40020.1|1
1621575360000|2021-05-21 05:36:00|40068.5|40028.5|40064.3|40024.3|40068.5|40028.5|40064.3|40024.3|0
1621575380000|2021-05-21 05:36:20|40059.3|40019.3|40064.3|40024.3|40064.3|40024.3|40059.3|40019.3|0
1621575410000|2021-05-21 05:36:50|40059.3|40019.3|40058.5|40018.5|40059.3|40019.3|40058.5|40018.5|0
1621575420000|2021-05-21 05:37:00|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40049.3|40009.3|10
1621575430000|2021-05-21 05:37:10|40058.5|40018.5|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|0
1621575490000|2021-05-21 05:38:10|40058.5|40018.5|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|1
1621575500000|2021-05-21 05:38:20|40058.5|40018.5|40054.3|40014.3|40059.3|40019.3|40054.3|40014.3|2
1621575550000|2021-05-21 05:39:10|||||||||5
1621575560000|2021-05-21 05:39:20|40049.3|40009.3|40054.3|40014.3|40054.3|40014.3|40049.3|40009.3|0
1621575570000|2021-05-21 05:39:30|40050.1|40010.1|40054.3|40014.3|40054.3|40014.3|40050.1|40010.1|0
1621575630000|2021-05-21 05:40:30|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|0
1621575640000|2021-05-21 05:40:40|40048.5|40008.5|40053.5|40013.5|40053.5|40013.5|40048.5|40008.5|0
1621575650000|2021-05-21 05:40:50|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|0
1621575660000|2021-05-21 05:41:00|40058.5|40018.5|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|0
1621575670000|2021-05-21 05:41:10|40053.5|40013.5|40054.3|40014.3|40054.3|40014.3|40053.5|40013.5|0
1621575690000|2021-05-21 05:41:30|40053.5|40013.5|40054.3|40014.3|40054.3|40014.3|40053.5|40013.5|0
1621575700000|2021-05-21 05:41:40|40048.5|40008.5|40053.5|40013.5|40053.5|40013.5|40048.5|40008.5|3
1621575710000|2021-05-21 05:41:50|40054.3|40014.3|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|1
1621575720000|2021-05-21 05:42:00|40058.5|40018.5|40053.5|40013.5|40058.5|40018.5|40052.6|40012.6|0
1621575730000|2021-05-21 05:42:10|40049.3|40009.3|40048.5|40008.5|40049.3|40009.3|40048.5|40008.5|0
1621575740000|2021-05-21 05:42:20|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621575770000|2021-05-21 05:42:50|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1621575780000|2021-05-21 05:43:00|40049.3|40009.3|40053.5|40013.5|40053.5|40013.5|40049.3|40009.3|3
1621575790000|2021-05-21 05:43:10|40048.5|40008.5|40053.5|40013.5|40053.5|40013.5|40048.5|40008.5|0
1621575800000|2021-05-21 05:43:20|40049.3|40009.3|40048.5|40008.5|40049.3|40009.3|40048.5|40008.5|0
1621575820000|2021-05-21 05:43:40|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|1
1621575830000|2021-05-21 05:43:50|40048.5|40008.5|40053.5|40013.5|40053.5|40013.5|40048.5|40008.5|0
1621575840000|2021-05-21 05:44:00|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1621575850000|2021-05-21 05:44:10|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621575870000|2021-05-21 05:44:30|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1621575890000|2021-05-21 05:44:50|40052.6|40012.6|40048.5|40008.5|40052.6|40012.6|40048.5|40008.5|0
1621575900000|2021-05-21 05:45:00|40053.5|40013.5|40058.5|40018.5|40058.5|40018.5|40053.5|40013.5|1
1621575910000|2021-05-21 05:45:10|40054.3|40014.3|40058.5|40018.5|40058.5|40018.5|40054.3|40014.3|0
1621575930000|2021-05-21 05:45:30|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|5
1621575940000|2021-05-21 05:45:40|40057.6|40017.6|40053.5|40013.5|40057.6|40017.6|40053.5|40013.5|0
1621575970000|2021-05-21 05:46:10|40058.5|40018.5|40053.5|40013.5|40058.5|40018.5|40049.3|40009.3|0
1621575980000|2021-05-21 05:46:20|40054.3|40014.3|40058.5|40018.5|40058.5|40018.5|40054.3|40014.3|0
1621576000000|2021-05-21 05:46:40|40054.3|40014.3|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|1
1621576020000|2021-05-21 05:47:00|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621576060000|2021-05-21 05:47:40|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|0
1621576070000|2021-05-21 05:47:50|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621576080000|2021-05-21 05:48:00|40058.5|40018.5|40059.3|40019.3|40059.3|40019.3|40058.5|40018.5|0
1621576090000|2021-05-21 05:48:10|40058.5|40018.5|40054.3|40014.3|40058.5|40018.5|40054.3|40014.3|0
1621576120000|2021-05-21 05:48:40|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621576130000|2021-05-21 05:48:50|40048.5|40008.5|40053.5|40013.5|40053.5|40013.5|40048.5|40008.5|0
1621576140000|2021-05-21 05:49:00|40054.3|40014.3|40053.5|40013.5|40054.3|40014.3|40053.5|40013.5|0
1621576150000|2021-05-21 05:49:10|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1621576190000|2021-05-21 05:49:50|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|0
1621576230000|2021-05-21 05:50:30|40058.4|40018.4|40054.3|40014.3|40058.4|40018.4|40054.3|40014.3|1
1621576240000|2021-05-21 05:50:40|||||||||1
1621576280000|2021-05-21 05:51:20|40053.4|40013.4|40048.4|40008.4|40053.4|40013.4|40048.4|40008.4|3
1621576290000|2021-05-21 05:51:30|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|2
1621576310000|2021-05-21 05:51:50|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1621576320000|2021-05-21 05:52:00|40044.3|40004.3|40042.6|40002.6|40044.3|40004.3|40042.6|40002.6|7
1621576330000|2021-05-21 05:52:10|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|0
1621576360000|2021-05-21 05:52:40|40039.3|39999.3|40043.4|40003.4|40044.3|40004.3|40039.3|39999.3|0
1621576370000|2021-05-21 05:52:50|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|40043.4|40003.4|0
1621576380000|2021-05-21 05:53:00|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|0
1621576420000|2021-05-21 05:53:40|40044.3|40004.3|40043.4|40003.4|40044.3|40004.3|40043.4|40003.4|0
1621576440000|2021-05-21 05:54:00|40044.3|40004.3|40044.3|40004.3|40048.4|40008.4|40044.3|40004.3|0
1621576450000|2021-05-21 05:54:10|40048.4|40008.4|40044.3|40004.3|40048.4|40008.4|40044.3|40004.3|0
1621576490000|2021-05-21 05:54:50|||||||||2
1621576620000|2021-05-21 05:57:00|40043.4|40003.4|40044.3|40004.3|40044.3|40004.3|40043.4|40003.4|0
1621576680000|2021-05-21 05:58:00|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|0
1621576690000|2021-05-21 05:58:10|40038.4|39998.4|40044.3|40004.3|40044.3|40004.3|40038.4|39998.4|1
1621576720000|2021-05-21 05:58:40|40039.3|39999.3|40044.3|40004.3|40044.3|40004.3|40039.3|39999.3|2
1621576770000|2021-05-21 05:59:30|40048.4|40008.4|40044.3|40004.3|40048.4|40008.4|40044.3|40004.3|1
1621576780000|2021-05-21 05:59:40|40048.4|40008.4|40044.3|40004.3|40048.4|40008.4|40044.3|40004.3|1
1621576800000|2021-05-21 06:00:00|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1621576810000|2021-05-21 06:00:10|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|2
1621576830000|2021-05-21 06:00:30|40048.4|40008.4|40048.4|40008.4|40049.3|40009.3|40048.4|40008.4|0
1621576840000|2021-05-21 06:00:40|||||||||3
1621576860000|2021-05-21 06:01:00|40053.4|40013.4|40058.4|40018.4|40058.4|40018.4|40053.4|40013.4|7
1621576880000|2021-05-21 06:01:20|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|1
1621576910000|2021-05-21 06:01:50|40053.4|40013.4|40054.3|40014.3|40054.3|40014.3|40053.4|40013.4|0
1621576920000|2021-05-21 06:02:00|40053.4|40013.4|40054.3|40014.3|40054.3|40014.3|40053.4|40013.4|0
1621576990000|2021-05-21 06:03:10|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40054.3|40014.3|2
1621577020000|2021-05-21 06:03:40|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|2
1621577040000|2021-05-21 06:04:00|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|0
1621577080000|2021-05-21 06:04:40|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|40054.3|40014.3|1
1621577100000|2021-05-21 06:05:00|40058.4|40018.4|40054.3|40014.3|40058.4|40018.4|40054.3|40014.3|3
1621577130000|2021-05-21 06:05:30|||||||||1
1621577140000|2021-05-21 06:05:40|40050.1|40010.1|40054.3|40014.3|40054.3|40014.3|40049.3|40009.3|1
1621577150000|2021-05-21 06:05:50|40058.4|40018.4|40054.3|40014.3|40058.4|40018.4|40054.3|40014.3|2
1621577160000|2021-05-21 06:06:00|40058.4|40018.4|40054.3|40014.3|40058.4|40018.4|40054.3|40014.3|0
1621577220000|2021-05-21 06:07:00|40050.1|40010.1|40044.3|40004.3|40050.1|40010.1|40044.3|40004.3|4
1621577240000|2021-05-21 06:07:20|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1621577250000|2021-05-21 06:07:30|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|0
1621577270000|2021-05-21 06:07:50|40048.4|40008.4|40049.2|40009.2|40049.2|40009.2|40048.4|40008.4|0
1621577280000|2021-05-21 06:08:00|40048.4|40008.4|40054.2|40014.2|40054.2|40014.2|40048.4|40008.4|2
1621577300000|2021-05-21 06:08:20|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|0
1621577310000|2021-05-21 06:08:30|40048.4|40008.4|40054.2|40014.2|40054.2|40014.2|40048.4|40008.4|0
1621577330000|2021-05-21 06:08:50|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1621577340000|2021-05-21 06:09:00|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|0
1621577350000|2021-05-21 06:09:10|40053.4|40013.4|40054.2|40014.2|40054.2|40014.2|40053.4|40013.4|0
1621577360000|2021-05-21 06:09:20|40053.4|40013.4|40053.4|40013.4|40054.2|40014.2|40053.4|40013.4|0
1621577460000|2021-05-21 06:11:00|40048.4|40008.4|40053.4|40013.4|40054.2|40014.2|40048.4|40008.4|0
1621577470000|2021-05-21 06:11:10|40048.4|40008.4|40049.2|40009.2|40049.2|40009.2|40048.4|40008.4|0
1621577480000|2021-05-21 06:11:20|40048.4|40008.4|40054.2|40014.2|40054.2|40014.2|40048.4|40008.4|1
1621577500000|2021-05-21 06:11:40|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|0
1621577520000|2021-05-21 06:12:00|40054.2|40014.2|40052.6|40012.6|40054.2|40014.2|40052.6|40012.6|0
1621577530000|2021-05-21 06:12:10|40049.2|40009.2|40038.4|39998.4|40049.2|40009.2|40038.4|39998.4|7
1621577540000|2021-05-21 06:12:20|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|0
1621577550000|2021-05-21 06:12:30|40039.2|39999.2|40044.2|40004.2|40044.2|40004.2|40039.2|39999.2|0
1621577560000|2021-05-21 06:12:40|40043.4|40003.4|40038.4|39998.4|40043.4|40003.4|40038.4|39998.4|0
1621577590000|2021-05-21 06:13:10|40042.6|40002.6|40038.4|39998.4|40044.2|40004.2|40038.4|39998.4|0
1621577610000|2021-05-21 06:13:30|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621577620000|2021-05-21 06:13:40|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|0
1621577660000|2021-05-21 06:14:20|40039.2|39999.2|40042.6|40002.6|40042.6|40002.6|40039.2|39999.2|1
1621577670000|2021-05-21 06:14:30|40043.4|40003.4|40038.4|39998.4|40043.4|40003.4|40038.4|39998.4|0
1621577680000|2021-05-21 06:14:40|40042.6|40002.6|40038.4|39998.4|40042.6|40002.6|40038.4|39998.4|0
1621577700000|2021-05-21 06:15:00|40042.6|40002.6|40028.4|39988.4|40043.4|40003.4|40028.4|39988.4|4
1621577710000|2021-05-21 06:15:10|40033.4|39993.4|40038.4|39998.4|40038.4|39998.4|40033.4|39993.4|3
1621577720000|2021-05-21 06:15:20|40035.1|39995.1|40035.1|39995.1|40035.1|39995.1|40035.1|39995.1|1
1621577740000|2021-05-21 06:15:40|40034.2|39994.2|40029.2|39989.2|40034.2|39994.2|40029.2|39989.2|0
1621577760000|2021-05-21 06:16:00|40034.2|39994.2|40034.2|39994.2|40038.4|39998.4|40034.2|39994.2|3
1621577820000|2021-05-21 06:17:00|40038.4|39998.4|40028.4|39988.4|40038.4|39998.4|40028.4|39988.4|0
1621577840000|2021-05-21 06:17:20|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|6
1621577860000|2021-05-21 06:17:40|40020.1|39980.1|40019.2|39979.2|40024.2|39984.2|40018.4|39978.4|4
1621577870000|2021-05-21 06:17:50|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|0
1621577900000|2021-05-21 06:18:20|40014.2|39974.2|40014.2|39974.2|40014.2|39974.2|40014.2|39974.2|4
1621577920000|2021-05-21 06:18:40|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|0
1621577930000|2021-05-21 06:18:50|||||||||101
1621577940000|2021-05-21 06:19:00|||||||||1
1621577970000|2021-05-21 06:19:30|40010.1|39970.1|40014.2|39974.2|40014.2|39974.2|40010.1|39970.1|4
1621577980000|2021-05-21 06:19:40|40010.1|39970.1|40014.2|39974.2|40014.2|39974.2|40009.2|39969.2|1
1621577990000|2021-05-21 06:19:50|40009.2|39969.2|40009.2|39969.2|40014.2|39974.2|40009.2|39969.2|1
1621578010000|2021-05-21 06:20:10|40010.1|39970.1|40009.2|39969.2|40010.1|39970.1|40009.2|39969.2|0
1621578050000|2021-05-21 06:20:50|40010.1|39970.1|40009.2|39969.2|40010.1|39970.1|40009.2|39969.2|1
1621578080000|2021-05-21 06:21:20|40010.1|39970.1|40009.2|39969.2|40010.1|39970.1|40009.2|39969.2|1
1621578090000|2021-05-21 06:21:30|||||||||2
1621578120000|2021-05-21 06:22:00|39991.7|39951.7|39979.2|39939.2|39991.7|39951.7|39979.2|39939.2|11
1621578130000|2021-05-21 06:22:10|39983.4|39943.4|39983.4|39943.4|39983.4|39943.4|39983.4|39943.4|0
1621578140000|2021-05-21 06:22:20|39979.2|39939.2|39979.2|39939.2|39983.4|39943.4|39979.2|39939.2|0
1621578150000|2021-05-21 06:22:30|||||||||2
1621578160000|2021-05-21 06:22:40|||||||||1
1621578180000|2021-05-21 06:23:00|39985.1|39945.1|39979.2|39939.2|39985.1|39945.1|39979.2|39939.2|28
1621578190000|2021-05-21 06:23:10|39983.4|39943.4|39984.2|39944.2|39984.2|39944.2|39983.4|39943.4|2
1621578230000|2021-05-21 06:23:50|39980.1|39940.1|39979.2|39939.2|39980.1|39940.1|39979.2|39939.2|0
1621578240000|2021-05-21 06:24:00|39983.4|39943.4|39984.2|39944.2|39984.2|39944.2|39983.4|39943.4|2
1621578250000|2021-05-21 06:24:10|39988.4|39948.4|39985.1|39945.1|39989.2|39949.2|39985.1|39945.1|2
1621578280000|2021-05-21 06:24:40|39984.2|39944.2|39979.2|39939.2|39984.2|39944.2|39979.2|39939.2|2
1621578290000|2021-05-21 06:24:50|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|12
1621578300000|2021-05-21 06:25:00|39980.1|39940.1|39979.2|39939.2|39980.1|39940.1|39979.2|39939.2|3
1621578320000|2021-05-21 06:25:20|39978.4|39938.4|39969.2|39929.2|39978.4|39938.4|39969.2|39929.2|2
1621578330000|2021-05-21 06:25:30|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|39969.2|39929.2|0
1621578340000|2021-05-21 06:25:40|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621578350000|2021-05-21 06:25:50|39964.2|39924.2|39965.1|39925.1|39969.2|39929.2|39964.2|39924.2|2
1621578360000|2021-05-21 06:26:00|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1621578370000|2021-05-21 06:26:10|39965.1|39925.1|39969.2|39929.2|39969.2|39929.2|39965.1|39925.1|0
1621578380000|2021-05-21 06:26:20|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|1
1621578400000|2021-05-21 06:26:40|39973.4|39933.4|39969.2|39929.2|39973.4|39933.4|39969.2|39929.2|1
1621578420000|2021-05-21 06:27:00|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|2
1621578430000|2021-05-21 06:27:10|39964.2|39924.2|39965.1|39925.1|39965.1|39925.1|39960.1|39920.1|2
1621578440000|2021-05-21 06:27:20|39964.2|39924.2|39964.2|39924.2|39965.1|39925.1|39959.2|39919.2|0
1621578450000|2021-05-21 06:27:30|39960.1|39920.1|39959.2|39919.2|39960.1|39920.1|39959.2|39919.2|0
1621578470000|2021-05-21 06:27:50|39963.4|39923.4|39964.2|39924.2|39964.2|39924.2|39959.2|39919.2|4
1621578480000|2021-05-21 06:28:00|39960.1|39920.1|39965.1|39925.1|39965.1|39925.1|39959.2|39919.2|2
1621578490000|2021-05-21 06:28:10|39964.2|39924.2|39965.1|39925.1|39965.1|39925.1|39964.2|39924.2|1
1621578500000|2021-05-21 06:28:20|39965|39925|39965|39925|39965|39925|39965|39925|0
1621578550000|2021-05-21 06:29:10|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621578580000|2021-05-21 06:29:40|||||||||10
1621578600000|2021-05-21 06:30:00|39965|39925|39965|39925|39965|39925|39965|39925|6
1621578610000|2021-05-21 06:30:10|39959.2|39919.2|39965|39925|39965|39925|39959.2|39919.2|0
1621578620000|2021-05-21 06:30:20|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|1
1621578630000|2021-05-21 06:30:30|39965|39925|39965|39925|39969.2|39929.2|39965|39925|1
1621578640000|2021-05-21 06:30:40|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621578650000|2021-05-21 06:30:50|39963.4|39923.4|39969.2|39929.2|39969.2|39929.2|39959.2|39919.2|0
1621578660000|2021-05-21 06:31:00|39965|39925|39965|39925|39965|39925|39965|39925|2
1621578670000|2021-05-21 06:31:10|39963.4|39923.4|39964.2|39924.2|39964.2|39924.2|39963.4|39923.4|0
1621578680000|2021-05-21 06:31:20|39965|39925|39965|39925|39969.2|39929.2|39965|39925|1
1621578690000|2021-05-21 06:31:30|39960.9|39920.9|39960|39920|39960.9|39920.9|39959.2|39919.2|0
1621578700000|2021-05-21 06:31:40|39959.2|39919.2|39965|39925|39965|39925|39959.2|39919.2|0
1621578710000|2021-05-21 06:31:50|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621578720000|2021-05-21 06:32:00|39965|39925|39965|39925|39969.2|39929.2|39964.2|39924.2|0
1621578730000|2021-05-21 06:32:10|39960.9|39920.9|39965|39925|39969.2|39929.2|39959.2|39919.2|0
1621578740000|2021-05-21 06:32:20|39969.2|39929.2|39965|39925|39969.2|39929.2|39965|39925|1
1621578750000|2021-05-21 06:32:30|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39965|39925|0
1621578760000|2021-05-21 06:32:40|39965|39925|39969.2|39929.2|39969.2|39929.2|39965|39925|0
1621578770000|2021-05-21 06:32:50|39965|39925|39965|39925|39965|39925|39965|39925|7
1621578790000|2021-05-21 06:33:10|||||||||3
1621578800000|2021-05-21 06:33:20|39969.2|39929.2|39975|39935|39975|39935|39969.2|39929.2|9
1621578820000|2021-05-21 06:33:40|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|3
1621578830000|2021-05-21 06:33:50|39979.2|39939.2|39969.2|39929.2|39979.2|39939.2|39969.2|39929.2|5
1621578840000|2021-05-21 06:34:00|39970|39930|39965|39925|39970|39930|39965|39925|1
1621578850000|2021-05-21 06:34:10|39969.2|39929.2|39979.2|39939.2|39979.2|39939.2|39965|39925|11
1621578860000|2021-05-21 06:34:20|39975|39935|39975|39935|39979.2|39939.2|39975|39935|1
1621578870000|2021-05-21 06:34:30|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|1
1621578900000|2021-05-21 06:35:00|39979.2|39939.2|39980|39940|39980|39940|39979.2|39939.2|1
1621578910000|2021-05-21 06:35:10|39989.2|39949.2|39985|39945|39989.2|39949.2|39985|39945|5
1621578920000|2021-05-21 06:35:20|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|0
1621578930000|2021-05-21 06:35:30|39985|39945|39985|39945|39989.2|39949.2|39985|39945|0
1621578940000|2021-05-21 06:35:40|39984.2|39944.2|39975|39935|39984.2|39944.2|39975|39935|4
1621578950000|2021-05-21 06:35:50|39979.2|39939.2|39980|39940|39980|39940|39979.2|39939.2|1
1621578960000|2021-05-21 06:36:00|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|1
1621578970000|2021-05-21 06:36:10|39975|39935|39975|39935|39979.2|39939.2|39975|39935|2
1621578980000|2021-05-21 06:36:20|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|1
1621579000000|2021-05-21 06:36:40|39974.2|39934.2|39975|39935|39975|39935|39969.2|39929.2|1
1621579020000|2021-05-21 06:37:00|39970.9|39930.9|39970|39930|39970.9|39930.9|39970|39930|0
1621579030000|2021-05-21 06:37:10|39969.2|39929.2|39969.2|39929.2|39970|39930|39969.2|39929.2|0
1621579100000|2021-05-21 06:38:20|39970|39930|39979.2|39939.2|39979.2|39939.2|39970|39930|4
1621579110000|2021-05-21 06:38:30|39975|39935|39975|39935|39975|39935|39975|39935|2
1621579130000|2021-05-21 06:38:50|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621579140000|2021-05-21 06:39:00|39975|39935|39975|39935|39975|39935|39975|39935|0
1621579150000|2021-05-21 06:39:10|39970|39930|39975|39935|39975|39935|39970|39930|0
1621579160000|2021-05-21 06:39:20|39970.9|39930.9|39975|39935|39975|39935|39970.9|39930.9|0
1621579170000|2021-05-21 06:39:30|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|0
1621579180000|2021-05-21 06:39:40|39974.2|39934.2|39975|39935|39975|39935|39974.2|39934.2|0
1621579190000|2021-05-21 06:39:50|||||||||1
1621579200000|2021-05-21 06:40:00|39970.9|39930.9|39975|39935|39975|39935|39970.9|39930.9|3
1621579210000|2021-05-21 06:40:10|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|1
1621579220000|2021-05-21 06:40:20|39979.2|39939.2|39975|39935|39979.2|39939.2|39975|39935|1
1621579230000|2021-05-21 06:40:30|39970.9|39930.9|39970|39930|39970.9|39930.9|39970|39930|0
1621579240000|2021-05-21 06:40:40|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621579270000|2021-05-21 06:41:10|39968.4|39928.4|39960|39920|39968.4|39928.4|39960|39920|5
1621579290000|2021-05-21 06:41:30|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621579300000|2021-05-21 06:41:40|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|41
1621579310000|2021-05-21 06:41:50|39930|39890|39925|39885|39930|39890|39920|39880|6
1621579330000|2021-05-21 06:42:10|39920.9|39880.9|39925|39885|39925|39885|39920|39880|2
1621579340000|2021-05-21 06:42:20|39920.9|39880.9|39925|39885|39925|39885|39920.9|39880.9|1
1621579370000|2021-05-21 06:42:50|39920|39880|39920.9|39880.9|39920.9|39880.9|39916.7|39876.7|4
1621579380000|2021-05-21 06:43:00|39925.9|39885.9|39925.9|39885.9|39930|39890|39925.9|39885.9|14
1621579390000|2021-05-21 06:43:10|39921.7|39881.7|39925.9|39885.9|39925.9|39885.9|39920.9|39880.9|1
1621579400000|2021-05-21 06:43:20|39930|39890|39930|39890|39930|39890|39925.9|39885.9|2
1621579410000|2021-05-21 06:43:30|39925.9|39885.9|39925.9|39885.9|39930.9|39890.9|39925.9|39885.9|2
1621579420000|2021-05-21 06:43:40|39930.9|39890.9|39930.9|39890.9|39930.9|39890.9|39930.9|39890.9|1
1621579430000|2021-05-21 06:43:50|39930|39890|39930|39890|39930.9|39890.9|39930|39890|0
1621579440000|2021-05-21 06:44:00|39930.9|39890.9|39930.9|39890.9|39930.9|39890.9|39930.9|39890.9|0
1621579450000|2021-05-21 06:44:10|39935|39895|39935|39895|39935|39895|39935|39895|2
1621579460000|2021-05-21 06:44:20|39939.2|39899.2|39935|39895|39939.2|39899.2|39935|39895|0
1621579480000|2021-05-21 06:44:40|39939.2|39899.2|39935|39895|39939.2|39899.2|39935|39895|3
1621579500000|2021-05-21 06:45:00|39939.2|39899.2|39935|39895|39939.2|39899.2|39935|39895|0
1621579520000|2021-05-21 06:45:20|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|0
1621579540000|2021-05-21 06:45:40|39945|39905|39945|39905|39945|39905|39945|39905|1
1621579550000|2021-05-21 06:45:50|39939.2|39899.2|39945|39905|39949.2|39909.2|39939.2|39899.2|0
1621579560000|2021-05-21 06:46:00|39939.2|39899.2|39945|39905|39945|39905|39939.2|39899.2|3
1621579570000|2021-05-21 06:46:10|39944.2|39904.2|39939.2|39899.2|39944.2|39904.2|39939.2|39899.2|0
1621579580000|2021-05-21 06:46:20|39940.9|39900.9|39939.2|39899.2|39940.9|39900.9|39935|39895|4
1621579620000|2021-05-21 06:47:00|39935|39895|39929.2|39889.2|39939.2|39899.2|39929.2|39889.2|8
1621579630000|2021-05-21 06:47:10|39925|39885|39925|39885|39925|39885|39925|39885|1
1621579650000|2021-05-21 06:47:30|39929.2|39889.2|39925|39885|39929.2|39889.2|39925|39885|0
1621579660000|2021-05-21 06:47:40|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39925|39885|2
1621579670000|2021-05-21 06:47:50|39925|39885|39925|39885|39929.2|39889.2|39925|39885|0
1621579680000|2021-05-21 06:48:00|39920.9|39880.9|39929.2|39889.2|39929.2|39889.2|39920.9|39880.9|1
1621579690000|2021-05-21 06:48:10|39925|39885|39925|39885|39925|39885|39925|39885|0
1621579700000|2021-05-21 06:48:20|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1621579710000|2021-05-21 06:48:30|39930|39890|39935|39895|39935|39895|39930|39890|0
1621579730000|2021-05-21 06:48:50|39929.2|39889.2|39925|39885|39929.2|39889.2|39925|39885|1
1621579740000|2021-05-21 06:49:00|39929.2|39889.2|39925|39885|39930|39890|39925|39885|2
1621579750000|2021-05-21 06:49:10|39929.2|39889.2|39925|39885|39929.2|39889.2|39925|39885|0
1621579780000|2021-05-21 06:49:40|39929.2|39889.2|39925|39885|39929.2|39889.2|39925|39885|0
1621579790000|2021-05-21 06:49:50|||||||||1
1621579800000|2021-05-21 06:50:00|39930|39890|39939.2|39899.2|39939.2|39899.2|39930|39890|0
1621579810000|2021-05-21 06:50:10|39935|39895|39934.2|39894.2|39935|39895|39930|39890|1
1621579820000|2021-05-21 06:50:20|39930|39890|39935|39895|39935|39895|39930|39890|0
1621579830000|2021-05-21 06:50:30|39929.2|39889.2|39935|39895|39935|39895|39929.2|39889.2|2
1621579840000|2021-05-21 06:50:40|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|0
1621579850000|2021-05-21 06:50:50|39935|39895|39935|39895|39939.2|39899.2|39935|39895|1
1621579860000|2021-05-21 06:51:00|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|0
1621579870000|2021-05-21 06:51:10|39935|39895|39935|39895|39935|39895|39935|39895|0
1621579880000|2021-05-21 06:51:20|39934.2|39894.2|39935|39895|39935|39895|39934.2|39894.2|4
1621579920000|2021-05-21 06:52:00|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39935|39895|1
1621579930000|2021-05-21 06:52:10|39935|39895|39939.2|39899.2|39939.2|39899.2|39935|39895|2
1621579940000|2021-05-21 06:52:20|39935|39895|39935|39895|39935|39895|39935|39895|0
1621579950000|2021-05-21 06:52:30|39934.2|39894.2|39929.2|39889.2|39935|39895|39929.2|39889.2|0
1621579960000|2021-05-21 06:52:40|39933.3|39893.3|39935|39895|39935|39895|39933.3|39893.3|0
1621579970000|2021-05-21 06:52:50|||||||||1
1621579980000|2021-05-21 06:53:00|39939.2|39899.2|39949.2|39909.2|39949.2|39909.2|39939.2|39899.2|1
1621580000000|2021-05-21 06:53:20|39945|39905|39950|39910|39950|39910|39945|39905|2
1621580010000|2021-05-21 06:53:30|39955|39915|39945|39905|39959.2|39919.2|39945|39905|1
1621580050000|2021-05-21 06:54:10|39939.2|39899.2|39939.2|39899.2|39940|39900|39939.2|39899.2|0
1621580060000|2021-05-21 06:54:20|39930|39890|39935|39895|39935|39895|39929.2|39889.2|1
1621580090000|2021-05-21 06:54:50|39939.2|39899.2|39945|39905|39949.2|39909.2|39939.2|39899.2|0
1621580100000|2021-05-21 06:55:00|39949.2|39909.2|39949.2|39909.2|39953.3|39913.3|39949.2|39909.2|1
1621580110000|2021-05-21 06:55:10|39954.2|39914.2|39955|39915|39955|39915|39954.2|39914.2|2
1621580120000|2021-05-21 06:55:20|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580130000|2021-05-21 06:55:30|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|1
1621580140000|2021-05-21 06:55:40|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|0
1621580180000|2021-05-21 06:56:20|39964.2|39924.2|39964.2|39924.2|39965|39925|39964.2|39924.2|2
1621580190000|2021-05-21 06:56:30|39959.2|39919.2|39960|39920|39960|39920|39959.2|39919.2|0
1621580200000|2021-05-21 06:56:40|39965|39925|39959.2|39919.2|39965|39925|39959.2|39919.2|0
1621580220000|2021-05-21 06:57:00|||||||||1
1621580230000|2021-05-21 06:57:10|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580240000|2021-05-21 06:57:20|39953.3|39913.3|39954.2|39914.2|39954.2|39914.2|39953.3|39913.3|2
1621580260000|2021-05-21 06:57:40|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580290000|2021-05-21 06:58:10|39959.2|39919.2|39964.2|39924.2|39965|39925|39959.2|39919.2|6
1621580300000|2021-05-21 06:58:20|39965|39925|39965|39925|39969.2|39929.2|39964.2|39924.2|1
1621580310000|2021-05-21 06:58:30|39960.8|39920.8|39964.2|39924.2|39969.2|39929.2|39960.8|39920.8|1
1621580320000|2021-05-21 06:58:40|39965|39925|39965|39925|39965|39925|39965|39925|0
1621580340000|2021-05-21 06:59:00|39964.2|39924.2|39965|39925|39965|39925|39959.2|39919.2|1
1621580370000|2021-05-21 06:59:30|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1621580380000|2021-05-21 06:59:40|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580390000|2021-05-21 06:59:50|39955|39915|39965|39925|39965|39925|39955|39915|0
1621580400000|2021-05-21 07:00:00|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|3
1621580410000|2021-05-21 07:00:10|39959.2|39919.2|39955|39915|39959.2|39919.2|39955|39915|2
1621580420000|2021-05-21 07:00:20|39954.2|39914.2|39954.2|39914.2|39955|39915|39954.2|39914.2|0
1621580440000|2021-05-21 07:00:40|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580460000|2021-05-21 07:01:00|||||||||1
1621580470000|2021-05-21 07:01:10|39950.8|39910.8|39950|39910|39950.8|39910.8|39949.2|39909.2|2
1621580480000|2021-05-21 07:01:20|39954.2|39914.2|39955|39915|39955|39915|39954.2|39914.2|0
1621580500000|2021-05-21 07:01:40|39950.8|39910.8|39949.2|39909.2|39950.8|39910.8|39949.2|39909.2|0
1621580530000|2021-05-21 07:02:10|39953.3|39913.3|39954.2|39914.2|39954.2|39914.2|39953.3|39913.3|1
1621580550000|2021-05-21 07:02:30|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|1
1621580570000|2021-05-21 07:02:50|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580580000|2021-05-21 07:03:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|1
1621580590000|2021-05-21 07:03:10|39960|39920|39964.2|39924.2|39964.2|39924.2|39960|39920|2
1621580600000|2021-05-21 07:03:20|39965|39925|39959.2|39919.2|39965|39925|39959.2|39919.2|0
1621580610000|2021-05-21 07:03:30|||||||||2
1621580650000|2021-05-21 07:04:10|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|1
1621580660000|2021-05-21 07:04:20|39965|39925|39965|39925|39965|39925|39965|39925|1
1621580670000|2021-05-21 07:04:30|||||||||1
1621580690000|2021-05-21 07:04:50|39960.8|39920.8|39960|39920|39960.8|39920.8|39960|39920|0
1621580700000|2021-05-21 07:05:00|39959.2|39919.2|39949.2|39909.2|39959.2|39919.2|39949.2|39909.2|2
1621580710000|2021-05-21 07:05:10|39950|39910|39955|39915|39955|39915|39950|39910|1
1621580730000|2021-05-21 07:05:30|39959.2|39919.2|39965|39925|39965|39925|39959.2|39919.2|0
1621580750000|2021-05-21 07:05:50|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621580760000|2021-05-21 07:06:00|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|3
1621580770000|2021-05-21 07:06:10|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1621580790000|2021-05-21 07:06:30|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621580800000|2021-05-21 07:06:40|||||||||1
1621580810000|2021-05-21 07:06:50|39965|39925|39965|39925|39965|39925|39965|39925|2
1621580820000|2021-05-21 07:07:00|39960.8|39920.8|39965|39925|39969.2|39929.2|39960|39920|2
1621580830000|2021-05-21 07:07:10|39969.2|39929.2|39965|39925|39969.2|39929.2|39965|39925|0
1621580840000|2021-05-21 07:07:20|39969.2|39929.2|39965|39925|39969.2|39929.2|39965|39925|0
1621580850000|2021-05-21 07:07:30|39960|39920|39960|39920|39960|39920|39960|39920|0
1621580880000|2021-05-21 07:08:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|1
1621580910000|2021-05-21 07:08:30|39955|39915|39955|39915|39955|39915|39950|39910|2
1621580920000|2021-05-21 07:08:40|39959.2|39919.2|39960|39920|39960|39920|39959.2|39919.2|0
1621580930000|2021-05-21 07:08:50|39965|39925|39965|39925|39965|39925|39965|39925|0
1621580940000|2021-05-21 07:09:00|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|0
1621580960000|2021-05-21 07:09:20|39960|39920|39960|39920|39960|39920|39960|39920|0
1621580970000|2021-05-21 07:09:30|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|1
1621581000000|2021-05-21 07:10:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621581020000|2021-05-21 07:10:20|39950.8|39910.8|39955|39915|39955|39915|39950|39910|4
1621581030000|2021-05-21 07:10:30|39955.8|39915.8|39959.2|39919.2|39960|39920|39955.8|39915.8|4
1621581050000|2021-05-21 07:10:50|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621581060000|2021-05-21 07:11:00|39960|39920|39965|39925|39965|39925|39960|39920|2
1621581090000|2021-05-21 07:11:30|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|0
1621581100000|2021-05-21 07:11:40|39960|39920|39965|39925|39965|39925|39960|39920|1
1621581110000|2021-05-21 07:11:50|39960.8|39920.8|39960|39920|39960.8|39920.8|39960|39920|0
1621581120000|2021-05-21 07:12:00|39960.8|39920.8|39965|39925|39965|39925|39960.8|39920.8|1
1621581140000|2021-05-21 07:12:20|39969.2|39929.2|39970|39930|39970|39930|39969.2|39929.2|0
1621581150000|2021-05-21 07:12:30|39970.8|39930.8|39965|39925|39979.2|39939.2|39964.2|39924.2|16
1621581160000|2021-05-21 07:12:40|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|0
1621581170000|2021-05-21 07:12:50|39960.8|39920.8|39965|39925|39965|39925|39960.8|39920.8|1
1621581220000|2021-05-21 07:13:40|39969.2|39929.2|39975|39935|39975|39935|39969.2|39929.2|2
1621581230000|2021-05-21 07:13:50|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|0
1621581240000|2021-05-21 07:14:00|||||||||1
1621581260000|2021-05-21 07:14:20|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621581270000|2021-05-21 07:14:30|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|1
1621581280000|2021-05-21 07:14:40|39975|39935|39975|39935|39975|39935|39975|39935|0
1621581290000|2021-05-21 07:14:50|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621581300000|2021-05-21 07:15:00|39983.3|39943.3|39984.1|39944.1|39984.1|39944.1|39983.3|39943.3|3
1621581310000|2021-05-21 07:15:10|39980|39940|39979.1|39939.1|39980|39940|39979.1|39939.1|0
1621581320000|2021-05-21 07:15:20|39983.3|39943.3|39985|39945|39985|39945|39983.3|39943.3|1
1621581330000|2021-05-21 07:15:30|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581340000|2021-05-21 07:15:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581350000|2021-05-21 07:15:50|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581360000|2021-05-21 07:16:00|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581380000|2021-05-21 07:16:20|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581390000|2021-05-21 07:16:30|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|1
1621581400000|2021-05-21 07:16:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581440000|2021-05-21 07:17:20|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|4
1621581470000|2021-05-21 07:17:50|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621581480000|2021-05-21 07:18:00|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581490000|2021-05-21 07:18:10|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581500000|2021-05-21 07:18:20|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581520000|2021-05-21 07:18:40|39985|39945|39984.1|39944.1|39989.1|39949.1|39984.1|39944.1|0
1621581530000|2021-05-21 07:18:50|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581610000|2021-05-21 07:20:10|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581620000|2021-05-21 07:20:20|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|1
1621581660000|2021-05-21 07:21:00|||||||||1
1621581680000|2021-05-21 07:21:20|39993.3|39953.3|39989.1|39949.1|39993.3|39953.3|39989.1|39949.1|0
1621581700000|2021-05-21 07:21:40|||||||||4
1621581720000|2021-05-21 07:22:00|39993.3|39953.3|39994.1|39954.1|39999.1|39959.1|39990|39950|6
1621581730000|2021-05-21 07:22:10|||||||||1
1621581750000|2021-05-21 07:22:30|39990|39950|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|6
1621581780000|2021-05-21 07:23:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581800000|2021-05-21 07:23:20|||||||||4
1621581810000|2021-05-21 07:23:30|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|2
1621581840000|2021-05-21 07:24:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581890000|2021-05-21 07:24:50|||||||||1
1621581900000|2021-05-21 07:25:00|||||||||2
1621581910000|2021-05-21 07:25:10|39993.3|39953.3|39994.1|39954.1|39994.1|39954.1|39993.3|39953.3|0
1621581930000|2021-05-21 07:25:30|39998.3|39958.3|39995|39955|39998.3|39958.3|39995|39955|0
1621581940000|2021-05-21 07:25:40|40004.1|39964.1|40003.3|39963.3|40004.1|39964.1|40000|39960|5
1621581960000|2021-05-21 07:26:00|40004.1|39964.1|39994.1|39954.1|40004.1|39964.1|39994.1|39954.1|2
1621581990000|2021-05-21 07:26:30|39989.1|39949.1|39993.3|39953.3|39993.3|39953.3|39989.1|39949.1|0
1621582000000|2021-05-21 07:26:40|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|2
1621582010000|2021-05-21 07:26:50|39989.1|39949.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|0
1621582050000|2021-05-21 07:27:30|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621582070000|2021-05-21 07:27:50|39990|39950|39994.1|39954.1|39994.1|39954.1|39990|39950|0
1621582080000|2021-05-21 07:28:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621582130000|2021-05-21 07:28:50|39993.3|39953.3|39998.3|39958.3|39998.3|39958.3|39993.3|39953.3|2
1621582140000|2021-05-21 07:29:00|39999.1|39959.1|39994.1|39954.1|39999.1|39959.1|39994.1|39954.1|2
1621582150000|2021-05-21 07:29:10|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|0
1621582170000|2021-05-21 07:29:30|39994.1|39954.1|40003.3|39963.3|40003.3|39963.3|39994.1|39954.1|7
1621582180000|2021-05-21 07:29:40|40004.1|39964.1|40005|39965|40005|39965|40004.1|39964.1|0
1621582190000|2021-05-21 07:29:50|40004.1|39964.1|40004.1|39964.1|40005|39965|40004.1|39964.1|0
1621582200000|2021-05-21 07:30:00|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|0
1621582220000|2021-05-21 07:30:20|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|6
1621582230000|2021-05-21 07:30:30|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|0
1621582270000|2021-05-21 07:31:10|39990|39950|39990|39950|39990|39950|39990|39950|0
1621582280000|2021-05-21 07:31:20|39989.1|39949.1|39979.1|39939.1|39989.1|39949.1|39979.1|39939.1|11
1621582290000|2021-05-21 07:31:30|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|2
1621582310000|2021-05-21 07:31:50|39964.1|39924.1|39965|39925|39965|39925|39964.1|39924.1|0
1621582320000|2021-05-21 07:32:00|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|0
1621582330000|2021-05-21 07:32:10|||||||||1
1621582340000|2021-05-21 07:32:20|39989.1|39949.1|39983.3|39943.3|39989.1|39949.1|39983.3|39943.3|16
1621582350000|2021-05-21 07:32:30|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|0
1621582360000|2021-05-21 07:32:40|39985|39945|39985.8|39945.8|39985.8|39945.8|39985|39945|0
1621582370000|2021-05-21 07:32:50|39990|39950|39990|39950|39990|39950|39990|39950|0
1621582380000|2021-05-21 07:33:00|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|39985|39945|1
1621582400000|2021-05-21 07:33:20|39985|39945|39985|39945|39985|39945|39985|39945|1
1621582410000|2021-05-21 07:33:30|||||||||1
1621582420000|2021-05-21 07:33:40|||||||||1
1621582490000|2021-05-21 07:34:50|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621582500000|2021-05-21 07:35:00|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621582520000|2021-05-21 07:35:20|39969.1|39929.1|39964.1|39924.1|39974.1|39934.1|39964.1|39924.1|18
1621582540000|2021-05-21 07:35:40|39959.1|39919.1|39954.1|39914.1|39959.1|39919.1|39954.1|39914.1|5
1621582560000|2021-05-21 07:36:00|39955|39915|39960|39920|39960|39920|39955|39915|1
1621582570000|2021-05-21 07:36:10|39955|39915|39955|39915|39955.8|39915.8|39955|39915|2
1621582580000|2021-05-21 07:36:20|39950|39910|39949.1|39909.1|39950|39910|39949.1|39909.1|3
1621582620000|2021-05-21 07:37:00|39945|39905|39954.1|39914.1|39954.1|39914.1|39945|39905|2
1621582630000|2021-05-21 07:37:10|39955|39915|39955|39915|39955|39915|39955|39915|3
1621582640000|2021-05-21 07:37:20|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|0
1621582670000|2021-05-21 07:37:50|39950.8|39910.8|39949.1|39909.1|39950.8|39910.8|39949.1|39909.1|0
1621582730000|2021-05-21 07:38:50|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|0
1621582770000|2021-05-21 07:39:30|39949.1|39909.1|39954.1|39914.1|39954.1|39914.1|39949.1|39909.1|1
1621582780000|2021-05-21 07:39:40|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|0
1621582800000|2021-05-21 07:40:00|39950.8|39910.8|39949.1|39909.1|39950.8|39910.8|39949.1|39909.1|1
1621582810000|2021-05-21 07:40:10|||||||||1
1621582820000|2021-05-21 07:40:20|39944.1|39904.1|39944.9|39904.9|39944.9|39904.9|39944.1|39904.1|4
1621582830000|2021-05-21 07:40:30|39944.1|39904.1|39944.1|39904.1|39944.9|39904.9|39944.1|39904.1|0
1621582840000|2021-05-21 07:40:40|39934.1|39894.1|39934.9|39894.9|39934.9|39894.9|39934.1|39894.1|8
1621582870000|2021-05-21 07:41:10|39924.9|39884.9|39925.8|39885.8|39929.9|39889.9|39924.9|39884.9|2
1621582880000|2021-05-21 07:41:20|39924.9|39884.9|39919.9|39879.9|39924.9|39884.9|39919.9|39879.9|0
1621582890000|2021-05-21 07:41:30|||||||||1
1621582900000|2021-05-21 07:41:40|39910.8|39870.8|39910.8|39870.8|39910.8|39870.8|39910.8|39870.8|2
1621582910000|2021-05-21 07:41:50|39909.9|39869.9|39910.8|39870.8|39910.8|39870.8|39909.9|39869.9|31
1621582920000|2021-05-21 07:42:00|39914.9|39874.9|39925.8|39885.8|39925.8|39885.8|39914.9|39874.9|6
1621582950000|2021-05-21 07:42:30|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|0
1621582960000|2021-05-21 07:42:40|39915.8|39875.8|39915.8|39875.8|39916.6|39876.6|39915.8|39875.8|0
1621582970000|2021-05-21 07:42:50|39916.6|39876.6|39916.6|39876.6|39916.6|39876.6|39916.6|39876.6|1
1621582980000|2021-05-21 07:43:00|39912.5|39872.5|39916.6|39876.6|39916.6|39876.6|39912.5|39872.5|1
1621582990000|2021-05-21 07:43:10|39920.8|39880.8|39925.8|39885.8|39926.6|39886.6|39920.8|39880.8|2
1621583000000|2021-05-21 07:43:20|39926.6|39886.6|39925.8|39885.8|39926.6|39886.6|39925.8|39885.8|0
1621583020000|2021-05-21 07:43:40|39926.6|39886.6|39926.6|39886.6|39926.6|39886.6|39926.6|39886.6|0
1621583030000|2021-05-21 07:43:50|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|39926.6|39886.6|0
1621583060000|2021-05-21 07:44:20|||||||||1
1621583070000|2021-05-21 07:44:30|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|3
1621583090000|2021-05-21 07:44:50|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|2
1621583100000|2021-05-21 07:45:00|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|0
1621583130000|2021-05-21 07:45:30|39934.9|39894.9|39935.8|39895.8|39935.8|39895.8|39934.9|39894.9|2
1621583140000|2021-05-21 07:45:40|39930.8|39890.8|39935.8|39895.8|39935.8|39895.8|39930.8|39890.8|2
1621583150000|2021-05-21 07:45:50|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|0
1621583160000|2021-05-21 07:46:00|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|1
1621583180000|2021-05-21 07:46:20|||||||||2
1621583210000|2021-05-21 07:46:50|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39935.8|39895.8|1
1621583250000|2021-05-21 07:47:30|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|0
1621583260000|2021-05-21 07:47:40|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|0
1621583270000|2021-05-21 07:47:50|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39935.8|39895.8|0
1621583280000|2021-05-21 07:48:00|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39929.9|39889.9|13
1621583340000|2021-05-21 07:49:00|39930.8|39890.8|39929.9|39889.9|39930.8|39890.8|39929.9|39889.9|0
1621583350000|2021-05-21 07:49:10|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|0
1621583370000|2021-05-21 07:49:30|39929.9|39889.9|39929.9|39889.9|39929.9|39889.9|39929.9|39889.9|0
1621583390000|2021-05-21 07:49:50|39930.8|39890.8|39939.9|39899.9|39939.9|39899.9|39930.8|39890.8|1
1621583400000|2021-05-21 07:50:00|39935.8|39895.8|39939.9|39899.9|39939.9|39899.9|39935.8|39895.8|1
1621583420000|2021-05-21 07:50:20|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39934.9|39894.9|2
1621583430000|2021-05-21 07:50:30|39929.9|39889.9|39934.9|39894.9|39934.9|39894.9|39929.9|39889.9|0
1621583440000|2021-05-21 07:50:40|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|0
1621583450000|2021-05-21 07:50:50|39934.9|39894.9|39935.8|39895.8|39935.8|39895.8|39929.9|39889.9|0
1621583460000|2021-05-21 07:51:00|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|0
1621583470000|2021-05-21 07:51:10|39930.8|39890.8|39929.9|39889.9|39930.8|39890.8|39929.9|39889.9|0
1621583480000|2021-05-21 07:51:20|39935.8|39895.8|39944.9|39904.9|39944.9|39904.9|39935.8|39895.8|6
1621583520000|2021-05-21 07:52:00|39939.9|39899.9|39944.9|39904.9|39944.9|39904.9|39939.9|39899.9|1
1621583530000|2021-05-21 07:52:10|39944.1|39904.1|39944.9|39904.9|39945.8|39905.8|39944.1|39904.1|6
1621583560000|2021-05-21 07:52:40|39945.8|39905.8|39949.9|39909.9|39949.9|39909.9|39945.8|39905.8|0
1621583570000|2021-05-21 07:52:50|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|0
1621583580000|2021-05-21 07:53:00|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|0
1621583590000|2021-05-21 07:53:10|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|0
1621583610000|2021-05-21 07:53:30|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|3
1621583620000|2021-05-21 07:53:40|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|0
1621583630000|2021-05-21 07:53:50|39949.9|39909.9|39951.6|39911.6|39951.6|39911.6|39949.9|39909.9|0
1621583640000|2021-05-21 07:54:00|39950.8|39910.8|39955.8|39915.8|39955.8|39915.8|39950.8|39910.8|0
1621583650000|2021-05-21 07:54:10|39959.9|39919.9|39955.8|39915.8|39959.9|39919.9|39955.8|39915.8|1
1621583680000|2021-05-21 07:54:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583700000|2021-05-21 07:55:00|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|1
1621583730000|2021-05-21 07:55:30|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|0
1621583740000|2021-05-21 07:55:40|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|0
1621583770000|2021-05-21 07:56:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583810000|2021-05-21 07:56:50|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|5
1621583830000|2021-05-21 07:57:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583840000|2021-05-21 07:57:20|39955.8|39915.8|39950.8|39910.8|39955.8|39915.8|39950.8|39910.8|0
1621583850000|2021-05-21 07:57:30|39949.9|39909.9|39955.8|39915.8|39955.8|39915.8|39949.9|39909.9|0
1621583860000|2021-05-21 07:57:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583880000|2021-05-21 07:58:00|||||||||1
1621583890000|2021-05-21 07:58:10|39954.9|39914.9|39954.9|39914.9|39955.8|39915.8|39954.9|39914.9|1
1621583910000|2021-05-21 07:58:30|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|0
1621583940000|2021-05-21 07:59:00|39954.9|39914.9|39955.8|39915.8|39955.8|39915.8|39954.9|39914.9|0
1621583950000|2021-05-21 07:59:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|6
1621583990000|2021-05-21 07:59:50|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|0
1621584000000|2021-05-21 08:00:00|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|0
1621584010000|2021-05-21 08:00:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584020000|2021-05-21 08:00:20|39965.8|39925.8|39965.8|39925.8|39965.8|39925.8|39965.8|39925.8|0
1621584030000|2021-05-21 08:00:30|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|0
1621584040000|2021-05-21 08:00:40|39969.9|39929.9|39964.9|39924.9|39969.9|39929.9|39964.9|39924.9|1
1621584050000|2021-05-21 08:00:50|39969.9|39929.9|39964.9|39924.9|39969.9|39929.9|39964.9|39924.9|0
1621584060000|2021-05-21 08:01:00|39965.8|39925.8|39964.9|39924.9|39965.8|39925.8|39960.8|39920.8|0
1621584070000|2021-05-21 08:01:10|39960.8|39920.8|39964.9|39924.9|39964.9|39924.9|39959.9|39919.9|0
1621584080000|2021-05-21 08:01:20|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584090000|2021-05-21 08:01:30|39963.3|39923.3|39964.9|39924.9|39965.8|39925.8|39963.3|39923.3|4
1621584110000|2021-05-21 08:01:50|39960.8|39920.8|39965.8|39925.8|39965.8|39925.8|39959.9|39919.9|4
1621584120000|2021-05-21 08:02:00|39955.8|39915.8|39964.9|39924.9|39965.8|39925.8|39955.8|39915.8|10
1621584130000|2021-05-21 08:02:10|39965.8|39925.8|39959.9|39919.9|39965.8|39925.8|39959.9|39919.9|0
1621584140000|2021-05-21 08:02:20|39960.8|39920.8|39959.9|39919.9|39960.8|39920.8|39959.9|39919.9|0
1621584150000|2021-05-21 08:02:30|39960.8|39920.8|39955.8|39915.8|39960.8|39920.8|39955.8|39915.8|3
1621584160000|2021-05-21 08:02:40|||||||||5
1621584190000|2021-05-21 08:03:10|39959.9|39919.9|39960.8|39920.8|39960.8|39920.8|39959.9|39919.9|0
1621584200000|2021-05-21 08:03:20|39956.6|39916.6|39955.8|39915.8|39956.6|39916.6|39955.8|39915.8|0
1621584220000|2021-05-21 08:03:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584230000|2021-05-21 08:03:50|39955.8|39915.8|39955.8|39915.8|39959.9|39919.9|39955.8|39915.8|0
1621584240000|2021-05-21 08:04:00|39959.9|39919.9|39955.8|39915.8|39960.8|39920.8|39955.8|39915.8|0
1621584250000|2021-05-21 08:04:10|39951.6|39911.6|39951.6|39911.6|39951.6|39911.6|39951.6|39911.6|0
1621584290000|2021-05-21 08:04:50|39950.8|39910.8|39950.8|39910.8|39950.8|39910.8|39950.8|39910.8|0
1621584310000|2021-05-21 08:05:10|39951.6|39911.6|39960.8|39920.8|39960.8|39920.8|39951.6|39911.6|3
1621584320000|2021-05-21 08:05:20|39956.6|39916.6|39956.6|39916.6|39960.8|39920.8|39956.6|39916.6|0
1621584330000|2021-05-21 08:05:30|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39956.6|39916.6|0
1621584340000|2021-05-21 08:05:40|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|0
1621584350000|2021-05-21 08:05:50|39965.8|39925.8|39966.6|39926.6|39970.7|39930.7|39965.7|39925.7|3
1621584360000|2021-05-21 08:06:00|39965.7|39925.7|39975.7|39935.7|39975.7|39935.7|39961.6|39921.6|1
1621584370000|2021-05-21 08:06:10|39971.6|39931.6|39974.9|39934.9|39974.9|39934.9|39970.7|39930.7|10
1621584380000|2021-05-21 08:06:20|39970.7|39930.7|39960.7|39920.7|39975.7|39935.7|39960.7|39920.7|1
1621584400000|2021-05-21 08:06:40|39965.7|39925.7|39964.9|39924.9|39965.7|39925.7|39964.9|39924.9|1
1621584410000|2021-05-21 08:06:50|39961.6|39921.6|39960.7|39920.7|39969.9|39929.9|39960.7|39920.7|1
1621584430000|2021-05-21 08:07:10|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|4
1621584440000|2021-05-21 08:07:20|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|1
1621584470000|2021-05-21 08:07:50|39961.6|39921.6|39966.6|39926.6|39966.6|39926.6|39961.6|39921.6|1
1621584480000|2021-05-21 08:08:00|39965.7|39925.7|39966.6|39926.6|39966.6|39926.6|39965.7|39925.7|0
1621584490000|2021-05-21 08:08:10|39964.9|39924.9|39960.7|39920.7|39964.9|39924.9|39960.7|39920.7|2
1621584510000|2021-05-21 08:08:30|39964.9|39924.9|39966.6|39926.6|39966.6|39926.6|39964.9|39924.9|2
1621584530000|2021-05-21 08:08:50|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|0
1621584540000|2021-05-21 08:09:00|39960.7|39920.7|39966.6|39926.6|39966.6|39926.6|39960.7|39920.7|0
1621584550000|2021-05-21 08:09:10|39970.7|39930.7|39965.7|39925.7|39970.7|39930.7|39965.7|39925.7|11
1621584570000|2021-05-21 08:09:30|39966.6|39926.6|39965.7|39925.7|39966.6|39926.6|39964.1|39924.1|3
1621584630000|2021-05-21 08:10:30|39969.9|39929.9|39965.7|39925.7|39969.9|39929.9|39965.7|39925.7|1
1621584640000|2021-05-21 08:10:40|39969.9|39929.9|39975.7|39935.7|39975.7|39935.7|39969.9|39929.9|1
1621584730000|2021-05-21 08:12:10|39971.6|39931.6|39975.7|39935.7|39975.7|39935.7|39971.6|39931.6|12
1621584750000|2021-05-21 08:12:30|||||||||1
1621584760000|2021-05-21 08:12:40|39979.9|39939.9|39986.6|39946.6|39986.6|39946.6|39979.9|39939.9|4
1621584770000|2021-05-21 08:12:50|39990.7|39950.7|40009.9|39969.9|40009.9|39969.9|39986.6|39946.6|15
1621584780000|2021-05-21 08:13:00|40014.9|39974.9|40010.7|39970.7|40019.9|39979.9|40010.7|39970.7|3
1621584790000|2021-05-21 08:13:10|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40010.7|39970.7|0
1621584800000|2021-05-21 08:13:20|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|0
1621584840000|2021-05-21 08:14:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|4
1621584850000|2021-05-21 08:14:10|40005.7|39965.7|40000.7|39960.7|40005.7|39965.7|40000.7|39960.7|0
1621584860000|2021-05-21 08:14:20|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|0
1621584880000|2021-05-21 08:14:40|40000.7|39960.7|40004.9|39964.9|40004.9|39964.9|40000.7|39960.7|0
1621584900000|2021-05-21 08:15:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621584910000|2021-05-21 08:15:10|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|6
1621584930000|2021-05-21 08:15:30|40005.7|39965.7|40014.9|39974.9|40014.9|39974.9|40005.7|39965.7|6
1621584940000|2021-05-21 08:15:40|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|3
1621584960000|2021-05-21 08:16:00|40005.7|39965.7|40001.6|39961.6|40005.7|39965.7|40001.6|39961.6|0
1621584970000|2021-05-21 08:16:10|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621584990000|2021-05-21 08:16:30|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|1
1621585000000|2021-05-21 08:16:40|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621585030000|2021-05-21 08:17:10|40010.7|39970.7|40005.7|39965.7|40010.7|39970.7|40005.7|39965.7|1
1621585050000|2021-05-21 08:17:30|40001.6|39961.6|40001.6|39961.6|40001.6|39961.6|40001.6|39961.6|0
1621585060000|2021-05-21 08:17:40|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621585070000|2021-05-21 08:17:50|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|1
1621585090000|2021-05-21 08:18:10|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621585220000|2021-05-21 08:20:20|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|1
1621585260000|2021-05-21 08:21:00|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621585280000|2021-05-21 08:21:20|40001.6|39961.6|40000.7|39960.7|40001.6|39961.6|40000.7|39960.7|0
1621585320000|2021-05-21 08:22:00|39992.4|39952.4|39990.7|39950.7|39995.7|39955.7|39990.7|39950.7|5
1621585350000|2021-05-21 08:22:30|39991.6|39951.6|39990.7|39950.7|39991.6|39951.6|39990.7|39950.7|0
1621585360000|2021-05-21 08:22:40|39991.6|39951.6|39990.7|39950.7|39991.6|39951.6|39990.7|39950.7|0
1621585370000|2021-05-21 08:22:50|||||||||1
1621585380000|2021-05-21 08:23:00|39986.6|39946.6|39980.7|39940.7|39986.6|39946.6|39980.7|39940.7|1
1621585400000|2021-05-21 08:23:20|||||||||1
1621585430000|2021-05-21 08:23:50|39985.7|39945.7|39984.9|39944.9|39985.7|39945.7|39980.7|39940.7|1
1621585440000|2021-05-21 08:24:00|39985.7|39945.7|39990.7|39950.7|39990.7|39950.7|39980.7|39940.7|2
1621585500000|2021-05-21 08:25:00|39986.6|39946.6|39981.6|39941.6|39986.6|39946.6|39981.6|39941.6|2
1621585510000|2021-05-21 08:25:10|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|1
1621585520000|2021-05-21 08:25:20|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621585530000|2021-05-21 08:25:30|39986.6|39946.6|39990.7|39950.7|39990.7|39950.7|39986.6|39946.6|0
1621585550000|2021-05-21 08:25:50|||||||||1
1621585560000|2021-05-21 08:26:00|39986.6|39946.6|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585570000|2021-05-21 08:26:10|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585580000|2021-05-21 08:26:20|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621585590000|2021-05-21 08:26:30|39986.6|39946.6|39990.7|39950.7|39990.7|39950.7|39986.6|39946.6|0
1621585610000|2021-05-21 08:26:50|39986.6|39946.6|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|0
1621585620000|2021-05-21 08:27:00|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585650000|2021-05-21 08:27:30|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621585660000|2021-05-21 08:27:40|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1621585680000|2021-05-21 08:28:00|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621585690000|2021-05-21 08:28:10|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1621585710000|2021-05-21 08:28:30|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|0
1621585740000|2021-05-21 08:29:00|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|0
1621585770000|2021-05-21 08:29:30|39985.7|39945.7|39986.6|39946.6|39986.6|39946.6|39985.7|39945.7|0
1621585790000|2021-05-21 08:29:50|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39985.7|39945.7|55
1621585800000|2021-05-21 08:30:00|39985.7|39945.7|39989.9|39949.9|39989.9|39949.9|39980.7|39940.7|2
1621585810000|2021-05-21 08:30:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|0
1621585830000|2021-05-21 08:30:30|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|0
1621585840000|2021-05-21 08:30:40|39986.6|39946.6|39984.9|39944.9|39986.6|39946.6|39984.9|39944.9|0
1621585850000|2021-05-21 08:30:50|39979.9|39939.9|39989.9|39949.9|39989.9|39949.9|39979.9|39939.9|1
1621585870000|2021-05-21 08:31:10|||||||||1
1621585910000|2021-05-21 08:31:50|39985.7|39945.7|39989.9|39949.9|39989.9|39949.9|39985.7|39945.7|0
1621585920000|2021-05-21 08:32:00|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621585940000|2021-05-21 08:32:20|39990.7|39950.7|39995.7|39955.7|39999.9|39959.9|39990.7|39950.7|1
1621585970000|2021-05-21 08:32:50|39991.6|39951.6|39995.7|39955.7|39995.7|39955.7|39990.7|39950.7|3
1621585980000|2021-05-21 08:33:00|39990.7|39950.7|39995.7|39955.7|39999.9|39959.9|39990.7|39950.7|4
1621585990000|2021-05-21 08:33:10|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621586000000|2021-05-21 08:33:20|39986.6|39946.6|39985.7|39945.7|39986.6|39946.6|39985.7|39945.7|1
1621586010000|2021-05-21 08:33:30|||||||||3
1621586020000|2021-05-21 08:33:40|||||||||2
1621586030000|2021-05-21 08:33:50|||||||||1
1621586040000|2021-05-21 08:34:00|39984.9|39944.9|39980.7|39940.7|39984.9|39944.9|39980.7|39940.7|0
1621586050000|2021-05-21 08:34:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621586060000|2021-05-21 08:34:20|39980.7|39940.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|0
1621586080000|2021-05-21 08:34:40|||||||||1
1621586150000|2021-05-21 08:35:50|||||||||1
1621586160000|2021-05-21 08:36:00|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|1
1621586170000|2021-05-21 08:36:10|39984.9|39944.9|39986.6|39946.6|39986.6|39946.6|39984.9|39944.9|1
1621586180000|2021-05-21 08:36:20|39986.5|39946.5|39985.7|39945.7|39986.5|39946.5|39985.7|39945.7|1
1621586190000|2021-05-21 08:36:30|39986.5|39946.5|39999.9|39959.9|39999.9|39959.9|39986.5|39946.5|1
1621586200000|2021-05-21 08:36:40|39985.7|39945.7|39984.9|39944.9|39985.7|39945.7|39980.7|39940.7|3
1621586210000|2021-05-21 08:36:50|39980.7|39940.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|1
1621586220000|2021-05-21 08:37:00|39981.5|39941.5|39989.9|39949.9|39989.9|39949.9|39979.9|39939.9|23
1621586230000|2021-05-21 08:37:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|3
1621586240000|2021-05-21 08:37:20|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|0
1621586250000|2021-05-21 08:37:30|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621586260000|2021-05-21 08:37:40|39999.9|39959.9|40004.9|39964.9|40009|39969|39999.9|39959.9|9
1621586270000|2021-05-21 08:37:50|39999.9|39959.9|39995.7|39955.7|40000.7|39960.7|39995.7|39955.7|6
1621586280000|2021-05-21 08:38:00|39999.9|39959.9|39990.7|39950.7|39999.9|39959.9|39990.7|39950.7|4
1621586290000|2021-05-21 08:38:10|39995.7|39955.7|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|5
1621586310000|2021-05-21 08:38:30|39994.9|39954.9|39989.9|39949.9|39994.9|39954.9|39989.9|39949.9|0
1621586320000|2021-05-21 08:38:40|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621586340000|2021-05-21 08:39:00|39994.9|39954.9|39995.7|39955.7|39999.9|39959.9|39994.9|39954.9|4
1621586360000|2021-05-21 08:39:20|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|1
1621586370000|2021-05-21 08:39:30|39995.7|39955.7|39989.9|39949.9|39995.7|39955.7|39989.9|39949.9|10
1621586380000|2021-05-21 08:39:40|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39981.5|39941.5|1
1621586400000|2021-05-21 08:40:00|39989.9|39949.9|39985.7|39945.7|39989.9|39949.9|39985.7|39945.7|1
1621586450000|2021-05-21 08:40:50|39981.5|39941.5|39980.7|39940.7|39981.5|39941.5|39979.9|39939.9|2
1621586460000|2021-05-21 08:41:00|39985.7|39945.7|39985.7|39945.7|39990.7|39950.7|39985.7|39945.7|1
1621586470000|2021-05-21 08:41:10|39986.5|39946.5|39990.7|39950.7|39990.7|39950.7|39986.5|39946.5|1
1621586480000|2021-05-21 08:41:20|39999.9|39959.9|40009.9|39969.9|40009.9|39969.9|39999.9|39959.9|5
1621586490000|2021-05-21 08:41:30|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621586500000|2021-05-21 08:41:40|39999.9|39959.9|40005.7|39965.7|40005.7|39965.7|39999.9|39959.9|1
1621586520000|2021-05-21 08:42:00|39999.9|39959.9|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|1
1621586570000|2021-05-21 08:42:50|39999.9|39959.9|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|3
1621586580000|2021-05-21 08:43:00|39999.9|39959.9|40009.9|39969.9|40009.9|39969.9|39999.9|39959.9|7
1621586590000|2021-05-21 08:43:10|40005.7|39965.7|39999.9|39959.9|40005.7|39965.7|39999.9|39959.9|0
1621586610000|2021-05-21 08:43:30|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|1
1621586630000|2021-05-21 08:43:50|40001.5|39961.5|39999.9|39959.9|40001.5|39961.5|39999.9|39959.9|0
1621586640000|2021-05-21 08:44:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621586660000|2021-05-21 08:44:20|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|2
1621586680000|2021-05-21 08:44:40|40009.9|39969.9|40005.7|39965.7|40009.9|39969.9|40005.7|39965.7|2
1621586690000|2021-05-21 08:44:50|40004.9|39964.9|39999.9|39959.9|40004.9|39964.9|39999.9|39959.9|0
1621586730000|2021-05-21 08:45:30|39994|39954|39989.9|39949.9|39994.9|39954.9|39989.9|39949.9|0
1621586740000|2021-05-21 08:45:40|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621586760000|2021-05-21 08:46:00|39991.5|39951.5|39990.7|39950.7|39991.5|39951.5|39990.7|39950.7|0
1621586770000|2021-05-21 08:46:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39981.5|39941.5|3
1621586790000|2021-05-21 08:46:30|39989.9|39949.9|39985.7|39945.7|39989.9|39949.9|39985.7|39945.7|1
1621586810000|2021-05-21 08:46:50|39984.9|39944.9|39985.7|39945.7|39985.7|39945.7|39979.9|39939.9|0
1621586820000|2021-05-21 08:47:00|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|3
1621586830000|2021-05-21 08:47:10|39994.9|39954.9|39995.7|39955.7|39995.7|39955.7|39994.9|39954.9|4
1621586840000|2021-05-21 08:47:20|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|0
1621586880000|2021-05-21 08:48:00|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|0
1621586890000|2021-05-21 08:48:10|39984.9|39944.9|39984.9|39944.9|39985.7|39945.7|39984.9|39944.9|2
1621586900000|2021-05-21 08:48:20|39979.9|39939.9|39979.9|39939.9|39979.9|39939.9|39979.9|39939.9|0
1621586910000|2021-05-21 08:48:30|39975.7|39935.7|39976.5|39936.5|39976.5|39936.5|39975.7|39935.7|2
1621586930000|2021-05-21 08:48:50|||||||||1
1621586950000|2021-05-21 08:49:10|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|1
1621586960000|2021-05-21 08:49:20|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|1
1621586980000|2021-05-21 08:49:40|39970.7|39930.7|39966.5|39926.5|39970.7|39930.7|39966.5|39926.5|0
1621586990000|2021-05-21 08:49:50|39970.7|39930.7|39975.7|39935.7|39975.7|39935.7|39970.7|39930.7|7
1621587040000|2021-05-21 08:50:40|39980.7|39940.7|39975.7|39935.7|39980.7|39940.7|39975.7|39935.7|4
1621587050000|2021-05-21 08:50:50|39970.7|39930.7|39974.8|39934.8|39974.8|39934.8|39970.7|39930.7|0
1621587060000|2021-05-21 08:51:00|39970.7|39930.7|39966.5|39926.5|39970.7|39930.7|39966.5|39926.5|3
1621587070000|2021-05-21 08:51:10|39965.7|39925.7|39966.5|39926.5|39966.5|39926.5|39965.7|39925.7|0
1621587080000|2021-05-21 08:51:20|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39966.5|39926.5|1
1621587090000|2021-05-21 08:51:30|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|0
1621587120000|2021-05-21 08:52:00|39970.7|39930.7|39980.7|39940.7|39980.7|39940.7|39970.7|39930.7|2
1621587130000|2021-05-21 08:52:10|39976.5|39936.5|39980.7|39940.7|39980.7|39940.7|39976.5|39936.5|0
1621587140000|2021-05-21 08:52:20|||||||||1
1621587150000|2021-05-21 08:52:30|39975.7|39935.7|39980.7|39940.7|39980.7|39940.7|39975.7|39935.7|0
1621587160000|2021-05-21 08:52:40|39976.5|39936.5|39975.7|39935.7|39976.5|39936.5|39975.7|39935.7|0
1621587220000|2021-05-21 08:53:40|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|4
1621587230000|2021-05-21 08:53:50|39986.5|39946.5|39985.7|39945.7|39990.7|39950.7|39985.7|39945.7|0
1621587250000|2021-05-21 08:54:10|39989.8|39949.8|39990.7|39950.7|39990.7|39950.7|39989.8|39949.8|0
1621587280000|2021-05-21 08:54:40|39999.8|39959.8|39995.7|39955.7|39999.8|39959.8|39994.8|39954.8|5
1621587290000|2021-05-21 08:54:50|39994.8|39954.8|39995.7|39955.7|39995.7|39955.7|39994.8|39954.8|0
1621587300000|2021-05-21 08:55:00|39999.8|39959.8|39995.7|39955.7|39999.8|39959.8|39995.7|39955.7|4
1621587330000|2021-05-21 08:55:30|39999.8|39959.8|39999.8|39959.8|39999.8|39959.8|39999.8|39959.8|0
1621587340000|2021-05-21 08:55:40|39999|39959|39995.7|39955.7|39999|39959|39995.7|39955.7|2
1621587410000|2021-05-21 08:56:50|39990.7|39950.7|39995.7|39955.7|39995.7|39955.7|39990.7|39950.7|1
1621587420000|2021-05-21 08:57:00|39989.8|39949.8|39985.7|39945.7|39989.8|39949.8|39985.7|39945.7|1
1621587430000|2021-05-21 08:57:10|39984|39944|39984.8|39944.8|39984.8|39944.8|39984|39944|3
1621587450000|2021-05-21 08:57:30|39989.8|39949.8|39985.7|39945.7|39989.8|39949.8|39985.7|39945.7|0
1621587490000|2021-05-21 08:58:10|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|0
1621587500000|2021-05-21 08:58:20|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|0
1621587510000|2021-05-21 08:58:30|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|0
1621587540000|2021-05-21 08:59:00|39971.5|39931.5|39975.7|39935.7|39975.7|39935.7|39965.7|39925.7|1
1621587550000|2021-05-21 08:59:10|39979.8|39939.8|40004.8|39964.8|40004.8|39964.8|39979.8|39939.8|5
1621587560000|2021-05-21 08:59:20|39999.8|39959.8|39989.8|39949.8|40004|39964|39989.8|39949.8|8
1621587570000|2021-05-21 08:59:30|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|0
1621587580000|2021-05-21 08:59:40|39985.7|39945.7|39975.7|39935.7|39985.7|39945.7|39975.7|39935.7|1
1621587590000|2021-05-21 08:59:50|39979.8|39939.8|39975.7|39935.7|39979.8|39939.8|39975.7|39935.7|2
1621587610000|2021-05-21 09:00:10|39970.7|39930.7|39969.8|39929.8|39975.7|39935.7|39969.8|39929.8|3
1621587620000|2021-05-21 09:00:20|39970.7|39930.7|39979.8|39939.8|39979.8|39939.8|39965.7|39925.7|12
1621587630000|2021-05-21 09:00:30|39974.8|39934.8|39960.7|39920.7|39974.8|39934.8|39960.7|39920.7|11
1621587650000|2021-05-21 09:00:50|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|1
1621587660000|2021-05-21 09:01:00|||||||||1
1621587670000|2021-05-21 09:01:10|39959.8|39919.8|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|0
1621587680000|2021-05-21 09:01:20|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|1
1621587710000|2021-05-21 09:01:50|||||||||2
1621587720000|2021-05-21 09:02:00|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|1
1621587730000|2021-05-21 09:02:10|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|11
1621587760000|2021-05-21 09:02:40|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|3
1621587770000|2021-05-21 09:02:50|39955.7|39915.7|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|5
1621587830000|2021-05-21 09:03:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|0
1621587840000|2021-05-21 09:04:00|39960.7|39920.7|39955.7|39915.7|39960.7|39920.7|39955.7|39915.7|2
1621587850000|2021-05-21 09:04:10|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1621587870000|2021-05-21 09:04:30|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|0
1621587900000|2021-05-21 09:05:00|39950.7|39910.7|39955.7|39915.7|39955.7|39915.7|39950.7|39910.7|1
1621587950000|2021-05-21 09:05:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39955.7|39915.7|2
1621587960000|2021-05-21 09:06:00|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|2
1621588020000|2021-05-21 09:07:00|39959.8|39919.8|39959.8|39919.8|39960.7|39920.7|39959.8|39919.8|2
1621588040000|2021-05-21 09:07:20|39960.7|39920.7|39959.8|39919.8|39960.7|39920.7|39959.8|39919.8|5
1621588050000|2021-05-21 09:07:30|39960.7|39920.7|39965.7|39925.7|39970.7|39930.7|39960.7|39920.7|11
1621588070000|2021-05-21 09:07:50|39966.5|39926.5|39965.7|39925.7|39966.5|39926.5|39965.7|39925.7|1
1621588110000|2021-05-21 09:08:30|39961.5|39921.5|39955.7|39915.7|39961.5|39921.5|39955.7|39915.7|1
1621588130000|2021-05-21 09:08:50|39951.5|39911.5|39950.7|39910.7|39951.5|39911.5|39950.7|39910.7|0
1621588160000|2021-05-21 09:09:20|39949.8|39909.8|39944.8|39904.8|39949.8|39909.8|39944.8|39904.8|5
1621588170000|2021-05-21 09:09:30|39945.7|39905.7|39949|39909|39949|39909|39940.7|39900.7|1
1621588180000|2021-05-21 09:09:40|39950.7|39910.7|39954.8|39914.8|39954.8|39914.8|39950.7|39910.7|0
1621588190000|2021-05-21 09:09:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|0
1621588200000|2021-05-21 09:10:00|39955.7|39915.7|39960.7|39920.7|39960.7|39920.7|39955.7|39915.7|3
1621588210000|2021-05-21 09:10:10|39959.8|39919.8|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|0
1621588230000|2021-05-21 09:10:30|39956.5|39916.5|39960.7|39920.7|39960.7|39920.7|39956.5|39916.5|0
1621588240000|2021-05-21 09:10:40|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|0
1621588260000|2021-05-21 09:11:00|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39955.7|39915.7|3
1621588270000|2021-05-21 09:11:10|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1621588280000|2021-05-21 09:11:20|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|0
1621588300000|2021-05-21 09:11:40|39965.7|39925.7|39955.7|39915.7|39965.7|39925.7|39950.7|39910.7|8
1621588320000|2021-05-21 09:12:00|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|0
1621588350000|2021-05-21 09:12:30|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|1
1621588360000|2021-05-21 09:12:40|39941.5|39901.5|39945.7|39905.7|39945.7|39905.7|39941.5|39901.5|1
1621588370000|2021-05-21 09:12:50|39946.5|39906.5|39945.7|39905.7|39950.7|39910.7|39945.7|39905.7|0
1621588390000|2021-05-21 09:13:10|39946.5|39906.5|39945.7|39905.7|39946.5|39906.5|39945.7|39905.7|4
1621588410000|2021-05-21 09:13:30|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|11
1621588470000|2021-05-21 09:14:30|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39956.5|39916.5|1
1621588480000|2021-05-21 09:14:40|39959.8|39919.8|39950.7|39910.7|39960.7|39920.7|39950.7|39910.7|11
1621588490000|2021-05-21 09:14:50|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|0
1621588500000|2021-05-21 09:15:00|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|1
1621588520000|2021-05-21 09:15:20|||||||||1
1621588550000|2021-05-21 09:15:50|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|2
1621588560000|2021-05-21 09:16:00|||||||||2
1621588570000|2021-05-21 09:16:10|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|5
1621588590000|2021-05-21 09:16:30|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|6
1621588600000|2021-05-21 09:16:40|39945.7|39905.7|39940.7|39900.7|39945.7|39905.7|39940.7|39900.7|2
1621588670000|2021-05-21 09:17:50|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|9
1621588680000|2021-05-21 09:18:00|39949.8|39909.8|39944.8|39904.8|39949.8|39909.8|39944.8|39904.8|0
1621588730000|2021-05-21 09:18:50|||||||||1
1621588750000|2021-05-21 09:19:10|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|0
1621588780000|2021-05-21 09:19:40|||||||||1
1621588790000|2021-05-21 09:19:50|||||||||1
1621588800000|2021-05-21 09:20:00|39949.8|39909.8|39945.7|39905.7|39950.7|39910.7|39945.7|39905.7|0
1621588810000|2021-05-21 09:20:10|39949.8|39909.8|39945.7|39905.7|39949.8|39909.8|39945.7|39905.7|0
1621588820000|2021-05-21 09:20:20|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|0
1621588830000|2021-05-21 09:20:30|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|0
1621588840000|2021-05-21 09:20:40|39949.8|39909.8|39950.6|39910.6|39950.6|39910.6|39949.8|39909.8|0
1621588850000|2021-05-21 09:20:50|||||||||1
1621588860000|2021-05-21 09:21:00|39949.8|39909.8|39940.6|39900.6|39949.8|39909.8|39940.6|39900.6|3
1621588870000|2021-05-21 09:21:10|39944.8|39904.8|39950.6|39910.6|39950.6|39910.6|39944.8|39904.8|3
1621588880000|2021-05-21 09:21:20|39946.5|39906.5|39945.6|39905.6|39946.5|39906.5|39945.6|39905.6|0
1621588900000|2021-05-21 09:21:40|39949.8|39909.8|39950.6|39910.6|39950.6|39910.6|39945.6|39905.6|1
1621588910000|2021-05-21 09:21:50|||||||||1
1621588920000|2021-05-21 09:22:00|39945.6|39905.6|39945.6|39905.6|39945.6|39905.6|39945.6|39905.6|2
1621588970000|2021-05-21 09:22:50|39944.8|39904.8|39935.6|39895.6|39944.8|39904.8|39935.6|39895.6|1
1621588980000|2021-05-21 09:23:00|39931.5|39891.5|39935.6|39895.6|39935.6|39895.6|39931.5|39891.5|2
1621589000000|2021-05-21 09:23:20|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|6
1621589020000|2021-05-21 09:23:40|39929.8|39889.8|39929.8|39889.8|39930.6|39890.6|39929.8|39889.8|3
1621589040000|2021-05-21 09:24:00|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|7
1621589050000|2021-05-21 09:24:10|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|9
1621589060000|2021-05-21 09:24:20|39936.5|39896.5|39936.5|39896.5|39936.5|39896.5|39936.5|39896.5|0
1621589070000|2021-05-21 09:24:30|39940.6|39900.6|39935.6|39895.6|39940.6|39900.6|39935.6|39895.6|0
1621589090000|2021-05-21 09:24:50|39939.8|39899.8|39935.6|39895.6|39940.6|39900.6|39935.6|39895.6|0
1621589100000|2021-05-21 09:25:00|||||||||1
1621589130000|2021-05-21 09:25:30|39930.6|39890.6|39925.6|39885.6|39930.6|39890.6|39925.6|39885.6|1
1621589160000|2021-05-21 09:26:00|39921.5|39881.5|39920.6|39880.6|39921.5|39881.5|39920.6|39880.6|0
1621589170000|2021-05-21 09:26:10|39925.6|39885.6|39929.8|39889.8|39929.8|39889.8|39925.6|39885.6|1
1621589190000|2021-05-21 09:26:30|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|1
1621589230000|2021-05-21 09:27:10|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589240000|2021-05-21 09:27:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|0
1621589250000|2021-05-21 09:27:30|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589260000|2021-05-21 09:27:40|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|1
1621589270000|2021-05-21 09:27:50|||||||||1
1621589310000|2021-05-21 09:28:30|39929.8|39889.8|39935.6|39895.6|39935.6|39895.6|39929.8|39889.8|2
1621589320000|2021-05-21 09:28:40|39929.8|39889.8|39935.6|39895.6|39935.6|39895.6|39929.8|39889.8|0
1621589330000|2021-05-21 09:28:50|39939.8|39899.8|39935.6|39895.6|39939.8|39899.8|39935.6|39895.6|4
1621589340000|2021-05-21 09:29:00|39939.8|39899.8|39935.6|39895.6|39939.8|39899.8|39935.6|39895.6|0
1621589350000|2021-05-21 09:29:10|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589390000|2021-05-21 09:29:50|39940.6|39900.6|39940.6|39900.6|39940.6|39900.6|39940.6|39900.6|0
1621589400000|2021-05-21 09:30:00|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589420000|2021-05-21 09:30:20|39934.8|39894.8|39934.8|39894.8|39934.8|39894.8|39934.8|39894.8|0
1621589440000|2021-05-21 09:30:40|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|0
1621589510000|2021-05-21 09:31:50|39934.8|39894.8|39929.8|39889.8|39934.8|39894.8|39929.8|39889.8|0
1621589520000|2021-05-21 09:32:00|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|1
1621589550000|2021-05-21 09:32:30|39940.6|39900.6|39944.8|39904.8|39944.8|39904.8|39939.8|39899.8|4
1621589560000|2021-05-21 09:32:40|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589590000|2021-05-21 09:33:10|39938.1|39898.1|39929.8|39889.8|39938.1|39898.1|39929.8|39889.8|2
1621589600000|2021-05-21 09:33:20|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|0
1621589610000|2021-05-21 09:33:30|39934.8|39894.8|39929.8|39889.8|39934.8|39894.8|39929.8|39889.8|0
1621589630000|2021-05-21 09:33:50|39933.9|39893.9|39934.8|39894.8|39934.8|39894.8|39933.9|39893.9|0
1621589650000|2021-05-21 09:34:10|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589660000|2021-05-21 09:34:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|20
1621589670000|2021-05-21 09:34:30|39924.8|39884.8|39934.8|39894.8|39934.8|39894.8|39924.8|39884.8|15
1621589700000|2021-05-21 09:35:00|39935.6|39895.6|39934.8|39894.8|39935.6|39895.6|39934.8|39894.8|0
1621589710000|2021-05-21 09:35:10|39930.6|39890.6|39934.8|39894.8|39934.8|39894.8|39929.8|39889.8|1
1621589720000|2021-05-21 09:35:20|39939.8|39899.8|39934.8|39894.8|39939.8|39899.8|39934.8|39894.8|0
1621589740000|2021-05-21 09:35:40|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589760000|2021-05-21 09:36:00|39935.6|39895.6|39929.8|39889.8|39935.6|39895.6|39929.8|39889.8|1
1621589770000|2021-05-21 09:36:10|39933.9|39893.9|39934.8|39894.8|39934.8|39894.8|39933.9|39893.9|0
1621589800000|2021-05-21 09:36:40|39938.9|39898.9|39934.8|39894.8|39938.9|39898.9|39934.8|39894.8|1
1621589810000|2021-05-21 09:36:50|39938.9|39898.9|39934.8|39894.8|39939.8|39899.8|39934.8|39894.8|6
1621589820000|2021-05-21 09:37:00|39939.8|39899.8|39934.8|39894.8|39939.8|39899.8|39930.6|39890.6|3
1621589830000|2021-05-21 09:37:10|39929.8|39889.8|39934.8|39894.8|39934.8|39894.8|39929.8|39889.8|3
1621589900000|2021-05-21 09:38:20|39930.6|39890.6|39929.8|39889.8|39930.6|39890.6|39929.8|39889.8|0
1621589940000|2021-05-21 09:39:00|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|0
1621589950000|2021-05-21 09:39:10|39924.8|39884.8|39925.6|39885.6|39925.6|39885.6|39924.8|39884.8|0
1621590070000|2021-05-21 09:41:10|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|0
1621590080000|2021-05-21 09:41:20|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|0
1621590090000|2021-05-21 09:41:30|39924.8|39884.8|39924.8|39884.8|39924.8|39884.8|39924.8|39884.8|11
1621590100000|2021-05-21 09:41:40|39919.8|39879.8|39910.6|39870.6|39919.8|39879.8|39910.6|39870.6|6
1621590110000|2021-05-21 09:41:50|39911.5|39871.5|39910.6|39870.6|39911.5|39871.5|39910.6|39870.6|0
1621590120000|2021-05-21 09:42:00|39915.6|39875.6|39911.5|39871.5|39915.6|39875.6|39910.6|39870.6|25
1621590130000|2021-05-21 09:42:10|39910.6|39870.6|39902.3|39862.3|39910.6|39870.6|39901.5|39861.5|22
1621590140000|2021-05-21 09:42:20|39906.5|39866.5|39906.5|39866.5|39906.5|39866.5|39906.5|39866.5|4
1621590150000|2021-05-21 09:42:30|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|1
1621590160000|2021-05-21 09:42:40|39906.5|39866.5|39901.5|39861.5|39906.5|39866.5|39901.5|39861.5|18
1621590170000|2021-05-21 09:42:50|39902.3|39862.3|39907.3|39867.3|39907.3|39867.3|39902.3|39862.3|11
1621590180000|2021-05-21 09:43:00|39911.5|39871.5|39911.5|39871.5|39911.5|39871.5|39911.5|39871.5|0
1621590190000|2021-05-21 09:43:10|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|39903.2|39863.2|0
1621590200000|2021-05-21 09:43:20|39911.5|39871.5|39907.3|39867.3|39911.5|39871.5|39907.3|39867.3|0
1621590220000|2021-05-21 09:43:40|39903.2|39863.2|39907.3|39867.3|39907.3|39867.3|39903.2|39863.2|0
1621590260000|2021-05-21 09:44:20|39903.2|39863.2|39902.3|39862.3|39903.2|39863.2|39902.3|39862.3|4
1621590290000|2021-05-21 09:44:50|||||||||2
1621590420000|2021-05-21 09:47:00|||||||||3
1621590430000|2021-05-21 09:47:10|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|8
1621590450000|2021-05-21 09:47:30|39902.3|39862.3|39898.2|39858.2|39902.3|39862.3|39898.2|39858.2|6
1621590480000|2021-05-21 09:48:00|39897.3|39857.3|39898.2|39858.2|39898.2|39858.2|39897.3|39857.3|0
1621590550000|2021-05-21 09:49:10|39902.3|39862.3|39898.2|39858.2|39902.3|39862.3|39898.2|39858.2|0
1621590580000|2021-05-21 09:49:40|39897.3|39857.3|39898.2|39858.2|39898.2|39858.2|39897.3|39857.3|3
1621590590000|2021-05-21 09:49:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39893.2|39853.2|1
1621590610000|2021-05-21 09:50:10|39893.2|39853.2|39892.3|39852.3|39893.2|39853.2|39892.3|39852.3|23
1621590620000|2021-05-21 09:50:20|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|1
1621590630000|2021-05-21 09:50:30|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621590640000|2021-05-21 09:50:40|39897.3|39857.3|39896.5|39856.5|39902.3|39862.3|39892.3|39852.3|2
1621590650000|2021-05-21 09:50:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1621590660000|2021-05-21 09:51:00|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621590670000|2021-05-21 09:51:10|39893.1|39853.1|39898.1|39858.1|39903.1|39863.1|39892.3|39852.3|17
1621590690000|2021-05-21 09:51:30|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39893.1|39853.1|0
1621590700000|2021-05-21 09:51:40|39897.3|39857.3|39896.5|39856.5|39897.3|39857.3|39892.3|39852.3|1
1621590720000|2021-05-21 09:52:00|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|4
1621590730000|2021-05-21 09:52:10|39893.1|39853.1|39897.3|39857.3|39897.3|39857.3|39893.1|39853.1|1
1621590740000|2021-05-21 09:52:20|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621590750000|2021-05-21 09:52:30|39897.3|39857.3|39893.1|39853.1|39897.3|39857.3|39893.1|39853.1|4
1621590760000|2021-05-21 09:52:40|||||||||1
1621590780000|2021-05-21 09:53:00|||||||||1
1621590790000|2021-05-21 09:53:10|||||||||6
1621590800000|2021-05-21 09:53:20|||||||||1
1621590810000|2021-05-21 09:53:30|39902.3|39862.3|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|5
1621590820000|2021-05-21 09:53:40|39893.1|39853.1|39893.1|39853.1|39897.3|39857.3|39893.1|39853.1|0
1621590830000|2021-05-21 09:53:50|39897.3|39857.3|39898.1|39858.1|39898.1|39858.1|39897.3|39857.3|0
1621590840000|2021-05-21 09:54:00|39893.1|39853.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621590850000|2021-05-21 09:54:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|5
1621590860000|2021-05-21 09:54:20|39897.3|39857.3|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|0
1621590870000|2021-05-21 09:54:30|39903.1|39863.1|39902.3|39862.3|39903.1|39863.1|39898.1|39858.1|3
1621590880000|2021-05-21 09:54:40|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|1
1621590890000|2021-05-21 09:54:50|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|10
1621590900000|2021-05-21 09:55:00|39902.3|39862.3|39893.1|39853.1|39902.3|39862.3|39893.1|39853.1|7
1621590910000|2021-05-21 09:55:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621590920000|2021-05-21 09:55:20|39893.1|39853.1|39897.3|39857.3|39898.1|39858.1|39893.1|39853.1|0
1621590930000|2021-05-21 09:55:30|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|9
1621590940000|2021-05-21 09:55:40|39894|39854|39898.1|39858.1|39898.1|39858.1|39893.1|39853.1|3
1621590950000|2021-05-21 09:55:50|39903.1|39863.1|39893.1|39853.1|39903.1|39863.1|39893.1|39853.1|1
1621590960000|2021-05-21 09:56:00|||||||||2
1621590970000|2021-05-21 09:56:10|39889|39849|39889|39849|39889|39849|39889|39849|0
1621590980000|2021-05-21 09:56:20|39893.1|39853.1|39894|39854|39898.1|39858.1|39893.1|39853.1|6
1621590990000|2021-05-21 09:56:30|39898.1|39858.1|39889|39849|39898.1|39858.1|39889|39849|2
1621591000000|2021-05-21 09:56:40|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|2
1621591010000|2021-05-21 09:56:50|39892.3|39852.3|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|0
1621591020000|2021-05-21 09:57:00|39898.1|39858.1|39899|39859|39899|39859|39893.1|39853.1|9
1621591030000|2021-05-21 09:57:10|39898.1|39858.1|39899|39859|39899|39859|39893.1|39853.1|7
1621591040000|2021-05-21 09:57:20|39898.1|39858.1|39899|39859|39899|39859|39898.1|39858.1|0
1621591050000|2021-05-21 09:57:30|39898.1|39858.1|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|0
1621591060000|2021-05-21 09:57:40|39899|39859|39899|39859|39899|39859|39898.1|39858.1|0
1621591070000|2021-05-21 09:57:50|39898.1|39858.1|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591080000|2021-05-21 09:58:00|39902.3|39862.3|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|1
1621591090000|2021-05-21 09:58:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621591100000|2021-05-21 09:58:20|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|6
1621591110000|2021-05-21 09:58:30|||||||||11
1621591130000|2021-05-21 09:58:50|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591150000|2021-05-21 09:59:10|39899|39859|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|0
1621591170000|2021-05-21 09:59:30|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|20
1621591190000|2021-05-21 09:59:50|39898.1|39858.1|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|3
1621591200000|2021-05-21 10:00:00|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621591210000|2021-05-21 10:00:10|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|3
1621591220000|2021-05-21 10:00:20|||||||||1
1621591230000|2021-05-21 10:00:30|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621591250000|2021-05-21 10:00:50|39892.3|39852.3|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|1
1621591260000|2021-05-21 10:01:00|39897.3|39857.3|39898.1|39858.1|39898.1|39858.1|39897.3|39857.3|7
1621591270000|2021-05-21 10:01:10|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621591300000|2021-05-21 10:01:40|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|4
1621591310000|2021-05-21 10:01:50|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591320000|2021-05-21 10:02:00|39893.1|39853.1|39898.1|39858.1|39898.1|39858.1|39892.3|39852.3|2
1621591340000|2021-05-21 10:02:20|39894|39854|39893.1|39853.1|39894|39854|39892.3|39852.3|9
1621591360000|2021-05-21 10:02:40|||||||||1
1621591370000|2021-05-21 10:02:50|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621591380000|2021-05-21 10:03:00|39894|39854|39883.1|39843.1|39894|39854|39883.1|39843.1|2
1621591390000|2021-05-21 10:03:10|39889|39849|39889|39849|39893.1|39853.1|39889|39849|1
1621591420000|2021-05-21 10:03:40|39893.1|39853.1|39889|39849|39894|39854|39889|39849|0
1621591430000|2021-05-21 10:03:50|39894|39854|39899|39859|39899|39859|39894|39854|0
1621591440000|2021-05-21 10:04:00|39898.1|39858.1|39899|39859|39899|39859|39898.1|39858.1|0
1621591450000|2021-05-21 10:04:10|39903.1|39863.1|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|2
1621591460000|2021-05-21 10:04:20|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591470000|2021-05-21 10:04:30|39898.1|39858.1|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591480000|2021-05-21 10:04:40|39899|39859|39893.1|39853.1|39899|39859|39893.1|39853.1|0
1621591490000|2021-05-21 10:04:50|39894|39854|39889|39849|39894|39854|39884|39844|0
1621591500000|2021-05-21 10:05:00|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|0
1621591540000|2021-05-21 10:05:40|||||||||5
1621591550000|2021-05-21 10:05:50|39888.1|39848.1|39889|39849|39889|39849|39888.1|39848.1|2
1621591560000|2021-05-21 10:06:00|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|1
1621591580000|2021-05-21 10:06:20|39889|39849|39884|39844|39889|39849|39884|39844|0
1621591610000|2021-05-21 10:06:50|||||||||1
1621591630000|2021-05-21 10:07:10|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|9
1621591640000|2021-05-21 10:07:20|||||||||5
1621591660000|2021-05-21 10:07:40|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|5
1621591670000|2021-05-21 10:07:50|||||||||1
1621591690000|2021-05-21 10:08:10|39889|39849|39889|39849|39889|39849|39889|39849|0
1621591720000|2021-05-21 10:08:40|39894|39854|39889|39849|39894|39854|39889|39849|3
1621591730000|2021-05-21 10:08:50|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621591740000|2021-05-21 10:09:00|39894|39854|39899|39859|39899.8|39859.8|39894|39854|8
1621591750000|2021-05-21 10:09:10|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|0
1621591760000|2021-05-21 10:09:20|39904|39864|39899.8|39859.8|39904|39864|39899.8|39859.8|3
1621591770000|2021-05-21 10:09:30|39904|39864|39899.8|39859.8|39904.8|39864.8|39899.8|39859.8|11
1621591780000|2021-05-21 10:09:40|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591790000|2021-05-21 10:09:50|39894.8|39854.8|39899|39859|39899|39859|39894.8|39854.8|1
1621591800000|2021-05-21 10:10:00|39894|39854|39889.8|39849.8|39899|39859|39889.8|39849.8|3
1621591810000|2021-05-21 10:10:10|39894|39854|39894|39854|39894|39854|39894|39854|1
1621591830000|2021-05-21 10:10:30|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591860000|2021-05-21 10:11:00|39894|39854|39889|39849|39894|39854|39884|39844|16
1621591870000|2021-05-21 10:11:10|39894|39854|39889.8|39849.8|39894|39854|39889.8|39849.8|4
1621591880000|2021-05-21 10:11:20|39898.1|39858.1|39894|39854|39899|39859|39894|39854|2
1621591910000|2021-05-21 10:11:50|39893.1|39853.1|39898.1|39858.1|39899|39859|39893.1|39853.1|4
1621591920000|2021-05-21 10:12:00|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591930000|2021-05-21 10:12:10|39894|39854|39894|39854|39894|39854|39894|39854|5
1621591940000|2021-05-21 10:12:20|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|2
1621591950000|2021-05-21 10:12:30|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591960000|2021-05-21 10:12:40|39899|39859|39899|39859|39899|39859|39898.1|39858.1|1
1621591970000|2021-05-21 10:12:50|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591980000|2021-05-21 10:13:00|39899|39859|39894|39854|39899|39859|39892.3|39852.3|1
1621592000000|2021-05-21 10:13:20|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621592010000|2021-05-21 10:13:30|39889|39849|39889|39849|39889|39849|39889|39849|3
1621592050000|2021-05-21 10:14:10|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|0
1621592070000|2021-05-21 10:14:30|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|22
1621592080000|2021-05-21 10:14:40|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|0
1621592090000|2021-05-21 10:14:50|39885.7|39845.7|39888.1|39848.1|39889.8|39849.8|39885.7|39845.7|2
1621592120000|2021-05-21 10:15:20|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|14
1621592150000|2021-05-21 10:15:50|39879|39839|39879|39839|39879|39839|39879|39839|3
1621592160000|2021-05-21 10:16:00|39874.8|39834.8|39879.8|39839.8|39884|39844|39874.8|39834.8|1
1621592170000|2021-05-21 10:16:10|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|0
1621592180000|2021-05-21 10:16:20|39879|39839|39879|39839|39879|39839|39879|39839|0
1621592220000|2021-05-21 10:17:00|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|0
1621592230000|2021-05-21 10:17:10|39879.8|39839.8|39884|39844|39884|39844|39879.8|39839.8|2
1621592250000|2021-05-21 10:17:30|39889|39849|39889|39849|39889|39849|39889|39849|8
1621592260000|2021-05-21 10:17:40|39888.1|39848.1|39889|39849|39889.8|39849.8|39888.1|39848.1|0
1621592270000|2021-05-21 10:17:50|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|0
1621592280000|2021-05-21 10:18:00|39889|39849|39894|39854|39894|39854|39889|39849|0
1621592290000|2021-05-21 10:18:10|39888.1|39848.1|39888.1|39848.1|39889|39849|39888.1|39848.1|2
1621592310000|2021-05-21 10:18:30|39884|39844|39883.1|39843.1|39888.1|39848.1|39883.1|39843.1|0
1621592320000|2021-05-21 10:18:40|39887.3|39847.3|39888.1|39848.1|39888.1|39848.1|39884|39844|0
1621592340000|2021-05-21 10:19:00|39883.1|39843.1|39888.1|39848.1|39888.1|39848.1|39883.1|39843.1|4
1621592350000|2021-05-21 10:19:10|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592380000|2021-05-21 10:19:40|39892.3|39852.3|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592430000|2021-05-21 10:20:30|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|1
1621592440000|2021-05-21 10:20:40|39892.3|39852.3|39888.1|39848.1|39892.3|39852.3|39888.1|39848.1|0
1621592510000|2021-05-21 10:21:50|||||||||4
1621592520000|2021-05-21 10:22:00|||||||||1
1621592530000|2021-05-21 10:22:10|39883.1|39843.1|39879|39839|39883.1|39843.1|39879|39839|6
1621592550000|2021-05-21 10:22:30|39879.8|39839.8|39884|39844|39884|39844|39879.8|39839.8|3
1621592560000|2021-05-21 10:22:40|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|0
1621592570000|2021-05-21 10:22:50|39884|39844|39888.1|39848.1|39888.1|39848.1|39884|39844|0
1621592580000|2021-05-21 10:23:00|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592600000|2021-05-21 10:23:20|39894|39854|39894|39854|39894|39854|39894|39854|3
1621592610000|2021-05-21 10:23:30|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39894|39854|3
1621592620000|2021-05-21 10:23:40|39902.3|39862.3|39894|39854|39903.1|39863.1|39894|39854|0
1621592630000|2021-05-21 10:23:50|39892.3|39852.3|39898.1|39858.1|39898.1|39858.1|39892.3|39852.3|1
1621592640000|2021-05-21 10:24:00|39902.3|39862.3|39899|39859|39902.3|39862.3|39898.1|39858.1|3
1621592650000|2021-05-21 10:24:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621592660000|2021-05-21 10:24:20|39912.3|39872.3|39912.3|39872.3|39912.3|39872.3|39912.3|39872.3|36
1621592670000|2021-05-21 10:24:30|39913.1|39873.1|39914|39874|39918.1|39878.1|39912.3|39872.3|8
1621592680000|2021-05-21 10:24:40|39913.1|39873.1|39923.1|39883.1|39923.1|39883.1|39913.1|39873.1|1
1621592690000|2021-05-21 10:24:50|39922.3|39882.3|39914|39874|39922.3|39882.3|39914|39874|1
1621592700000|2021-05-21 10:25:00|39921.4|39881.4|39922.3|39882.3|39922.3|39882.3|39921.4|39881.4|15
1621592720000|2021-05-21 10:25:20|||||||||13
1621592730000|2021-05-21 10:25:30|39923.1|39883.1|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|1
1621592740000|2021-05-21 10:25:40|39927.3|39887.3|39928.1|39888.1|39928.1|39888.1|39927.3|39887.3|0
1621592760000|2021-05-21 10:26:00|39924|39884|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|9
1621592770000|2021-05-21 10:26:10|39923.1|39883.1|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|5
1621592780000|2021-05-21 10:26:20|39932.3|39892.3|39923.1|39883.1|39932.3|39892.3|39923.1|39883.1|7
1621592790000|2021-05-21 10:26:30|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|1
1621592800000|2021-05-21 10:26:40|39926.4|39886.4|39922.3|39882.3|39926.4|39886.4|39922.3|39882.3|0
1621592810000|2021-05-21 10:26:50|39923.1|39883.1|39933.1|39893.1|39933.1|39893.1|39923.1|39883.1|2
1621592820000|2021-05-21 10:27:00|39928.1|39888.1|39927.3|39887.3|39928.1|39888.1|39922.3|39882.3|7
1621592830000|2021-05-21 10:27:10|39926.4|39886.4|39928.1|39888.1|39928.1|39888.1|39926.4|39886.4|11
1621592840000|2021-05-21 10:27:20|39927.3|39887.3|39928.1|39888.1|39928.1|39888.1|39927.3|39887.3|1
1621592870000|2021-05-21 10:27:50|39927.3|39887.3|39927.3|39887.3|39927.3|39887.3|39927.3|39887.3|0
1621592880000|2021-05-21 10:28:00|39928.1|39888.1|39928.1|39888.1|39932.3|39892.3|39927.3|39887.3|2
1621592890000|2021-05-21 10:28:10|39927.3|39887.3|39927.3|39887.3|39932.3|39892.3|39927.3|39887.3|5
1621592900000|2021-05-21 10:28:20|39923.1|39883.1|39923.1|39883.1|39928.1|39888.1|39923.1|39883.1|1
1621592910000|2021-05-21 10:28:30|||||||||5
1621592920000|2021-05-21 10:28:40|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|0
1621592940000|2021-05-21 10:29:00|39927.3|39887.3|39927.3|39887.3|39928.1|39888.1|39927.3|39887.3|2
1621592950000|2021-05-21 10:29:10|39926.4|39886.4|39927.3|39887.3|39927.3|39887.3|39926.4|39886.4|5
1621592960000|2021-05-21 10:29:20|39923.1|39883.1|39923.1|39883.1|39927.3|39887.3|39922.3|39882.3|0
1621592970000|2021-05-21 10:29:30|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|0
1621592990000|2021-05-21 10:29:50|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|1
1621593030000|2021-05-21 10:30:30|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|2
1621593040000|2021-05-21 10:30:40|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|0
1621593050000|2021-05-21 10:30:50|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|1
1621593060000|2021-05-21 10:31:00|39928.1|39888.1|39927.3|39887.3|39928.1|39888.1|39927.3|39887.3|0
1621593100000|2021-05-21 10:31:40|39923.1|39883.1|39923.1|39883.1|39923.1|39883.1|39923.1|39883.1|0
1621593110000|2021-05-21 10:31:50|||||||||1
1621593130000|2021-05-21 10:32:10|39921.4|39881.4|39921.4|39881.4|39921.4|39881.4|39921.4|39881.4|11
1621593140000|2021-05-21 10:32:20|39913.1|39873.1|39902.3|39862.3|39913.1|39873.1|39902.3|39862.3|34
1621593170000|2021-05-21 10:32:50|39901.4|39861.4|39903.1|39863.1|39903.1|39863.1|39901.4|39861.4|0
1621593180000|2021-05-21 10:33:00|39901.4|39861.4|39896.4|39856.4|39901.4|39861.4|39896.4|39856.4|1
1621593190000|2021-05-21 10:33:10|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|6
1621593200000|2021-05-21 10:33:20|||||||||8
1621593210000|2021-05-21 10:33:30|||||||||6
1621593220000|2021-05-21 10:33:40|||||||||2
1621593330000|2021-05-21 10:35:30|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|0
1621593360000|2021-05-21 10:36:00|39888.1|39848.1|39883.9|39843.9|39888.1|39848.1|39883.9|39843.9|3
1621593380000|2021-05-21 10:36:20|||||||||1
1621593410000|2021-05-21 10:36:50|39879.8|39839.8|39878.9|39838.9|39879.8|39839.8|39874.8|39834.8|4
1621593420000|2021-05-21 10:37:00|39883.1|39843.1|39878.9|39838.9|39883.1|39843.1|39878.9|39838.9|2
1621593430000|2021-05-21 10:37:10|39873.1|39833.1|39870.6|39830.6|39874.8|39834.8|39868.9|39828.9|12
1621593440000|2021-05-21 10:37:20|39873.1|39833.1|39869.8|39829.8|39873.9|39833.9|39869.8|39829.8|3
1621593450000|2021-05-21 10:37:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|0
1621593460000|2021-05-21 10:37:40|39873.1|39833.1|39864.8|39824.8|39873.1|39833.1|39864.8|39824.8|8
1621593470000|2021-05-21 10:37:50|||||||||5
1621593480000|2021-05-21 10:38:00|||||||||4
1621593500000|2021-05-21 10:38:20|||||||||5
1621593510000|2021-05-21 10:38:30|||||||||48
1621593540000|2021-05-21 10:39:00|||||||||2
1621593560000|2021-05-21 10:39:20|||||||||37
1621593600000|2021-05-21 10:40:00|||||||||6
1621593620000|2021-05-21 10:40:20|||||||||1
1621593630000|2021-05-21 10:40:30|||||||||1
1621593650000|2021-05-21 10:40:50|||||||||3
1621593660000|2021-05-21 10:41:00|||||||||1
1621593680000|2021-05-21 10:41:20|||||||||3
1621593690000|2021-05-21 10:41:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|1
1621593710000|2021-05-21 10:41:50|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593720000|2021-05-21 10:42:00|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|2
1621593730000|2021-05-21 10:42:10|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|7
1621593780000|2021-05-21 10:43:00|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593800000|2021-05-21 10:43:20|||||||||1
1621593810000|2021-05-21 10:43:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|2
1621593820000|2021-05-21 10:43:40|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593830000|2021-05-21 10:43:50|39863.1|39823.1|39868.9|39828.9|39868.9|39828.9|39863.1|39823.1|5
1621593840000|2021-05-21 10:44:00|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|1
1621593860000|2021-05-21 10:44:20|39863.1|39823.1|39863.1|39823.1|39863.1|39823.1|39863.1|39823.1|0
1621593890000|2021-05-21 10:44:50|39868.9|39828.9|39863.1|39823.1|39868.9|39828.9|39863.1|39823.1|6
1621593900000|2021-05-21 10:45:00|39868.9|39828.9|39868.9|39828.9|39873.1|39833.1|39864.8|39824.8|7
1621593910000|2021-05-21 10:45:10|||||||||2
1621593920000|2021-05-21 10:45:20|||||||||11
1621593930000|2021-05-21 10:45:30|||||||||1
1621593940000|2021-05-21 10:45:40|||||||||2
1621593960000|2021-05-21 10:46:00|39873.1|39833.1|39864.8|39824.8|39873.1|39833.1|39864.8|39824.8|5
1621593980000|2021-05-21 10:46:20|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|3
1621594000000|2021-05-21 10:46:40|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|6
1621594020000|2021-05-21 10:47:00|39868.1|39828.1|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|2
1621594030000|2021-05-21 10:47:10|39863.9|39823.9|39864.8|39824.8|39864.8|39824.8|39863.9|39823.9|0
1621594050000|2021-05-21 10:47:30|||||||||3
1621594110000|2021-05-21 10:48:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|16
1621594120000|2021-05-21 10:48:40|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|2
1621594150000|2021-05-21 10:49:10|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|2
1621594180000|2021-05-21 10:49:40|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|0
1621594190000|2021-05-21 10:49:50|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594200000|2021-05-21 10:50:00|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621594210000|2021-05-21 10:50:10|||||||||1
1621594240000|2021-05-21 10:50:40|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|0
1621594250000|2021-05-21 10:50:50|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|1
1621594260000|2021-05-21 10:51:00|39873.1|39833.1|39868.9|39828.9|39873.9|39833.9|39868.9|39828.9|5
1621594270000|2021-05-21 10:51:10|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594280000|2021-05-21 10:51:20|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|9
1621594290000|2021-05-21 10:51:30|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621594390000|2021-05-21 10:53:10|39868.9|39828.9|39868.9|39828.9|39873.1|39833.1|39868.9|39828.9|28
1621594400000|2021-05-21 10:53:20|39869.8|39829.8|39868.9|39828.9|39869.8|39829.8|39868.9|39828.9|0
1621594450000|2021-05-21 10:54:10|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594490000|2021-05-21 10:54:50|||||||||1
1621594500000|2021-05-21 10:55:00|39873.1|39833.1|39868.9|39828.9|39873.1|39833.1|39868.9|39828.9|8
1621594510000|2021-05-21 10:55:10|39883.9|39843.9|39883.9|39843.9|39883.9|39843.9|39883.9|39843.9|9
1621594540000|2021-05-21 10:55:40|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|16
1621594560000|2021-05-21 10:56:00|39898.9|39858.9|39903.9|39863.9|39903.9|39863.9|39898.1|39858.1|1
1621594580000|2021-05-21 10:56:20|39908.1|39868.1|39908.9|39868.9|39909.8|39869.8|39908.1|39868.1|6
1621594590000|2021-05-21 10:56:30|39908.1|39868.1|39908.9|39868.9|39913.9|39873.9|39908.1|39868.1|0
1621594610000|2021-05-21 10:56:50|39913.1|39873.1|39908.9|39868.9|39913.1|39873.1|39908.9|39868.9|0
1621594620000|2021-05-21 10:57:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39908.1|39868.1|0
1621594630000|2021-05-21 10:57:10|39908.9|39868.9|39913.9|39873.9|39913.9|39873.9|39908.9|39868.9|1
1621594640000|2021-05-21 10:57:20|39918.1|39878.1|39918.9|39878.9|39918.9|39878.9|39918.1|39878.1|0
1621594650000|2021-05-21 10:57:30|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|0
1621594660000|2021-05-21 10:57:40|39918.9|39878.9|39918.1|39878.1|39923.9|39883.9|39918.1|39878.1|8
1621594680000|2021-05-21 10:58:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|0
1621594690000|2021-05-21 10:58:10|39914.8|39874.8|39913.9|39873.9|39918.9|39878.9|39913.9|39873.9|3
1621594700000|2021-05-21 10:58:20|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|1
1621594790000|2021-05-21 10:59:50|39908.1|39868.1|39908.1|39868.1|39908.1|39868.1|39903.9|39863.9|11
1621594800000|2021-05-21 11:00:00|39912.2|39872.2|39908.1|39868.1|39913.9|39873.9|39908.1|39868.1|4
1621594810000|2021-05-21 11:00:10|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|2
1621594820000|2021-05-21 11:00:20|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|17
1621594830000|2021-05-21 11:00:30|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|5
1621594840000|2021-05-21 11:00:40|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|1
1621594860000|2021-05-21 11:01:00|39894.8|39854.8|39899.8|39859.8|39903.9|39863.9|39894.8|39854.8|2
1621594870000|2021-05-21 11:01:10|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|0
1621594890000|2021-05-21 11:01:30|39894.8|39854.8|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|1
1621594910000|2021-05-21 11:01:50|39903.9|39863.9|39899.8|39859.8|39903.9|39863.9|39899.8|39859.8|1
1621594930000|2021-05-21 11:02:10|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|0
1621594970000|2021-05-21 11:02:50|||||||||2
1621594980000|2021-05-21 11:03:00|39898.9|39858.9|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|4
1621594990000|2021-05-21 11:03:10|39903.9|39863.9|39899.8|39859.8|39903.9|39863.9|39899.8|39859.8|0
1621595000000|2021-05-21 11:03:20|39898.9|39858.9|39893.9|39853.9|39898.9|39858.9|39893.9|39853.9|2
1621595040000|2021-05-21 11:04:00|39898.9|39858.9|39898.1|39858.1|39898.9|39858.9|39898.1|39858.1|2
1621595050000|2021-05-21 11:04:10|39898.9|39858.9|39898.1|39858.1|39898.9|39858.9|39898.1|39858.1|5
1621595070000|2021-05-21 11:04:30|39893.9|39853.9|39893.1|39853.1|39893.9|39853.9|39893.1|39853.1|4
1621595080000|2021-05-21 11:04:40|||||||||1
1621595090000|2021-05-21 11:04:50|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|1
1621595110000|2021-05-21 11:05:10|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|1
1621595120000|2021-05-21 11:05:20|39895.6|39855.6|39894.8|39854.8|39903.9|39863.9|39894.8|39854.8|5
1621595130000|2021-05-21 11:05:30|39893.9|39853.9|39899.8|39859.8|39899.8|39859.8|39893.1|39853.1|10
1621595140000|2021-05-21 11:05:40|||||||||4
1621595150000|2021-05-21 11:05:50|39893.9|39853.9|39893.9|39853.9|39893.9|39853.9|39893.9|39853.9|0
1621595160000|2021-05-21 11:06:00|39898.9|39858.9|39889.8|39849.8|39899.8|39859.8|39889.8|39849.8|1
1621595170000|2021-05-21 11:06:10|39893.9|39853.9|39894.8|39854.8|39894.8|39854.8|39893.9|39853.9|0
1621595190000|2021-05-21 11:06:30|39893.9|39853.9|39894.8|39854.8|39894.8|39854.8|39893.9|39853.9|4
1621595200000|2021-05-21 11:06:40|39893.9|39853.9|39878.1|39838.1|39894.8|39854.8|39874.8|39834.8|12
1621595210000|2021-05-21 11:06:50|39873.9|39833.9|39878.1|39838.1|39878.1|39838.1|39873.9|39833.9|2
1621595220000|2021-05-21 11:07:00|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|4
1621595230000|2021-05-21 11:07:10|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|6
1621595260000|2021-05-21 11:07:40|39883.1|39843.1|39878.1|39838.1|39883.9|39843.9|39878.1|39838.1|0
1621595280000|2021-05-21 11:08:00|39868.9|39828.9|39873.9|39833.9|39873.9|39833.9|39868.9|39828.9|11
1621595290000|2021-05-21 11:08:10|39878.9|39838.9|39878.1|39838.1|39878.9|39838.9|39878.1|39838.1|1
1621595320000|2021-05-21 11:08:40|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|3
1621595330000|2021-05-21 11:08:50|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|1
1621595340000|2021-05-21 11:09:00|39869.8|39829.8|39869.8|39829.8|39873.9|39833.9|39869.8|39829.8|2
1621595350000|2021-05-21 11:09:10|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621595380000|2021-05-21 11:09:40|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|57
1621595390000|2021-05-21 11:09:50|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|1
1621595400000|2021-05-21 11:10:00|39848.1|39808.1|39853.9|39813.9|39853.9|39813.9|39848.1|39808.1|1
1621595410000|2021-05-21 11:10:10|||||||||11
1621595420000|2021-05-21 11:10:20|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|39848.1|39808.1|2
1621595440000|2021-05-21 11:10:40|39848.1|39808.1|39848.9|39808.9|39848.9|39808.9|39848.1|39808.1|0
1621595450000|2021-05-21 11:10:50|39849.8|39809.8|39848.9|39808.9|39849.8|39809.8|39848.9|39808.9|31
1621595460000|2021-05-21 11:11:00|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|4
1621595490000|2021-05-21 11:11:30|39859.8|39819.8|39858.9|39818.9|39859.8|39819.8|39858.1|39818.1|1
1621595500000|2021-05-21 11:11:40|39858.1|39818.1|39858.1|39818.1|39863.9|39823.9|39858.1|39818.1|5
1621595520000|2021-05-21 11:12:00|39853.9|39813.9|39853.9|39813.9|39863.1|39823.1|39853.9|39813.9|12
1621595530000|2021-05-21 11:12:10|39858.9|39818.9|39858.1|39818.1|39858.9|39818.9|39853.9|39813.9|4
1621595560000|2021-05-21 11:12:40|39858.9|39818.9|39858.1|39818.1|39858.9|39818.9|39853.9|39813.9|0
1621595570000|2021-05-21 11:12:50|39858.9|39818.9|39853.9|39813.9|39863.9|39823.9|39853.9|39813.9|0
1621595580000|2021-05-21 11:13:00|39862.2|39822.2|39858.9|39818.9|39862.2|39822.2|39858.1|39818.1|1
1621595590000|2021-05-21 11:13:10|39863.1|39823.1|39854.8|39814.8|39863.1|39823.1|39854.8|39814.8|2
1621595600000|2021-05-21 11:13:20|39853.9|39813.9|39849.8|39809.8|39853.9|39813.9|39848.9|39808.9|1
1621595610000|2021-05-21 11:13:30|39843.9|39803.9|39853.9|39813.9|39853.9|39813.9|39843.9|39803.9|4
1621595620000|2021-05-21 11:13:40|39849.8|39809.8|39849.8|39809.8|39853.9|39813.9|39849.8|39809.8|0
1621595630000|2021-05-21 11:13:50|39853.9|39813.9|39848.9|39808.9|39853.9|39813.9|39848.9|39808.9|0
1621595640000|2021-05-21 11:14:00|39848.1|39808.1|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|1
1621595650000|2021-05-21 11:14:10|39848.1|39808.1|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|1
1621595660000|2021-05-21 11:14:20|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|0
1621595670000|2021-05-21 11:14:30|39848.9|39808.9|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|0
1621595680000|2021-05-21 11:14:40|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|2
1621595690000|2021-05-21 11:14:50|39853.9|39813.9|39849.8|39809.8|39859.8|39819.8|39849.8|39809.8|4
1621595710000|2021-05-21 11:15:10|39853.9|39813.9|39849.8|39809.8|39853.9|39813.9|39849.8|39809.8|2
1621595760000|2021-05-21 11:16:00|39853.9|39813.9|39858.9|39818.9|39859.8|39819.8|39853.9|39813.9|3
1621595770000|2021-05-21 11:16:10|39853.9|39813.9|39853.1|39813.1|39853.9|39813.9|39853.1|39813.1|0
1621595780000|2021-05-21 11:16:20|39857.2|39817.2|39863.1|39823.1|39863.1|39823.1|39857.2|39817.2|1
1621595790000|2021-05-21 11:16:30|39858.9|39818.9|39872.2|39832.2|39873.1|39833.1|39858.9|39818.9|15
1621595810000|2021-05-21 11:16:50|||||||||3
1621595820000|2021-05-21 11:17:00|||||||||2
1621595840000|2021-05-21 11:17:20|39873.1|39833.1|39873.1|39833.1|39873.1|39833.1|39873.1|39833.1|0
1621595850000|2021-05-21 11:17:30|39862.2|39822.2|39863.1|39823.1|39863.1|39823.1|39862.2|39822.2|9
1621595860000|2021-05-21 11:17:40|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|0
1621595900000|2021-05-21 11:18:20|39863.1|39823.1|39862.2|39822.2|39863.1|39823.1|39862.2|39822.2|0
1621595920000|2021-05-21 11:18:40|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|9
1621595930000|2021-05-21 11:18:50|39863.1|39823.1|39868.1|39828.1|39868.1|39828.1|39863.1|39823.1|1
1621595940000|2021-05-21 11:19:00|||||||||1
1621595950000|2021-05-21 11:19:10|39867.2|39827.2|39863.1|39823.1|39868.1|39828.1|39863.1|39823.1|1
1621595960000|2021-05-21 11:19:20|39863.9|39823.9|39863.1|39823.1|39863.9|39823.9|39863.1|39823.1|1
1621595970000|2021-05-21 11:19:30|39867.2|39827.2|39868.1|39828.1|39868.1|39828.1|39867.2|39827.2|1
1621595980000|2021-05-21 11:19:40|39867.2|39827.2|39862.2|39822.2|39872.2|39832.2|39862.2|39822.2|2
1621595990000|2021-05-21 11:19:50|39867.2|39827.2|39878.1|39838.1|39883.9|39843.9|39867.2|39827.2|4
1621596000000|2021-05-21 11:20:00|39873.9|39833.9|39868.1|39828.1|39873.9|39833.9|39868.1|39828.1|5
1621596010000|2021-05-21 11:20:10|39863.1|39823.1|39858.9|39818.9|39863.1|39823.1|39853.9|39813.9|4
1621596040000|2021-05-21 11:20:40|39863.1|39823.1|39858.9|39818.9|39863.1|39823.1|39858.9|39818.9|1
1621596060000|2021-05-21 11:21:00|39858|39818|39848.9|39808.9|39858|39818|39848|39808|3
1621596080000|2021-05-21 11:21:20|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|0
1621596090000|2021-05-21 11:21:30|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|1
1621596100000|2021-05-21 11:21:40|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|0
1621596110000|2021-05-21 11:21:50|39871.3|39831.3|39868.9|39828.9|39871.3|39831.3|39863|39823|33
1621596120000|2021-05-21 11:22:00|39873|39833|39878|39838|39878|39838|39873|39833|5
1621596130000|2021-05-21 11:22:10|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|0
1621596140000|2021-05-21 11:22:20|39878.9|39838.9|39878|39838|39878.9|39838.9|39878|39838|2
1621596150000|2021-05-21 11:22:30|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|0
1621596160000|2021-05-21 11:22:40|39878|39838|39878|39838|39878|39838|39878|39838|0
1621596180000|2021-05-21 11:23:00|39878.9|39838.9|39878|39838|39878.9|39838.9|39878|39838|1
1621596190000|2021-05-21 11:23:10|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596200000|2021-05-21 11:23:20|39878|39838|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596210000|2021-05-21 11:23:30|39883|39843|39878|39838|39883|39843|39873.9|39833.9|0
1621596240000|2021-05-21 11:24:00|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596250000|2021-05-21 11:24:10|39879.8|39839.8|39878.9|39838.9|39879.8|39839.8|39877.2|39837.2|0
1621596260000|2021-05-21 11:24:20|39878|39838|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596270000|2021-05-21 11:24:30|39883|39843|39883|39843|39883|39843|39883|39843|5
1621596280000|2021-05-21 11:24:40|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596300000|2021-05-21 11:25:00|39883|39843|39878|39838|39883.9|39843.9|39878|39838|1
1621596330000|2021-05-21 11:25:30|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596340000|2021-05-21 11:25:40|39883|39843|39883|39843|39883|39843|39883|39843|9
1621596350000|2021-05-21 11:25:50|39883.9|39843.9|39888.9|39848.9|39893.9|39853.9|39883.9|39843.9|2
1621596360000|2021-05-21 11:26:00|39888|39848|39888|39848|39893|39853|39888|39848|0
1621596370000|2021-05-21 11:26:10|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|0
1621596390000|2021-05-21 11:26:30|39884.8|39844.8|39888|39848|39888|39848|39884.8|39844.8|1
1621596410000|2021-05-21 11:26:50|39883.9|39843.9|39883|39843|39883.9|39843.9|39883|39843|0
1621596420000|2021-05-21 11:27:00|39888|39848|39888|39848|39888|39848|39888|39848|0
1621596440000|2021-05-21 11:27:20|39888.9|39848.9|39883|39843|39888.9|39848.9|39883|39843|0
1621596460000|2021-05-21 11:27:40|39888|39848|39888|39848|39888|39848|39888|39848|0
1621596470000|2021-05-21 11:27:50|39888.9|39848.9|39888.9|39848.9|39893|39853|39888.9|39848.9|0
1621596480000|2021-05-21 11:28:00|39893|39853|39893|39853|39893|39853|39888|39848|2
1621596490000|2021-05-21 11:28:10|39888.9|39848.9|39887.2|39847.2|39888.9|39848.9|39887.2|39847.2|0
1621596500000|2021-05-21 11:28:20|39888|39848|39898.9|39858.9|39898.9|39858.9|39888|39848|1
1621596510000|2021-05-21 11:28:30|39898|39858|39897.2|39857.2|39898|39858|39893|39853|0
1621596520000|2021-05-21 11:28:40|39898.9|39858.9|39903|39863|39903|39863|39897.2|39857.2|0
1621596530000|2021-05-21 11:28:50|39908|39868|39912.2|39872.2|39912.2|39872.2|39908|39868|147
1621596540000|2021-05-21 11:29:00|39908|39868|39903|39863|39908|39868|39903|39863|2
1621596550000|2021-05-21 11:29:10|39912.2|39872.2|39901.3|39861.3|39912.2|39872.2|39901.3|39861.3|2
1621596560000|2021-05-21 11:29:20|39902.2|39862.2|39898|39858|39902.2|39862.2|39898|39858|1
1621596570000|2021-05-21 11:29:30|39897.2|39857.2|39892.2|39852.2|39897.2|39857.2|39892.2|39852.2|0
1621596580000|2021-05-21 11:29:40|39888|39848|39892.2|39852.2|39892.2|39852.2|39888|39848|0
1621596590000|2021-05-21 11:29:50|39888|39848|39892.2|39852.2|39892.2|39852.2|39888|39848|0
1621596600000|2021-05-21 11:30:00|39888|39848|39888|39848|39888|39848|39888|39848|1
1621596610000|2021-05-21 11:30:10|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|1
1621596630000|2021-05-21 11:30:30|39893|39853|39908|39868|39908.9|39868.9|39893|39853|14
1621596640000|2021-05-21 11:30:40|39908.9|39868.9|39908|39868|39908.9|39868.9|39908|39868|0
1621596650000|2021-05-21 11:30:50|39908.9|39868.9|39913|39873|39913|39873|39908.9|39868.9|0
1621596660000|2021-05-21 11:31:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39908.9|39868.9|5
1621596680000|2021-05-21 11:31:20|39913|39873|39908.9|39868.9|39913|39873|39908.9|39868.9|0
1621596710000|2021-05-21 11:31:50|39913|39873|39908.9|39868.9|39913|39873|39908.9|39868.9|0
1621596720000|2021-05-21 11:32:00|39913|39873|39913|39873|39913|39873|39913|39873|0
1621596730000|2021-05-21 11:32:10|39908.9|39868.9|39923.9|39883.9|39923.9|39883.9|39908.9|39868.9|4
1621596740000|2021-05-21 11:32:20|39928|39888|39928.9|39888.9|39933.9|39893.9|39928|39888|1
1621596750000|2021-05-21 11:32:30|39929.7|39889.7|39928.9|39888.9|39932.2|39892.2|39928|39888|0
1621596760000|2021-05-21 11:32:40|39923.9|39883.9|39918.9|39878.9|39923.9|39883.9|39918.9|39878.9|0
1621596770000|2021-05-21 11:32:50|39919.7|39879.7|39919.7|39879.7|39919.7|39879.7|39918.9|39878.9|0
1621596780000|2021-05-21 11:33:00|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|0
1621596800000|2021-05-21 11:33:20|39919.7|39879.7|39919.7|39879.7|39923.9|39883.9|39919.7|39879.7|1
1621596830000|2021-05-21 11:33:50|||||||||1
1621596840000|2021-05-21 11:34:00|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|39919.7|39879.7|0
1621596860000|2021-05-21 11:34:20|39919.7|39879.7|39933|39893|39933|39893|39919.7|39879.7|22
1621596870000|2021-05-21 11:34:30|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|0
1621596880000|2021-05-21 11:34:40|39933|39893|39928.9|39888.9|39933|39893|39928.9|39888.9|0
1621596890000|2021-05-21 11:34:50|39923.9|39883.9|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|1
1621596900000|2021-05-21 11:35:00|39918|39878|39917.2|39877.2|39922.2|39882.2|39917.2|39877.2|2
1621596910000|2021-05-21 11:35:10|39918|39878|39918|39878|39918|39878|39918|39878|0
1621596920000|2021-05-21 11:35:20|39917.2|39877.2|39913|39873|39926.3|39886.3|39913|39873|0
1621596940000|2021-05-21 11:35:40|39913.9|39873.9|39926.3|39886.3|39927.2|39887.2|39913.9|39873.9|6
1621596960000|2021-05-21 11:36:00|39928.9|39888.9|39918|39878|39928.9|39888.9|39918|39878|3
1621596970000|2021-05-21 11:36:10|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|0
1621596990000|2021-05-21 11:36:30|39918|39878|39922.2|39882.2|39922.2|39882.2|39918|39878|0
1621597000000|2021-05-21 11:36:40|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1621597010000|2021-05-21 11:36:50|39922.2|39882.2|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|1
1621597020000|2021-05-21 11:37:00|39922.2|39882.2|39917.2|39877.2|39922.2|39882.2|39917.2|39877.2|2
1621597030000|2021-05-21 11:37:10|39921.3|39881.3|39922.2|39882.2|39922.2|39882.2|39921.3|39881.3|0
1621597040000|2021-05-21 11:37:20|39926.3|39886.3|39922.2|39882.2|39931.3|39891.3|39922.2|39882.2|1
1621597060000|2021-05-21 11:37:40|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1621597070000|2021-05-21 11:37:50|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|0
1621597080000|2021-05-21 11:38:00|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|1
1621597090000|2021-05-21 11:38:10|39931.3|39891.3|39927.2|39887.2|39931.3|39891.3|39927.2|39887.2|0
1621597100000|2021-05-21 11:38:20|39922.2|39882.2|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|0
1621597150000|2021-05-21 11:39:10|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|2
1621597160000|2021-05-21 11:39:20|39931.3|39891.3|39927.2|39887.2|39931.3|39891.3|39927.2|39887.2|0
1621597170000|2021-05-21 11:39:30|39923|39883|39927.2|39887.2|39927.2|39887.2|39923|39883|1
1621597180000|2021-05-21 11:39:40|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|0
1621597190000|2021-05-21 11:39:50|39927.2|39887.2|39931.3|39891.3|39931.3|39891.3|39926.3|39886.3|1
1621597200000|2021-05-21 11:40:00|39937.2|39897.2|39932.2|39892.2|39938|39898|39932.2|39892.2|2
1621597210000|2021-05-21 11:40:10|39927.2|39887.2|39928|39888|39928|39888|39927.2|39887.2|0
1621597230000|2021-05-21 11:40:30|39932.2|39892.2|39937.2|39897.2|39942.2|39902.2|39932.2|39892.2|9
1621597240000|2021-05-21 11:40:40|39936.3|39896.3|39936.3|39896.3|39937.2|39897.2|39936.3|39896.3|1
1621597250000|2021-05-21 11:40:50|39943|39903|39932.2|39892.2|39943|39903|39932.2|39892.2|1
1621597260000|2021-05-21 11:41:00|39927.2|39887.2|39918|39878|39927.2|39887.2|39918|39878|2
1621597280000|2021-05-21 11:41:20|||||||||1
1621597290000|2021-05-21 11:41:30|39923|39883|39927.2|39887.2|39927.2|39887.2|39923|39883|1
1621597300000|2021-05-21 11:41:40|39923|39883|39923|39883|39923|39883|39923|39883|0
1621597310000|2021-05-21 11:41:50|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|1
1621597320000|2021-05-21 11:42:00|39923|39883|39916.3|39876.3|39923|39883|39916.3|39876.3|3
1621597330000|2021-05-21 11:42:10|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|0
1621597340000|2021-05-21 11:42:20|39908|39868|39908|39868|39908|39868|39908|39868|0
1621597370000|2021-05-21 11:42:50|39912.2|39872.2|39907.2|39867.2|39913|39873|39907.2|39867.2|0
1621597380000|2021-05-21 11:43:00|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|1
1621597410000|2021-05-21 11:43:30|39925.5|39885.5|39927.2|39887.2|39927.2|39887.2|39923|39883|16
1621597420000|2021-05-21 11:43:40|39931.3|39891.3|39923|39883|39931.3|39891.3|39923|39883|1
1621597430000|2021-05-21 11:43:50|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|1
1621597440000|2021-05-21 11:44:00|39913|39873|39917.2|39877.2|39917.2|39877.2|39913|39873|0
1621597450000|2021-05-21 11:44:10|39923|39883|39923|39883|39923|39883|39923|39883|0
1621597460000|2021-05-21 11:44:20|39927.2|39887.2|39918|39878|39927.2|39887.2|39918|39878|1
1621597500000|2021-05-21 11:45:00|39918.9|39878.9|39918|39878|39923|39883|39918|39878|0
1621597510000|2021-05-21 11:45:10|39913.9|39873.9|39917.2|39877.2|39917.2|39877.2|39913.9|39873.9|1
1621597520000|2021-05-21 11:45:20|39913|39873|39913|39873|39913|39873|39913|39873|0
1621597600000|2021-05-21 11:46:40|39908|39868|39908|39868|39908|39868|39908|39868|1
1621597620000|2021-05-21 11:47:00|39903.9|39863.9|39903|39863|39903.9|39863.9|39903|39863|0
1621597650000|2021-05-21 11:47:30|39898|39858|39903|39863|39903|39863|39898|39858|11
1621597660000|2021-05-21 11:47:40|39902.2|39862.2|39897.2|39857.2|39902.2|39862.2|39897.2|39857.2|12
1621597670000|2021-05-21 11:47:50|39903|39863|39898.9|39858.9|39903|39863|39897.2|39857.2|1
1621597680000|2021-05-21 11:48:00|39898|39858|39903|39863|39903|39863|39898|39858|0
1621597690000|2021-05-21 11:48:10|39902.2|39862.2|39903|39863|39903|39863|39902.2|39862.2|0
1621597710000|2021-05-21 11:48:30|39902.2|39862.2|39902.2|39862.2|39902.2|39862.2|39902.2|39862.2|0
1621597760000|2021-05-21 11:49:20|||||||||1
1621597770000|2021-05-21 11:49:30|39897.2|39857.2|39897.2|39857.2|39897.2|39857.2|39897.2|39857.2|1
1621597780000|2021-05-21 11:49:40|39893|39853|39888.9|39848.9|39893|39853|39888.9|39848.9|1
1621597790000|2021-05-21 11:49:50|39893|39853|39903|39863|39903|39863|39893|39853|2
1621597810000|2021-05-21 11:50:10|39907.2|39867.2|39907.2|39867.2|39907.2|39867.2|39907.2|39867.2|6
1621597850000|2021-05-21 11:50:50|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|0
1621597860000|2021-05-21 11:51:00|39903|39863|39907.2|39867.2|39907.2|39867.2|39903|39863|0
1621597880000|2021-05-21 11:51:20|39903|39863|39897.2|39857.2|39903|39863|39897.2|39857.2|0
1621597890000|2021-05-21 11:51:30|39893|39853|39897.2|39857.2|39897.2|39857.2|39893|39853|0
1621597900000|2021-05-21 11:51:40|39902.2|39862.2|39897.2|39857.2|39902.2|39862.2|39897.2|39857.2|0
1621597910000|2021-05-21 11:51:50|39898|39858|39897.2|39857.2|39898|39858|39893|39853|0
1621597920000|2021-05-21 11:52:00|39901.3|39861.3|39897.2|39857.2|39901.3|39861.3|39893|39853|1
1621597940000|2021-05-21 11:52:20|39901.3|39861.3|39902.2|39862.2|39902.2|39862.2|39901.3|39861.3|0
1621597960000|2021-05-21 11:52:40|39903|39863|39903|39863|39903|39863|39903|39863|0
1621597970000|2021-05-21 11:52:50|39907.2|39867.2|39913|39873|39913|39873|39907.2|39867.2|3
1621598010000|2021-05-21 11:53:30|39917.2|39877.2|39923|39883|39923|39883|39917.2|39877.2|1
1621598040000|2021-05-21 11:54:00|39928|39888|39927.2|39887.2|39932.2|39892.2|39927.2|39887.2|3
1621598050000|2021-05-21 11:54:10|39926.3|39886.3|39927.2|39887.2|39927.2|39887.2|39926.3|39886.3|0
1621598060000|2021-05-21 11:54:20|39922.2|39882.2|39921.3|39881.3|39922.2|39882.2|39921.3|39881.3|0
1621598070000|2021-05-21 11:54:30|39916.3|39876.3|39908|39868|39916.3|39876.3|39907.2|39867.2|2
1621598080000|2021-05-21 11:54:40|39907.2|39867.2|39901.3|39861.3|39912.2|39872.2|39901.3|39861.3|4
1621598090000|2021-05-21 11:54:50|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|2
1621598100000|2021-05-21 11:55:00|39901.3|39861.3|39896.3|39856.3|39904.6|39864.6|39896.3|39856.3|8
1621598110000|2021-05-21 11:55:10|39892.2|39852.2|39896.3|39856.3|39896.3|39856.3|39892.2|39852.2|9
1621598130000|2021-05-21 11:55:30|||||||||3
1621598140000|2021-05-21 11:55:40|||||||||1
1621598150000|2021-05-21 11:55:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|2
1621598160000|2021-05-21 11:56:00|39896.3|39856.3|39891.3|39851.3|39896.3|39856.3|39891.3|39851.3|0
1621598210000|2021-05-21 11:56:50|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|2
1621598240000|2021-05-21 11:57:20|39890.4|39850.4|39895.4|39855.4|39895.4|39855.4|39890.4|39850.4|0
1621598260000|2021-05-21 11:57:40|39891.3|39851.3|39895.4|39855.4|39895.4|39855.4|39891.3|39851.3|0
1621598310000|2021-05-21 11:58:30|39899.6|39859.6|39899.6|39859.6|39899.6|39859.6|39899.6|39859.6|1
1621598320000|2021-05-21 11:58:40|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39890.4|39850.4|3
1621598340000|2021-05-21 11:59:00|39891.3|39851.3|39890.4|39850.4|39891.3|39851.3|39890.4|39850.4|0
1621598370000|2021-05-21 11:59:30|39881.3|39841.3|39885.4|39845.4|39885.4|39845.4|39881.3|39841.3|16
1621598380000|2021-05-21 11:59:40|39889.6|39849.6|39889.6|39849.6|39889.6|39849.6|39889.6|39849.6|0
1621598390000|2021-05-21 11:59:50|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|0
1621598400000|2021-05-21 12:00:00|39881.3|39841.3|39865.4|39825.4|39881.3|39841.3|39861.3|39821.3|2
1621598410000|2021-05-21 12:00:10|39870.4|39830.4|39866.3|39826.3|39870.4|39830.4|39866.3|39826.3|0
1621598420000|2021-05-21 12:00:20|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|0
1621598430000|2021-05-21 12:00:30|39870.4|39830.4|39865.4|39825.4|39870.4|39830.4|39864.6|39824.6|4
1621598440000|2021-05-21 12:00:40|39866.3|39826.3|39865.4|39825.4|39866.3|39826.3|39865.4|39825.4|0
1621598450000|2021-05-21 12:00:50|39861.3|39821.3|39865.4|39825.4|39865.4|39825.4|39860.4|39820.4|1
1621598460000|2021-05-21 12:01:00|39860.4|39820.4|39855.4|39815.4|39860.4|39820.4|39855.4|39815.4|2
1621598470000|2021-05-21 12:01:10|39850.4|39810.4|39846.3|39806.3|39850.4|39810.4|39846.3|39806.3|3
1621598480000|2021-05-21 12:01:20|39840.4|39800.4|39846.3|39806.3|39846.3|39806.3|39840.4|39800.4|5
1621598490000|2021-05-21 12:01:30|39845.4|39805.4|39846.3|39806.3|39850.4|39810.4|39845.4|39805.4|2
1621598500000|2021-05-21 12:01:40|39845.4|39805.4|39841.3|39801.3|39845.4|39805.4|39841.3|39801.3|0
1621598520000|2021-05-21 12:02:00|39846.3|39806.3|39851.3|39811.3|39851.3|39811.3|39846.3|39806.3|3
1621598530000|2021-05-21 12:02:10|39850.4|39810.4|39860.4|39820.4|39860.4|39820.4|39850.4|39810.4|1
1621598560000|2021-05-21 12:02:40|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|0
1621598570000|2021-05-21 12:02:50|39860.4|39820.4|39866.3|39826.3|39866.3|39826.3|39856.3|39816.3|1
1621598580000|2021-05-21 12:03:00|39870.4|39830.4|39866.3|39826.3|39870.4|39830.4|39866.3|39826.3|1
1621598590000|2021-05-21 12:03:10|39870.4|39830.4|39857.1|39817.1|39870.4|39830.4|39857.1|39817.1|23
1621598600000|2021-05-21 12:03:20|39853|39813|39857.1|39817.1|39862.1|39822.1|39852.1|39812.1|1
1621598610000|2021-05-21 12:03:30|39856.3|39816.3|39857.1|39817.1|39857.1|39817.1|39856.3|39816.3|0
1621598620000|2021-05-21 12:03:40|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|0
1621598630000|2021-05-21 12:03:50|39866.3|39826.3|39866.3|39826.3|39871.3|39831.3|39866.3|39826.3|2
1621598640000|2021-05-21 12:04:00|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1621598650000|2021-05-21 12:04:10|39863|39823|39862.1|39822.1|39863|39823|39862.1|39822.1|2
1621598670000|2021-05-21 12:04:30|39853|39813|39866.3|39826.3|39866.3|39826.3|39853|39813|6
1621598690000|2021-05-21 12:04:50|39862.1|39822.1|39853|39813|39862.1|39822.1|39852.1|39812.1|31
1621598700000|2021-05-21 12:05:00|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|14
1621598710000|2021-05-21 12:05:10|39858|39818|39853|39813|39858|39818|39853|39813|0
1621598730000|2021-05-21 12:05:30|39858|39818|39858|39818|39858|39818|39858|39818|6
1621598740000|2021-05-21 12:05:40|39853.9|39813.9|39853|39813|39853.9|39813.9|39853|39813|0
1621598750000|2021-05-21 12:05:50|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|1
1621598760000|2021-05-21 12:06:00|39846.3|39806.3|39852.1|39812.1|39852.1|39812.1|39841.3|39801.3|25
1621598770000|2021-05-21 12:06:10|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|3
1621598780000|2021-05-21 12:06:20|39843|39803|39842.1|39802.1|39847.1|39807.1|39842.1|39802.1|5
1621598790000|2021-05-21 12:06:30|39840.4|39800.4|39841.3|39801.3|39841.3|39801.3|39832.1|39792.1|20
1621598810000|2021-05-21 12:06:50|39836.3|39796.3|39832.1|39792.1|39836.3|39796.3|39832.1|39792.1|6
1621598820000|2021-05-21 12:07:00|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|9
1621598830000|2021-05-21 12:07:10|39842.1|39802.1|39851.3|39811.3|39851.3|39811.3|39842.1|39802.1|5
1621598840000|2021-05-21 12:07:20|39856.3|39816.3|39842.1|39802.1|39856.3|39816.3|39842.1|39802.1|1
1621598870000|2021-05-21 12:07:50|39856.3|39816.3|39852.1|39812.1|39856.3|39816.3|39852.1|39812.1|1
1621598880000|2021-05-21 12:08:00|39860.4|39820.4|39856.3|39816.3|39860.4|39820.4|39851.3|39811.3|8
1621598890000|2021-05-21 12:08:10|39852.1|39812.1|39852.1|39812.1|39856.3|39816.3|39852.1|39812.1|3
1621598900000|2021-05-21 12:08:20|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|0
1621598920000|2021-05-21 12:08:40|39862.1|39822.1|39866.3|39826.3|39866.3|39826.3|39862.1|39822.1|5
1621598940000|2021-05-21 12:09:00|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39871.3|39831.3|2
1621598950000|2021-05-21 12:09:10|39876.3|39836.3|39872.1|39832.1|39876.3|39836.3|39872.1|39832.1|6
1621598960000|2021-05-21 12:09:20|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39866.3|39826.3|5
1621598970000|2021-05-21 12:09:30|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|1
1621598990000|2021-05-21 12:09:50|||||||||7
1621599000000|2021-05-21 12:10:00|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|2
1621599010000|2021-05-21 12:10:10|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39871.3|39831.3|1
1621599030000|2021-05-21 12:10:30|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|2
1621599040000|2021-05-21 12:10:40|39870.4|39830.4|39871.3|39831.3|39876.3|39836.3|39870.4|39830.4|6
1621599060000|2021-05-21 12:11:00|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|3
1621599070000|2021-05-21 12:11:10|39877.1|39837.1|39871.3|39831.3|39877.1|39837.1|39871.3|39831.3|0
1621599080000|2021-05-21 12:11:20|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|39869.6|39829.6|13
1621599090000|2021-05-21 12:11:30|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|4
1621599100000|2021-05-21 12:11:40|39861.3|39821.3|39856.3|39816.3|39861.3|39821.3|39856.3|39816.3|2
1621599110000|2021-05-21 12:11:50|39861.3|39821.3|39857.1|39817.1|39861.3|39821.3|39857.1|39817.1|0
1621599120000|2021-05-21 12:12:00|39861.3|39821.3|39856.3|39816.3|39861.3|39821.3|39856.3|39816.3|5
1621599130000|2021-05-21 12:12:10|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|8
1621599140000|2021-05-21 12:12:20|39862.1|39822.1|39856.3|39816.3|39862.1|39822.1|39856.3|39816.3|0
1621599150000|2021-05-21 12:12:30|39857.1|39817.1|39861.3|39821.3|39861.3|39821.3|39857.1|39817.1|0
1621599160000|2021-05-21 12:12:40|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1621599170000|2021-05-21 12:12:50|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|3
1621599180000|2021-05-21 12:13:00|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39852.1|39812.1|2
1621599210000|2021-05-21 12:13:30|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599240000|2021-05-21 12:14:00|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599260000|2021-05-21 12:14:20|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599270000|2021-05-21 12:14:30|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|5
1621599300000|2021-05-21 12:15:00|39861.3|39821.3|39861.3|39821.3|39867.1|39827.1|39861.3|39821.3|2
1621599310000|2021-05-21 12:15:10|||||||||1
1621599320000|2021-05-21 12:15:20|39865.4|39825.4|39867.1|39827.1|39867.1|39827.1|39865.4|39825.4|0
1621599360000|2021-05-21 12:16:00|39863|39823|39861.3|39821.3|39863|39823|39861.3|39821.3|1
1621599370000|2021-05-21 12:16:10|||||||||1
1621599380000|2021-05-21 12:16:20|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|2
1621599390000|2021-05-21 12:16:30|39862.1|39822.1|39867.1|39827.1|39867.1|39827.1|39857.1|39817.1|0
1621599400000|2021-05-21 12:16:40|39863|39823|39858|39818|39863|39823|39858|39818|1
1621599410000|2021-05-21 12:16:50|39857.1|39817.1|39856.3|39816.3|39857.1|39817.1|39856.3|39816.3|0
1621599420000|2021-05-21 12:17:00|39851.3|39811.3|39851.3|39811.3|39852.1|39812.1|39851.3|39811.3|0
1621599430000|2021-05-21 12:17:10|39852.1|39812.1|39856.3|39816.3|39856.3|39816.3|39852.1|39812.1|3
1621599450000|2021-05-21 12:17:30|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|0
1621599460000|2021-05-21 12:17:40|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39851.3|39811.3|0
1621599470000|2021-05-21 12:17:50|39862.1|39822.1|39852.1|39812.1|39862.1|39822.1|39852.1|39812.1|1
1621599490000|2021-05-21 12:18:10|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|8
1621599500000|2021-05-21 12:18:20|39842.1|39802.1|39856.3|39816.3|39856.3|39816.3|39842.1|39802.1|3
1621599510000|2021-05-21 12:18:30|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|0
1621599530000|2021-05-21 12:18:50|39861.3|39821.3|39857.1|39817.1|39861.3|39821.3|39857.1|39817.1|1
1621599540000|2021-05-21 12:19:00|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|2
1621599560000|2021-05-21 12:19:20|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|2
1621599580000|2021-05-21 12:19:40|39861.3|39821.3|39861.3|39821.3|39862.1|39822.1|39861.3|39821.3|0
1621599590000|2021-05-21 12:19:50|39862.1|39822.1|39851.3|39811.3|39862.1|39822.1|39851.3|39811.3|1
1621599600000|2021-05-21 12:20:00|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|1
1621599610000|2021-05-21 12:20:10|39851.3|39811.3|39857.1|39817.1|39861.3|39821.3|39851.3|39811.3|2
1621599640000|2021-05-21 12:20:40|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|0
1621599650000|2021-05-21 12:20:50|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1621599660000|2021-05-21 12:21:00|39861.3|39821.3|39851.3|39811.3|39861.3|39821.3|39847.1|39807.1|1
1621599670000|2021-05-21 12:21:10|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|1
1621599680000|2021-05-21 12:21:20|39841.3|39801.3|39847.1|39807.1|39847.1|39807.1|39841.3|39801.3|0
1621599690000|2021-05-21 12:21:30|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|0
1621599700000|2021-05-21 12:21:40|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|0
1621599720000|2021-05-21 12:22:00|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|5
1621599730000|2021-05-21 12:22:10|39841.3|39801.3|39837.1|39797.1|39841.3|39801.3|39837.1|39797.1|1
1621599750000|2021-05-21 12:22:30|39836.3|39796.3|39831.3|39791.3|39837.1|39797.1|39831.3|39791.3|6
1621599760000|2021-05-21 12:22:40|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|0
1621599770000|2021-05-21 12:22:50|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|0
1621599780000|2021-05-21 12:23:00|39837.1|39797.1|39841.3|39801.3|39841.3|39801.3|39836.3|39796.3|2
1621599790000|2021-05-21 12:23:10|39847.1|39807.1|39841.3|39801.3|39847.1|39807.1|39841.3|39801.3|0
1621599800000|2021-05-21 12:23:20|||||||||1
1621599810000|2021-05-21 12:23:30|39840.4|39800.4|39842.1|39802.1|39842.1|39802.1|39840.4|39800.4|2
1621599820000|2021-05-21 12:23:40|39841.3|39801.3|39846.3|39806.3|39846.3|39806.3|39841.3|39801.3|1
1621599830000|2021-05-21 12:23:50|39841.3|39801.3|39841.3|39801.3|39847.1|39807.1|39841.3|39801.3|0
1621599840000|2021-05-21 12:24:00|39842.1|39802.1|39841.3|39801.3|39842.1|39802.1|39841.3|39801.3|0
1621599860000|2021-05-21 12:24:20|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|39847.1|39807.1|1
1621599870000|2021-05-21 12:24:30|39847.1|39807.1|39842.1|39802.1|39847.1|39807.1|39841.3|39801.3|6
1621599880000|2021-05-21 12:24:40|39846.3|39806.3|39836.3|39796.3|39847.1|39807.1|39832.1|39792.1|8
1621599890000|2021-05-21 12:24:50|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|1
1621599900000|2021-05-21 12:25:00|39836.3|39796.3|39837.1|39797.1|39841.3|39801.3|39836.3|39796.3|6
1621599910000|2021-05-21 12:25:10|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|4
1621599920000|2021-05-21 12:25:20|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39836.3|39796.3|0
1621599930000|2021-05-21 12:25:30|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1621599940000|2021-05-21 12:25:40|39837.1|39797.1|39836.3|39796.3|39837.1|39797.1|39835.4|39795.4|3
1621599950000|2021-05-21 12:25:50|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39836.3|39796.3|0
1621599960000|2021-05-21 12:26:00|39836.3|39796.3|39837.1|39797.1|39842.1|39802.1|39836.3|39796.3|0
1621599970000|2021-05-21 12:26:10|39841.3|39801.3|39832.1|39792.1|39841.3|39801.3|39832.1|39792.1|10
1621599980000|2021-05-21 12:26:20|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1621600000000|2021-05-21 12:26:40|39826.3|39786.3|39822.1|39782.1|39827.1|39787.1|39822.1|39782.1|4
1621600010000|2021-05-21 12:26:50|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1621600020000|2021-05-21 12:27:00|39811.3|39771.3|39797.1|39757.1|39812.1|39772.1|39791.3|39751.3|24
1621600030000|2021-05-21 12:27:10|39801.3|39761.3|39802.1|39762.1|39811.3|39771.3|39801.3|39761.3|14
1621600040000|2021-05-21 12:27:20|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1621600050000|2021-05-21 12:27:30|39800.4|39760.4|39791.3|39751.3|39800.4|39760.4|39791.3|39751.3|11
1621600060000|2021-05-21 12:27:40|39782.1|39742.1|39781.3|39741.3|39782.1|39742.1|39780.4|39740.4|24
1621600070000|2021-05-21 12:27:50|||||||||6
1621600080000|2021-05-21 12:28:00|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|8
1621600090000|2021-05-21 12:28:10|39789.5|39749.5|39795.4|39755.4|39795.4|39755.4|39789.5|39749.5|2
1621600100000|2021-05-21 12:28:20|39799.5|39759.5|39800.4|39760.4|39800.4|39760.4|39790.4|39750.4|1
1621600110000|2021-05-21 12:28:30|39796.3|39756.3|39795.4|39755.4|39796.3|39756.3|39791.3|39751.3|1
1621600120000|2021-05-21 12:28:40|39796.3|39756.3|39800.4|39760.4|39800.4|39760.4|39795.4|39755.4|1
1621600130000|2021-05-21 12:28:50|39796.3|39756.3|39795.4|39755.4|39796.3|39756.3|39791.3|39751.3|7
1621600140000|2021-05-21 12:29:00|39796.3|39756.3|39795.4|39755.4|39805.4|39765.4|39795.4|39755.4|1
1621600150000|2021-05-21 12:29:10|39790.4|39750.4|39795.4|39755.4|39795.4|39755.4|39790.4|39750.4|3
1621600180000|2021-05-21 12:29:40|39791.3|39751.3|39790.4|39750.4|39795.4|39755.4|39790.4|39750.4|0
1621600190000|2021-05-21 12:29:50|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|2
1621600200000|2021-05-21 12:30:00|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|2
1621600210000|2021-05-21 12:30:10|39789.5|39749.5|39785.4|39745.4|39790.4|39750.4|39779.5|39739.5|7
1621600220000|2021-05-21 12:30:20|||||||||1
1621600230000|2021-05-21 12:30:30|39780.4|39740.4|39785.4|39745.4|39785.4|39745.4|39780.4|39740.4|1
1621600240000|2021-05-21 12:30:40|||||||||4
1621600250000|2021-05-21 12:30:50|39780.4|39740.4|39789.5|39749.5|39789.5|39749.5|39780.4|39740.4|1
1621600260000|2021-05-21 12:31:00|39790.4|39750.4|39785.4|39745.4|39790.4|39750.4|39784.5|39744.5|5
1621600270000|2021-05-21 12:31:10|||||||||1
1621600280000|2021-05-21 12:31:20|39780.4|39740.4|39785.4|39745.4|39785.4|39745.4|39780.4|39740.4|6
1621600290000|2021-05-21 12:31:30|39789.5|39749.5|39784.5|39744.5|39789.5|39749.5|39784.5|39744.5|2
1621600300000|2021-05-21 12:31:40|||||||||1
1621600310000|2021-05-21 12:31:50|39785.4|39745.4|39784.5|39744.5|39785.4|39745.4|39784.5|39744.5|0
1621600330000|2021-05-21 12:32:10|39780.4|39740.4|39784.5|39744.5|39789.5|39749.5|39780.4|39740.4|0
1621600340000|2021-05-21 12:32:20|39789.5|39749.5|39780.4|39740.4|39789.5|39749.5|39780.4|39740.4|3
1621600350000|2021-05-21 12:32:30|39789.5|39749.5|39785.4|39745.4|39789.5|39749.5|39785.4|39745.4|46
1621600360000|2021-05-21 12:32:40|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|39785.4|39745.4|0
1621600370000|2021-05-21 12:32:50|39785.4|39745.4|39789.5|39749.5|39789.5|39749.5|39779.5|39739.5|3
1621600380000|2021-05-21 12:33:00|39785.4|39745.4|39784.5|39744.5|39785.4|39745.4|39784.5|39744.5|1
1621600410000|2021-05-21 12:33:30|39779.5|39739.5|39789.5|39749.5|39789.5|39749.5|39779.5|39739.5|0
1621600420000|2021-05-21 12:33:40|39799.5|39759.5|39797.8|39757.8|39799.5|39759.5|39797.8|39757.8|1
1621600430000|2021-05-21 12:33:50|39793.7|39753.7|39792.8|39752.8|39793.7|39753.7|39788.7|39748.7|1
1621600440000|2021-05-21 12:34:00|39788.7|39748.7|39793.7|39753.7|39795.4|39755.4|39788.7|39748.7|1
1621600450000|2021-05-21 12:34:10|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1621600460000|2021-05-21 12:34:20|39789.5|39749.5|39799.5|39759.5|39799.5|39759.5|39789.5|39749.5|1
1621600470000|2021-05-21 12:34:30|39800.4|39760.4|39809.5|39769.5|39814.5|39774.5|39800.4|39760.4|3
1621600480000|2021-05-21 12:34:40|39814.5|39774.5|39813.7|39773.7|39819.5|39779.5|39809.5|39769.5|1
1621600490000|2021-05-21 12:34:50|39819.5|39779.5|39805.4|39765.4|39819.5|39779.5|39800.4|39760.4|14
1621600500000|2021-05-21 12:35:00|39818.7|39778.7|39844.5|39804.5|39844.5|39804.5|39818.7|39778.7|6
1621600510000|2021-05-21 12:35:10|39849.5|39809.5|39845.4|39805.4|39849.5|39809.5|39839.5|39799.5|1
1621600520000|2021-05-21 12:35:20|39849.5|39809.5|39844.5|39804.5|39849.5|39809.5|39844.5|39804.5|0
1621600530000|2021-05-21 12:35:30|39845.4|39805.4|39854.5|39814.5|39854.5|39814.5|39845.4|39805.4|6
1621600540000|2021-05-21 12:35:40|39850.4|39810.4|39839.5|39799.5|39850.4|39810.4|39839.5|39799.5|2
1621600550000|2021-05-21 12:35:50|39835.4|39795.4|39839.5|39799.5|39844.5|39804.5|39832.1|39792.1|18
1621600560000|2021-05-21 12:36:00|39835.4|39795.4|39848.7|39808.7|39848.7|39808.7|39835.4|39795.4|6
1621600570000|2021-05-21 12:36:10|39852.8|39812.8|39847.8|39807.8|39852.8|39812.8|39842.8|39802.8|0
1621600580000|2021-05-21 12:36:20|39853.7|39813.7|39868.7|39828.7|39873.7|39833.7|39853.7|39813.7|6
1621600600000|2021-05-21 12:36:40|39873.7|39833.7|39873.7|39833.7|39873.7|39833.7|39868.7|39828.7|10
1621600610000|2021-05-21 12:36:50|39868.7|39828.7|39872.8|39832.8|39873.7|39833.7|39868.7|39828.7|0
1621600620000|2021-05-21 12:37:00|39877.8|39837.8|39897.8|39857.8|39897.8|39857.8|39877.8|39837.8|2
1621600640000|2021-05-21 12:37:20|39898.7|39858.7|39897.8|39857.8|39898.7|39858.7|39897.8|39857.8|2
1621600650000|2021-05-21 12:37:30|39883.7|39843.7|39884.5|39844.5|39884.5|39844.5|39883.7|39843.7|15
1621600660000|2021-05-21 12:37:40|39883.7|39843.7|39879.5|39839.5|39884.5|39844.5|39879.5|39839.5|5
1621600670000|2021-05-21 12:37:50|||||||||1
1621600680000|2021-05-21 12:38:00|||||||||1
1621600700000|2021-05-21 12:38:20|39878.7|39838.7|39869.5|39829.5|39878.7|39838.7|39869.5|39829.5|2
1621600710000|2021-05-21 12:38:30|39878.7|39838.7|39912.8|39872.8|39918.7|39878.7|39878.7|39838.7|7
1621600720000|2021-05-21 12:38:40|39917.8|39877.8|39897.8|39857.8|39921.9|39881.9|39897.8|39857.8|7
1621600730000|2021-05-21 12:38:50|39893.7|39853.7|39894.5|39854.5|39898.7|39858.7|39893.7|39853.7|0
1621600740000|2021-05-21 12:39:00|39898.7|39858.7|39898.7|39858.7|39898.7|39858.7|39894.5|39854.5|0
1621600750000|2021-05-21 12:39:10|39888.7|39848.7|39903.7|39863.7|39903.7|39863.7|39888.7|39848.7|7
1621600760000|2021-05-21 12:39:20|39912.8|39872.8|39908.7|39868.7|39913.7|39873.7|39908.7|39868.7|2
1621600770000|2021-05-21 12:39:30|39903.7|39863.7|39898.7|39858.7|39907.8|39867.8|39898.7|39858.7|2
1621600780000|2021-05-21 12:39:40|||||||||1
1621600790000|2021-05-21 12:39:50|39888.7|39848.7|39917.8|39877.8|39917.8|39877.8|39888.7|39848.7|15
1621600800000|2021-05-21 12:40:00|39926.1|39886.1|39927.8|39887.8|39927.8|39887.8|39917.8|39877.8|2
1621600810000|2021-05-21 12:40:10|39933.7|39893.7|39927.8|39887.8|39936.9|39896.9|39927.8|39887.8|2
1621600820000|2021-05-21 12:40:20|39931.9|39891.9|39962.8|39922.8|39967.8|39927.8|39931.9|39891.9|0
1621600830000|2021-05-21 12:40:30|39963.7|39923.7|39962.8|39922.8|39963.7|39923.7|39957.8|39917.8|5
1621600840000|2021-05-21 12:40:40|||||||||3
1621600850000|2021-05-21 12:40:50|39971.9|39931.9|39939.5|39899.5|39976.9|39936.9|39939.5|39899.5|7
1621600860000|2021-05-21 12:41:00|39938.7|39898.7|39949.5|39909.5|39953.7|39913.7|39938.7|39898.7|8
1621600870000|2021-05-21 12:41:10|39953.7|39913.7|39953.7|39913.7|39953.7|39913.7|39953.7|39913.7|1
1621600880000|2021-05-21 12:41:20|39957.8|39917.8|39949.5|39909.5|39958.7|39918.7|39949.5|39909.5|3
1621600890000|2021-05-21 12:41:30|39953.7|39913.7|39935.4|39895.4|39953.7|39913.7|39935.4|39895.4|12
1621600900000|2021-05-21 12:41:40|39934.5|39894.5|39934.5|39894.5|39939.5|39899.5|39934.5|39894.5|0
1621600910000|2021-05-21 12:41:50|39935.4|39895.4|39943.7|39903.7|39949.5|39909.5|39935.4|39895.4|3
1621600920000|2021-05-21 12:42:00|39939.5|39899.5|39938.7|39898.7|39939.5|39899.5|39934.5|39894.5|0
1621600930000|2021-05-21 12:42:10|39939.5|39899.5|39948.7|39908.7|39948.7|39908.7|39934.5|39894.5|9
1621600940000|2021-05-21 12:42:20|39952.8|39912.8|39953.7|39913.7|39953.7|39913.7|39952.8|39912.8|19
1621600950000|2021-05-21 12:42:30|39957.8|39917.8|39986.1|39946.1|39992.8|39952.8|39957.8|39917.8|9
1621600960000|2021-05-21 12:42:40|39976.9|39936.9|39973.7|39933.7|39987.8|39947.8|39973.7|39933.7|15
1621600970000|2021-05-21 12:42:50|39982.8|39942.8|39963.7|39923.7|39991.9|39951.9|39963.7|39923.7|9
1621600980000|2021-05-21 12:43:00|39964.5|39924.5|39959.5|39919.5|39972.8|39932.8|39959.5|39919.5|3
1621601000000|2021-05-21 12:43:20|39963.7|39923.7|39958.7|39918.7|39963.7|39923.7|39958.7|39918.7|1
1621601010000|2021-05-21 12:43:30|39953.7|39913.7|39937.8|39897.8|39953.7|39913.7|39937.8|39897.8|1
1621601020000|2021-05-21 12:43:40|39933.7|39893.7|39933.7|39893.7|39933.7|39893.7|39933.7|39893.7|0
1621601030000|2021-05-21 12:43:50|39928.7|39888.7|39958.7|39918.7|39962.8|39922.8|39928.7|39888.7|2
1621601040000|2021-05-21 12:44:00|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|39952.8|39912.8|0
1621601050000|2021-05-21 12:44:10|39956.9|39916.9|39991.1|39951.1|39991.1|39951.1|39956.9|39916.9|4
1621601060000|2021-05-21 12:44:20|39995.2|39955.2|40016.9|39976.9|40021.1|39981.1|39995.2|39955.2|2
1621601070000|2021-05-21 12:44:30|40016.1|39976.1|40012.8|39972.8|40016.1|39976.1|40011.9|39971.9|0
1621601080000|2021-05-21 12:44:40|40016.9|39976.9|40001.9|39961.9|40016.9|39976.9|40001.9|39961.9|0
1621603800000|2021-05-21 13:30:00|39979.3|39939.3|39931.9|39891.9|40000.1|39960.1|39897.7|39857.7|224
1621603810000|2021-05-21 13:30:10|39921.9|39881.9|39991|39951|40001|39961|39906.9|39866.9|36
1621603820000|2021-05-21 13:30:20|39991.9|39951.9|39979.3|39939.3|40014.3|39974.3|39971|39931|71
1621603830000|2021-05-21 13:30:30|39970.1|39930.1|39936|39896|39970.1|39930.1|39936|39896|7
1621603840000|2021-05-21 13:30:40|39944.3|39904.3|40005.1|39965.1|40024.3|39984.3|39940.1|39900.1|28
1621603850000|2021-05-21 13:30:50|40000.1|39960.1|39990.1|39950.1|40010.1|39970.1|39985.1|39945.1|8
1621603860000|2021-05-21 13:31:00|39980.1|39940.1|39916|39876|39980.1|39940.1|39916|39876|16
1621603870000|2021-05-21 13:31:10|39930.1|39890.1|39956|39916|39976|39936|39930.1|39890.1|20
1621603880000|2021-05-21 13:31:20|39951|39911|39931|39891|39951|39911|39926|39886|33
1621603890000|2021-05-21 13:31:30|39926|39886|39940.1|39900.1|39940.1|39900.1|39916|39876|28
1621603900000|2021-05-21 13:31:40|39944.3|39904.3|39882.7|39842.7|39944.3|39904.3|39882.7|39842.7|29
1621603910000|2021-05-21 13:31:50|39881.9|39841.9|39925.1|39885.1|39925.1|39885.1|39866.9|39826.9|38
1621603920000|2021-05-21 13:32:00|39926|39886|39930.1|39890.1|39935.1|39895.1|39906|39866|18
1621603930000|2021-05-21 13:32:10|39931|39891|39925.1|39885.1|39975.1|39935.1|39925.1|39885.1|18
1621603940000|2021-05-21 13:32:20|39921|39881|39960.1|39920.1|39965.1|39925.1|39916.9|39876.9|29
1621603950000|2021-05-21 13:32:30|39961|39921|40009.3|39969.3|40009.3|39969.3|39961|39921|22
1621603960000|2021-05-21 13:32:40|40014.3|39974.3|40025.1|39985.1|40035.1|39995.1|40014.3|39974.3|27
1621603970000|2021-05-21 13:32:50|40029.3|39989.3|40020.1|39980.1|40035.1|39995.1|40020.1|39980.1|10
1621603980000|2021-05-21 13:33:00|40010.1|39970.1|39970.1|39930.1|40010.1|39970.1|39960.1|39920.1|34
1621603990000|2021-05-21 13:33:10|39975.1|39935.1|40005.1|39965.1|40015.1|39975.1|39975.1|39935.1|34
1621604000000|2021-05-21 13:33:20|39995.1|39955.1|40000.1|39960.1|40005.1|39965.1|39990.1|39950.1|17
1621604010000|2021-05-21 13:33:30|40005.1|39965.1|39996|39956|40005.1|39965.1|39990.1|39950.1|17
1621604020000|2021-05-21 13:33:40|39995.1|39955.1|39989.3|39949.3|39996|39956|39981|39941|21
1621604030000|2021-05-21 13:33:50|39990.1|39950.1|39990.1|39950.1|39996|39956|39990.1|39950.1|6
1621604040000|2021-05-21 13:34:00|39994.3|39954.3|39990.1|39950.1|39996|39956|39990.1|39950.1|16
1621604050000|2021-05-21 13:34:10|39991|39951|39986.9|39946.9|39996|39956|39976.9|39936.9|19
1621604060000|2021-05-21 13:34:20|39995.1|39955.1|40030.1|39990.1|40030.1|39990.1|39995.1|39955.1|18
1621604070000|2021-05-21 13:34:30|40031|39991|40026.9|39986.9|40035.1|39995.1|40026.9|39986.9|11
1621604080000|2021-05-21 13:34:40|40031|39991|40056|40016|40056|40016|40026.9|39986.9|10
1621604090000|2021-05-21 13:34:50|40055.1|40015.1|40026.9|39986.9|40055.1|40015.1|40026.9|39986.9|7
1621604100000|2021-05-21 13:35:00|40028.6|39988.6|40050.1|40010.1|40064.3|40024.3|40028.6|39988.6|59
1621604110000|2021-05-21 13:35:10|40049.3|40009.3|40065.1|40025.1|40065.1|40025.1|40045.1|40005.1|10
1621604120000|2021-05-21 13:35:20|40060.1|40020.1|40046|40006|40065.1|40025.1|40046|40006|21
1621604130000|2021-05-21 13:35:30|40051|40011|40076|40036|40085.1|40045.1|40045.1|40005.1|42
1621604140000|2021-05-21 13:35:40|40081|40041|40084.3|40044.3|40086|40046|40076|40036|11
1621604150000|2021-05-21 13:35:50|40085.1|40045.1|40095.1|40055.1|40101.7|40061.7|40084.3|40044.3|56
1621604160000|2021-05-21 13:36:00|40099.3|40059.3|40134.3|40094.3|40134.3|40094.3|40099.3|40059.3|37
1621604170000|2021-05-21 13:36:10|40154.3|40114.3|40169.3|40129.3|40175.1|40135.1|40145.1|40105.1|51
1621604180000|2021-05-21 13:36:20|40165.1|40125.1|40149.3|40109.3|40165.1|40125.1|40145.1|40105.1|3
1621604190000|2021-05-21 13:36:30|40145.1|40105.1|40177.5|40137.5|40178.4|40138.4|40145.1|40105.1|23
1621604200000|2021-05-21 13:36:40|40182.5|40142.5|40179.3|40139.3|40208.4|40168.4|40179.3|40139.3|24
1621604210000|2021-05-21 13:36:50|40183.4|40143.4|40208.4|40168.4|40213.4|40173.4|40183.4|40143.4|16
1621604220000|2021-05-21 13:37:00|40213.4|40173.4|40286.7|40246.7|40291.7|40251.7|40207.5|40167.5|31
1621604230000|2021-05-21 13:37:10|40290.8|40250.8|40266.7|40226.7|40291.7|40251.7|40261.7|40221.7|38
1621604240000|2021-05-21 13:37:20|40270.8|40230.8|40243.4|40203.4|40275.8|40235.8|40233.4|40193.4|29
1621604250000|2021-05-21 13:37:30|40238.4|40198.4|40243.4|40203.4|40263.4|40223.4|40235.1|40195.1|17
1621604260000|2021-05-21 13:37:40|40247.5|40207.5|40293.4|40253.4|40293.4|40253.4|40243.4|40203.4|17
1621604270000|2021-05-21 13:37:50|40288.4|40248.4|40306.7|40266.7|40311.7|40271.7|40287.5|40247.5|19
1621604280000|2021-05-21 13:38:00|40310.8|40270.8|40296.7|40256.7|40310.8|40270.8|40277.5|40237.5|67
1621604290000|2021-05-21 13:38:10|40301.7|40261.7|40340.8|40300.8|40340.8|40300.8|40297.5|40257.5|29
1621604300000|2021-05-21 13:38:20|40331.7|40291.7|40321.7|40281.7|40360.8|40320.8|40321.7|40281.7|84
1621604310000|2021-05-21 13:38:30|40325.8|40285.8|40337.5|40297.5|40340.8|40300.8|40302.5|40262.5|37
1621604320000|2021-05-21 13:38:40|40346.7|40306.7|40365.8|40325.8|40370.8|40330.8|40332.5|40292.5|13
1621604330000|2021-05-21 13:38:50|40352.5|40312.5|40317.5|40277.5|40376.7|40336.7|40317.5|40277.5|98
1621604340000|2021-05-21 13:39:00|40309.2|40269.2|40336.7|40296.7|40376.7|40336.7|40304.2|40264.2|39
1621604350000|2021-05-21 13:39:10|40332.5|40292.5|40325.8|40285.8|40336.7|40296.7|40317.5|40277.5|17
1621604360000|2021-05-21 13:39:20|40329.9|40289.9|40316.7|40276.7|40331.7|40291.7|40312.5|40272.5|23
1621604370000|2021-05-21 13:39:30|40312.5|40272.5|40311.7|40271.7|40321.7|40281.7|40311.7|40271.7|11
1621604380000|2021-05-21 13:39:40|40310.8|40270.8|40331.7|40291.7|40336.7|40296.7|40310.8|40270.8|12
1621604390000|2021-05-21 13:39:50|40332.5|40292.5|40326.7|40286.7|40342.5|40302.5|40321.7|40281.7|8
1621604400000|2021-05-21 13:40:00|40330.8|40290.8|40321.7|40281.7|40330.8|40290.8|40312.5|40272.5|23
1621604410000|2021-05-21 13:40:10|40317.5|40277.5|40309.2|40269.2|40326.7|40286.7|40302.5|40262.5|23
1621604420000|2021-05-21 13:40:20|40313.4|40273.4|40283.4|40243.4|40313.4|40273.4|40283.4|40243.4|13
1621604430000|2021-05-21 13:40:30|40287.5|40247.5|40269.2|40229.2|40287.5|40247.5|40264.2|40224.2|11
1621604440000|2021-05-21 13:40:40|40268.4|40228.4|40233.4|40193.4|40282.5|40242.5|40233.4|40193.4|21
1621604450000|2021-05-21 13:40:50|40238.4|40198.4|40237.5|40197.5|40243.4|40203.4|40233.4|40193.4|10
1621604460000|2021-05-21 13:41:00|40242.5|40202.5|40257.5|40217.5|40257.5|40217.5|40242.5|40202.5|15
1621604470000|2021-05-21 13:41:10|40262.5|40222.5|40277.5|40237.5|40291.7|40251.7|40262.5|40222.5|33
1621604480000|2021-05-21 13:41:20|40282.5|40242.5|40253.4|40213.4|40282.5|40242.5|40253.4|40213.4|13
1621604490000|2021-05-21 13:41:30|40252.5|40212.5|40258.4|40218.4|40259.2|40219.2|40247.5|40207.5|10
1621604500000|2021-05-21 13:41:40|40253.4|40213.4|40257.5|40217.5|40263.4|40223.4|40253.4|40213.4|6
1621604510000|2021-05-21 13:41:50|40253.4|40213.4|40247.5|40207.5|40257.5|40217.5|40243.4|40203.4|6
1621604520000|2021-05-21 13:42:00|40248.4|40208.4|40278.4|40238.4|40283.4|40243.4|40247.5|40207.5|8
1621604530000|2021-05-21 13:42:10|40283.4|40243.4|40303.4|40263.4|40304.2|40264.2|40278.4|40238.4|65
1621604540000|2021-05-21 13:42:20|40312.5|40272.5|40331.6|40291.6|40335.8|40295.8|40304.2|40264.2|12
1621604550000|2021-05-21 13:42:30|40327.5|40287.5|40297.5|40257.5|40331.6|40291.6|40297.5|40257.5|42
1621604560000|2021-05-21 13:42:40|40301.6|40261.6|40271.6|40231.6|40301.6|40261.6|40271.6|40231.6|29
1621604570000|2021-05-21 13:42:50|40275.8|40235.8|40270.8|40230.8|40275.8|40235.8|40234.2|40194.2|54
1621604580000|2021-05-21 13:43:00|40271.6|40231.6|40286.6|40246.6|40300.8|40260.8|40271.6|40231.6|19
1621604590000|2021-05-21 13:43:10|40281.6|40241.6|40285.8|40245.8|40287.5|40247.5|40281.6|40241.6|5
1621604600000|2021-05-21 13:43:20|40290.8|40250.8|40285.8|40245.8|40290.8|40250.8|40280.8|40240.8|25
1621604610000|2021-05-21 13:43:30|40289.9|40249.9|40281.6|40241.6|40301.6|40261.6|40276.6|40236.6|20
1621604620000|2021-05-21 13:43:40|40277.5|40237.5|40251.6|40211.6|40277.5|40237.5|40247.5|40207.5|4
1621604630000|2021-05-21 13:43:50|40247.5|40207.5|40251.6|40211.6|40251.6|40211.6|40242.5|40202.5|6
1621604640000|2021-05-21 13:44:00|40255.8|40215.8|40285.8|40245.8|40291.6|40251.6|40255.8|40215.8|34
1621604650000|2021-05-21 13:44:10|40281.6|40241.6|40280.8|40240.8|40281.6|40241.6|40266.6|40226.6|3
1621604660000|2021-05-21 13:44:20|40284.9|40244.9|40265.8|40225.8|40284.9|40244.9|40265.8|40225.8|9
1621604670000|2021-05-21 13:44:30|||||||||5
1621604680000|2021-05-21 13:44:40|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|0
1621604690000|2021-05-21 13:44:50|40269|40229|40280.8|40240.8|40284.9|40244.9|40264.9|40224.9|10
1621604700000|2021-05-21 13:45:00|40275.8|40235.8|40274.9|40234.9|40284.9|40244.9|40270.8|40230.8|16
1621604710000|2021-05-21 13:45:10|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|1
1621604720000|2021-05-21 13:45:20|40279.9|40239.9|40261.6|40221.6|40279.9|40239.9|40260.8|40220.8|6
1621604730000|2021-05-21 13:45:30|40255.8|40215.8|40251.6|40211.6|40255.8|40215.8|40247.5|40207.5|4
1621604740000|2021-05-21 13:45:40|40255.8|40215.8|40207.5|40167.5|40255.8|40215.8|40207.5|40167.5|21
1621604750000|2021-05-21 13:45:50|40202.5|40162.5|40178.4|40138.4|40202.5|40162.5|40173.4|40133.4|77
1621604760000|2021-05-21 13:46:00|40182.5|40142.5|40175.1|40135.1|40197.5|40157.5|40174.2|40134.2|74
1621604770000|2021-05-21 13:46:10|40184.2|40144.2|40173.4|40133.4|40189.2|40149.2|40173.4|40133.4|20
1621604780000|2021-05-21 13:46:20|40169.2|40129.2|40149.2|40109.2|40169.2|40129.2|40135.1|40095.1|12
1621604790000|2021-05-21 13:46:30|40145.1|40105.1|40139.2|40099.2|40145.1|40105.1|40139.2|40099.2|2
1621604800000|2021-05-21 13:46:40|40135.1|40095.1|40129.2|40089.2|40140.1|40100.1|40125.1|40085.1|22
1621604810000|2021-05-21 13:46:50|40130.1|40090.1|40129.2|40089.2|40130.1|40090.1|40125.1|40085.1|2
1621604820000|2021-05-21 13:47:00|40125.1|40085.1|40147.5|40107.5|40153.4|40113.4|40125.1|40085.1|21
1621604830000|2021-05-21 13:47:10|40143.4|40103.4|40153.4|40113.4|40157.5|40117.5|40143.4|40103.4|8
1621604840000|2021-05-21 13:47:20|40149.2|40109.2|40149.2|40109.2|40153.4|40113.4|40149.2|40109.2|7
1621604850000|2021-05-21 13:47:30|40144.2|40104.2|40149.2|40109.2|40153.4|40113.4|40144.2|40104.2|2
1621604860000|2021-05-21 13:47:40|40153.4|40113.4|40113.4|40073.4|40153.4|40113.4|40113.4|40073.4|15
1621604870000|2021-05-21 13:47:50|40124.2|40084.2|40119.2|40079.2|40124.2|40084.2|40119.2|40079.2|17
1621604880000|2021-05-21 13:48:00|40124.2|40084.2|40119.2|40079.2|40134.2|40094.2|40119.2|40079.2|10
1621604890000|2021-05-21 13:48:10|40123.4|40083.4|40134.2|40094.2|40134.2|40094.2|40119.2|40079.2|15
1621604900000|2021-05-21 13:48:20|40138.4|40098.4|40138.4|40098.4|40153.4|40113.4|40138.4|40098.4|18
1621604910000|2021-05-21 13:48:30|40142.5|40102.5|40133.4|40093.4|40143.4|40103.4|40133.4|40093.4|1
1621604920000|2021-05-21 13:48:40|40137.5|40097.5|40143.4|40103.4|40143.4|40103.4|40137.5|40097.5|3
1621604930000|2021-05-21 13:48:50|40138.4|40098.4|40124.2|40084.2|40143.4|40103.4|40124.2|40084.2|16
1621604940000|2021-05-21 13:49:00|40129.2|40089.2|40145.1|40105.1|40145.1|40105.1|40129.2|40089.2|51
1621604950000|2021-05-21 13:49:10|40144.2|40104.2|40142.5|40102.5|40144.2|40104.2|40128.4|40088.4|32
1621604960000|2021-05-21 13:49:20|40138.4|40098.4|40138.4|40098.4|40138.4|40098.4|40123.4|40083.4|9
1621604970000|2021-05-21 13:49:30|40137.5|40097.5|40143.4|40103.4|40143.4|40103.4|40133.4|40093.4|7
1621604980000|2021-05-21 13:49:40|40144.2|40104.2|40163.4|40123.4|40167.5|40127.5|40143.4|40103.4|21
1621604990000|2021-05-21 13:49:50|40153.4|40113.4|40147.5|40107.5|40153.4|40113.4|40143.4|40103.4|3
1621605000000|2021-05-21 13:50:00|40143.4|40103.4|40147.5|40107.5|40152.5|40112.5|40143.4|40103.4|7
1621605010000|2021-05-21 13:50:10|40148.4|40108.4|40172.5|40132.5|40172.5|40132.5|40148.4|40108.4|7
1621605020000|2021-05-21 13:50:20|40183.4|40143.4|40139.2|40099.2|40183.4|40143.4|40139.2|40099.2|39
1621605030000|2021-05-21 13:50:30|40143.4|40103.4|40129.2|40089.2|40143.4|40103.4|40129.2|40089.2|12
1621605040000|2021-05-21 13:50:40|40133.4|40093.4|40123.4|40083.4|40133.4|40093.4|40123.4|40083.4|17
1621605050000|2021-05-21 13:50:50|40124.2|40084.2|40129.2|40089.2|40134.2|40094.2|40124.2|40084.2|4
1621605060000|2021-05-21 13:51:00|40130.1|40090.1|40129.2|40089.2|40139.2|40099.2|40129.2|40089.2|21
1621605070000|2021-05-21 13:51:10|40127.5|40087.5|40119.2|40079.2|40133.4|40093.4|40118.4|40078.4|9
1621605080000|2021-05-21 13:51:20|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|0
1621605090000|2021-05-21 13:51:30|40122.5|40082.5|40137.5|40097.5|40137.5|40097.5|40122.5|40082.5|5
1621605100000|2021-05-21 13:51:40|40142.5|40102.5|40142.5|40102.5|40142.5|40102.5|40142.5|40102.5|0
1621605110000|2021-05-21 13:51:50|40137.5|40097.5|40149.2|40109.2|40151.6|40111.6|40137.5|40097.5|7
1621605120000|2021-05-21 13:52:00|40148.4|40108.4|40163.4|40123.4|40163.4|40123.4|40147.5|40107.5|15
1621605130000|2021-05-21 13:52:10|40153.4|40113.4|40153.4|40113.4|40162.5|40122.5|40153.4|40113.4|5
1621605140000|2021-05-21 13:52:20|40144.2|40104.2|40141.6|40101.6|40144.2|40104.2|40134.2|40094.2|2
1621605150000|2021-05-21 13:52:30|40140.8|40100.8|40128.4|40088.4|40140.8|40100.8|40128.4|40088.4|12
1621605160000|2021-05-21 13:52:40|40132.5|40092.5|40127.5|40087.5|40133.4|40093.4|40123.4|40083.4|5
1621605170000|2021-05-21 13:52:50|40128.4|40088.4|40113.4|40073.4|40128.4|40088.4|40113.4|40073.4|7
1621605180000|2021-05-21 13:53:00|40112.5|40072.5|40117.5|40077.5|40122.5|40082.5|40112.5|40072.5|8
1621605190000|2021-05-21 13:53:10|40107.5|40067.5|40106.6|40066.6|40108.4|40068.4|40103.4|40063.4|3
1621605200000|2021-05-21 13:53:20|40112.5|40072.5|40116.6|40076.6|40122.5|40082.5|40112.5|40072.5|2
1621605210000|2021-05-21 13:53:30|40120.8|40080.8|40113.4|40073.4|40122.5|40082.5|40113.4|40073.4|3
1621605220000|2021-05-21 13:53:40|40117.5|40077.5|40117.5|40077.5|40122.5|40082.5|40116.6|40076.6|1
1621605230000|2021-05-21 13:53:50|40112.5|40072.5|40103.4|40063.4|40112.5|40072.5|40103.4|40063.4|4
1621605240000|2021-05-21 13:54:00|40107.5|40067.5|40097.5|40057.5|40107.5|40067.5|40096.6|40056.6|6
1621605250000|2021-05-21 13:54:10|40093.4|40053.4|40083.4|40043.4|40093.4|40053.4|40083.4|40043.4|7
1621605260000|2021-05-21 13:54:20|40087.5|40047.5|40092.5|40052.5|40092.5|40052.5|40087.5|40047.5|2
1621605270000|2021-05-21 13:54:30|40083.4|40043.4|40069.2|40029.2|40083.4|40043.4|40064.2|40024.2|7
1621605280000|2021-05-21 13:54:40|40073.4|40033.4|40069.2|40029.2|40073.4|40033.4|40055.1|40015.1|22
1621605290000|2021-05-21 13:54:50|40074.2|40034.2|40069.2|40029.2|40074.2|40034.2|40069.2|40029.2|0
1621605300000|2021-05-21 13:55:00|40074.2|40034.2|40064.2|40024.2|40074.2|40034.2|40055.1|40015.1|10
1621605310000|2021-05-21 13:55:10|40059.2|40019.2|40064.2|40024.2|40072.5|40032.5|40054.2|40014.2|48
1621605320000|2021-05-21 13:55:20|40068.4|40028.4|40064.2|40024.2|40068.4|40028.4|40064.2|40024.2|7
1621605330000|2021-05-21 13:55:30|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|1
1621605340000|2021-05-21 13:55:40|40064.2|40024.2|40063.4|40023.4|40064.2|40024.2|40063.4|40023.4|10
1621605360000|2021-05-21 13:56:00|40072.5|40032.5|40083.4|40043.4|40083.4|40043.4|40072.5|40032.5|12
1621605370000|2021-05-21 13:56:10|40082.5|40042.5|40067.5|40027.5|40082.5|40042.5|40063.4|40023.4|17
1621605380000|2021-05-21 13:56:20|40068.4|40028.4|40067.5|40027.5|40073.4|40033.4|40067.5|40027.5|1
1621605390000|2021-05-21 13:56:30|40053.3|40013.3|40058.3|40018.3|40062.5|40022.5|40053.3|40013.3|7
1621605400000|2021-05-21 13:56:40|40062.5|40022.5|40057.5|40017.5|40062.5|40022.5|40053.3|40013.3|3
1621605410000|2021-05-21 13:56:50|40061.6|40021.6|40057.5|40017.5|40061.6|40021.6|40053.3|40013.3|2
1621605420000|2021-05-21 13:57:00|40061.6|40021.6|40057.5|40017.5|40072.5|40032.5|40057.5|40017.5|9
1621605430000|2021-05-21 13:57:10|40056.6|40016.6|40056.6|40016.6|40060.7|40020.7|40056.6|40016.6|11
1621605440000|2021-05-21 13:57:20|40057.5|40017.5|40058.3|40018.3|40062.5|40022.5|40057.5|40017.5|2
1621605450000|2021-05-21 13:57:30|40057.5|40017.5|40063.3|40023.3|40063.3|40023.3|40057.5|40017.5|1
1621605460000|2021-05-21 13:57:40|40080.7|40040.7|40077.5|40037.5|40080.7|40040.7|40077.5|40037.5|18
1621605470000|2021-05-21 13:57:50|40078.3|40038.3|40093.3|40053.3|40093.3|40053.3|40074.2|40034.2|18
1621605480000|2021-05-21 13:58:00|40097.5|40057.5|40102.5|40062.5|40102.5|40062.5|40092.5|40052.5|23
1621605490000|2021-05-21 13:58:10|40110.7|40070.7|40112.5|40072.5|40112.5|40072.5|40107.5|40067.5|46
1621605500000|2021-05-21 13:58:20|40120.7|40080.7|40122.5|40082.5|40122.5|40082.5|40120.7|40080.7|67
1621605510000|2021-05-21 13:58:30|40113.3|40073.3|40103.3|40063.3|40113.3|40073.3|40103.3|40063.3|3
1621605520000|2021-05-21 13:58:40|40107.5|40067.5|40107.5|40067.5|40107.5|40067.5|40102.5|40062.5|7
1621605530000|2021-05-21 13:58:50|40112.5|40072.5|40107.5|40067.5|40112.5|40072.5|40107.5|40067.5|4
1621605540000|2021-05-21 13:59:00|40103.3|40063.3|40102.5|40062.5|40103.3|40063.3|40093.3|40053.3|3
1621605550000|2021-05-21 13:59:10|40103.3|40063.3|40117.5|40077.5|40117.5|40077.5|40103.3|40063.3|20
1621605560000|2021-05-21 13:59:20|40122.5|40082.5|40122.5|40082.5|40122.5|40082.5|40122.5|40082.5|0
1621605570000|2021-05-21 13:59:30|40132.5|40092.5|40132.5|40092.5|40132.5|40092.5|40132.5|40092.5|4
1621605580000|2021-05-21 13:59:40|40142.5|40102.5|40147.5|40107.5|40147.5|40107.5|40142.5|40102.5|9
1621605590000|2021-05-21 13:59:50|40152.5|40112.5|40147.5|40107.5|40152.5|40112.5|40147.5|40107.5|2
1621605600000|2021-05-21 14:00:00|40142.5|40102.5|40133.3|40093.3|40142.5|40102.5|40133.3|40093.3|12
1621605610000|2021-05-21 14:00:10|40128.3|40088.3|40127.5|40087.5|40128.3|40088.3|40127.5|40087.5|5
1621605620000|2021-05-21 14:00:20|40123.3|40083.3|40079.2|40039.2|40123.3|40083.3|40079.2|40039.2|30
1621605630000|2021-05-21 14:00:30|40082.5|40042.5|40093.3|40053.3|40093.3|40053.3|40078.3|40038.3|9
1621605640000|2021-05-21 14:00:40|40083.3|40043.3|40093.3|40053.3|40093.3|40053.3|40083.3|40043.3|15
1621605650000|2021-05-21 14:00:50|40083.3|40043.3|40088.3|40048.3|40088.3|40048.3|40083.3|40043.3|5
1621605660000|2021-05-21 14:01:00|40092.5|40052.5|40088.3|40048.3|40093.3|40053.3|40088.3|40048.3|9
1621605670000|2021-05-21 14:01:10|40083.3|40043.3|40097.5|40057.5|40102.5|40062.5|40083.3|40043.3|2
1621605680000|2021-05-21 14:01:20|40093.3|40053.3|40087.5|40047.5|40097.5|40057.5|40078.3|40038.3|11
1621605690000|2021-05-21 14:01:30|40075.1|40035.1|40079.2|40039.2|40079.2|40039.2|40075.1|40035.1|23
1621605700000|2021-05-21 14:01:40|40084.2|40044.2|40085.1|40045.1|40093.3|40053.3|40083.3|40043.3|19
1621605710000|2021-05-21 14:01:50|40079.2|40039.2|40079.2|40039.2|40084.2|40044.2|40075.1|40035.1|0
1621605720000|2021-05-21 14:02:00|40075.1|40035.1|40074.2|40034.2|40084.2|40044.2|40074.2|40034.2|22
1621605730000|2021-05-21 14:02:10|40078.3|40038.3|40079.2|40039.2|40084.2|40044.2|40074.2|40034.2|8
1621605740000|2021-05-21 14:02:20|40075.1|40035.1|40074.2|40034.2|40075.1|40035.1|40074.2|40034.2|0
1621605750000|2021-05-21 14:02:30|40070.1|40030.1|40069.2|40029.2|40070.1|40030.1|40065.1|40025.1|21
1621605760000|2021-05-21 14:02:40|40065.1|40025.1|40060.1|40020.1|40065.1|40025.1|40059.2|40019.2|10
1621605770000|2021-05-21 14:02:50|40055.9|40015.9|40030.9|39990.9|40055.9|40015.9|40030.9|39990.9|42
1621605780000|2021-05-21 14:03:00|40026.8|39986.8|40005.1|39965.1|40026.8|39986.8|40005.1|39965.1|65
1621605790000|2021-05-21 14:03:10|39985.9|39945.9|39976.8|39936.8|39990.9|39950.9|39976.8|39936.8|61
1621605800000|2021-05-21 14:03:20|39975.9|39935.9|39985.9|39945.9|39985.9|39945.9|39971.8|39931.8|28
1621605810000|2021-05-21 14:03:30|39986.8|39946.8|39985.9|39945.9|39986.8|39946.8|39976.8|39936.8|8
1621605820000|2021-05-21 14:03:40|39986.8|39946.8|39976.8|39936.8|39986.8|39946.8|39976.8|39936.8|14
1621605830000|2021-05-21 14:03:50|39986.8|39946.8|39981.8|39941.8|39986.8|39946.8|39981.8|39941.8|8
1621605840000|2021-05-21 14:04:00|39982.7|39942.7|39986.8|39946.8|39986.8|39946.8|39980.9|39940.9|21
1621605850000|2021-05-21 14:04:10|39981.8|39941.8|39980.9|39940.9|39981.8|39941.8|39980.9|39940.9|5
1621605860000|2021-05-21 14:04:20|39976.8|39936.8|39986.8|39946.8|39986.8|39946.8|39976.8|39936.8|10
1621605870000|2021-05-21 14:04:30|39985.1|39945.1|39980.9|39940.9|39986.8|39946.8|39976.8|39936.8|8
1621605880000|2021-05-21 14:04:40|39985.9|39945.9|39976.8|39936.8|39985.9|39945.9|39976.8|39936.8|7
1621605890000|2021-05-21 14:04:50|39986.8|39946.8|39991.8|39951.8|39992.7|39952.7|39986.8|39946.8|14
1621605900000|2021-05-21 14:05:00|39996.8|39956.8|39986.8|39946.8|39996.8|39956.8|39986.8|39946.8|9
1621605910000|2021-05-21 14:05:10|39987.7|39947.7|39986.8|39946.8|39996.8|39956.8|39986.8|39946.8|5
1621605920000|2021-05-21 14:05:20|39995.9|39955.9|39986.8|39946.8|39995.9|39955.9|39986.8|39946.8|7
1621605930000|2021-05-21 14:05:30|39982.7|39942.7|39976.8|39936.8|39986.8|39946.8|39976.8|39936.8|10
1621605940000|2021-05-21 14:05:40|39981.8|39941.8|39976.8|39936.8|39985.9|39945.9|39976.8|39936.8|11
1621605950000|2021-05-21 14:05:50|39971.8|39931.8|39980.9|39940.9|39980.9|39940.9|39971.8|39931.8|6
1621605960000|2021-05-21 14:06:00|39985.9|39945.9|39980.9|39940.9|39985.9|39945.9|39976.8|39936.8|1
1621605970000|2021-05-21 14:06:10|39985.9|39945.9|39986.8|39946.8|39986.8|39946.8|39976.8|39936.8|26
1621605980000|2021-05-21 14:06:20|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|10
1621605990000|2021-05-21 14:06:30|39986.8|39946.8|39986.8|39946.8|39987.7|39947.7|39986.8|39946.8|10
1621606000000|2021-05-21 14:06:40|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|5
1621606010000|2021-05-21 14:06:50|39986.8|39946.8|39986.8|39946.8|39986.8|39946.8|39986.8|39946.8|3
1621606020000|2021-05-21 14:07:00|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39976.8|39936.8|11
1621606030000|2021-05-21 14:07:10|39981.8|39941.8|39982.7|39942.7|39986.8|39946.8|39981.8|39941.8|2
1621606040000|2021-05-21 14:07:20|39986.8|39946.8|39982.7|39942.7|39986.8|39946.8|39980.9|39940.9|7
1621606050000|2021-05-21 14:07:30|39976.8|39936.8|39975.1|39935.1|39977.7|39937.7|39965.9|39925.9|14
1621606060000|2021-05-21 14:07:40|39976.8|39936.8|39970.9|39930.9|39976.8|39936.8|39966.8|39926.8|6
1621606070000|2021-05-21 14:07:50|39966.8|39926.8|39985.9|39945.9|39985.9|39945.9|39966.8|39926.8|28
1621606080000|2021-05-21 14:08:00|39995.1|39955.1|39985.1|39945.1|39995.1|39955.1|39985.1|39945.1|20
1621606090000|2021-05-21 14:08:10|39994.2|39954.2|40005.9|39965.9|40005.9|39965.9|39985.1|39945.1|12
1621606100000|2021-05-21 14:08:20|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|6
1621606110000|2021-05-21 14:08:30|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|14
1621606120000|2021-05-21 14:08:40|40014.2|39974.2|40019.2|39979.2|40025.1|39985.1|40014.2|39974.2|12
1621606130000|2021-05-21 14:08:50|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40009.2|39969.2|6
1621606140000|2021-05-21 14:09:00|40014.2|39974.2|40005.1|39965.1|40015.1|39975.1|40005.1|39965.1|2
1621606150000|2021-05-21 14:09:10|39999.2|39959.2|39995.1|39955.1|40000.1|39960.1|39995.1|39955.1|10
1621606160000|2021-05-21 14:09:20|40000.1|39960.1|40005.1|39965.1|40005.1|39965.1|40000.1|39960.1|5
1621606170000|2021-05-21 14:09:30|40005.9|39965.9|40025.1|39985.1|40025.1|39985.1|40005.1|39965.1|9
1621606180000|2021-05-21 14:09:40|40020.9|39980.9|40015.1|39975.1|40020.9|39980.9|40015.1|39975.1|3
1621606190000|2021-05-21 14:09:50|40010.9|39970.9|40005.1|39965.1|40010.9|39970.9|40005.1|39965.1|6
1621606200000|2021-05-21 14:10:00|40000.9|39960.9|40000.9|39960.9|40005.1|39965.1|39990.1|39950.1|16
1621606210000|2021-05-21 14:10:10|40000.1|39960.1|39990.9|39950.9|40000.1|39960.1|39986.8|39946.8|13
1621606220000|2021-05-21 14:10:20|39985.9|39945.9|39985.9|39945.9|39986.8|39946.8|39985.9|39945.9|2
1621606230000|2021-05-21 14:10:30|||||||||2
1621606240000|2021-05-21 14:10:40|39999.2|39959.2|39995.1|39955.1|39999.2|39959.2|39995.1|39955.1|3
1621606250000|2021-05-21 14:10:50|39990.9|39950.9|39990.9|39950.9|40000.1|39960.1|39990.9|39950.9|18
1621606260000|2021-05-21 14:11:00|39986.8|39946.8|39985.1|39945.1|39995.1|39955.1|39985.1|39945.1|3
1621606270000|2021-05-21 14:11:10|39985.9|39945.9|39985.1|39945.1|39985.9|39945.9|39985.1|39945.1|3
1621606280000|2021-05-21 14:11:20|39984.2|39944.2|39995.1|39955.1|39995.1|39955.1|39984.2|39944.2|9
1621606290000|2021-05-21 14:11:30|39990.9|39950.9|39989.2|39949.2|39990.9|39950.9|39985.1|39945.1|1
1621606300000|2021-05-21 14:11:40|39990.1|39950.1|39985.9|39945.9|39990.1|39950.1|39985.1|39945.1|5
1621606310000|2021-05-21 14:11:50|39980.9|39940.9|39975.1|39935.1|39980.9|39940.9|39975.1|39935.1|15
1621606320000|2021-05-21 14:12:00|39970.9|39930.9|39965.9|39925.9|39975.9|39935.9|39965.9|39925.9|24
1621606330000|2021-05-21 14:12:10|39960.9|39920.9|39970.9|39930.9|39973.3|39933.3|39960.9|39920.9|19
1621606340000|2021-05-21 14:12:20|39966.8|39926.8|39966.8|39926.8|39975.9|39935.9|39965.9|39925.9|4
1621606350000|2021-05-21 14:12:30|39962.7|39922.7|39965.9|39925.9|39965.9|39925.9|39956.8|39916.8|6
1621606360000|2021-05-21 14:12:40|39965.1|39925.1|39955.9|39915.9|39965.1|39925.1|39955.1|39915.1|15
1621606370000|2021-05-21 14:12:50|39956.8|39916.8|39956.8|39916.8|39965.9|39925.9|39955.9|39915.9|30
1621606380000|2021-05-21 14:13:00|39955.9|39915.9|39965.9|39925.9|39965.9|39925.9|39955.1|39915.1|43
1621606390000|2021-05-21 14:13:10|39965.1|39925.1|39965.9|39925.9|39970.9|39930.9|39965.1|39925.1|7
1621606400000|2021-05-21 14:13:20|39966.8|39926.8|39961.8|39921.8|39966.8|39926.8|39955.9|39915.9|16
1621606410000|2021-05-21 14:13:30|39960.9|39920.9|39955.1|39915.1|39960.9|39920.9|39954.2|39914.2|36
1621606420000|2021-05-21 14:13:40|39937.7|39897.7|39941.8|39901.8|39946.8|39906.8|39935.9|39895.9|41
1621606430000|2021-05-21 14:13:50|39940.9|39900.9|39935.9|39895.9|39946.8|39906.8|39935.9|39895.9|11
1621606440000|2021-05-21 14:14:00|39925.9|39885.9|39907.7|39867.7|39926.8|39886.8|39907.7|39867.7|30
1621606450000|2021-05-21 14:14:10|||||||||1
1621606460000|2021-05-21 14:14:20|39905.9|39865.9|39915.9|39875.9|39915.9|39875.9|39905.9|39865.9|16
1621606470000|2021-05-21 14:14:30|39924.2|39884.2|39935|39895|39935.9|39895.9|39924.2|39884.2|24
1621606480000|2021-05-21 14:14:40|39930.9|39890.9|39910|39870|39930.9|39890.9|39910|39870|9
1621606490000|2021-05-21 14:14:50|39905|39865|39905|39865|39905|39865|39905|39865|3
1621606500000|2021-05-21 14:15:00|39905.9|39865.9|39880.9|39840.9|39905.9|39865.9|39880.9|39840.9|41
1621606510000|2021-05-21 14:15:10|39885.9|39845.9|39875.9|39835.9|39885.9|39845.9|39875.9|39835.9|1
1621606520000|2021-05-21 14:15:20|39876.8|39836.8|39885.9|39845.9|39885.9|39845.9|39870.9|39830.9|27
1621606530000|2021-05-21 14:15:30|39890.9|39850.9|39886.8|39846.8|39890.9|39850.9|39886.8|39846.8|15
1621606540000|2021-05-21 14:15:40|39895.9|39855.9|39895.9|39855.9|39895.9|39855.9|39886.8|39846.8|6
1621606550000|2021-05-21 14:15:50|39896.8|39856.8|39891.8|39851.8|39905.9|39865.9|39891.8|39851.8|24
1621606560000|2021-05-21 14:16:00|39887.7|39847.7|39890.9|39850.9|39895.9|39855.9|39881.8|39841.8|4
1621606570000|2021-05-21 14:16:10|39895.9|39855.9|39895.9|39855.9|39896.8|39856.8|39890.9|39850.9|7
1621606580000|2021-05-21 14:16:20|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|39890.9|39850.9|0
1621606590000|2021-05-21 14:16:30|39895.9|39855.9|39890.9|39850.9|39895.9|39855.9|39890.9|39850.9|3
1621606600000|2021-05-21 14:16:40|39895.9|39855.9|39896.8|39856.8|39896.8|39856.8|39890.9|39850.9|0
1621606610000|2021-05-21 14:16:50|39892.6|39852.6|39900.9|39860.9|39905.9|39865.9|39886.8|39846.8|11
1621606620000|2021-05-21 14:17:00|39905|39865|39900.9|39860.9|39905|39865|39900.9|39860.9|3
1621606630000|2021-05-21 14:17:10|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|1
1621606640000|2021-05-21 14:17:20|39895|39855|39885.9|39845.9|39895|39855|39885.9|39845.9|6
1621606650000|2021-05-21 14:17:30|39886.8|39846.8|39890.9|39850.9|39890.9|39850.9|39885.9|39845.9|1
1621606660000|2021-05-21 14:17:40|39886.8|39846.8|39905|39865|39905.9|39865.9|39886.8|39846.8|4
1621606670000|2021-05-21 14:17:50|39905.9|39865.9|39909.2|39869.2|39910|39870|39905.9|39865.9|3
1621606680000|2021-05-21 14:18:00|39910|39870|39910|39870|39914.2|39874.2|39905|39865|5
1621606690000|2021-05-21 14:18:10|39909.2|39869.2|39930.9|39890.9|39930.9|39890.9|39905|39865|14
1621606700000|2021-05-21 14:18:20|39925.9|39885.9|39929.2|39889.2|39935|39895|39925.9|39885.9|7
1621606710000|2021-05-21 14:18:30|39935|39895|39944.2|39904.2|39944.2|39904.2|39935|39895|6
1621606720000|2021-05-21 14:18:40|39939.2|39899.2|39949.2|39909.2|39954.2|39914.2|39939.2|39899.2|7
1621606730000|2021-05-21 14:18:50|39945|39905|39939.2|39899.2|39945|39905|39934.2|39894.2|3
1621606740000|2021-05-21 14:19:00|39935|39895|39945|39905|39945|39905|39935|39895|6
1621606750000|2021-05-21 14:19:10|||||||||1
1621606760000|2021-05-21 14:19:20|39950|39910|39949.2|39909.2|39955|39915|39945|39905|4
1621606770000|2021-05-21 14:19:30|39950|39910|39949.2|39909.2|39950|39910|39945|39905|1
1621606780000|2021-05-21 14:19:40|39954.2|39914.2|39955|39915|39955|39915|39953.3|39913.3|2
1621606790000|2021-05-21 14:19:50|39954.2|39914.2|39949.2|39909.2|39954.2|39914.2|39949.2|39909.2|4
1621606800000|2021-05-21 14:20:00|39954.2|39914.2|39982.4|39942.4|39992.4|39952.4|39954.2|39914.2|32
1621606810000|2021-05-21 14:20:10|39987.4|39947.4|39988.3|39948.3|39988.3|39948.3|39987.4|39947.4|7
1621606820000|2021-05-21 14:20:20|39992.4|39952.4|39978.3|39938.3|39992.4|39952.4|39968.3|39928.3|17
1621606830000|2021-05-21 14:20:30|39982.4|39942.4|39979.2|39939.2|39983.3|39943.3|39975|39935|6
1621606840000|2021-05-21 14:20:40|39984.2|39944.2|39974.2|39934.2|39984.2|39944.2|39965|39925|6
1621606850000|2021-05-21 14:20:50|39973.3|39933.3|39969.2|39929.2|39973.3|39933.3|39969.2|39929.2|4
1621606860000|2021-05-21 14:21:00|39964.2|39924.2|39974.2|39934.2|39974.2|39934.2|39964.2|39924.2|12
1621606870000|2021-05-21 14:21:10|39969.2|39929.2|39959.2|39919.2|39969.2|39929.2|39959.2|39919.2|1
1621606880000|2021-05-21 14:21:20|39960|39920|39957.4|39917.4|39964.2|39924.2|39954.2|39914.2|6
1621606890000|2021-05-21 14:21:30|39953.3|39913.3|39961.6|39921.6|39961.6|39921.6|39953.3|39913.3|3
1621606900000|2021-05-21 14:21:40|39962.4|39922.4|39972.4|39932.4|39972.4|39932.4|39957.4|39917.4|8
1621606910000|2021-05-21 14:21:50|39977.4|39937.4|39987.4|39947.4|39987.4|39947.4|39977.4|39937.4|3
1621606920000|2021-05-21 14:22:00|39991.6|39951.6|40013.3|39973.3|40018.3|39978.3|39991.6|39951.6|9
1621606930000|2021-05-21 14:22:10|40017.4|39977.4|40018.3|39978.3|40023.3|39983.3|40017.4|39977.4|3
1621606940000|2021-05-21 14:22:20|40022.4|39982.4|40013.3|39973.3|40023.3|39983.3|40013.3|39973.3|3
1621606950000|2021-05-21 14:22:30|40004.2|39964.2|40008.3|39968.3|40013.3|39973.3|40004.2|39964.2|12
1621606960000|2021-05-21 14:22:40|40003.3|39963.3|39997.4|39957.4|40003.3|39963.3|39997.4|39957.4|2
1621606970000|2021-05-21 14:22:50|39994.2|39954.2|39992.4|39952.4|39997.4|39957.4|39992.4|39952.4|6
1621606980000|2021-05-21 14:23:00|39993.3|39953.3|40003.3|39963.3|40003.3|39963.3|39993.3|39953.3|4
1621606990000|2021-05-21 14:23:10|39997.4|39957.4|39983.3|39943.3|39997.4|39957.4|39979.2|39939.2|9
1621607000000|2021-05-21 14:23:20|39982.4|39942.4|39988.3|39948.3|39988.3|39948.3|39981.6|39941.6|8
1621607010000|2021-05-21 14:23:30|39983.3|39943.3|39997.4|39957.4|39997.4|39957.4|39983.3|39943.3|3
1621607020000|2021-05-21 14:23:40|39993.3|39953.3|39997.4|39957.4|39997.4|39957.4|39993.3|39953.3|12
1621607030000|2021-05-21 14:23:50|39993.3|39953.3|40003.3|39963.3|40003.3|39963.3|39993.3|39953.3|3
1621607040000|2021-05-21 14:24:00|40007.4|39967.4|40018.3|39978.3|40018.3|39978.3|40003.3|39963.3|5
1621607050000|2021-05-21 14:24:10|40017.4|39977.4|40017.4|39977.4|40018.3|39978.3|40013.3|39973.3|0
1621607060000|2021-05-21 14:24:20|40023.3|39983.3|40022.4|39982.4|40023.3|39983.3|40017.4|39977.4|3
1621607070000|2021-05-21 14:24:30|40023.3|39983.3|40027.4|39987.4|40027.4|39987.4|40023.3|39983.3|2
1621607080000|2021-05-21 14:24:40|40031.6|39991.6|40027.4|39987.4|40032.4|39992.4|40023.3|39983.3|1
1621607090000|2021-05-21 14:24:50|40023.3|39983.3|40027.4|39987.4|40027.4|39987.4|40023.3|39983.3|4
1621607100000|2021-05-21 14:25:00|40031.6|39991.6|40028.3|39988.3|40032.4|39992.4|40023.3|39983.3|8
1621607110000|2021-05-21 14:25:10|40023.3|39983.3|40027.4|39987.4|40028.3|39988.3|40023.3|39983.3|4
1621607120000|2021-05-21 14:25:20|40032.4|39992.4|40027.4|39987.4|40032.4|39992.4|40023.3|39983.3|1
1621607130000|2021-05-21 14:25:30|40023.3|39983.3|40018.3|39978.3|40023.3|39983.3|40013.3|39973.3|5
1621607140000|2021-05-21 14:25:40|40022.4|39982.4|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|4
1621607160000|2021-05-21 14:26:00|40013.3|39973.3|40009.2|39969.2|40013.3|39973.3|40003.3|39963.3|6
1621607170000|2021-05-21 14:26:10|40013.3|39973.3|40018.3|39978.3|40023.3|39983.3|40013.3|39973.3|2
1621607180000|2021-05-21 14:26:20|40013.3|39973.3|40017.4|39977.4|40017.4|39977.4|40013.3|39973.3|0
1621607190000|2021-05-21 14:26:30|40013.3|39973.3|40007.4|39967.4|40013.3|39973.3|40007.4|39967.4|1
1621607200000|2021-05-21 14:26:40|40003.3|39963.3|39983.3|39943.3|40003.3|39963.3|39983.3|39943.3|3
1621607210000|2021-05-21 14:26:50|39979.2|39939.2|39973.3|39933.3|39979.2|39939.2|39973.3|39933.3|0
1621607220000|2021-05-21 14:27:00|39979.2|39939.2|39983.3|39943.3|39983.3|39943.3|39974.2|39934.2|3
1621607230000|2021-05-21 14:27:10|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|6
1621607240000|2021-05-21 14:27:20|39965|39925|39949.2|39909.2|39965|39925|39949.2|39909.2|4
1621607250000|2021-05-21 14:27:30|39945|39905|39949.2|39909.2|39949.2|39909.2|39945|39905|1
1621607260000|2021-05-21 14:27:40|39945|39905|39959.2|39919.2|39959.2|39919.2|39945|39905|2
1621607270000|2021-05-21 14:27:50|39960|39920|39960|39920|39965|39925|39960|39920|4
1621607280000|2021-05-21 14:28:00|39965|39925|39970|39930|39975|39935|39960|39920|31
1621607290000|2021-05-21 14:28:10|39974.2|39934.2|39999.2|39959.2|39999.2|39959.2|39970.9|39930.9|12
1621607300000|2021-05-21 14:28:20|40004.2|39964.2|40000|39960|40005|39965|40000|39960|5
1621607310000|2021-05-21 14:28:30|40005|39965|40015|39975|40015|39975|40004.2|39964.2|6
1621607320000|2021-05-21 14:28:40|40014.2|39974.2|40024.2|39984.2|40028.3|39988.3|40014.2|39974.2|5
1621607330000|2021-05-21 14:28:50|40027.4|39987.4|40023.3|39983.3|40027.4|39987.4|40023.3|39983.3|0
1621607340000|2021-05-21 14:29:00|40018.3|39978.3|40023.3|39983.3|40028.3|39988.3|40013.3|39973.3|23
1621607350000|2021-05-21 14:29:10|40018.3|39978.3|39997.4|39957.4|40018.3|39978.3|39992.4|39952.4|21
1621607360000|2021-05-21 14:29:20|40001.5|39961.5|40013.3|39973.3|40013.3|39973.3|40001.5|39961.5|0
1621607370000|2021-05-21 14:29:30|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|40007.4|39967.4|5
1621607380000|2021-05-21 14:29:40|40018.3|39978.3|40017.4|39977.4|40022.4|39982.4|40017.4|39977.4|12
1621607390000|2021-05-21 14:29:50|40022.4|39982.4|40017.4|39977.4|40022.4|39982.4|40017.4|39977.4|1
1621607400000|2021-05-21 14:30:00|40014.2|39974.2|40008.3|39968.3|40022.4|39982.4|40008.3|39968.3|6
1621607410000|2021-05-21 14:30:10|40012.4|39972.4|40007.4|39967.4|40022.4|39982.4|40007.4|39967.4|3
1621607420000|2021-05-21 14:30:20|40003.3|39963.3|40003.3|39963.3|40013.3|39973.3|40003.3|39963.3|4
1621607430000|2021-05-21 14:30:30|40004.2|39964.2|40012.4|39972.4|40023.3|39983.3|40004.2|39964.2|9
1621607440000|2021-05-21 14:30:40|40013.3|39973.3|40003.3|39963.3|40013.3|39973.3|39993.3|39953.3|15
1621607450000|2021-05-21 14:30:50|40007.4|39967.4|40003.3|39963.3|40008.3|39968.3|40003.3|39963.3|3
1621607460000|2021-05-21 14:31:00|40013.3|39973.3|39989.2|39949.2|40013.3|39973.3|39983.3|39943.3|27
1621607470000|2021-05-21 14:31:10|39985|39945|39983.3|39943.3|39985|39945|39983.3|39943.3|0
1621607480000|2021-05-21 14:31:20|39984.2|39944.2|39999.1|39959.1|40003.3|39963.3|39983.3|39943.3|25
1621607490000|2021-05-21 14:31:30|39994.1|39954.1|39985|39945|39994.1|39954.1|39980.9|39940.9|23
1621607500000|2021-05-21 14:31:40|39989.1|39949.1|39985|39945|39990|39950|39984.1|39944.1|6
1621607510000|2021-05-21 14:31:50|39989.1|39949.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|6
1621607520000|2021-05-21 14:32:00|39995|39955|39995|39955|40009.1|39969.1|39995|39955|11
1621607530000|2021-05-21 14:32:10|39990.9|39950.9|39989.1|39949.1|39990.9|39950.9|39974.1|39934.1|2
1621607540000|2021-05-21 14:32:20|39994.1|39954.1|39979.1|39939.1|39994.1|39954.1|39975|39935|14
1621607550000|2021-05-21 14:32:30|39983.3|39943.3|39975|39935|39984.1|39944.1|39975|39935|4
1621607560000|2021-05-21 14:32:40|39974.1|39934.1|39969.1|39929.1|39975|39935|39965|39925|2
1621607570000|2021-05-21 14:32:50|39965|39925|39969.1|39929.1|39969.1|39929.1|39965|39925|2
1621607580000|2021-05-21 14:33:00|39973.3|39933.3|39975|39935|39975|39935|39973.3|39933.3|1
1621607590000|2021-05-21 14:33:10|39969.1|39929.1|39965|39925|39974.1|39934.1|39965|39925|5
1621607600000|2021-05-21 14:33:20|39960|39920|39970|39930|39970.9|39930.9|39960|39920|9
1621607610000|2021-05-21 14:33:30|39965|39925|39965|39925|39970|39930|39965|39925|2
1621607620000|2021-05-21 14:33:40|39969.1|39929.1|39959.1|39919.1|39985|39945|39959.1|39919.1|5
1621607630000|2021-05-21 14:33:50|39955|39915|39959.1|39919.1|39959.1|39919.1|39955|39915|1
1621607640000|2021-05-21 14:34:00|39960|39920|39955|39915|39960|39920|39955|39915|4
1621607650000|2021-05-21 14:34:10|39945|39905|39950|39910|39955|39915|39945|39905|8
1621607660000|2021-05-21 14:34:20|39945|39905|39935|39895|39945|39905|39935|39895|2
1621607670000|2021-05-21 14:34:30|39940.9|39900.9|39930|39890|39940.9|39900.9|39930|39890|12
1621607680000|2021-05-21 14:34:40|39935|39895|39930.9|39890.9|39935|39895|39925.9|39885.9|2
1621607690000|2021-05-21 14:34:50|39925.9|39885.9|39916.8|39876.8|39925.9|39885.9|39915.9|39875.9|8
1621607700000|2021-05-21 14:35:00|39915.9|39875.9|39910.9|39870.9|39915.9|39875.9|39907.6|39867.6|11
1621607710000|2021-05-21 14:35:10|39915.9|39875.9|39925.9|39885.9|39925.9|39885.9|39915.9|39875.9|14
1621607720000|2021-05-21 14:35:20|39920.9|39880.9|39920.9|39880.9|39925.9|39885.9|39920.9|39880.9|8
1621607730000|2021-05-21 14:35:30|39921.8|39881.8|39926.7|39886.7|39926.7|39886.7|39916.8|39876.8|13
1621607740000|2021-05-21 14:35:40|39922.6|39882.6|39920.9|39880.9|39922.6|39882.6|39916.7|39876.7|1
1621607750000|2021-05-21 14:35:50|39922.6|39882.6|39931.7|39891.7|39931.7|39891.7|39916.7|39876.7|26
1621607760000|2021-05-21 14:36:00|39927.6|39887.6|39950.9|39910.9|39950.9|39910.9|39926.7|39886.7|10
1621607770000|2021-05-21 14:36:10|39946.7|39906.7|39950.9|39910.9|39950.9|39910.9|39946.7|39906.7|6
1621607780000|2021-05-21 14:36:20|39960.9|39920.9|39966.7|39926.7|39966.7|39926.7|39960.9|39920.9|3
1621607790000|2021-05-21 14:36:30|39965|39925|39960.9|39920.9|39965|39925|39956.7|39916.7|10
1621607800000|2021-05-21 14:36:40|39961.7|39921.7|39961.7|39921.7|39966.7|39926.7|39961.7|39921.7|9
1621607810000|2021-05-21 14:36:50|39956.7|39916.7|39956.7|39916.7|39960.9|39920.9|39946.7|39906.7|7
1621607820000|2021-05-21 14:37:00|39946.7|39906.7|39926.7|39886.7|39946.7|39906.7|39926.7|39886.7|6
1621607830000|2021-05-21 14:37:10|39931.7|39891.7|39931.7|39891.7|39936.7|39896.7|39930.9|39890.9|3
1621607840000|2021-05-21 14:37:20|39927.6|39887.6|39930.9|39890.9|39931.7|39891.7|39927.6|39887.6|2
1621607850000|2021-05-21 14:37:30|39935.9|39895.9|39950.9|39910.9|39950.9|39910.9|39935.9|39895.9|8
1621607860000|2021-05-21 14:37:40|39946.7|39906.7|39950.9|39910.9|39956.7|39916.7|39941.7|39901.7|5
1621607870000|2021-05-21 14:37:50|39957.6|39917.6|39946.7|39906.7|39957.6|39917.6|39946.7|39906.7|13
1621607880000|2021-05-21 14:38:00|39942.6|39902.6|39932.6|39892.6|39942.6|39902.6|39932.6|39892.6|3
1621607890000|2021-05-21 14:38:10|39927.6|39887.6|39936.7|39896.7|39936.7|39896.7|39927.6|39887.6|12
1621607900000|2021-05-21 14:38:20|39932.6|39892.6|39926.7|39886.7|39932.6|39892.6|39926.7|39886.7|0
1621607920000|2021-05-21 14:38:40|39927.6|39887.6|39936.7|39896.7|39936.7|39896.7|39926.7|39886.7|7
1621607930000|2021-05-21 14:38:50|39932.6|39892.6|39926.7|39886.7|39932.6|39892.6|39926.7|39886.7|2
1621607940000|2021-05-21 14:39:00|39917.6|39877.6|39926.7|39886.7|39927.6|39887.6|39916.7|39876.7|8
1621607950000|2021-05-21 14:39:10|39932.6|39892.6|39942.6|39902.6|39947.6|39907.6|39932.6|39892.6|11
1621607960000|2021-05-21 14:39:20|39937.6|39897.6|39937.6|39897.6|39937.6|39897.6|39932.6|39892.6|3
1621607970000|2021-05-21 14:39:30|39936.7|39896.7|39927.6|39887.6|39937.6|39897.6|39927.6|39887.6|2
1621607980000|2021-05-21 14:39:40|39937.6|39897.6|39942.6|39902.6|39942.6|39902.6|39937.6|39897.6|27
1621607990000|2021-05-21 14:39:50|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|39936.7|39896.7|3
1621608000000|2021-05-21 14:40:00|39942.6|39902.6|39932.6|39892.6|39942.6|39902.6|39930.9|39890.9|8
1621608010000|2021-05-21 14:40:10|39936.7|39896.7|39926.7|39886.7|39936.7|39896.7|39926.7|39886.7|2
1621608020000|2021-05-21 14:40:20|39927.6|39887.6|39912.6|39872.6|39927.6|39887.6|39908.5|39868.5|12
1621608030000|2021-05-21 14:40:30|39916.7|39876.7|39908.5|39868.5|39916.7|39876.7|39907.6|39867.6|4
1621608040000|2021-05-21 14:40:40|39912.6|39872.6|39922.6|39882.6|39923.5|39883.5|39908.5|39868.5|14
1621608050000|2021-05-21 14:40:50|39917.6|39877.6|39922.6|39882.6|39926.7|39886.7|39917.6|39877.6|13
1621608060000|2021-05-21 14:41:00|39926.7|39886.7|39927.6|39887.6|39927.6|39887.6|39917.6|39877.6|37
1621608070000|2021-05-21 14:41:10|39917.6|39877.6|39922.6|39882.6|39922.6|39882.6|39912.6|39872.6|9
1621608080000|2021-05-21 14:41:20|39917.6|39877.6|39937.6|39897.6|39937.6|39897.6|39917.6|39877.6|20
1621608090000|2021-05-21 14:41:30|39936.7|39896.7|39951.7|39911.7|39951.7|39911.7|39932.6|39892.6|6
1621608100000|2021-05-21 14:41:40|39952.6|39912.6|39961.7|39921.7|39965|39925|39952.6|39912.6|4
1621608110000|2021-05-21 14:41:50|39957.6|39917.6|39962.6|39922.6|39962.6|39922.6|39957.6|39917.6|3
1621608120000|2021-05-21 14:42:00|39957.6|39917.6|39942.6|39902.6|39957.6|39917.6|39942.6|39902.6|7
1621608130000|2021-05-21 14:42:10|39947.6|39907.6|39947.6|39907.6|39952.6|39912.6|39933.5|39893.5|10
1621608140000|2021-05-21 14:42:20|39948.5|39908.5|39962.6|39922.6|39962.6|39922.6|39942.6|39902.6|15
1621608150000|2021-05-21 14:42:30|39963.5|39923.5|39976.7|39936.7|39976.7|39936.7|39962.6|39922.6|17
1621608160000|2021-05-21 14:42:40|39972.6|39932.6|39966.7|39926.7|39976.7|39936.7|39966.7|39926.7|11
1621608170000|2021-05-21 14:42:50|39962.6|39922.6|39971.7|39931.7|39976.7|39936.7|39962.6|39922.6|6
1621608180000|2021-05-21 14:43:00|39972.6|39932.6|39971.7|39931.7|39972.6|39932.6|39962.6|39922.6|18
1621608190000|2021-05-21 14:43:10|39967.6|39927.6|39967.6|39927.6|39967.6|39927.6|39967.6|39927.6|1
1621608200000|2021-05-21 14:43:20|39966.7|39926.7|39967.6|39927.6|39967.6|39927.6|39962.6|39922.6|3
1621608210000|2021-05-21 14:43:30|39966.7|39926.7|39976.7|39936.7|39976.7|39936.7|39966.7|39926.7|7
1621608220000|2021-05-21 14:43:40|39977.6|39937.6|40025|39985|40025|39985|39977.6|39937.6|50
1621608230000|2021-05-21 14:43:50|40025.9|39985.9|40060|40020|40065|40025|40025.9|39985.9|39
1621608240000|2021-05-21 14:44:00|40064.1|40024.1|40065|40025|40079.1|40039.1|40060.9|40020.9|34
1621608250000|2021-05-21 14:44:10|40064.1|40024.1|40069.1|40029.1|40074.1|40034.1|40059.1|40019.1|9
1621608260000|2021-05-21 14:44:20|40074.1|40034.1|40069.1|40029.1|40074.1|40034.1|40069.1|40029.1|1
1621608270000|2021-05-21 14:44:30|40065|40025|40065|40025|40069.1|40029.1|40065|40025|3
1621608280000|2021-05-21 14:44:40|40070|40030|40080.9|40040.9|40085|40045|40069.1|40029.1|10
1621608290000|2021-05-21 14:44:50|40080|40040|40103.3|40063.3|40103.3|40063.3|40075|40035|53
1621608300000|2021-05-21 14:45:00|40105|40065|40090|40050|40105|40065|40085|40045|13
1621608310000|2021-05-21 14:45:10|40085|40045|40075|40035|40099.1|40059.1|40075|40035|7
1621608320000|2021-05-21 14:45:20|40070|40030|40094.1|40054.1|40095|40055|40065|40025|14
1621608330000|2021-05-21 14:45:30|40093.3|40053.3|40083.3|40043.3|40107.4|40067.4|40083.3|40043.3|57
1621608340000|2021-05-21 14:45:40|40079.1|40039.1|40085|40045|40090|40050|40079.1|40039.1|5
1621608350000|2021-05-21 14:45:50|40089.1|40049.1|40089.1|40049.1|40089.1|40049.1|40089.1|40049.1|2
1621608360000|2021-05-21 14:46:00|40085|40045|40099.1|40059.1|40113.3|40073.3|40085|40045|16
1621608370000|2021-05-21 14:46:10|40095|40055|40099.1|40059.1|40105|40065|40095|40055|1
1621608380000|2021-05-21 14:46:20|40100|40060|40110|40070|40119.1|40079.1|40099.1|40059.1|15
1621608390000|2021-05-21 14:46:30|40105|40065|40095|40055|40109.1|40069.1|40085|40045|22
1621608400000|2021-05-21 14:46:40|40103.3|40063.3|40095|40055|40105|40065|40095|40055|10
1621608410000|2021-05-21 14:46:50|40090.9|40050.9|40095|40055|40099.1|40059.1|40090|40050|1
1621608420000|2021-05-21 14:47:00|40100|40060|40109.1|40069.1|40115|40075|40100|40060|23
1621608430000|2021-05-21 14:47:10|40115|40075|40115|40075|40119.1|40079.1|40115|40075|17
1621608440000|2021-05-21 14:47:20|40115.9|40075.9|40115|40075|40125|40085|40115|40075|7
1621608450000|2021-05-21 14:47:30|40125|40085|40115|40075|40125|40085|40115|40075|4
1621608460000|2021-05-21 14:47:40|40110.9|40070.9|40120|40080|40125|40085|40110.9|40070.9|7
1621608470000|2021-05-21 14:47:50|40125|40085|40115|40075|40125|40085|40105|40065|5
1621608480000|2021-05-21 14:48:00|40125|40085|40125|40085|40129.1|40089.1|40125|40085|6
1621608490000|2021-05-21 14:48:10|40129.1|40089.1|40129.1|40089.1|40133.2|40093.2|40129.1|40089.1|1
1621608500000|2021-05-21 14:48:20|40130|40090|40120|40080|40130|40090|40115|40075|17
1621608510000|2021-05-21 14:48:30|40125|40085|40120|40080|40125|40085|40120|40080|2
1621608520000|2021-05-21 14:48:40|40124.1|40084.1|40129.1|40089.1|40133.2|40093.2|40124.1|40084.1|3
1621608530000|2021-05-21 14:48:50|40135|40095|40135|40095|40135|40095|40125|40085|5
1621608540000|2021-05-21 14:49:00|40139.1|40099.1|40159.1|40119.1|40159.1|40119.1|40135|40095|19
1621608550000|2021-05-21 14:49:10|40182.4|40142.4|40199.1|40159.1|40203.2|40163.2|40175|40135|62
1621608560000|2021-05-21 14:49:20|40203.2|40163.2|40198.2|40158.2|40203.2|40163.2|40193.2|40153.2|2
1621608570000|2021-05-21 14:49:30|40202.4|40162.4|40193.2|40153.2|40202.4|40162.4|40193.2|40153.2|4
1621608580000|2021-05-21 14:49:40|40184.1|40144.1|40192.4|40152.4|40192.4|40152.4|40184.1|40144.1|4
1621608590000|2021-05-21 14:49:50|40193.2|40153.2|40193.2|40153.2|40193.2|40153.2|40183.2|40143.2|14
1621608600000|2021-05-21 14:50:00|40189.1|40149.1|40198.2|40158.2|40203.2|40163.2|40189.1|40149.1|7
1621608610000|2021-05-21 14:50:10|40203.2|40163.2|40193.2|40153.2|40203.2|40163.2|40189.1|40149.1|21
1621608620000|2021-05-21 14:50:20|40184.1|40144.1|40193.2|40153.2|40203.2|40163.2|40179.1|40139.1|22
1621608630000|2021-05-21 14:50:30|40197.4|40157.4|40189.1|40149.1|40202.4|40162.4|40189.1|40149.1|11
1621608640000|2021-05-21 14:50:40|40193.2|40153.2|40179.1|40139.1|40193.2|40153.2|40179.1|40139.1|1
1621608650000|2021-05-21 14:50:50|40183.2|40143.2|40169.1|40129.1|40183.2|40143.2|40169.1|40129.1|4
1621608660000|2021-05-21 14:51:00|40173.2|40133.2|40149.1|40109.1|40174.1|40134.1|40149.1|40109.1|19
1621608670000|2021-05-21 14:51:10|40140|40100|40115|40075|40145|40105|40115|40075|8
1621608680000|2021-05-21 14:51:20|40110.9|40070.9|40125|40085|40125|40085|40105|40065|4
1621608690000|2021-05-21 14:51:30|40130|40090|40145|40105|40150|40110|40130|40090|10
1621608700000|2021-05-21 14:51:40|40145.9|40105.9|40173.2|40133.2|40177.4|40137.4|40145.9|40105.9|13
1621608710000|2021-05-21 14:51:50|40177.4|40137.4|40183.2|40143.2|40183.2|40143.2|40173.2|40133.2|6
1621608720000|2021-05-21 14:52:00|40175|40135|40174.1|40134.1|40179.1|40139.1|40169.1|40129.1|8
1621608730000|2021-05-21 14:52:10|40169.1|40129.1|40140|40100|40169.1|40129.1|40140|40100|13
1621608740000|2021-05-21 14:52:20|40145|40105|40149.1|40109.1|40149.1|40109.1|40145|40105|6
1621608750000|2021-05-21 14:52:30|40150|40110|40145|40105|40150|40110|40145|40105|11
1621608760000|2021-05-21 14:52:40|40135|40095|40140.9|40100.9|40145|40105|40129.1|40089.1|59
1621608770000|2021-05-21 14:52:50|40145|40105|40140|40100|40145|40105|40135.9|40095.9|23
1621608780000|2021-05-21 14:53:00|40140.9|40100.9|40130|40090|40140.9|40100.9|40125|40085|4
1621608790000|2021-05-21 14:53:10|40134.1|40094.1|40135|40095|40135|40095|40134.1|40094.1|0
1621608800000|2021-05-21 14:53:20|40129.1|40089.1|40140|40100|40145|40105|40129.1|40089.1|3
1621608810000|2021-05-21 14:53:30|40145|40105|40160|40120|40160|40120|40145|40105|4
1621608820000|2021-05-21 14:53:40|40169.1|40129.1|40130.8|40090.8|40180|40140|40130.8|40090.8|34
1621608830000|2021-05-21 14:53:50|40126.7|40086.7|40126.7|40086.7|40130.8|40090.8|40125.8|40085.8|2
1621608840000|2021-05-21 14:54:00|40125|40085|40096.7|40056.7|40125|40085|40096.7|40056.7|25
1621608850000|2021-05-21 14:54:10|40100.8|40060.8|40115.8|40075.8|40116.7|40076.7|40100.8|40060.8|11
1621608860000|2021-05-21 14:54:20|40116.7|40076.7|40140|40100|40140|40100|40116.7|40076.7|7
1621608870000|2021-05-21 14:54:30|40145|40105|40150|40110|40150|40110|40140|40100|9
1621608880000|2021-05-21 14:54:40|40145|40105|40140.8|40100.8|40150|40110|40140.8|40100.8|5
1621608890000|2021-05-21 14:54:50|40140|40100|40150|40110|40150|40110|40135|40095|4
1621608900000|2021-05-21 14:55:00|40155|40115|40160.8|40120.8|40165.8|40125.8|40155|40115|15
1621608910000|2021-05-21 14:55:10|40156.7|40116.7|40160.8|40120.8|40160.8|40120.8|40156.7|40116.7|1
1621608920000|2021-05-21 14:55:20|40166.7|40126.7|40170.8|40130.8|40175|40135|40166.7|40126.7|7
1621608930000|2021-05-21 14:55:30|40175|40135|40175.8|40135.8|40185|40145|40165.8|40125.8|6
1621608940000|2021-05-21 14:55:40|40166.7|40126.7|40166.7|40126.7|40175|40135|40165.8|40125.8|4
1621608950000|2021-05-21 14:55:50|40170.8|40130.8|40161.7|40121.7|40170.8|40130.8|40160.8|40120.8|1
1621608960000|2021-05-21 14:56:00|40156.7|40116.7|40132.6|40092.6|40165.8|40125.8|40132.6|40092.6|5
1621608970000|2021-05-21 14:56:10|40131.7|40091.7|40145|40105|40145.8|40105.8|40126.7|40086.7|3
1621608980000|2021-05-21 14:56:20|40140.8|40100.8|40136.7|40096.7|40145|40105|40135.8|40095.8|1
1621608990000|2021-05-21 14:56:30|40135.8|40095.8|40140.8|40100.8|40140.8|40100.8|40135.8|40095.8|0
1621609000000|2021-05-21 14:56:40|40136.7|40096.7|40126.7|40086.7|40140.8|40100.8|40126.7|40086.7|7
1621609010000|2021-05-21 14:56:50|40131.7|40091.7|40150.8|40110.8|40151.7|40111.7|40131.7|40091.7|2
1621609020000|2021-05-21 14:57:00|40146.7|40106.7|40145.8|40105.8|40150.8|40110.8|40141.7|40101.7|19
1621609030000|2021-05-21 14:57:10|40137.6|40097.6|40175.8|40135.8|40180|40140|40136.7|40096.7|25
1621609040000|2021-05-21 14:57:20|40180|40140|40170.8|40130.8|40185|40145|40170.8|40130.8|5
1621609050000|2021-05-21 14:57:30|40179.1|40139.1|40175|40135|40179.1|40139.1|40170.8|40130.8|1
1621609060000|2021-05-21 14:57:40|40184.1|40144.1|40185|40145|40185|40145|40180|40140|2
1621609070000|2021-05-21 14:57:50|40189.1|40149.1|40180.8|40140.8|40190|40150|40180.8|40140.8|5
1621609080000|2021-05-21 14:58:00|40185|40145|40195.8|40155.8|40195.8|40155.8|40185|40145|6
1621609090000|2021-05-21 14:58:10|40190.8|40150.8|40204.1|40164.1|40204.1|40164.1|40185|40145|11
1621609100000|2021-05-21 14:58:20|40200|40160|40190|40150|40200|40160|40190|40150|7
1621609110000|2021-05-21 14:58:30|40195|40155|40195|40155|40199.1|40159.1|40195|40155|1
1621609120000|2021-05-21 14:58:40|40190|40150|40195|40155|40195|40155|40190|40150|1
1621609130000|2021-05-21 14:58:50|40190.8|40150.8|40200.8|40160.8|40205.8|40165.8|40189.1|40149.1|6
1621609140000|2021-05-21 14:59:00|40200|40160|40200.8|40160.8|40200.8|40160.8|40200|40160|1
1621609150000|2021-05-21 14:59:10|40200|40160|40195|40155|40200|40160|40195|40155|6
1621609160000|2021-05-21 14:59:20|40195.8|40155.8|40210|40170|40214.1|40174.1|40190.8|40150.8|29
1621609170000|2021-05-21 14:59:30|40205.8|40165.8|40209.1|40169.1|40214.1|40174.1|40200.8|40160.8|3
1621609180000|2021-05-21 14:59:40|40210|40170|40218.2|40178.2|40220|40180|40209.1|40169.1|4
1621609190000|2021-05-21 14:59:50|40214.1|40174.1|40225|40185|40225|40185|40214.1|40174.1|4
1621609200000|2021-05-21 15:00:00|40225.8|40185.8|40210.8|40170.8|40225.8|40185.8|40210.8|40170.8|8
1621609210000|2021-05-21 15:00:10|40209.1|40169.1|40195|40155|40210|40170|40195|40155|22
1621609220000|2021-05-21 15:00:20|40199.1|40159.1|40180|40140|40200.8|40160.8|40175|40135|17
1621609230000|2021-05-21 15:00:30|40184.1|40144.1|40185|40145|40185|40145|40184.1|40144.1|0
1621609240000|2021-05-21 15:00:40|40184.1|40144.1|40160|40120|40185|40145|40155.8|40115.8|3
1621609250000|2021-05-21 15:00:50|40155|40115|40160|40120|40160.8|40120.8|40155|40115|4
1621609260000|2021-05-21 15:01:00|40164.1|40124.1|40155|40115|40164.1|40124.1|40155|40115|7
1621609270000|2021-05-21 15:01:10|40159.1|40119.1|40174.1|40134.1|40174.1|40134.1|40159.1|40119.1|16
1621609280000|2021-05-21 15:01:20|40170|40130|40135|40095|40170|40130|40135|40095|29
1621609290000|2021-05-21 15:01:30|40135.8|40095.8|40140|40100|40145.8|40105.8|40135|40095|8
1621609300000|2021-05-21 15:01:40|40145|40105|40150.8|40110.8|40150.8|40110.8|40140.8|40100.8|7
1621609310000|2021-05-21 15:01:50|40145.8|40105.8|40140|40100|40145.8|40105.8|40140|40100|1
1621609320000|2021-05-21 15:02:00|40135.8|40095.8|40130|40090|40140.8|40100.8|40125|40085|7
1621609330000|2021-05-21 15:02:10|40134.1|40094.1|40125|40085|40135|40095|40120|40080|1
1621609340000|2021-05-21 15:02:20|40125.8|40085.8|40115|40075|40125.8|40085.8|40115|40075|6
1621609350000|2021-05-21 15:02:30|40110.8|40070.8|40095|40055|40110.8|40070.8|40095|40055|4
1621609360000|2021-05-21 15:02:40|40095.8|40055.8|40130|40090|40134.1|40094.1|40095.8|40055.8|17
1621609370000|2021-05-21 15:02:50|40134.1|40094.1|40136.7|40096.7|40145|40105|40130|40090|3
1621609380000|2021-05-21 15:03:00|40135|40095|40125|40085|40135|40095|40125|40085|2
1621609390000|2021-05-21 15:03:10|40129.1|40089.1|40115.8|40075.8|40130.8|40090.8|40115|40075|1
1621609400000|2021-05-21 15:03:20|40115|40075|40120.8|40080.8|40125|40085|40115|40075|15
1621609410000|2021-05-21 15:03:30|40115|40075|40110.8|40070.8|40115|40075|40110.8|40070.8|0
1621609420000|2021-05-21 15:03:40|40109.1|40069.1|40120|40080|40120|40080|40109.1|40069.1|7
1621609430000|2021-05-21 15:03:50|40115|40075|40109.1|40069.1|40115|40075|40105|40065|0
1621609440000|2021-05-21 15:04:00|40114.1|40074.1|40113.2|40073.2|40114.1|40074.1|40105|40065|4
1621609450000|2021-05-21 15:04:10|40114.1|40074.1|40109.1|40069.1|40115|40075|40105|40065|1
1621609460000|2021-05-21 15:04:20|40105|40065|40105|40065|40109.1|40069.1|40105|40065|0
1621609470000|2021-05-21 15:04:30|40114.1|40074.1|40105|40065|40114.1|40074.1|40105|40065|1
1621609480000|2021-05-21 15:04:40|40109.1|40069.1|40105|40065|40110|40070|40085.8|40045.8|21
1621609490000|2021-05-21 15:04:50|40109.1|40069.1|40109.1|40069.1|40115|40075|40105|40065|1
1621609500000|2021-05-21 15:05:00|40110.8|40070.8|40115|40075|40115|40075|40105|40065|0
1621609510000|2021-05-21 15:05:10|40110.8|40070.8|40115|40075|40115|40075|40110.8|40070.8|1
1621609520000|2021-05-21 15:05:20|40105.8|40065.8|40110.8|40070.8|40115|40075|40105|40065|4
1621609530000|2021-05-21 15:05:30|40115|40075|40120.8|40080.8|40125.8|40085.8|40110.8|40070.8|5
1621609540000|2021-05-21 15:05:40|40115|40075|40105.8|40065.8|40115|40075|40105.8|40065.8|3
1621609550000|2021-05-21 15:05:50|40100.8|40060.8|40095|40055|40105|40065|40095|40055|0
1621609560000|2021-05-21 15:06:00|40090.8|40050.8|40085|40045|40095.8|40055.8|40085|40045|1
1621609570000|2021-05-21 15:06:10|40089.1|40049.1|40090|40050|40090.8|40050.8|40085|40045|0
1621609580000|2021-05-21 15:06:20|40085|40045|40080.8|40040.8|40085|40045|40075.8|40035.8|4
1621609590000|2021-05-21 15:06:30|40075.8|40035.8|40060.8|40020.8|40075.8|40035.8|40060.8|40020.8|2
1621609600000|2021-05-21 15:06:40|40060|40020|40059.1|40019.1|40060.8|40020.8|40050.8|40010.8|1
1621609610000|2021-05-21 15:06:50|40055|40015|40059.1|40019.1|40059.1|40019.1|40055|40015|6
1621609620000|2021-05-21 15:07:00|40060|40020|40065|40025|40070|40030|40060|40020|11
1621609630000|2021-05-21 15:07:10|40060.8|40020.8|40060.8|40020.8|40060.8|40020.8|40055|40015|2
1621609640000|2021-05-21 15:07:20|40060|40020|40060.8|40020.8|40065.8|40025.8|40060|40020|0
1621609650000|2021-05-21 15:07:30|40055.8|40015.8|40041.7|40001.7|40060.8|40020.8|40040.8|40000.8|9
1621609660000|2021-05-21 15:07:40|40046.7|40006.7|40050.8|40010.8|40051.7|40011.7|40042.6|40002.6|7
1621609670000|2021-05-21 15:07:50|40051.7|40011.7|40050.8|40010.8|40051.7|40011.7|40050.8|40010.8|0
1621609680000|2021-05-21 15:08:00|40055.8|40015.8|40060.8|40020.8|40070.8|40030.8|40055.8|40015.8|34
1621609690000|2021-05-21 15:08:10|40050.8|40010.8|40051.7|40011.7|40052.6|40012.6|40050.8|40010.8|14
1621609700000|2021-05-21 15:08:20|40052.6|40012.6|40065.8|40025.8|40075|40035|40052.6|40012.6|6
1621609710000|2021-05-21 15:08:30|40061.7|40021.7|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|2
1621609720000|2021-05-21 15:08:40|40070.8|40030.8|40061.7|40021.7|40070.8|40030.8|40056.7|40016.7|4
1621609730000|2021-05-21 15:08:50|40060.8|40020.8|40061.7|40021.7|40061.7|40021.7|40060.8|40020.8|0
1621609740000|2021-05-21 15:09:00|40066.7|40026.7|40086.7|40046.7|40086.7|40046.7|40066.7|40026.7|22
1621609750000|2021-05-21 15:09:10|40080.8|40040.8|40076.7|40036.7|40080.8|40040.8|40076.7|40036.7|2
1621609760000|2021-05-21 15:09:20|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|0
1621609770000|2021-05-21 15:09:30|40085.8|40045.8|40080.8|40040.8|40085.8|40045.8|40080.8|40040.8|0
1621609780000|2021-05-21 15:09:40|40076.7|40036.7|40076.7|40036.7|40080.8|40040.8|40076.7|40036.7|0
1621609790000|2021-05-21 15:09:50|40085.8|40045.8|40080.8|40040.8|40085.8|40045.8|40080.8|40040.8|7
1621609800000|2021-05-21 15:10:00|40084.9|40044.9|40075.8|40035.8|40085.8|40045.8|40075.8|40035.8|2
1621609810000|2021-05-21 15:10:10|40070.8|40030.8|40066.7|40026.7|40071.7|40031.7|40066.7|40026.7|7
1621609820000|2021-05-21 15:10:20|40060.8|40020.8|40056.7|40016.7|40060.8|40020.8|40051.7|40011.7|2
1621609830000|2021-05-21 15:10:30|40046.7|40006.7|40056.7|40016.7|40056.7|40016.7|40046.7|40006.7|28
1621609840000|2021-05-21 15:10:40|40061.7|40021.7|40061.7|40021.7|40066.7|40026.7|40060.8|40020.8|4
1621609850000|2021-05-21 15:10:50|40057.6|40017.6|40060.8|40020.8|40060.8|40020.8|40056.7|40016.7|9
1621609860000|2021-05-21 15:11:00|40065.8|40025.8|40061.7|40021.7|40066.7|40026.7|40061.7|40021.7|2
1621609870000|2021-05-21 15:11:10|40065.8|40025.8|40070.8|40030.8|40071.7|40031.7|40065.8|40025.8|1
1621609880000|2021-05-21 15:11:20|40076.7|40036.7|40071.7|40031.7|40076.7|40036.7|40070.8|40030.8|1
1621609890000|2021-05-21 15:11:30|40076.7|40036.7|40072.6|40032.6|40076.7|40036.7|40071.7|40031.7|0
1621609900000|2021-05-21 15:11:40|40076.7|40036.7|40071.7|40031.7|40076.7|40036.7|40071.7|40031.7|0
1621609910000|2021-05-21 15:11:50|40072.6|40032.6|40086.7|40046.7|40086.7|40046.7|40071.7|40031.7|1
1621609920000|2021-05-21 15:12:00|40080.8|40040.8|40066.7|40026.7|40081.7|40041.7|40066.7|40026.7|4
1621609930000|2021-05-21 15:12:10|40058.4|40018.4|40052.6|40012.6|40058.4|40018.4|40052.6|40012.6|5
1621609940000|2021-05-21 15:12:20|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|1
1621609950000|2021-05-21 15:12:30|40066.7|40026.7|40062.6|40022.6|40066.7|40026.7|40062.6|40022.6|9
1621609960000|2021-05-21 15:12:40|40066.7|40026.7|40056.7|40016.7|40066.7|40026.7|40056.7|40016.7|3
1621609970000|2021-05-21 15:12:50|40060.8|40020.8|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|2
1621609980000|2021-05-21 15:13:00|40062.6|40022.6|40056.7|40016.7|40062.6|40022.6|40056.7|40016.7|13
1621609990000|2021-05-21 15:13:10|40051.7|40011.7|40051.7|40011.7|40052.6|40012.6|40046.7|40006.7|5
1621610000000|2021-05-21 15:13:20|40046.7|40006.7|40046.7|40006.7|40046.7|40006.7|40046.7|40006.7|7
1621610010000|2021-05-21 15:13:30|40047.6|40007.6|40056.7|40016.7|40056.7|40016.7|40047.6|40007.6|4
1621610020000|2021-05-21 15:13:40|40052.6|40012.6|40052.6|40012.6|40056.7|40016.7|40048.4|40008.4|3
1621610030000|2021-05-21 15:13:50|40047.6|40007.6|40051.7|40011.7|40052.6|40012.6|40047.6|40007.6|0
1621610040000|2021-05-21 15:14:00|40052.6|40012.6|40052.6|40012.6|40056.7|40016.7|40052.6|40012.6|1
1621610050000|2021-05-21 15:14:10|40048.4|40008.4|40041.7|40001.7|40048.4|40008.4|40037.6|39997.6|6
1621610060000|2021-05-21 15:14:20|40045.8|40005.8|40040.8|40000.8|40047.6|40007.6|40036.7|39996.7|3
1621610070000|2021-05-21 15:14:30|40041.7|40001.7|40061.7|40021.7|40062.6|40022.6|40041.7|40001.7|13
1621610080000|2021-05-21 15:14:40|40057.6|40017.6|40056.7|40016.7|40057.6|40017.6|40056.7|40016.7|0
1621610100000|2021-05-21 15:15:00|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|2
1621610110000|2021-05-21 15:15:10|40056.7|40016.7|40062.6|40022.6|40066.7|40026.7|40052.6|40012.6|9
1621610120000|2021-05-21 15:15:20|40066.7|40026.7|40061.7|40021.7|40066.7|40026.7|40057.6|40017.6|0
1621610130000|2021-05-21 15:15:30|40056.7|40016.7|40061.7|40021.7|40061.7|40021.7|40056.7|40016.7|2
1621610140000|2021-05-21 15:15:40|40065.8|40025.8|40061.7|40021.7|40066.7|40026.7|40061.7|40021.7|7
1621610150000|2021-05-21 15:15:50|40060.8|40020.8|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|0
1621610160000|2021-05-21 15:16:00|40071.7|40031.7|40072.6|40032.6|40076.7|40036.7|40071.7|40031.7|3
1621610170000|2021-05-21 15:16:10|40076.7|40036.7|40085.8|40045.8|40085.8|40045.8|40072.6|40032.6|4
1621610180000|2021-05-21 15:16:20|40080.8|40040.8|40087.6|40047.6|40096.7|40056.7|40080.8|40040.8|5
1621610190000|2021-05-21 15:16:30|40095.8|40055.8|40106.7|40066.7|40106.7|40066.7|40095.8|40055.8|19
1621610220000|2021-05-21 15:17:00|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|3
1621610230000|2021-05-21 15:17:10|||||||||6
1621610240000|2021-05-21 15:17:20|40107.6|40067.6|40107.6|40067.6|40107.6|40067.6|40107.6|40067.6|6
1621610260000|2021-05-21 15:17:40|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|5
1621610270000|2021-05-21 15:17:50|40120.8|40080.8|40126.7|40086.7|40126.7|40086.7|40120.8|40080.8|25
1621610280000|2021-05-21 15:18:00|40125.8|40085.8|40126.7|40086.7|40126.7|40086.7|40116.7|40076.7|12
1621610300000|2021-05-21 15:18:20|40124.9|40084.9|40121.7|40081.7|40124.9|40084.9|40120.8|40080.8|3
1621610310000|2021-05-21 15:18:30|40116.7|40076.7|40126.7|40086.7|40131.7|40091.7|40116.7|40076.7|14
1621610320000|2021-05-21 15:18:40|40131.7|40091.7|40136.7|40096.7|40136.7|40096.7|40131.7|40091.7|2
1621610330000|2021-05-21 15:18:50|40140.8|40100.8|40140.8|40100.8|40146.7|40106.7|40140.8|40100.8|5
1621610340000|2021-05-21 15:19:00|40135.8|40095.8|40135.8|40095.8|40140.8|40100.8|40135.8|40095.8|1
1621610350000|2021-05-21 15:19:10|40136.7|40096.7|40136.7|40096.7|40140.8|40100.8|40136.7|40096.7|3
1621610360000|2021-05-21 15:19:20|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|11
1621610370000|2021-05-21 15:19:30|40145.8|40105.8|40146.7|40106.7|40146.7|40106.7|40140.8|40100.8|1
1621610380000|2021-05-21 15:19:40|40164.9|40124.9|40164.9|40124.9|40164.9|40124.9|40160.8|40120.8|25
1621610390000|2021-05-21 15:19:50|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|5
1621610400000|2021-05-21 15:20:00|40164.9|40124.9|40169.9|40129.9|40169.9|40129.9|40164.9|40124.9|4
1621610410000|2021-05-21 15:20:10|40169.1|40129.1|40164.9|40124.9|40169.1|40129.1|40159.9|40119.9|7
1621610420000|2021-05-21 15:20:20|40160.8|40120.8|40179.1|40139.1|40179.1|40139.1|40155.8|40115.8|27
1621610430000|2021-05-21 15:20:30|40179.9|40139.9|40189.1|40149.1|40189.1|40149.1|40174.9|40134.9|12
1621610440000|2021-05-21 15:20:40|40184.9|40144.9|40184.9|40144.9|40184.9|40144.9|40180.8|40140.8|0
1621610450000|2021-05-21 15:20:50|40189.9|40149.9|40176.7|40136.7|40189.9|40149.9|40176.7|40136.7|9
1621610460000|2021-05-21 15:21:00|40174.9|40134.9|40174.9|40134.9|40179.9|40139.9|40174.9|40134.9|3
1621610470000|2021-05-21 15:21:10|40169.9|40129.9|40149.9|40109.9|40169.9|40129.9|40149.9|40109.9|28
1621610480000|2021-05-21 15:21:20|40144.9|40104.9|40144.9|40104.9|40144.9|40104.9|40140.8|40100.8|2
1621610490000|2021-05-21 15:21:30|40140.8|40100.8|40134.9|40094.9|40140.8|40100.8|40134.9|40094.9|10
1621610500000|2021-05-21 15:21:40|40129.9|40089.9|40129.9|40089.9|40130.8|40090.8|40124.9|40084.9|2
1621610510000|2021-05-21 15:21:50|40125.8|40085.8|40134.9|40094.9|40134.9|40094.9|40124.9|40084.9|10
1621610520000|2021-05-21 15:22:00|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40139.1|40099.1|6
1621610530000|2021-05-21 15:22:10|40144.9|40104.9|40144.9|40104.9|40149.1|40109.1|40144.9|40104.9|2
1621610540000|2021-05-21 15:22:20|40139.9|40099.9|40149.9|40109.9|40154.1|40114.1|40134.9|40094.9|20
1621610550000|2021-05-21 15:22:30|40149.1|40109.1|40149.1|40109.1|40149.1|40109.1|40144.9|40104.9|1
1621610560000|2021-05-21 15:22:40|40144.9|40104.9|40139.9|40099.9|40149.1|40109.1|40139.1|40099.1|22
1621610570000|2021-05-21 15:22:50|40139.1|40099.1|40129.1|40089.1|40139.1|40099.1|40129.1|40089.1|1
1621610580000|2021-05-21 15:23:00|40124.9|40084.9|40129.1|40089.1|40134.1|40094.1|40124.1|40084.1|5
1621610590000|2021-05-21 15:23:10|40124.9|40084.9|40114.9|40074.9|40124.9|40084.9|40114.1|40074.1|7
1621610600000|2021-05-21 15:23:20|40114.1|40074.1|40129.1|40089.1|40129.1|40089.1|40114.1|40074.1|4
1621610610000|2021-05-21 15:23:30|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|40129.1|40089.1|0
1621610620000|2021-05-21 15:23:40|40139.1|40099.1|40144.9|40104.9|40144.9|40104.9|40139.1|40099.1|4
1621610630000|2021-05-21 15:23:50|40149.1|40109.1|40139.1|40099.1|40149.1|40109.1|40134.1|40094.1|3
1621610640000|2021-05-21 15:24:00|40134.9|40094.9|40139.1|40099.1|40139.1|40099.1|40134.9|40094.9|0
1621610650000|2021-05-21 15:24:10|40134.1|40094.1|40124|40084|40139.1|40099.1|40124|40084|10
1621610660000|2021-05-21 15:24:20|40129|40089|40129|40089|40129|40089|40129|40089|5
1621610670000|2021-05-21 15:24:30|40139|40099|40129|40089|40148.2|40108.2|40129|40089|9
1621610680000|2021-05-21 15:24:40|40129.9|40089.9|40124.9|40084.9|40129.9|40089.9|40124.9|40084.9|0
1621610700000|2021-05-21 15:25:00|40114.9|40074.9|40095.8|40055.8|40114.9|40074.9|40091.7|40051.7|6
1621610710000|2021-05-21 15:25:10|40104.9|40064.9|40114.9|40074.9|40114.9|40074.9|40104.9|40064.9|9
1621610720000|2021-05-21 15:25:20|40115.8|40075.8|40109.9|40069.9|40115.8|40075.8|40109|40069|3
1621610730000|2021-05-21 15:25:30|40104.9|40064.9|40100.8|40060.8|40104.9|40064.9|40096.7|40056.7|4
1621610740000|2021-05-21 15:25:40|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|1
1621610750000|2021-05-21 15:25:50|40090.8|40050.8|40076.7|40036.7|40090.8|40050.8|40076.7|40036.7|3
1621610760000|2021-05-21 15:26:00|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|0
1621610770000|2021-05-21 15:26:10|40076.7|40036.7|40066.7|40026.7|40076.7|40036.7|40066.7|40026.7|7
1621610780000|2021-05-21 15:26:20|40070.8|40030.8|40066.7|40026.7|40070.8|40030.8|40066.7|40026.7|3
1621610790000|2021-05-21 15:26:30|40070.8|40030.8|40056.7|40016.7|40070.8|40030.8|40056.7|40016.7|9
1621610800000|2021-05-21 15:26:40|40060.8|40020.8|40061.7|40021.7|40070.8|40030.8|40060.8|40020.8|8
1621610810000|2021-05-21 15:26:50|40060.8|40020.8|40060.8|40020.8|40061.7|40021.7|40060.8|40020.8|0
1621610820000|2021-05-21 15:27:00|40070.8|40030.8|40072.5|40032.5|40080.8|40040.8|40070.8|40030.8|33
1621610830000|2021-05-21 15:27:10|40076.7|40036.7|40072.5|40032.5|40076.7|40036.7|40071.7|40031.7|1
1621610840000|2021-05-21 15:27:20|40071.7|40031.7|40071.7|40031.7|40076.7|40036.7|40071.7|40031.7|1
1621610850000|2021-05-21 15:27:30|40067.5|40027.5|40071.7|40031.7|40071.7|40031.7|40066.7|40026.7|0
1621610860000|2021-05-21 15:27:40|40076.7|40036.7|40081.7|40041.7|40081.7|40041.7|40071.7|40031.7|2
1621610870000|2021-05-21 15:27:50|40080.8|40040.8|40081.7|40041.7|40085.8|40045.8|40076.7|40036.7|0
1621610880000|2021-05-21 15:28:00|40086.7|40046.7|40081.7|40041.7|40086.7|40046.7|40080.8|40040.8|2
1621610890000|2021-05-21 15:28:10|40082.5|40042.5|40080.8|40040.8|40082.5|40042.5|40076.7|40036.7|3
1621610900000|2021-05-21 15:28:20|40076.7|40036.7|40094.9|40054.9|40094.9|40054.9|40075.8|40035.8|12
1621610910000|2021-05-21 15:28:30|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|1
1621610920000|2021-05-21 15:28:40|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|0
1621610930000|2021-05-21 15:28:50|40099.9|40059.9|40104.9|40064.9|40104.9|40064.9|40099.9|40059.9|9
1621610940000|2021-05-21 15:29:00|||||||||14
1621610960000|2021-05-21 15:29:20|40094.9|40054.9|40100.8|40060.8|40100.8|40060.8|40094.9|40054.9|2
1621610970000|2021-05-21 15:29:30|40109.9|40069.9|40109|40069|40109.9|40069.9|40109|40069|4
1621610980000|2021-05-21 15:29:40|40109.9|40069.9|40109.9|40069.9|40114.9|40074.9|40109|40069|0
1621610990000|2021-05-21 15:29:50|40109|40069|40114.9|40074.9|40114.9|40074.9|40109|40069|0
1621611000000|2021-05-21 15:30:00|40110.8|40070.8|40104.9|40064.9|40124.9|40084.9|40104.9|40064.9|11
1621611010000|2021-05-21 15:30:10|40104|40064|40084.9|40044.9|40104|40064|40084.9|40044.9|11
1621611020000|2021-05-21 15:30:20|40080.8|40040.8|40074.9|40034.9|40084.9|40044.9|40074.9|40034.9|17
1621611030000|2021-05-21 15:30:30|40074|40034|40064.9|40024.9|40074|40034|40064.9|40024.9|4
1621611040000|2021-05-21 15:30:40|40060.8|40020.8|40070.8|40030.8|40074.9|40034.9|40060.8|40020.8|5
1621611050000|2021-05-21 15:30:50|40066.7|40026.7|40064.9|40024.9|40066.7|40026.7|40064.9|40024.9|2
1621611060000|2021-05-21 15:31:00|40065.8|40025.8|40069.9|40029.9|40069.9|40029.9|40065.8|40025.8|2
1621611070000|2021-05-21 15:31:10|40070.8|40030.8|40064.9|40024.9|40070.8|40030.8|40064.9|40024.9|2
1621611080000|2021-05-21 15:31:20|40060.8|40020.8|40054.9|40014.9|40060.8|40020.8|40051.7|40011.7|2
1621611090000|2021-05-21 15:31:30|40050.8|40010.8|40046.7|40006.7|40050.8|40010.8|40045.8|40005.8|1
1621611100000|2021-05-21 15:31:40|40050.8|40010.8|40064.9|40024.9|40064.9|40024.9|40050.8|40010.8|12
1621611110000|2021-05-21 15:31:50|40056.7|40016.7|40060.8|40020.8|40060.8|40020.8|40055.8|40015.8|12
1621611120000|2021-05-21 15:32:00|40055.8|40015.8|40060.8|40020.8|40060.8|40020.8|40055.8|40015.8|1
1621611130000|2021-05-21 15:32:10|40070.8|40030.8|40070.8|40030.8|40074.9|40034.9|40065.8|40025.8|2
1621611150000|2021-05-21 15:32:30|40074.9|40034.9|40070.8|40030.8|40074.9|40034.9|40070.8|40030.8|1
1621611160000|2021-05-21 15:32:40|40074.9|40034.9|40094.9|40054.9|40094.9|40054.9|40074.9|40034.9|8
1621611170000|2021-05-21 15:32:50|40094|40054|40070.8|40030.8|40094|40054|40070.8|40030.8|9
1621611180000|2021-05-21 15:33:00|40064.9|40024.9|40070.8|40030.8|40074.9|40034.9|40064.9|40024.9|14
1621611190000|2021-05-21 15:33:10|40066.7|40026.7|40070.8|40030.8|40070.8|40030.8|40066.7|40026.7|1
1621611200000|2021-05-21 15:33:20|40069.9|40029.9|40070.8|40030.8|40070.8|40030.8|40069.9|40029.9|0
1621611210000|2021-05-21 15:33:30|40054.9|40014.9|40054.9|40014.9|40054.9|40014.9|40049.9|40009.9|11
1621611220000|2021-05-21 15:33:40|40054|40014|40054.9|40014.9|40054.9|40014.9|40054|40014|3
1621611230000|2021-05-21 15:33:50|40064|40024|40059.9|40019.9|40064|40024|40059.9|40019.9|4
1621611240000|2021-05-21 15:34:00|40054.9|40014.9|40059.9|40019.9|40064|40024|40054.9|40014.9|8
1621611250000|2021-05-21 15:34:10|40055.8|40015.8|40054.9|40014.9|40064|40024|40054|40014|3
1621611260000|2021-05-21 15:34:20|40049|40009|40044.9|40004.9|40049.9|40009.9|40044.9|40004.9|1
1621611270000|2021-05-21 15:34:30|40049|40009|40049|40009|40049.9|40009.9|40049|40009|2
1621611280000|2021-05-21 15:34:40|40054.9|40014.9|40039|39999|40054.9|40014.9|40034.9|39994.9|13
1621611290000|2021-05-21 15:34:50|40039.9|39999.9|40034.9|39994.9|40044.9|40004.9|40034|39994|21
1621611300000|2021-05-21 15:35:00|40039|39999|40067.3|40027.3|40072.3|40032.3|40034.9|39994.9|10
1621611310000|2021-05-21 15:35:10|40063.2|40023.2|40063.2|40023.2|40072.3|40032.3|40063.2|40023.2|3
1621611320000|2021-05-21 15:35:20|40067.3|40027.3|40059|40019|40078.2|40038.2|40054.9|40014.9|19
1621611330000|2021-05-21 15:35:30|40064|40024|40079|40039|40083.2|40043.2|40064|40024|17
1621611340000|2021-05-21 15:35:40|40078.2|40038.2|40083.2|40043.2|40087.3|40047.3|40078.2|40038.2|3
1621611350000|2021-05-21 15:35:50|40087.3|40047.3|40078.2|40038.2|40087.3|40047.3|40074|40034|20
1621611360000|2021-05-21 15:36:00|40079|40039|40088.2|40048.2|40088.2|40048.2|40073.2|40033.2|0
1621611370000|2021-05-21 15:36:10|40092.3|40052.3|40089|40049|40098.2|40058.2|40089|40049|15
1621611380000|2021-05-21 15:36:20|40093.2|40053.2|40094|40054|40094|40054|40093.2|40053.2|5
1621611390000|2021-05-21 15:36:30|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|0
1621611400000|2021-05-21 15:36:40|40103.2|40063.2|40104|40064|40104|40064|40103.2|40063.2|8
1621611410000|2021-05-21 15:36:50|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40108.2|40068.2|25
1621611420000|2021-05-21 15:37:00|40109|40069|40113.2|40073.2|40113.2|40073.2|40104|40064|8
1621611430000|2021-05-21 15:37:10|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40104|40064|5
1621611450000|2021-05-21 15:37:30|40104|40064|40113.2|40073.2|40113.2|40073.2|40104|40064|0
1621611460000|2021-05-21 15:37:40|40108.2|40068.2|40104|40064|40108.2|40068.2|40104|40064|1
1621611470000|2021-05-21 15:37:50|40108.2|40068.2|40123.1|40083.1|40123.1|40083.1|40108.1|40068.1|27
1621611480000|2021-05-21 15:38:00|40119|40079|40124|40084|40124|40084|40117.3|40077.3|4
1621611490000|2021-05-21 15:38:10|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40129|40089|15
1621611500000|2021-05-21 15:38:20|40132.3|40092.3|40148.1|40108.1|40148.1|40108.1|40132.3|40092.3|9
1621611510000|2021-05-21 15:38:30|40149|40109|40148.1|40108.1|40153.1|40113.1|40147.3|40107.3|8
1621611520000|2021-05-21 15:38:40|40152.3|40112.3|40163.1|40123.1|40163.1|40123.1|40148.1|40108.1|8
1621611530000|2021-05-21 15:38:50|40164.9|40124.9|40163.1|40123.1|40164.9|40124.9|40163.1|40123.1|0
1621611540000|2021-05-21 15:39:00|40173.1|40133.1|40183.1|40143.1|40183.1|40143.1|40168.1|40128.1|24
1621611550000|2021-05-21 15:39:10|40182.3|40142.3|40178.1|40138.1|40182.3|40142.3|40174|40134|5
1621611560000|2021-05-21 15:39:20|40173.1|40133.1|40183.1|40143.1|40183.1|40143.1|40173.1|40133.1|2
1621611570000|2021-05-21 15:39:30|40193.1|40153.1|40188.1|40148.1|40193.1|40153.1|40188.1|40148.1|7
1621611580000|2021-05-21 15:39:40|40183.1|40143.1|40173.1|40133.1|40187.3|40147.3|40173.1|40133.1|8
1621611590000|2021-05-21 15:39:50|40177.3|40137.3|40173.1|40133.1|40177.3|40137.3|40173.1|40133.1|11
1621611600000|2021-05-21 15:40:00|40177.3|40137.3|40177.3|40137.3|40181.4|40141.4|40173.1|40133.1|7
1621611610000|2021-05-21 15:40:10|40181.4|40141.4|40177.3|40137.3|40182.3|40142.3|40173.1|40133.1|5
1621611620000|2021-05-21 15:40:20|40173.1|40133.1|40177.3|40137.3|40177.3|40137.3|40173.1|40133.1|1
1621611630000|2021-05-21 15:40:30|40183.1|40143.1|40179|40139|40193.1|40153.1|40174|40134|36
1621611640000|2021-05-21 15:40:40|40183.1|40143.1|40174.9|40134.9|40183.1|40143.1|40174.9|40134.9|5
1621611650000|2021-05-21 15:40:50|40174|40134|40183.1|40143.1|40183.1|40143.1|40174|40134|7
1621611660000|2021-05-21 15:41:00|40179|40139|40178.1|40138.1|40183.1|40143.1|40173.1|40133.1|13
1621611670000|2021-05-21 15:41:10|40183.1|40143.1|40193.1|40153.1|40193.1|40153.1|40178.1|40138.1|11
1621611680000|2021-05-21 15:41:20|40189|40149|40194|40154|40204|40164|40188.1|40148.1|18
1621611690000|2021-05-21 15:41:30|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1621611700000|2021-05-21 15:41:40|40201.4|40161.4|40204|40164|40204|40164|40194|40154|9
1621611710000|2021-05-21 15:41:50|40197.3|40157.3|40189|40149|40197.3|40157.3|40184|40144|21
1621611720000|2021-05-21 15:42:00|40193.1|40153.1|40204.9|40164.9|40204.9|40164.9|40184.9|40144.9|18
1621611730000|2021-05-21 15:42:10|40204|40164|40203.1|40163.1|40204|40164|40203.1|40163.1|1
1621611750000|2021-05-21 15:42:30|40209|40169|40203.1|40163.1|40209|40169|40194|40154|6
1621611760000|2021-05-21 15:42:40|40198.1|40158.1|40194.9|40154.9|40199|40159|40194.9|40154.9|4
1621611770000|2021-05-21 15:42:50|40199|40159|40189|40149|40199|40159|40189|40149|6
1621611780000|2021-05-21 15:43:00|40184.9|40144.9|40184.9|40144.9|40189|40149|40184.9|40144.9|4
1621611790000|2021-05-21 15:43:10|40189.9|40149.9|40174.9|40134.9|40189.9|40149.9|40174.9|40134.9|19
1621611800000|2021-05-21 15:43:20|40179.9|40139.9|40189|40149|40189|40149|40179.9|40139.9|3
1621611810000|2021-05-21 15:43:30|40184.9|40144.9|40194|40154|40194.9|40154.9|40184.9|40144.9|7
1621611820000|2021-05-21 15:43:40|40184.9|40144.9|40189.9|40149.9|40189.9|40149.9|40184.9|40144.9|3
1621611830000|2021-05-21 15:43:50|40194|40154|40189.9|40149.9|40194.9|40154.9|40189.9|40149.9|0
1621611840000|2021-05-21 15:44:00|40185.8|40145.8|40189.9|40149.9|40194.9|40154.9|40185.8|40145.8|5
1621611850000|2021-05-21 15:44:10|40185.8|40145.8|40214.9|40174.9|40214.9|40174.9|40184.9|40144.9|2
1621611860000|2021-05-21 15:44:20|40223.1|40183.1|40219|40179|40223.1|40183.1|40214|40174|30
1621611870000|2021-05-21 15:44:30|40223.1|40183.1|40214|40174|40223.1|40183.1|40213.1|40173.1|1
1621611880000|2021-05-21 15:44:40|40219|40179|40218.1|40178.1|40222.3|40182.3|40213.1|40173.1|9
1621611890000|2021-05-21 15:44:50|40213.1|40173.1|40223.1|40183.1|40223.1|40183.1|40213.1|40173.1|0
1621611900000|2021-05-21 15:45:00|40219|40179|40219|40179|40219|40179|40213.1|40173.1|2
1621611910000|2021-05-21 15:45:10|40223.1|40183.1|40219|40179|40223.1|40183.1|40213.1|40173.1|9
1621611920000|2021-05-21 15:45:20|40218.1|40178.1|40218.1|40178.1|40223.1|40183.1|40218.1|40178.1|6
1621611930000|2021-05-21 15:45:30|40217.3|40177.3|40199|40159|40217.3|40177.3|40198.1|40158.1|10
1621611940000|2021-05-21 15:45:40|40194|40154|40193.1|40153.1|40194|40154|40193.1|40153.1|0
1621611950000|2021-05-21 15:45:50|40189|40149|40188.1|40148.1|40189|40149|40188.1|40148.1|6
1621611960000|2021-05-21 15:46:00|40189|40149|40174.9|40134.9|40193.1|40153.1|40174|40134|7
1621611970000|2021-05-21 15:46:10|40164.9|40124.9|40174.9|40134.9|40174.9|40134.9|40164.9|40124.9|5
1621611980000|2021-05-21 15:46:20|40169.9|40129.9|40169.9|40129.9|40169.9|40129.9|40169.9|40129.9|2
1621611990000|2021-05-21 15:46:30|40164.9|40124.9|40174.9|40134.9|40174.9|40134.9|40164.9|40124.9|2
1621612000000|2021-05-21 15:46:40|40184|40144|40184|40144|40184|40144|40184|40144|1
1621612010000|2021-05-21 15:46:50|40188.1|40148.1|40189|40149|40189|40149|40188.1|40148.1|1
1621612020000|2021-05-21 15:47:00|40194|40154|40169.9|40129.9|40194.9|40154.9|40166.6|40126.6|8
1621612030000|2021-05-21 15:47:10|40170.8|40130.8|40170.8|40130.8|40174.9|40134.9|40165.8|40125.8|2
1621612040000|2021-05-21 15:47:20|40169.9|40129.9|40174.9|40134.9|40174.9|40134.9|40169|40129|2
1621612050000|2021-05-21 15:47:30|40170.8|40130.8|40169.9|40129.9|40170.8|40130.8|40165.8|40125.8|2
1621612060000|2021-05-21 15:47:40|40164.9|40124.9|40169.9|40129.9|40169.9|40129.9|40164.9|40124.9|1
1621612070000|2021-05-21 15:47:50|40174.9|40134.9|40184.9|40144.9|40184.9|40144.9|40174.9|40134.9|9
1621612080000|2021-05-21 15:48:00|40189.9|40149.9|40189|40149|40189.9|40149.9|40184.9|40144.9|5
1621612090000|2021-05-21 15:48:10|40184.9|40144.9|40184.9|40144.9|40189|40149|40180.8|40140.8|7
1621612100000|2021-05-21 15:48:20|40180.8|40140.8|40174.9|40134.9|40180.8|40140.8|40174.9|40134.9|0
1621612120000|2021-05-21 15:48:40|40170.8|40130.8|40179.9|40139.9|40179.9|40139.9|40170.8|40130.8|4
1621612130000|2021-05-21 15:48:50|40184|40144|40174.9|40134.9|40184.9|40144.9|40174.9|40134.9|0
1621612140000|2021-05-21 15:49:00|40179.9|40139.9|40144.9|40104.9|40179.9|40139.9|40144.9|40104.9|13
1621612150000|2021-05-21 15:49:10|40140.8|40100.8|40144.9|40104.9|40144.9|40104.9|40140.8|40100.8|3
1621612160000|2021-05-21 15:49:20|40154.9|40114.9|40134.9|40094.9|40154.9|40114.9|40134.9|40094.9|20
1621612170000|2021-05-21 15:49:30|40134|40094|40139.9|40099.9|40139.9|40099.9|40134|40094|5
1621612180000|2021-05-21 15:49:40|40144|40104|40144.9|40104.9|40144.9|40104.9|40144|40104|8
1621612190000|2021-05-21 15:49:50|40154.9|40114.9|40154.9|40114.9|40154.9|40114.9|40154.9|40114.9|15
1621612200000|2021-05-21 15:50:00|40145.8|40105.8|40154.9|40114.9|40154.9|40114.9|40140.8|40100.8|5
1621612230000|2021-05-21 15:50:30|40169|40129|40169|40129|40169|40129|40169|40129|13
1621612240000|2021-05-21 15:50:40|40159.9|40119.9|40150.8|40110.8|40159.9|40119.9|40145.8|40105.8|7
1621612250000|2021-05-21 15:50:50|40149.9|40109.9|40160.7|40120.7|40160.7|40120.7|40149.9|40109.9|1
1621612260000|2021-05-21 15:51:00|40164.9|40124.9|40169.9|40129.9|40174.9|40134.9|40164.9|40124.9|5
1621612270000|2021-05-21 15:51:10|40165.7|40125.7|40165.7|40125.7|40174.9|40134.9|40164.9|40124.9|1
1621612280000|2021-05-21 15:51:20|40164.9|40124.9|40164.9|40124.9|40169.9|40129.9|40160.7|40120.7|16
1621612290000|2021-05-21 15:51:30|40160.7|40120.7|40165.7|40125.7|40165.7|40125.7|40160.7|40120.7|1
1621612300000|2021-05-21 15:51:40|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|5
1621612310000|2021-05-21 15:51:50|40164.9|40124.9|40160.7|40120.7|40164.9|40124.9|40156.6|40116.6|4
1621612320000|2021-05-21 15:52:00|40164.9|40124.9|40190.7|40150.7|40194|40154|40164.9|40124.9|10
1621612330000|2021-05-21 15:52:10|40189.9|40149.9|40184.9|40144.9|40189.9|40149.9|40184.9|40144.9|2
1621612340000|2021-05-21 15:52:20|40180.7|40140.7|40180.7|40140.7|40184.9|40144.9|40180.7|40140.7|1
1621612350000|2021-05-21 15:52:30|40179.9|40139.9|40179.9|40139.9|40179.9|40139.9|40179.9|40139.9|2
1621612360000|2021-05-21 15:52:40|40180.7|40140.7|40184.9|40144.9|40184.9|40144.9|40180.7|40140.7|0
1621612380000|2021-05-21 15:53:00|40176.6|40136.6|40184.9|40144.9|40184.9|40144.9|40176.6|40136.6|8
1621612390000|2021-05-21 15:53:10|40189|40149|40189.9|40149.9|40194|40154|40189|40149|30
1621612400000|2021-05-21 15:53:20|40194|40154|40176.6|40136.6|40194.9|40154.9|40176.6|40136.6|5
1621612410000|2021-05-21 15:53:30|40174.9|40134.9|40184.9|40144.9|40189|40149|40174.9|40134.9|11
1621612420000|2021-05-21 15:53:40|40189|40149|40184.9|40144.9|40189|40149|40184.9|40144.9|1
1621612440000|2021-05-21 15:54:00|40189|40149|40204.9|40164.9|40204.9|40164.9|40189|40149|4
1621612450000|2021-05-21 15:54:10|40209|40169|40219.9|40179.9|40224.9|40184.9|40209|40169|34
1621612460000|2021-05-21 15:54:20|40224.9|40184.9|40219.9|40179.9|40224.9|40184.9|40214.9|40174.9|14
1621612470000|2021-05-21 15:54:30|40224.9|40184.9|40220.7|40180.7|40229|40189|40219.9|40179.9|25
1621612480000|2021-05-21 15:54:40|40219.9|40179.9|40229|40189|40229|40189|40219.9|40179.9|0
1621612490000|2021-05-21 15:54:50|40229.9|40189.9|40224.9|40184.9|40229.9|40189.9|40224.9|40184.9|1
1621612500000|2021-05-21 15:55:00|40229|40189|40229.9|40189.9|40233.1|40193.1|40229|40189|4
1621612510000|2021-05-21 15:55:10|40224.9|40184.9|40219.9|40179.9|40229.9|40189.9|40214.9|40174.9|17
1621612520000|2021-05-21 15:55:20|40214.9|40174.9|40224.9|40184.9|40229|40189|40214.9|40174.9|35
1621612530000|2021-05-21 15:55:30|||||||||1
1621612540000|2021-05-21 15:55:40|40214.9|40174.9|40224.9|40184.9|40229|40189|40214.9|40174.9|45
1621612550000|2021-05-21 15:55:50|40229|40189|40234|40194|40234|40194|40229|40189|15
1621612560000|2021-05-21 15:56:00|40209|40169|40218.1|40178.1|40218.1|40178.1|40209|40169|9
1621612570000|2021-05-21 15:56:10|40214|40174|40217.2|40177.2|40219|40179|40214|40174|0
1621612580000|2021-05-21 15:56:20|40218.1|40178.1|40223.1|40183.1|40223.1|40183.1|40217.2|40177.2|1
1621612590000|2021-05-21 15:56:30|40218.1|40178.1|40217.2|40177.2|40219|40179|40213.1|40173.1|10
1621612600000|2021-05-21 15:56:40|40209|40169|40209|40169|40209|40169|40203.1|40163.1|16
1621612610000|2021-05-21 15:56:50|40213.1|40173.1|40213.1|40173.1|40223.1|40183.1|40213.1|40173.1|5
1621612620000|2021-05-21 15:57:00|40209|40169|40203.1|40163.1|40217.2|40177.2|40203.1|40163.1|38
1621612640000|2021-05-21 15:57:20|40198.1|40158.1|40199|40159|40203.1|40163.1|40194.9|40154.9|3
1621612650000|2021-05-21 15:57:30|40203.1|40163.1|40199|40159|40203.1|40163.1|40198.1|40158.1|1
1621612660000|2021-05-21 15:57:40|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1621612670000|2021-05-21 15:57:50|||||||||1
1621612680000|2021-05-21 15:58:00|40198.1|40158.1|40203.1|40163.1|40203.1|40163.1|40193.1|40153.1|6
1621612690000|2021-05-21 15:58:10|40208.1|40168.1|40208.1|40168.1|40208.1|40168.1|40208.1|40168.1|3
1621612700000|2021-05-21 15:58:20|40203.1|40163.1|40203.1|40163.1|40208.1|40168.1|40203.1|40163.1|1
1621612710000|2021-05-21 15:58:30|||||||||1
1621612720000|2021-05-21 15:58:40|40193.1|40153.1|40183.1|40143.1|40193.1|40153.1|40183.1|40143.1|13
1621612730000|2021-05-21 15:58:50|||||||||1
1621612740000|2021-05-21 15:59:00|40179|40139|40179|40139|40179|40139|40179|40139|6
1621612750000|2021-05-21 15:59:10|40183.1|40143.1|40189|40149|40189|40149|40183.1|40143.1|9
1621612760000|2021-05-21 15:59:20|40188.1|40148.1|40188.1|40148.1|40188.1|40148.1|40183.1|40143.1|7
1621612770000|2021-05-21 15:59:30|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40188.1|40148.1|1
1621612780000|2021-05-21 15:59:40|40189|40149|40198.1|40158.1|40198.1|40158.1|40189|40149|5
1621612790000|2021-05-21 15:59:50|||||||||1
1621612800000|2021-05-21 16:00:00|40194|40154|40189|40149|40194|40154|40189|40149|3
1621612810000|2021-05-21 16:00:10|40183.1|40143.1|40173.1|40133.1|40183.1|40143.1|40173.1|40133.1|7
1621612820000|2021-05-21 16:00:20|40177.2|40137.2|40193.1|40153.1|40193.1|40153.1|40177.2|40137.2|4
1621612830000|2021-05-21 16:00:30|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|6
1621612850000|2021-05-21 16:00:50|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|1
1621612860000|2021-05-21 16:01:00|40223.1|40183.1|40233.1|40193.1|40233.1|40193.1|40223.1|40183.1|17
1621612870000|2021-05-21 16:01:10|||||||||1
1621612880000|2021-05-21 16:01:20|40223.1|40183.1|40218.1|40178.1|40223.1|40183.1|40218.1|40178.1|10
1621612890000|2021-05-21 16:01:30|40222.2|40182.2|40223.1|40183.1|40223.1|40183.1|40222.2|40182.2|1
1621612900000|2021-05-21 16:01:40|40221.4|40181.4|40203.1|40163.1|40221.4|40181.4|40203.1|40163.1|6
1621612910000|2021-05-21 16:01:50|||||||||1
1621612920000|2021-05-21 16:02:00|||||||||2
1621612930000|2021-05-21 16:02:10|40213.1|40173.1|40213.1|40173.1|40223.1|40183.1|40213.1|40173.1|15
1621612940000|2021-05-21 16:02:20|40209|40169|40208.1|40168.1|40209|40169|40208.1|40168.1|4
1621612950000|2021-05-21 16:02:30|40204|40164|40207.2|40167.2|40207.2|40167.2|40203.1|40163.1|4
1621612960000|2021-05-21 16:02:40|40203.1|40163.1|40203.1|40163.1|40207.2|40167.2|40203.1|40163.1|2
1621612970000|2021-05-21 16:02:50|40209|40169|40208.1|40168.1|40209|40169|40208.1|40168.1|5
1621612980000|2021-05-21 16:03:00|40204|40164|40203.1|40163.1|40213.1|40173.1|40203.1|40163.1|3
1621612990000|2021-05-21 16:03:10|||||||||1
1621613000000|2021-05-21 16:03:20|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|4
1621613030000|2021-05-21 16:03:50|40203.1|40163.1|40193.1|40153.1|40203.1|40163.1|40193.1|40153.1|9
1621613040000|2021-05-21 16:04:00|40184.9|40144.9|40183.1|40143.1|40184.9|40144.9|40179|40139|18
1621613050000|2021-05-21 16:04:10|40184|40144|40193.1|40153.1|40193.1|40153.1|40183.1|40143.1|18
1621613060000|2021-05-21 16:04:20|40189|40149|40183.1|40143.1|40203.1|40163.1|40183.1|40143.1|5
1621613070000|2021-05-21 16:04:30|40189|40149|40193.1|40153.1|40193.1|40153.1|40188.1|40148.1|2
1621613080000|2021-05-21 16:04:40|40189|40149|40189|40149|40193.1|40153.1|40189|40149|0
1621613090000|2021-05-21 16:04:50|40184|40144|40193.1|40153.1|40193.1|40153.1|40183.1|40143.1|5
1621613100000|2021-05-21 16:05:00|40184.8|40144.8|40184|40144|40184.8|40144.8|40184|40144|16
1621613110000|2021-05-21 16:05:10|40189|40149|40184|40144|40193.1|40153.1|40179|40139|39
1621613120000|2021-05-21 16:05:20|40179.8|40139.8|40183.1|40143.1|40184|40144|40179|40139|3
1621613130000|2021-05-21 16:05:30|40184|40144|40184|40144|40185.7|40145.7|40184|40144|9
1621613140000|2021-05-21 16:05:40|40184.8|40144.8|40203.1|40163.1|40203.1|40163.1|40184.8|40144.8|19
1621613150000|2021-05-21 16:05:50|40198.1|40158.1|40198.1|40158.1|40198.1|40158.1|40194|40154|1
1621613160000|2021-05-21 16:06:00|40194.8|40154.8|40199|40159|40204|40164|40194|40154|47
1621613170000|2021-05-21 16:06:10|40194.8|40154.8|40199|40159|40199|40159|40194.8|40154.8|2
1621613180000|2021-05-21 16:06:20|40194.8|40154.8|40189|40149|40194.8|40154.8|40184.8|40144.8|5
1621613200000|2021-05-21 16:06:40|40184.8|40144.8|40193.1|40153.1|40193.1|40153.1|40184.8|40144.8|4
1621613210000|2021-05-21 16:06:50|40189|40149|40183.1|40143.1|40189|40149|40183.1|40143.1|5
1621613220000|2021-05-21 16:07:00|40188.1|40148.1|40213.1|40173.1|40213.1|40173.1|40188.1|40148.1|5
1621613230000|2021-05-21 16:07:10|40217.2|40177.2|40213.1|40173.1|40217.2|40177.2|40213.1|40173.1|9
1621613240000|2021-05-21 16:07:20|||||||||15
1621613250000|2021-05-21 16:07:30|||||||||2
1621613260000|2021-05-21 16:07:40|40203.1|40163.1|40203.1|40163.1|40209|40169|40203.1|40163.1|2
1621613270000|2021-05-21 16:07:50|40207.2|40167.2|40203.1|40163.1|40207.2|40167.2|40203.1|40163.1|1
1621613280000|2021-05-21 16:08:00|||||||||1
1621613290000|2021-05-21 16:08:10|40194|40154|40174|40134|40194|40154|40174|40134|13
1621613300000|2021-05-21 16:08:20|40178.1|40138.1|40179|40139|40179|40139|40178.1|40138.1|3
1621613310000|2021-05-21 16:08:30|40183.1|40143.1|40179|40139|40183.1|40143.1|40179|40139|1
1621613320000|2021-05-21 16:08:40|40184|40144|40183.1|40143.1|40184|40144|40183.1|40143.1|15
1621613330000|2021-05-21 16:08:50|||||||||4
1621613340000|2021-05-21 16:09:00|40193.1|40153.1|40203.1|40163.1|40203.1|40163.1|40193.1|40153.1|11
1621613350000|2021-05-21 16:09:10|40209|40169|40203.1|40163.1|40209|40169|40203.1|40163.1|2
1621613360000|2021-05-21 16:09:20|40194.8|40154.8|40203.1|40163.1|40204|40164|40194|40154|3
1621613370000|2021-05-21 16:09:30|40208.1|40168.1|40219|40179|40219|40179|40208.1|40168.1|4
1621613380000|2021-05-21 16:09:40|40223.1|40183.1|40224|40184|40224|40184|40219|40179|3
1621613390000|2021-05-21 16:09:50|40229|40189|40229|40189|40229|40189|40229|40189|4
1621613400000|2021-05-21 16:10:00|40233.1|40193.1|40189.8|40149.8|40233.1|40193.1|40179.8|40139.8|66
1621613410000|2021-05-21 16:10:10|40184.8|40144.8|40184.8|40144.8|40185.7|40145.7|40179.8|40139.8|6
1621613420000|2021-05-21 16:10:20|40180.7|40140.7|40164.8|40124.8|40184|40144|40164.8|40124.8|7
1621613430000|2021-05-21 16:10:30|40159.8|40119.8|40164.8|40124.8|40164.8|40124.8|40159.8|40119.8|4
1621613440000|2021-05-21 16:10:40|40154.8|40114.8|40140.7|40100.7|40154.8|40114.8|40135.7|40095.7|17
1621613450000|2021-05-21 16:10:50|40144.8|40104.8|40140.7|40100.7|40144.8|40104.8|40140.7|40100.7|0
1621613460000|2021-05-21 16:11:00|40135.7|40095.7|40140.7|40100.7|40144.8|40104.8|40135.7|40095.7|11
1621613470000|2021-05-21 16:11:10|40144.8|40104.8|40144.8|40104.8|40149|40109|40144.8|40104.8|7
1621613480000|2021-05-21 16:11:20|40140.7|40100.7|40135.7|40095.7|40140.7|40100.7|40135.7|40095.7|3
1621613490000|2021-05-21 16:11:30|40140.7|40100.7|40134.8|40094.8|40140.7|40100.7|40130.7|40090.7|8
1621613500000|2021-05-21 16:11:40|40130.7|40090.7|40134.8|40094.8|40134.8|40094.8|40125.7|40085.7|5
1621613510000|2021-05-21 16:11:50|40124.8|40084.8|40129.8|40089.8|40129.8|40089.8|40124.8|40084.8|4
1621613520000|2021-05-21 16:12:00|40134.8|40094.8|40144.8|40104.8|40145.7|40105.7|40124.8|40084.8|13
1621613530000|2021-05-21 16:12:10|40149.8|40109.8|40149.8|40109.8|40154.8|40114.8|40149.8|40109.8|5
1621613540000|2021-05-21 16:12:20|40150.7|40110.7|40154.8|40114.8|40154.8|40114.8|40149.8|40109.8|1
1621613550000|2021-05-21 16:12:30|40150.7|40110.7|40154.8|40114.8|40154.8|40114.8|40144.8|40104.8|7
1621613560000|2021-05-21 16:12:40|40149|40109|40144.8|40104.8|40149|40109|40134.8|40094.8|8
1621613570000|2021-05-21 16:12:50|40149.8|40109.8|40145.7|40105.7|40149.8|40109.8|40144.8|40104.8|3
1621613580000|2021-05-21 16:13:00|40144.8|40104.8|40140.7|40100.7|40144.8|40104.8|40134.8|40094.8|10
1621613590000|2021-05-21 16:13:10|40144.8|40104.8|40134.8|40094.8|40144.8|40104.8|40134.8|40094.8|2
1621613600000|2021-05-21 16:13:20|40135.7|40095.7|40136.6|40096.6|40136.6|40096.6|40135.7|40095.7|4
1621613610000|2021-05-21 16:13:30|40137.5|40097.5|40137.5|40097.5|40137.5|40097.5|40137.5|40097.5|0
1621613620000|2021-05-21 16:13:40|40127.5|40087.5|40131.6|40091.6|40131.6|40091.6|40127.5|40087.5|14
1621613630000|2021-05-21 16:13:50|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|1
1621613640000|2021-05-21 16:14:00|40155.7|40115.7|40155.7|40115.7|40155.7|40115.7|40155.7|40115.7|14
1621613650000|2021-05-21 16:14:10|40151.6|40111.6|40150.7|40110.7|40151.6|40111.6|40150.7|40110.7|0
1621613660000|2021-05-21 16:14:20|40146.6|40106.6|40140.7|40100.7|40150.7|40110.7|40136.6|40096.6|12
1621613670000|2021-05-21 16:14:30|40136.6|40096.6|40145.7|40105.7|40145.7|40105.7|40136.6|40096.6|3
1621613680000|2021-05-21 16:14:40|40136.6|40096.6|40134.8|40094.8|40144.8|40104.8|40134.8|40094.8|5
1621613690000|2021-05-21 16:14:50|40135.7|40095.7|40130.7|40090.7|40135.7|40095.7|40130.7|40090.7|2
1621613700000|2021-05-21 16:15:00|40120.7|40080.7|40136.6|40096.6|40136.6|40096.6|40120.7|40080.7|8
1621613710000|2021-05-21 16:15:10|40135.7|40095.7|40131.6|40091.6|40135.7|40095.7|40131.6|40091.6|2
1621613720000|2021-05-21 16:15:20|40130.7|40090.7|40120.7|40080.7|40130.7|40090.7|40120.7|40080.7|2
1621613730000|2021-05-21 16:15:30|40125.7|40085.7|40120.7|40080.7|40125.7|40085.7|40120.7|40080.7|1
1621613740000|2021-05-21 16:15:40|40124.8|40084.8|40125.7|40085.7|40125.7|40085.7|40120.7|40080.7|2
1621613750000|2021-05-21 16:15:50|40129.8|40089.8|40146.6|40106.6|40146.6|40106.6|40129.8|40089.8|2
1621613760000|2021-05-21 16:16:00|||||||||1
1621613770000|2021-05-21 16:16:10|40154.8|40114.8|40155.7|40115.7|40155.7|40115.7|40154.8|40114.8|1
1621613780000|2021-05-21 16:16:20|40146.6|40106.6|40146.6|40106.6|40146.6|40106.6|40146.6|40106.6|7
1621613790000|2021-05-21 16:16:30|40147.5|40107.5|40135.7|40095.7|40147.5|40107.5|40135.7|40095.7|13
1621613800000|2021-05-21 16:16:40|40134.8|40094.8|40130.7|40090.7|40135.7|40095.7|40130.7|40090.7|3
1621613810000|2021-05-21 16:16:50|40135.7|40095.7|40131.6|40091.6|40135.7|40095.7|40131.6|40091.6|11
1621613820000|2021-05-21 16:17:00|40127.5|40087.5|40121.6|40081.6|40131.6|40091.6|40120.7|40080.7|5
1621613830000|2021-05-21 16:17:10|40120.7|40080.7|40116.6|40076.6|40125.7|40085.7|40116.6|40076.6|0
1621613840000|2021-05-21 16:17:20|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|7
1621613850000|2021-05-21 16:17:30|40125.7|40085.7|40120.7|40080.7|40126.6|40086.6|40120.7|40080.7|3
1621613860000|2021-05-21 16:17:40|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|1
1621613870000|2021-05-21 16:17:50|40126.6|40086.6|40135.7|40095.7|40135.7|40095.7|40126.6|40086.6|3
1621613880000|2021-05-21 16:18:00|40130.7|40090.7|40130.7|40090.7|40131.6|40091.6|40126.6|40086.6|4
1621613910000|2021-05-21 16:18:30|40134.8|40094.8|40130.7|40090.7|40134.8|40094.8|40130.7|40090.7|4
1621613920000|2021-05-21 16:18:40|40134.8|40094.8|40126.6|40086.6|40134.8|40094.8|40122.5|40082.5|4
1621613930000|2021-05-21 16:18:50|40122.5|40082.5|40121.6|40081.6|40126.6|40086.6|40116.6|40076.6|2
1621613940000|2021-05-21 16:19:00|40122.5|40082.5|40122.5|40082.5|40126.6|40086.6|40120.7|40080.7|2
1621613950000|2021-05-21 16:19:10|40126.6|40086.6|40122.5|40082.5|40126.6|40086.6|40122.5|40082.5|0
1621613960000|2021-05-21 16:19:20|40126.6|40086.6|40122.5|40082.5|40126.6|40086.6|40122.5|40082.5|2
1621613970000|2021-05-21 16:19:30|||||||||1
1621613980000|2021-05-21 16:19:40|40118.3|40078.3|40122.5|40082.5|40122.5|40082.5|40116.6|40076.6|1
1621613990000|2021-05-21 16:19:50|40126.6|40086.6|40116.6|40076.6|40126.6|40086.6|40116.6|40076.6|9
1621614000000|2021-05-21 16:20:00|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|3
1621614020000|2021-05-21 16:20:20|40116.6|40076.6|40117.5|40077.5|40117.5|40077.5|40116.6|40076.6|9
1621614030000|2021-05-21 16:20:30|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|10
1621614050000|2021-05-21 16:20:50|40112.5|40072.5|40116.6|40076.6|40116.6|40076.6|40112.5|40072.5|5
1621614060000|2021-05-21 16:21:00|40112.5|40072.5|40102.5|40062.5|40112.5|40072.5|40102.5|40062.5|5
1621614070000|2021-05-21 16:21:10|40101.6|40061.6|40092.5|40052.5|40101.6|40061.6|40091.6|40051.6|1
1621614080000|2021-05-21 16:21:20|||||||||1
1621614090000|2021-05-21 16:21:30|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|12
1621614110000|2021-05-21 16:21:50|40091.6|40051.6|40088.3|40048.3|40096.6|40056.6|40088.3|40048.3|7
1621614120000|2021-05-21 16:22:00|40092.5|40052.5|40092.5|40052.5|40096.6|40056.6|40087.5|40047.5|3
1621614130000|2021-05-21 16:22:10|||||||||1
1621614140000|2021-05-21 16:22:20|40088.3|40048.3|40087.5|40047.5|40088.3|40048.3|40087.5|40047.5|0
1621614150000|2021-05-21 16:22:30|40091.6|40051.6|40095.7|40055.7|40095.7|40055.7|40091.6|40051.6|0
1621614160000|2021-05-21 16:22:40|40096.6|40056.6|40096.6|40056.6|40097.5|40057.5|40096.6|40056.6|3
1621614170000|2021-05-21 16:22:50|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|11
1621614180000|2021-05-21 16:23:00|40101.6|40061.6|40096.6|40056.6|40101.6|40061.6|40092.4|40052.4|5
1621614190000|2021-05-21 16:23:10|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|3
1621614200000|2021-05-21 16:23:20|40102.4|40062.4|40112.4|40072.4|40116.6|40076.6|40101.6|40061.6|6
1621614210000|2021-05-21 16:23:30|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|40106.6|40066.6|0
1621614230000|2021-05-21 16:23:50|40107.4|40067.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|1
1621614240000|2021-05-21 16:24:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|3
1621614250000|2021-05-21 16:24:10|||||||||2
1621614260000|2021-05-21 16:24:20|40106.6|40066.6|40087.4|40047.4|40106.6|40066.6|40087.4|40047.4|15
1621614270000|2021-05-21 16:24:30|40086.6|40046.6|40087.4|40047.4|40091.6|40051.6|40086.6|40046.6|5
1621614280000|2021-05-21 16:24:40|40091.6|40051.6|40087.4|40047.4|40091.6|40051.6|40087.4|40047.4|5
1621614290000|2021-05-21 16:24:50|40096.6|40056.6|40091.6|40051.6|40096.6|40056.6|40087.4|40047.4|3
1621614300000|2021-05-21 16:25:00|40095.7|40055.7|40092.4|40052.4|40096.6|40056.6|40087.4|40047.4|3
1621614310000|2021-05-21 16:25:10|40087.4|40047.4|40091.6|40051.6|40092.4|40052.4|40087.4|40047.4|1
1621614320000|2021-05-21 16:25:20|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|0
1621614330000|2021-05-21 16:25:30|40087.4|40047.4|40087.4|40047.4|40092.4|40052.4|40087.4|40047.4|2
1621614340000|2021-05-21 16:25:40|40091.6|40051.6|40091.6|40051.6|40092.4|40052.4|40086.6|40046.6|1
1621614350000|2021-05-21 16:25:50|40087.4|40047.4|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|1
1621614360000|2021-05-21 16:26:00|40091.6|40051.6|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|3
1621614370000|2021-05-21 16:26:10|40085.7|40045.7|40080.7|40040.7|40086.6|40046.6|40076.6|40036.6|2
1621614380000|2021-05-21 16:26:20|40076.6|40036.6|40080.7|40040.7|40080.7|40040.7|40076.6|40036.6|0
1621614390000|2021-05-21 16:26:30|40096.6|40056.6|40081.6|40041.6|40096.6|40056.6|40081.6|40041.6|7
1621614400000|2021-05-21 16:26:40|40080.7|40040.7|40076.6|40036.6|40080.7|40040.7|40076.6|40036.6|1
1621614410000|2021-05-21 16:26:50|40080.7|40040.7|40080.7|40040.7|40084.8|40044.8|40080.7|40040.7|1
1621614420000|2021-05-21 16:27:00|40076.6|40036.6|40086.6|40046.6|40086.6|40046.6|40076.6|40036.6|1
1621614430000|2021-05-21 16:27:10|40091.6|40051.6|40090.7|40050.7|40091.6|40051.6|40086.6|40046.6|2
1621614440000|2021-05-21 16:27:20|40086.6|40046.6|40090.7|40050.7|40090.7|40050.7|40086.6|40046.6|0
1621614450000|2021-05-21 16:27:30|40086.6|40046.6|40085.7|40045.7|40086.6|40046.6|40076.6|40036.6|8
1621614460000|2021-05-21 16:27:40|40076.6|40036.6|40072.4|40032.4|40080.7|40040.7|40070.7|40030.7|1
1621614470000|2021-05-21 16:27:50|||||||||1
1621614480000|2021-05-21 16:28:00|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40068.3|40028.3|2
1621614490000|2021-05-21 16:28:10|40081.6|40041.6|40080.7|40040.7|40081.6|40041.6|40076.6|40036.6|4
1621614500000|2021-05-21 16:28:20|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40071.6|40031.6|7
1621614510000|2021-05-21 16:28:30|40071.6|40031.6|40066.6|40026.6|40071.6|40031.6|40066.6|40026.6|5
1621614520000|2021-05-21 16:28:40|40067.4|40027.4|40046.6|40006.6|40067.4|40027.4|40036.6|39996.6|11
1621614530000|2021-05-21 16:28:50|40047.4|40007.4|40046.6|40006.6|40056.6|40016.6|40046.6|40006.6|40
1621614540000|2021-05-21 16:29:00|40042.4|40002.4|40047.4|40007.4|40047.4|40007.4|40042.4|40002.4|9
1621614550000|2021-05-21 16:29:10|40046.6|40006.6|40052.4|40012.4|40056.6|40016.6|40046.6|40006.6|10
1621614560000|2021-05-21 16:29:20|40056.6|40016.6|40052.4|40012.4|40056.6|40016.6|40052.4|40012.4|0
1621614570000|2021-05-21 16:29:30|40056.6|40016.6|40052.4|40012.4|40056.6|40016.6|40052.4|40012.4|0
1621614590000|2021-05-21 16:29:50|40056.6|40016.6|40066.6|40026.6|40066.6|40026.6|40051.6|40011.6|13
1621614600000|2021-05-21 16:30:00|40067.4|40027.4|40066.6|40026.6|40067.4|40027.4|40066.6|40026.6|2
1621614610000|2021-05-21 16:30:10|40062.4|40022.4|40066.6|40026.6|40066.6|40026.6|40061.6|40021.6|9
1621614620000|2021-05-21 16:30:20|40062.4|40022.4|40062.4|40022.4|40066.6|40026.6|40061.6|40021.6|1
1621614630000|2021-05-21 16:30:30|40066.6|40026.6|40067.4|40027.4|40067.4|40027.4|40066.6|40026.6|4
1621614640000|2021-05-21 16:30:40|40066.6|40026.6|40076.6|40036.6|40076.6|40036.6|40066.6|40026.6|10
1621614660000|2021-05-21 16:31:00|40081.6|40041.6|40081.6|40041.6|40081.6|40041.6|40081.6|40041.6|8
1621614670000|2021-05-21 16:31:10|40082.4|40042.4|40086.6|40046.6|40086.6|40046.6|40081.6|40041.6|2
1621614680000|2021-05-21 16:31:20|40076.6|40036.6|40066.6|40026.6|40076.6|40036.6|40066.6|40026.6|15
1621614690000|2021-05-21 16:31:30|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40
1621614700000|2021-05-21 16:31:40|40080.7|40040.7|40071.6|40031.6|40080.7|40040.7|40071.6|40031.6|7
1621614710000|2021-05-21 16:31:50|40072.4|40032.4|40080.7|40040.7|40086.6|40046.6|40071.6|40031.6|16
1621614720000|2021-05-21 16:32:00|40076.6|40036.6|40080.7|40040.7|40081.6|40041.6|40076.6|40036.6|8
1621614730000|2021-05-21 16:32:10|40101.3|40061.3|40104.8|40064.8|40105.7|40065.7|40101.3|40061.3|112
1621614740000|2021-05-21 16:32:20|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|0
1621614760000|2021-05-21 16:32:40|40104.8|40064.8|40105.7|40065.7|40105.7|40065.7|40104.8|40064.8|8
1621614770000|2021-05-21 16:32:50|40115.7|40075.7|40114.8|40074.8|40115.7|40075.7|40114.8|40074.8|20
1621614780000|2021-05-21 16:33:00|40115.7|40075.7|40115.7|40075.7|40115.7|40075.7|40114.8|40074.8|1
1621614790000|2021-05-21 16:33:10|40114.8|40074.8|40105.7|40065.7|40114.8|40074.8|40105.7|40065.7|2
1621614800000|2021-05-21 16:33:20|40110.7|40070.7|40110.7|40070.7|40114.8|40074.8|40110.7|40070.7|10
1621614810000|2021-05-21 16:33:30|40114.8|40074.8|40114.8|40074.8|40114.8|40074.8|40114.8|40074.8|0
1621614820000|2021-05-21 16:33:40|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|1
1621614830000|2021-05-21 16:33:50|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|1
1621614840000|2021-05-21 16:34:00|40109.8|40069.8|40110.7|40070.7|40110.7|40070.7|40109.8|40069.8|1
1621614850000|2021-05-21 16:34:10|40106.6|40066.6|40101.6|40061.6|40106.6|40066.6|40091.6|40051.6|10
1621614860000|2021-05-21 16:34:20|40105.7|40065.7|40096.6|40056.6|40105.7|40065.7|40096.6|40056.6|2
1621614870000|2021-05-21 16:34:30|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|40096.6|40056.6|0
1621614880000|2021-05-21 16:34:40|40096.6|40056.6|40100.7|40060.7|40100.7|40060.7|40096.6|40056.6|2
1621614900000|2021-05-21 16:35:00|40104.8|40064.8|40104.8|40064.8|40104.8|40064.8|40104.8|40064.8|0
1621614910000|2021-05-21 16:35:10|40100.7|40060.7|40105.7|40065.7|40105.7|40065.7|40096.6|40056.6|9
1621614920000|2021-05-21 16:35:20|40101.6|40061.6|40097.4|40057.4|40105.7|40065.7|40096.6|40056.6|0
1621614930000|2021-05-21 16:35:30|40100.7|40060.7|40096.6|40056.6|40100.7|40060.7|40095.7|40055.7|4
1621614940000|2021-05-21 16:35:40|40095.7|40055.7|40082.4|40042.4|40096.6|40056.6|40082.4|40042.4|5
1621614950000|2021-05-21 16:35:50|40081.6|40041.6|40081.6|40041.6|40091.6|40051.6|40081.6|40041.6|18
1621614960000|2021-05-21 16:36:00|40077.4|40037.4|40076.6|40036.6|40081.6|40041.6|40076.6|40036.6|1
1621614970000|2021-05-21 16:36:10|40067.4|40027.4|40067.4|40027.4|40072.4|40032.4|40066.6|40026.6|0
1621614980000|2021-05-21 16:36:20|40071.5|40031.5|40066.5|40026.5|40071.5|40031.5|40066.5|40026.5|0
1621614990000|2021-05-21 16:36:30|40071.5|40031.5|40066.5|40026.5|40071.5|40031.5|40066.5|40026.5|13
1621615000000|2021-05-21 16:36:40|40067.4|40027.4|40062.4|40022.4|40067.4|40027.4|40062.4|40022.4|1
1621615010000|2021-05-21 16:36:50|40058.3|40018.3|40056.5|40016.5|40061.5|40021.5|40056.5|40016.5|0
1621615020000|2021-05-21 16:37:00|40066.5|40026.5|40075.7|40035.7|40075.7|40035.7|40066.5|40026.5|3
1621615030000|2021-05-21 16:37:10|40070.7|40030.7|40070.7|40030.7|40074.8|40034.8|40070.7|40030.7|4
1621615040000|2021-05-21 16:37:20|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|0
1621615050000|2021-05-21 16:37:30|40076.5|40036.5|40072.4|40032.4|40076.5|40036.5|40065.7|40025.7|20
1621615060000|2021-05-21 16:37:40|40076.5|40036.5|40066.5|40026.5|40076.5|40036.5|40066.5|40026.5|9
1621615070000|2021-05-21 16:37:50|40062.4|40022.4|40062.4|40022.4|40066.5|40026.5|40057.4|40017.4|14
1621615080000|2021-05-21 16:38:00|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40057.4|40017.4|5
1621615090000|2021-05-21 16:38:10|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|1
1621615100000|2021-05-21 16:38:20|40061.5|40021.5|40067.4|40027.4|40067.4|40027.4|40061.5|40021.5|5
1621615110000|2021-05-21 16:38:30|40066.5|40026.5|40066.5|40026.5|40072.4|40032.4|40066.5|40026.5|17
1621615120000|2021-05-21 16:38:40|40067.4|40027.4|40062.4|40022.4|40067.4|40027.4|40062.4|40022.4|6
1621615130000|2021-05-21 16:38:50|40063.3|40023.3|40072.4|40032.4|40072.4|40032.4|40062.4|40022.4|16
1621615140000|2021-05-21 16:39:00|40077.4|40037.4|40092.4|40052.4|40092.4|40052.4|40077.4|40037.4|7
1621615150000|2021-05-21 16:39:10|40091.5|40051.5|40082.4|40042.4|40095.7|40055.7|40082.4|40042.4|4
1621615170000|2021-05-21 16:39:30|40078.3|40038.3|40066.5|40026.5|40078.3|40038.3|40062.4|40022.4|6
1621615180000|2021-05-21 16:39:40|40076.5|40036.5|40077.4|40037.4|40077.4|40037.4|40068.3|40028.3|8
1621615190000|2021-05-21 16:39:50|40072.4|40032.4|40047.4|40007.4|40076.5|40036.5|40042.4|40002.4|105
1621615200000|2021-05-21 16:40:00|40048.3|40008.3|40052.4|40012.4|40052.4|40012.4|40048.3|40008.3|12
1621615210000|2021-05-21 16:40:10|40056.5|40016.5|40052.4|40012.4|40056.5|40016.5|40052.4|40012.4|2
1621615220000|2021-05-21 16:40:20|40048.3|40008.3|40052.4|40012.4|40052.4|40012.4|40048.3|40008.3|1
1621615230000|2021-05-21 16:40:30|40056.5|40016.5|40047.4|40007.4|40056.5|40016.5|40047.4|40007.4|3
1621615240000|2021-05-21 16:40:40|40046.5|40006.5|40046.5|40006.5|40047.4|40007.4|40046.5|40006.5|0
1621615250000|2021-05-21 16:40:50|40047.4|40007.4|40057.4|40017.4|40062.4|40022.4|40047.4|40007.4|11
1621615260000|2021-05-21 16:41:00|40061.5|40021.5|40067.4|40027.4|40067.4|40027.4|40061.5|40021.5|9
1621615270000|2021-05-21 16:41:10|40066.5|40026.5|40068.3|40028.3|40068.3|40028.3|40066.5|40026.5|4
1621615280000|2021-05-21 16:41:20|40067.4|40027.4|40067.4|40027.4|40068.3|40028.3|40067.4|40027.4|8
1621615290000|2021-05-21 16:41:30|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40067.4|40027.4|0
1621615300000|2021-05-21 16:41:40|40054.2|40014.2|40053.3|40013.3|40054.2|40014.2|40048.3|40008.3|3
1621615310000|2021-05-21 16:41:50|40057.4|40017.4|40053.3|40013.3|40058.3|40018.3|40052.4|40012.4|12
1621615320000|2021-05-21 16:42:00|40049.2|40009.2|40057.4|40017.4|40061.5|40021.5|40047.4|40007.4|31
1621615330000|2021-05-21 16:42:10|40053.3|40013.3|40057.4|40017.4|40057.4|40017.4|40048.3|40008.3|3
1621615340000|2021-05-21 16:42:20|40058.3|40018.3|40053.3|40013.3|40058.3|40018.3|40049.2|40009.2|2
1621615350000|2021-05-21 16:42:30|||||||||1
1621615360000|2021-05-21 16:42:40|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|4
1621615370000|2021-05-21 16:42:50|40057.4|40017.4|40052.4|40012.4|40058.3|40018.3|40047.4|40007.4|12
1621615380000|2021-05-21 16:43:00|40048.3|40008.3|40058.3|40018.3|40058.3|40018.3|40048.3|40008.3|2
1621615390000|2021-05-21 16:43:10|40059.2|40019.2|40058.3|40018.3|40059.2|40019.2|40058.3|40018.3|1
1621615410000|2021-05-21 16:43:30|40063.3|40023.3|40058.3|40018.3|40063.3|40023.3|40058.3|40018.3|10
1621615420000|2021-05-21 16:43:40|40057.4|40017.4|40047.4|40007.4|40057.4|40017.4|40047.4|40007.4|4
1621615430000|2021-05-21 16:43:50|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|2
1621615440000|2021-05-21 16:44:00|40057.4|40017.4|40058.3|40018.3|40058.3|40018.3|40057.4|40017.4|2
1621615450000|2021-05-21 16:44:10|40062.4|40022.4|40062.4|40022.4|40063.3|40023.3|40062.4|40022.4|9
1621615470000|2021-05-21 16:44:30|40067.4|40027.4|40077.4|40037.4|40077.4|40037.4|40067.4|40027.4|11
1621615480000|2021-05-21 16:44:40|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40077.4|40037.4|0
1621615490000|2021-05-21 16:44:50|40079.2|40039.2|40088.3|40048.3|40088.3|40048.3|40079.2|40039.2|8
1621615500000|2021-05-21 16:45:00|40082.4|40042.4|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|2
1621615510000|2021-05-21 16:45:10|40078.3|40038.3|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|0
1621615520000|2021-05-21 16:45:20|40078.3|40038.3|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|7
1621615530000|2021-05-21 16:45:30|40083.3|40043.3|40082.4|40042.4|40087.4|40047.4|40078.3|40038.3|7
1621615540000|2021-05-21 16:45:40|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|2
1621615550000|2021-05-21 16:45:50|40077.4|40037.4|40087.4|40047.4|40087.4|40047.4|40077.4|40037.4|2
1621615560000|2021-05-21 16:46:00|40092.4|40052.4|40101.5|40061.5|40106.5|40066.5|40092.4|40052.4|8
1621615570000|2021-05-21 16:46:10|40096.5|40056.5|40097.4|40057.4|40097.4|40057.4|40096.5|40056.5|0
1621615580000|2021-05-21 16:46:20|40101.5|40061.5|40092.4|40052.4|40102.4|40062.4|40092.4|40052.4|2
1621615590000|2021-05-21 16:46:30|40088.3|40048.3|40087.4|40047.4|40088.3|40048.3|40087.4|40047.4|1
1621615600000|2021-05-21 16:46:40|40091.5|40051.5|40091.5|40051.5|40091.5|40051.5|40087.4|40047.4|5
1621615610000|2021-05-21 16:46:50|40087.4|40047.4|40091.5|40051.5|40091.5|40051.5|40087.4|40047.4|0
1621615620000|2021-05-21 16:47:00|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40087.4|40047.4|0
1621615630000|2021-05-21 16:47:10|40096.5|40056.5|40102.4|40062.4|40102.4|40062.4|40096.5|40056.5|2
1621615640000|2021-05-21 16:47:20|40098.3|40058.3|40102.4|40062.4|40102.4|40062.4|40098.3|40058.3|0
1621615650000|2021-05-21 16:47:30|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|1
1621615660000|2021-05-21 16:47:40|40102.4|40062.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|1
1621615670000|2021-05-21 16:47:50|40103.3|40063.3|40102.4|40062.4|40103.3|40063.3|40102.4|40062.4|0
1621615680000|2021-05-21 16:48:00|40097.4|40057.4|40102.4|40062.4|40102.4|40062.4|40097.4|40057.4|2
1621615690000|2021-05-21 16:48:10|40106.5|40066.5|40102.4|40062.4|40106.5|40066.5|40096.5|40056.5|19
1621615700000|2021-05-21 16:48:20|40112.4|40072.4|40112.4|40072.4|40116.5|40076.5|40112.4|40072.4|9
1621615710000|2021-05-21 16:48:30|40108.3|40068.3|40108.3|40068.3|40112.4|40072.4|40102.4|40062.4|21
1621615720000|2021-05-21 16:48:40|40107.4|40067.4|40102.4|40062.4|40108.3|40068.3|40102.4|40062.4|2
1621615730000|2021-05-21 16:48:50|40106.5|40066.5|40103.3|40063.3|40107.4|40067.4|40102.4|40062.4|0
1621615740000|2021-05-21 16:49:00|40107.4|40067.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|2
1621615750000|2021-05-21 16:49:10|40107.4|40067.4|40112.4|40072.4|40112.4|40072.4|40107.4|40067.4|2
1621615760000|2021-05-21 16:49:20|40113.3|40073.3|40127.4|40087.4|40127.4|40087.4|40113.3|40073.3|20
1621615770000|2021-05-21 16:49:30|40131.5|40091.5|40127.4|40087.4|40131.5|40091.5|40127.4|40087.4|1
1621615780000|2021-05-21 16:49:40|40131.5|40091.5|40128.3|40088.3|40132.4|40092.4|40127.4|40087.4|2
1621615790000|2021-05-21 16:49:50|40131.5|40091.5|40132.4|40092.4|40132.4|40092.4|40128.3|40088.3|1
1621615800000|2021-05-21 16:50:00|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40126.5|40086.5|13
1621615810000|2021-05-21 16:50:10|40123.3|40083.3|40126.5|40086.5|40127.4|40087.4|40123.3|40083.3|13
1621615820000|2021-05-21 16:50:20|40125.6|40085.6|40126.5|40086.5|40126.5|40086.5|40122.4|40082.4|18
1621615830000|2021-05-21 16:50:30|40127.4|40087.4|40126.5|40086.5|40127.4|40087.4|40126.5|40086.5|2
1621615840000|2021-05-21 16:50:40|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|2
1621615850000|2021-05-21 16:50:50|||||||||2
1621615860000|2021-05-21 16:51:00|||||||||1
1621615870000|2021-05-21 16:51:10|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|0
1621615880000|2021-05-21 16:51:20|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|7
1621615890000|2021-05-21 16:51:30|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|2
1621615910000|2021-05-21 16:51:50|40122.4|40082.4|40123.3|40083.3|40123.3|40083.3|40122.4|40082.4|3
1621615920000|2021-05-21 16:52:00|40119.2|40079.2|40107.4|40067.4|40119.2|40079.2|40098.3|40058.3|15
1621615930000|2021-05-21 16:52:10|40102.4|40062.4|40102.4|40062.4|40102.4|40062.4|40102.4|40062.4|3
1621615940000|2021-05-21 16:52:20|40098.3|40058.3|40077.4|40037.4|40098.3|40058.3|40077.4|40037.4|6
1621615950000|2021-05-21 16:52:30|40078.3|40038.3|40082.4|40042.4|40087.4|40047.4|40078.3|40038.3|8
1621615960000|2021-05-21 16:52:40|40078.3|40038.3|40078.3|40038.3|40082.4|40042.4|40078.3|40038.3|1
1621615970000|2021-05-21 16:52:50|40077.4|40037.4|40072.4|40032.4|40077.4|40037.4|40072.4|40032.4|2
1621615980000|2021-05-21 16:53:00|40068.3|40028.3|40067.4|40027.4|40072.4|40032.4|40067.4|40027.4|4
1621615990000|2021-05-21 16:53:10|40049.2|40009.2|40048.3|40008.3|40052.4|40012.4|40047.4|40007.4|9
1621616000000|2021-05-21 16:53:20|40053.3|40013.3|40052.4|40012.4|40058.3|40018.3|40052.4|40012.4|26
1621616010000|2021-05-21 16:53:30|40053.3|40013.3|40048.3|40008.3|40058.3|40018.3|40048.3|40008.3|1
1621616020000|2021-05-21 16:53:40|40053.3|40013.3|40053.3|40013.3|40059.2|40019.2|40048.3|40008.3|5
1621616030000|2021-05-21 16:53:50|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|4
1621616040000|2021-05-21 16:54:00|40053.3|40013.3|40038.3|39998.3|40058.3|40018.3|40038.3|39998.3|15
1621616050000|2021-05-21 16:54:10|40048.3|40008.3|40048.3|40008.3|40048.3|40008.3|40047.4|40007.4|5
1621616060000|2021-05-21 16:54:20|40044.2|40004.2|40043.3|40003.3|40048.3|40008.3|40039.2|39999.2|2
1621616070000|2021-05-21 16:54:30|40039.2|39999.2|40038.3|39998.3|40039.2|39999.2|40038.3|39998.3|4
1621616080000|2021-05-21 16:54:40|40037.4|39997.4|40028.3|39988.3|40037.4|39997.4|40028.3|39988.3|5
1621616090000|2021-05-21 16:54:50|40027.4|39987.4|40043.3|40003.3|40043.3|40003.3|40027.4|39987.4|25
1621616100000|2021-05-21 16:55:00|40047.4|40007.4|40048.3|40008.3|40048.3|40008.3|40042.4|40002.4|2
1621616110000|2021-05-21 16:55:10|40047.4|40007.4|40052.4|40012.4|40057.4|40017.4|40047.4|40007.4|5
1621616130000|2021-05-21 16:55:30|40057.4|40017.4|40067.4|40027.4|40067.4|40027.4|40057.4|40017.4|25
1621616140000|2021-05-21 16:55:40|40077.4|40037.4|40102.4|40062.4|40106.5|40066.5|40077.4|40037.4|53
1621616150000|2021-05-21 16:55:50|40106.5|40066.5|40106.5|40066.5|40106.5|40066.5|40102.4|40062.4|12
1621616160000|2021-05-21 16:56:00|40102.4|40062.4|40096.5|40056.5|40102.4|40062.4|40092.4|40052.4|14
1621616170000|2021-05-21 16:56:10|40097.4|40057.4|40101.5|40061.5|40106.5|40066.5|40097.4|40057.4|5
1621616180000|2021-05-21 16:56:20|40097.4|40057.4|40088.3|40048.3|40097.4|40057.4|40087.4|40047.4|6
1621616190000|2021-05-21 16:56:30|40092.4|40052.4|40077.4|40037.4|40092.4|40052.4|40076.5|40036.5|5
1621616200000|2021-05-21 16:56:40|40076.5|40036.5|40068.3|40028.3|40076.5|40036.5|40068.3|40028.3|6
1621616210000|2021-05-21 16:56:50|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|3
1621616220000|2021-05-21 16:57:00|40058.3|40018.3|40056.5|40016.5|40058.3|40018.3|40049.2|40009.2|4
1621616230000|2021-05-21 16:57:10|40057.4|40017.4|40056.5|40016.5|40058.3|40018.3|40056.5|40016.5|1
1621616240000|2021-05-21 16:57:20|40052.4|40012.4|40063.3|40023.3|40068.3|40028.3|40052.4|40012.4|9
1621616250000|2021-05-21 16:57:30|40067.4|40027.4|40068.3|40028.3|40068.3|40028.3|40067.4|40027.4|0
1621616260000|2021-05-21 16:57:40|40058.3|40018.3|40058.3|40018.3|40059.2|40019.2|40058.3|40018.3|3
1621616270000|2021-05-21 16:57:50|40057.4|40017.4|40062.4|40022.4|40063.3|40023.3|40057.4|40017.4|2
1621616280000|2021-05-21 16:58:00|40066.5|40026.5|40068.3|40028.3|40072.4|40032.4|40062.4|40022.4|11
1621616290000|2021-05-21 16:58:10|40067.4|40027.4|40076.5|40036.5|40076.5|40036.5|40067.4|40027.4|3
1621616310000|2021-05-21 16:58:30|40084.8|40044.8|40092.4|40052.4|40092.4|40052.4|40084.8|40044.8|5
1621616320000|2021-05-21 16:58:40|40096.5|40056.5|40097.4|40057.4|40097.4|40057.4|40096.5|40056.5|0
1621616330000|2021-05-21 16:58:50|40102.4|40062.4|40106.5|40066.5|40107.4|40067.4|40097.4|40057.4|0
1621616340000|2021-05-21 16:59:00|40107.4|40067.4|40092.4|40052.4|40107.4|40067.4|40092.4|40052.4|11
1621616350000|2021-05-21 16:59:10|40088.3|40048.3|40087.4|40047.4|40088.3|40048.3|40087.4|40047.4|0
1621616360000|2021-05-21 16:59:20|40096.5|40056.5|40092.4|40052.4|40096.5|40056.5|40092.4|40052.4|1
1621616370000|2021-05-21 16:59:30|40096.5|40056.5|40092.4|40052.4|40096.5|40056.5|40092.4|40052.4|1
1621616380000|2021-05-21 16:59:40|40097.4|40057.4|40098.3|40058.3|40098.3|40058.3|40092.4|40052.4|0
1621616390000|2021-05-21 16:59:50|40102.4|40062.4|40097.4|40057.4|40102.4|40062.4|40096.5|40056.5|0
1621616400000|2021-05-21 17:00:00|40098.3|40058.3|40088.3|40048.3|40098.3|40058.3|40087.4|40047.4|7
1621616410000|2021-05-21 17:00:10|40087.4|40047.4|40084.2|40044.2|40088.3|40048.3|40083.3|40043.3|3
1621616420000|2021-05-21 17:00:20|40088.3|40048.3|40088.3|40048.3|40088.3|40048.3|40084.2|40044.2|0
1621616430000|2021-05-21 17:00:30|40087.4|40047.4|40088.3|40048.3|40088.3|40048.3|40087.4|40047.4|5
1621616440000|2021-05-21 17:00:40|40084.2|40044.2|40084.2|40044.2|40084.2|40044.2|40078.3|40038.3|1
1621616450000|2021-05-21 17:00:50|40083.3|40043.3|40078.3|40038.3|40084.2|40044.2|40078.3|40038.3|4
1621616460000|2021-05-21 17:01:00|40077.4|40037.4|40072.4|40032.4|40078.3|40038.3|40072.4|40032.4|2
1621616470000|2021-05-21 17:01:10|40068.3|40028.3|40073.3|40033.3|40073.3|40033.3|40068.3|40028.3|2
1621616480000|2021-05-21 17:01:20|40078.3|40038.3|40068.3|40028.3|40078.3|40038.3|40068.3|40028.3|5
1621616490000|2021-05-21 17:01:30|40077.4|40037.4|40073.3|40033.3|40078.3|40038.3|40068.3|40028.3|18
1621616500000|2021-05-21 17:01:40|40077.4|40037.4|40078.3|40038.3|40078.3|40038.3|40074.2|40034.2|4
1621616510000|2021-05-21 17:01:50|40079.2|40039.2|40078.3|40038.3|40079.2|40039.2|40078.3|40038.3|3
1621616520000|2021-05-21 17:02:00|40068.3|40028.3|40078.3|40038.3|40078.3|40038.3|40064.1|40024.1|8
1621616530000|2021-05-21 17:02:10|40083.3|40043.3|40078.3|40038.3|40084.1|40044.1|40078.3|40038.3|5
1621616540000|2021-05-21 17:02:20|||||||||1
1621616550000|2021-05-21 17:02:30|40087.4|40047.4|40083.3|40043.3|40088.3|40048.3|40083.3|40043.3|10
1621616560000|2021-05-21 17:02:40|40084.1|40044.1|40078.3|40038.3|40084.1|40044.1|40078.3|40038.3|4
1621616570000|2021-05-21 17:02:50|40083.3|40043.3|40079.1|40039.1|40083.3|40043.3|40079.1|40039.1|1
1621616580000|2021-05-21 17:03:00|40078.3|40038.3|40072.4|40032.4|40084.1|40044.1|40068.3|40028.3|2
1621616590000|2021-05-21 17:03:10|40077.4|40037.4|40082.4|40042.4|40087.4|40047.4|40068.3|40028.3|22
1621616600000|2021-05-21 17:03:20|40088.3|40048.3|40083.3|40043.3|40088.3|40048.3|40083.3|40043.3|0
1621616620000|2021-05-21 17:03:40|40079.1|40039.1|40082.4|40042.4|40088.3|40048.3|40079.1|40039.1|5
1621616640000|2021-05-21 17:04:00|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|1
1621616650000|2021-05-21 17:04:10|40073.3|40033.3|40063.3|40023.3|40073.3|40033.3|40063.3|40023.3|6
1621616660000|2021-05-21 17:04:20|40058.3|40018.3|40064.1|40024.1|40064.1|40024.1|40058.3|40018.3|15
1621616670000|2021-05-21 17:04:30|40060|40020|40058.3|40018.3|40060|40020|40057.4|40017.4|4
1621616680000|2021-05-21 17:04:40|40057.4|40017.4|40058.3|40018.3|40058.3|40018.3|40057.4|40017.4|2
1621616690000|2021-05-21 17:04:50|40053.3|40013.3|40048.3|40008.3|40053.3|40013.3|40048.3|40008.3|2
1621616700000|2021-05-21 17:05:00|40038.3|39998.3|40038.3|39998.3|40042.4|40002.4|40038.3|39998.3|4
1621616720000|2021-05-21 17:05:20|40043.3|40003.3|40034.1|39994.1|40043.3|40003.3|40033.3|39993.3|24
1621616730000|2021-05-21 17:05:30|40033.3|39993.3|40028.3|39988.3|40033.3|39993.3|40028.3|39988.3|0
1621616740000|2021-05-21 17:05:40|40033.3|39993.3|40028.3|39988.3|40033.3|39993.3|40028.3|39988.3|7
1621616750000|2021-05-21 17:05:50|40032.4|39992.4|40038.3|39998.3|40038.3|39998.3|40028.3|39988.3|1
1621616760000|2021-05-21 17:06:00|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|3
1621616770000|2021-05-21 17:06:10|40044.1|40004.1|40038.3|39998.3|40044.1|40004.1|40038.3|39998.3|0
1621616790000|2021-05-21 17:06:30|40042.4|40002.4|40057.4|40017.4|40057.4|40017.4|40042.4|40002.4|41
1621616800000|2021-05-21 17:06:40|40061.5|40021.5|40057.4|40017.4|40061.5|40021.5|40057.4|40017.4|2
1621616810000|2021-05-21 17:06:50|40061.5|40021.5|40061.5|40021.5|40061.5|40021.5|40061.5|40021.5|1
1621616820000|2021-05-21 17:07:00|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40058.3|40018.3|3
1621616830000|2021-05-21 17:07:10|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40058.3|40018.3|1
1621616850000|2021-05-21 17:07:30|40058.3|40018.3|40063.3|40023.3|40063.3|40023.3|40058.3|40018.3|3
1621616860000|2021-05-21 17:07:40|40062.4|40022.4|40058.3|40018.3|40063.3|40023.3|40056.5|40016.5|2
1621616870000|2021-05-21 17:07:50|||||||||5
1621616880000|2021-05-21 17:08:00|||||||||1
1621616890000|2021-05-21 17:08:10|40053.3|40013.3|40053.3|40013.3|40053.3|40013.3|40052.4|40012.4|1
1621616900000|2021-05-21 17:08:20|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|40039.1|39999.1|2
1621616910000|2021-05-21 17:08:30|40042.4|40002.4|40043.3|40003.3|40044.1|40004.1|40038.3|39998.3|0
1621616920000|2021-05-21 17:08:40|40038.3|39998.3|40038.3|39998.3|40042.4|40002.4|40038.3|39998.3|0
1621616940000|2021-05-21 17:09:00|40034.1|39994.1|40028.3|39988.3|40038.3|39998.3|40028.3|39988.3|7
1621616950000|2021-05-21 17:09:10|40027.4|39987.4|40023.3|39983.3|40028.3|39988.3|40023.3|39983.3|11
1621616960000|2021-05-21 17:09:20|40024.1|39984.1|40023.3|39983.3|40024.1|39984.1|40019.1|39979.1|6
1621616970000|2021-05-21 17:09:30|||||||||1
1621616980000|2021-05-21 17:09:40|40019.1|39979.1|40023.3|39983.3|40023.3|39983.3|40018.3|39978.3|1
1621616990000|2021-05-21 17:09:50|40019.1|39979.1|40023.3|39983.3|40027.4|39987.4|40019.1|39979.1|1
1621617000000|2021-05-21 17:10:00|40027.4|39987.4|40023.3|39983.3|40027.4|39987.4|40023.3|39983.3|2
1621617010000|2021-05-21 17:10:10|40019.1|39979.1|40022.4|39982.4|40024.1|39984.1|40019.1|39979.1|6
1621617020000|2021-05-21 17:10:20|40024.1|39984.1|40028.3|39988.3|40028.3|39988.3|40024.1|39984.1|0
1621617030000|2021-05-21 17:10:30|40022.4|39982.4|40023.3|39983.3|40023.3|39983.3|40022.4|39982.4|6
1621617040000|2021-05-21 17:10:40|40019.1|39979.1|40023.3|39983.3|40023.3|39983.3|40018.3|39978.3|3
1621617050000|2021-05-21 17:10:50|40019.1|39979.1|40018.3|39978.3|40019.1|39979.1|40018.3|39978.3|0
1621617060000|2021-05-21 17:11:00|40022.4|39982.4|40022.4|39982.4|40028.3|39988.3|40018.3|39978.3|20
1621617070000|2021-05-21 17:11:10|40018.3|39978.3|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|4
1621617080000|2021-05-21 17:11:20|40022.4|39982.4|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|0
1621617090000|2021-05-21 17:11:30|40019.1|39979.1|40028.3|39988.3|40028.3|39988.3|40019.1|39979.1|2
1621617100000|2021-05-21 17:11:40|40034.1|39994.1|40033.3|39993.3|40034.1|39994.1|40032.4|39992.4|3
1621617110000|2021-05-21 17:11:50|40032.4|39992.4|40033.3|39993.3|40037.4|39997.4|40032.4|39992.4|17
1621617120000|2021-05-21 17:12:00|40032.4|39992.4|40023.3|39983.3|40033.3|39993.3|40018.3|39978.3|3
1621617130000|2021-05-21 17:12:10|40019.1|39979.1|40018.3|39978.3|40023.3|39983.3|40018.3|39978.3|2
1621617140000|2021-05-21 17:12:20|40017.4|39977.4|40013.3|39973.3|40017.4|39977.4|40013.3|39973.3|11
1621617150000|2021-05-21 17:12:30|40008.3|39968.3|40008.3|39968.3|40008.3|39968.3|40008.3|39968.3|13
1621617160000|2021-05-21 17:12:40|39969.1|39929.1|39988.3|39948.3|39988.3|39948.3|39968.3|39928.3|26
1621617170000|2021-05-21 17:12:50|39997.4|39957.4|39992.4|39952.4|39998.3|39958.3|39978.3|39938.3|30
1621617180000|2021-05-21 17:13:00|39993.3|39953.3|39994.1|39954.1|39998.3|39958.3|39993.3|39953.3|2
1621617190000|2021-05-21 17:13:10|39998.3|39958.3|40008.3|39968.3|40008.3|39968.3|39994.1|39954.1|16
1621617200000|2021-05-21 17:13:20|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|13
1621617210000|2021-05-21 17:13:30|40028.3|39988.3|40028.3|39988.3|40032.4|39992.4|40023.3|39983.3|5
1621617220000|2021-05-21 17:13:40|40029.1|39989.1|40043.3|40003.3|40043.3|40003.3|40029.1|39989.1|0
1621617230000|2021-05-21 17:13:50|40039.1|39999.1|40028.3|39988.3|40039.1|39999.1|40028.3|39988.3|4
1621617240000|2021-05-21 17:14:00|40032.4|39992.4|40028.3|39988.3|40032.4|39992.4|40028.3|39988.3|1
1621617250000|2021-05-21 17:14:10|40032.4|39992.4|40032.4|39992.4|40033.3|39993.3|40028.3|39988.3|2
1621617260000|2021-05-21 17:14:20|40028.3|39988.3|40028.3|39988.3|40038.3|39998.3|40028.3|39988.3|1
1621617270000|2021-05-21 17:14:30|40027.4|39987.4|40008.3|39968.3|40028.3|39988.3|40008.3|39968.3|1
1621617280000|2021-05-21 17:14:40|40008.2|39968.2|40022.4|39982.4|40022.4|39982.4|40008.2|39968.2|3
1621617290000|2021-05-21 17:14:50|40018.2|39978.2|40028.2|39988.2|40038.2|39998.2|40018.2|39978.2|1
1621617300000|2021-05-21 17:15:00|40023.2|39983.2|40013.2|39973.2|40023.2|39983.2|40013.2|39973.2|5
1621617310000|2021-05-21 17:15:10|40017.4|39977.4|40018.2|39978.2|40018.2|39978.2|40013.2|39973.2|2
1621617330000|2021-05-21 17:15:30|39999.1|39959.1|40009.1|39969.1|40009.1|39969.1|39999.1|39959.1|11
1621617340000|2021-05-21 17:15:40|40008.2|39968.2|40018.2|39978.2|40018.2|39978.2|40008.2|39968.2|7
1621617350000|2021-05-21 17:15:50|40023.2|39983.2|40028.2|39988.2|40028.2|39988.2|40023.2|39983.2|3
1621617360000|2021-05-21 17:16:00|40023.2|39983.2|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|3
1621617370000|2021-05-21 17:16:10|40022.4|39982.4|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|2
1621617380000|2021-05-21 17:16:20|40023.2|39983.2|40023.2|39983.2|40023.2|39983.2|40023.2|39983.2|0
1621617390000|2021-05-21 17:16:30|40022.4|39982.4|40024.1|39984.1|40028.2|39988.2|40018.2|39978.2|3
1621617400000|2021-05-21 17:16:40|40019.1|39979.1|40019.1|39979.1|40024.1|39984.1|40018.2|39978.2|6
1621617410000|2021-05-21 17:16:50|40023.2|39983.2|40024.1|39984.1|40027.4|39987.4|40023.2|39983.2|2
1621617420000|2021-05-21 17:17:00|40023.2|39983.2|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|2
1621617430000|2021-05-21 17:17:10|40024.1|39984.1|40023.2|39983.2|40024.1|39984.1|40023.2|39983.2|4
1621617440000|2021-05-21 17:17:20|40027.4|39987.4|40024.1|39984.1|40028.2|39988.2|40023.2|39983.2|2
1621617450000|2021-05-21 17:17:30|40018.2|39978.2|40022.4|39982.4|40022.4|39982.4|40018.2|39978.2|2
1621617460000|2021-05-21 17:17:40|40018.2|39978.2|40023.2|39983.2|40028.2|39988.2|40018.2|39978.2|3
1621617470000|2021-05-21 17:17:50|40027.4|39987.4|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|1
1621617480000|2021-05-21 17:18:00|40038.2|39998.2|40038.2|39998.2|40048.2|40008.2|40038.2|39998.2|19
1621617490000|2021-05-21 17:18:10|40039.1|39999.1|40043.2|40003.2|40043.2|40003.2|40039.1|39999.1|4
1621617500000|2021-05-21 17:18:20|40047.4|40007.4|40048.2|40008.2|40048.2|40008.2|40047.4|40007.4|0
1621617510000|2021-05-21 17:18:30|40047.4|40007.4|40043.2|40003.2|40047.4|40007.4|40038.2|39998.2|9
1621617520000|2021-05-21 17:18:40|40038.2|39998.2|40042.4|40002.4|40042.4|40002.4|40038.2|39998.2|3
1621617530000|2021-05-21 17:18:50|||||||||2
1621617540000|2021-05-21 17:19:00|40038.2|39998.2|40024.1|39984.1|40038.2|39998.2|40023.2|39983.2|4
1621617550000|2021-05-21 17:19:10|40028.2|39988.2|40028.2|39988.2|40033.2|39993.2|40028.2|39988.2|0
1621617560000|2021-05-21 17:19:20|40027.4|39987.4|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|7
1621617570000|2021-05-21 17:19:30|||||||||2
1621617580000|2021-05-21 17:19:40|40014.1|39974.1|40014.1|39974.1|40018.2|39978.2|40008.2|39968.2|3
1621617590000|2021-05-21 17:19:50|40008.2|39968.2|40014.1|39974.1|40014.1|39974.1|40008.2|39968.2|3
1621617600000|2021-05-21 17:20:00|40018.2|39978.2|40023.2|39983.2|40028.2|39988.2|40018.2|39978.2|15
1621617610000|2021-05-21 17:20:10|40027.4|39987.4|40018.2|39978.2|40027.4|39987.4|40018.2|39978.2|1
1621617620000|2021-05-21 17:20:20|40019.1|39979.1|40004.1|39964.1|40028.2|39988.2|40004.1|39964.1|63
1621617630000|2021-05-21 17:20:30|40008.2|39968.2|40014.1|39974.1|40014.1|39974.1|40008.2|39968.2|5
1621617640000|2021-05-21 17:20:40|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|0
1621617650000|2021-05-21 17:20:50|40017.4|39977.4|40008.2|39968.2|40017.4|39977.4|40008.2|39968.2|13
1621617660000|2021-05-21 17:21:00|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|1
1621617670000|2021-05-21 17:21:10|40000|39960|39999.1|39959.1|40000|39960|39999.1|39959.1|0
1621617680000|2021-05-21 17:21:20|39994.1|39954.1|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|11
1621617690000|2021-05-21 17:21:30|39993.2|39953.2|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|2
1621617700000|2021-05-21 17:21:40|39990|39950|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|1
1621617720000|2021-05-21 17:22:00|39988.2|39948.2|39989.1|39949.1|39989.1|39949.1|39988.2|39948.2|9
1621617730000|2021-05-21 17:22:10|39988.2|39948.2|39978.2|39938.2|39988.2|39948.2|39969.1|39929.1|12
1621617740000|2021-05-21 17:22:20|39974.1|39934.1|39970|39930|39978.2|39938.2|39965|39925|18
1621617750000|2021-05-21 17:22:30|39965|39925|39960|39920|39970|39930|39960|39920|7
1621617760000|2021-05-21 17:22:40|39960.9|39920.9|39960.9|39920.9|39970.9|39930.9|39960.9|39920.9|31
1621617770000|2021-05-21 17:22:50|39961.8|39921.8|39970.9|39930.9|39970.9|39930.9|39961.8|39921.8|13
1621617780000|2021-05-21 17:23:00|39980.9|39940.9|39971.8|39931.8|39980.9|39940.9|39971.8|39931.8|5
1621617790000|2021-05-21 17:23:10|39970.9|39930.9|39970|39930|39970.9|39930.9|39965.9|39925.9|4
1621617800000|2021-05-21 17:23:20|39970.9|39930.9|39975.9|39935.9|39980|39940|39970.9|39930.9|3
1621617810000|2021-05-21 17:23:30|39980|39940|39980.9|39940.9|39980.9|39940.9|39975.9|39935.9|1
1621617820000|2021-05-21 17:23:40|39975.9|39935.9|39980|39940|39980|39940|39971.8|39931.8|4
1621617830000|2021-05-21 17:23:50|39990|39950|39995.9|39955.9|40000|39960|39985.9|39945.9|12
1621617840000|2021-05-21 17:24:00|39995|39955|39980.9|39940.9|39995|39955|39980.9|39940.9|3
1621617850000|2021-05-21 17:24:10|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|2
1621617860000|2021-05-21 17:24:20|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|1
1621617880000|2021-05-21 17:24:40|39990|39950|39985.9|39945.9|39990|39950|39980.9|39940.9|3
1621617890000|2021-05-21 17:24:50|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|2
1621617900000|2021-05-21 17:25:00|39981.8|39941.8|39970.9|39930.9|39981.8|39941.8|39970.9|39930.9|6
1621617910000|2021-05-21 17:25:10|39980|39940|39990|39950|39990|39950|39975.9|39935.9|16
1621617920000|2021-05-21 17:25:20|||||||||9
1621617930000|2021-05-21 17:25:30|39990.9|39950.9|39985.9|39945.9|39990.9|39950.9|39980.9|39940.9|11
1621617940000|2021-05-21 17:25:40|39990|39950|39976.8|39936.8|39990|39950|39976.8|39936.8|13
1621617950000|2021-05-21 17:25:50|39980.9|39940.9|39990|39950|39990|39950|39980.9|39940.9|15
1621617960000|2021-05-21 17:26:00|39990.9|39950.9|39990|39950|39990.9|39950.9|39985.9|39945.9|16
1621617970000|2021-05-21 17:26:10|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39981.8|39941.8|14
1621617980000|2021-05-21 17:26:20|39990.9|39950.9|39985.9|39945.9|39990.9|39950.9|39985.9|39945.9|11
1621617990000|2021-05-21 17:26:30|39990|39950|39990|39950|39990|39950|39990|39950|1
1621618010000|2021-05-21 17:26:50|39991.8|39951.8|39995.9|39955.9|39995.9|39955.9|39991.8|39951.8|12
1621618020000|2021-05-21 17:27:00|39991.8|39951.8|39985.9|39945.9|39991.8|39951.8|39985.9|39945.9|3
1621618030000|2021-05-21 17:27:10|39990|39950|39981.8|39941.8|39990|39950|39981.8|39941.8|0
1621618040000|2021-05-21 17:27:20|39980.9|39940.9|39995.9|39955.9|39995.9|39955.9|39980.9|39940.9|3
1621618050000|2021-05-21 17:27:30|39990.9|39950.9|39995.9|39955.9|39995.9|39955.9|39990.9|39950.9|5
1621618060000|2021-05-21 17:27:40|39991.8|39951.8|39995.9|39955.9|39995.9|39955.9|39991.8|39951.8|3
1621618070000|2021-05-21 17:27:50|40000|39960|40000|39960|40000|39960|40000|39960|3
1621618080000|2021-05-21 17:28:00|39995.9|39955.9|39985.9|39945.9|39995.9|39955.9|39985.9|39945.9|4
1621618090000|2021-05-21 17:28:10|39985|39945|39985.9|39945.9|39985.9|39945.9|39980.9|39940.9|4
1621618130000|2021-05-21 17:28:50|39990.9|39950.9|39990|39950|39990.9|39950.9|39990|39950|0
1621618150000|2021-05-21 17:29:10|||||||||1
1621618160000|2021-05-21 17:29:20|39985.9|39945.9|39980.9|39940.9|39990|39950|39980.9|39940.9|4
1621618170000|2021-05-21 17:29:30|39985|39945|39980.9|39940.9|39985.9|39945.9|39980.9|39940.9|0
1621618180000|2021-05-21 17:29:40|39985.9|39945.9|39980.9|39940.9|39985.9|39945.9|39980.9|39940.9|2
1621618190000|2021-05-21 17:29:50|39970.9|39930.9|39970|39930|39970.9|39930.9|39970|39930|15
1621618200000|2021-05-21 17:30:00|39960|39920|39950.9|39910.9|39960|39920|39945.9|39905.9|30
1621618210000|2021-05-21 17:30:10|39945.9|39905.9|39945.9|39905.9|39950.9|39910.9|39945.9|39905.9|7
1621618220000|2021-05-21 17:30:20|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|2
1621618230000|2021-05-21 17:30:30|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|3
1621618240000|2021-05-21 17:30:40|39950|39910|39960|39920|39960|39920|39950|39910|7
1621618260000|2021-05-21 17:31:00|39970|39930|39970|39930|39970|39930|39970|39930|10
1621618270000|2021-05-21 17:31:10|39965.9|39925.9|39960|39920|39965.9|39925.9|39960|39920|8
1621618280000|2021-05-21 17:31:20|39959.1|39919.1|39964.1|39924.1|39970|39930|39959.1|39919.1|8
1621618290000|2021-05-21 17:31:30|39959.1|39919.1|39960|39920|39964.1|39924.1|39959.1|39919.1|1
1621618300000|2021-05-21 17:31:40|39949.1|39909.1|39955|39915|39955|39915|39949.1|39909.1|16
1621618310000|2021-05-21 17:31:50|39949.1|39909.1|39945|39905|39950|39910|39945|39905|5
1621618320000|2021-05-21 17:32:00|39940.9|39900.9|39959.1|39919.1|39959.1|39919.1|39940.9|39900.9|5
1621618330000|2021-05-21 17:32:10|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39950|39910|1
1621618340000|2021-05-21 17:32:20|39950|39910|39949.1|39909.1|39950|39910|39949.1|39909.1|5
1621618350000|2021-05-21 17:32:30|39950|39910|39935.9|39895.9|39950|39910|39935|39895|16
1621618360000|2021-05-21 17:32:40|39940|39900|39930|39890|39945.9|39905.9|39930|39890|10
1621618370000|2021-05-21 17:32:50|39935|39895|39935|39895|39939.1|39899.1|39930.9|39890.9|2
1621618380000|2021-05-21 17:33:00|39939.1|39899.1|39930|39890|39940|39900|39930|39890|2
1621618390000|2021-05-21 17:33:10|39930.9|39890.9|39930|39890|39935|39895|39930|39890|1
1621618400000|2021-05-21 17:33:20|39939.1|39899.1|39940|39900|39944.1|39904.1|39939.1|39899.1|19
1621618410000|2021-05-21 17:33:30|39935|39895|39935|39895|39939.1|39899.1|39934.1|39894.1|2
1621618420000|2021-05-21 17:33:40|39940|39900|39935|39895|39945|39905|39934.1|39894.1|6
1621618430000|2021-05-21 17:33:50|39935.9|39895.9|39930|39890|39939.1|39899.1|39930|39890|8
1621618440000|2021-05-21 17:34:00|39925.9|39885.9|39930|39890|39940|39900|39920.9|39880.9|16
1621618450000|2021-05-21 17:34:10|39925.9|39885.9|39930|39890|39930|39890|39925.9|39885.9|13
1621618470000|2021-05-21 17:34:30|39925.9|39885.9|39925.9|39885.9|39925.9|39885.9|39920|39880|4
1621618480000|2021-05-21 17:34:40|39921.8|39881.8|39925.9|39885.9|39930.9|39890.9|39920.9|39880.9|5
1621618490000|2021-05-21 17:34:50|39925|39885|39925.9|39885.9|39925.9|39885.9|39920|39880|3
1621618500000|2021-05-21 17:35:00|39925|39885|39934.1|39894.1|39934.1|39894.1|39924.1|39884.1|6
1621618510000|2021-05-21 17:35:10|39935.9|39895.9|39944.1|39904.1|39950|39910|39930|39890|33
1621618520000|2021-05-21 17:35:20|39940|39900|39950|39910|39950|39910|39940|39900|2
1621618530000|2021-05-21 17:35:30|39949.1|39909.1|39950|39910|39950|39910|39949.1|39909.1|1
1621618550000|2021-05-21 17:35:50|39948.2|39908.2|39945|39905|39948.2|39908.2|39944.1|39904.1|7
1621618560000|2021-05-21 17:36:00|39945.9|39905.9|39940|39900|39950|39910|39940|39900|0
1621618570000|2021-05-21 17:36:10|39945.9|39905.9|39945|39905|39945.9|39905.9|39940|39900|22
1621618580000|2021-05-21 17:36:20|39945.9|39905.9|39950|39910|39950|39910|39940|39900|0
1621618590000|2021-05-21 17:36:30|39945.9|39905.9|39950.9|39910.9|39955.9|39915.9|39945.9|39905.9|7
1621618600000|2021-05-21 17:36:40|39955.9|39915.9|39950|39910|39955.9|39915.9|39950|39910|4
1621618610000|2021-05-21 17:36:50|39954.1|39914.1|39955|39915|39955.9|39915.9|39950|39910|1
1621618620000|2021-05-21 17:37:00|39950|39910|39945.9|39905.9|39955.9|39915.9|39945.9|39905.9|17
1621618630000|2021-05-21 17:37:10|39941.8|39901.8|39950|39910|39950.9|39910.9|39940.9|39900.9|4
1621618640000|2021-05-21 17:37:20|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|1
1621618650000|2021-05-21 17:37:30|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|2
1621618660000|2021-05-21 17:37:40|39950|39910|39955.9|39915.9|39960|39920|39950|39910|12
1621618670000|2021-05-21 17:37:50|39950|39910|39955|39915|39955|39915|39950|39910|2
1621618680000|2021-05-21 17:38:00|39959.1|39919.1|39960|39920|39960|39920|39955|39915|2
1621618690000|2021-05-21 17:38:10|39955.9|39915.9|39955.9|39915.9|39955.9|39915.9|39950|39910|4
1621618700000|2021-05-21 17:38:20|39955|39915|39950.9|39910.9|39955.9|39915.9|39950.9|39910.9|0
1621618710000|2021-05-21 17:38:30|39950|39910|39950.9|39910.9|39960|39920|39950|39910|2
1621618720000|2021-05-21 17:38:40|39955.9|39915.9|39955|39915|39960|39920|39955|39915|1
1621618730000|2021-05-21 17:38:50|39959.1|39919.1|39955.9|39915.9|39960|39920|39950|39910|4
1621618740000|2021-05-21 17:39:00|39950.9|39910.9|39955.9|39915.9|39960|39920|39950.9|39910.9|12
1621618760000|2021-05-21 17:39:20|39950|39910|39955.9|39915.9|39955.9|39915.9|39945|39905|4
1621618770000|2021-05-21 17:39:30|39960|39920|39960|39920|39960|39920|39955|39915|20
1621618780000|2021-05-21 17:39:40|39955.9|39915.9|39955.9|39915.9|39960|39920|39955|39915|0
1621618790000|2021-05-21 17:39:50|39960|39920|39955.9|39915.9|39960|39920|39951.7|39911.7|1
1621618800000|2021-05-21 17:40:00|39950.9|39910.9|39965|39925|39965|39925|39950.9|39910.9|5
1621618810000|2021-05-21 17:40:10|39960|39920|39960|39920|39960|39920|39960|39920|2
1621618820000|2021-05-21 17:40:20|39955.9|39915.9|39960|39920|39960|39920|39955.9|39915.9|2
1621618830000|2021-05-21 17:40:30|39960.9|39920.9|39960|39920|39960.9|39920.9|39960|39920|1
1621618840000|2021-05-21 17:40:40|39965|39925|39965.9|39925.9|39970|39930|39965|39925|1
1621618850000|2021-05-21 17:40:50|39965|39925|39970|39930|39970.9|39930.9|39960|39920|2
1621618860000|2021-05-21 17:41:00|39970.9|39930.9|39975|39935|39975|39935|39970|39930|10
1621618870000|2021-05-21 17:41:10|39979.1|39939.1|39980|39940|39980|39940|39970.9|39930.9|13
1621618880000|2021-05-21 17:41:20|39985.9|39945.9|39990|39950|39990|39950|39975.9|39935.9|6
1621618890000|2021-05-21 17:41:30|39990.9|39950.9|39985.9|39945.9|39995.9|39955.9|39985.9|39945.9|18
1621618900000|2021-05-21 17:41:40|39985|39945|39990|39950|39990|39950|39980.9|39940.9|3
1621618910000|2021-05-21 17:41:50|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|0
1621618920000|2021-05-21 17:42:00|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39980.9|39940.9|7
1621618930000|2021-05-21 17:42:10|||||||||3
1621618940000|2021-05-21 17:42:20|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|15
1621618950000|2021-05-21 17:42:30|39990|39950|40009.1|39969.1|40009.1|39969.1|39990|39950|47
1621618960000|2021-05-21 17:42:40|40005|39965|39999.1|39959.1|40005|39965|39999.1|39959.1|13
1621618970000|2021-05-21 17:42:50|39989.1|39949.1|39984.1|39944.1|39989.1|39949.1|39980|39940|4
1621618980000|2021-05-21 17:43:00|39980|39940|40004.1|39964.1|40004.1|39964.1|39980|39940|15
1621618990000|2021-05-21 17:43:10|40008.2|39968.2|39999.1|39959.1|40008.2|39968.2|39998.2|39958.2|5
1621619000000|2021-05-21 17:43:20|39998.2|39958.2|40008.2|39968.2|40008.2|39968.2|39998.2|39958.2|9
1621619010000|2021-05-21 17:43:30|40010|39970|40004.1|39964.1|40010|39970|40004.1|39964.1|1
1621619020000|2021-05-21 17:43:40|40000|39960|39999.1|39959.1|40000|39960|39999.1|39959.1|0
1621619030000|2021-05-21 17:43:50|40000|39960|40004.1|39964.1|40004.1|39964.1|40000|39960|1
1621619040000|2021-05-21 17:44:00|40000|39960|39999.1|39959.1|40000|39960|39998.2|39958.2|3
1621619050000|2021-05-21 17:44:10|||||||||11
1621619060000|2021-05-21 17:44:20|40000|39960|40000|39960|40000|39960|40000|39960|8
1621619070000|2021-05-21 17:44:30|40010|39970|40010|39970|40010|39970|40005|39965|7
1621619080000|2021-05-21 17:44:40|40010.9|39970.9|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|8
1621619090000|2021-05-21 17:44:50|40010|39970|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|2
1621619100000|2021-05-21 17:45:00|40010|39970|40010|39970|40010.9|39970.9|40010|39970|1
1621619110000|2021-05-21 17:45:10|||||||||31
1621619120000|2021-05-21 17:45:20|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010|39970|45
1621619130000|2021-05-21 17:45:30|40010|39970|40010.9|39970.9|40010.9|39970.9|40010|39970|5
1621619140000|2021-05-21 17:45:40|40021.7|39981.7|40030.9|39990.9|40030.9|39990.9|40021.7|39981.7|11
1621619150000|2021-05-21 17:45:50|40035.9|39995.9|40030.9|39990.9|40040|40000|40030|39990|9
1621619160000|2021-05-21 17:46:00|40030|39990|40035.9|39995.9|40040|40000|40030|39990|4
1621619170000|2021-05-21 17:46:10|40040|40000|40030.9|39990.9|40040.9|40000.9|40030|39990|12
1621619180000|2021-05-21 17:46:20|40030|39990|40035.9|39995.9|40040|40000|40030|39990|3
1621619190000|2021-05-21 17:46:30|40031.7|39991.7|40035.9|39995.9|40040|40000|40031.7|39991.7|14
1621619210000|2021-05-21 17:46:50|40040|40000|40035.9|39995.9|40040|40000|40035.9|39995.9|0
1621619220000|2021-05-21 17:47:00|40030.9|39990.9|40045|40005|40045|40005|40030.9|39990.9|7
1621619230000|2021-05-21 17:47:10|||||||||2
1621619240000|2021-05-21 17:47:20|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|10
1621619250000|2021-05-21 17:47:30|40025.9|39985.9|40030|39990|40030.9|39990.9|40025.9|39985.9|14
1621619260000|2021-05-21 17:47:40|40030.9|39990.9|40025.9|39985.9|40030.9|39990.9|40025.9|39985.9|0
1621619270000|2021-05-21 17:47:50|||||||||2
1621619280000|2021-05-21 17:48:00|40030|39990|40025.9|39985.9|40030|39990|40020.9|39980.9|1
1621619290000|2021-05-21 17:48:10|40025|39985|40020|39980|40025|39985|40020|39980|1
1621619300000|2021-05-21 17:48:20|40024.1|39984.1|40025.9|39985.9|40030|39990|40024.1|39984.1|0
1621619310000|2021-05-21 17:48:30|40030|39990|40025.9|39985.9|40030|39990|40025.9|39985.9|7
1621619320000|2021-05-21 17:48:40|40020|39980|40025.9|39985.9|40030|39990|40020|39980|2
1621619330000|2021-05-21 17:48:50|40024.1|39984.1|40020|39980|40025|39985|40020|39980|6
1621619340000|2021-05-21 17:49:00|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010|39970|1
1621619350000|2021-05-21 17:49:10|40011.7|39971.7|40020|39980|40020|39980|40011.7|39971.7|3
1621619360000|2021-05-21 17:49:20|40015.9|39975.9|40020.9|39980.9|40020.9|39980.9|40015.9|39975.9|6
1621619370000|2021-05-21 17:49:30|40020|39980|40010.9|39970.9|40020|39980|40010.9|39970.9|2
1621619380000|2021-05-21 17:49:40|40010|39970|40010|39970|40010.9|39970.9|40010|39970|7
1621619390000|2021-05-21 17:49:50|40010.9|39970.9|40020|39980|40020.9|39980.9|40010.9|39970.9|10
1621619400000|2021-05-21 17:50:00|40020.9|39980.9|40020|39980|40030|39990|40015.9|39975.9|15
1621619410000|2021-05-21 17:50:10|40015|39975|40010.9|39970.9|40015|39975|40010|39970|14
1621619420000|2021-05-21 17:50:20|40025|39985|40030|39990|40030|39990|40025|39985|1
1621619430000|2021-05-21 17:50:30|40025.9|39985.9|40040|40000|40045.9|40005.9|40024.1|39984.1|24
1621619440000|2021-05-21 17:50:40|40039.1|39999.1|40035.8|39995.8|40044.1|40004.1|40034.1|39994.1|10
1621619450000|2021-05-21 17:50:50|40040|40000|40054.1|40014.1|40059.1|40019.1|40035.8|39995.8|4
1621619460000|2021-05-21 17:51:00|40055|40015|40060|40020|40064.1|40024.1|40055|40015|3
1621619470000|2021-05-21 17:51:10|40054.1|40014.1|40049.1|40009.1|40054.1|40014.1|40045|40005|11
1621619480000|2021-05-21 17:51:20|40050|40010|40055|40015|40064.1|40024.1|40050|40010|19
1621619490000|2021-05-21 17:51:30|40050.8|40010.8|40049.1|40009.1|40050.8|40010.8|40049.1|40009.1|1
1621619500000|2021-05-21 17:51:40|40059.1|40019.1|40082.3|40042.3|40084.1|40044.1|40054.1|40014.1|9
1621619510000|2021-05-21 17:51:50|40078.2|40038.2|40082.3|40042.3|40082.3|40042.3|40078.2|40038.2|4
1621619520000|2021-05-21 17:52:00|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|3
1621619530000|2021-05-21 17:52:10|40073.2|40033.2|40074.1|40034.1|40078.2|40038.2|40068.2|40028.2|8
1621619540000|2021-05-21 17:52:20|40069.1|40029.1|40073.2|40033.2|40078.2|40038.2|40064.1|40024.1|27
1621619550000|2021-05-21 17:52:30|40077.3|40037.3|40074.1|40034.1|40079.1|40039.1|40068.2|40028.2|14
1621619560000|2021-05-21 17:52:40|40073.2|40033.2|40069.1|40029.1|40073.2|40033.2|40059.1|40019.1|19
1621619570000|2021-05-21 17:52:50|40064.1|40024.1|40068.2|40028.2|40068.2|40028.2|40059.1|40019.1|11
1621619580000|2021-05-21 17:53:00|40064.1|40024.1|40068.2|40028.2|40069.1|40029.1|40058.2|40018.2|18
1621619590000|2021-05-21 17:53:10|40064.1|40024.1|40064.1|40024.1|40069.1|40029.1|40058.2|40018.2|6
1621619600000|2021-05-21 17:53:20|40063.2|40023.2|40074.1|40034.1|40074.1|40034.1|40063.2|40023.2|4
1621619610000|2021-05-21 17:53:30|40078.2|40038.2|40079.1|40039.1|40083.2|40043.2|40074.1|40034.1|6
1621619620000|2021-05-21 17:53:40|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|6
1621619630000|2021-05-21 17:53:50|40078.2|40038.2|40074.1|40034.1|40078.2|40038.2|40070|40030|15
1621619640000|2021-05-21 17:54:00|40070|40030|40082.3|40042.3|40087.3|40047.3|40069.1|40029.1|4
1621619650000|2021-05-21 17:54:10|40078.2|40038.2|40074.1|40034.1|40082.3|40042.3|40069.1|40029.1|3
1621619670000|2021-05-21 17:54:30|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|0
1621619680000|2021-05-21 17:54:40|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40069.1|40029.1|11
1621619690000|2021-05-21 17:54:50|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|7
1621619700000|2021-05-21 17:55:00|40074.1|40034.1|40068.2|40028.2|40078.2|40038.2|40068.2|40028.2|11
1621619710000|2021-05-21 17:55:10|40067.3|40027.3|40068.2|40028.2|40068.2|40028.2|40067.3|40027.3|0
1621619720000|2021-05-21 17:55:20|40078.2|40038.2|40069.1|40029.1|40079.1|40039.1|40068.2|40028.2|8
1621619730000|2021-05-21 17:55:30|40068.2|40028.2|40083.2|40043.2|40083.2|40043.2|40059.1|40019.1|37
1621619740000|2021-05-21 17:55:40|40079.1|40039.1|40088.2|40048.2|40088.2|40048.2|40079.1|40039.1|6
1621619750000|2021-05-21 17:55:50|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|1
1621619760000|2021-05-21 17:56:00|40094.1|40054.1|40093.2|40053.2|40098.2|40058.2|40093.2|40053.2|0
1621619770000|2021-05-21 17:56:10|40089.1|40049.1|40089.1|40049.1|40093.2|40053.2|40088.2|40048.2|3
1621619780000|2021-05-21 17:56:20|40088.2|40048.2|40084.1|40044.1|40088.2|40048.2|40079.1|40039.1|18
1621619790000|2021-05-21 17:56:30|40088.2|40048.2|40088.2|40048.2|40089.1|40049.1|40078.2|40038.2|4
1621619800000|2021-05-21 17:56:40|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|2
1621619810000|2021-05-21 17:56:50|40088.2|40048.2|40108.2|40068.2|40112.3|40072.3|40085|40045|89
1621619820000|2021-05-21 17:57:00|40100|40060|40079.1|40039.1|40100|40060|40079.1|40039.1|8
1621619830000|2021-05-21 17:57:10|40074.1|40034.1|40088.2|40048.2|40088.2|40048.2|40074.1|40034.1|10
1621619840000|2021-05-21 17:57:20|40087.3|40047.3|40065.8|40025.8|40087.3|40047.3|40060.8|40020.8|29
1621619850000|2021-05-21 17:57:30|40070|40030|40064.1|40024.1|40070.8|40030.8|40060|40020|5
1621619860000|2021-05-21 17:57:40|40068.2|40028.2|40099.1|40059.1|40100.8|40060.8|40068.2|40028.2|47
1621619870000|2021-05-21 17:57:50|40100|40060|40100|40060|40104.1|40064.1|40099.1|40059.1|7
1621619880000|2021-05-21 17:58:00|40110.8|40070.8|40119.1|40079.1|40119.1|40079.1|40109.1|40069.1|7
1621619890000|2021-05-21 17:58:10|40115|40075|40110|40070|40120.8|40080.8|40110|40070|19
1621619900000|2021-05-21 17:58:20|40110.8|40070.8|40115|40075|40120|40080|40109.1|40069.1|3
1621619910000|2021-05-21 17:58:30|40115.8|40075.8|40100.8|40060.8|40115.8|40075.8|40095.8|40055.8|11
1621619920000|2021-05-21 17:58:40|40105|40065|40100.8|40060.8|40110|40070|40100|40060|7
1621619930000|2021-05-21 17:58:50|40110|40070|40115|40075|40120|40080|40105|40065|9
1621619940000|2021-05-21 17:59:00|40110.8|40070.8|40115.8|40075.8|40120.8|40080.8|40110|40070|7
1621619950000|2021-05-21 17:59:10|40120|40080|40110.8|40070.8|40120|40080|40105.8|40065.8|3
1621619960000|2021-05-21 17:59:20|40105|40065|40090.8|40050.8|40105|40065|40090.8|40050.8|12
1621619970000|2021-05-21 17:59:30|40095.8|40055.8|40090|40050|40095.8|40055.8|40090|40050|10
1621619980000|2021-05-21 17:59:40|40090.8|40050.8|40090.8|40050.8|40095.8|40055.8|40090.8|40050.8|0
1621619990000|2021-05-21 17:59:50|40095.8|40055.8|40080.8|40040.8|40095.8|40055.8|40070.8|40030.8|13
1621620000000|2021-05-21 18:00:00|40070.8|40030.8|40055.8|40015.8|40080.8|40040.8|40055.8|40015.8|7
1621620010000|2021-05-21 18:00:10|40051.7|40011.7|40042.6|40002.6|40051.7|40011.7|40026.7|39986.7|20
1621620020000|2021-05-21 18:00:20|40037.6|39997.6|40042.6|40002.6|40042.6|40002.6|40022.6|39982.6|34
1621620030000|2021-05-21 18:00:30|40037.6|39997.6|40031.7|39991.7|40037.6|39997.6|40026.7|39986.7|0
1621620040000|2021-05-21 18:00:40|40027.6|39987.6|40027.6|39987.6|40031.7|39991.7|40022.6|39982.6|21
1621620050000|2021-05-21 18:00:50|40031.7|39991.7|40027.6|39987.6|40031.7|39991.7|40012.6|39972.6|31
1621620060000|2021-05-21 18:01:00|40031.7|39991.7|40051.7|40011.7|40051.7|40011.7|40021.7|39981.7|9
1621620070000|2021-05-21 18:01:10|40047.6|40007.6|40031.7|39991.7|40047.6|40007.6|40031.7|39991.7|9
1621620080000|2021-05-21 18:01:20|40027.6|39987.6|40041.7|40001.7|40042.6|40002.6|40027.6|39987.6|8
1621620090000|2021-05-21 18:01:30|40042.6|40002.6|40031.7|39991.7|40047.6|40007.6|40022.6|39982.6|21
1621620100000|2021-05-21 18:01:40|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|40022.6|39982.6|50
1621620110000|2021-05-21 18:01:50|40028.5|39988.5|40021.7|39981.7|40028.5|39988.5|40012.6|39972.6|2
1621620120000|2021-05-21 18:02:00|40022.6|39982.6|40011.7|39971.7|40022.6|39982.6|40011.7|39971.7|22
1621620130000|2021-05-21 18:02:10|40017.6|39977.6|40017.6|39977.6|40021.7|39981.7|40013.5|39973.5|5
1621620140000|2021-05-21 18:02:20|40013.5|39973.5|40011.7|39971.7|40013.5|39973.5|40011.7|39971.7|7
1621620150000|2021-05-21 18:02:30|40012.6|39972.6|40022.6|39982.6|40022.6|39982.6|40011.7|39971.7|7
1621620160000|2021-05-21 18:02:40|40032.6|39992.6|40022.6|39982.6|40032.6|39992.6|40022.6|39982.6|11
1621620170000|2021-05-21 18:02:50|40017.6|39977.6|39993.5|39953.5|40017.6|39977.6|39983.5|39943.5|28
1621620180000|2021-05-21 18:03:00|39989.4|39949.4|39994.4|39954.4|39999.4|39959.4|39988.5|39948.5|9
1621620190000|2021-05-21 18:03:10|39999.4|39959.4|40012.6|39972.6|40012.6|39972.6|39993.5|39953.5|9
1621620200000|2021-05-21 18:03:20|40013.5|39973.5|40003.5|39963.5|40013.5|39973.5|40003.5|39963.5|2
1621620210000|2021-05-21 18:03:30|39998.5|39958.5|40003.5|39963.5|40004.4|39964.4|39993.5|39953.5|18
1621620220000|2021-05-21 18:03:40|39999.4|39959.4|39999.4|39959.4|40004.4|39964.4|39994.4|39954.4|4
1621620230000|2021-05-21 18:03:50|39974.4|39934.4|39946.1|39906.1|39974.4|39934.4|39945.3|39905.3|57
1621620240000|2021-05-21 18:04:00|39950.3|39910.3|39941.1|39901.1|39955.3|39915.3|39941.1|39901.1|10
1621620250000|2021-05-21 18:04:10|39945.3|39905.3|39945.3|39905.3|39954.4|39914.4|39945.3|39905.3|19
1621620260000|2021-05-21 18:04:20|39949.4|39909.4|39963.5|39923.5|39964.4|39924.4|39945.3|39905.3|17
1621620270000|2021-05-21 18:04:30|39958.5|39918.5|39951.1|39911.1|39964.4|39924.4|39946.1|39906.1|16
1621620280000|2021-05-21 18:04:40|39955.3|39915.3|39945.3|39905.3|39955.3|39915.3|39945.3|39905.3|6
1621620290000|2021-05-21 18:04:50|39949.4|39909.4|39929.4|39889.4|39950.3|39910.3|39925.3|39885.3|43
1621620300000|2021-05-21 18:05:00|39930.3|39890.3|39941.1|39901.1|39941.1|39901.1|39926.1|39886.1|14
1621620310000|2021-05-21 18:05:10|39945.3|39905.3|39931.1|39891.1|39954.4|39914.4|39926.1|39886.1|32
1621620320000|2021-05-21 18:05:20|39930.3|39890.3|39925.3|39885.3|39931.1|39891.1|39920.3|39880.3|19
1621620330000|2021-05-21 18:05:30|||||||||1
1621620340000|2021-05-21 18:05:40|39921.1|39881.1|39915.3|39875.3|39921.1|39881.1|39915.3|39875.3|36
1621620350000|2021-05-21 18:05:50|39924.4|39884.4|39920.3|39880.3|39924.4|39884.4|39916.1|39876.1|15
1621620360000|2021-05-21 18:06:00|39919.4|39879.4|39924.4|39884.4|39930.3|39890.3|39919.4|39879.4|25
1621620370000|2021-05-21 18:06:10|39925.3|39885.3|39930.3|39890.3|39940.3|39900.3|39925.3|39885.3|15
1621620380000|2021-05-21 18:06:20|39935.3|39895.3|39929.4|39889.4|39943.5|39903.5|39929.4|39889.4|14
1621620390000|2021-05-21 18:06:30|39925.3|39885.3|39939.4|39899.4|39944.4|39904.4|39925.3|39885.3|27
1621620400000|2021-05-21 18:06:40|39940.3|39900.3|39921.1|39881.1|39940.3|39900.3|39920.3|39880.3|6
1621620410000|2021-05-21 18:06:50|39917|39877|39925.3|39885.3|39925.3|39885.3|39917|39877|13
1621620420000|2021-05-21 18:07:00|39924.4|39884.4|39920.3|39880.3|39924.4|39884.4|39919.4|39879.4|22
1621620430000|2021-05-21 18:07:10|39924.4|39884.4|39929.4|39889.4|39930.3|39890.3|39919.4|39879.4|23
1621620440000|2021-05-21 18:07:20|39934.4|39894.4|39916.1|39876.1|39934.4|39894.4|39914.4|39874.4|14
1621620450000|2021-05-21 18:07:30|39915.3|39875.3|39930.3|39890.3|39930.3|39890.3|39915.3|39875.3|13
1621620460000|2021-05-21 18:07:40|39929.4|39889.4|39924.4|39884.4|39930.3|39890.3|39924.4|39884.4|5
1621620470000|2021-05-21 18:07:50|39920.3|39880.3|39914.4|39874.4|39929.4|39889.4|39914.4|39874.4|87
1621620480000|2021-05-21 18:08:00|39915.3|39875.3|39925.3|39885.3|39925.3|39885.3|39915.3|39875.3|27
1621620490000|2021-05-21 18:08:10|39930.3|39890.3|39955.3|39915.3|39955.3|39915.3|39926.1|39886.1|49
1621620500000|2021-05-21 18:08:20|||||||||11
1621620510000|2021-05-21 18:08:30|39965.3|39925.3|39979.4|39939.4|39979.4|39939.4|39964.4|39924.4|16
1621620520000|2021-05-21 18:08:40|39975.3|39935.3|39975.3|39935.3|39979.4|39939.4|39974.4|39934.4|12
1621620530000|2021-05-21 18:08:50|39974.4|39934.4|39964.4|39924.4|39983.5|39943.5|39963.5|39923.5|12
1621620540000|2021-05-21 18:09:00|39959.4|39919.4|39954.4|39914.4|39959.4|39919.4|39954.4|39914.4|14
1621620550000|2021-05-21 18:09:10|39944.4|39904.4|39955.3|39915.3|39959.4|39919.4|39944.4|39904.4|24
1621620560000|2021-05-21 18:09:20|39965.3|39925.3|39965.3|39925.3|39969.4|39929.4|39965.3|39925.3|7
1621620570000|2021-05-21 18:09:30|39969.4|39929.4|39965.3|39925.3|39969.4|39929.4|39955.3|39915.3|13
1621620580000|2021-05-21 18:09:40|39959.4|39919.4|39930.3|39890.3|39959.4|39919.4|39922.9|39882.9|117
1621620590000|2021-05-21 18:09:50|39934.4|39894.4|39934.4|39894.4|39935.3|39895.3|39925.3|39885.3|28
1621620600000|2021-05-21 18:10:00|39925.3|39885.3|39921.1|39881.1|39934.4|39894.4|39917|39877|34
1621620610000|2021-05-21 18:10:10|39925.3|39885.3|39930.3|39890.3|39930.3|39890.3|39915.3|39875.3|52
1621620620000|2021-05-21 18:10:20|39925.3|39885.3|39925.3|39885.3|39934.4|39894.4|39915.3|39875.3|34
1621620630000|2021-05-21 18:10:30|39924.4|39884.4|39935.3|39895.3|39939.4|39899.4|39920.3|39880.3|11
1621620640000|2021-05-21 18:10:40|39934.4|39894.4|39926.1|39886.1|39935.3|39895.3|39925.3|39885.3|8
1621620650000|2021-05-21 18:10:50|39930.3|39890.3|39929.4|39889.4|39935.3|39895.3|39925.3|39885.3|8
1621620660000|2021-05-21 18:11:00|39930.3|39890.3|39965.3|39925.3|39984.4|39944.4|39924.4|39884.4|77
1621620670000|2021-05-21 18:11:10|39964.4|39924.4|39973.5|39933.5|39978.5|39938.5|39963.5|39923.5|3
1621620680000|2021-05-21 18:11:20|39969.4|39929.4|40003.5|39963.5|40003.5|39963.5|39964.4|39924.4|18
1621620690000|2021-05-21 18:11:30|40002.6|39962.6|39963.5|39923.5|40002.6|39962.6|39963.5|39923.5|7
1621620700000|2021-05-21 18:11:40|39983.5|39943.5|39979.4|39939.4|39983.5|39943.5|39965.3|39925.3|25
1621620710000|2021-05-21 18:11:50|39984.4|39944.4|39954.4|39914.4|39984.4|39944.4|39954.4|39914.4|34
1621620720000|2021-05-21 18:12:00|39953.5|39913.5|39939.4|39899.4|39953.5|39913.5|39934.4|39894.4|66
1621620730000|2021-05-21 18:12:10|39943.5|39903.5|39969.4|39929.4|39974.4|39934.4|39943.5|39903.5|29
1621620740000|2021-05-21 18:12:20|39968.5|39928.5|39954.4|39914.4|39968.5|39928.5|39944.4|39904.4|8
1621620750000|2021-05-21 18:12:30|39964.4|39924.4|39949.4|39909.4|39968.5|39928.5|39944.4|39904.4|11
1621620760000|2021-05-21 18:12:40|39945.3|39905.3|39939.4|39899.4|39963.5|39923.5|39935.3|39895.3|31
1621620770000|2021-05-21 18:12:50|39934.4|39894.4|39924.4|39884.4|39939.4|39899.4|39919.4|39879.4|111
1621620780000|2021-05-21 18:13:00|39929.4|39889.4|39918.5|39878.5|39934.4|39894.4|39914.4|39874.4|52
1621620790000|2021-05-21 18:13:10|39919.4|39879.4|39923.5|39883.5|39932.6|39892.6|39919.4|39879.4|26
1621620800000|2021-05-21 18:13:20|39927.6|39887.6|39902.6|39862.6|39932.6|39892.6|39893.5|39853.5|43
1621620810000|2021-05-21 18:13:30|39892.6|39852.6|39862.6|39822.6|39893.5|39853.5|39862.6|39822.6|87
1621620820000|2021-05-21 18:13:40|39863.5|39823.5|39855.3|39815.3|39863.5|39823.5|39848.5|39808.5|70
1621620830000|2021-05-21 18:13:50|39845.3|39805.3|39877.6|39837.6|39882.6|39842.6|39844.4|39804.4|223
1621620840000|2021-05-21 18:14:00|39882.6|39842.6|39891.7|39851.7|39921.7|39881.7|39882.6|39842.6|134
1621620850000|2021-05-21 18:14:10|39890.8|39850.8|39916.7|39876.7|39922.6|39882.6|39890.8|39850.8|110
1621620860000|2021-05-21 18:14:20|39907.6|39867.6|39890.8|39850.8|39911.7|39871.7|39890.8|39850.8|75
1621620870000|2021-05-21 18:14:30|39901.7|39861.7|39879|39839|39901.7|39861.7|39879|39839|106
1621620880000|2021-05-21 18:14:40|39879.9|39839.9|39884.9|39844.9|39889|39849|39879|39839|91
1621620890000|2021-05-21 18:14:50|39879.9|39839.9|39870.8|39830.8|39890.8|39850.8|39870.8|39830.8|126
1621620900000|2021-05-21 18:15:00|39874.9|39834.9|39867.6|39827.6|39879.9|39839.9|39862.6|39822.6|20
1621620910000|2021-05-21 18:15:10|39870.8|39830.8|39866.7|39826.7|39871.7|39831.7|39861.7|39821.7|25
1621620920000|2021-05-21 18:15:20|39867.6|39827.6|39861.7|39821.7|39867.6|39827.6|39861.7|39821.7|24
1621620930000|2021-05-21 18:15:30|39865.8|39825.8|39865.8|39825.8|39870.8|39830.8|39865.8|39825.8|5
1621620940000|2021-05-21 18:15:40|39861.7|39821.7|39865.8|39825.8|39865.8|39825.8|39860.8|39820.8|14
1621620950000|2021-05-21 18:15:50|39864.9|39824.9|39859.9|39819.9|39864.9|39824.9|39859.9|39819.9|3
1621620960000|2021-05-21 18:16:00|||||||||17
1621620970000|2021-05-21 18:16:10|39851.7|39811.7|39849.9|39809.9|39859.9|39819.9|39849.9|39809.9|41
1621620980000|2021-05-21 18:16:20|39850.8|39810.8|39839|39799|39850.8|39810.8|39839|39799|14
1621620990000|2021-05-21 18:16:30|||||||||18
1621621000000|2021-05-21 18:16:40|39829.9|39789.9|39829|39789|39829.9|39789.9|39829|39789|33
1621621010000|2021-05-21 18:16:50|39847.3|39807.3|39829.9|39789.9|39847.3|39807.3|39824.9|39784.9|257
1621621020000|2021-05-21 18:17:00|39830.8|39790.8|39824.9|39784.9|39830.8|39790.8|39824.9|39784.9|0
1621621030000|2021-05-21 18:17:10|39829|39789|39834.9|39794.9|39834.9|39794.9|39818.2|39778.2|11
1621621040000|2021-05-21 18:17:20|39839|39799|39835.8|39795.8|39839|39799|39835.8|39795.8|0
1621621050000|2021-05-21 18:17:30|39830.8|39790.8|39830.8|39790.8|39839.9|39799.9|39830.8|39790.8|7
1621621060000|2021-05-21 18:17:40|39834.9|39794.9|39839.9|39799.9|39839.9|39799.9|39834.9|39794.9|16
1621621070000|2021-05-21 18:17:50|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39840.8|39800.8|16
1621621080000|2021-05-21 18:18:00|||||||||7
1621621090000|2021-05-21 18:18:10|39840.8|39800.8|39845.8|39805.8|39849.9|39809.9|39840.8|39800.8|11
1621621100000|2021-05-21 18:18:20|39839.9|39799.9|39826.7|39786.7|39839.9|39799.9|39822.6|39782.6|66
1621621110000|2021-05-21 18:18:30|39827.6|39787.6|39840.8|39800.8|39845.8|39805.8|39827.6|39787.6|6
1621621130000|2021-05-21 18:18:50|||||||||1
1621621140000|2021-05-21 18:19:00|39829.9|39789.9|39834.9|39794.9|39834.9|39794.9|39829.9|39789.9|6
1621621150000|2021-05-21 18:19:10|39830.8|39790.8|39841.7|39801.7|39842.6|39802.6|39829.9|39789.9|17
1621621160000|2021-05-21 18:19:20|39845.8|39805.8|39847.6|39807.6|39851.7|39811.7|39845.8|39805.8|21
1621621170000|2021-05-21 18:19:30|39845.8|39805.8|39819.9|39779.9|39845.8|39805.8|39819.9|39779.9|135
1621621180000|2021-05-21 18:19:40|||||||||30
1621621190000|2021-05-21 18:19:50|||||||||6
1621579970000|2021-05-21 06:52:50|||||||||1
1621579980000|2021-05-21 06:53:00|39939.2|39899.2|39949.2|39909.2|39949.2|39909.2|39939.2|39899.2|1
1621580000000|2021-05-21 06:53:20|39945|39905|39950|39910|39950|39910|39945|39905|2
1621580010000|2021-05-21 06:53:30|39955|39915|39945|39905|39959.2|39919.2|39945|39905|1
1621580050000|2021-05-21 06:54:10|39939.2|39899.2|39939.2|39899.2|39940|39900|39939.2|39899.2|0
1621580060000|2021-05-21 06:54:20|39930|39890|39935|39895|39935|39895|39929.2|39889.2|1
1621580090000|2021-05-21 06:54:50|39939.2|39899.2|39945|39905|39949.2|39909.2|39939.2|39899.2|0
1621580100000|2021-05-21 06:55:00|39949.2|39909.2|39949.2|39909.2|39953.3|39913.3|39949.2|39909.2|1
1621580110000|2021-05-21 06:55:10|39954.2|39914.2|39955|39915|39955|39915|39954.2|39914.2|2
1621580120000|2021-05-21 06:55:20|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580130000|2021-05-21 06:55:30|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|1
1621580140000|2021-05-21 06:55:40|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|0
1621580180000|2021-05-21 06:56:20|39964.2|39924.2|39964.2|39924.2|39965|39925|39964.2|39924.2|2
1621580190000|2021-05-21 06:56:30|39959.2|39919.2|39960|39920|39960|39920|39959.2|39919.2|0
1621580200000|2021-05-21 06:56:40|39965|39925|39959.2|39919.2|39965|39925|39959.2|39919.2|0
1621580220000|2021-05-21 06:57:00|||||||||1
1621580230000|2021-05-21 06:57:10|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580240000|2021-05-21 06:57:20|39953.3|39913.3|39954.2|39914.2|39954.2|39914.2|39953.3|39913.3|2
1621580260000|2021-05-21 06:57:40|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580290000|2021-05-21 06:58:10|39959.2|39919.2|39964.2|39924.2|39965|39925|39959.2|39919.2|6
1621580300000|2021-05-21 06:58:20|39965|39925|39965|39925|39969.2|39929.2|39964.2|39924.2|1
1621580310000|2021-05-21 06:58:30|39960.8|39920.8|39964.2|39924.2|39969.2|39929.2|39960.8|39920.8|1
1621580320000|2021-05-21 06:58:40|39965|39925|39965|39925|39965|39925|39965|39925|0
1621580340000|2021-05-21 06:59:00|39964.2|39924.2|39965|39925|39965|39925|39959.2|39919.2|1
1621580370000|2021-05-21 06:59:30|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1621580380000|2021-05-21 06:59:40|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621580390000|2021-05-21 06:59:50|39955|39915|39965|39925|39965|39925|39955|39915|0
1621580400000|2021-05-21 07:00:00|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|3
1621580410000|2021-05-21 07:00:10|39959.2|39919.2|39955|39915|39959.2|39919.2|39955|39915|2
1621580420000|2021-05-21 07:00:20|39954.2|39914.2|39954.2|39914.2|39955|39915|39954.2|39914.2|0
1621580440000|2021-05-21 07:00:40|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580460000|2021-05-21 07:01:00|||||||||1
1621580470000|2021-05-21 07:01:10|39950.8|39910.8|39950|39910|39950.8|39910.8|39949.2|39909.2|2
1621580480000|2021-05-21 07:01:20|39954.2|39914.2|39955|39915|39955|39915|39954.2|39914.2|0
1621580500000|2021-05-21 07:01:40|39950.8|39910.8|39949.2|39909.2|39950.8|39910.8|39949.2|39909.2|0
1621580530000|2021-05-21 07:02:10|39953.3|39913.3|39954.2|39914.2|39954.2|39914.2|39953.3|39913.3|1
1621580550000|2021-05-21 07:02:30|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|1
1621580570000|2021-05-21 07:02:50|39955|39915|39955|39915|39955|39915|39955|39915|0
1621580580000|2021-05-21 07:03:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|1
1621580590000|2021-05-21 07:03:10|39960|39920|39964.2|39924.2|39964.2|39924.2|39960|39920|2
1621580600000|2021-05-21 07:03:20|39965|39925|39959.2|39919.2|39965|39925|39959.2|39919.2|0
1621580610000|2021-05-21 07:03:30|||||||||2
1621580650000|2021-05-21 07:04:10|39955|39915|39959.2|39919.2|39959.2|39919.2|39955|39915|1
1621580660000|2021-05-21 07:04:20|39965|39925|39965|39925|39965|39925|39965|39925|1
1621580670000|2021-05-21 07:04:30|||||||||1
1621580690000|2021-05-21 07:04:50|39960.8|39920.8|39960|39920|39960.8|39920.8|39960|39920|0
1621580700000|2021-05-21 07:05:00|39959.2|39919.2|39949.2|39909.2|39959.2|39919.2|39949.2|39909.2|2
1621580710000|2021-05-21 07:05:10|39950|39910|39955|39915|39955|39915|39950|39910|1
1621580730000|2021-05-21 07:05:30|39959.2|39919.2|39965|39925|39965|39925|39959.2|39919.2|0
1621580750000|2021-05-21 07:05:50|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621580760000|2021-05-21 07:06:00|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|3
1621580770000|2021-05-21 07:06:10|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1621580790000|2021-05-21 07:06:30|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621580800000|2021-05-21 07:06:40|||||||||1
1621580810000|2021-05-21 07:06:50|39965|39925|39965|39925|39965|39925|39965|39925|2
1621580820000|2021-05-21 07:07:00|39960.8|39920.8|39965|39925|39969.2|39929.2|39960|39920|2
1621580830000|2021-05-21 07:07:10|39969.2|39929.2|39965|39925|39969.2|39929.2|39965|39925|0
1621580840000|2021-05-21 07:07:20|39969.2|39929.2|39965|39925|39969.2|39929.2|39965|39925|0
1621580850000|2021-05-21 07:07:30|39960|39920|39960|39920|39960|39920|39960|39920|0
1621580880000|2021-05-21 07:08:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|1
1621580910000|2021-05-21 07:08:30|39955|39915|39955|39915|39955|39915|39950|39910|2
1621580920000|2021-05-21 07:08:40|39959.2|39919.2|39960|39920|39960|39920|39959.2|39919.2|0
1621580930000|2021-05-21 07:08:50|39965|39925|39965|39925|39965|39925|39965|39925|0
1621580940000|2021-05-21 07:09:00|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|0
1621580960000|2021-05-21 07:09:20|39960|39920|39960|39920|39960|39920|39960|39920|0
1621580970000|2021-05-21 07:09:30|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|1
1621581000000|2021-05-21 07:10:00|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1621581020000|2021-05-21 07:10:20|39950.8|39910.8|39955|39915|39955|39915|39950|39910|4
1621581030000|2021-05-21 07:10:30|39955.8|39915.8|39959.2|39919.2|39960|39920|39955.8|39915.8|4
1621581050000|2021-05-21 07:10:50|39960|39920|39959.2|39919.2|39960|39920|39959.2|39919.2|0
1621581060000|2021-05-21 07:11:00|39960|39920|39965|39925|39965|39925|39960|39920|2
1621581090000|2021-05-21 07:11:30|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|0
1621581100000|2021-05-21 07:11:40|39960|39920|39965|39925|39965|39925|39960|39920|1
1621581110000|2021-05-21 07:11:50|39960.8|39920.8|39960|39920|39960.8|39920.8|39960|39920|0
1621581120000|2021-05-21 07:12:00|39960.8|39920.8|39965|39925|39965|39925|39960.8|39920.8|1
1621581140000|2021-05-21 07:12:20|39969.2|39929.2|39970|39930|39970|39930|39969.2|39929.2|0
1621581150000|2021-05-21 07:12:30|39970.8|39930.8|39965|39925|39979.2|39939.2|39964.2|39924.2|16
1621581160000|2021-05-21 07:12:40|39964.2|39924.2|39965|39925|39965|39925|39964.2|39924.2|0
1621581170000|2021-05-21 07:12:50|39960.8|39920.8|39965|39925|39965|39925|39960.8|39920.8|1
1621581220000|2021-05-21 07:13:40|39969.2|39929.2|39975|39935|39975|39935|39969.2|39929.2|2
1621581230000|2021-05-21 07:13:50|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|0
1621581240000|2021-05-21 07:14:00|||||||||1
1621581260000|2021-05-21 07:14:20|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1621581270000|2021-05-21 07:14:30|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|1
1621581280000|2021-05-21 07:14:40|39975|39935|39975|39935|39975|39935|39975|39935|0
1621581290000|2021-05-21 07:14:50|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621581300000|2021-05-21 07:15:00|39983.3|39943.3|39984.1|39944.1|39984.1|39944.1|39983.3|39943.3|3
1621581310000|2021-05-21 07:15:10|39980|39940|39979.1|39939.1|39980|39940|39979.1|39939.1|0
1621581320000|2021-05-21 07:15:20|39983.3|39943.3|39985|39945|39985|39945|39983.3|39943.3|1
1621581330000|2021-05-21 07:15:30|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581340000|2021-05-21 07:15:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581350000|2021-05-21 07:15:50|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581360000|2021-05-21 07:16:00|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581380000|2021-05-21 07:16:20|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581390000|2021-05-21 07:16:30|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|1
1621581400000|2021-05-21 07:16:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581440000|2021-05-21 07:17:20|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|4
1621581470000|2021-05-21 07:17:50|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621581480000|2021-05-21 07:18:00|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581490000|2021-05-21 07:18:10|39984.1|39944.1|39985|39945|39985|39945|39984.1|39944.1|0
1621581500000|2021-05-21 07:18:20|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621581520000|2021-05-21 07:18:40|39985|39945|39984.1|39944.1|39989.1|39949.1|39984.1|39944.1|0
1621581530000|2021-05-21 07:18:50|39985|39945|39985|39945|39985|39945|39985|39945|0
1621581610000|2021-05-21 07:20:10|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581620000|2021-05-21 07:20:20|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|1
1621581660000|2021-05-21 07:21:00|||||||||1
1621581680000|2021-05-21 07:21:20|39993.3|39953.3|39989.1|39949.1|39993.3|39953.3|39989.1|39949.1|0
1621581700000|2021-05-21 07:21:40|||||||||4
1621581720000|2021-05-21 07:22:00|39993.3|39953.3|39994.1|39954.1|39999.1|39959.1|39990|39950|6
1621581730000|2021-05-21 07:22:10|||||||||1
1621581750000|2021-05-21 07:22:30|39990|39950|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|6
1621581780000|2021-05-21 07:23:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581800000|2021-05-21 07:23:20|||||||||4
1621581810000|2021-05-21 07:23:30|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|2
1621581840000|2021-05-21 07:24:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621581890000|2021-05-21 07:24:50|||||||||1
1621581900000|2021-05-21 07:25:00|||||||||2
1621581910000|2021-05-21 07:25:10|39993.3|39953.3|39994.1|39954.1|39994.1|39954.1|39993.3|39953.3|0
1621581930000|2021-05-21 07:25:30|39998.3|39958.3|39995|39955|39998.3|39958.3|39995|39955|0
1621581940000|2021-05-21 07:25:40|40004.1|39964.1|40003.3|39963.3|40004.1|39964.1|40000|39960|5
1621581960000|2021-05-21 07:26:00|40004.1|39964.1|39994.1|39954.1|40004.1|39964.1|39994.1|39954.1|2
1621581990000|2021-05-21 07:26:30|39989.1|39949.1|39993.3|39953.3|39993.3|39953.3|39989.1|39949.1|0
1621582000000|2021-05-21 07:26:40|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|2
1621582010000|2021-05-21 07:26:50|39989.1|39949.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|0
1621582050000|2021-05-21 07:27:30|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621582070000|2021-05-21 07:27:50|39990|39950|39994.1|39954.1|39994.1|39954.1|39990|39950|0
1621582080000|2021-05-21 07:28:00|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1621582130000|2021-05-21 07:28:50|39993.3|39953.3|39998.3|39958.3|39998.3|39958.3|39993.3|39953.3|2
1621582140000|2021-05-21 07:29:00|39999.1|39959.1|39994.1|39954.1|39999.1|39959.1|39994.1|39954.1|2
1621582150000|2021-05-21 07:29:10|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|0
1621582170000|2021-05-21 07:29:30|39994.1|39954.1|40003.3|39963.3|40003.3|39963.3|39994.1|39954.1|7
1621582180000|2021-05-21 07:29:40|40004.1|39964.1|40005|39965|40005|39965|40004.1|39964.1|0
1621582190000|2021-05-21 07:29:50|40004.1|39964.1|40004.1|39964.1|40005|39965|40004.1|39964.1|0
1621582200000|2021-05-21 07:30:00|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|0
1621582220000|2021-05-21 07:30:20|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|6
1621582230000|2021-05-21 07:30:30|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|0
1621582270000|2021-05-21 07:31:10|39990|39950|39990|39950|39990|39950|39990|39950|0
1621582280000|2021-05-21 07:31:20|39989.1|39949.1|39979.1|39939.1|39989.1|39949.1|39979.1|39939.1|11
1621582290000|2021-05-21 07:31:30|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|2
1621582310000|2021-05-21 07:31:50|39964.1|39924.1|39965|39925|39965|39925|39964.1|39924.1|0
1621582320000|2021-05-21 07:32:00|39969.1|39929.1|39974.1|39934.1|39974.1|39934.1|39969.1|39929.1|0
1621582330000|2021-05-21 07:32:10|||||||||1
1621582340000|2021-05-21 07:32:20|39989.1|39949.1|39983.3|39943.3|39989.1|39949.1|39983.3|39943.3|16
1621582350000|2021-05-21 07:32:30|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|0
1621582360000|2021-05-21 07:32:40|39985|39945|39985.8|39945.8|39985.8|39945.8|39985|39945|0
1621582370000|2021-05-21 07:32:50|39990|39950|39990|39950|39990|39950|39990|39950|0
1621582380000|2021-05-21 07:33:00|39985.8|39945.8|39985.8|39945.8|39985.8|39945.8|39985|39945|1
1621582400000|2021-05-21 07:33:20|39985|39945|39985|39945|39985|39945|39985|39945|1
1621582410000|2021-05-21 07:33:30|||||||||1
1621582420000|2021-05-21 07:33:40|||||||||1
1621582490000|2021-05-21 07:34:50|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1621582500000|2021-05-21 07:35:00|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1621582520000|2021-05-21 07:35:20|39969.1|39929.1|39964.1|39924.1|39974.1|39934.1|39964.1|39924.1|18
1621582540000|2021-05-21 07:35:40|39959.1|39919.1|39954.1|39914.1|39959.1|39919.1|39954.1|39914.1|5
1621582560000|2021-05-21 07:36:00|39955|39915|39960|39920|39960|39920|39955|39915|1
1621582570000|2021-05-21 07:36:10|39955|39915|39955|39915|39955.8|39915.8|39955|39915|2
1621582580000|2021-05-21 07:36:20|39950|39910|39949.1|39909.1|39950|39910|39949.1|39909.1|3
1621582620000|2021-05-21 07:37:00|39945|39905|39954.1|39914.1|39954.1|39914.1|39945|39905|2
1621582630000|2021-05-21 07:37:10|39955|39915|39955|39915|39955|39915|39955|39915|3
1621582640000|2021-05-21 07:37:20|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|0
1621582670000|2021-05-21 07:37:50|39950.8|39910.8|39949.1|39909.1|39950.8|39910.8|39949.1|39909.1|0
1621582730000|2021-05-21 07:38:50|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|0
1621582770000|2021-05-21 07:39:30|39949.1|39909.1|39954.1|39914.1|39954.1|39914.1|39949.1|39909.1|1
1621582780000|2021-05-21 07:39:40|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|0
1621582800000|2021-05-21 07:40:00|39950.8|39910.8|39949.1|39909.1|39950.8|39910.8|39949.1|39909.1|1
1621582810000|2021-05-21 07:40:10|||||||||1
1621582820000|2021-05-21 07:40:20|39944.1|39904.1|39944.9|39904.9|39944.9|39904.9|39944.1|39904.1|4
1621582830000|2021-05-21 07:40:30|39944.1|39904.1|39944.1|39904.1|39944.9|39904.9|39944.1|39904.1|0
1621582840000|2021-05-21 07:40:40|39934.1|39894.1|39934.9|39894.9|39934.9|39894.9|39934.1|39894.1|8
1621582870000|2021-05-21 07:41:10|39924.9|39884.9|39925.8|39885.8|39929.9|39889.9|39924.9|39884.9|2
1621582880000|2021-05-21 07:41:20|39924.9|39884.9|39919.9|39879.9|39924.9|39884.9|39919.9|39879.9|0
1621582890000|2021-05-21 07:41:30|||||||||1
1621582900000|2021-05-21 07:41:40|39910.8|39870.8|39910.8|39870.8|39910.8|39870.8|39910.8|39870.8|2
1621582910000|2021-05-21 07:41:50|39909.9|39869.9|39910.8|39870.8|39910.8|39870.8|39909.9|39869.9|31
1621582920000|2021-05-21 07:42:00|39914.9|39874.9|39925.8|39885.8|39925.8|39885.8|39914.9|39874.9|6
1621582950000|2021-05-21 07:42:30|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|39920.8|39880.8|0
1621582960000|2021-05-21 07:42:40|39915.8|39875.8|39915.8|39875.8|39916.6|39876.6|39915.8|39875.8|0
1621582970000|2021-05-21 07:42:50|39916.6|39876.6|39916.6|39876.6|39916.6|39876.6|39916.6|39876.6|1
1621582980000|2021-05-21 07:43:00|39912.5|39872.5|39916.6|39876.6|39916.6|39876.6|39912.5|39872.5|1
1621582990000|2021-05-21 07:43:10|39920.8|39880.8|39925.8|39885.8|39926.6|39886.6|39920.8|39880.8|2
1621583000000|2021-05-21 07:43:20|39926.6|39886.6|39925.8|39885.8|39926.6|39886.6|39925.8|39885.8|0
1621583020000|2021-05-21 07:43:40|39926.6|39886.6|39926.6|39886.6|39926.6|39886.6|39926.6|39886.6|0
1621583030000|2021-05-21 07:43:50|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|39926.6|39886.6|0
1621583060000|2021-05-21 07:44:20|||||||||1
1621583070000|2021-05-21 07:44:30|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|3
1621583090000|2021-05-21 07:44:50|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|2
1621583100000|2021-05-21 07:45:00|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|39949.9|39909.9|0
1621583130000|2021-05-21 07:45:30|39934.9|39894.9|39935.8|39895.8|39935.8|39895.8|39934.9|39894.9|2
1621583140000|2021-05-21 07:45:40|39930.8|39890.8|39935.8|39895.8|39935.8|39895.8|39930.8|39890.8|2
1621583150000|2021-05-21 07:45:50|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|0
1621583160000|2021-05-21 07:46:00|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|1
1621583180000|2021-05-21 07:46:20|||||||||2
1621583210000|2021-05-21 07:46:50|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39935.8|39895.8|1
1621583250000|2021-05-21 07:47:30|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|0
1621583260000|2021-05-21 07:47:40|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|0
1621583270000|2021-05-21 07:47:50|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39935.8|39895.8|0
1621583280000|2021-05-21 07:48:00|39939.9|39899.9|39935.8|39895.8|39939.9|39899.9|39929.9|39889.9|13
1621583340000|2021-05-21 07:49:00|39930.8|39890.8|39929.9|39889.9|39930.8|39890.8|39929.9|39889.9|0
1621583350000|2021-05-21 07:49:10|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|39930.8|39890.8|0
1621583370000|2021-05-21 07:49:30|39929.9|39889.9|39929.9|39889.9|39929.9|39889.9|39929.9|39889.9|0
1621583390000|2021-05-21 07:49:50|39930.8|39890.8|39939.9|39899.9|39939.9|39899.9|39930.8|39890.8|1
1621583400000|2021-05-21 07:50:00|39935.8|39895.8|39939.9|39899.9|39939.9|39899.9|39935.8|39895.8|1
1621583420000|2021-05-21 07:50:20|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39934.9|39894.9|2
1621583430000|2021-05-21 07:50:30|39929.9|39889.9|39934.9|39894.9|39934.9|39894.9|39929.9|39889.9|0
1621583440000|2021-05-21 07:50:40|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|39935.8|39895.8|0
1621583450000|2021-05-21 07:50:50|39934.9|39894.9|39935.8|39895.8|39935.8|39895.8|39929.9|39889.9|0
1621583460000|2021-05-21 07:51:00|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|0
1621583470000|2021-05-21 07:51:10|39930.8|39890.8|39929.9|39889.9|39930.8|39890.8|39929.9|39889.9|0
1621583480000|2021-05-21 07:51:20|39935.8|39895.8|39944.9|39904.9|39944.9|39904.9|39935.8|39895.8|6
1621583520000|2021-05-21 07:52:00|39939.9|39899.9|39944.9|39904.9|39944.9|39904.9|39939.9|39899.9|1
1621583530000|2021-05-21 07:52:10|39944.1|39904.1|39944.9|39904.9|39945.8|39905.8|39944.1|39904.1|6
1621583560000|2021-05-21 07:52:40|39945.8|39905.8|39949.9|39909.9|39949.9|39909.9|39945.8|39905.8|0
1621583570000|2021-05-21 07:52:50|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|0
1621583580000|2021-05-21 07:53:00|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|0
1621583590000|2021-05-21 07:53:10|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|39939.9|39899.9|0
1621583610000|2021-05-21 07:53:30|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|39944.9|39904.9|3
1621583620000|2021-05-21 07:53:40|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|39945.8|39905.8|0
1621583630000|2021-05-21 07:53:50|39949.9|39909.9|39951.6|39911.6|39951.6|39911.6|39949.9|39909.9|0
1621583640000|2021-05-21 07:54:00|39950.8|39910.8|39955.8|39915.8|39955.8|39915.8|39950.8|39910.8|0
1621583650000|2021-05-21 07:54:10|39959.9|39919.9|39955.8|39915.8|39959.9|39919.9|39955.8|39915.8|1
1621583680000|2021-05-21 07:54:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583700000|2021-05-21 07:55:00|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|1
1621583730000|2021-05-21 07:55:30|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|39954.9|39914.9|0
1621583740000|2021-05-21 07:55:40|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|0
1621583770000|2021-05-21 07:56:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583810000|2021-05-21 07:56:50|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|5
1621583830000|2021-05-21 07:57:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583840000|2021-05-21 07:57:20|39955.8|39915.8|39950.8|39910.8|39955.8|39915.8|39950.8|39910.8|0
1621583850000|2021-05-21 07:57:30|39949.9|39909.9|39955.8|39915.8|39955.8|39915.8|39949.9|39909.9|0
1621583860000|2021-05-21 07:57:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621583880000|2021-05-21 07:58:00|||||||||1
1621583890000|2021-05-21 07:58:10|39954.9|39914.9|39954.9|39914.9|39955.8|39915.8|39954.9|39914.9|1
1621583910000|2021-05-21 07:58:30|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|39955.8|39915.8|0
1621583940000|2021-05-21 07:59:00|39954.9|39914.9|39955.8|39915.8|39955.8|39915.8|39954.9|39914.9|0
1621583950000|2021-05-21 07:59:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|6
1621583990000|2021-05-21 07:59:50|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|0
1621584000000|2021-05-21 08:00:00|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|0
1621584010000|2021-05-21 08:00:10|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584020000|2021-05-21 08:00:20|39965.8|39925.8|39965.8|39925.8|39965.8|39925.8|39965.8|39925.8|0
1621584030000|2021-05-21 08:00:30|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|0
1621584040000|2021-05-21 08:00:40|39969.9|39929.9|39964.9|39924.9|39969.9|39929.9|39964.9|39924.9|1
1621584050000|2021-05-21 08:00:50|39969.9|39929.9|39964.9|39924.9|39969.9|39929.9|39964.9|39924.9|0
1621584060000|2021-05-21 08:01:00|39965.8|39925.8|39964.9|39924.9|39965.8|39925.8|39960.8|39920.8|0
1621584070000|2021-05-21 08:01:10|39960.8|39920.8|39964.9|39924.9|39964.9|39924.9|39959.9|39919.9|0
1621584080000|2021-05-21 08:01:20|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584090000|2021-05-21 08:01:30|39963.3|39923.3|39964.9|39924.9|39965.8|39925.8|39963.3|39923.3|4
1621584110000|2021-05-21 08:01:50|39960.8|39920.8|39965.8|39925.8|39965.8|39925.8|39959.9|39919.9|4
1621584120000|2021-05-21 08:02:00|39955.8|39915.8|39964.9|39924.9|39965.8|39925.8|39955.8|39915.8|10
1621584130000|2021-05-21 08:02:10|39965.8|39925.8|39959.9|39919.9|39965.8|39925.8|39959.9|39919.9|0
1621584140000|2021-05-21 08:02:20|39960.8|39920.8|39959.9|39919.9|39960.8|39920.8|39959.9|39919.9|0
1621584150000|2021-05-21 08:02:30|39960.8|39920.8|39955.8|39915.8|39960.8|39920.8|39955.8|39915.8|3
1621584160000|2021-05-21 08:02:40|||||||||5
1621584190000|2021-05-21 08:03:10|39959.9|39919.9|39960.8|39920.8|39960.8|39920.8|39959.9|39919.9|0
1621584200000|2021-05-21 08:03:20|39956.6|39916.6|39955.8|39915.8|39956.6|39916.6|39955.8|39915.8|0
1621584220000|2021-05-21 08:03:40|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|39959.9|39919.9|0
1621584230000|2021-05-21 08:03:50|39955.8|39915.8|39955.8|39915.8|39959.9|39919.9|39955.8|39915.8|0
1621584240000|2021-05-21 08:04:00|39959.9|39919.9|39955.8|39915.8|39960.8|39920.8|39955.8|39915.8|0
1621584250000|2021-05-21 08:04:10|39951.6|39911.6|39951.6|39911.6|39951.6|39911.6|39951.6|39911.6|0
1621584290000|2021-05-21 08:04:50|39950.8|39910.8|39950.8|39910.8|39950.8|39910.8|39950.8|39910.8|0
1621584310000|2021-05-21 08:05:10|39951.6|39911.6|39960.8|39920.8|39960.8|39920.8|39951.6|39911.6|3
1621584320000|2021-05-21 08:05:20|39956.6|39916.6|39956.6|39916.6|39960.8|39920.8|39956.6|39916.6|0
1621584330000|2021-05-21 08:05:30|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39956.6|39916.6|0
1621584340000|2021-05-21 08:05:40|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|39961.6|39921.6|0
1621584350000|2021-05-21 08:05:50|39965.8|39925.8|39966.6|39926.6|39970.7|39930.7|39965.7|39925.7|3
1621584360000|2021-05-21 08:06:00|39965.7|39925.7|39975.7|39935.7|39975.7|39935.7|39961.6|39921.6|1
1621584370000|2021-05-21 08:06:10|39971.6|39931.6|39974.9|39934.9|39974.9|39934.9|39970.7|39930.7|10
1621584380000|2021-05-21 08:06:20|39970.7|39930.7|39960.7|39920.7|39975.7|39935.7|39960.7|39920.7|1
1621584400000|2021-05-21 08:06:40|39965.7|39925.7|39964.9|39924.9|39965.7|39925.7|39964.9|39924.9|1
1621584410000|2021-05-21 08:06:50|39961.6|39921.6|39960.7|39920.7|39969.9|39929.9|39960.7|39920.7|1
1621584430000|2021-05-21 08:07:10|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|4
1621584440000|2021-05-21 08:07:20|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|1
1621584470000|2021-05-21 08:07:50|39961.6|39921.6|39966.6|39926.6|39966.6|39926.6|39961.6|39921.6|1
1621584480000|2021-05-21 08:08:00|39965.7|39925.7|39966.6|39926.6|39966.6|39926.6|39965.7|39925.7|0
1621584490000|2021-05-21 08:08:10|39964.9|39924.9|39960.7|39920.7|39964.9|39924.9|39960.7|39920.7|2
1621584510000|2021-05-21 08:08:30|39964.9|39924.9|39966.6|39926.6|39966.6|39926.6|39964.9|39924.9|2
1621584530000|2021-05-21 08:08:50|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|0
1621584540000|2021-05-21 08:09:00|39960.7|39920.7|39966.6|39926.6|39966.6|39926.6|39960.7|39920.7|0
1621584550000|2021-05-21 08:09:10|39970.7|39930.7|39965.7|39925.7|39970.7|39930.7|39965.7|39925.7|11
1621584570000|2021-05-21 08:09:30|39966.6|39926.6|39965.7|39925.7|39966.6|39926.6|39964.1|39924.1|3
1621584630000|2021-05-21 08:10:30|39969.9|39929.9|39965.7|39925.7|39969.9|39929.9|39965.7|39925.7|1
1621584640000|2021-05-21 08:10:40|39969.9|39929.9|39975.7|39935.7|39975.7|39935.7|39969.9|39929.9|1
1621584730000|2021-05-21 08:12:10|39971.6|39931.6|39975.7|39935.7|39975.7|39935.7|39971.6|39931.6|12
1621584750000|2021-05-21 08:12:30|||||||||1
1621584760000|2021-05-21 08:12:40|39979.9|39939.9|39986.6|39946.6|39986.6|39946.6|39979.9|39939.9|4
1621584770000|2021-05-21 08:12:50|39990.7|39950.7|40009.9|39969.9|40009.9|39969.9|39986.6|39946.6|15
1621584780000|2021-05-21 08:13:00|40014.9|39974.9|40010.7|39970.7|40019.9|39979.9|40010.7|39970.7|3
1621584790000|2021-05-21 08:13:10|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40010.7|39970.7|0
1621584800000|2021-05-21 08:13:20|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|0
1621584840000|2021-05-21 08:14:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|4
1621584850000|2021-05-21 08:14:10|40005.7|39965.7|40000.7|39960.7|40005.7|39965.7|40000.7|39960.7|0
1621584860000|2021-05-21 08:14:20|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|0
1621584880000|2021-05-21 08:14:40|40000.7|39960.7|40004.9|39964.9|40004.9|39964.9|40000.7|39960.7|0
1621584900000|2021-05-21 08:15:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621584910000|2021-05-21 08:15:10|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|6
1621584930000|2021-05-21 08:15:30|40005.7|39965.7|40014.9|39974.9|40014.9|39974.9|40005.7|39965.7|6
1621584940000|2021-05-21 08:15:40|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|3
1621584960000|2021-05-21 08:16:00|40005.7|39965.7|40001.6|39961.6|40005.7|39965.7|40001.6|39961.6|0
1621584970000|2021-05-21 08:16:10|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621584990000|2021-05-21 08:16:30|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|1
1621585000000|2021-05-21 08:16:40|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621585030000|2021-05-21 08:17:10|40010.7|39970.7|40005.7|39965.7|40010.7|39970.7|40005.7|39965.7|1
1621585050000|2021-05-21 08:17:30|40001.6|39961.6|40001.6|39961.6|40001.6|39961.6|40001.6|39961.6|0
1621585060000|2021-05-21 08:17:40|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621585070000|2021-05-21 08:17:50|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|1
1621585090000|2021-05-21 08:18:10|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621585220000|2021-05-21 08:20:20|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|1
1621585260000|2021-05-21 08:21:00|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621585280000|2021-05-21 08:21:20|40001.6|39961.6|40000.7|39960.7|40001.6|39961.6|40000.7|39960.7|0
1621585320000|2021-05-21 08:22:00|39992.4|39952.4|39990.7|39950.7|39995.7|39955.7|39990.7|39950.7|5
1621585350000|2021-05-21 08:22:30|39991.6|39951.6|39990.7|39950.7|39991.6|39951.6|39990.7|39950.7|0
1621585360000|2021-05-21 08:22:40|39991.6|39951.6|39990.7|39950.7|39991.6|39951.6|39990.7|39950.7|0
1621585370000|2021-05-21 08:22:50|||||||||1
1621585380000|2021-05-21 08:23:00|39986.6|39946.6|39980.7|39940.7|39986.6|39946.6|39980.7|39940.7|1
1621585400000|2021-05-21 08:23:20|||||||||1
1621585430000|2021-05-21 08:23:50|39985.7|39945.7|39984.9|39944.9|39985.7|39945.7|39980.7|39940.7|1
1621585440000|2021-05-21 08:24:00|39985.7|39945.7|39990.7|39950.7|39990.7|39950.7|39980.7|39940.7|2
1621585500000|2021-05-21 08:25:00|39986.6|39946.6|39981.6|39941.6|39986.6|39946.6|39981.6|39941.6|2
1621585510000|2021-05-21 08:25:10|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|1
1621585520000|2021-05-21 08:25:20|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621585530000|2021-05-21 08:25:30|39986.6|39946.6|39990.7|39950.7|39990.7|39950.7|39986.6|39946.6|0
1621585550000|2021-05-21 08:25:50|||||||||1
1621585560000|2021-05-21 08:26:00|39986.6|39946.6|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585570000|2021-05-21 08:26:10|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585580000|2021-05-21 08:26:20|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621585590000|2021-05-21 08:26:30|39986.6|39946.6|39990.7|39950.7|39990.7|39950.7|39986.6|39946.6|0
1621585610000|2021-05-21 08:26:50|39986.6|39946.6|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|0
1621585620000|2021-05-21 08:27:00|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39986.6|39946.6|1
1621585650000|2021-05-21 08:27:30|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621585660000|2021-05-21 08:27:40|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1621585680000|2021-05-21 08:28:00|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621585690000|2021-05-21 08:28:10|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1621585710000|2021-05-21 08:28:30|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|0
1621585740000|2021-05-21 08:29:00|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|0
1621585770000|2021-05-21 08:29:30|39985.7|39945.7|39986.6|39946.6|39986.6|39946.6|39985.7|39945.7|0
1621585790000|2021-05-21 08:29:50|39990.7|39950.7|39986.6|39946.6|39990.7|39950.7|39985.7|39945.7|55
1621585800000|2021-05-21 08:30:00|39985.7|39945.7|39989.9|39949.9|39989.9|39949.9|39980.7|39940.7|2
1621585810000|2021-05-21 08:30:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|0
1621585830000|2021-05-21 08:30:30|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|0
1621585840000|2021-05-21 08:30:40|39986.6|39946.6|39984.9|39944.9|39986.6|39946.6|39984.9|39944.9|0
1621585850000|2021-05-21 08:30:50|39979.9|39939.9|39989.9|39949.9|39989.9|39949.9|39979.9|39939.9|1
1621585870000|2021-05-21 08:31:10|||||||||1
1621585910000|2021-05-21 08:31:50|39985.7|39945.7|39989.9|39949.9|39989.9|39949.9|39985.7|39945.7|0
1621585920000|2021-05-21 08:32:00|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621585940000|2021-05-21 08:32:20|39990.7|39950.7|39995.7|39955.7|39999.9|39959.9|39990.7|39950.7|1
1621585970000|2021-05-21 08:32:50|39991.6|39951.6|39995.7|39955.7|39995.7|39955.7|39990.7|39950.7|3
1621585980000|2021-05-21 08:33:00|39990.7|39950.7|39995.7|39955.7|39999.9|39959.9|39990.7|39950.7|4
1621585990000|2021-05-21 08:33:10|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621586000000|2021-05-21 08:33:20|39986.6|39946.6|39985.7|39945.7|39986.6|39946.6|39985.7|39945.7|1
1621586010000|2021-05-21 08:33:30|||||||||3
1621586020000|2021-05-21 08:33:40|||||||||2
1621586030000|2021-05-21 08:33:50|||||||||1
1621586040000|2021-05-21 08:34:00|39984.9|39944.9|39980.7|39940.7|39984.9|39944.9|39980.7|39940.7|0
1621586050000|2021-05-21 08:34:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|1
1621586060000|2021-05-21 08:34:20|39980.7|39940.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|0
1621586080000|2021-05-21 08:34:40|||||||||1
1621586150000|2021-05-21 08:35:50|||||||||1
1621586160000|2021-05-21 08:36:00|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|1
1621586170000|2021-05-21 08:36:10|39984.9|39944.9|39986.6|39946.6|39986.6|39946.6|39984.9|39944.9|1
1621586180000|2021-05-21 08:36:20|39986.5|39946.5|39985.7|39945.7|39986.5|39946.5|39985.7|39945.7|1
1621586190000|2021-05-21 08:36:30|39986.5|39946.5|39999.9|39959.9|39999.9|39959.9|39986.5|39946.5|1
1621586200000|2021-05-21 08:36:40|39985.7|39945.7|39984.9|39944.9|39985.7|39945.7|39980.7|39940.7|3
1621586210000|2021-05-21 08:36:50|39980.7|39940.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|1
1621586220000|2021-05-21 08:37:00|39981.5|39941.5|39989.9|39949.9|39989.9|39949.9|39979.9|39939.9|23
1621586230000|2021-05-21 08:37:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39980.7|39940.7|3
1621586240000|2021-05-21 08:37:20|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|0
1621586250000|2021-05-21 08:37:30|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621586260000|2021-05-21 08:37:40|39999.9|39959.9|40004.9|39964.9|40009|39969|39999.9|39959.9|9
1621586270000|2021-05-21 08:37:50|39999.9|39959.9|39995.7|39955.7|40000.7|39960.7|39995.7|39955.7|6
1621586280000|2021-05-21 08:38:00|39999.9|39959.9|39990.7|39950.7|39999.9|39959.9|39990.7|39950.7|4
1621586290000|2021-05-21 08:38:10|39995.7|39955.7|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|5
1621586310000|2021-05-21 08:38:30|39994.9|39954.9|39989.9|39949.9|39994.9|39954.9|39989.9|39949.9|0
1621586320000|2021-05-21 08:38:40|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|0
1621586340000|2021-05-21 08:39:00|39994.9|39954.9|39995.7|39955.7|39999.9|39959.9|39994.9|39954.9|4
1621586360000|2021-05-21 08:39:20|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|39999.9|39959.9|1
1621586370000|2021-05-21 08:39:30|39995.7|39955.7|39989.9|39949.9|39995.7|39955.7|39989.9|39949.9|10
1621586380000|2021-05-21 08:39:40|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39981.5|39941.5|1
1621586400000|2021-05-21 08:40:00|39989.9|39949.9|39985.7|39945.7|39989.9|39949.9|39985.7|39945.7|1
1621586450000|2021-05-21 08:40:50|39981.5|39941.5|39980.7|39940.7|39981.5|39941.5|39979.9|39939.9|2
1621586460000|2021-05-21 08:41:00|39985.7|39945.7|39985.7|39945.7|39990.7|39950.7|39985.7|39945.7|1
1621586470000|2021-05-21 08:41:10|39986.5|39946.5|39990.7|39950.7|39990.7|39950.7|39986.5|39946.5|1
1621586480000|2021-05-21 08:41:20|39999.9|39959.9|40009.9|39969.9|40009.9|39969.9|39999.9|39959.9|5
1621586490000|2021-05-21 08:41:30|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|0
1621586500000|2021-05-21 08:41:40|39999.9|39959.9|40005.7|39965.7|40005.7|39965.7|39999.9|39959.9|1
1621586520000|2021-05-21 08:42:00|39999.9|39959.9|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|1
1621586570000|2021-05-21 08:42:50|39999.9|39959.9|39995.7|39955.7|39999.9|39959.9|39995.7|39955.7|3
1621586580000|2021-05-21 08:43:00|39999.9|39959.9|40009.9|39969.9|40009.9|39969.9|39999.9|39959.9|7
1621586590000|2021-05-21 08:43:10|40005.7|39965.7|39999.9|39959.9|40005.7|39965.7|39999.9|39959.9|0
1621586610000|2021-05-21 08:43:30|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|1
1621586630000|2021-05-21 08:43:50|40001.5|39961.5|39999.9|39959.9|40001.5|39961.5|39999.9|39959.9|0
1621586640000|2021-05-21 08:44:00|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|40000.7|39960.7|0
1621586660000|2021-05-21 08:44:20|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|40005.7|39965.7|2
1621586680000|2021-05-21 08:44:40|40009.9|39969.9|40005.7|39965.7|40009.9|39969.9|40005.7|39965.7|2
1621586690000|2021-05-21 08:44:50|40004.9|39964.9|39999.9|39959.9|40004.9|39964.9|39999.9|39959.9|0
1621586730000|2021-05-21 08:45:30|39994|39954|39989.9|39949.9|39994.9|39954.9|39989.9|39949.9|0
1621586740000|2021-05-21 08:45:40|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|39995.7|39955.7|2
1621586760000|2021-05-21 08:46:00|39991.5|39951.5|39990.7|39950.7|39991.5|39951.5|39990.7|39950.7|0
1621586770000|2021-05-21 08:46:10|39985.7|39945.7|39985.7|39945.7|39985.7|39945.7|39981.5|39941.5|3
1621586790000|2021-05-21 08:46:30|39989.9|39949.9|39985.7|39945.7|39989.9|39949.9|39985.7|39945.7|1
1621586810000|2021-05-21 08:46:50|39984.9|39944.9|39985.7|39945.7|39985.7|39945.7|39979.9|39939.9|0
1621586820000|2021-05-21 08:47:00|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|3
1621586830000|2021-05-21 08:47:10|39994.9|39954.9|39995.7|39955.7|39995.7|39955.7|39994.9|39954.9|4
1621586840000|2021-05-21 08:47:20|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|0
1621586880000|2021-05-21 08:48:00|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|0
1621586890000|2021-05-21 08:48:10|39984.9|39944.9|39984.9|39944.9|39985.7|39945.7|39984.9|39944.9|2
1621586900000|2021-05-21 08:48:20|39979.9|39939.9|39979.9|39939.9|39979.9|39939.9|39979.9|39939.9|0
1621586910000|2021-05-21 08:48:30|39975.7|39935.7|39976.5|39936.5|39976.5|39936.5|39975.7|39935.7|2
1621586930000|2021-05-21 08:48:50|||||||||1
1621586950000|2021-05-21 08:49:10|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|1
1621586960000|2021-05-21 08:49:20|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|1
1621586980000|2021-05-21 08:49:40|39970.7|39930.7|39966.5|39926.5|39970.7|39930.7|39966.5|39926.5|0
1621586990000|2021-05-21 08:49:50|39970.7|39930.7|39975.7|39935.7|39975.7|39935.7|39970.7|39930.7|7
1621587040000|2021-05-21 08:50:40|39980.7|39940.7|39975.7|39935.7|39980.7|39940.7|39975.7|39935.7|4
1621587050000|2021-05-21 08:50:50|39970.7|39930.7|39974.8|39934.8|39974.8|39934.8|39970.7|39930.7|0
1621587060000|2021-05-21 08:51:00|39970.7|39930.7|39966.5|39926.5|39970.7|39930.7|39966.5|39926.5|3
1621587070000|2021-05-21 08:51:10|39965.7|39925.7|39966.5|39926.5|39966.5|39926.5|39965.7|39925.7|0
1621587080000|2021-05-21 08:51:20|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39966.5|39926.5|1
1621587090000|2021-05-21 08:51:30|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|39966.5|39926.5|0
1621587120000|2021-05-21 08:52:00|39970.7|39930.7|39980.7|39940.7|39980.7|39940.7|39970.7|39930.7|2
1621587130000|2021-05-21 08:52:10|39976.5|39936.5|39980.7|39940.7|39980.7|39940.7|39976.5|39936.5|0
1621587140000|2021-05-21 08:52:20|||||||||1
1621587150000|2021-05-21 08:52:30|39975.7|39935.7|39980.7|39940.7|39980.7|39940.7|39975.7|39935.7|0
1621587160000|2021-05-21 08:52:40|39976.5|39936.5|39975.7|39935.7|39976.5|39936.5|39975.7|39935.7|0
1621587220000|2021-05-21 08:53:40|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|39990.7|39950.7|4
1621587230000|2021-05-21 08:53:50|39986.5|39946.5|39985.7|39945.7|39990.7|39950.7|39985.7|39945.7|0
1621587250000|2021-05-21 08:54:10|39989.8|39949.8|39990.7|39950.7|39990.7|39950.7|39989.8|39949.8|0
1621587280000|2021-05-21 08:54:40|39999.8|39959.8|39995.7|39955.7|39999.8|39959.8|39994.8|39954.8|5
1621587290000|2021-05-21 08:54:50|39994.8|39954.8|39995.7|39955.7|39995.7|39955.7|39994.8|39954.8|0
1621587300000|2021-05-21 08:55:00|39999.8|39959.8|39995.7|39955.7|39999.8|39959.8|39995.7|39955.7|4
1621587330000|2021-05-21 08:55:30|39999.8|39959.8|39999.8|39959.8|39999.8|39959.8|39999.8|39959.8|0
1621587340000|2021-05-21 08:55:40|39999|39959|39995.7|39955.7|39999|39959|39995.7|39955.7|2
1621587410000|2021-05-21 08:56:50|39990.7|39950.7|39995.7|39955.7|39995.7|39955.7|39990.7|39950.7|1
1621587420000|2021-05-21 08:57:00|39989.8|39949.8|39985.7|39945.7|39989.8|39949.8|39985.7|39945.7|1
1621587430000|2021-05-21 08:57:10|39984|39944|39984.8|39944.8|39984.8|39944.8|39984|39944|3
1621587450000|2021-05-21 08:57:30|39989.8|39949.8|39985.7|39945.7|39989.8|39949.8|39985.7|39945.7|0
1621587490000|2021-05-21 08:58:10|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|0
1621587500000|2021-05-21 08:58:20|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|0
1621587510000|2021-05-21 08:58:30|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|0
1621587540000|2021-05-21 08:59:00|39971.5|39931.5|39975.7|39935.7|39975.7|39935.7|39965.7|39925.7|1
1621587550000|2021-05-21 08:59:10|39979.8|39939.8|40004.8|39964.8|40004.8|39964.8|39979.8|39939.8|5
1621587560000|2021-05-21 08:59:20|39999.8|39959.8|39989.8|39949.8|40004|39964|39989.8|39949.8|8
1621587570000|2021-05-21 08:59:30|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|0
1621587580000|2021-05-21 08:59:40|39985.7|39945.7|39975.7|39935.7|39985.7|39945.7|39975.7|39935.7|1
1621587590000|2021-05-21 08:59:50|39979.8|39939.8|39975.7|39935.7|39979.8|39939.8|39975.7|39935.7|2
1621587610000|2021-05-21 09:00:10|39970.7|39930.7|39969.8|39929.8|39975.7|39935.7|39969.8|39929.8|3
1621587620000|2021-05-21 09:00:20|39970.7|39930.7|39979.8|39939.8|39979.8|39939.8|39965.7|39925.7|12
1621587630000|2021-05-21 09:00:30|39974.8|39934.8|39960.7|39920.7|39974.8|39934.8|39960.7|39920.7|11
1621587650000|2021-05-21 09:00:50|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|1
1621587660000|2021-05-21 09:01:00|||||||||1
1621587670000|2021-05-21 09:01:10|39959.8|39919.8|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|0
1621587680000|2021-05-21 09:01:20|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|1
1621587710000|2021-05-21 09:01:50|||||||||2
1621587720000|2021-05-21 09:02:00|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|1
1621587730000|2021-05-21 09:02:10|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|11
1621587760000|2021-05-21 09:02:40|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|3
1621587770000|2021-05-21 09:02:50|39955.7|39915.7|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|5
1621587830000|2021-05-21 09:03:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|0
1621587840000|2021-05-21 09:04:00|39960.7|39920.7|39955.7|39915.7|39960.7|39920.7|39955.7|39915.7|2
1621587850000|2021-05-21 09:04:10|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1621587870000|2021-05-21 09:04:30|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|0
1621587900000|2021-05-21 09:05:00|39950.7|39910.7|39955.7|39915.7|39955.7|39915.7|39950.7|39910.7|1
1621587950000|2021-05-21 09:05:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39955.7|39915.7|2
1621587960000|2021-05-21 09:06:00|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|2
1621588020000|2021-05-21 09:07:00|39959.8|39919.8|39959.8|39919.8|39960.7|39920.7|39959.8|39919.8|2
1621588040000|2021-05-21 09:07:20|39960.7|39920.7|39959.8|39919.8|39960.7|39920.7|39959.8|39919.8|5
1621588050000|2021-05-21 09:07:30|39960.7|39920.7|39965.7|39925.7|39970.7|39930.7|39960.7|39920.7|11
1621588070000|2021-05-21 09:07:50|39966.5|39926.5|39965.7|39925.7|39966.5|39926.5|39965.7|39925.7|1
1621588110000|2021-05-21 09:08:30|39961.5|39921.5|39955.7|39915.7|39961.5|39921.5|39955.7|39915.7|1
1621588130000|2021-05-21 09:08:50|39951.5|39911.5|39950.7|39910.7|39951.5|39911.5|39950.7|39910.7|0
1621588160000|2021-05-21 09:09:20|39949.8|39909.8|39944.8|39904.8|39949.8|39909.8|39944.8|39904.8|5
1621588170000|2021-05-21 09:09:30|39945.7|39905.7|39949|39909|39949|39909|39940.7|39900.7|1
1621588180000|2021-05-21 09:09:40|39950.7|39910.7|39954.8|39914.8|39954.8|39914.8|39950.7|39910.7|0
1621588190000|2021-05-21 09:09:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|0
1621588200000|2021-05-21 09:10:00|39955.7|39915.7|39960.7|39920.7|39960.7|39920.7|39955.7|39915.7|3
1621588210000|2021-05-21 09:10:10|39959.8|39919.8|39955.7|39915.7|39959.8|39919.8|39955.7|39915.7|0
1621588230000|2021-05-21 09:10:30|39956.5|39916.5|39960.7|39920.7|39960.7|39920.7|39956.5|39916.5|0
1621588240000|2021-05-21 09:10:40|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|0
1621588260000|2021-05-21 09:11:00|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39955.7|39915.7|3
1621588270000|2021-05-21 09:11:10|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1621588280000|2021-05-21 09:11:20|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39959.8|39919.8|0
1621588300000|2021-05-21 09:11:40|39965.7|39925.7|39955.7|39915.7|39965.7|39925.7|39950.7|39910.7|8
1621588320000|2021-05-21 09:12:00|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|0
1621588350000|2021-05-21 09:12:30|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|1
1621588360000|2021-05-21 09:12:40|39941.5|39901.5|39945.7|39905.7|39945.7|39905.7|39941.5|39901.5|1
1621588370000|2021-05-21 09:12:50|39946.5|39906.5|39945.7|39905.7|39950.7|39910.7|39945.7|39905.7|0
1621588390000|2021-05-21 09:13:10|39946.5|39906.5|39945.7|39905.7|39946.5|39906.5|39945.7|39905.7|4
1621588410000|2021-05-21 09:13:30|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|11
1621588470000|2021-05-21 09:14:30|39959.8|39919.8|39960.7|39920.7|39960.7|39920.7|39956.5|39916.5|1
1621588480000|2021-05-21 09:14:40|39959.8|39919.8|39950.7|39910.7|39960.7|39920.7|39950.7|39910.7|11
1621588490000|2021-05-21 09:14:50|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|0
1621588500000|2021-05-21 09:15:00|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|1
1621588520000|2021-05-21 09:15:20|||||||||1
1621588550000|2021-05-21 09:15:50|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|2
1621588560000|2021-05-21 09:16:00|||||||||2
1621588570000|2021-05-21 09:16:10|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|5
1621588590000|2021-05-21 09:16:30|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|6
1621588600000|2021-05-21 09:16:40|39945.7|39905.7|39940.7|39900.7|39945.7|39905.7|39940.7|39900.7|2
1621588670000|2021-05-21 09:17:50|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|9
1621588680000|2021-05-21 09:18:00|39949.8|39909.8|39944.8|39904.8|39949.8|39909.8|39944.8|39904.8|0
1621588730000|2021-05-21 09:18:50|||||||||1
1621588750000|2021-05-21 09:19:10|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|0
1621588780000|2021-05-21 09:19:40|||||||||1
1621588790000|2021-05-21 09:19:50|||||||||1
1621588800000|2021-05-21 09:20:00|39949.8|39909.8|39945.7|39905.7|39950.7|39910.7|39945.7|39905.7|0
1621588810000|2021-05-21 09:20:10|39949.8|39909.8|39945.7|39905.7|39949.8|39909.8|39945.7|39905.7|0
1621588820000|2021-05-21 09:20:20|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|0
1621588830000|2021-05-21 09:20:30|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|39950.6|39910.6|0
1621588840000|2021-05-21 09:20:40|39949.8|39909.8|39950.6|39910.6|39950.6|39910.6|39949.8|39909.8|0
1621588850000|2021-05-21 09:20:50|||||||||1
1621588860000|2021-05-21 09:21:00|39949.8|39909.8|39940.6|39900.6|39949.8|39909.8|39940.6|39900.6|3
1621588870000|2021-05-21 09:21:10|39944.8|39904.8|39950.6|39910.6|39950.6|39910.6|39944.8|39904.8|3
1621588880000|2021-05-21 09:21:20|39946.5|39906.5|39945.6|39905.6|39946.5|39906.5|39945.6|39905.6|0
1621588900000|2021-05-21 09:21:40|39949.8|39909.8|39950.6|39910.6|39950.6|39910.6|39945.6|39905.6|1
1621588910000|2021-05-21 09:21:50|||||||||1
1621588920000|2021-05-21 09:22:00|39945.6|39905.6|39945.6|39905.6|39945.6|39905.6|39945.6|39905.6|2
1621588970000|2021-05-21 09:22:50|39944.8|39904.8|39935.6|39895.6|39944.8|39904.8|39935.6|39895.6|1
1621588980000|2021-05-21 09:23:00|39931.5|39891.5|39935.6|39895.6|39935.6|39895.6|39931.5|39891.5|2
1621589000000|2021-05-21 09:23:20|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|6
1621589020000|2021-05-21 09:23:40|39929.8|39889.8|39929.8|39889.8|39930.6|39890.6|39929.8|39889.8|3
1621589040000|2021-05-21 09:24:00|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|39930.6|39890.6|7
1621589050000|2021-05-21 09:24:10|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|9
1621589060000|2021-05-21 09:24:20|39936.5|39896.5|39936.5|39896.5|39936.5|39896.5|39936.5|39896.5|0
1621589070000|2021-05-21 09:24:30|39940.6|39900.6|39935.6|39895.6|39940.6|39900.6|39935.6|39895.6|0
1621589090000|2021-05-21 09:24:50|39939.8|39899.8|39935.6|39895.6|39940.6|39900.6|39935.6|39895.6|0
1621589100000|2021-05-21 09:25:00|||||||||1
1621589130000|2021-05-21 09:25:30|39930.6|39890.6|39925.6|39885.6|39930.6|39890.6|39925.6|39885.6|1
1621589160000|2021-05-21 09:26:00|39921.5|39881.5|39920.6|39880.6|39921.5|39881.5|39920.6|39880.6|0
1621589170000|2021-05-21 09:26:10|39925.6|39885.6|39929.8|39889.8|39929.8|39889.8|39925.6|39885.6|1
1621589190000|2021-05-21 09:26:30|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|1
1621589230000|2021-05-21 09:27:10|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589240000|2021-05-21 09:27:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|0
1621589250000|2021-05-21 09:27:30|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589260000|2021-05-21 09:27:40|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|1
1621589270000|2021-05-21 09:27:50|||||||||1
1621589310000|2021-05-21 09:28:30|39929.8|39889.8|39935.6|39895.6|39935.6|39895.6|39929.8|39889.8|2
1621589320000|2021-05-21 09:28:40|39929.8|39889.8|39935.6|39895.6|39935.6|39895.6|39929.8|39889.8|0
1621589330000|2021-05-21 09:28:50|39939.8|39899.8|39935.6|39895.6|39939.8|39899.8|39935.6|39895.6|4
1621589340000|2021-05-21 09:29:00|39939.8|39899.8|39935.6|39895.6|39939.8|39899.8|39935.6|39895.6|0
1621589350000|2021-05-21 09:29:10|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589390000|2021-05-21 09:29:50|39940.6|39900.6|39940.6|39900.6|39940.6|39900.6|39940.6|39900.6|0
1621589400000|2021-05-21 09:30:00|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589420000|2021-05-21 09:30:20|39934.8|39894.8|39934.8|39894.8|39934.8|39894.8|39934.8|39894.8|0
1621589440000|2021-05-21 09:30:40|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|0
1621589510000|2021-05-21 09:31:50|39934.8|39894.8|39929.8|39889.8|39934.8|39894.8|39929.8|39889.8|0
1621589520000|2021-05-21 09:32:00|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|1
1621589550000|2021-05-21 09:32:30|39940.6|39900.6|39944.8|39904.8|39944.8|39904.8|39939.8|39899.8|4
1621589560000|2021-05-21 09:32:40|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589590000|2021-05-21 09:33:10|39938.1|39898.1|39929.8|39889.8|39938.1|39898.1|39929.8|39889.8|2
1621589600000|2021-05-21 09:33:20|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|0
1621589610000|2021-05-21 09:33:30|39934.8|39894.8|39929.8|39889.8|39934.8|39894.8|39929.8|39889.8|0
1621589630000|2021-05-21 09:33:50|39933.9|39893.9|39934.8|39894.8|39934.8|39894.8|39933.9|39893.9|0
1621589650000|2021-05-21 09:34:10|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|39929.8|39889.8|0
1621589660000|2021-05-21 09:34:20|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|20
1621589670000|2021-05-21 09:34:30|39924.8|39884.8|39934.8|39894.8|39934.8|39894.8|39924.8|39884.8|15
1621589700000|2021-05-21 09:35:00|39935.6|39895.6|39934.8|39894.8|39935.6|39895.6|39934.8|39894.8|0
1621589710000|2021-05-21 09:35:10|39930.6|39890.6|39934.8|39894.8|39934.8|39894.8|39929.8|39889.8|1
1621589720000|2021-05-21 09:35:20|39939.8|39899.8|39934.8|39894.8|39939.8|39899.8|39934.8|39894.8|0
1621589740000|2021-05-21 09:35:40|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|39939.8|39899.8|0
1621589760000|2021-05-21 09:36:00|39935.6|39895.6|39929.8|39889.8|39935.6|39895.6|39929.8|39889.8|1
1621589770000|2021-05-21 09:36:10|39933.9|39893.9|39934.8|39894.8|39934.8|39894.8|39933.9|39893.9|0
1621589800000|2021-05-21 09:36:40|39938.9|39898.9|39934.8|39894.8|39938.9|39898.9|39934.8|39894.8|1
1621589810000|2021-05-21 09:36:50|39938.9|39898.9|39934.8|39894.8|39939.8|39899.8|39934.8|39894.8|6
1621589820000|2021-05-21 09:37:00|39939.8|39899.8|39934.8|39894.8|39939.8|39899.8|39930.6|39890.6|3
1621589830000|2021-05-21 09:37:10|39929.8|39889.8|39934.8|39894.8|39934.8|39894.8|39929.8|39889.8|3
1621589900000|2021-05-21 09:38:20|39930.6|39890.6|39929.8|39889.8|39930.6|39890.6|39929.8|39889.8|0
1621589940000|2021-05-21 09:39:00|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|39925.6|39885.6|0
1621589950000|2021-05-21 09:39:10|39924.8|39884.8|39925.6|39885.6|39925.6|39885.6|39924.8|39884.8|0
1621590070000|2021-05-21 09:41:10|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|0
1621590080000|2021-05-21 09:41:20|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|0
1621590090000|2021-05-21 09:41:30|39924.8|39884.8|39924.8|39884.8|39924.8|39884.8|39924.8|39884.8|11
1621590100000|2021-05-21 09:41:40|39919.8|39879.8|39910.6|39870.6|39919.8|39879.8|39910.6|39870.6|6
1621590110000|2021-05-21 09:41:50|39911.5|39871.5|39910.6|39870.6|39911.5|39871.5|39910.6|39870.6|0
1621590120000|2021-05-21 09:42:00|39915.6|39875.6|39911.5|39871.5|39915.6|39875.6|39910.6|39870.6|25
1621590130000|2021-05-21 09:42:10|39910.6|39870.6|39902.3|39862.3|39910.6|39870.6|39901.5|39861.5|22
1621590140000|2021-05-21 09:42:20|39906.5|39866.5|39906.5|39866.5|39906.5|39866.5|39906.5|39866.5|4
1621590150000|2021-05-21 09:42:30|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|1
1621590160000|2021-05-21 09:42:40|39906.5|39866.5|39901.5|39861.5|39906.5|39866.5|39901.5|39861.5|18
1621590170000|2021-05-21 09:42:50|39902.3|39862.3|39907.3|39867.3|39907.3|39867.3|39902.3|39862.3|11
1621590180000|2021-05-21 09:43:00|39911.5|39871.5|39911.5|39871.5|39911.5|39871.5|39911.5|39871.5|0
1621590190000|2021-05-21 09:43:10|39907.3|39867.3|39907.3|39867.3|39907.3|39867.3|39903.2|39863.2|0
1621590200000|2021-05-21 09:43:20|39911.5|39871.5|39907.3|39867.3|39911.5|39871.5|39907.3|39867.3|0
1621590220000|2021-05-21 09:43:40|39903.2|39863.2|39907.3|39867.3|39907.3|39867.3|39903.2|39863.2|0
1621590260000|2021-05-21 09:44:20|39903.2|39863.2|39902.3|39862.3|39903.2|39863.2|39902.3|39862.3|4
1621590290000|2021-05-21 09:44:50|||||||||2
1621590420000|2021-05-21 09:47:00|||||||||3
1621590430000|2021-05-21 09:47:10|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|8
1621590450000|2021-05-21 09:47:30|39902.3|39862.3|39898.2|39858.2|39902.3|39862.3|39898.2|39858.2|6
1621590480000|2021-05-21 09:48:00|39897.3|39857.3|39898.2|39858.2|39898.2|39858.2|39897.3|39857.3|0
1621590550000|2021-05-21 09:49:10|39902.3|39862.3|39898.2|39858.2|39902.3|39862.3|39898.2|39858.2|0
1621590580000|2021-05-21 09:49:40|39897.3|39857.3|39898.2|39858.2|39898.2|39858.2|39897.3|39857.3|3
1621590590000|2021-05-21 09:49:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39893.2|39853.2|1
1621590610000|2021-05-21 09:50:10|39893.2|39853.2|39892.3|39852.3|39893.2|39853.2|39892.3|39852.3|23
1621590620000|2021-05-21 09:50:20|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|1
1621590630000|2021-05-21 09:50:30|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621590640000|2021-05-21 09:50:40|39897.3|39857.3|39896.5|39856.5|39902.3|39862.3|39892.3|39852.3|2
1621590650000|2021-05-21 09:50:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1621590660000|2021-05-21 09:51:00|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621590670000|2021-05-21 09:51:10|39893.1|39853.1|39898.1|39858.1|39903.1|39863.1|39892.3|39852.3|17
1621590690000|2021-05-21 09:51:30|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39893.1|39853.1|0
1621590700000|2021-05-21 09:51:40|39897.3|39857.3|39896.5|39856.5|39897.3|39857.3|39892.3|39852.3|1
1621590720000|2021-05-21 09:52:00|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|4
1621590730000|2021-05-21 09:52:10|39893.1|39853.1|39897.3|39857.3|39897.3|39857.3|39893.1|39853.1|1
1621590740000|2021-05-21 09:52:20|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621590750000|2021-05-21 09:52:30|39897.3|39857.3|39893.1|39853.1|39897.3|39857.3|39893.1|39853.1|4
1621590760000|2021-05-21 09:52:40|||||||||1
1621590780000|2021-05-21 09:53:00|||||||||1
1621590790000|2021-05-21 09:53:10|||||||||6
1621590800000|2021-05-21 09:53:20|||||||||1
1621590810000|2021-05-21 09:53:30|39902.3|39862.3|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|5
1621590820000|2021-05-21 09:53:40|39893.1|39853.1|39893.1|39853.1|39897.3|39857.3|39893.1|39853.1|0
1621590830000|2021-05-21 09:53:50|39897.3|39857.3|39898.1|39858.1|39898.1|39858.1|39897.3|39857.3|0
1621590840000|2021-05-21 09:54:00|39893.1|39853.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621590850000|2021-05-21 09:54:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|5
1621590860000|2021-05-21 09:54:20|39897.3|39857.3|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|0
1621590870000|2021-05-21 09:54:30|39903.1|39863.1|39902.3|39862.3|39903.1|39863.1|39898.1|39858.1|3
1621590880000|2021-05-21 09:54:40|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|1
1621590890000|2021-05-21 09:54:50|39902.3|39862.3|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|10
1621590900000|2021-05-21 09:55:00|39902.3|39862.3|39893.1|39853.1|39902.3|39862.3|39893.1|39853.1|7
1621590910000|2021-05-21 09:55:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621590920000|2021-05-21 09:55:20|39893.1|39853.1|39897.3|39857.3|39898.1|39858.1|39893.1|39853.1|0
1621590930000|2021-05-21 09:55:30|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|9
1621590940000|2021-05-21 09:55:40|39894|39854|39898.1|39858.1|39898.1|39858.1|39893.1|39853.1|3
1621590950000|2021-05-21 09:55:50|39903.1|39863.1|39893.1|39853.1|39903.1|39863.1|39893.1|39853.1|1
1621590960000|2021-05-21 09:56:00|||||||||2
1621590970000|2021-05-21 09:56:10|39889|39849|39889|39849|39889|39849|39889|39849|0
1621590980000|2021-05-21 09:56:20|39893.1|39853.1|39894|39854|39898.1|39858.1|39893.1|39853.1|6
1621590990000|2021-05-21 09:56:30|39898.1|39858.1|39889|39849|39898.1|39858.1|39889|39849|2
1621591000000|2021-05-21 09:56:40|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|2
1621591010000|2021-05-21 09:56:50|39892.3|39852.3|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|0
1621591020000|2021-05-21 09:57:00|39898.1|39858.1|39899|39859|39899|39859|39893.1|39853.1|9
1621591030000|2021-05-21 09:57:10|39898.1|39858.1|39899|39859|39899|39859|39893.1|39853.1|7
1621591040000|2021-05-21 09:57:20|39898.1|39858.1|39899|39859|39899|39859|39898.1|39858.1|0
1621591050000|2021-05-21 09:57:30|39898.1|39858.1|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|0
1621591060000|2021-05-21 09:57:40|39899|39859|39899|39859|39899|39859|39898.1|39858.1|0
1621591070000|2021-05-21 09:57:50|39898.1|39858.1|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591080000|2021-05-21 09:58:00|39902.3|39862.3|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|1
1621591090000|2021-05-21 09:58:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621591100000|2021-05-21 09:58:20|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|6
1621591110000|2021-05-21 09:58:30|||||||||11
1621591130000|2021-05-21 09:58:50|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591150000|2021-05-21 09:59:10|39899|39859|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|0
1621591170000|2021-05-21 09:59:30|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|20
1621591190000|2021-05-21 09:59:50|39898.1|39858.1|39903.1|39863.1|39903.1|39863.1|39898.1|39858.1|3
1621591200000|2021-05-21 10:00:00|39898.1|39858.1|39893.1|39853.1|39898.1|39858.1|39893.1|39853.1|1
1621591210000|2021-05-21 10:00:10|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|3
1621591220000|2021-05-21 10:00:20|||||||||1
1621591230000|2021-05-21 10:00:30|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621591250000|2021-05-21 10:00:50|39892.3|39852.3|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|1
1621591260000|2021-05-21 10:01:00|39897.3|39857.3|39898.1|39858.1|39898.1|39858.1|39897.3|39857.3|7
1621591270000|2021-05-21 10:01:10|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621591300000|2021-05-21 10:01:40|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39898.1|39858.1|4
1621591310000|2021-05-21 10:01:50|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591320000|2021-05-21 10:02:00|39893.1|39853.1|39898.1|39858.1|39898.1|39858.1|39892.3|39852.3|2
1621591340000|2021-05-21 10:02:20|39894|39854|39893.1|39853.1|39894|39854|39892.3|39852.3|9
1621591360000|2021-05-21 10:02:40|||||||||1
1621591370000|2021-05-21 10:02:50|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1621591380000|2021-05-21 10:03:00|39894|39854|39883.1|39843.1|39894|39854|39883.1|39843.1|2
1621591390000|2021-05-21 10:03:10|39889|39849|39889|39849|39893.1|39853.1|39889|39849|1
1621591420000|2021-05-21 10:03:40|39893.1|39853.1|39889|39849|39894|39854|39889|39849|0
1621591430000|2021-05-21 10:03:50|39894|39854|39899|39859|39899|39859|39894|39854|0
1621591440000|2021-05-21 10:04:00|39898.1|39858.1|39899|39859|39899|39859|39898.1|39858.1|0
1621591450000|2021-05-21 10:04:10|39903.1|39863.1|39898.1|39858.1|39903.1|39863.1|39898.1|39858.1|2
1621591460000|2021-05-21 10:04:20|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591470000|2021-05-21 10:04:30|39898.1|39858.1|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591480000|2021-05-21 10:04:40|39899|39859|39893.1|39853.1|39899|39859|39893.1|39853.1|0
1621591490000|2021-05-21 10:04:50|39894|39854|39889|39849|39894|39854|39884|39844|0
1621591500000|2021-05-21 10:05:00|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|0
1621591540000|2021-05-21 10:05:40|||||||||5
1621591550000|2021-05-21 10:05:50|39888.1|39848.1|39889|39849|39889|39849|39888.1|39848.1|2
1621591560000|2021-05-21 10:06:00|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|1
1621591580000|2021-05-21 10:06:20|39889|39849|39884|39844|39889|39849|39884|39844|0
1621591610000|2021-05-21 10:06:50|||||||||1
1621591630000|2021-05-21 10:07:10|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|9
1621591640000|2021-05-21 10:07:20|||||||||5
1621591660000|2021-05-21 10:07:40|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|5
1621591670000|2021-05-21 10:07:50|||||||||1
1621591690000|2021-05-21 10:08:10|39889|39849|39889|39849|39889|39849|39889|39849|0
1621591720000|2021-05-21 10:08:40|39894|39854|39889|39849|39894|39854|39889|39849|3
1621591730000|2021-05-21 10:08:50|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621591740000|2021-05-21 10:09:00|39894|39854|39899|39859|39899.8|39859.8|39894|39854|8
1621591750000|2021-05-21 10:09:10|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|0
1621591760000|2021-05-21 10:09:20|39904|39864|39899.8|39859.8|39904|39864|39899.8|39859.8|3
1621591770000|2021-05-21 10:09:30|39904|39864|39899.8|39859.8|39904.8|39864.8|39899.8|39859.8|11
1621591780000|2021-05-21 10:09:40|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591790000|2021-05-21 10:09:50|39894.8|39854.8|39899|39859|39899|39859|39894.8|39854.8|1
1621591800000|2021-05-21 10:10:00|39894|39854|39889.8|39849.8|39899|39859|39889.8|39849.8|3
1621591810000|2021-05-21 10:10:10|39894|39854|39894|39854|39894|39854|39894|39854|1
1621591830000|2021-05-21 10:10:30|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|0
1621591860000|2021-05-21 10:11:00|39894|39854|39889|39849|39894|39854|39884|39844|16
1621591870000|2021-05-21 10:11:10|39894|39854|39889.8|39849.8|39894|39854|39889.8|39849.8|4
1621591880000|2021-05-21 10:11:20|39898.1|39858.1|39894|39854|39899|39859|39894|39854|2
1621591910000|2021-05-21 10:11:50|39893.1|39853.1|39898.1|39858.1|39899|39859|39893.1|39853.1|4
1621591920000|2021-05-21 10:12:00|39899|39859|39899|39859|39899|39859|39899|39859|0
1621591930000|2021-05-21 10:12:10|39894|39854|39894|39854|39894|39854|39894|39854|5
1621591940000|2021-05-21 10:12:20|39899|39859|39898.1|39858.1|39899|39859|39898.1|39858.1|2
1621591950000|2021-05-21 10:12:30|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591960000|2021-05-21 10:12:40|39899|39859|39899|39859|39899|39859|39898.1|39858.1|1
1621591970000|2021-05-21 10:12:50|39894|39854|39898.1|39858.1|39898.1|39858.1|39894|39854|0
1621591980000|2021-05-21 10:13:00|39899|39859|39894|39854|39899|39859|39892.3|39852.3|1
1621592000000|2021-05-21 10:13:20|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|0
1621592010000|2021-05-21 10:13:30|39889|39849|39889|39849|39889|39849|39889|39849|3
1621592050000|2021-05-21 10:14:10|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|0
1621592070000|2021-05-21 10:14:30|39884.8|39844.8|39884|39844|39884.8|39844.8|39884|39844|22
1621592080000|2021-05-21 10:14:40|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|0
1621592090000|2021-05-21 10:14:50|39885.7|39845.7|39888.1|39848.1|39889.8|39849.8|39885.7|39845.7|2
1621592120000|2021-05-21 10:15:20|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|14
1621592150000|2021-05-21 10:15:50|39879|39839|39879|39839|39879|39839|39879|39839|3
1621592160000|2021-05-21 10:16:00|39874.8|39834.8|39879.8|39839.8|39884|39844|39874.8|39834.8|1
1621592170000|2021-05-21 10:16:10|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|0
1621592180000|2021-05-21 10:16:20|39879|39839|39879|39839|39879|39839|39879|39839|0
1621592220000|2021-05-21 10:17:00|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|0
1621592230000|2021-05-21 10:17:10|39879.8|39839.8|39884|39844|39884|39844|39879.8|39839.8|2
1621592250000|2021-05-21 10:17:30|39889|39849|39889|39849|39889|39849|39889|39849|8
1621592260000|2021-05-21 10:17:40|39888.1|39848.1|39889|39849|39889.8|39849.8|39888.1|39848.1|0
1621592270000|2021-05-21 10:17:50|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|0
1621592280000|2021-05-21 10:18:00|39889|39849|39894|39854|39894|39854|39889|39849|0
1621592290000|2021-05-21 10:18:10|39888.1|39848.1|39888.1|39848.1|39889|39849|39888.1|39848.1|2
1621592310000|2021-05-21 10:18:30|39884|39844|39883.1|39843.1|39888.1|39848.1|39883.1|39843.1|0
1621592320000|2021-05-21 10:18:40|39887.3|39847.3|39888.1|39848.1|39888.1|39848.1|39884|39844|0
1621592340000|2021-05-21 10:19:00|39883.1|39843.1|39888.1|39848.1|39888.1|39848.1|39883.1|39843.1|4
1621592350000|2021-05-21 10:19:10|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592380000|2021-05-21 10:19:40|39892.3|39852.3|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592430000|2021-05-21 10:20:30|39893.1|39853.1|39893.1|39853.1|39893.1|39853.1|39892.3|39852.3|1
1621592440000|2021-05-21 10:20:40|39892.3|39852.3|39888.1|39848.1|39892.3|39852.3|39888.1|39848.1|0
1621592510000|2021-05-21 10:21:50|||||||||4
1621592520000|2021-05-21 10:22:00|||||||||1
1621592530000|2021-05-21 10:22:10|39883.1|39843.1|39879|39839|39883.1|39843.1|39879|39839|6
1621592550000|2021-05-21 10:22:30|39879.8|39839.8|39884|39844|39884|39844|39879.8|39839.8|3
1621592560000|2021-05-21 10:22:40|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|0
1621592570000|2021-05-21 10:22:50|39884|39844|39888.1|39848.1|39888.1|39848.1|39884|39844|0
1621592580000|2021-05-21 10:23:00|39893.1|39853.1|39888.1|39848.1|39893.1|39853.1|39888.1|39848.1|0
1621592600000|2021-05-21 10:23:20|39894|39854|39894|39854|39894|39854|39894|39854|3
1621592610000|2021-05-21 10:23:30|39898.1|39858.1|39898.1|39858.1|39902.3|39862.3|39894|39854|3
1621592620000|2021-05-21 10:23:40|39902.3|39862.3|39894|39854|39903.1|39863.1|39894|39854|0
1621592630000|2021-05-21 10:23:50|39892.3|39852.3|39898.1|39858.1|39898.1|39858.1|39892.3|39852.3|1
1621592640000|2021-05-21 10:24:00|39902.3|39862.3|39899|39859|39902.3|39862.3|39898.1|39858.1|3
1621592650000|2021-05-21 10:24:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|0
1621592660000|2021-05-21 10:24:20|39912.3|39872.3|39912.3|39872.3|39912.3|39872.3|39912.3|39872.3|36
1621592670000|2021-05-21 10:24:30|39913.1|39873.1|39914|39874|39918.1|39878.1|39912.3|39872.3|8
1621592680000|2021-05-21 10:24:40|39913.1|39873.1|39923.1|39883.1|39923.1|39883.1|39913.1|39873.1|1
1621592690000|2021-05-21 10:24:50|39922.3|39882.3|39914|39874|39922.3|39882.3|39914|39874|1
1621592700000|2021-05-21 10:25:00|39921.4|39881.4|39922.3|39882.3|39922.3|39882.3|39921.4|39881.4|15
1621592720000|2021-05-21 10:25:20|||||||||13
1621592730000|2021-05-21 10:25:30|39923.1|39883.1|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|1
1621592740000|2021-05-21 10:25:40|39927.3|39887.3|39928.1|39888.1|39928.1|39888.1|39927.3|39887.3|0
1621592760000|2021-05-21 10:26:00|39924|39884|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|9
1621592770000|2021-05-21 10:26:10|39923.1|39883.1|39928.1|39888.1|39928.1|39888.1|39923.1|39883.1|5
1621592780000|2021-05-21 10:26:20|39932.3|39892.3|39923.1|39883.1|39932.3|39892.3|39923.1|39883.1|7
1621592790000|2021-05-21 10:26:30|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|1
1621592800000|2021-05-21 10:26:40|39926.4|39886.4|39922.3|39882.3|39926.4|39886.4|39922.3|39882.3|0
1621592810000|2021-05-21 10:26:50|39923.1|39883.1|39933.1|39893.1|39933.1|39893.1|39923.1|39883.1|2
1621592820000|2021-05-21 10:27:00|39928.1|39888.1|39927.3|39887.3|39928.1|39888.1|39922.3|39882.3|7
1621592830000|2021-05-21 10:27:10|39926.4|39886.4|39928.1|39888.1|39928.1|39888.1|39926.4|39886.4|11
1621592840000|2021-05-21 10:27:20|39927.3|39887.3|39928.1|39888.1|39928.1|39888.1|39927.3|39887.3|1
1621592870000|2021-05-21 10:27:50|39927.3|39887.3|39927.3|39887.3|39927.3|39887.3|39927.3|39887.3|0
1621592880000|2021-05-21 10:28:00|39928.1|39888.1|39928.1|39888.1|39932.3|39892.3|39927.3|39887.3|2
1621592890000|2021-05-21 10:28:10|39927.3|39887.3|39927.3|39887.3|39932.3|39892.3|39927.3|39887.3|5
1621592900000|2021-05-21 10:28:20|39923.1|39883.1|39923.1|39883.1|39928.1|39888.1|39923.1|39883.1|1
1621592910000|2021-05-21 10:28:30|||||||||5
1621592920000|2021-05-21 10:28:40|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|0
1621592940000|2021-05-21 10:29:00|39927.3|39887.3|39927.3|39887.3|39928.1|39888.1|39927.3|39887.3|2
1621592950000|2021-05-21 10:29:10|39926.4|39886.4|39927.3|39887.3|39927.3|39887.3|39926.4|39886.4|5
1621592960000|2021-05-21 10:29:20|39923.1|39883.1|39923.1|39883.1|39927.3|39887.3|39922.3|39882.3|0
1621592970000|2021-05-21 10:29:30|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|0
1621592990000|2021-05-21 10:29:50|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|1
1621593030000|2021-05-21 10:30:30|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|2
1621593040000|2021-05-21 10:30:40|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|0
1621593050000|2021-05-21 10:30:50|39923.1|39883.1|39927.3|39887.3|39927.3|39887.3|39923.1|39883.1|1
1621593060000|2021-05-21 10:31:00|39928.1|39888.1|39927.3|39887.3|39928.1|39888.1|39927.3|39887.3|0
1621593100000|2021-05-21 10:31:40|39923.1|39883.1|39923.1|39883.1|39923.1|39883.1|39923.1|39883.1|0
1621593110000|2021-05-21 10:31:50|||||||||1
1621593130000|2021-05-21 10:32:10|39921.4|39881.4|39921.4|39881.4|39921.4|39881.4|39921.4|39881.4|11
1621593140000|2021-05-21 10:32:20|39913.1|39873.1|39902.3|39862.3|39913.1|39873.1|39902.3|39862.3|34
1621593170000|2021-05-21 10:32:50|39901.4|39861.4|39903.1|39863.1|39903.1|39863.1|39901.4|39861.4|0
1621593180000|2021-05-21 10:33:00|39901.4|39861.4|39896.4|39856.4|39901.4|39861.4|39896.4|39856.4|1
1621593190000|2021-05-21 10:33:10|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|6
1621593200000|2021-05-21 10:33:20|||||||||8
1621593210000|2021-05-21 10:33:30|||||||||6
1621593220000|2021-05-21 10:33:40|||||||||2
1621593330000|2021-05-21 10:35:30|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|0
1621593360000|2021-05-21 10:36:00|39888.1|39848.1|39883.9|39843.9|39888.1|39848.1|39883.9|39843.9|3
1621593380000|2021-05-21 10:36:20|||||||||1
1621593410000|2021-05-21 10:36:50|39879.8|39839.8|39878.9|39838.9|39879.8|39839.8|39874.8|39834.8|4
1621593420000|2021-05-21 10:37:00|39883.1|39843.1|39878.9|39838.9|39883.1|39843.1|39878.9|39838.9|2
1621593430000|2021-05-21 10:37:10|39873.1|39833.1|39870.6|39830.6|39874.8|39834.8|39868.9|39828.9|12
1621593440000|2021-05-21 10:37:20|39873.1|39833.1|39869.8|39829.8|39873.9|39833.9|39869.8|39829.8|3
1621593450000|2021-05-21 10:37:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|0
1621593460000|2021-05-21 10:37:40|39873.1|39833.1|39864.8|39824.8|39873.1|39833.1|39864.8|39824.8|8
1621593470000|2021-05-21 10:37:50|||||||||5
1621593480000|2021-05-21 10:38:00|||||||||4
1621593500000|2021-05-21 10:38:20|||||||||5
1621593510000|2021-05-21 10:38:30|||||||||48
1621593540000|2021-05-21 10:39:00|||||||||2
1621593560000|2021-05-21 10:39:20|||||||||37
1621593600000|2021-05-21 10:40:00|||||||||6
1621593620000|2021-05-21 10:40:20|||||||||1
1621593630000|2021-05-21 10:40:30|||||||||1
1621593650000|2021-05-21 10:40:50|||||||||3
1621593660000|2021-05-21 10:41:00|||||||||1
1621593680000|2021-05-21 10:41:20|||||||||3
1621593690000|2021-05-21 10:41:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|1
1621593710000|2021-05-21 10:41:50|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593720000|2021-05-21 10:42:00|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|2
1621593730000|2021-05-21 10:42:10|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|7
1621593780000|2021-05-21 10:43:00|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593800000|2021-05-21 10:43:20|||||||||1
1621593810000|2021-05-21 10:43:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|2
1621593820000|2021-05-21 10:43:40|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621593830000|2021-05-21 10:43:50|39863.1|39823.1|39868.9|39828.9|39868.9|39828.9|39863.1|39823.1|5
1621593840000|2021-05-21 10:44:00|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|1
1621593860000|2021-05-21 10:44:20|39863.1|39823.1|39863.1|39823.1|39863.1|39823.1|39863.1|39823.1|0
1621593890000|2021-05-21 10:44:50|39868.9|39828.9|39863.1|39823.1|39868.9|39828.9|39863.1|39823.1|6
1621593900000|2021-05-21 10:45:00|39868.9|39828.9|39868.9|39828.9|39873.1|39833.1|39864.8|39824.8|7
1621593910000|2021-05-21 10:45:10|||||||||2
1621593920000|2021-05-21 10:45:20|||||||||11
1621593930000|2021-05-21 10:45:30|||||||||1
1621593940000|2021-05-21 10:45:40|||||||||2
1621593960000|2021-05-21 10:46:00|39873.1|39833.1|39864.8|39824.8|39873.1|39833.1|39864.8|39824.8|5
1621593980000|2021-05-21 10:46:20|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|3
1621594000000|2021-05-21 10:46:40|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|6
1621594020000|2021-05-21 10:47:00|39868.1|39828.1|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|2
1621594030000|2021-05-21 10:47:10|39863.9|39823.9|39864.8|39824.8|39864.8|39824.8|39863.9|39823.9|0
1621594050000|2021-05-21 10:47:30|||||||||3
1621594110000|2021-05-21 10:48:30|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|16
1621594120000|2021-05-21 10:48:40|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|2
1621594150000|2021-05-21 10:49:10|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|2
1621594180000|2021-05-21 10:49:40|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|0
1621594190000|2021-05-21 10:49:50|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594200000|2021-05-21 10:50:00|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621594210000|2021-05-21 10:50:10|||||||||1
1621594240000|2021-05-21 10:50:40|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|39868.9|39828.9|0
1621594250000|2021-05-21 10:50:50|39864.8|39824.8|39868.9|39828.9|39868.9|39828.9|39864.8|39824.8|1
1621594260000|2021-05-21 10:51:00|39873.1|39833.1|39868.9|39828.9|39873.9|39833.9|39868.9|39828.9|5
1621594270000|2021-05-21 10:51:10|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594280000|2021-05-21 10:51:20|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|9
1621594290000|2021-05-21 10:51:30|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621594390000|2021-05-21 10:53:10|39868.9|39828.9|39868.9|39828.9|39873.1|39833.1|39868.9|39828.9|28
1621594400000|2021-05-21 10:53:20|39869.8|39829.8|39868.9|39828.9|39869.8|39829.8|39868.9|39828.9|0
1621594450000|2021-05-21 10:54:10|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|39864.8|39824.8|0
1621594490000|2021-05-21 10:54:50|||||||||1
1621594500000|2021-05-21 10:55:00|39873.1|39833.1|39868.9|39828.9|39873.1|39833.1|39868.9|39828.9|8
1621594510000|2021-05-21 10:55:10|39883.9|39843.9|39883.9|39843.9|39883.9|39843.9|39883.9|39843.9|9
1621594540000|2021-05-21 10:55:40|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|16
1621594560000|2021-05-21 10:56:00|39898.9|39858.9|39903.9|39863.9|39903.9|39863.9|39898.1|39858.1|1
1621594580000|2021-05-21 10:56:20|39908.1|39868.1|39908.9|39868.9|39909.8|39869.8|39908.1|39868.1|6
1621594590000|2021-05-21 10:56:30|39908.1|39868.1|39908.9|39868.9|39913.9|39873.9|39908.1|39868.1|0
1621594610000|2021-05-21 10:56:50|39913.1|39873.1|39908.9|39868.9|39913.1|39873.1|39908.9|39868.9|0
1621594620000|2021-05-21 10:57:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39908.1|39868.1|0
1621594630000|2021-05-21 10:57:10|39908.9|39868.9|39913.9|39873.9|39913.9|39873.9|39908.9|39868.9|1
1621594640000|2021-05-21 10:57:20|39918.1|39878.1|39918.9|39878.9|39918.9|39878.9|39918.1|39878.1|0
1621594650000|2021-05-21 10:57:30|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|0
1621594660000|2021-05-21 10:57:40|39918.9|39878.9|39918.1|39878.1|39923.9|39883.9|39918.1|39878.1|8
1621594680000|2021-05-21 10:58:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|0
1621594690000|2021-05-21 10:58:10|39914.8|39874.8|39913.9|39873.9|39918.9|39878.9|39913.9|39873.9|3
1621594700000|2021-05-21 10:58:20|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|39918.1|39878.1|1
1621594790000|2021-05-21 10:59:50|39908.1|39868.1|39908.1|39868.1|39908.1|39868.1|39903.9|39863.9|11
1621594800000|2021-05-21 11:00:00|39912.2|39872.2|39908.1|39868.1|39913.9|39873.9|39908.1|39868.1|4
1621594810000|2021-05-21 11:00:10|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|2
1621594820000|2021-05-21 11:00:20|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|39903.1|39863.1|17
1621594830000|2021-05-21 11:00:30|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|5
1621594840000|2021-05-21 11:00:40|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|1
1621594860000|2021-05-21 11:01:00|39894.8|39854.8|39899.8|39859.8|39903.9|39863.9|39894.8|39854.8|2
1621594870000|2021-05-21 11:01:10|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|0
1621594890000|2021-05-21 11:01:30|39894.8|39854.8|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|1
1621594910000|2021-05-21 11:01:50|39903.9|39863.9|39899.8|39859.8|39903.9|39863.9|39899.8|39859.8|1
1621594930000|2021-05-21 11:02:10|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|0
1621594970000|2021-05-21 11:02:50|||||||||2
1621594980000|2021-05-21 11:03:00|39898.9|39858.9|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|4
1621594990000|2021-05-21 11:03:10|39903.9|39863.9|39899.8|39859.8|39903.9|39863.9|39899.8|39859.8|0
1621595000000|2021-05-21 11:03:20|39898.9|39858.9|39893.9|39853.9|39898.9|39858.9|39893.9|39853.9|2
1621595040000|2021-05-21 11:04:00|39898.9|39858.9|39898.1|39858.1|39898.9|39858.9|39898.1|39858.1|2
1621595050000|2021-05-21 11:04:10|39898.9|39858.9|39898.1|39858.1|39898.9|39858.9|39898.1|39858.1|5
1621595070000|2021-05-21 11:04:30|39893.9|39853.9|39893.1|39853.1|39893.9|39853.9|39893.1|39853.1|4
1621595080000|2021-05-21 11:04:40|||||||||1
1621595090000|2021-05-21 11:04:50|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|1
1621595110000|2021-05-21 11:05:10|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|1
1621595120000|2021-05-21 11:05:20|39895.6|39855.6|39894.8|39854.8|39903.9|39863.9|39894.8|39854.8|5
1621595130000|2021-05-21 11:05:30|39893.9|39853.9|39899.8|39859.8|39899.8|39859.8|39893.1|39853.1|10
1621595140000|2021-05-21 11:05:40|||||||||4
1621595150000|2021-05-21 11:05:50|39893.9|39853.9|39893.9|39853.9|39893.9|39853.9|39893.9|39853.9|0
1621595160000|2021-05-21 11:06:00|39898.9|39858.9|39889.8|39849.8|39899.8|39859.8|39889.8|39849.8|1
1621595170000|2021-05-21 11:06:10|39893.9|39853.9|39894.8|39854.8|39894.8|39854.8|39893.9|39853.9|0
1621595190000|2021-05-21 11:06:30|39893.9|39853.9|39894.8|39854.8|39894.8|39854.8|39893.9|39853.9|4
1621595200000|2021-05-21 11:06:40|39893.9|39853.9|39878.1|39838.1|39894.8|39854.8|39874.8|39834.8|12
1621595210000|2021-05-21 11:06:50|39873.9|39833.9|39878.1|39838.1|39878.1|39838.1|39873.9|39833.9|2
1621595220000|2021-05-21 11:07:00|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|4
1621595230000|2021-05-21 11:07:10|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|39878.1|39838.1|6
1621595260000|2021-05-21 11:07:40|39883.1|39843.1|39878.1|39838.1|39883.9|39843.9|39878.1|39838.1|0
1621595280000|2021-05-21 11:08:00|39868.9|39828.9|39873.9|39833.9|39873.9|39833.9|39868.9|39828.9|11
1621595290000|2021-05-21 11:08:10|39878.9|39838.9|39878.1|39838.1|39878.9|39838.9|39878.1|39838.1|1
1621595320000|2021-05-21 11:08:40|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|3
1621595330000|2021-05-21 11:08:50|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|1
1621595340000|2021-05-21 11:09:00|39869.8|39829.8|39869.8|39829.8|39873.9|39833.9|39869.8|39829.8|2
1621595350000|2021-05-21 11:09:10|39868.9|39828.9|39864.8|39824.8|39868.9|39828.9|39864.8|39824.8|0
1621595380000|2021-05-21 11:09:40|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|57
1621595390000|2021-05-21 11:09:50|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|1
1621595400000|2021-05-21 11:10:00|39848.1|39808.1|39853.9|39813.9|39853.9|39813.9|39848.1|39808.1|1
1621595410000|2021-05-21 11:10:10|||||||||11
1621595420000|2021-05-21 11:10:20|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|39848.1|39808.1|2
1621595440000|2021-05-21 11:10:40|39848.1|39808.1|39848.9|39808.9|39848.9|39808.9|39848.1|39808.1|0
1621595450000|2021-05-21 11:10:50|39849.8|39809.8|39848.9|39808.9|39849.8|39809.8|39848.9|39808.9|31
1621595460000|2021-05-21 11:11:00|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|4
1621595490000|2021-05-21 11:11:30|39859.8|39819.8|39858.9|39818.9|39859.8|39819.8|39858.1|39818.1|1
1621595500000|2021-05-21 11:11:40|39858.1|39818.1|39858.1|39818.1|39863.9|39823.9|39858.1|39818.1|5
1621595520000|2021-05-21 11:12:00|39853.9|39813.9|39853.9|39813.9|39863.1|39823.1|39853.9|39813.9|12
1621595530000|2021-05-21 11:12:10|39858.9|39818.9|39858.1|39818.1|39858.9|39818.9|39853.9|39813.9|4
1621595560000|2021-05-21 11:12:40|39858.9|39818.9|39858.1|39818.1|39858.9|39818.9|39853.9|39813.9|0
1621595570000|2021-05-21 11:12:50|39858.9|39818.9|39853.9|39813.9|39863.9|39823.9|39853.9|39813.9|0
1621595580000|2021-05-21 11:13:00|39862.2|39822.2|39858.9|39818.9|39862.2|39822.2|39858.1|39818.1|1
1621595590000|2021-05-21 11:13:10|39863.1|39823.1|39854.8|39814.8|39863.1|39823.1|39854.8|39814.8|2
1621595600000|2021-05-21 11:13:20|39853.9|39813.9|39849.8|39809.8|39853.9|39813.9|39848.9|39808.9|1
1621595610000|2021-05-21 11:13:30|39843.9|39803.9|39853.9|39813.9|39853.9|39813.9|39843.9|39803.9|4
1621595620000|2021-05-21 11:13:40|39849.8|39809.8|39849.8|39809.8|39853.9|39813.9|39849.8|39809.8|0
1621595630000|2021-05-21 11:13:50|39853.9|39813.9|39848.9|39808.9|39853.9|39813.9|39848.9|39808.9|0
1621595640000|2021-05-21 11:14:00|39848.1|39808.1|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|1
1621595650000|2021-05-21 11:14:10|39848.1|39808.1|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|1
1621595660000|2021-05-21 11:14:20|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|0
1621595670000|2021-05-21 11:14:30|39848.9|39808.9|39843.1|39803.1|39848.9|39808.9|39843.1|39803.1|0
1621595680000|2021-05-21 11:14:40|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|2
1621595690000|2021-05-21 11:14:50|39853.9|39813.9|39849.8|39809.8|39859.8|39819.8|39849.8|39809.8|4
1621595710000|2021-05-21 11:15:10|39853.9|39813.9|39849.8|39809.8|39853.9|39813.9|39849.8|39809.8|2
1621595760000|2021-05-21 11:16:00|39853.9|39813.9|39858.9|39818.9|39859.8|39819.8|39853.9|39813.9|3
1621595770000|2021-05-21 11:16:10|39853.9|39813.9|39853.1|39813.1|39853.9|39813.9|39853.1|39813.1|0
1621595780000|2021-05-21 11:16:20|39857.2|39817.2|39863.1|39823.1|39863.1|39823.1|39857.2|39817.2|1
1621595790000|2021-05-21 11:16:30|39858.9|39818.9|39872.2|39832.2|39873.1|39833.1|39858.9|39818.9|15
1621595810000|2021-05-21 11:16:50|||||||||3
1621595820000|2021-05-21 11:17:00|||||||||2
1621595840000|2021-05-21 11:17:20|39873.1|39833.1|39873.1|39833.1|39873.1|39833.1|39873.1|39833.1|0
1621595850000|2021-05-21 11:17:30|39862.2|39822.2|39863.1|39823.1|39863.1|39823.1|39862.2|39822.2|9
1621595860000|2021-05-21 11:17:40|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|0
1621595900000|2021-05-21 11:18:20|39863.1|39823.1|39862.2|39822.2|39863.1|39823.1|39862.2|39822.2|0
1621595920000|2021-05-21 11:18:40|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|9
1621595930000|2021-05-21 11:18:50|39863.1|39823.1|39868.1|39828.1|39868.1|39828.1|39863.1|39823.1|1
1621595940000|2021-05-21 11:19:00|||||||||1
1621595950000|2021-05-21 11:19:10|39867.2|39827.2|39863.1|39823.1|39868.1|39828.1|39863.1|39823.1|1
1621595960000|2021-05-21 11:19:20|39863.9|39823.9|39863.1|39823.1|39863.9|39823.9|39863.1|39823.1|1
1621595970000|2021-05-21 11:19:30|39867.2|39827.2|39868.1|39828.1|39868.1|39828.1|39867.2|39827.2|1
1621595980000|2021-05-21 11:19:40|39867.2|39827.2|39862.2|39822.2|39872.2|39832.2|39862.2|39822.2|2
1621595990000|2021-05-21 11:19:50|39867.2|39827.2|39878.1|39838.1|39883.9|39843.9|39867.2|39827.2|4
1621596000000|2021-05-21 11:20:00|39873.9|39833.9|39868.1|39828.1|39873.9|39833.9|39868.1|39828.1|5
1621596010000|2021-05-21 11:20:10|39863.1|39823.1|39858.9|39818.9|39863.1|39823.1|39853.9|39813.9|4
1621596040000|2021-05-21 11:20:40|39863.1|39823.1|39858.9|39818.9|39863.1|39823.1|39858.9|39818.9|1
1621596060000|2021-05-21 11:21:00|39858|39818|39848.9|39808.9|39858|39818|39848|39808|3
1621596080000|2021-05-21 11:21:20|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|39843.9|39803.9|0
1621596090000|2021-05-21 11:21:30|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|1
1621596100000|2021-05-21 11:21:40|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|0
1621596110000|2021-05-21 11:21:50|39871.3|39831.3|39868.9|39828.9|39871.3|39831.3|39863|39823|33
1621596120000|2021-05-21 11:22:00|39873|39833|39878|39838|39878|39838|39873|39833|5
1621596130000|2021-05-21 11:22:10|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|39873.9|39833.9|0
1621596140000|2021-05-21 11:22:20|39878.9|39838.9|39878|39838|39878.9|39838.9|39878|39838|2
1621596150000|2021-05-21 11:22:30|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|0
1621596160000|2021-05-21 11:22:40|39878|39838|39878|39838|39878|39838|39878|39838|0
1621596180000|2021-05-21 11:23:00|39878.9|39838.9|39878|39838|39878.9|39838.9|39878|39838|1
1621596190000|2021-05-21 11:23:10|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596200000|2021-05-21 11:23:20|39878|39838|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596210000|2021-05-21 11:23:30|39883|39843|39878|39838|39883|39843|39873.9|39833.9|0
1621596240000|2021-05-21 11:24:00|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596250000|2021-05-21 11:24:10|39879.8|39839.8|39878.9|39838.9|39879.8|39839.8|39877.2|39837.2|0
1621596260000|2021-05-21 11:24:20|39878|39838|39878.9|39838.9|39878.9|39838.9|39878|39838|0
1621596270000|2021-05-21 11:24:30|39883|39843|39883|39843|39883|39843|39883|39843|5
1621596280000|2021-05-21 11:24:40|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596300000|2021-05-21 11:25:00|39883|39843|39878|39838|39883.9|39843.9|39878|39838|1
1621596330000|2021-05-21 11:25:30|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|39878.9|39838.9|2
1621596340000|2021-05-21 11:25:40|39883|39843|39883|39843|39883|39843|39883|39843|9
1621596350000|2021-05-21 11:25:50|39883.9|39843.9|39888.9|39848.9|39893.9|39853.9|39883.9|39843.9|2
1621596360000|2021-05-21 11:26:00|39888|39848|39888|39848|39893|39853|39888|39848|0
1621596370000|2021-05-21 11:26:10|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|0
1621596390000|2021-05-21 11:26:30|39884.8|39844.8|39888|39848|39888|39848|39884.8|39844.8|1
1621596410000|2021-05-21 11:26:50|39883.9|39843.9|39883|39843|39883.9|39843.9|39883|39843|0
1621596420000|2021-05-21 11:27:00|39888|39848|39888|39848|39888|39848|39888|39848|0
1621596440000|2021-05-21 11:27:20|39888.9|39848.9|39883|39843|39888.9|39848.9|39883|39843|0
1621596460000|2021-05-21 11:27:40|39888|39848|39888|39848|39888|39848|39888|39848|0
1621596470000|2021-05-21 11:27:50|39888.9|39848.9|39888.9|39848.9|39893|39853|39888.9|39848.9|0
1621596480000|2021-05-21 11:28:00|39893|39853|39893|39853|39893|39853|39888|39848|2
1621596490000|2021-05-21 11:28:10|39888.9|39848.9|39887.2|39847.2|39888.9|39848.9|39887.2|39847.2|0
1621596500000|2021-05-21 11:28:20|39888|39848|39898.9|39858.9|39898.9|39858.9|39888|39848|1
1621596510000|2021-05-21 11:28:30|39898|39858|39897.2|39857.2|39898|39858|39893|39853|0
1621596520000|2021-05-21 11:28:40|39898.9|39858.9|39903|39863|39903|39863|39897.2|39857.2|0
1621596530000|2021-05-21 11:28:50|39908|39868|39912.2|39872.2|39912.2|39872.2|39908|39868|147
1621596540000|2021-05-21 11:29:00|39908|39868|39903|39863|39908|39868|39903|39863|2
1621596550000|2021-05-21 11:29:10|39912.2|39872.2|39901.3|39861.3|39912.2|39872.2|39901.3|39861.3|2
1621596560000|2021-05-21 11:29:20|39902.2|39862.2|39898|39858|39902.2|39862.2|39898|39858|1
1621596570000|2021-05-21 11:29:30|39897.2|39857.2|39892.2|39852.2|39897.2|39857.2|39892.2|39852.2|0
1621596580000|2021-05-21 11:29:40|39888|39848|39892.2|39852.2|39892.2|39852.2|39888|39848|0
1621596590000|2021-05-21 11:29:50|39888|39848|39892.2|39852.2|39892.2|39852.2|39888|39848|0
1621596600000|2021-05-21 11:30:00|39888|39848|39888|39848|39888|39848|39888|39848|1
1621596610000|2021-05-21 11:30:10|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|39892.2|39852.2|1
1621596630000|2021-05-21 11:30:30|39893|39853|39908|39868|39908.9|39868.9|39893|39853|14
1621596640000|2021-05-21 11:30:40|39908.9|39868.9|39908|39868|39908.9|39868.9|39908|39868|0
1621596650000|2021-05-21 11:30:50|39908.9|39868.9|39913|39873|39913|39873|39908.9|39868.9|0
1621596660000|2021-05-21 11:31:00|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39908.9|39868.9|5
1621596680000|2021-05-21 11:31:20|39913|39873|39908.9|39868.9|39913|39873|39908.9|39868.9|0
1621596710000|2021-05-21 11:31:50|39913|39873|39908.9|39868.9|39913|39873|39908.9|39868.9|0
1621596720000|2021-05-21 11:32:00|39913|39873|39913|39873|39913|39873|39913|39873|0
1621596730000|2021-05-21 11:32:10|39908.9|39868.9|39923.9|39883.9|39923.9|39883.9|39908.9|39868.9|4
1621596740000|2021-05-21 11:32:20|39928|39888|39928.9|39888.9|39933.9|39893.9|39928|39888|1
1621596750000|2021-05-21 11:32:30|39929.7|39889.7|39928.9|39888.9|39932.2|39892.2|39928|39888|0
1621596760000|2021-05-21 11:32:40|39923.9|39883.9|39918.9|39878.9|39923.9|39883.9|39918.9|39878.9|0
1621596770000|2021-05-21 11:32:50|39919.7|39879.7|39919.7|39879.7|39919.7|39879.7|39918.9|39878.9|0
1621596780000|2021-05-21 11:33:00|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|0
1621596800000|2021-05-21 11:33:20|39919.7|39879.7|39919.7|39879.7|39923.9|39883.9|39919.7|39879.7|1
1621596830000|2021-05-21 11:33:50|||||||||1
1621596840000|2021-05-21 11:34:00|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|39919.7|39879.7|0
1621596860000|2021-05-21 11:34:20|39919.7|39879.7|39933|39893|39933|39893|39919.7|39879.7|22
1621596870000|2021-05-21 11:34:30|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|0
1621596880000|2021-05-21 11:34:40|39933|39893|39928.9|39888.9|39933|39893|39928.9|39888.9|0
1621596890000|2021-05-21 11:34:50|39923.9|39883.9|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|1
1621596900000|2021-05-21 11:35:00|39918|39878|39917.2|39877.2|39922.2|39882.2|39917.2|39877.2|2
1621596910000|2021-05-21 11:35:10|39918|39878|39918|39878|39918|39878|39918|39878|0
1621596920000|2021-05-21 11:35:20|39917.2|39877.2|39913|39873|39926.3|39886.3|39913|39873|0
1621596940000|2021-05-21 11:35:40|39913.9|39873.9|39926.3|39886.3|39927.2|39887.2|39913.9|39873.9|6
1621596960000|2021-05-21 11:36:00|39928.9|39888.9|39918|39878|39928.9|39888.9|39918|39878|3
1621596970000|2021-05-21 11:36:10|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|0
1621596990000|2021-05-21 11:36:30|39918|39878|39922.2|39882.2|39922.2|39882.2|39918|39878|0
1621597000000|2021-05-21 11:36:40|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1621597010000|2021-05-21 11:36:50|39922.2|39882.2|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|1
1621597020000|2021-05-21 11:37:00|39922.2|39882.2|39917.2|39877.2|39922.2|39882.2|39917.2|39877.2|2
1621597030000|2021-05-21 11:37:10|39921.3|39881.3|39922.2|39882.2|39922.2|39882.2|39921.3|39881.3|0
1621597040000|2021-05-21 11:37:20|39926.3|39886.3|39922.2|39882.2|39931.3|39891.3|39922.2|39882.2|1
1621597060000|2021-05-21 11:37:40|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1621597070000|2021-05-21 11:37:50|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|0
1621597080000|2021-05-21 11:38:00|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|1
1621597090000|2021-05-21 11:38:10|39931.3|39891.3|39927.2|39887.2|39931.3|39891.3|39927.2|39887.2|0
1621597100000|2021-05-21 11:38:20|39922.2|39882.2|39926.3|39886.3|39926.3|39886.3|39922.2|39882.2|0
1621597150000|2021-05-21 11:39:10|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|2
1621597160000|2021-05-21 11:39:20|39931.3|39891.3|39927.2|39887.2|39931.3|39891.3|39927.2|39887.2|0
1621597170000|2021-05-21 11:39:30|39923|39883|39927.2|39887.2|39927.2|39887.2|39923|39883|1
1621597180000|2021-05-21 11:39:40|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|0
1621597190000|2021-05-21 11:39:50|39927.2|39887.2|39931.3|39891.3|39931.3|39891.3|39926.3|39886.3|1
1621597200000|2021-05-21 11:40:00|39937.2|39897.2|39932.2|39892.2|39938|39898|39932.2|39892.2|2
1621597210000|2021-05-21 11:40:10|39927.2|39887.2|39928|39888|39928|39888|39927.2|39887.2|0
1621597230000|2021-05-21 11:40:30|39932.2|39892.2|39937.2|39897.2|39942.2|39902.2|39932.2|39892.2|9
1621597240000|2021-05-21 11:40:40|39936.3|39896.3|39936.3|39896.3|39937.2|39897.2|39936.3|39896.3|1
1621597250000|2021-05-21 11:40:50|39943|39903|39932.2|39892.2|39943|39903|39932.2|39892.2|1
1621597260000|2021-05-21 11:41:00|39927.2|39887.2|39918|39878|39927.2|39887.2|39918|39878|2
1621597280000|2021-05-21 11:41:20|||||||||1
1621597290000|2021-05-21 11:41:30|39923|39883|39927.2|39887.2|39927.2|39887.2|39923|39883|1
1621597300000|2021-05-21 11:41:40|39923|39883|39923|39883|39923|39883|39923|39883|0
1621597310000|2021-05-21 11:41:50|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|1
1621597320000|2021-05-21 11:42:00|39923|39883|39916.3|39876.3|39923|39883|39916.3|39876.3|3
1621597330000|2021-05-21 11:42:10|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|0
1621597340000|2021-05-21 11:42:20|39908|39868|39908|39868|39908|39868|39908|39868|0
1621597370000|2021-05-21 11:42:50|39912.2|39872.2|39907.2|39867.2|39913|39873|39907.2|39867.2|0
1621597380000|2021-05-21 11:43:00|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|1
1621597410000|2021-05-21 11:43:30|39925.5|39885.5|39927.2|39887.2|39927.2|39887.2|39923|39883|16
1621597420000|2021-05-21 11:43:40|39931.3|39891.3|39923|39883|39931.3|39891.3|39923|39883|1
1621597430000|2021-05-21 11:43:50|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|39917.2|39877.2|1
1621597440000|2021-05-21 11:44:00|39913|39873|39917.2|39877.2|39917.2|39877.2|39913|39873|0
1621597450000|2021-05-21 11:44:10|39923|39883|39923|39883|39923|39883|39923|39883|0
1621597460000|2021-05-21 11:44:20|39927.2|39887.2|39918|39878|39927.2|39887.2|39918|39878|1
1621597500000|2021-05-21 11:45:00|39918.9|39878.9|39918|39878|39923|39883|39918|39878|0
1621597510000|2021-05-21 11:45:10|39913.9|39873.9|39917.2|39877.2|39917.2|39877.2|39913.9|39873.9|1
1621597520000|2021-05-21 11:45:20|39913|39873|39913|39873|39913|39873|39913|39873|0
1621597600000|2021-05-21 11:46:40|39908|39868|39908|39868|39908|39868|39908|39868|1
1621597620000|2021-05-21 11:47:00|39903.9|39863.9|39903|39863|39903.9|39863.9|39903|39863|0
1621597650000|2021-05-21 11:47:30|39898|39858|39903|39863|39903|39863|39898|39858|11
1621597660000|2021-05-21 11:47:40|39902.2|39862.2|39897.2|39857.2|39902.2|39862.2|39897.2|39857.2|12
1621597670000|2021-05-21 11:47:50|39903|39863|39898.9|39858.9|39903|39863|39897.2|39857.2|1
1621597680000|2021-05-21 11:48:00|39898|39858|39903|39863|39903|39863|39898|39858|0
1621597690000|2021-05-21 11:48:10|39902.2|39862.2|39903|39863|39903|39863|39902.2|39862.2|0
1621597710000|2021-05-21 11:48:30|39902.2|39862.2|39902.2|39862.2|39902.2|39862.2|39902.2|39862.2|0
1621597760000|2021-05-21 11:49:20|||||||||1
1621597770000|2021-05-21 11:49:30|39897.2|39857.2|39897.2|39857.2|39897.2|39857.2|39897.2|39857.2|1
1621597780000|2021-05-21 11:49:40|39893|39853|39888.9|39848.9|39893|39853|39888.9|39848.9|1
1621597790000|2021-05-21 11:49:50|39893|39853|39903|39863|39903|39863|39893|39853|2
1621597810000|2021-05-21 11:50:10|39907.2|39867.2|39907.2|39867.2|39907.2|39867.2|39907.2|39867.2|6
1621597850000|2021-05-21 11:50:50|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39907.2|39867.2|0
1621597860000|2021-05-21 11:51:00|39903|39863|39907.2|39867.2|39907.2|39867.2|39903|39863|0
1621597880000|2021-05-21 11:51:20|39903|39863|39897.2|39857.2|39903|39863|39897.2|39857.2|0
1621597890000|2021-05-21 11:51:30|39893|39853|39897.2|39857.2|39897.2|39857.2|39893|39853|0
1621597900000|2021-05-21 11:51:40|39902.2|39862.2|39897.2|39857.2|39902.2|39862.2|39897.2|39857.2|0
1621597910000|2021-05-21 11:51:50|39898|39858|39897.2|39857.2|39898|39858|39893|39853|0
1621597920000|2021-05-21 11:52:00|39901.3|39861.3|39897.2|39857.2|39901.3|39861.3|39893|39853|1
1621597940000|2021-05-21 11:52:20|39901.3|39861.3|39902.2|39862.2|39902.2|39862.2|39901.3|39861.3|0
1621597960000|2021-05-21 11:52:40|39903|39863|39903|39863|39903|39863|39903|39863|0
1621597970000|2021-05-21 11:52:50|39907.2|39867.2|39913|39873|39913|39873|39907.2|39867.2|3
1621598010000|2021-05-21 11:53:30|39917.2|39877.2|39923|39883|39923|39883|39917.2|39877.2|1
1621598040000|2021-05-21 11:54:00|39928|39888|39927.2|39887.2|39932.2|39892.2|39927.2|39887.2|3
1621598050000|2021-05-21 11:54:10|39926.3|39886.3|39927.2|39887.2|39927.2|39887.2|39926.3|39886.3|0
1621598060000|2021-05-21 11:54:20|39922.2|39882.2|39921.3|39881.3|39922.2|39882.2|39921.3|39881.3|0
1621598070000|2021-05-21 11:54:30|39916.3|39876.3|39908|39868|39916.3|39876.3|39907.2|39867.2|2
1621598080000|2021-05-21 11:54:40|39907.2|39867.2|39901.3|39861.3|39912.2|39872.2|39901.3|39861.3|4
1621598090000|2021-05-21 11:54:50|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|2
1621598100000|2021-05-21 11:55:00|39901.3|39861.3|39896.3|39856.3|39904.6|39864.6|39896.3|39856.3|8
1621598110000|2021-05-21 11:55:10|39892.2|39852.2|39896.3|39856.3|39896.3|39856.3|39892.2|39852.2|9
1621598130000|2021-05-21 11:55:30|||||||||3
1621598140000|2021-05-21 11:55:40|||||||||1
1621598150000|2021-05-21 11:55:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|2
1621598160000|2021-05-21 11:56:00|39896.3|39856.3|39891.3|39851.3|39896.3|39856.3|39891.3|39851.3|0
1621598210000|2021-05-21 11:56:50|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|2
1621598240000|2021-05-21 11:57:20|39890.4|39850.4|39895.4|39855.4|39895.4|39855.4|39890.4|39850.4|0
1621598260000|2021-05-21 11:57:40|39891.3|39851.3|39895.4|39855.4|39895.4|39855.4|39891.3|39851.3|0
1621598310000|2021-05-21 11:58:30|39899.6|39859.6|39899.6|39859.6|39899.6|39859.6|39899.6|39859.6|1
1621598320000|2021-05-21 11:58:40|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39890.4|39850.4|3
1621598340000|2021-05-21 11:59:00|39891.3|39851.3|39890.4|39850.4|39891.3|39851.3|39890.4|39850.4|0
1621598370000|2021-05-21 11:59:30|39881.3|39841.3|39885.4|39845.4|39885.4|39845.4|39881.3|39841.3|16
1621598380000|2021-05-21 11:59:40|39889.6|39849.6|39889.6|39849.6|39889.6|39849.6|39889.6|39849.6|0
1621598390000|2021-05-21 11:59:50|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|0
1621598400000|2021-05-21 12:00:00|39881.3|39841.3|39865.4|39825.4|39881.3|39841.3|39861.3|39821.3|2
1621598410000|2021-05-21 12:00:10|39870.4|39830.4|39866.3|39826.3|39870.4|39830.4|39866.3|39826.3|0
1621598420000|2021-05-21 12:00:20|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|0
1621598430000|2021-05-21 12:00:30|39870.4|39830.4|39865.4|39825.4|39870.4|39830.4|39864.6|39824.6|4
1621598440000|2021-05-21 12:00:40|39866.3|39826.3|39865.4|39825.4|39866.3|39826.3|39865.4|39825.4|0
1621598450000|2021-05-21 12:00:50|39861.3|39821.3|39865.4|39825.4|39865.4|39825.4|39860.4|39820.4|1
1621598460000|2021-05-21 12:01:00|39860.4|39820.4|39855.4|39815.4|39860.4|39820.4|39855.4|39815.4|2
1621598470000|2021-05-21 12:01:10|39850.4|39810.4|39846.3|39806.3|39850.4|39810.4|39846.3|39806.3|3
1621598480000|2021-05-21 12:01:20|39840.4|39800.4|39846.3|39806.3|39846.3|39806.3|39840.4|39800.4|5
1621598490000|2021-05-21 12:01:30|39845.4|39805.4|39846.3|39806.3|39850.4|39810.4|39845.4|39805.4|2
1621598500000|2021-05-21 12:01:40|39845.4|39805.4|39841.3|39801.3|39845.4|39805.4|39841.3|39801.3|0
1621598520000|2021-05-21 12:02:00|39846.3|39806.3|39851.3|39811.3|39851.3|39811.3|39846.3|39806.3|3
1621598530000|2021-05-21 12:02:10|39850.4|39810.4|39860.4|39820.4|39860.4|39820.4|39850.4|39810.4|1
1621598560000|2021-05-21 12:02:40|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|0
1621598570000|2021-05-21 12:02:50|39860.4|39820.4|39866.3|39826.3|39866.3|39826.3|39856.3|39816.3|1
1621598580000|2021-05-21 12:03:00|39870.4|39830.4|39866.3|39826.3|39870.4|39830.4|39866.3|39826.3|1
1621598590000|2021-05-21 12:03:10|39870.4|39830.4|39857.1|39817.1|39870.4|39830.4|39857.1|39817.1|23
1621598600000|2021-05-21 12:03:20|39853|39813|39857.1|39817.1|39862.1|39822.1|39852.1|39812.1|1
1621598610000|2021-05-21 12:03:30|39856.3|39816.3|39857.1|39817.1|39857.1|39817.1|39856.3|39816.3|0
1621598620000|2021-05-21 12:03:40|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|0
1621598630000|2021-05-21 12:03:50|39866.3|39826.3|39866.3|39826.3|39871.3|39831.3|39866.3|39826.3|2
1621598640000|2021-05-21 12:04:00|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1621598650000|2021-05-21 12:04:10|39863|39823|39862.1|39822.1|39863|39823|39862.1|39822.1|2
1621598670000|2021-05-21 12:04:30|39853|39813|39866.3|39826.3|39866.3|39826.3|39853|39813|6
1621598690000|2021-05-21 12:04:50|39862.1|39822.1|39853|39813|39862.1|39822.1|39852.1|39812.1|31
1621598700000|2021-05-21 12:05:00|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|14
1621598710000|2021-05-21 12:05:10|39858|39818|39853|39813|39858|39818|39853|39813|0
1621598730000|2021-05-21 12:05:30|39858|39818|39858|39818|39858|39818|39858|39818|6
1621598740000|2021-05-21 12:05:40|39853.9|39813.9|39853|39813|39853.9|39813.9|39853|39813|0
1621598750000|2021-05-21 12:05:50|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|1
1621598760000|2021-05-21 12:06:00|39846.3|39806.3|39852.1|39812.1|39852.1|39812.1|39841.3|39801.3|25
1621598770000|2021-05-21 12:06:10|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|3
1621598780000|2021-05-21 12:06:20|39843|39803|39842.1|39802.1|39847.1|39807.1|39842.1|39802.1|5
1621598790000|2021-05-21 12:06:30|39840.4|39800.4|39841.3|39801.3|39841.3|39801.3|39832.1|39792.1|20
1621598810000|2021-05-21 12:06:50|39836.3|39796.3|39832.1|39792.1|39836.3|39796.3|39832.1|39792.1|6
1621598820000|2021-05-21 12:07:00|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|9
1621598830000|2021-05-21 12:07:10|39842.1|39802.1|39851.3|39811.3|39851.3|39811.3|39842.1|39802.1|5
1621598840000|2021-05-21 12:07:20|39856.3|39816.3|39842.1|39802.1|39856.3|39816.3|39842.1|39802.1|1
1621598870000|2021-05-21 12:07:50|39856.3|39816.3|39852.1|39812.1|39856.3|39816.3|39852.1|39812.1|1
1621598880000|2021-05-21 12:08:00|39860.4|39820.4|39856.3|39816.3|39860.4|39820.4|39851.3|39811.3|8
1621598890000|2021-05-21 12:08:10|39852.1|39812.1|39852.1|39812.1|39856.3|39816.3|39852.1|39812.1|3
1621598900000|2021-05-21 12:08:20|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|39856.3|39816.3|0
1621598920000|2021-05-21 12:08:40|39862.1|39822.1|39866.3|39826.3|39866.3|39826.3|39862.1|39822.1|5
1621598940000|2021-05-21 12:09:00|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39871.3|39831.3|2
1621598950000|2021-05-21 12:09:10|39876.3|39836.3|39872.1|39832.1|39876.3|39836.3|39872.1|39832.1|6
1621598960000|2021-05-21 12:09:20|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39866.3|39826.3|5
1621598970000|2021-05-21 12:09:30|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|1
1621598990000|2021-05-21 12:09:50|||||||||7
1621599000000|2021-05-21 12:10:00|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|2
1621599010000|2021-05-21 12:10:10|39871.3|39831.3|39872.1|39832.1|39872.1|39832.1|39871.3|39831.3|1
1621599030000|2021-05-21 12:10:30|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|2
1621599040000|2021-05-21 12:10:40|39870.4|39830.4|39871.3|39831.3|39876.3|39836.3|39870.4|39830.4|6
1621599060000|2021-05-21 12:11:00|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|39876.3|39836.3|3
1621599070000|2021-05-21 12:11:10|39877.1|39837.1|39871.3|39831.3|39877.1|39837.1|39871.3|39831.3|0
1621599080000|2021-05-21 12:11:20|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|39869.6|39829.6|13
1621599090000|2021-05-21 12:11:30|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|4
1621599100000|2021-05-21 12:11:40|39861.3|39821.3|39856.3|39816.3|39861.3|39821.3|39856.3|39816.3|2
1621599110000|2021-05-21 12:11:50|39861.3|39821.3|39857.1|39817.1|39861.3|39821.3|39857.1|39817.1|0
1621599120000|2021-05-21 12:12:00|39861.3|39821.3|39856.3|39816.3|39861.3|39821.3|39856.3|39816.3|5
1621599130000|2021-05-21 12:12:10|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|39852.1|39812.1|8
1621599140000|2021-05-21 12:12:20|39862.1|39822.1|39856.3|39816.3|39862.1|39822.1|39856.3|39816.3|0
1621599150000|2021-05-21 12:12:30|39857.1|39817.1|39861.3|39821.3|39861.3|39821.3|39857.1|39817.1|0
1621599160000|2021-05-21 12:12:40|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1621599170000|2021-05-21 12:12:50|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|3
1621599180000|2021-05-21 12:13:00|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39852.1|39812.1|2
1621599210000|2021-05-21 12:13:30|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599240000|2021-05-21 12:14:00|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599260000|2021-05-21 12:14:20|39861.3|39821.3|39862.1|39822.1|39862.1|39822.1|39861.3|39821.3|0
1621599270000|2021-05-21 12:14:30|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|5
1621599300000|2021-05-21 12:15:00|39861.3|39821.3|39861.3|39821.3|39867.1|39827.1|39861.3|39821.3|2
1621599310000|2021-05-21 12:15:10|||||||||1
1621599320000|2021-05-21 12:15:20|39865.4|39825.4|39867.1|39827.1|39867.1|39827.1|39865.4|39825.4|0
1621599360000|2021-05-21 12:16:00|39863|39823|39861.3|39821.3|39863|39823|39861.3|39821.3|1
1621599370000|2021-05-21 12:16:10|||||||||1
1621599380000|2021-05-21 12:16:20|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|2
1621599390000|2021-05-21 12:16:30|39862.1|39822.1|39867.1|39827.1|39867.1|39827.1|39857.1|39817.1|0
1621599400000|2021-05-21 12:16:40|39863|39823|39858|39818|39863|39823|39858|39818|1
1621599410000|2021-05-21 12:16:50|39857.1|39817.1|39856.3|39816.3|39857.1|39817.1|39856.3|39816.3|0
1621599420000|2021-05-21 12:17:00|39851.3|39811.3|39851.3|39811.3|39852.1|39812.1|39851.3|39811.3|0
1621599430000|2021-05-21 12:17:10|39852.1|39812.1|39856.3|39816.3|39856.3|39816.3|39852.1|39812.1|3
1621599450000|2021-05-21 12:17:30|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|0
1621599460000|2021-05-21 12:17:40|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39851.3|39811.3|0
1621599470000|2021-05-21 12:17:50|39862.1|39822.1|39852.1|39812.1|39862.1|39822.1|39852.1|39812.1|1
1621599490000|2021-05-21 12:18:10|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|8
1621599500000|2021-05-21 12:18:20|39842.1|39802.1|39856.3|39816.3|39856.3|39816.3|39842.1|39802.1|3
1621599510000|2021-05-21 12:18:30|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|0
1621599530000|2021-05-21 12:18:50|39861.3|39821.3|39857.1|39817.1|39861.3|39821.3|39857.1|39817.1|1
1621599540000|2021-05-21 12:19:00|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|2
1621599560000|2021-05-21 12:19:20|39862.1|39822.1|39857.1|39817.1|39862.1|39822.1|39857.1|39817.1|2
1621599580000|2021-05-21 12:19:40|39861.3|39821.3|39861.3|39821.3|39862.1|39822.1|39861.3|39821.3|0
1621599590000|2021-05-21 12:19:50|39862.1|39822.1|39851.3|39811.3|39862.1|39822.1|39851.3|39811.3|1
1621599600000|2021-05-21 12:20:00|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|1
1621599610000|2021-05-21 12:20:10|39851.3|39811.3|39857.1|39817.1|39861.3|39821.3|39851.3|39811.3|2
1621599640000|2021-05-21 12:20:40|39852.1|39812.1|39857.1|39817.1|39857.1|39817.1|39852.1|39812.1|0
1621599650000|2021-05-21 12:20:50|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1621599660000|2021-05-21 12:21:00|39861.3|39821.3|39851.3|39811.3|39861.3|39821.3|39847.1|39807.1|1
1621599670000|2021-05-21 12:21:10|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|1
1621599680000|2021-05-21 12:21:20|39841.3|39801.3|39847.1|39807.1|39847.1|39807.1|39841.3|39801.3|0
1621599690000|2021-05-21 12:21:30|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|0
1621599700000|2021-05-21 12:21:40|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|39847.1|39807.1|0
1621599720000|2021-05-21 12:22:00|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|5
1621599730000|2021-05-21 12:22:10|39841.3|39801.3|39837.1|39797.1|39841.3|39801.3|39837.1|39797.1|1
1621599750000|2021-05-21 12:22:30|39836.3|39796.3|39831.3|39791.3|39837.1|39797.1|39831.3|39791.3|6
1621599760000|2021-05-21 12:22:40|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|0
1621599770000|2021-05-21 12:22:50|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|0
1621599780000|2021-05-21 12:23:00|39837.1|39797.1|39841.3|39801.3|39841.3|39801.3|39836.3|39796.3|2
1621599790000|2021-05-21 12:23:10|39847.1|39807.1|39841.3|39801.3|39847.1|39807.1|39841.3|39801.3|0
1621599800000|2021-05-21 12:23:20|||||||||1
1621599810000|2021-05-21 12:23:30|39840.4|39800.4|39842.1|39802.1|39842.1|39802.1|39840.4|39800.4|2
1621599820000|2021-05-21 12:23:40|39841.3|39801.3|39846.3|39806.3|39846.3|39806.3|39841.3|39801.3|1
1621599830000|2021-05-21 12:23:50|39841.3|39801.3|39841.3|39801.3|39847.1|39807.1|39841.3|39801.3|0
1621599840000|2021-05-21 12:24:00|39842.1|39802.1|39841.3|39801.3|39842.1|39802.1|39841.3|39801.3|0
1621599860000|2021-05-21 12:24:20|39851.3|39811.3|39851.3|39811.3|39851.3|39811.3|39847.1|39807.1|1
1621599870000|2021-05-21 12:24:30|39847.1|39807.1|39842.1|39802.1|39847.1|39807.1|39841.3|39801.3|6
1621599880000|2021-05-21 12:24:40|39846.3|39806.3|39836.3|39796.3|39847.1|39807.1|39832.1|39792.1|8
1621599890000|2021-05-21 12:24:50|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|1
1621599900000|2021-05-21 12:25:00|39836.3|39796.3|39837.1|39797.1|39841.3|39801.3|39836.3|39796.3|6
1621599910000|2021-05-21 12:25:10|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|4
1621599920000|2021-05-21 12:25:20|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39836.3|39796.3|0
1621599930000|2021-05-21 12:25:30|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1621599940000|2021-05-21 12:25:40|39837.1|39797.1|39836.3|39796.3|39837.1|39797.1|39835.4|39795.4|3
1621599950000|2021-05-21 12:25:50|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39836.3|39796.3|0
1621599960000|2021-05-21 12:26:00|39836.3|39796.3|39837.1|39797.1|39842.1|39802.1|39836.3|39796.3|0
1621599970000|2021-05-21 12:26:10|39841.3|39801.3|39832.1|39792.1|39841.3|39801.3|39832.1|39792.1|10
1621599980000|2021-05-21 12:26:20|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|39831.3|39791.3|0
1621600000000|2021-05-21 12:26:40|39826.3|39786.3|39822.1|39782.1|39827.1|39787.1|39822.1|39782.1|4
1621600010000|2021-05-21 12:26:50|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1621600020000|2021-05-21 12:27:00|39811.3|39771.3|39797.1|39757.1|39812.1|39772.1|39791.3|39751.3|24
1621600030000|2021-05-21 12:27:10|39801.3|39761.3|39802.1|39762.1|39811.3|39771.3|39801.3|39761.3|14
1621600040000|2021-05-21 12:27:20|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|39801.3|39761.3|0
1621600050000|2021-05-21 12:27:30|39800.4|39760.4|39791.3|39751.3|39800.4|39760.4|39791.3|39751.3|11
1621600060000|2021-05-21 12:27:40|39782.1|39742.1|39781.3|39741.3|39782.1|39742.1|39780.4|39740.4|24
1621600070000|2021-05-21 12:27:50|||||||||6
1621600080000|2021-05-21 12:28:00|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|8
1621600090000|2021-05-21 12:28:10|39789.5|39749.5|39795.4|39755.4|39795.4|39755.4|39789.5|39749.5|2
1621600100000|2021-05-21 12:28:20|39799.5|39759.5|39800.4|39760.4|39800.4|39760.4|39790.4|39750.4|1
1621600110000|2021-05-21 12:28:30|39796.3|39756.3|39795.4|39755.4|39796.3|39756.3|39791.3|39751.3|1
1621600120000|2021-05-21 12:28:40|39796.3|39756.3|39800.4|39760.4|39800.4|39760.4|39795.4|39755.4|1
1621600130000|2021-05-21 12:28:50|39796.3|39756.3|39795.4|39755.4|39796.3|39756.3|39791.3|39751.3|7
1621600140000|2021-05-21 12:29:00|39796.3|39756.3|39795.4|39755.4|39805.4|39765.4|39795.4|39755.4|1
1621600150000|2021-05-21 12:29:10|39790.4|39750.4|39795.4|39755.4|39795.4|39755.4|39790.4|39750.4|3
1621600180000|2021-05-21 12:29:40|39791.3|39751.3|39790.4|39750.4|39795.4|39755.4|39790.4|39750.4|0
1621600190000|2021-05-21 12:29:50|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|2
1621600200000|2021-05-21 12:30:00|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|2
1621600210000|2021-05-21 12:30:10|39789.5|39749.5|39785.4|39745.4|39790.4|39750.4|39779.5|39739.5|7
1621600220000|2021-05-21 12:30:20|||||||||1
1621600230000|2021-05-21 12:30:30|39780.4|39740.4|39785.4|39745.4|39785.4|39745.4|39780.4|39740.4|1
1621600240000|2021-05-21 12:30:40|||||||||4
1621600250000|2021-05-21 12:30:50|39780.4|39740.4|39789.5|39749.5|39789.5|39749.5|39780.4|39740.4|1
1621600260000|2021-05-21 12:31:00|39790.4|39750.4|39785.4|39745.4|39790.4|39750.4|39784.5|39744.5|5
1621600270000|2021-05-21 12:31:10|||||||||1
1621600280000|2021-05-21 12:31:20|39780.4|39740.4|39785.4|39745.4|39785.4|39745.4|39780.4|39740.4|6
1621600290000|2021-05-21 12:31:30|39789.5|39749.5|39784.5|39744.5|39789.5|39749.5|39784.5|39744.5|2
1621600300000|2021-05-21 12:31:40|||||||||1
1621600310000|2021-05-21 12:31:50|39785.4|39745.4|39784.5|39744.5|39785.4|39745.4|39784.5|39744.5|0
1621600330000|2021-05-21 12:32:10|39780.4|39740.4|39784.5|39744.5|39789.5|39749.5|39780.4|39740.4|0
1621600340000|2021-05-21 12:32:20|39789.5|39749.5|39780.4|39740.4|39789.5|39749.5|39780.4|39740.4|3
1621600350000|2021-05-21 12:32:30|39789.5|39749.5|39785.4|39745.4|39789.5|39749.5|39785.4|39745.4|46
1621600360000|2021-05-21 12:32:40|39789.5|39749.5|39789.5|39749.5|39789.5|39749.5|39785.4|39745.4|0
1621600370000|2021-05-21 12:32:50|39785.4|39745.4|39789.5|39749.5|39789.5|39749.5|39779.5|39739.5|3
1621600380000|2021-05-21 12:33:00|39785.4|39745.4|39784.5|39744.5|39785.4|39745.4|39784.5|39744.5|1
1621600410000|2021-05-21 12:33:30|39779.5|39739.5|39789.5|39749.5|39789.5|39749.5|39779.5|39739.5|0
1621600420000|2021-05-21 12:33:40|39799.5|39759.5|39797.8|39757.8|39799.5|39759.5|39797.8|39757.8|1
1621600430000|2021-05-21 12:33:50|39793.7|39753.7|39792.8|39752.8|39793.7|39753.7|39788.7|39748.7|1
1621600440000|2021-05-21 12:34:00|39788.7|39748.7|39793.7|39753.7|39795.4|39755.4|39788.7|39748.7|1
1621600450000|2021-05-21 12:34:10|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1621600460000|2021-05-21 12:34:20|39789.5|39749.5|39799.5|39759.5|39799.5|39759.5|39789.5|39749.5|1
1621600470000|2021-05-21 12:34:30|39800.4|39760.4|39809.5|39769.5|39814.5|39774.5|39800.4|39760.4|3
1621600480000|2021-05-21 12:34:40|39814.5|39774.5|39813.7|39773.7|39819.5|39779.5|39809.5|39769.5|1
1621600490000|2021-05-21 12:34:50|39819.5|39779.5|39805.4|39765.4|39819.5|39779.5|39800.4|39760.4|14
1621600500000|2021-05-21 12:35:00|39818.7|39778.7|39844.5|39804.5|39844.5|39804.5|39818.7|39778.7|6
1621600510000|2021-05-21 12:35:10|39849.5|39809.5|39845.4|39805.4|39849.5|39809.5|39839.5|39799.5|1
1621600520000|2021-05-21 12:35:20|39849.5|39809.5|39844.5|39804.5|39849.5|39809.5|39844.5|39804.5|0
1621600530000|2021-05-21 12:35:30|39845.4|39805.4|39854.5|39814.5|39854.5|39814.5|39845.4|39805.4|6
1621600540000|2021-05-21 12:35:40|39850.4|39810.4|39839.5|39799.5|39850.4|39810.4|39839.5|39799.5|2
1621600550000|2021-05-21 12:35:50|39835.4|39795.4|39839.5|39799.5|39844.5|39804.5|39832.1|39792.1|18
1621600560000|2021-05-21 12:36:00|39835.4|39795.4|39848.7|39808.7|39848.7|39808.7|39835.4|39795.4|6
1621600570000|2021-05-21 12:36:10|39852.8|39812.8|39847.8|39807.8|39852.8|39812.8|39842.8|39802.8|0
1621600580000|2021-05-21 12:36:20|39853.7|39813.7|39868.7|39828.7|39873.7|39833.7|39853.7|39813.7|6
1621600600000|2021-05-21 12:36:40|39873.7|39833.7|39873.7|39833.7|39873.7|39833.7|39868.7|39828.7|10
1621600610000|2021-05-21 12:36:50|39868.7|39828.7|39872.8|39832.8|39873.7|39833.7|39868.7|39828.7|0
1621600620000|2021-05-21 12:37:00|39877.8|39837.8|39897.8|39857.8|39897.8|39857.8|39877.8|39837.8|2
1621600640000|2021-05-21 12:37:20|39898.7|39858.7|39897.8|39857.8|39898.7|39858.7|39897.8|39857.8|2
1621600650000|2021-05-21 12:37:30|39883.7|39843.7|39884.5|39844.5|39884.5|39844.5|39883.7|39843.7|15
1621600660000|2021-05-21 12:37:40|39883.7|39843.7|39879.5|39839.5|39884.5|39844.5|39879.5|39839.5|5
1621600670000|2021-05-21 12:37:50|||||||||1
1621600680000|2021-05-21 12:38:00|||||||||1
1621600700000|2021-05-21 12:38:20|39878.7|39838.7|39869.5|39829.5|39878.7|39838.7|39869.5|39829.5|2
1621600710000|2021-05-21 12:38:30|39878.7|39838.7|39912.8|39872.8|39918.7|39878.7|39878.7|39838.7|7
1621600720000|2021-05-21 12:38:40|39917.8|39877.8|39897.8|39857.8|39921.9|39881.9|39897.8|39857.8|7
1621600730000|2021-05-21 12:38:50|39893.7|39853.7|39894.5|39854.5|39898.7|39858.7|39893.7|39853.7|0
1621600740000|2021-05-21 12:39:00|39898.7|39858.7|39898.7|39858.7|39898.7|39858.7|39894.5|39854.5|0
1621600750000|2021-05-21 12:39:10|39888.7|39848.7|39903.7|39863.7|39903.7|39863.7|39888.7|39848.7|7
1621600760000|2021-05-21 12:39:20|39912.8|39872.8|39908.7|39868.7|39913.7|39873.7|39908.7|39868.7|2
1621600770000|2021-05-21 12:39:30|39903.7|39863.7|39898.7|39858.7|39907.8|39867.8|39898.7|39858.7|2
1621600780000|2021-05-21 12:39:40|||||||||1
1621600790000|2021-05-21 12:39:50|39888.7|39848.7|39917.8|39877.8|39917.8|39877.8|39888.7|39848.7|15
1621600800000|2021-05-21 12:40:00|39926.1|39886.1|39927.8|39887.8|39927.8|39887.8|39917.8|39877.8|2
1621600810000|2021-05-21 12:40:10|39933.7|39893.7|39927.8|39887.8|39936.9|39896.9|39927.8|39887.8|2
1621600820000|2021-05-21 12:40:20|39931.9|39891.9|39962.8|39922.8|39967.8|39927.8|39931.9|39891.9|0
1621600830000|2021-05-21 12:40:30|39963.7|39923.7|39962.8|39922.8|39963.7|39923.7|39957.8|39917.8|5
1621600840000|2021-05-21 12:40:40|||||||||3
1621600850000|2021-05-21 12:40:50|39971.9|39931.9|39939.5|39899.5|39976.9|39936.9|39939.5|39899.5|7
1621600860000|2021-05-21 12:41:00|39938.7|39898.7|39949.5|39909.5|39953.7|39913.7|39938.7|39898.7|8
1621600870000|2021-05-21 12:41:10|39953.7|39913.7|39953.7|39913.7|39953.7|39913.7|39953.7|39913.7|1
1621600880000|2021-05-21 12:41:20|39957.8|39917.8|39949.5|39909.5|39958.7|39918.7|39949.5|39909.5|3
1621600890000|2021-05-21 12:41:30|39953.7|39913.7|39935.4|39895.4|39953.7|39913.7|39935.4|39895.4|12
1621600900000|2021-05-21 12:41:40|39934.5|39894.5|39934.5|39894.5|39939.5|39899.5|39934.5|39894.5|0
1621600910000|2021-05-21 12:41:50|39935.4|39895.4|39943.7|39903.7|39949.5|39909.5|39935.4|39895.4|3
1621600920000|2021-05-21 12:42:00|39939.5|39899.5|39938.7|39898.7|39939.5|39899.5|39934.5|39894.5|0
1621600930000|2021-05-21 12:42:10|39939.5|39899.5|39948.7|39908.7|39948.7|39908.7|39934.5|39894.5|9
1621600940000|2021-05-21 12:42:20|39952.8|39912.8|39953.7|39913.7|39953.7|39913.7|39952.8|39912.8|19
1621600950000|2021-05-21 12:42:30|39957.8|39917.8|39986.1|39946.1|39992.8|39952.8|39957.8|39917.8|9
1621600960000|2021-05-21 12:42:40|39976.9|39936.9|39973.7|39933.7|39987.8|39947.8|39973.7|39933.7|15
1621600970000|2021-05-21 12:42:50|39982.8|39942.8|39963.7|39923.7|39991.9|39951.9|39963.7|39923.7|9
1621600980000|2021-05-21 12:43:00|39964.5|39924.5|39959.5|39919.5|39972.8|39932.8|39959.5|39919.5|3
1621601000000|2021-05-21 12:43:20|39963.7|39923.7|39958.7|39918.7|39963.7|39923.7|39958.7|39918.7|1
1621601010000|2021-05-21 12:43:30|39953.7|39913.7|39937.8|39897.8|39953.7|39913.7|39937.8|39897.8|1
1621601020000|2021-05-21 12:43:40|39933.7|39893.7|39933.7|39893.7|39933.7|39893.7|39933.7|39893.7|0
1621601030000|2021-05-21 12:43:50|39928.7|39888.7|39958.7|39918.7|39962.8|39922.8|39928.7|39888.7|2
1621601040000|2021-05-21 12:44:00|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|39952.8|39912.8|0
1621601050000|2021-05-21 12:44:10|39956.9|39916.9|39991.1|39951.1|39991.1|39951.1|39956.9|39916.9|4
1621601060000|2021-05-21 12:44:20|39995.2|39955.2|40016.9|39976.9|40021.1|39981.1|39995.2|39955.2|2
1621601070000|2021-05-21 12:44:30|40016.1|39976.1|40012.8|39972.8|40016.1|39976.1|40011.9|39971.9|0
1621601080000|2021-05-21 12:44:40|40016.9|39976.9|40001.9|39961.9|40016.9|39976.9|40001.9|39961.9|0
1621603800000|2021-05-21 13:30:00|39979.3|39939.3|39931.9|39891.9|40000.1|39960.1|39897.7|39857.7|224
1621603810000|2021-05-21 13:30:10|39921.9|39881.9|39991|39951|40001|39961|39906.9|39866.9|36
1621603820000|2021-05-21 13:30:20|39991.9|39951.9|39979.3|39939.3|40014.3|39974.3|39971|39931|71
1621603830000|2021-05-21 13:30:30|39970.1|39930.1|39936|39896|39970.1|39930.1|39936|39896|7
1621603840000|2021-05-21 13:30:40|39944.3|39904.3|40005.1|39965.1|40024.3|39984.3|39940.1|39900.1|28
1621603850000|2021-05-21 13:30:50|40000.1|39960.1|39990.1|39950.1|40010.1|39970.1|39985.1|39945.1|8
1621603860000|2021-05-21 13:31:00|39980.1|39940.1|39916|39876|39980.1|39940.1|39916|39876|16
1621603870000|2021-05-21 13:31:10|39930.1|39890.1|39956|39916|39976|39936|39930.1|39890.1|20
1621603880000|2021-05-21 13:31:20|39951|39911|39931|39891|39951|39911|39926|39886|33
1621603890000|2021-05-21 13:31:30|39926|39886|39940.1|39900.1|39940.1|39900.1|39916|39876|28
1621603900000|2021-05-21 13:31:40|39944.3|39904.3|39882.7|39842.7|39944.3|39904.3|39882.7|39842.7|29
1621603910000|2021-05-21 13:31:50|39881.9|39841.9|39925.1|39885.1|39925.1|39885.1|39866.9|39826.9|38
1621603920000|2021-05-21 13:32:00|39926|39886|39930.1|39890.1|39935.1|39895.1|39906|39866|18
1621603930000|2021-05-21 13:32:10|39931|39891|39925.1|39885.1|39975.1|39935.1|39925.1|39885.1|18
1621603940000|2021-05-21 13:32:20|39921|39881|39960.1|39920.1|39965.1|39925.1|39916.9|39876.9|29
1621603950000|2021-05-21 13:32:30|39961|39921|40009.3|39969.3|40009.3|39969.3|39961|39921|22
1621603960000|2021-05-21 13:32:40|40014.3|39974.3|40025.1|39985.1|40035.1|39995.1|40014.3|39974.3|27
1621603970000|2021-05-21 13:32:50|40029.3|39989.3|40020.1|39980.1|40035.1|39995.1|40020.1|39980.1|10
1621603980000|2021-05-21 13:33:00|40010.1|39970.1|39970.1|39930.1|40010.1|39970.1|39960.1|39920.1|34
1621603990000|2021-05-21 13:33:10|39975.1|39935.1|40005.1|39965.1|40015.1|39975.1|39975.1|39935.1|34
1621604000000|2021-05-21 13:33:20|39995.1|39955.1|40000.1|39960.1|40005.1|39965.1|39990.1|39950.1|17
1621604010000|2021-05-21 13:33:30|40005.1|39965.1|39996|39956|40005.1|39965.1|39990.1|39950.1|17
1621604020000|2021-05-21 13:33:40|39995.1|39955.1|39989.3|39949.3|39996|39956|39981|39941|21
1621604030000|2021-05-21 13:33:50|39990.1|39950.1|39990.1|39950.1|39996|39956|39990.1|39950.1|6
1621604040000|2021-05-21 13:34:00|39994.3|39954.3|39990.1|39950.1|39996|39956|39990.1|39950.1|16
1621604050000|2021-05-21 13:34:10|39991|39951|39986.9|39946.9|39996|39956|39976.9|39936.9|19
1621604060000|2021-05-21 13:34:20|39995.1|39955.1|40030.1|39990.1|40030.1|39990.1|39995.1|39955.1|18
1621604070000|2021-05-21 13:34:30|40031|39991|40026.9|39986.9|40035.1|39995.1|40026.9|39986.9|11
1621604080000|2021-05-21 13:34:40|40031|39991|40056|40016|40056|40016|40026.9|39986.9|10
1621604090000|2021-05-21 13:34:50|40055.1|40015.1|40026.9|39986.9|40055.1|40015.1|40026.9|39986.9|7
1621604100000|2021-05-21 13:35:00|40028.6|39988.6|40050.1|40010.1|40064.3|40024.3|40028.6|39988.6|59
1621604110000|2021-05-21 13:35:10|40049.3|40009.3|40065.1|40025.1|40065.1|40025.1|40045.1|40005.1|10
1621604120000|2021-05-21 13:35:20|40060.1|40020.1|40046|40006|40065.1|40025.1|40046|40006|21
1621604130000|2021-05-21 13:35:30|40051|40011|40076|40036|40085.1|40045.1|40045.1|40005.1|42
1621604140000|2021-05-21 13:35:40|40081|40041|40084.3|40044.3|40086|40046|40076|40036|11
1621604150000|2021-05-21 13:35:50|40085.1|40045.1|40095.1|40055.1|40101.7|40061.7|40084.3|40044.3|56
1621604160000|2021-05-21 13:36:00|40099.3|40059.3|40134.3|40094.3|40134.3|40094.3|40099.3|40059.3|37
1621604170000|2021-05-21 13:36:10|40154.3|40114.3|40169.3|40129.3|40175.1|40135.1|40145.1|40105.1|51
1621604180000|2021-05-21 13:36:20|40165.1|40125.1|40149.3|40109.3|40165.1|40125.1|40145.1|40105.1|3
1621604190000|2021-05-21 13:36:30|40145.1|40105.1|40177.5|40137.5|40178.4|40138.4|40145.1|40105.1|23
1621604200000|2021-05-21 13:36:40|40182.5|40142.5|40179.3|40139.3|40208.4|40168.4|40179.3|40139.3|24
1621604210000|2021-05-21 13:36:50|40183.4|40143.4|40208.4|40168.4|40213.4|40173.4|40183.4|40143.4|16
1621604220000|2021-05-21 13:37:00|40213.4|40173.4|40286.7|40246.7|40291.7|40251.7|40207.5|40167.5|31
1621604230000|2021-05-21 13:37:10|40290.8|40250.8|40266.7|40226.7|40291.7|40251.7|40261.7|40221.7|38
1621604240000|2021-05-21 13:37:20|40270.8|40230.8|40243.4|40203.4|40275.8|40235.8|40233.4|40193.4|29
1621604250000|2021-05-21 13:37:30|40238.4|40198.4|40243.4|40203.4|40263.4|40223.4|40235.1|40195.1|17
1621604260000|2021-05-21 13:37:40|40247.5|40207.5|40293.4|40253.4|40293.4|40253.4|40243.4|40203.4|17
1621604270000|2021-05-21 13:37:50|40288.4|40248.4|40306.7|40266.7|40311.7|40271.7|40287.5|40247.5|19
1621604280000|2021-05-21 13:38:00|40310.8|40270.8|40296.7|40256.7|40310.8|40270.8|40277.5|40237.5|67
1621604290000|2021-05-21 13:38:10|40301.7|40261.7|40340.8|40300.8|40340.8|40300.8|40297.5|40257.5|29
1621604300000|2021-05-21 13:38:20|40331.7|40291.7|40321.7|40281.7|40360.8|40320.8|40321.7|40281.7|84
1621604310000|2021-05-21 13:38:30|40325.8|40285.8|40337.5|40297.5|40340.8|40300.8|40302.5|40262.5|37
1621604320000|2021-05-21 13:38:40|40346.7|40306.7|40365.8|40325.8|40370.8|40330.8|40332.5|40292.5|13
1621604330000|2021-05-21 13:38:50|40352.5|40312.5|40317.5|40277.5|40376.7|40336.7|40317.5|40277.5|98
1621604340000|2021-05-21 13:39:00|40309.2|40269.2|40336.7|40296.7|40376.7|40336.7|40304.2|40264.2|39
1621604350000|2021-05-21 13:39:10|40332.5|40292.5|40325.8|40285.8|40336.7|40296.7|40317.5|40277.5|17
1621604360000|2021-05-21 13:39:20|40329.9|40289.9|40316.7|40276.7|40331.7|40291.7|40312.5|40272.5|23
1621604370000|2021-05-21 13:39:30|40312.5|40272.5|40311.7|40271.7|40321.7|40281.7|40311.7|40271.7|11
1621604380000|2021-05-21 13:39:40|40310.8|40270.8|40331.7|40291.7|40336.7|40296.7|40310.8|40270.8|12
1621604390000|2021-05-21 13:39:50|40332.5|40292.5|40326.7|40286.7|40342.5|40302.5|40321.7|40281.7|8
1621604400000|2021-05-21 13:40:00|40330.8|40290.8|40321.7|40281.7|40330.8|40290.8|40312.5|40272.5|23
1621604410000|2021-05-21 13:40:10|40317.5|40277.5|40309.2|40269.2|40326.7|40286.7|40302.5|40262.5|23
1621604420000|2021-05-21 13:40:20|40313.4|40273.4|40283.4|40243.4|40313.4|40273.4|40283.4|40243.4|13
1621604430000|2021-05-21 13:40:30|40287.5|40247.5|40269.2|40229.2|40287.5|40247.5|40264.2|40224.2|11
1621604440000|2021-05-21 13:40:40|40268.4|40228.4|40233.4|40193.4|40282.5|40242.5|40233.4|40193.4|21
1621604450000|2021-05-21 13:40:50|40238.4|40198.4|40237.5|40197.5|40243.4|40203.4|40233.4|40193.4|10
1621604460000|2021-05-21 13:41:00|40242.5|40202.5|40257.5|40217.5|40257.5|40217.5|40242.5|40202.5|15
1621604470000|2021-05-21 13:41:10|40262.5|40222.5|40277.5|40237.5|40291.7|40251.7|40262.5|40222.5|33
1621604480000|2021-05-21 13:41:20|40282.5|40242.5|40253.4|40213.4|40282.5|40242.5|40253.4|40213.4|13
1621604490000|2021-05-21 13:41:30|40252.5|40212.5|40258.4|40218.4|40259.2|40219.2|40247.5|40207.5|10
1621604500000|2021-05-21 13:41:40|40253.4|40213.4|40257.5|40217.5|40263.4|40223.4|40253.4|40213.4|6
1621604510000|2021-05-21 13:41:50|40253.4|40213.4|40247.5|40207.5|40257.5|40217.5|40243.4|40203.4|6
1621604520000|2021-05-21 13:42:00|40248.4|40208.4|40278.4|40238.4|40283.4|40243.4|40247.5|40207.5|8
1621604530000|2021-05-21 13:42:10|40283.4|40243.4|40303.4|40263.4|40304.2|40264.2|40278.4|40238.4|65
1621604540000|2021-05-21 13:42:20|40312.5|40272.5|40331.6|40291.6|40335.8|40295.8|40304.2|40264.2|12
1621604550000|2021-05-21 13:42:30|40327.5|40287.5|40297.5|40257.5|40331.6|40291.6|40297.5|40257.5|42
1621604560000|2021-05-21 13:42:40|40301.6|40261.6|40271.6|40231.6|40301.6|40261.6|40271.6|40231.6|29
1621604570000|2021-05-21 13:42:50|40275.8|40235.8|40270.8|40230.8|40275.8|40235.8|40234.2|40194.2|54
1621604580000|2021-05-21 13:43:00|40271.6|40231.6|40286.6|40246.6|40300.8|40260.8|40271.6|40231.6|19
1621604590000|2021-05-21 13:43:10|40281.6|40241.6|40285.8|40245.8|40287.5|40247.5|40281.6|40241.6|5
1621604600000|2021-05-21 13:43:20|40290.8|40250.8|40285.8|40245.8|40290.8|40250.8|40280.8|40240.8|25
1621604610000|2021-05-21 13:43:30|40289.9|40249.9|40281.6|40241.6|40301.6|40261.6|40276.6|40236.6|20
1621604620000|2021-05-21 13:43:40|40277.5|40237.5|40251.6|40211.6|40277.5|40237.5|40247.5|40207.5|4
1621604630000|2021-05-21 13:43:50|40247.5|40207.5|40251.6|40211.6|40251.6|40211.6|40242.5|40202.5|6
1621604640000|2021-05-21 13:44:00|40255.8|40215.8|40285.8|40245.8|40291.6|40251.6|40255.8|40215.8|34
1621604650000|2021-05-21 13:44:10|40281.6|40241.6|40280.8|40240.8|40281.6|40241.6|40266.6|40226.6|3
1621604660000|2021-05-21 13:44:20|40284.9|40244.9|40265.8|40225.8|40284.9|40244.9|40265.8|40225.8|9
1621604670000|2021-05-21 13:44:30|||||||||5
1621604680000|2021-05-21 13:44:40|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|0
1621604690000|2021-05-21 13:44:50|40269|40229|40280.8|40240.8|40284.9|40244.9|40264.9|40224.9|10
1621604700000|2021-05-21 13:45:00|40275.8|40235.8|40274.9|40234.9|40284.9|40244.9|40270.8|40230.8|16
1621604710000|2021-05-21 13:45:10|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|1
1621604720000|2021-05-21 13:45:20|40279.9|40239.9|40261.6|40221.6|40279.9|40239.9|40260.8|40220.8|6
1621604730000|2021-05-21 13:45:30|40255.8|40215.8|40251.6|40211.6|40255.8|40215.8|40247.5|40207.5|4
1621604740000|2021-05-21 13:45:40|40255.8|40215.8|40207.5|40167.5|40255.8|40215.8|40207.5|40167.5|21
1621604750000|2021-05-21 13:45:50|40202.5|40162.5|40178.4|40138.4|40202.5|40162.5|40173.4|40133.4|77
1621604760000|2021-05-21 13:46:00|40182.5|40142.5|40175.1|40135.1|40197.5|40157.5|40174.2|40134.2|74
1621604770000|2021-05-21 13:46:10|40184.2|40144.2|40173.4|40133.4|40189.2|40149.2|40173.4|40133.4|20
1621604780000|2021-05-21 13:46:20|40169.2|40129.2|40149.2|40109.2|40169.2|40129.2|40135.1|40095.1|12
1621604790000|2021-05-21 13:46:30|40145.1|40105.1|40139.2|40099.2|40145.1|40105.1|40139.2|40099.2|2
1621604800000|2021-05-21 13:46:40|40135.1|40095.1|40129.2|40089.2|40140.1|40100.1|40125.1|40085.1|22
1621604810000|2021-05-21 13:46:50|40130.1|40090.1|40129.2|40089.2|40130.1|40090.1|40125.1|40085.1|2
1621604820000|2021-05-21 13:47:00|40125.1|40085.1|40147.5|40107.5|40153.4|40113.4|40125.1|40085.1|21
1621604830000|2021-05-21 13:47:10|40143.4|40103.4|40153.4|40113.4|40157.5|40117.5|40143.4|40103.4|8
1621604840000|2021-05-21 13:47:20|40149.2|40109.2|40149.2|40109.2|40153.4|40113.4|40149.2|40109.2|7
1621604850000|2021-05-21 13:47:30|40144.2|40104.2|40149.2|40109.2|40153.4|40113.4|40144.2|40104.2|2
1621604860000|2021-05-21 13:47:40|40153.4|40113.4|40113.4|40073.4|40153.4|40113.4|40113.4|40073.4|15
1621604870000|2021-05-21 13:47:50|40124.2|40084.2|40119.2|40079.2|40124.2|40084.2|40119.2|40079.2|17
1621604880000|2021-05-21 13:48:00|40124.2|40084.2|40119.2|40079.2|40134.2|40094.2|40119.2|40079.2|10
1621604890000|2021-05-21 13:48:10|40123.4|40083.4|40134.2|40094.2|40134.2|40094.2|40119.2|40079.2|15
1621604900000|2021-05-21 13:48:20|40138.4|40098.4|40138.4|40098.4|40153.4|40113.4|40138.4|40098.4|18
1621604910000|2021-05-21 13:48:30|40142.5|40102.5|40133.4|40093.4|40143.4|40103.4|40133.4|40093.4|1
1621604920000|2021-05-21 13:48:40|40137.5|40097.5|40143.4|40103.4|40143.4|40103.4|40137.5|40097.5|3
1621604930000|2021-05-21 13:48:50|40138.4|40098.4|40124.2|40084.2|40143.4|40103.4|40124.2|40084.2|16
1621604940000|2021-05-21 13:49:00|40129.2|40089.2|40145.1|40105.1|40145.1|40105.1|40129.2|40089.2|51
1621604950000|2021-05-21 13:49:10|40144.2|40104.2|40142.5|40102.5|40144.2|40104.2|40128.4|40088.4|32
1621604960000|2021-05-21 13:49:20|40138.4|40098.4|40138.4|40098.4|40138.4|40098.4|40123.4|40083.4|9
1621604970000|2021-05-21 13:49:30|40137.5|40097.5|40143.4|40103.4|40143.4|40103.4|40133.4|40093.4|7
1621604980000|2021-05-21 13:49:40|40144.2|40104.2|40163.4|40123.4|40167.5|40127.5|40143.4|40103.4|21
1621604990000|2021-05-21 13:49:50|40153.4|40113.4|40147.5|40107.5|40153.4|40113.4|40143.4|40103.4|3
1621605000000|2021-05-21 13:50:00|40143.4|40103.4|40147.5|40107.5|40152.5|40112.5|40143.4|40103.4|7
1621605010000|2021-05-21 13:50:10|40148.4|40108.4|40172.5|40132.5|40172.5|40132.5|40148.4|40108.4|7
1621605020000|2021-05-21 13:50:20|40183.4|40143.4|40139.2|40099.2|40183.4|40143.4|40139.2|40099.2|39
1621605030000|2021-05-21 13:50:30|40143.4|40103.4|40129.2|40089.2|40143.4|40103.4|40129.2|40089.2|12
1621605040000|2021-05-21 13:50:40|40133.4|40093.4|40123.4|40083.4|40133.4|40093.4|40123.4|40083.4|17
1621605050000|2021-05-21 13:50:50|40124.2|40084.2|40129.2|40089.2|40134.2|40094.2|40124.2|40084.2|4
1621605060000|2021-05-21 13:51:00|40130.1|40090.1|40129.2|40089.2|40139.2|40099.2|40129.2|40089.2|21
1621605070000|2021-05-21 13:51:10|40127.5|40087.5|40119.2|40079.2|40133.4|40093.4|40118.4|40078.4|9
1621605080000|2021-05-21 13:51:20|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|40123.4|40083.4|0
1621605090000|2021-05-21 13:51:30|40122.5|40082.5|40137.5|40097.5|40137.5|40097.5|40122.5|40082.5|5
1621605100000|2021-05-21 13:51:40|40142.5|40102.5|40142.5|40102.5|40142.5|40102.5|40142.5|40102.5|0
1621605110000|2021-05-21 13:51:50|40137.5|40097.5|40149.2|40109.2|40151.6|40111.6|40137.5|40097.5|7
1621605120000|2021-05-21 13:52:00|40148.4|40108.4|40163.4|40123.4|40163.4|40123.4|40147.5|40107.5|15
1621605130000|2021-05-21 13:52:10|40153.4|40113.4|40153.4|40113.4|40162.5|40122.5|40153.4|40113.4|5
1621605140000|2021-05-21 13:52:20|40144.2|40104.2|40141.6|40101.6|40144.2|40104.2|40134.2|40094.2|2
1621605150000|2021-05-21 13:52:30|40140.8|40100.8|40128.4|40088.4|40140.8|40100.8|40128.4|40088.4|12
1621605160000|2021-05-21 13:52:40|40132.5|40092.5|40127.5|40087.5|40133.4|40093.4|40123.4|40083.4|5
1621605170000|2021-05-21 13:52:50|40128.4|40088.4|40113.4|40073.4|40128.4|40088.4|40113.4|40073.4|7
1621605180000|2021-05-21 13:53:00|40112.5|40072.5|40117.5|40077.5|40122.5|40082.5|40112.5|40072.5|8
1621605190000|2021-05-21 13:53:10|40107.5|40067.5|40106.6|40066.6|40108.4|40068.4|40103.4|40063.4|3
1621605200000|2021-05-21 13:53:20|40112.5|40072.5|40116.6|40076.6|40122.5|40082.5|40112.5|40072.5|2
1621605210000|2021-05-21 13:53:30|40120.8|40080.8|40113.4|40073.4|40122.5|40082.5|40113.4|40073.4|3
1621605220000|2021-05-21 13:53:40|40117.5|40077.5|40117.5|40077.5|40122.5|40082.5|40116.6|40076.6|1
1621605230000|2021-05-21 13:53:50|40112.5|40072.5|40103.4|40063.4|40112.5|40072.5|40103.4|40063.4|4
1621605240000|2021-05-21 13:54:00|40107.5|40067.5|40097.5|40057.5|40107.5|40067.5|40096.6|40056.6|6
1621605250000|2021-05-21 13:54:10|40093.4|40053.4|40083.4|40043.4|40093.4|40053.4|40083.4|40043.4|7
1621605260000|2021-05-21 13:54:20|40087.5|40047.5|40092.5|40052.5|40092.5|40052.5|40087.5|40047.5|2
1621605270000|2021-05-21 13:54:30|40083.4|40043.4|40069.2|40029.2|40083.4|40043.4|40064.2|40024.2|7
1621605280000|2021-05-21 13:54:40|40073.4|40033.4|40069.2|40029.2|40073.4|40033.4|40055.1|40015.1|22
1621605290000|2021-05-21 13:54:50|40074.2|40034.2|40069.2|40029.2|40074.2|40034.2|40069.2|40029.2|0
1621605300000|2021-05-21 13:55:00|40074.2|40034.2|40064.2|40024.2|40074.2|40034.2|40055.1|40015.1|10
1621605310000|2021-05-21 13:55:10|40059.2|40019.2|40064.2|40024.2|40072.5|40032.5|40054.2|40014.2|48
1621605320000|2021-05-21 13:55:20|40068.4|40028.4|40064.2|40024.2|40068.4|40028.4|40064.2|40024.2|7
1621605330000|2021-05-21 13:55:30|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|1
1621605340000|2021-05-21 13:55:40|40064.2|40024.2|40063.4|40023.4|40064.2|40024.2|40063.4|40023.4|10
1621605360000|2021-05-21 13:56:00|40072.5|40032.5|40083.4|40043.4|40083.4|40043.4|40072.5|40032.5|12
1621605370000|2021-05-21 13:56:10|40082.5|40042.5|40067.5|40027.5|40082.5|40042.5|40063.4|40023.4|17
1621605380000|2021-05-21 13:56:20|40068.4|40028.4|40067.5|40027.5|40073.4|40033.4|40067.5|40027.5|1
1621605390000|2021-05-21 13:56:30|40053.3|40013.3|40058.3|40018.3|40062.5|40022.5|40053.3|40013.3|7
1621605400000|2021-05-21 13:56:40|40062.5|40022.5|40057.5|40017.5|40062.5|40022.5|40053.3|40013.3|3
1621605410000|2021-05-21 13:56:50|40061.6|40021.6|40057.5|40017.5|40061.6|40021.6|40053.3|40013.3|2
1621605420000|2021-05-21 13:57:00|40061.6|40021.6|40057.5|40017.5|40072.5|40032.5|40057.5|40017.5|9
1621605430000|2021-05-21 13:57:10|40056.6|40016.6|40056.6|40016.6|40060.7|40020.7|40056.6|40016.6|11
1621605440000|2021-05-21 13:57:20|40057.5|40017.5|40058.3|40018.3|40062.5|40022.5|40057.5|40017.5|2
1621605450000|2021-05-21 13:57:30|40057.5|40017.5|40063.3|40023.3|40063.3|40023.3|40057.5|40017.5|1
1621605460000|2021-05-21 13:57:40|40080.7|40040.7|40077.5|40037.5|40080.7|40040.7|40077.5|40037.5|18
1621605470000|2021-05-21 13:57:50|40078.3|40038.3|40093.3|40053.3|40093.3|40053.3|40074.2|40034.2|18
1621605480000|2021-05-21 13:58:00|40097.5|40057.5|40102.5|40062.5|40102.5|40062.5|40092.5|40052.5|23
1621605490000|2021-05-21 13:58:10|40110.7|40070.7|40112.5|40072.5|40112.5|40072.5|40107.5|40067.5|46
1621605500000|2021-05-21 13:58:20|40120.7|40080.7|40122.5|40082.5|40122.5|40082.5|40120.7|40080.7|67
1621605510000|2021-05-21 13:58:30|40113.3|40073.3|40103.3|40063.3|40113.3|40073.3|40103.3|40063.3|3
1621605520000|2021-05-21 13:58:40|40107.5|40067.5|40107.5|40067.5|40107.5|40067.5|40102.5|40062.5|7
1621605530000|2021-05-21 13:58:50|40112.5|40072.5|40107.5|40067.5|40112.5|40072.5|40107.5|40067.5|4
1621605540000|2021-05-21 13:59:00|40103.3|40063.3|40102.5|40062.5|40103.3|40063.3|40093.3|40053.3|3
1621605550000|2021-05-21 13:59:10|40103.3|40063.3|40117.5|40077.5|40117.5|40077.5|40103.3|40063.3|20
1621605560000|2021-05-21 13:59:20|40122.5|40082.5|40122.5|40082.5|40122.5|40082.5|40122.5|40082.5|0
1621605570000|2021-05-21 13:59:30|40132.5|40092.5|40132.5|40092.5|40132.5|40092.5|40132.5|40092.5|4
1621605580000|2021-05-21 13:59:40|40142.5|40102.5|40147.5|40107.5|40147.5|40107.5|40142.5|40102.5|9
1621605590000|2021-05-21 13:59:50|40152.5|40112.5|40147.5|40107.5|40152.5|40112.5|40147.5|40107.5|2
1621605600000|2021-05-21 14:00:00|40142.5|40102.5|40133.3|40093.3|40142.5|40102.5|40133.3|40093.3|12
1621605610000|2021-05-21 14:00:10|40128.3|40088.3|40127.5|40087.5|40128.3|40088.3|40127.5|40087.5|5
1621605620000|2021-05-21 14:00:20|40123.3|40083.3|40079.2|40039.2|40123.3|40083.3|40079.2|40039.2|30
1621605630000|2021-05-21 14:00:30|40082.5|40042.5|40093.3|40053.3|40093.3|40053.3|40078.3|40038.3|9
1621605640000|2021-05-21 14:00:40|40083.3|40043.3|40093.3|40053.3|40093.3|40053.3|40083.3|40043.3|15
1621605650000|2021-05-21 14:00:50|40083.3|40043.3|40088.3|40048.3|40088.3|40048.3|40083.3|40043.3|5
1621605660000|2021-05-21 14:01:00|40092.5|40052.5|40088.3|40048.3|40093.3|40053.3|40088.3|40048.3|9
1621605670000|2021-05-21 14:01:10|40083.3|40043.3|40097.5|40057.5|40102.5|40062.5|40083.3|40043.3|2
1621605680000|2021-05-21 14:01:20|40093.3|40053.3|40087.5|40047.5|40097.5|40057.5|40078.3|40038.3|11
1621605690000|2021-05-21 14:01:30|40075.1|40035.1|40079.2|40039.2|40079.2|40039.2|40075.1|40035.1|23
1621605700000|2021-05-21 14:01:40|40084.2|40044.2|40085.1|40045.1|40093.3|40053.3|40083.3|40043.3|19
1621605710000|2021-05-21 14:01:50|40079.2|40039.2|40079.2|40039.2|40084.2|40044.2|40075.1|40035.1|0
1621605720000|2021-05-21 14:02:00|40075.1|40035.1|40074.2|40034.2|40084.2|40044.2|40074.2|40034.2|22
1621605730000|2021-05-21 14:02:10|40078.3|40038.3|40079.2|40039.2|40084.2|40044.2|40074.2|40034.2|8
1621605740000|2021-05-21 14:02:20|40075.1|40035.1|40074.2|40034.2|40075.1|40035.1|40074.2|40034.2|0
1621605750000|2021-05-21 14:02:30|40070.1|40030.1|40069.2|40029.2|40070.1|40030.1|40065.1|40025.1|21
1621605760000|2021-05-21 14:02:40|40065.1|40025.1|40060.1|40020.1|40065.1|40025.1|40059.2|40019.2|10
1621605770000|2021-05-21 14:02:50|40055.9|40015.9|40030.9|39990.9|40055.9|40015.9|40030.9|39990.9|42
1621605780000|2021-05-21 14:03:00|40026.8|39986.8|40005.1|39965.1|40026.8|39986.8|40005.1|39965.1|65
1621605790000|2021-05-21 14:03:10|39985.9|39945.9|39976.8|39936.8|39990.9|39950.9|39976.8|39936.8|61
1621605800000|2021-05-21 14:03:20|39975.9|39935.9|39985.9|39945.9|39985.9|39945.9|39971.8|39931.8|28
1621605810000|2021-05-21 14:03:30|39986.8|39946.8|39985.9|39945.9|39986.8|39946.8|39976.8|39936.8|8
1621605820000|2021-05-21 14:03:40|39986.8|39946.8|39976.8|39936.8|39986.8|39946.8|39976.8|39936.8|14
1621605830000|2021-05-21 14:03:50|39986.8|39946.8|39981.8|39941.8|39986.8|39946.8|39981.8|39941.8|8
1621605840000|2021-05-21 14:04:00|39982.7|39942.7|39986.8|39946.8|39986.8|39946.8|39980.9|39940.9|21
1621605850000|2021-05-21 14:04:10|39981.8|39941.8|39980.9|39940.9|39981.8|39941.8|39980.9|39940.9|5
1621605860000|2021-05-21 14:04:20|39976.8|39936.8|39986.8|39946.8|39986.8|39946.8|39976.8|39936.8|10
1621605870000|2021-05-21 14:04:30|39985.1|39945.1|39980.9|39940.9|39986.8|39946.8|39976.8|39936.8|8
1621605880000|2021-05-21 14:04:40|39985.9|39945.9|39976.8|39936.8|39985.9|39945.9|39976.8|39936.8|7
1621605890000|2021-05-21 14:04:50|39986.8|39946.8|39991.8|39951.8|39992.7|39952.7|39986.8|39946.8|14
1621605900000|2021-05-21 14:05:00|39996.8|39956.8|39986.8|39946.8|39996.8|39956.8|39986.8|39946.8|9
1621605910000|2021-05-21 14:05:10|39987.7|39947.7|39986.8|39946.8|39996.8|39956.8|39986.8|39946.8|5
1621605920000|2021-05-21 14:05:20|39995.9|39955.9|39986.8|39946.8|39995.9|39955.9|39986.8|39946.8|7
1621605930000|2021-05-21 14:05:30|39982.7|39942.7|39976.8|39936.8|39986.8|39946.8|39976.8|39936.8|10
1621605940000|2021-05-21 14:05:40|39981.8|39941.8|39976.8|39936.8|39985.9|39945.9|39976.8|39936.8|11
1621605950000|2021-05-21 14:05:50|39971.8|39931.8|39980.9|39940.9|39980.9|39940.9|39971.8|39931.8|6
1621605960000|2021-05-21 14:06:00|39985.9|39945.9|39980.9|39940.9|39985.9|39945.9|39976.8|39936.8|1
1621605970000|2021-05-21 14:06:10|39985.9|39945.9|39986.8|39946.8|39986.8|39946.8|39976.8|39936.8|26
1621605980000|2021-05-21 14:06:20|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|10
1621605990000|2021-05-21 14:06:30|39986.8|39946.8|39986.8|39946.8|39987.7|39947.7|39986.8|39946.8|10
1621606000000|2021-05-21 14:06:40|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|5
1621606010000|2021-05-21 14:06:50|39986.8|39946.8|39986.8|39946.8|39986.8|39946.8|39986.8|39946.8|3
1621606020000|2021-05-21 14:07:00|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39976.8|39936.8|11
1621606030000|2021-05-21 14:07:10|39981.8|39941.8|39982.7|39942.7|39986.8|39946.8|39981.8|39941.8|2
1621606040000|2021-05-21 14:07:20|39986.8|39946.8|39982.7|39942.7|39986.8|39946.8|39980.9|39940.9|7
1621606050000|2021-05-21 14:07:30|39976.8|39936.8|39975.1|39935.1|39977.7|39937.7|39965.9|39925.9|14
1621606060000|2021-05-21 14:07:40|39976.8|39936.8|39970.9|39930.9|39976.8|39936.8|39966.8|39926.8|6
1621606070000|2021-05-21 14:07:50|39966.8|39926.8|39985.9|39945.9|39985.9|39945.9|39966.8|39926.8|28
1621606080000|2021-05-21 14:08:00|39995.1|39955.1|39985.1|39945.1|39995.1|39955.1|39985.1|39945.1|20
1621606090000|2021-05-21 14:08:10|39994.2|39954.2|40005.9|39965.9|40005.9|39965.9|39985.1|39945.1|12
1621606100000|2021-05-21 14:08:20|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|6
1621606110000|2021-05-21 14:08:30|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|14
1621606120000|2021-05-21 14:08:40|40014.2|39974.2|40019.2|39979.2|40025.1|39985.1|40014.2|39974.2|12
1621606130000|2021-05-21 14:08:50|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40009.2|39969.2|6
1621606140000|2021-05-21 14:09:00|40014.2|39974.2|40005.1|39965.1|40015.1|39975.1|40005.1|39965.1|2
1621606150000|2021-05-21 14:09:10|39999.2|39959.2|39995.1|39955.1|40000.1|39960.1|39995.1|39955.1|10
1621606160000|2021-05-21 14:09:20|40000.1|39960.1|40005.1|39965.1|40005.1|39965.1|40000.1|39960.1|5
1621606170000|2021-05-21 14:09:30|40005.9|39965.9|40025.1|39985.1|40025.1|39985.1|40005.1|39965.1|9
1621606180000|2021-05-21 14:09:40|40020.9|39980.9|40015.1|39975.1|40020.9|39980.9|40015.1|39975.1|3
1621606190000|2021-05-21 14:09:50|40010.9|39970.9|40005.1|39965.1|40010.9|39970.9|40005.1|39965.1|6
1621606200000|2021-05-21 14:10:00|40000.9|39960.9|40000.9|39960.9|40005.1|39965.1|39990.1|39950.1|16
1621606210000|2021-05-21 14:10:10|40000.1|39960.1|39990.9|39950.9|40000.1|39960.1|39986.8|39946.8|13
1621606220000|2021-05-21 14:10:20|39985.9|39945.9|39985.9|39945.9|39986.8|39946.8|39985.9|39945.9|2
1621606230000|2021-05-21 14:10:30|||||||||2
1621606240000|2021-05-21 14:10:40|39999.2|39959.2|39995.1|39955.1|39999.2|39959.2|39995.1|39955.1|3
1621606250000|2021-05-21 14:10:50|39990.9|39950.9|39990.9|39950.9|40000.1|39960.1|39990.9|39950.9|18
1621606260000|2021-05-21 14:11:00|39986.8|39946.8|39985.1|39945.1|39995.1|39955.1|39985.1|39945.1|3
1621606270000|2021-05-21 14:11:10|39985.9|39945.9|39985.1|39945.1|39985.9|39945.9|39985.1|39945.1|3
1621606280000|2021-05-21 14:11:20|39984.2|39944.2|39995.1|39955.1|39995.1|39955.1|39984.2|39944.2|9
1621606290000|2021-05-21 14:11:30|39990.9|39950.9|39989.2|39949.2|39990.9|39950.9|39985.1|39945.1|1
1621606300000|2021-05-21 14:11:40|39990.1|39950.1|39985.9|39945.9|39990.1|39950.1|39985.1|39945.1|5
1621606310000|2021-05-21 14:11:50|39980.9|39940.9|39975.1|39935.1|39980.9|39940.9|39975.1|39935.1|15
1621606320000|2021-05-21 14:12:00|39970.9|39930.9|39965.9|39925.9|39975.9|39935.9|39965.9|39925.9|24
1621606330000|2021-05-21 14:12:10|39960.9|39920.9|39970.9|39930.9|39973.3|39933.3|39960.9|39920.9|19
1621606340000|2021-05-21 14:12:20|39966.8|39926.8|39966.8|39926.8|39975.9|39935.9|39965.9|39925.9|4
1621606350000|2021-05-21 14:12:30|39962.7|39922.7|39965.9|39925.9|39965.9|39925.9|39956.8|39916.8|6
1621606360000|2021-05-21 14:12:40|39965.1|39925.1|39955.9|39915.9|39965.1|39925.1|39955.1|39915.1|15
1621606370000|2021-05-21 14:12:50|39956.8|39916.8|39956.8|39916.8|39965.9|39925.9|39955.9|39915.9|30
1621606380000|2021-05-21 14:13:00|39955.9|39915.9|39965.9|39925.9|39965.9|39925.9|39955.1|39915.1|43
1621606390000|2021-05-21 14:13:10|39965.1|39925.1|39965.9|39925.9|39970.9|39930.9|39965.1|39925.1|7
1621606400000|2021-05-21 14:13:20|39966.8|39926.8|39961.8|39921.8|39966.8|39926.8|39955.9|39915.9|16
1621606410000|2021-05-21 14:13:30|39960.9|39920.9|39955.1|39915.1|39960.9|39920.9|39954.2|39914.2|36
1621606420000|2021-05-21 14:13:40|39937.7|39897.7|39941.8|39901.8|39946.8|39906.8|39935.9|39895.9|41
1621606430000|2021-05-21 14:13:50|39940.9|39900.9|39935.9|39895.9|39946.8|39906.8|39935.9|39895.9|11
1621606440000|2021-05-21 14:14:00|39925.9|39885.9|39907.7|39867.7|39926.8|39886.8|39907.7|39867.7|30
1621606450000|2021-05-21 14:14:10|||||||||1
1621606460000|2021-05-21 14:14:20|39905.9|39865.9|39915.9|39875.9|39915.9|39875.9|39905.9|39865.9|16
1621606470000|2021-05-21 14:14:30|39924.2|39884.2|39935|39895|39935.9|39895.9|39924.2|39884.2|24
1621606480000|2021-05-21 14:14:40|39930.9|39890.9|39910|39870|39930.9|39890.9|39910|39870|9
1621606490000|2021-05-21 14:14:50|39905|39865|39905|39865|39905|39865|39905|39865|3
1621606500000|2021-05-21 14:15:00|39905.9|39865.9|39880.9|39840.9|39905.9|39865.9|39880.9|39840.9|41
1621606510000|2021-05-21 14:15:10|39885.9|39845.9|39875.9|39835.9|39885.9|39845.9|39875.9|39835.9|1
1621606520000|2021-05-21 14:15:20|39876.8|39836.8|39885.9|39845.9|39885.9|39845.9|39870.9|39830.9|27
1621606530000|2021-05-21 14:15:30|39890.9|39850.9|39886.8|39846.8|39890.9|39850.9|39886.8|39846.8|15
1621606540000|2021-05-21 14:15:40|39895.9|39855.9|39895.9|39855.9|39895.9|39855.9|39886.8|39846.8|6
1621606550000|2021-05-21 14:15:50|39896.8|39856.8|39891.8|39851.8|39905.9|39865.9|39891.8|39851.8|24
1621606560000|2021-05-21 14:16:00|39887.7|39847.7|39890.9|39850.9|39895.9|39855.9|39881.8|39841.8|4
1621606570000|2021-05-21 14:16:10|39895.9|39855.9|39895.9|39855.9|39896.8|39856.8|39890.9|39850.9|7
1621606580000|2021-05-21 14:16:20|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|39890.9|39850.9|0
1621606590000|2021-05-21 14:16:30|39895.9|39855.9|39890.9|39850.9|39895.9|39855.9|39890.9|39850.9|3
1621606600000|2021-05-21 14:16:40|39895.9|39855.9|39896.8|39856.8|39896.8|39856.8|39890.9|39850.9|0
1621606610000|2021-05-21 14:16:50|39892.6|39852.6|39900.9|39860.9|39905.9|39865.9|39886.8|39846.8|11
1621606620000|2021-05-21 14:17:00|39905|39865|39900.9|39860.9|39905|39865|39900.9|39860.9|3
1621606630000|2021-05-21 14:17:10|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|39896.8|39856.8|1
1621606640000|2021-05-21 14:17:20|39895|39855|39885.9|39845.9|39895|39855|39885.9|39845.9|6
1621606650000|2021-05-21 14:17:30|39886.8|39846.8|39890.9|39850.9|39890.9|39850.9|39885.9|39845.9|1
1621606660000|2021-05-21 14:17:40|39886.8|39846.8|39905|39865|39905.9|39865.9|39886.8|39846.8|4
1621606670000|2021-05-21 14:17:50|39905.9|39865.9|39909.2|39869.2|39910|39870|39905.9|39865.9|3
1621606680000|2021-05-21 14:18:00|39910|39870|39910|39870|39914.2|39874.2|39905|39865|5
1621606690000|2021-05-21 14:18:10|39909.2|39869.2|39930.9|39890.9|39930.9|39890.9|39905|39865|14
1621606700000|2021-05-21 14:18:20|39925.9|39885.9|39929.2|39889.2|39935|39895|39925.9|39885.9|7
1621606710000|2021-05-21 14:18:30|39935|39895|39944.2|39904.2|39944.2|39904.2|39935|39895|6
1621606720000|2021-05-21 14:18:40|39939.2|39899.2|39949.2|39909.2|39954.2|39914.2|39939.2|39899.2|7
1621606730000|2021-05-21 14:18:50|39945|39905|39939.2|39899.2|39945|39905|39934.2|39894.2|3
1621606740000|2021-05-21 14:19:00|39935|39895|39945|39905|39945|39905|39935|39895|6
1621606750000|2021-05-21 14:19:10|||||||||1
1621606760000|2021-05-21 14:19:20|39950|39910|39949.2|39909.2|39955|39915|39945|39905|4
1621606770000|2021-05-21 14:19:30|39950|39910|39949.2|39909.2|39950|39910|39945|39905|1
1621606780000|2021-05-21 14:19:40|39954.2|39914.2|39955|39915|39955|39915|39953.3|39913.3|2
1621606790000|2021-05-21 14:19:50|39954.2|39914.2|39949.2|39909.2|39954.2|39914.2|39949.2|39909.2|4
1621606800000|2021-05-21 14:20:00|39954.2|39914.2|39982.4|39942.4|39992.4|39952.4|39954.2|39914.2|32
1621606810000|2021-05-21 14:20:10|39987.4|39947.4|39988.3|39948.3|39988.3|39948.3|39987.4|39947.4|7
1621606820000|2021-05-21 14:20:20|39992.4|39952.4|39978.3|39938.3|39992.4|39952.4|39968.3|39928.3|17
1621606830000|2021-05-21 14:20:30|39982.4|39942.4|39979.2|39939.2|39983.3|39943.3|39975|39935|6
1621606840000|2021-05-21 14:20:40|39984.2|39944.2|39974.2|39934.2|39984.2|39944.2|39965|39925|6
1621606850000|2021-05-21 14:20:50|39973.3|39933.3|39969.2|39929.2|39973.3|39933.3|39969.2|39929.2|4
1621606860000|2021-05-21 14:21:00|39964.2|39924.2|39974.2|39934.2|39974.2|39934.2|39964.2|39924.2|12
1621606870000|2021-05-21 14:21:10|39969.2|39929.2|39959.2|39919.2|39969.2|39929.2|39959.2|39919.2|1
1621606880000|2021-05-21 14:21:20|39960|39920|39957.4|39917.4|39964.2|39924.2|39954.2|39914.2|6
1621606890000|2021-05-21 14:21:30|39953.3|39913.3|39961.6|39921.6|39961.6|39921.6|39953.3|39913.3|3
1621606900000|2021-05-21 14:21:40|39962.4|39922.4|39972.4|39932.4|39972.4|39932.4|39957.4|39917.4|8
1621606910000|2021-05-21 14:21:50|39977.4|39937.4|39987.4|39947.4|39987.4|39947.4|39977.4|39937.4|3
1621606920000|2021-05-21 14:22:00|39991.6|39951.6|40013.3|39973.3|40018.3|39978.3|39991.6|39951.6|9
1621606930000|2021-05-21 14:22:10|40017.4|39977.4|40018.3|39978.3|40023.3|39983.3|40017.4|39977.4|3
1621606940000|2021-05-21 14:22:20|40022.4|39982.4|40013.3|39973.3|40023.3|39983.3|40013.3|39973.3|3
1621606950000|2021-05-21 14:22:30|40004.2|39964.2|40008.3|39968.3|40013.3|39973.3|40004.2|39964.2|12
1621606960000|2021-05-21 14:22:40|40003.3|39963.3|39997.4|39957.4|40003.3|39963.3|39997.4|39957.4|2
1621606970000|2021-05-21 14:22:50|39994.2|39954.2|39992.4|39952.4|39997.4|39957.4|39992.4|39952.4|6
1621606980000|2021-05-21 14:23:00|39993.3|39953.3|40003.3|39963.3|40003.3|39963.3|39993.3|39953.3|4
1621606990000|2021-05-21 14:23:10|39997.4|39957.4|39983.3|39943.3|39997.4|39957.4|39979.2|39939.2|9
1621607000000|2021-05-21 14:23:20|39982.4|39942.4|39988.3|39948.3|39988.3|39948.3|39981.6|39941.6|8
1621607010000|2021-05-21 14:23:30|39983.3|39943.3|39997.4|39957.4|39997.4|39957.4|39983.3|39943.3|3
1621607020000|2021-05-21 14:23:40|39993.3|39953.3|39997.4|39957.4|39997.4|39957.4|39993.3|39953.3|12
1621607030000|2021-05-21 14:23:50|39993.3|39953.3|40003.3|39963.3|40003.3|39963.3|39993.3|39953.3|3
1621607040000|2021-05-21 14:24:00|40007.4|39967.4|40018.3|39978.3|40018.3|39978.3|40003.3|39963.3|5
1621607050000|2021-05-21 14:24:10|40017.4|39977.4|40017.4|39977.4|40018.3|39978.3|40013.3|39973.3|0
1621607060000|2021-05-21 14:24:20|40023.3|39983.3|40022.4|39982.4|40023.3|39983.3|40017.4|39977.4|3
1621607070000|2021-05-21 14:24:30|40023.3|39983.3|40027.4|39987.4|40027.4|39987.4|40023.3|39983.3|2
1621607080000|2021-05-21 14:24:40|40031.6|39991.6|40027.4|39987.4|40032.4|39992.4|40023.3|39983.3|1
1621607090000|2021-05-21 14:24:50|40023.3|39983.3|40027.4|39987.4|40027.4|39987.4|40023.3|39983.3|4
1621607100000|2021-05-21 14:25:00|40031.6|39991.6|40028.3|39988.3|40032.4|39992.4|40023.3|39983.3|8
1621607110000|2021-05-21 14:25:10|40023.3|39983.3|40027.4|39987.4|40028.3|39988.3|40023.3|39983.3|4
1621607120000|2021-05-21 14:25:20|40032.4|39992.4|40027.4|39987.4|40032.4|39992.4|40023.3|39983.3|1
1621607130000|2021-05-21 14:25:30|40023.3|39983.3|40018.3|39978.3|40023.3|39983.3|40013.3|39973.3|5
1621607140000|2021-05-21 14:25:40|40022.4|39982.4|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|4
1621607160000|2021-05-21 14:26:00|40013.3|39973.3|40009.2|39969.2|40013.3|39973.3|40003.3|39963.3|6
1621607170000|2021-05-21 14:26:10|40013.3|39973.3|40018.3|39978.3|40023.3|39983.3|40013.3|39973.3|2
1621607180000|2021-05-21 14:26:20|40013.3|39973.3|40017.4|39977.4|40017.4|39977.4|40013.3|39973.3|0
1621607190000|2021-05-21 14:26:30|40013.3|39973.3|40007.4|39967.4|40013.3|39973.3|40007.4|39967.4|1
1621607200000|2021-05-21 14:26:40|40003.3|39963.3|39983.3|39943.3|40003.3|39963.3|39983.3|39943.3|3
1621607210000|2021-05-21 14:26:50|39979.2|39939.2|39973.3|39933.3|39979.2|39939.2|39973.3|39933.3|0
1621607220000|2021-05-21 14:27:00|39979.2|39939.2|39983.3|39943.3|39983.3|39943.3|39974.2|39934.2|3
1621607230000|2021-05-21 14:27:10|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|6
1621607240000|2021-05-21 14:27:20|39965|39925|39949.2|39909.2|39965|39925|39949.2|39909.2|4
1621607250000|2021-05-21 14:27:30|39945|39905|39949.2|39909.2|39949.2|39909.2|39945|39905|1
1621607260000|2021-05-21 14:27:40|39945|39905|39959.2|39919.2|39959.2|39919.2|39945|39905|2
1621607270000|2021-05-21 14:27:50|39960|39920|39960|39920|39965|39925|39960|39920|4
1621607280000|2021-05-21 14:28:00|39965|39925|39970|39930|39975|39935|39960|39920|31
1621607290000|2021-05-21 14:28:10|39974.2|39934.2|39999.2|39959.2|39999.2|39959.2|39970.9|39930.9|12
1621607300000|2021-05-21 14:28:20|40004.2|39964.2|40000|39960|40005|39965|40000|39960|5
1621607310000|2021-05-21 14:28:30|40005|39965|40015|39975|40015|39975|40004.2|39964.2|6
1621607320000|2021-05-21 14:28:40|40014.2|39974.2|40024.2|39984.2|40028.3|39988.3|40014.2|39974.2|5
1621607330000|2021-05-21 14:28:50|40027.4|39987.4|40023.3|39983.3|40027.4|39987.4|40023.3|39983.3|0
1621607340000|2021-05-21 14:29:00|40018.3|39978.3|40023.3|39983.3|40028.3|39988.3|40013.3|39973.3|23
1621607350000|2021-05-21 14:29:10|40018.3|39978.3|39997.4|39957.4|40018.3|39978.3|39992.4|39952.4|21
1621607360000|2021-05-21 14:29:20|40001.5|39961.5|40013.3|39973.3|40013.3|39973.3|40001.5|39961.5|0
1621607370000|2021-05-21 14:29:30|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|40007.4|39967.4|5
1621607380000|2021-05-21 14:29:40|40018.3|39978.3|40017.4|39977.4|40022.4|39982.4|40017.4|39977.4|12
1621607390000|2021-05-21 14:29:50|40022.4|39982.4|40017.4|39977.4|40022.4|39982.4|40017.4|39977.4|1
1621607400000|2021-05-21 14:30:00|40014.2|39974.2|40008.3|39968.3|40022.4|39982.4|40008.3|39968.3|6
1621607410000|2021-05-21 14:30:10|40012.4|39972.4|40007.4|39967.4|40022.4|39982.4|40007.4|39967.4|3
1621607420000|2021-05-21 14:30:20|40003.3|39963.3|40003.3|39963.3|40013.3|39973.3|40003.3|39963.3|4
1621607430000|2021-05-21 14:30:30|40004.2|39964.2|40012.4|39972.4|40023.3|39983.3|40004.2|39964.2|9
1621607440000|2021-05-21 14:30:40|40013.3|39973.3|40003.3|39963.3|40013.3|39973.3|39993.3|39953.3|15
1621607450000|2021-05-21 14:30:50|40007.4|39967.4|40003.3|39963.3|40008.3|39968.3|40003.3|39963.3|3
1621607460000|2021-05-21 14:31:00|40013.3|39973.3|39989.2|39949.2|40013.3|39973.3|39983.3|39943.3|27
1621607470000|2021-05-21 14:31:10|39985|39945|39983.3|39943.3|39985|39945|39983.3|39943.3|0
1621607480000|2021-05-21 14:31:20|39984.2|39944.2|39999.1|39959.1|40003.3|39963.3|39983.3|39943.3|25
1621607490000|2021-05-21 14:31:30|39994.1|39954.1|39985|39945|39994.1|39954.1|39980.9|39940.9|23
1621607500000|2021-05-21 14:31:40|39989.1|39949.1|39985|39945|39990|39950|39984.1|39944.1|6
1621607510000|2021-05-21 14:31:50|39989.1|39949.1|39994.1|39954.1|39994.1|39954.1|39989.1|39949.1|6
1621607520000|2021-05-21 14:32:00|39995|39955|39995|39955|40009.1|39969.1|39995|39955|11
1621607530000|2021-05-21 14:32:10|39990.9|39950.9|39989.1|39949.1|39990.9|39950.9|39974.1|39934.1|2
1621607540000|2021-05-21 14:32:20|39994.1|39954.1|39979.1|39939.1|39994.1|39954.1|39975|39935|14
1621607550000|2021-05-21 14:32:30|39983.3|39943.3|39975|39935|39984.1|39944.1|39975|39935|4
1621607560000|2021-05-21 14:32:40|39974.1|39934.1|39969.1|39929.1|39975|39935|39965|39925|2
1621607570000|2021-05-21 14:32:50|39965|39925|39969.1|39929.1|39969.1|39929.1|39965|39925|2
1621607580000|2021-05-21 14:33:00|39973.3|39933.3|39975|39935|39975|39935|39973.3|39933.3|1
1621607590000|2021-05-21 14:33:10|39969.1|39929.1|39965|39925|39974.1|39934.1|39965|39925|5
1621607600000|2021-05-21 14:33:20|39960|39920|39970|39930|39970.9|39930.9|39960|39920|9
1621607610000|2021-05-21 14:33:30|39965|39925|39965|39925|39970|39930|39965|39925|2
1621607620000|2021-05-21 14:33:40|39969.1|39929.1|39959.1|39919.1|39985|39945|39959.1|39919.1|5
1621607630000|2021-05-21 14:33:50|39955|39915|39959.1|39919.1|39959.1|39919.1|39955|39915|1
1621607640000|2021-05-21 14:34:00|39960|39920|39955|39915|39960|39920|39955|39915|4
1621607650000|2021-05-21 14:34:10|39945|39905|39950|39910|39955|39915|39945|39905|8
1621607660000|2021-05-21 14:34:20|39945|39905|39935|39895|39945|39905|39935|39895|2
1621607670000|2021-05-21 14:34:30|39940.9|39900.9|39930|39890|39940.9|39900.9|39930|39890|12
1621607680000|2021-05-21 14:34:40|39935|39895|39930.9|39890.9|39935|39895|39925.9|39885.9|2
1621607690000|2021-05-21 14:34:50|39925.9|39885.9|39916.8|39876.8|39925.9|39885.9|39915.9|39875.9|8
1621607700000|2021-05-21 14:35:00|39915.9|39875.9|39910.9|39870.9|39915.9|39875.9|39907.6|39867.6|11
1621607710000|2021-05-21 14:35:10|39915.9|39875.9|39925.9|39885.9|39925.9|39885.9|39915.9|39875.9|14
1621607720000|2021-05-21 14:35:20|39920.9|39880.9|39920.9|39880.9|39925.9|39885.9|39920.9|39880.9|8
1621607730000|2021-05-21 14:35:30|39921.8|39881.8|39926.7|39886.7|39926.7|39886.7|39916.8|39876.8|13
1621607740000|2021-05-21 14:35:40|39922.6|39882.6|39920.9|39880.9|39922.6|39882.6|39916.7|39876.7|1
1621607750000|2021-05-21 14:35:50|39922.6|39882.6|39931.7|39891.7|39931.7|39891.7|39916.7|39876.7|26
1621607760000|2021-05-21 14:36:00|39927.6|39887.6|39950.9|39910.9|39950.9|39910.9|39926.7|39886.7|10
1621607770000|2021-05-21 14:36:10|39946.7|39906.7|39950.9|39910.9|39950.9|39910.9|39946.7|39906.7|6
1621607780000|2021-05-21 14:36:20|39960.9|39920.9|39966.7|39926.7|39966.7|39926.7|39960.9|39920.9|3
1621607790000|2021-05-21 14:36:30|39965|39925|39960.9|39920.9|39965|39925|39956.7|39916.7|10
1621607800000|2021-05-21 14:36:40|39961.7|39921.7|39961.7|39921.7|39966.7|39926.7|39961.7|39921.7|9
1621607810000|2021-05-21 14:36:50|39956.7|39916.7|39956.7|39916.7|39960.9|39920.9|39946.7|39906.7|7
1621607820000|2021-05-21 14:37:00|39946.7|39906.7|39926.7|39886.7|39946.7|39906.7|39926.7|39886.7|6
1621607830000|2021-05-21 14:37:10|39931.7|39891.7|39931.7|39891.7|39936.7|39896.7|39930.9|39890.9|3
1621607840000|2021-05-21 14:37:20|39927.6|39887.6|39930.9|39890.9|39931.7|39891.7|39927.6|39887.6|2
1621607850000|2021-05-21 14:37:30|39935.9|39895.9|39950.9|39910.9|39950.9|39910.9|39935.9|39895.9|8
1621607860000|2021-05-21 14:37:40|39946.7|39906.7|39950.9|39910.9|39956.7|39916.7|39941.7|39901.7|5
1621607870000|2021-05-21 14:37:50|39957.6|39917.6|39946.7|39906.7|39957.6|39917.6|39946.7|39906.7|13
1621607880000|2021-05-21 14:38:00|39942.6|39902.6|39932.6|39892.6|39942.6|39902.6|39932.6|39892.6|3
1621607890000|2021-05-21 14:38:10|39927.6|39887.6|39936.7|39896.7|39936.7|39896.7|39927.6|39887.6|12
1621607900000|2021-05-21 14:38:20|39932.6|39892.6|39926.7|39886.7|39932.6|39892.6|39926.7|39886.7|0
1621607920000|2021-05-21 14:38:40|39927.6|39887.6|39936.7|39896.7|39936.7|39896.7|39926.7|39886.7|7
1621607930000|2021-05-21 14:38:50|39932.6|39892.6|39926.7|39886.7|39932.6|39892.6|39926.7|39886.7|2
1621607940000|2021-05-21 14:39:00|39917.6|39877.6|39926.7|39886.7|39927.6|39887.6|39916.7|39876.7|8
1621607950000|2021-05-21 14:39:10|39932.6|39892.6|39942.6|39902.6|39947.6|39907.6|39932.6|39892.6|11
1621607960000|2021-05-21 14:39:20|39937.6|39897.6|39937.6|39897.6|39937.6|39897.6|39932.6|39892.6|3
1621607970000|2021-05-21 14:39:30|39936.7|39896.7|39927.6|39887.6|39937.6|39897.6|39927.6|39887.6|2
1621607980000|2021-05-21 14:39:40|39937.6|39897.6|39942.6|39902.6|39942.6|39902.6|39937.6|39897.6|27
1621607990000|2021-05-21 14:39:50|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|39936.7|39896.7|3
1621608000000|2021-05-21 14:40:00|39942.6|39902.6|39932.6|39892.6|39942.6|39902.6|39930.9|39890.9|8
1621608010000|2021-05-21 14:40:10|39936.7|39896.7|39926.7|39886.7|39936.7|39896.7|39926.7|39886.7|2
1621608020000|2021-05-21 14:40:20|39927.6|39887.6|39912.6|39872.6|39927.6|39887.6|39908.5|39868.5|12
1621608030000|2021-05-21 14:40:30|39916.7|39876.7|39908.5|39868.5|39916.7|39876.7|39907.6|39867.6|4
1621608040000|2021-05-21 14:40:40|39912.6|39872.6|39922.6|39882.6|39923.5|39883.5|39908.5|39868.5|14
1621608050000|2021-05-21 14:40:50|39917.6|39877.6|39922.6|39882.6|39926.7|39886.7|39917.6|39877.6|13
1621608060000|2021-05-21 14:41:00|39926.7|39886.7|39927.6|39887.6|39927.6|39887.6|39917.6|39877.6|37
1621608070000|2021-05-21 14:41:10|39917.6|39877.6|39922.6|39882.6|39922.6|39882.6|39912.6|39872.6|9
1621608080000|2021-05-21 14:41:20|39917.6|39877.6|39937.6|39897.6|39937.6|39897.6|39917.6|39877.6|20
1621608090000|2021-05-21 14:41:30|39936.7|39896.7|39951.7|39911.7|39951.7|39911.7|39932.6|39892.6|6
1621608100000|2021-05-21 14:41:40|39952.6|39912.6|39961.7|39921.7|39965|39925|39952.6|39912.6|4
1621608110000|2021-05-21 14:41:50|39957.6|39917.6|39962.6|39922.6|39962.6|39922.6|39957.6|39917.6|3
1621608120000|2021-05-21 14:42:00|39957.6|39917.6|39942.6|39902.6|39957.6|39917.6|39942.6|39902.6|7
1621608130000|2021-05-21 14:42:10|39947.6|39907.6|39947.6|39907.6|39952.6|39912.6|39933.5|39893.5|10
1621608140000|2021-05-21 14:42:20|39948.5|39908.5|39962.6|39922.6|39962.6|39922.6|39942.6|39902.6|15
1621608150000|2021-05-21 14:42:30|39963.5|39923.5|39976.7|39936.7|39976.7|39936.7|39962.6|39922.6|17
1621608160000|2021-05-21 14:42:40|39972.6|39932.6|39966.7|39926.7|39976.7|39936.7|39966.7|39926.7|11
1621608170000|2021-05-21 14:42:50|39962.6|39922.6|39971.7|39931.7|39976.7|39936.7|39962.6|39922.6|6
1621608180000|2021-05-21 14:43:00|39972.6|39932.6|39971.7|39931.7|39972.6|39932.6|39962.6|39922.6|18
1621608190000|2021-05-21 14:43:10|39967.6|39927.6|39967.6|39927.6|39967.6|39927.6|39967.6|39927.6|1
1621608200000|2021-05-21 14:43:20|39966.7|39926.7|39967.6|39927.6|39967.6|39927.6|39962.6|39922.6|3
1621608210000|2021-05-21 14:43:30|39966.7|39926.7|39976.7|39936.7|39976.7|39936.7|39966.7|39926.7|7
1621608220000|2021-05-21 14:43:40|39977.6|39937.6|40025|39985|40025|39985|39977.6|39937.6|50
1621608230000|2021-05-21 14:43:50|40025.9|39985.9|40060|40020|40065|40025|40025.9|39985.9|39
1621608240000|2021-05-21 14:44:00|40064.1|40024.1|40065|40025|40079.1|40039.1|40060.9|40020.9|34
1621608250000|2021-05-21 14:44:10|40064.1|40024.1|40069.1|40029.1|40074.1|40034.1|40059.1|40019.1|9
1621608260000|2021-05-21 14:44:20|40074.1|40034.1|40069.1|40029.1|40074.1|40034.1|40069.1|40029.1|1
1621608270000|2021-05-21 14:44:30|40065|40025|40065|40025|40069.1|40029.1|40065|40025|3
1621608280000|2021-05-21 14:44:40|40070|40030|40080.9|40040.9|40085|40045|40069.1|40029.1|10
1621608290000|2021-05-21 14:44:50|40080|40040|40103.3|40063.3|40103.3|40063.3|40075|40035|53
1621608300000|2021-05-21 14:45:00|40105|40065|40090|40050|40105|40065|40085|40045|13
1621608310000|2021-05-21 14:45:10|40085|40045|40075|40035|40099.1|40059.1|40075|40035|7
1621608320000|2021-05-21 14:45:20|40070|40030|40094.1|40054.1|40095|40055|40065|40025|14
1621608330000|2021-05-21 14:45:30|40093.3|40053.3|40083.3|40043.3|40107.4|40067.4|40083.3|40043.3|57
1621608340000|2021-05-21 14:45:40|40079.1|40039.1|40085|40045|40090|40050|40079.1|40039.1|5
1621608350000|2021-05-21 14:45:50|40089.1|40049.1|40089.1|40049.1|40089.1|40049.1|40089.1|40049.1|2
1621608360000|2021-05-21 14:46:00|40085|40045|40099.1|40059.1|40113.3|40073.3|40085|40045|16
1621608370000|2021-05-21 14:46:10|40095|40055|40099.1|40059.1|40105|40065|40095|40055|1
1621608380000|2021-05-21 14:46:20|40100|40060|40110|40070|40119.1|40079.1|40099.1|40059.1|15
1621608390000|2021-05-21 14:46:30|40105|40065|40095|40055|40109.1|40069.1|40085|40045|22
1621608400000|2021-05-21 14:46:40|40103.3|40063.3|40095|40055|40105|40065|40095|40055|10
1621608410000|2021-05-21 14:46:50|40090.9|40050.9|40095|40055|40099.1|40059.1|40090|40050|1
1621608420000|2021-05-21 14:47:00|40100|40060|40109.1|40069.1|40115|40075|40100|40060|23
1621608430000|2021-05-21 14:47:10|40115|40075|40115|40075|40119.1|40079.1|40115|40075|17
1621608440000|2021-05-21 14:47:20|40115.9|40075.9|40115|40075|40125|40085|40115|40075|7
1621608450000|2021-05-21 14:47:30|40125|40085|40115|40075|40125|40085|40115|40075|4
1621608460000|2021-05-21 14:47:40|40110.9|40070.9|40120|40080|40125|40085|40110.9|40070.9|7
1621608470000|2021-05-21 14:47:50|40125|40085|40115|40075|40125|40085|40105|40065|5
1621608480000|2021-05-21 14:48:00|40125|40085|40125|40085|40129.1|40089.1|40125|40085|6
1621608490000|2021-05-21 14:48:10|40129.1|40089.1|40129.1|40089.1|40133.2|40093.2|40129.1|40089.1|1
1621608500000|2021-05-21 14:48:20|40130|40090|40120|40080|40130|40090|40115|40075|17
1621608510000|2021-05-21 14:48:30|40125|40085|40120|40080|40125|40085|40120|40080|2
1621608520000|2021-05-21 14:48:40|40124.1|40084.1|40129.1|40089.1|40133.2|40093.2|40124.1|40084.1|3
1621608530000|2021-05-21 14:48:50|40135|40095|40135|40095|40135|40095|40125|40085|5
1621608540000|2021-05-21 14:49:00|40139.1|40099.1|40159.1|40119.1|40159.1|40119.1|40135|40095|19
1621608550000|2021-05-21 14:49:10|40182.4|40142.4|40199.1|40159.1|40203.2|40163.2|40175|40135|62
1621608560000|2021-05-21 14:49:20|40203.2|40163.2|40198.2|40158.2|40203.2|40163.2|40193.2|40153.2|2
1621608570000|2021-05-21 14:49:30|40202.4|40162.4|40193.2|40153.2|40202.4|40162.4|40193.2|40153.2|4
1621608580000|2021-05-21 14:49:40|40184.1|40144.1|40192.4|40152.4|40192.4|40152.4|40184.1|40144.1|4
1621608590000|2021-05-21 14:49:50|40193.2|40153.2|40193.2|40153.2|40193.2|40153.2|40183.2|40143.2|14
1621608600000|2021-05-21 14:50:00|40189.1|40149.1|40198.2|40158.2|40203.2|40163.2|40189.1|40149.1|7
1621608610000|2021-05-21 14:50:10|40203.2|40163.2|40193.2|40153.2|40203.2|40163.2|40189.1|40149.1|21
1621608620000|2021-05-21 14:50:20|40184.1|40144.1|40193.2|40153.2|40203.2|40163.2|40179.1|40139.1|22
1621608630000|2021-05-21 14:50:30|40197.4|40157.4|40189.1|40149.1|40202.4|40162.4|40189.1|40149.1|11
1621608640000|2021-05-21 14:50:40|40193.2|40153.2|40179.1|40139.1|40193.2|40153.2|40179.1|40139.1|1
1621608650000|2021-05-21 14:50:50|40183.2|40143.2|40169.1|40129.1|40183.2|40143.2|40169.1|40129.1|4
1621608660000|2021-05-21 14:51:00|40173.2|40133.2|40149.1|40109.1|40174.1|40134.1|40149.1|40109.1|19
1621608670000|2021-05-21 14:51:10|40140|40100|40115|40075|40145|40105|40115|40075|8
1621608680000|2021-05-21 14:51:20|40110.9|40070.9|40125|40085|40125|40085|40105|40065|4
1621608690000|2021-05-21 14:51:30|40130|40090|40145|40105|40150|40110|40130|40090|10
1621608700000|2021-05-21 14:51:40|40145.9|40105.9|40173.2|40133.2|40177.4|40137.4|40145.9|40105.9|13
1621608710000|2021-05-21 14:51:50|40177.4|40137.4|40183.2|40143.2|40183.2|40143.2|40173.2|40133.2|6
1621608720000|2021-05-21 14:52:00|40175|40135|40174.1|40134.1|40179.1|40139.1|40169.1|40129.1|8
1621608730000|2021-05-21 14:52:10|40169.1|40129.1|40140|40100|40169.1|40129.1|40140|40100|13
1621608740000|2021-05-21 14:52:20|40145|40105|40149.1|40109.1|40149.1|40109.1|40145|40105|6
1621608750000|2021-05-21 14:52:30|40150|40110|40145|40105|40150|40110|40145|40105|11
1621608760000|2021-05-21 14:52:40|40135|40095|40140.9|40100.9|40145|40105|40129.1|40089.1|59
1621608770000|2021-05-21 14:52:50|40145|40105|40140|40100|40145|40105|40135.9|40095.9|23
1621608780000|2021-05-21 14:53:00|40140.9|40100.9|40130|40090|40140.9|40100.9|40125|40085|4
1621608790000|2021-05-21 14:53:10|40134.1|40094.1|40135|40095|40135|40095|40134.1|40094.1|0
1621608800000|2021-05-21 14:53:20|40129.1|40089.1|40140|40100|40145|40105|40129.1|40089.1|3
1621608810000|2021-05-21 14:53:30|40145|40105|40160|40120|40160|40120|40145|40105|4
1621608820000|2021-05-21 14:53:40|40169.1|40129.1|40130.8|40090.8|40180|40140|40130.8|40090.8|34
1621608830000|2021-05-21 14:53:50|40126.7|40086.7|40126.7|40086.7|40130.8|40090.8|40125.8|40085.8|2
1621608840000|2021-05-21 14:54:00|40125|40085|40096.7|40056.7|40125|40085|40096.7|40056.7|25
1621608850000|2021-05-21 14:54:10|40100.8|40060.8|40115.8|40075.8|40116.7|40076.7|40100.8|40060.8|11
1621608860000|2021-05-21 14:54:20|40116.7|40076.7|40140|40100|40140|40100|40116.7|40076.7|7
1621608870000|2021-05-21 14:54:30|40145|40105|40150|40110|40150|40110|40140|40100|9
1621608880000|2021-05-21 14:54:40|40145|40105|40140.8|40100.8|40150|40110|40140.8|40100.8|5
1621608890000|2021-05-21 14:54:50|40140|40100|40150|40110|40150|40110|40135|40095|4
1621608900000|2021-05-21 14:55:00|40155|40115|40160.8|40120.8|40165.8|40125.8|40155|40115|15
1621608910000|2021-05-21 14:55:10|40156.7|40116.7|40160.8|40120.8|40160.8|40120.8|40156.7|40116.7|1
1621608920000|2021-05-21 14:55:20|40166.7|40126.7|40170.8|40130.8|40175|40135|40166.7|40126.7|7
1621608930000|2021-05-21 14:55:30|40175|40135|40175.8|40135.8|40185|40145|40165.8|40125.8|6
1621608940000|2021-05-21 14:55:40|40166.7|40126.7|40166.7|40126.7|40175|40135|40165.8|40125.8|4
1621608950000|2021-05-21 14:55:50|40170.8|40130.8|40161.7|40121.7|40170.8|40130.8|40160.8|40120.8|1
1621608960000|2021-05-21 14:56:00|40156.7|40116.7|40132.6|40092.6|40165.8|40125.8|40132.6|40092.6|5
1621608970000|2021-05-21 14:56:10|40131.7|40091.7|40145|40105|40145.8|40105.8|40126.7|40086.7|3
1621608980000|2021-05-21 14:56:20|40140.8|40100.8|40136.7|40096.7|40145|40105|40135.8|40095.8|1
1621608990000|2021-05-21 14:56:30|40135.8|40095.8|40140.8|40100.8|40140.8|40100.8|40135.8|40095.8|0
1621609000000|2021-05-21 14:56:40|40136.7|40096.7|40126.7|40086.7|40140.8|40100.8|40126.7|40086.7|7
1621609010000|2021-05-21 14:56:50|40131.7|40091.7|40150.8|40110.8|40151.7|40111.7|40131.7|40091.7|2
1621609020000|2021-05-21 14:57:00|40146.7|40106.7|40145.8|40105.8|40150.8|40110.8|40141.7|40101.7|19
1621609030000|2021-05-21 14:57:10|40137.6|40097.6|40175.8|40135.8|40180|40140|40136.7|40096.7|25
1621609040000|2021-05-21 14:57:20|40180|40140|40170.8|40130.8|40185|40145|40170.8|40130.8|5
1621609050000|2021-05-21 14:57:30|40179.1|40139.1|40175|40135|40179.1|40139.1|40170.8|40130.8|1
1621609060000|2021-05-21 14:57:40|40184.1|40144.1|40185|40145|40185|40145|40180|40140|2
1621609070000|2021-05-21 14:57:50|40189.1|40149.1|40180.8|40140.8|40190|40150|40180.8|40140.8|5
1621609080000|2021-05-21 14:58:00|40185|40145|40195.8|40155.8|40195.8|40155.8|40185|40145|6
1621609090000|2021-05-21 14:58:10|40190.8|40150.8|40204.1|40164.1|40204.1|40164.1|40185|40145|11
1621609100000|2021-05-21 14:58:20|40200|40160|40190|40150|40200|40160|40190|40150|7
1621609110000|2021-05-21 14:58:30|40195|40155|40195|40155|40199.1|40159.1|40195|40155|1
1621609120000|2021-05-21 14:58:40|40190|40150|40195|40155|40195|40155|40190|40150|1
1621609130000|2021-05-21 14:58:50|40190.8|40150.8|40200.8|40160.8|40205.8|40165.8|40189.1|40149.1|6
1621609140000|2021-05-21 14:59:00|40200|40160|40200.8|40160.8|40200.8|40160.8|40200|40160|1
1621609150000|2021-05-21 14:59:10|40200|40160|40195|40155|40200|40160|40195|40155|6
1621609160000|2021-05-21 14:59:20|40195.8|40155.8|40210|40170|40214.1|40174.1|40190.8|40150.8|29
1621609170000|2021-05-21 14:59:30|40205.8|40165.8|40209.1|40169.1|40214.1|40174.1|40200.8|40160.8|3
1621609180000|2021-05-21 14:59:40|40210|40170|40218.2|40178.2|40220|40180|40209.1|40169.1|4
1621609190000|2021-05-21 14:59:50|40214.1|40174.1|40225|40185|40225|40185|40214.1|40174.1|4
1621609200000|2021-05-21 15:00:00|40225.8|40185.8|40210.8|40170.8|40225.8|40185.8|40210.8|40170.8|8
1621609210000|2021-05-21 15:00:10|40209.1|40169.1|40195|40155|40210|40170|40195|40155|22
1621609220000|2021-05-21 15:00:20|40199.1|40159.1|40180|40140|40200.8|40160.8|40175|40135|17
1621609230000|2021-05-21 15:00:30|40184.1|40144.1|40185|40145|40185|40145|40184.1|40144.1|0
1621609240000|2021-05-21 15:00:40|40184.1|40144.1|40160|40120|40185|40145|40155.8|40115.8|3
1621609250000|2021-05-21 15:00:50|40155|40115|40160|40120|40160.8|40120.8|40155|40115|4
1621609260000|2021-05-21 15:01:00|40164.1|40124.1|40155|40115|40164.1|40124.1|40155|40115|7
1621609270000|2021-05-21 15:01:10|40159.1|40119.1|40174.1|40134.1|40174.1|40134.1|40159.1|40119.1|16
1621609280000|2021-05-21 15:01:20|40170|40130|40135|40095|40170|40130|40135|40095|29
1621609290000|2021-05-21 15:01:30|40135.8|40095.8|40140|40100|40145.8|40105.8|40135|40095|8
1621609300000|2021-05-21 15:01:40|40145|40105|40150.8|40110.8|40150.8|40110.8|40140.8|40100.8|7
1621609310000|2021-05-21 15:01:50|40145.8|40105.8|40140|40100|40145.8|40105.8|40140|40100|1
1621609320000|2021-05-21 15:02:00|40135.8|40095.8|40130|40090|40140.8|40100.8|40125|40085|7
1621609330000|2021-05-21 15:02:10|40134.1|40094.1|40125|40085|40135|40095|40120|40080|1
1621609340000|2021-05-21 15:02:20|40125.8|40085.8|40115|40075|40125.8|40085.8|40115|40075|6
1621609350000|2021-05-21 15:02:30|40110.8|40070.8|40095|40055|40110.8|40070.8|40095|40055|4
1621609360000|2021-05-21 15:02:40|40095.8|40055.8|40130|40090|40134.1|40094.1|40095.8|40055.8|17
1621609370000|2021-05-21 15:02:50|40134.1|40094.1|40136.7|40096.7|40145|40105|40130|40090|3
1621609380000|2021-05-21 15:03:00|40135|40095|40125|40085|40135|40095|40125|40085|2
1621609390000|2021-05-21 15:03:10|40129.1|40089.1|40115.8|40075.8|40130.8|40090.8|40115|40075|1
1621609400000|2021-05-21 15:03:20|40115|40075|40120.8|40080.8|40125|40085|40115|40075|15
1621609410000|2021-05-21 15:03:30|40115|40075|40110.8|40070.8|40115|40075|40110.8|40070.8|0
1621609420000|2021-05-21 15:03:40|40109.1|40069.1|40120|40080|40120|40080|40109.1|40069.1|7
1621609430000|2021-05-21 15:03:50|40115|40075|40109.1|40069.1|40115|40075|40105|40065|0
1621609440000|2021-05-21 15:04:00|40114.1|40074.1|40113.2|40073.2|40114.1|40074.1|40105|40065|4
1621609450000|2021-05-21 15:04:10|40114.1|40074.1|40109.1|40069.1|40115|40075|40105|40065|1
1621609460000|2021-05-21 15:04:20|40105|40065|40105|40065|40109.1|40069.1|40105|40065|0
1621609470000|2021-05-21 15:04:30|40114.1|40074.1|40105|40065|40114.1|40074.1|40105|40065|1
1621609480000|2021-05-21 15:04:40|40109.1|40069.1|40105|40065|40110|40070|40085.8|40045.8|21
1621609490000|2021-05-21 15:04:50|40109.1|40069.1|40109.1|40069.1|40115|40075|40105|40065|1
1621609500000|2021-05-21 15:05:00|40110.8|40070.8|40115|40075|40115|40075|40105|40065|0
1621609510000|2021-05-21 15:05:10|40110.8|40070.8|40115|40075|40115|40075|40110.8|40070.8|1
1621609520000|2021-05-21 15:05:20|40105.8|40065.8|40110.8|40070.8|40115|40075|40105|40065|4
1621609530000|2021-05-21 15:05:30|40115|40075|40120.8|40080.8|40125.8|40085.8|40110.8|40070.8|5
1621609540000|2021-05-21 15:05:40|40115|40075|40105.8|40065.8|40115|40075|40105.8|40065.8|3
1621609550000|2021-05-21 15:05:50|40100.8|40060.8|40095|40055|40105|40065|40095|40055|0
1621609560000|2021-05-21 15:06:00|40090.8|40050.8|40085|40045|40095.8|40055.8|40085|40045|1
1621609570000|2021-05-21 15:06:10|40089.1|40049.1|40090|40050|40090.8|40050.8|40085|40045|0
1621609580000|2021-05-21 15:06:20|40085|40045|40080.8|40040.8|40085|40045|40075.8|40035.8|4
1621609590000|2021-05-21 15:06:30|40075.8|40035.8|40060.8|40020.8|40075.8|40035.8|40060.8|40020.8|2
1621609600000|2021-05-21 15:06:40|40060|40020|40059.1|40019.1|40060.8|40020.8|40050.8|40010.8|1
1621609610000|2021-05-21 15:06:50|40055|40015|40059.1|40019.1|40059.1|40019.1|40055|40015|6
1621609620000|2021-05-21 15:07:00|40060|40020|40065|40025|40070|40030|40060|40020|11
1621609630000|2021-05-21 15:07:10|40060.8|40020.8|40060.8|40020.8|40060.8|40020.8|40055|40015|2
1621609640000|2021-05-21 15:07:20|40060|40020|40060.8|40020.8|40065.8|40025.8|40060|40020|0
1621609650000|2021-05-21 15:07:30|40055.8|40015.8|40041.7|40001.7|40060.8|40020.8|40040.8|40000.8|9
1621609660000|2021-05-21 15:07:40|40046.7|40006.7|40050.8|40010.8|40051.7|40011.7|40042.6|40002.6|7
1621609670000|2021-05-21 15:07:50|40051.7|40011.7|40050.8|40010.8|40051.7|40011.7|40050.8|40010.8|0
1621609680000|2021-05-21 15:08:00|40055.8|40015.8|40060.8|40020.8|40070.8|40030.8|40055.8|40015.8|34
1621609690000|2021-05-21 15:08:10|40050.8|40010.8|40051.7|40011.7|40052.6|40012.6|40050.8|40010.8|14
1621609700000|2021-05-21 15:08:20|40052.6|40012.6|40065.8|40025.8|40075|40035|40052.6|40012.6|6
1621609710000|2021-05-21 15:08:30|40061.7|40021.7|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|2
1621609720000|2021-05-21 15:08:40|40070.8|40030.8|40061.7|40021.7|40070.8|40030.8|40056.7|40016.7|4
1621609730000|2021-05-21 15:08:50|40060.8|40020.8|40061.7|40021.7|40061.7|40021.7|40060.8|40020.8|0
1621609740000|2021-05-21 15:09:00|40066.7|40026.7|40086.7|40046.7|40086.7|40046.7|40066.7|40026.7|22
1621609750000|2021-05-21 15:09:10|40080.8|40040.8|40076.7|40036.7|40080.8|40040.8|40076.7|40036.7|2
1621609760000|2021-05-21 15:09:20|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|0
1621609770000|2021-05-21 15:09:30|40085.8|40045.8|40080.8|40040.8|40085.8|40045.8|40080.8|40040.8|0
1621609780000|2021-05-21 15:09:40|40076.7|40036.7|40076.7|40036.7|40080.8|40040.8|40076.7|40036.7|0
1621609790000|2021-05-21 15:09:50|40085.8|40045.8|40080.8|40040.8|40085.8|40045.8|40080.8|40040.8|7
1621609800000|2021-05-21 15:10:00|40084.9|40044.9|40075.8|40035.8|40085.8|40045.8|40075.8|40035.8|2
1621609810000|2021-05-21 15:10:10|40070.8|40030.8|40066.7|40026.7|40071.7|40031.7|40066.7|40026.7|7
1621609820000|2021-05-21 15:10:20|40060.8|40020.8|40056.7|40016.7|40060.8|40020.8|40051.7|40011.7|2
1621609830000|2021-05-21 15:10:30|40046.7|40006.7|40056.7|40016.7|40056.7|40016.7|40046.7|40006.7|28
1621609840000|2021-05-21 15:10:40|40061.7|40021.7|40061.7|40021.7|40066.7|40026.7|40060.8|40020.8|4
1621609850000|2021-05-21 15:10:50|40057.6|40017.6|40060.8|40020.8|40060.8|40020.8|40056.7|40016.7|9
1621609860000|2021-05-21 15:11:00|40065.8|40025.8|40061.7|40021.7|40066.7|40026.7|40061.7|40021.7|2
1621609870000|2021-05-21 15:11:10|40065.8|40025.8|40070.8|40030.8|40071.7|40031.7|40065.8|40025.8|1
1621609880000|2021-05-21 15:11:20|40076.7|40036.7|40071.7|40031.7|40076.7|40036.7|40070.8|40030.8|1
1621609890000|2021-05-21 15:11:30|40076.7|40036.7|40072.6|40032.6|40076.7|40036.7|40071.7|40031.7|0
1621609900000|2021-05-21 15:11:40|40076.7|40036.7|40071.7|40031.7|40076.7|40036.7|40071.7|40031.7|0
1621609910000|2021-05-21 15:11:50|40072.6|40032.6|40086.7|40046.7|40086.7|40046.7|40071.7|40031.7|1
1621609920000|2021-05-21 15:12:00|40080.8|40040.8|40066.7|40026.7|40081.7|40041.7|40066.7|40026.7|4
1621609930000|2021-05-21 15:12:10|40058.4|40018.4|40052.6|40012.6|40058.4|40018.4|40052.6|40012.6|5
1621609940000|2021-05-21 15:12:20|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|1
1621609950000|2021-05-21 15:12:30|40066.7|40026.7|40062.6|40022.6|40066.7|40026.7|40062.6|40022.6|9
1621609960000|2021-05-21 15:12:40|40066.7|40026.7|40056.7|40016.7|40066.7|40026.7|40056.7|40016.7|3
1621609970000|2021-05-21 15:12:50|40060.8|40020.8|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|2
1621609980000|2021-05-21 15:13:00|40062.6|40022.6|40056.7|40016.7|40062.6|40022.6|40056.7|40016.7|13
1621609990000|2021-05-21 15:13:10|40051.7|40011.7|40051.7|40011.7|40052.6|40012.6|40046.7|40006.7|5
1621610000000|2021-05-21 15:13:20|40046.7|40006.7|40046.7|40006.7|40046.7|40006.7|40046.7|40006.7|7
1621610010000|2021-05-21 15:13:30|40047.6|40007.6|40056.7|40016.7|40056.7|40016.7|40047.6|40007.6|4
1621610020000|2021-05-21 15:13:40|40052.6|40012.6|40052.6|40012.6|40056.7|40016.7|40048.4|40008.4|3
1621610030000|2021-05-21 15:13:50|40047.6|40007.6|40051.7|40011.7|40052.6|40012.6|40047.6|40007.6|0
1621610040000|2021-05-21 15:14:00|40052.6|40012.6|40052.6|40012.6|40056.7|40016.7|40052.6|40012.6|1
1621610050000|2021-05-21 15:14:10|40048.4|40008.4|40041.7|40001.7|40048.4|40008.4|40037.6|39997.6|6
1621610060000|2021-05-21 15:14:20|40045.8|40005.8|40040.8|40000.8|40047.6|40007.6|40036.7|39996.7|3
1621610070000|2021-05-21 15:14:30|40041.7|40001.7|40061.7|40021.7|40062.6|40022.6|40041.7|40001.7|13
1621610080000|2021-05-21 15:14:40|40057.6|40017.6|40056.7|40016.7|40057.6|40017.6|40056.7|40016.7|0
1621610100000|2021-05-21 15:15:00|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|40052.6|40012.6|2
1621610110000|2021-05-21 15:15:10|40056.7|40016.7|40062.6|40022.6|40066.7|40026.7|40052.6|40012.6|9
1621610120000|2021-05-21 15:15:20|40066.7|40026.7|40061.7|40021.7|40066.7|40026.7|40057.6|40017.6|0
1621610130000|2021-05-21 15:15:30|40056.7|40016.7|40061.7|40021.7|40061.7|40021.7|40056.7|40016.7|2
1621610140000|2021-05-21 15:15:40|40065.8|40025.8|40061.7|40021.7|40066.7|40026.7|40061.7|40021.7|7
1621610150000|2021-05-21 15:15:50|40060.8|40020.8|40066.7|40026.7|40066.7|40026.7|40060.8|40020.8|0
1621610160000|2021-05-21 15:16:00|40071.7|40031.7|40072.6|40032.6|40076.7|40036.7|40071.7|40031.7|3
1621610170000|2021-05-21 15:16:10|40076.7|40036.7|40085.8|40045.8|40085.8|40045.8|40072.6|40032.6|4
1621610180000|2021-05-21 15:16:20|40080.8|40040.8|40087.6|40047.6|40096.7|40056.7|40080.8|40040.8|5
1621610190000|2021-05-21 15:16:30|40095.8|40055.8|40106.7|40066.7|40106.7|40066.7|40095.8|40055.8|19
1621610220000|2021-05-21 15:17:00|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|3
1621610230000|2021-05-21 15:17:10|||||||||6
1621610240000|2021-05-21 15:17:20|40107.6|40067.6|40107.6|40067.6|40107.6|40067.6|40107.6|40067.6|6
1621610260000|2021-05-21 15:17:40|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|5
1621610270000|2021-05-21 15:17:50|40120.8|40080.8|40126.7|40086.7|40126.7|40086.7|40120.8|40080.8|25
1621610280000|2021-05-21 15:18:00|40125.8|40085.8|40126.7|40086.7|40126.7|40086.7|40116.7|40076.7|12
1621610300000|2021-05-21 15:18:20|40124.9|40084.9|40121.7|40081.7|40124.9|40084.9|40120.8|40080.8|3
1621610310000|2021-05-21 15:18:30|40116.7|40076.7|40126.7|40086.7|40131.7|40091.7|40116.7|40076.7|14
1621610320000|2021-05-21 15:18:40|40131.7|40091.7|40136.7|40096.7|40136.7|40096.7|40131.7|40091.7|2
1621610330000|2021-05-21 15:18:50|40140.8|40100.8|40140.8|40100.8|40146.7|40106.7|40140.8|40100.8|5
1621610340000|2021-05-21 15:19:00|40135.8|40095.8|40135.8|40095.8|40140.8|40100.8|40135.8|40095.8|1
1621610350000|2021-05-21 15:19:10|40136.7|40096.7|40136.7|40096.7|40140.8|40100.8|40136.7|40096.7|3
1621610360000|2021-05-21 15:19:20|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|11
1621610370000|2021-05-21 15:19:30|40145.8|40105.8|40146.7|40106.7|40146.7|40106.7|40140.8|40100.8|1
1621610380000|2021-05-21 15:19:40|40164.9|40124.9|40164.9|40124.9|40164.9|40124.9|40160.8|40120.8|25
1621610390000|2021-05-21 15:19:50|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|5
1621610400000|2021-05-21 15:20:00|40164.9|40124.9|40169.9|40129.9|40169.9|40129.9|40164.9|40124.9|4
1621610410000|2021-05-21 15:20:10|40169.1|40129.1|40164.9|40124.9|40169.1|40129.1|40159.9|40119.9|7
1621610420000|2021-05-21 15:20:20|40160.8|40120.8|40179.1|40139.1|40179.1|40139.1|40155.8|40115.8|27
1621610430000|2021-05-21 15:20:30|40179.9|40139.9|40189.1|40149.1|40189.1|40149.1|40174.9|40134.9|12
1621610440000|2021-05-21 15:20:40|40184.9|40144.9|40184.9|40144.9|40184.9|40144.9|40180.8|40140.8|0
1621610450000|2021-05-21 15:20:50|40189.9|40149.9|40176.7|40136.7|40189.9|40149.9|40176.7|40136.7|9
1621610460000|2021-05-21 15:21:00|40174.9|40134.9|40174.9|40134.9|40179.9|40139.9|40174.9|40134.9|3
1621610470000|2021-05-21 15:21:10|40169.9|40129.9|40149.9|40109.9|40169.9|40129.9|40149.9|40109.9|28
1621610480000|2021-05-21 15:21:20|40144.9|40104.9|40144.9|40104.9|40144.9|40104.9|40140.8|40100.8|2
1621610490000|2021-05-21 15:21:30|40140.8|40100.8|40134.9|40094.9|40140.8|40100.8|40134.9|40094.9|10
1621610500000|2021-05-21 15:21:40|40129.9|40089.9|40129.9|40089.9|40130.8|40090.8|40124.9|40084.9|2
1621610510000|2021-05-21 15:21:50|40125.8|40085.8|40134.9|40094.9|40134.9|40094.9|40124.9|40084.9|10
1621610520000|2021-05-21 15:22:00|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40139.1|40099.1|6
1621610530000|2021-05-21 15:22:10|40144.9|40104.9|40144.9|40104.9|40149.1|40109.1|40144.9|40104.9|2
1621610540000|2021-05-21 15:22:20|40139.9|40099.9|40149.9|40109.9|40154.1|40114.1|40134.9|40094.9|20
1621610550000|2021-05-21 15:22:30|40149.1|40109.1|40149.1|40109.1|40149.1|40109.1|40144.9|40104.9|1
1621610560000|2021-05-21 15:22:40|40144.9|40104.9|40139.9|40099.9|40149.1|40109.1|40139.1|40099.1|22
1621610570000|2021-05-21 15:22:50|40139.1|40099.1|40129.1|40089.1|40139.1|40099.1|40129.1|40089.1|1
1621610580000|2021-05-21 15:23:00|40124.9|40084.9|40129.1|40089.1|40134.1|40094.1|40124.1|40084.1|5
1621610590000|2021-05-21 15:23:10|40124.9|40084.9|40114.9|40074.9|40124.9|40084.9|40114.1|40074.1|7
1621610600000|2021-05-21 15:23:20|40114.1|40074.1|40129.1|40089.1|40129.1|40089.1|40114.1|40074.1|4
1621610610000|2021-05-21 15:23:30|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|40129.1|40089.1|0
1621610620000|2021-05-21 15:23:40|40139.1|40099.1|40144.9|40104.9|40144.9|40104.9|40139.1|40099.1|4
1621610630000|2021-05-21 15:23:50|40149.1|40109.1|40139.1|40099.1|40149.1|40109.1|40134.1|40094.1|3
1621610640000|2021-05-21 15:24:00|40134.9|40094.9|40139.1|40099.1|40139.1|40099.1|40134.9|40094.9|0
1621610650000|2021-05-21 15:24:10|40134.1|40094.1|40124|40084|40139.1|40099.1|40124|40084|10
1621610660000|2021-05-21 15:24:20|40129|40089|40129|40089|40129|40089|40129|40089|5
1621610670000|2021-05-21 15:24:30|40139|40099|40129|40089|40148.2|40108.2|40129|40089|9
1621610680000|2021-05-21 15:24:40|40129.9|40089.9|40124.9|40084.9|40129.9|40089.9|40124.9|40084.9|0
1621610700000|2021-05-21 15:25:00|40114.9|40074.9|40095.8|40055.8|40114.9|40074.9|40091.7|40051.7|6
1621610710000|2021-05-21 15:25:10|40104.9|40064.9|40114.9|40074.9|40114.9|40074.9|40104.9|40064.9|9
1621610720000|2021-05-21 15:25:20|40115.8|40075.8|40109.9|40069.9|40115.8|40075.8|40109|40069|3
1621610730000|2021-05-21 15:25:30|40104.9|40064.9|40100.8|40060.8|40104.9|40064.9|40096.7|40056.7|4
1621610740000|2021-05-21 15:25:40|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|1
1621610750000|2021-05-21 15:25:50|40090.8|40050.8|40076.7|40036.7|40090.8|40050.8|40076.7|40036.7|3
1621610760000|2021-05-21 15:26:00|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|0
1621610770000|2021-05-21 15:26:10|40076.7|40036.7|40066.7|40026.7|40076.7|40036.7|40066.7|40026.7|7
1621610780000|2021-05-21 15:26:20|40070.8|40030.8|40066.7|40026.7|40070.8|40030.8|40066.7|40026.7|3
1621610790000|2021-05-21 15:26:30|40070.8|40030.8|40056.7|40016.7|40070.8|40030.8|40056.7|40016.7|9
1621610800000|2021-05-21 15:26:40|40060.8|40020.8|40061.7|40021.7|40070.8|40030.8|40060.8|40020.8|8
1621610810000|2021-05-21 15:26:50|40060.8|40020.8|40060.8|40020.8|40061.7|40021.7|40060.8|40020.8|0
1621610820000|2021-05-21 15:27:00|40070.8|40030.8|40072.5|40032.5|40080.8|40040.8|40070.8|40030.8|33
1621610830000|2021-05-21 15:27:10|40076.7|40036.7|40072.5|40032.5|40076.7|40036.7|40071.7|40031.7|1
1621610840000|2021-05-21 15:27:20|40071.7|40031.7|40071.7|40031.7|40076.7|40036.7|40071.7|40031.7|1
1621610850000|2021-05-21 15:27:30|40067.5|40027.5|40071.7|40031.7|40071.7|40031.7|40066.7|40026.7|0
1621610860000|2021-05-21 15:27:40|40076.7|40036.7|40081.7|40041.7|40081.7|40041.7|40071.7|40031.7|2
1621610870000|2021-05-21 15:27:50|40080.8|40040.8|40081.7|40041.7|40085.8|40045.8|40076.7|40036.7|0
1621610880000|2021-05-21 15:28:00|40086.7|40046.7|40081.7|40041.7|40086.7|40046.7|40080.8|40040.8|2
1621610890000|2021-05-21 15:28:10|40082.5|40042.5|40080.8|40040.8|40082.5|40042.5|40076.7|40036.7|3
1621610900000|2021-05-21 15:28:20|40076.7|40036.7|40094.9|40054.9|40094.9|40054.9|40075.8|40035.8|12
1621610910000|2021-05-21 15:28:30|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|1
1621610920000|2021-05-21 15:28:40|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|0
1621610930000|2021-05-21 15:28:50|40099.9|40059.9|40104.9|40064.9|40104.9|40064.9|40099.9|40059.9|9
1621610940000|2021-05-21 15:29:00|||||||||14
1621610960000|2021-05-21 15:29:20|40094.9|40054.9|40100.8|40060.8|40100.8|40060.8|40094.9|40054.9|2
1621610970000|2021-05-21 15:29:30|40109.9|40069.9|40109|40069|40109.9|40069.9|40109|40069|4
1621610980000|2021-05-21 15:29:40|40109.9|40069.9|40109.9|40069.9|40114.9|40074.9|40109|40069|0
1621610990000|2021-05-21 15:29:50|40109|40069|40114.9|40074.9|40114.9|40074.9|40109|40069|0
1621611000000|2021-05-21 15:30:00|40110.8|40070.8|40104.9|40064.9|40124.9|40084.9|40104.9|40064.9|11
1621611010000|2021-05-21 15:30:10|40104|40064|40084.9|40044.9|40104|40064|40084.9|40044.9|11
1621611020000|2021-05-21 15:30:20|40080.8|40040.8|40074.9|40034.9|40084.9|40044.9|40074.9|40034.9|17
1621611030000|2021-05-21 15:30:30|40074|40034|40064.9|40024.9|40074|40034|40064.9|40024.9|4
1621611040000|2021-05-21 15:30:40|40060.8|40020.8|40070.8|40030.8|40074.9|40034.9|40060.8|40020.8|5
1621611050000|2021-05-21 15:30:50|40066.7|40026.7|40064.9|40024.9|40066.7|40026.7|40064.9|40024.9|2
1621611060000|2021-05-21 15:31:00|40065.8|40025.8|40069.9|40029.9|40069.9|40029.9|40065.8|40025.8|2
1621611070000|2021-05-21 15:31:10|40070.8|40030.8|40064.9|40024.9|40070.8|40030.8|40064.9|40024.9|2
1621611080000|2021-05-21 15:31:20|40060.8|40020.8|40054.9|40014.9|40060.8|40020.8|40051.7|40011.7|2
1621611090000|2021-05-21 15:31:30|40050.8|40010.8|40046.7|40006.7|40050.8|40010.8|40045.8|40005.8|1
1621611100000|2021-05-21 15:31:40|40050.8|40010.8|40064.9|40024.9|40064.9|40024.9|40050.8|40010.8|12
1621611110000|2021-05-21 15:31:50|40056.7|40016.7|40060.8|40020.8|40060.8|40020.8|40055.8|40015.8|12
1621611120000|2021-05-21 15:32:00|40055.8|40015.8|40060.8|40020.8|40060.8|40020.8|40055.8|40015.8|1
1621611130000|2021-05-21 15:32:10|40070.8|40030.8|40070.8|40030.8|40074.9|40034.9|40065.8|40025.8|2
1621611150000|2021-05-21 15:32:30|40074.9|40034.9|40070.8|40030.8|40074.9|40034.9|40070.8|40030.8|1
1621611160000|2021-05-21 15:32:40|40074.9|40034.9|40094.9|40054.9|40094.9|40054.9|40074.9|40034.9|8
1621611170000|2021-05-21 15:32:50|40094|40054|40070.8|40030.8|40094|40054|40070.8|40030.8|9
1621611180000|2021-05-21 15:33:00|40064.9|40024.9|40070.8|40030.8|40074.9|40034.9|40064.9|40024.9|14
1621611190000|2021-05-21 15:33:10|40066.7|40026.7|40070.8|40030.8|40070.8|40030.8|40066.7|40026.7|1
1621611200000|2021-05-21 15:33:20|40069.9|40029.9|40070.8|40030.8|40070.8|40030.8|40069.9|40029.9|0
1621611210000|2021-05-21 15:33:30|40054.9|40014.9|40054.9|40014.9|40054.9|40014.9|40049.9|40009.9|11
1621611220000|2021-05-21 15:33:40|40054|40014|40054.9|40014.9|40054.9|40014.9|40054|40014|3
1621611230000|2021-05-21 15:33:50|40064|40024|40059.9|40019.9|40064|40024|40059.9|40019.9|4
1621611240000|2021-05-21 15:34:00|40054.9|40014.9|40059.9|40019.9|40064|40024|40054.9|40014.9|8
1621611250000|2021-05-21 15:34:10|40055.8|40015.8|40054.9|40014.9|40064|40024|40054|40014|3
1621611260000|2021-05-21 15:34:20|40049|40009|40044.9|40004.9|40049.9|40009.9|40044.9|40004.9|1
1621611270000|2021-05-21 15:34:30|40049|40009|40049|40009|40049.9|40009.9|40049|40009|2
1621611280000|2021-05-21 15:34:40|40054.9|40014.9|40039|39999|40054.9|40014.9|40034.9|39994.9|13
1621611290000|2021-05-21 15:34:50|40039.9|39999.9|40034.9|39994.9|40044.9|40004.9|40034|39994|21
1621611300000|2021-05-21 15:35:00|40039|39999|40067.3|40027.3|40072.3|40032.3|40034.9|39994.9|10
1621611310000|2021-05-21 15:35:10|40063.2|40023.2|40063.2|40023.2|40072.3|40032.3|40063.2|40023.2|3
1621611320000|2021-05-21 15:35:20|40067.3|40027.3|40059|40019|40078.2|40038.2|40054.9|40014.9|19
1621611330000|2021-05-21 15:35:30|40064|40024|40079|40039|40083.2|40043.2|40064|40024|17
1621611340000|2021-05-21 15:35:40|40078.2|40038.2|40083.2|40043.2|40087.3|40047.3|40078.2|40038.2|3
1621611350000|2021-05-21 15:35:50|40087.3|40047.3|40078.2|40038.2|40087.3|40047.3|40074|40034|20
1621611360000|2021-05-21 15:36:00|40079|40039|40088.2|40048.2|40088.2|40048.2|40073.2|40033.2|0
1621611370000|2021-05-21 15:36:10|40092.3|40052.3|40089|40049|40098.2|40058.2|40089|40049|15
1621611380000|2021-05-21 15:36:20|40093.2|40053.2|40094|40054|40094|40054|40093.2|40053.2|5
1621611390000|2021-05-21 15:36:30|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|0
1621611400000|2021-05-21 15:36:40|40103.2|40063.2|40104|40064|40104|40064|40103.2|40063.2|8
1621611410000|2021-05-21 15:36:50|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40108.2|40068.2|25
1621611420000|2021-05-21 15:37:00|40109|40069|40113.2|40073.2|40113.2|40073.2|40104|40064|8
1621611430000|2021-05-21 15:37:10|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40104|40064|5
1621611450000|2021-05-21 15:37:30|40104|40064|40113.2|40073.2|40113.2|40073.2|40104|40064|0
1621611460000|2021-05-21 15:37:40|40108.2|40068.2|40104|40064|40108.2|40068.2|40104|40064|1
1621611470000|2021-05-21 15:37:50|40108.2|40068.2|40123.1|40083.1|40123.1|40083.1|40108.1|40068.1|27
1621611480000|2021-05-21 15:38:00|40119|40079|40124|40084|40124|40084|40117.3|40077.3|4
1621611490000|2021-05-21 15:38:10|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40129|40089|15
1621611500000|2021-05-21 15:38:20|40132.3|40092.3|40148.1|40108.1|40148.1|40108.1|40132.3|40092.3|9
1621611510000|2021-05-21 15:38:30|40149|40109|40148.1|40108.1|40153.1|40113.1|40147.3|40107.3|8
1621611520000|2021-05-21 15:38:40|40152.3|40112.3|40163.1|40123.1|40163.1|40123.1|40148.1|40108.1|8
1621611530000|2021-05-21 15:38:50|40164.9|40124.9|40163.1|40123.1|40164.9|40124.9|40163.1|40123.1|0
1621611540000|2021-05-21 15:39:00|40173.1|40133.1|40183.1|40143.1|40183.1|40143.1|40168.1|40128.1|24
1621611550000|2021-05-21 15:39:10|40182.3|40142.3|40178.1|40138.1|40182.3|40142.3|40174|40134|5
1621611560000|2021-05-21 15:39:20|40173.1|40133.1|40183.1|40143.1|40183.1|40143.1|40173.1|40133.1|2
1621611570000|2021-05-21 15:39:30|40193.1|40153.1|40188.1|40148.1|40193.1|40153.1|40188.1|40148.1|7
1621611580000|2021-05-21 15:39:40|40183.1|40143.1|40173.1|40133.1|40187.3|40147.3|40173.1|40133.1|8
1621611590000|2021-05-21 15:39:50|40177.3|40137.3|40173.1|40133.1|40177.3|40137.3|40173.1|40133.1|11
1621611600000|2021-05-21 15:40:00|40177.3|40137.3|40177.3|40137.3|40181.4|40141.4|40173.1|40133.1|7
1621611610000|2021-05-21 15:40:10|40181.4|40141.4|40177.3|40137.3|40182.3|40142.3|40173.1|40133.1|5
1621611620000|2021-05-21 15:40:20|40173.1|40133.1|40177.3|40137.3|40177.3|40137.3|40173.1|40133.1|1
1621611630000|2021-05-21 15:40:30|40183.1|40143.1|40179|40139|40193.1|40153.1|40174|40134|36
1621611640000|2021-05-21 15:40:40|40183.1|40143.1|40174.9|40134.9|40183.1|40143.1|40174.9|40134.9|5
1621611650000|2021-05-21 15:40:50|40174|40134|40183.1|40143.1|40183.1|40143.1|40174|40134|7
1621611660000|2021-05-21 15:41:00|40179|40139|40178.1|40138.1|40183.1|40143.1|40173.1|40133.1|13
1621611670000|2021-05-21 15:41:10|40183.1|40143.1|40193.1|40153.1|40193.1|40153.1|40178.1|40138.1|11
1621611680000|2021-05-21 15:41:20|40189|40149|40194|40154|40204|40164|40188.1|40148.1|18
1621611690000|2021-05-21 15:41:30|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1621611700000|2021-05-21 15:41:40|40201.4|40161.4|40204|40164|40204|40164|40194|40154|9
1621611710000|2021-05-21 15:41:50|40197.3|40157.3|40189|40149|40197.3|40157.3|40184|40144|21
1621611720000|2021-05-21 15:42:00|40193.1|40153.1|40204.9|40164.9|40204.9|40164.9|40184.9|40144.9|18
1621611730000|2021-05-21 15:42:10|40204|40164|40203.1|40163.1|40204|40164|40203.1|40163.1|1
1621611750000|2021-05-21 15:42:30|40209|40169|40203.1|40163.1|40209|40169|40194|40154|6
1621611760000|2021-05-21 15:42:40|40198.1|40158.1|40194.9|40154.9|40199|40159|40194.9|40154.9|4
1621611770000|2021-05-21 15:42:50|40199|40159|40189|40149|40199|40159|40189|40149|6
1621611780000|2021-05-21 15:43:00|40184.9|40144.9|40184.9|40144.9|40189|40149|40184.9|40144.9|4
1621611790000|2021-05-21 15:43:10|40189.9|40149.9|40174.9|40134.9|40189.9|40149.9|40174.9|40134.9|19
1621611800000|2021-05-21 15:43:20|40179.9|40139.9|40189|40149|40189|40149|40179.9|40139.9|3
1621611810000|2021-05-21 15:43:30|40184.9|40144.9|40194|40154|40194.9|40154.9|40184.9|40144.9|7
1621611820000|2021-05-21 15:43:40|40184.9|40144.9|40189.9|40149.9|40189.9|40149.9|40184.9|40144.9|3
1621611830000|2021-05-21 15:43:50|40194|40154|40189.9|40149.9|40194.9|40154.9|40189.9|40149.9|0
1621611840000|2021-05-21 15:44:00|40185.8|40145.8|40189.9|40149.9|40194.9|40154.9|40185.8|40145.8|5
1621611850000|2021-05-21 15:44:10|40185.8|40145.8|40214.9|40174.9|40214.9|40174.9|40184.9|40144.9|2
1621611860000|2021-05-21 15:44:20|40223.1|40183.1|40219|40179|40223.1|40183.1|40214|40174|30
1621611870000|2021-05-21 15:44:30|40223.1|40183.1|40214|40174|40223.1|40183.1|40213.1|40173.1|1
1621611880000|2021-05-21 15:44:40|40219|40179|40218.1|40178.1|40222.3|40182.3|40213.1|40173.1|9
1621611890000|2021-05-21 15:44:50|40213.1|40173.1|40223.1|40183.1|40223.1|40183.1|40213.1|40173.1|0
1621611900000|2021-05-21 15:45:00|40219|40179|40219|40179|40219|40179|40213.1|40173.1|2
1621611910000|2021-05-21 15:45:10|40223.1|40183.1|40219|40179|40223.1|40183.1|40213.1|40173.1|9
1621611920000|2021-05-21 15:45:20|40218.1|40178.1|40218.1|40178.1|40223.1|40183.1|40218.1|40178.1|6
1621611930000|2021-05-21 15:45:30|40217.3|40177.3|40199|40159|40217.3|40177.3|40198.1|40158.1|10
1621611940000|2021-05-21 15:45:40|40194|40154|40193.1|40153.1|40194|40154|40193.1|40153.1|0
1621611950000|2021-05-21 15:45:50|40189|40149|40188.1|40148.1|40189|40149|40188.1|40148.1|6
1621611960000|2021-05-21 15:46:00|40189|40149|40174.9|40134.9|40193.1|40153.1|40174|40134|7
1621611970000|2021-05-21 15:46:10|40164.9|40124.9|40174.9|40134.9|40174.9|40134.9|40164.9|40124.9|5
1621611980000|2021-05-21 15:46:20|40169.9|40129.9|40169.9|40129.9|40169.9|40129.9|40169.9|40129.9|2
1621611990000|2021-05-21 15:46:30|40164.9|40124.9|40174.9|40134.9|40174.9|40134.9|40164.9|40124.9|2
1621612000000|2021-05-21 15:46:40|40184|40144|40184|40144|40184|40144|40184|40144|1
1621612010000|2021-05-21 15:46:50|40188.1|40148.1|40189|40149|40189|40149|40188.1|40148.1|1
1621612020000|2021-05-21 15:47:00|40194|40154|40169.9|40129.9|40194.9|40154.9|40166.6|40126.6|8
1621612030000|2021-05-21 15:47:10|40170.8|40130.8|40170.8|40130.8|40174.9|40134.9|40165.8|40125.8|2
1621612040000|2021-05-21 15:47:20|40169.9|40129.9|40174.9|40134.9|40174.9|40134.9|40169|40129|2
1621612050000|2021-05-21 15:47:30|40170.8|40130.8|40169.9|40129.9|40170.8|40130.8|40165.8|40125.8|2
1621612060000|2021-05-21 15:47:40|40164.9|40124.9|40169.9|40129.9|40169.9|40129.9|40164.9|40124.9|1
1621612070000|2021-05-21 15:47:50|40174.9|40134.9|40184.9|40144.9|40184.9|40144.9|40174.9|40134.9|9
1621612080000|2021-05-21 15:48:00|40189.9|40149.9|40189|40149|40189.9|40149.9|40184.9|40144.9|5
1621612090000|2021-05-21 15:48:10|40184.9|40144.9|40184.9|40144.9|40189|40149|40180.8|40140.8|7
1621612100000|2021-05-21 15:48:20|40180.8|40140.8|40174.9|40134.9|40180.8|40140.8|40174.9|40134.9|0
1621612120000|2021-05-21 15:48:40|40170.8|40130.8|40179.9|40139.9|40179.9|40139.9|40170.8|40130.8|4
1621612130000|2021-05-21 15:48:50|40184|40144|40174.9|40134.9|40184.9|40144.9|40174.9|40134.9|0
1621612140000|2021-05-21 15:49:00|40179.9|40139.9|40144.9|40104.9|40179.9|40139.9|40144.9|40104.9|13
1621612150000|2021-05-21 15:49:10|40140.8|40100.8|40144.9|40104.9|40144.9|40104.9|40140.8|40100.8|3
1621612160000|2021-05-21 15:49:20|40154.9|40114.9|40134.9|40094.9|40154.9|40114.9|40134.9|40094.9|20
1621612170000|2021-05-21 15:49:30|40134|40094|40139.9|40099.9|40139.9|40099.9|40134|40094|5
1621612180000|2021-05-21 15:49:40|40144|40104|40144.9|40104.9|40144.9|40104.9|40144|40104|8
1621612190000|2021-05-21 15:49:50|40154.9|40114.9|40154.9|40114.9|40154.9|40114.9|40154.9|40114.9|15
1621612200000|2021-05-21 15:50:00|40145.8|40105.8|40154.9|40114.9|40154.9|40114.9|40140.8|40100.8|5
1621612230000|2021-05-21 15:50:30|40169|40129|40169|40129|40169|40129|40169|40129|13
1621612240000|2021-05-21 15:50:40|40159.9|40119.9|40150.8|40110.8|40159.9|40119.9|40145.8|40105.8|7
1621612250000|2021-05-21 15:50:50|40149.9|40109.9|40160.7|40120.7|40160.7|40120.7|40149.9|40109.9|1
1621612260000|2021-05-21 15:51:00|40164.9|40124.9|40169.9|40129.9|40174.9|40134.9|40164.9|40124.9|5
1621612270000|2021-05-21 15:51:10|40165.7|40125.7|40165.7|40125.7|40174.9|40134.9|40164.9|40124.9|1
1621612280000|2021-05-21 15:51:20|40164.9|40124.9|40164.9|40124.9|40169.9|40129.9|40160.7|40120.7|16
1621612290000|2021-05-21 15:51:30|40160.7|40120.7|40165.7|40125.7|40165.7|40125.7|40160.7|40120.7|1
1621612300000|2021-05-21 15:51:40|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|5
1621612310000|2021-05-21 15:51:50|40164.9|40124.9|40160.7|40120.7|40164.9|40124.9|40156.6|40116.6|4
1621612320000|2021-05-21 15:52:00|40164.9|40124.9|40190.7|40150.7|40194|40154|40164.9|40124.9|10
1621612330000|2021-05-21 15:52:10|40189.9|40149.9|40184.9|40144.9|40189.9|40149.9|40184.9|40144.9|2
1621612340000|2021-05-21 15:52:20|40180.7|40140.7|40180.7|40140.7|40184.9|40144.9|40180.7|40140.7|1
1621612350000|2021-05-21 15:52:30|40179.9|40139.9|40179.9|40139.9|40179.9|40139.9|40179.9|40139.9|2
1621612360000|2021-05-21 15:52:40|40180.7|40140.7|40184.9|40144.9|40184.9|40144.9|40180.7|40140.7|0
1621612380000|2021-05-21 15:53:00|40176.6|40136.6|40184.9|40144.9|40184.9|40144.9|40176.6|40136.6|8
1621612390000|2021-05-21 15:53:10|40189|40149|40189.9|40149.9|40194|40154|40189|40149|30
1621612400000|2021-05-21 15:53:20|40194|40154|40176.6|40136.6|40194.9|40154.9|40176.6|40136.6|5
1621612410000|2021-05-21 15:53:30|40174.9|40134.9|40184.9|40144.9|40189|40149|40174.9|40134.9|11
1621612420000|2021-05-21 15:53:40|40189|40149|40184.9|40144.9|40189|40149|40184.9|40144.9|1
1621612440000|2021-05-21 15:54:00|40189|40149|40204.9|40164.9|40204.9|40164.9|40189|40149|4
1621612450000|2021-05-21 15:54:10|40209|40169|40219.9|40179.9|40224.9|40184.9|40209|40169|34
1621612460000|2021-05-21 15:54:20|40224.9|40184.9|40219.9|40179.9|40224.9|40184.9|40214.9|40174.9|14
1621612470000|2021-05-21 15:54:30|40224.9|40184.9|40220.7|40180.7|40229|40189|40219.9|40179.9|25
1621612480000|2021-05-21 15:54:40|40219.9|40179.9|40229|40189|40229|40189|40219.9|40179.9|0
1621612490000|2021-05-21 15:54:50|40229.9|40189.9|40224.9|40184.9|40229.9|40189.9|40224.9|40184.9|1
1621612500000|2021-05-21 15:55:00|40229|40189|40229.9|40189.9|40233.1|40193.1|40229|40189|4
1621612510000|2021-05-21 15:55:10|40224.9|40184.9|40219.9|40179.9|40229.9|40189.9|40214.9|40174.9|17
1621612520000|2021-05-21 15:55:20|40214.9|40174.9|40224.9|40184.9|40229|40189|40214.9|40174.9|35
1621612530000|2021-05-21 15:55:30|||||||||1
1621612540000|2021-05-21 15:55:40|40214.9|40174.9|40224.9|40184.9|40229|40189|40214.9|40174.9|45
1621612550000|2021-05-21 15:55:50|40229|40189|40234|40194|40234|40194|40229|40189|15
1621612560000|2021-05-21 15:56:00|40209|40169|40218.1|40178.1|40218.1|40178.1|40209|40169|9
1621612570000|2021-05-21 15:56:10|40214|40174|40217.2|40177.2|40219|40179|40214|40174|0
1621612580000|2021-05-21 15:56:20|40218.1|40178.1|40223.1|40183.1|40223.1|40183.1|40217.2|40177.2|1
1621612590000|2021-05-21 15:56:30|40218.1|40178.1|40217.2|40177.2|40219|40179|40213.1|40173.1|10
1621612600000|2021-05-21 15:56:40|40209|40169|40209|40169|40209|40169|40203.1|40163.1|16
1621612610000|2021-05-21 15:56:50|40213.1|40173.1|40213.1|40173.1|40223.1|40183.1|40213.1|40173.1|5
1621612620000|2021-05-21 15:57:00|40209|40169|40203.1|40163.1|40217.2|40177.2|40203.1|40163.1|38
1621612640000|2021-05-21 15:57:20|40198.1|40158.1|40199|40159|40203.1|40163.1|40194.9|40154.9|3
1621612650000|2021-05-21 15:57:30|40203.1|40163.1|40199|40159|40203.1|40163.1|40198.1|40158.1|1
1621612660000|2021-05-21 15:57:40|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1621612670000|2021-05-21 15:57:50|||||||||1
1621612680000|2021-05-21 15:58:00|40198.1|40158.1|40203.1|40163.1|40203.1|40163.1|40193.1|40153.1|6
1621612690000|2021-05-21 15:58:10|40208.1|40168.1|40208.1|40168.1|40208.1|40168.1|40208.1|40168.1|3
1621612700000|2021-05-21 15:58:20|40203.1|40163.1|40203.1|40163.1|40208.1|40168.1|40203.1|40163.1|1
1621612710000|2021-05-21 15:58:30|||||||||1
1621612720000|2021-05-21 15:58:40|40193.1|40153.1|40183.1|40143.1|40193.1|40153.1|40183.1|40143.1|13
1621612730000|2021-05-21 15:58:50|||||||||1
1621612740000|2021-05-21 15:59:00|40179|40139|40179|40139|40179|40139|40179|40139|6
1621612750000|2021-05-21 15:59:10|40183.1|40143.1|40189|40149|40189|40149|40183.1|40143.1|9
1621612760000|2021-05-21 15:59:20|40188.1|40148.1|40188.1|40148.1|40188.1|40148.1|40183.1|40143.1|7
1621612770000|2021-05-21 15:59:30|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40188.1|40148.1|1
1621612780000|2021-05-21 15:59:40|40189|40149|40198.1|40158.1|40198.1|40158.1|40189|40149|5
1621612790000|2021-05-21 15:59:50|||||||||1
1621612800000|2021-05-21 16:00:00|40194|40154|40189|40149|40194|40154|40189|40149|3
1621612810000|2021-05-21 16:00:10|40183.1|40143.1|40173.1|40133.1|40183.1|40143.1|40173.1|40133.1|7
1621612820000|2021-05-21 16:00:20|40177.2|40137.2|40193.1|40153.1|40193.1|40153.1|40177.2|40137.2|4
1621612830000|2021-05-21 16:00:30|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|6
1621612850000|2021-05-21 16:00:50|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|1
1621612860000|2021-05-21 16:01:00|40223.1|40183.1|40233.1|40193.1|40233.1|40193.1|40223.1|40183.1|17
1621612870000|2021-05-21 16:01:10|||||||||1
1621612880000|2021-05-21 16:01:20|40223.1|40183.1|40218.1|40178.1|40223.1|40183.1|40218.1|40178.1|10
1621612890000|2021-05-21 16:01:30|40222.2|40182.2|40223.1|40183.1|40223.1|40183.1|40222.2|40182.2|1
1621612900000|2021-05-21 16:01:40|40221.4|40181.4|40203.1|40163.1|40221.4|40181.4|40203.1|40163.1|6
1621612910000|2021-05-21 16:01:50|||||||||1
1621612920000|2021-05-21 16:02:00|||||||||2
1621612930000|2021-05-21 16:02:10|40213.1|40173.1|40213.1|40173.1|40223.1|40183.1|40213.1|40173.1|15
1621612940000|2021-05-21 16:02:20|40209|40169|40208.1|40168.1|40209|40169|40208.1|40168.1|4
1621612950000|2021-05-21 16:02:30|40204|40164|40207.2|40167.2|40207.2|40167.2|40203.1|40163.1|4
1621612960000|2021-05-21 16:02:40|40203.1|40163.1|40203.1|40163.1|40207.2|40167.2|40203.1|40163.1|2
1621612970000|2021-05-21 16:02:50|40209|40169|40208.1|40168.1|40209|40169|40208.1|40168.1|5
1621612980000|2021-05-21 16:03:00|40204|40164|40203.1|40163.1|40213.1|40173.1|40203.1|40163.1|3
1621612990000|2021-05-21 16:03:10|||||||||1
1621613000000|2021-05-21 16:03:20|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|4
1621613030000|2021-05-21 16:03:50|40203.1|40163.1|40193.1|40153.1|40203.1|40163.1|40193.1|40153.1|9
1621613040000|2021-05-21 16:04:00|40184.9|40144.9|40183.1|40143.1|40184.9|40144.9|40179|40139|18
1621613050000|2021-05-21 16:04:10|40184|40144|40193.1|40153.1|40193.1|40153.1|40183.1|40143.1|18
1621613060000|2021-05-21 16:04:20|40189|40149|40183.1|40143.1|40203.1|40163.1|40183.1|40143.1|5
1621613070000|2021-05-21 16:04:30|40189|40149|40193.1|40153.1|40193.1|40153.1|40188.1|40148.1|2
1621613080000|2021-05-21 16:04:40|40189|40149|40189|40149|40193.1|40153.1|40189|40149|0
1621613090000|2021-05-21 16:04:50|40184|40144|40193.1|40153.1|40193.1|40153.1|40183.1|40143.1|5
1621613100000|2021-05-21 16:05:00|40184.8|40144.8|40184|40144|40184.8|40144.8|40184|40144|16
1621613110000|2021-05-21 16:05:10|40189|40149|40184|40144|40193.1|40153.1|40179|40139|39
1621613120000|2021-05-21 16:05:20|40179.8|40139.8|40183.1|40143.1|40184|40144|40179|40139|3
1621613130000|2021-05-21 16:05:30|40184|40144|40184|40144|40185.7|40145.7|40184|40144|9
1621613140000|2021-05-21 16:05:40|40184.8|40144.8|40203.1|40163.1|40203.1|40163.1|40184.8|40144.8|19
1621613150000|2021-05-21 16:05:50|40198.1|40158.1|40198.1|40158.1|40198.1|40158.1|40194|40154|1
1621613160000|2021-05-21 16:06:00|40194.8|40154.8|40199|40159|40204|40164|40194|40154|47
1621613170000|2021-05-21 16:06:10|40194.8|40154.8|40199|40159|40199|40159|40194.8|40154.8|2
1621613180000|2021-05-21 16:06:20|40194.8|40154.8|40189|40149|40194.8|40154.8|40184.8|40144.8|5
1621613200000|2021-05-21 16:06:40|40184.8|40144.8|40193.1|40153.1|40193.1|40153.1|40184.8|40144.8|4
1621613210000|2021-05-21 16:06:50|40189|40149|40183.1|40143.1|40189|40149|40183.1|40143.1|5
1621613220000|2021-05-21 16:07:00|40188.1|40148.1|40213.1|40173.1|40213.1|40173.1|40188.1|40148.1|5
1621613230000|2021-05-21 16:07:10|40217.2|40177.2|40213.1|40173.1|40217.2|40177.2|40213.1|40173.1|9
1621613240000|2021-05-21 16:07:20|||||||||15
1621613250000|2021-05-21 16:07:30|||||||||2
1621613260000|2021-05-21 16:07:40|40203.1|40163.1|40203.1|40163.1|40209|40169|40203.1|40163.1|2
1621613270000|2021-05-21 16:07:50|40207.2|40167.2|40203.1|40163.1|40207.2|40167.2|40203.1|40163.1|1
1621613280000|2021-05-21 16:08:00|||||||||1
1621613290000|2021-05-21 16:08:10|40194|40154|40174|40134|40194|40154|40174|40134|13
1621613300000|2021-05-21 16:08:20|40178.1|40138.1|40179|40139|40179|40139|40178.1|40138.1|3
1621613310000|2021-05-21 16:08:30|40183.1|40143.1|40179|40139|40183.1|40143.1|40179|40139|1
1621613320000|2021-05-21 16:08:40|40184|40144|40183.1|40143.1|40184|40144|40183.1|40143.1|15
1621613330000|2021-05-21 16:08:50|||||||||4
1621613340000|2021-05-21 16:09:00|40193.1|40153.1|40203.1|40163.1|40203.1|40163.1|40193.1|40153.1|11
1621613350000|2021-05-21 16:09:10|40209|40169|40203.1|40163.1|40209|40169|40203.1|40163.1|2
1621613360000|2021-05-21 16:09:20|40194.8|40154.8|40203.1|40163.1|40204|40164|40194|40154|3
1621613370000|2021-05-21 16:09:30|40208.1|40168.1|40219|40179|40219|40179|40208.1|40168.1|4
1621613380000|2021-05-21 16:09:40|40223.1|40183.1|40224|40184|40224|40184|40219|40179|3
1621613390000|2021-05-21 16:09:50|40229|40189|40229|40189|40229|40189|40229|40189|4
1621613400000|2021-05-21 16:10:00|40233.1|40193.1|40189.8|40149.8|40233.1|40193.1|40179.8|40139.8|66
1621613410000|2021-05-21 16:10:10|40184.8|40144.8|40184.8|40144.8|40185.7|40145.7|40179.8|40139.8|6
1621613420000|2021-05-21 16:10:20|40180.7|40140.7|40164.8|40124.8|40184|40144|40164.8|40124.8|7
1621613430000|2021-05-21 16:10:30|40159.8|40119.8|40164.8|40124.8|40164.8|40124.8|40159.8|40119.8|4
1621613440000|2021-05-21 16:10:40|40154.8|40114.8|40140.7|40100.7|40154.8|40114.8|40135.7|40095.7|17
1621613450000|2021-05-21 16:10:50|40144.8|40104.8|40140.7|40100.7|40144.8|40104.8|40140.7|40100.7|0
1621613460000|2021-05-21 16:11:00|40135.7|40095.7|40140.7|40100.7|40144.8|40104.8|40135.7|40095.7|11
1621613470000|2021-05-21 16:11:10|40144.8|40104.8|40144.8|40104.8|40149|40109|40144.8|40104.8|7
1621613480000|2021-05-21 16:11:20|40140.7|40100.7|40135.7|40095.7|40140.7|40100.7|40135.7|40095.7|3
1621613490000|2021-05-21 16:11:30|40140.7|40100.7|40134.8|40094.8|40140.7|40100.7|40130.7|40090.7|8
1621613500000|2021-05-21 16:11:40|40130.7|40090.7|40134.8|40094.8|40134.8|40094.8|40125.7|40085.7|5
1621613510000|2021-05-21 16:11:50|40124.8|40084.8|40129.8|40089.8|40129.8|40089.8|40124.8|40084.8|4
1621613520000|2021-05-21 16:12:00|40134.8|40094.8|40144.8|40104.8|40145.7|40105.7|40124.8|40084.8|13
1621613530000|2021-05-21 16:12:10|40149.8|40109.8|40149.8|40109.8|40154.8|40114.8|40149.8|40109.8|5
1621613540000|2021-05-21 16:12:20|40150.7|40110.7|40154.8|40114.8|40154.8|40114.8|40149.8|40109.8|1
1621613550000|2021-05-21 16:12:30|40150.7|40110.7|40154.8|40114.8|40154.8|40114.8|40144.8|40104.8|7
1621613560000|2021-05-21 16:12:40|40149|40109|40144.8|40104.8|40149|40109|40134.8|40094.8|8
1621613570000|2021-05-21 16:12:50|40149.8|40109.8|40145.7|40105.7|40149.8|40109.8|40144.8|40104.8|3
1621613580000|2021-05-21 16:13:00|40144.8|40104.8|40140.7|40100.7|40144.8|40104.8|40134.8|40094.8|10
1621613590000|2021-05-21 16:13:10|40144.8|40104.8|40134.8|40094.8|40144.8|40104.8|40134.8|40094.8|2
1621613600000|2021-05-21 16:13:20|40135.7|40095.7|40136.6|40096.6|40136.6|40096.6|40135.7|40095.7|4
1621613610000|2021-05-21 16:13:30|40137.5|40097.5|40137.5|40097.5|40137.5|40097.5|40137.5|40097.5|0
1621613620000|2021-05-21 16:13:40|40127.5|40087.5|40131.6|40091.6|40131.6|40091.6|40127.5|40087.5|14
1621613630000|2021-05-21 16:13:50|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|1
1621613640000|2021-05-21 16:14:00|40155.7|40115.7|40155.7|40115.7|40155.7|40115.7|40155.7|40115.7|14
1621613650000|2021-05-21 16:14:10|40151.6|40111.6|40150.7|40110.7|40151.6|40111.6|40150.7|40110.7|0
1621613660000|2021-05-21 16:14:20|40146.6|40106.6|40140.7|40100.7|40150.7|40110.7|40136.6|40096.6|12
1621613670000|2021-05-21 16:14:30|40136.6|40096.6|40145.7|40105.7|40145.7|40105.7|40136.6|40096.6|3
1621613680000|2021-05-21 16:14:40|40136.6|40096.6|40134.8|40094.8|40144.8|40104.8|40134.8|40094.8|5
1621613690000|2021-05-21 16:14:50|40135.7|40095.7|40130.7|40090.7|40135.7|40095.7|40130.7|40090.7|2
1621613700000|2021-05-21 16:15:00|40120.7|40080.7|40136.6|40096.6|40136.6|40096.6|40120.7|40080.7|8
1621613710000|2021-05-21 16:15:10|40135.7|40095.7|40131.6|40091.6|40135.7|40095.7|40131.6|40091.6|2
1621613720000|2021-05-21 16:15:20|40130.7|40090.7|40120.7|40080.7|40130.7|40090.7|40120.7|40080.7|2
1621613730000|2021-05-21 16:15:30|40125.7|40085.7|40120.7|40080.7|40125.7|40085.7|40120.7|40080.7|1
1621613740000|2021-05-21 16:15:40|40124.8|40084.8|40125.7|40085.7|40125.7|40085.7|40120.7|40080.7|2
1621613750000|2021-05-21 16:15:50|40129.8|40089.8|40146.6|40106.6|40146.6|40106.6|40129.8|40089.8|2
1621613760000|2021-05-21 16:16:00|||||||||1
1621613770000|2021-05-21 16:16:10|40154.8|40114.8|40155.7|40115.7|40155.7|40115.7|40154.8|40114.8|1
1621613780000|2021-05-21 16:16:20|40146.6|40106.6|40146.6|40106.6|40146.6|40106.6|40146.6|40106.6|7
1621613790000|2021-05-21 16:16:30|40147.5|40107.5|40135.7|40095.7|40147.5|40107.5|40135.7|40095.7|13
1621613800000|2021-05-21 16:16:40|40134.8|40094.8|40130.7|40090.7|40135.7|40095.7|40130.7|40090.7|3
1621613810000|2021-05-21 16:16:50|40135.7|40095.7|40131.6|40091.6|40135.7|40095.7|40131.6|40091.6|11
1621613820000|2021-05-21 16:17:00|40127.5|40087.5|40121.6|40081.6|40131.6|40091.6|40120.7|40080.7|5
1621613830000|2021-05-21 16:17:10|40120.7|40080.7|40116.6|40076.6|40125.7|40085.7|40116.6|40076.6|0
1621613840000|2021-05-21 16:17:20|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|7
1621613850000|2021-05-21 16:17:30|40125.7|40085.7|40120.7|40080.7|40126.6|40086.6|40120.7|40080.7|3
1621613860000|2021-05-21 16:17:40|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|1
1621613870000|2021-05-21 16:17:50|40126.6|40086.6|40135.7|40095.7|40135.7|40095.7|40126.6|40086.6|3
1621613880000|2021-05-21 16:18:00|40130.7|40090.7|40130.7|40090.7|40131.6|40091.6|40126.6|40086.6|4
1621613910000|2021-05-21 16:18:30|40134.8|40094.8|40130.7|40090.7|40134.8|40094.8|40130.7|40090.7|4
1621613920000|2021-05-21 16:18:40|40134.8|40094.8|40126.6|40086.6|40134.8|40094.8|40122.5|40082.5|4
1621613930000|2021-05-21 16:18:50|40122.5|40082.5|40121.6|40081.6|40126.6|40086.6|40116.6|40076.6|2
1621613940000|2021-05-21 16:19:00|40122.5|40082.5|40122.5|40082.5|40126.6|40086.6|40120.7|40080.7|2
1621613950000|2021-05-21 16:19:10|40126.6|40086.6|40122.5|40082.5|40126.6|40086.6|40122.5|40082.5|0
1621613960000|2021-05-21 16:19:20|40126.6|40086.6|40122.5|40082.5|40126.6|40086.6|40122.5|40082.5|2
1621613970000|2021-05-21 16:19:30|||||||||1
1621613980000|2021-05-21 16:19:40|40118.3|40078.3|40122.5|40082.5|40122.5|40082.5|40116.6|40076.6|1
1621613990000|2021-05-21 16:19:50|40126.6|40086.6|40116.6|40076.6|40126.6|40086.6|40116.6|40076.6|9
1621614000000|2021-05-21 16:20:00|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|3
1621614020000|2021-05-21 16:20:20|40116.6|40076.6|40117.5|40077.5|40117.5|40077.5|40116.6|40076.6|9
1621614030000|2021-05-21 16:20:30|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|10
1621614050000|2021-05-21 16:20:50|40112.5|40072.5|40116.6|40076.6|40116.6|40076.6|40112.5|40072.5|5
1621614060000|2021-05-21 16:21:00|40112.5|40072.5|40102.5|40062.5|40112.5|40072.5|40102.5|40062.5|5
1621614070000|2021-05-21 16:21:10|40101.6|40061.6|40092.5|40052.5|40101.6|40061.6|40091.6|40051.6|1
1621614080000|2021-05-21 16:21:20|||||||||1
1621614090000|2021-05-21 16:21:30|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|12
1621614110000|2021-05-21 16:21:50|40091.6|40051.6|40088.3|40048.3|40096.6|40056.6|40088.3|40048.3|7
1621614120000|2021-05-21 16:22:00|40092.5|40052.5|40092.5|40052.5|40096.6|40056.6|40087.5|40047.5|3
1621614130000|2021-05-21 16:22:10|||||||||1
1621614140000|2021-05-21 16:22:20|40088.3|40048.3|40087.5|40047.5|40088.3|40048.3|40087.5|40047.5|0
1621614150000|2021-05-21 16:22:30|40091.6|40051.6|40095.7|40055.7|40095.7|40055.7|40091.6|40051.6|0
1621614160000|2021-05-21 16:22:40|40096.6|40056.6|40096.6|40056.6|40097.5|40057.5|40096.6|40056.6|3
1621614170000|2021-05-21 16:22:50|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|11
1621614180000|2021-05-21 16:23:00|40101.6|40061.6|40096.6|40056.6|40101.6|40061.6|40092.4|40052.4|5
1621614190000|2021-05-21 16:23:10|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|3
1621614200000|2021-05-21 16:23:20|40102.4|40062.4|40112.4|40072.4|40116.6|40076.6|40101.6|40061.6|6
1621614210000|2021-05-21 16:23:30|40111.6|40071.6|40111.6|40071.6|40111.6|40071.6|40106.6|40066.6|0
1621614230000|2021-05-21 16:23:50|40107.4|40067.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|1
1621614240000|2021-05-21 16:24:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|3
1621614250000|2021-05-21 16:24:10|||||||||2
1621614260000|2021-05-21 16:24:20|40106.6|40066.6|40087.4|40047.4|40106.6|40066.6|40087.4|40047.4|15
1621614270000|2021-05-21 16:24:30|40086.6|40046.6|40087.4|40047.4|40091.6|40051.6|40086.6|40046.6|5
1621614280000|2021-05-21 16:24:40|40091.6|40051.6|40087.4|40047.4|40091.6|40051.6|40087.4|40047.4|5
1621614290000|2021-05-21 16:24:50|40096.6|40056.6|40091.6|40051.6|40096.6|40056.6|40087.4|40047.4|3
1621614300000|2021-05-21 16:25:00|40095.7|40055.7|40092.4|40052.4|40096.6|40056.6|40087.4|40047.4|3
1621614310000|2021-05-21 16:25:10|40087.4|40047.4|40091.6|40051.6|40092.4|40052.4|40087.4|40047.4|1
1621614320000|2021-05-21 16:25:20|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|0
1621614330000|2021-05-21 16:25:30|40087.4|40047.4|40087.4|40047.4|40092.4|40052.4|40087.4|40047.4|2
1621614340000|2021-05-21 16:25:40|40091.6|40051.6|40091.6|40051.6|40092.4|40052.4|40086.6|40046.6|1
1621614350000|2021-05-21 16:25:50|40087.4|40047.4|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|1
1621614360000|2021-05-21 16:26:00|40091.6|40051.6|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|3
1621614370000|2021-05-21 16:26:10|40085.7|40045.7|40080.7|40040.7|40086.6|40046.6|40076.6|40036.6|2
1621614380000|2021-05-21 16:26:20|40076.6|40036.6|40080.7|40040.7|40080.7|40040.7|40076.6|40036.6|0
1621614390000|2021-05-21 16:26:30|40096.6|40056.6|40081.6|40041.6|40096.6|40056.6|40081.6|40041.6|7
1621614400000|2021-05-21 16:26:40|40080.7|40040.7|40076.6|40036.6|40080.7|40040.7|40076.6|40036.6|1
1621614410000|2021-05-21 16:26:50|40080.7|40040.7|40080.7|40040.7|40084.8|40044.8|40080.7|40040.7|1
1621614420000|2021-05-21 16:27:00|40076.6|40036.6|40086.6|40046.6|40086.6|40046.6|40076.6|40036.6|1
1621614430000|2021-05-21 16:27:10|40091.6|40051.6|40090.7|40050.7|40091.6|40051.6|40086.6|40046.6|2
1621614440000|2021-05-21 16:27:20|40086.6|40046.6|40090.7|40050.7|40090.7|40050.7|40086.6|40046.6|0
1621614450000|2021-05-21 16:27:30|40086.6|40046.6|40085.7|40045.7|40086.6|40046.6|40076.6|40036.6|8
1621614460000|2021-05-21 16:27:40|40076.6|40036.6|40072.4|40032.4|40080.7|40040.7|40070.7|40030.7|1
1621614470000|2021-05-21 16:27:50|||||||||1
1621614480000|2021-05-21 16:28:00|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40068.3|40028.3|2
1621614490000|2021-05-21 16:28:10|40081.6|40041.6|40080.7|40040.7|40081.6|40041.6|40076.6|40036.6|4
1621614500000|2021-05-21 16:28:20|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40071.6|40031.6|7
1621614510000|2021-05-21 16:28:30|40071.6|40031.6|40066.6|40026.6|40071.6|40031.6|40066.6|40026.6|5
1621614520000|2021-05-21 16:28:40|40067.4|40027.4|40046.6|40006.6|40067.4|40027.4|40036.6|39996.6|11
1621614530000|2021-05-21 16:28:50|40047.4|40007.4|40046.6|40006.6|40056.6|40016.6|40046.6|40006.6|40
1621614540000|2021-05-21 16:29:00|40042.4|40002.4|40047.4|40007.4|40047.4|40007.4|40042.4|40002.4|9
1621614550000|2021-05-21 16:29:10|40046.6|40006.6|40052.4|40012.4|40056.6|40016.6|40046.6|40006.6|10
1621614560000|2021-05-21 16:29:20|40056.6|40016.6|40052.4|40012.4|40056.6|40016.6|40052.4|40012.4|0
1621614570000|2021-05-21 16:29:30|40056.6|40016.6|40052.4|40012.4|40056.6|40016.6|40052.4|40012.4|0
1621614590000|2021-05-21 16:29:50|40056.6|40016.6|40066.6|40026.6|40066.6|40026.6|40051.6|40011.6|13
1621614600000|2021-05-21 16:30:00|40067.4|40027.4|40066.6|40026.6|40067.4|40027.4|40066.6|40026.6|2
1621614610000|2021-05-21 16:30:10|40062.4|40022.4|40066.6|40026.6|40066.6|40026.6|40061.6|40021.6|9
1621614620000|2021-05-21 16:30:20|40062.4|40022.4|40062.4|40022.4|40066.6|40026.6|40061.6|40021.6|1
1621614630000|2021-05-21 16:30:30|40066.6|40026.6|40067.4|40027.4|40067.4|40027.4|40066.6|40026.6|4
1621614640000|2021-05-21 16:30:40|40066.6|40026.6|40076.6|40036.6|40076.6|40036.6|40066.6|40026.6|10
1621614660000|2021-05-21 16:31:00|40081.6|40041.6|40081.6|40041.6|40081.6|40041.6|40081.6|40041.6|8
1621614670000|2021-05-21 16:31:10|40082.4|40042.4|40086.6|40046.6|40086.6|40046.6|40081.6|40041.6|2
1621614680000|2021-05-21 16:31:20|40076.6|40036.6|40066.6|40026.6|40076.6|40036.6|40066.6|40026.6|15
1621614690000|2021-05-21 16:31:30|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40
1621614700000|2021-05-21 16:31:40|40080.7|40040.7|40071.6|40031.6|40080.7|40040.7|40071.6|40031.6|7
1621614710000|2021-05-21 16:31:50|40072.4|40032.4|40080.7|40040.7|40086.6|40046.6|40071.6|40031.6|16
1621614720000|2021-05-21 16:32:00|40076.6|40036.6|40080.7|40040.7|40081.6|40041.6|40076.6|40036.6|8
1621614730000|2021-05-21 16:32:10|40101.3|40061.3|40104.8|40064.8|40105.7|40065.7|40101.3|40061.3|112
1621614740000|2021-05-21 16:32:20|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|0
1621614760000|2021-05-21 16:32:40|40104.8|40064.8|40105.7|40065.7|40105.7|40065.7|40104.8|40064.8|8
1621614770000|2021-05-21 16:32:50|40115.7|40075.7|40114.8|40074.8|40115.7|40075.7|40114.8|40074.8|20
1621614780000|2021-05-21 16:33:00|40115.7|40075.7|40115.7|40075.7|40115.7|40075.7|40114.8|40074.8|1
1621614790000|2021-05-21 16:33:10|40114.8|40074.8|40105.7|40065.7|40114.8|40074.8|40105.7|40065.7|2
1621614800000|2021-05-21 16:33:20|40110.7|40070.7|40110.7|40070.7|40114.8|40074.8|40110.7|40070.7|10
1621614810000|2021-05-21 16:33:30|40114.8|40074.8|40114.8|40074.8|40114.8|40074.8|40114.8|40074.8|0
1621614820000|2021-05-21 16:33:40|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|40110.7|40070.7|1
1621614830000|2021-05-21 16:33:50|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|1
1621614840000|2021-05-21 16:34:00|40109.8|40069.8|40110.7|40070.7|40110.7|40070.7|40109.8|40069.8|1
1621614850000|2021-05-21 16:34:10|40106.6|40066.6|40101.6|40061.6|40106.6|40066.6|40091.6|40051.6|10
1621614860000|2021-05-21 16:34:20|40105.7|40065.7|40096.6|40056.6|40105.7|40065.7|40096.6|40056.6|2
1621614870000|2021-05-21 16:34:30|40100.7|40060.7|40100.7|40060.7|40100.7|40060.7|40096.6|40056.6|0
1621614880000|2021-05-21 16:34:40|40096.6|40056.6|40100.7|40060.7|40100.7|40060.7|40096.6|40056.6|2
1621614900000|2021-05-21 16:35:00|40104.8|40064.8|40104.8|40064.8|40104.8|40064.8|40104.8|40064.8|0
1621614910000|2021-05-21 16:35:10|40100.7|40060.7|40105.7|40065.7|40105.7|40065.7|40096.6|40056.6|9
1621614920000|2021-05-21 16:35:20|40101.6|40061.6|40097.4|40057.4|40105.7|40065.7|40096.6|40056.6|0
1621614930000|2021-05-21 16:35:30|40100.7|40060.7|40096.6|40056.6|40100.7|40060.7|40095.7|40055.7|4
1621614940000|2021-05-21 16:35:40|40095.7|40055.7|40082.4|40042.4|40096.6|40056.6|40082.4|40042.4|5
1621614950000|2021-05-21 16:35:50|40081.6|40041.6|40081.6|40041.6|40091.6|40051.6|40081.6|40041.6|18
1621614960000|2021-05-21 16:36:00|40077.4|40037.4|40076.6|40036.6|40081.6|40041.6|40076.6|40036.6|1
1621614970000|2021-05-21 16:36:10|40067.4|40027.4|40067.4|40027.4|40072.4|40032.4|40066.6|40026.6|0
1621614980000|2021-05-21 16:36:20|40071.5|40031.5|40066.5|40026.5|40071.5|40031.5|40066.5|40026.5|0
1621614990000|2021-05-21 16:36:30|40071.5|40031.5|40066.5|40026.5|40071.5|40031.5|40066.5|40026.5|13
1621615000000|2021-05-21 16:36:40|40067.4|40027.4|40062.4|40022.4|40067.4|40027.4|40062.4|40022.4|1
1621615010000|2021-05-21 16:36:50|40058.3|40018.3|40056.5|40016.5|40061.5|40021.5|40056.5|40016.5|0
1621615020000|2021-05-21 16:37:00|40066.5|40026.5|40075.7|40035.7|40075.7|40035.7|40066.5|40026.5|3
1621615030000|2021-05-21 16:37:10|40070.7|40030.7|40070.7|40030.7|40074.8|40034.8|40070.7|40030.7|4
1621615040000|2021-05-21 16:37:20|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|40075.7|40035.7|0
1621615050000|2021-05-21 16:37:30|40076.5|40036.5|40072.4|40032.4|40076.5|40036.5|40065.7|40025.7|20
1621615060000|2021-05-21 16:37:40|40076.5|40036.5|40066.5|40026.5|40076.5|40036.5|40066.5|40026.5|9
1621615070000|2021-05-21 16:37:50|40062.4|40022.4|40062.4|40022.4|40066.5|40026.5|40057.4|40017.4|14
1621615080000|2021-05-21 16:38:00|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40057.4|40017.4|5
1621615090000|2021-05-21 16:38:10|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|1
1621615100000|2021-05-21 16:38:20|40061.5|40021.5|40067.4|40027.4|40067.4|40027.4|40061.5|40021.5|5
1621615110000|2021-05-21 16:38:30|40066.5|40026.5|40066.5|40026.5|40072.4|40032.4|40066.5|40026.5|17
1621615120000|2021-05-21 16:38:40|40067.4|40027.4|40062.4|40022.4|40067.4|40027.4|40062.4|40022.4|6
1621615130000|2021-05-21 16:38:50|40063.3|40023.3|40072.4|40032.4|40072.4|40032.4|40062.4|40022.4|16
1621615140000|2021-05-21 16:39:00|40077.4|40037.4|40092.4|40052.4|40092.4|40052.4|40077.4|40037.4|7
1621615150000|2021-05-21 16:39:10|40091.5|40051.5|40082.4|40042.4|40095.7|40055.7|40082.4|40042.4|4
1621615170000|2021-05-21 16:39:30|40078.3|40038.3|40066.5|40026.5|40078.3|40038.3|40062.4|40022.4|6
1621615180000|2021-05-21 16:39:40|40076.5|40036.5|40077.4|40037.4|40077.4|40037.4|40068.3|40028.3|8
1621615190000|2021-05-21 16:39:50|40072.4|40032.4|40047.4|40007.4|40076.5|40036.5|40042.4|40002.4|105
1621615200000|2021-05-21 16:40:00|40048.3|40008.3|40052.4|40012.4|40052.4|40012.4|40048.3|40008.3|12
1621615210000|2021-05-21 16:40:10|40056.5|40016.5|40052.4|40012.4|40056.5|40016.5|40052.4|40012.4|2
1621615220000|2021-05-21 16:40:20|40048.3|40008.3|40052.4|40012.4|40052.4|40012.4|40048.3|40008.3|1
1621615230000|2021-05-21 16:40:30|40056.5|40016.5|40047.4|40007.4|40056.5|40016.5|40047.4|40007.4|3
1621615240000|2021-05-21 16:40:40|40046.5|40006.5|40046.5|40006.5|40047.4|40007.4|40046.5|40006.5|0
1621615250000|2021-05-21 16:40:50|40047.4|40007.4|40057.4|40017.4|40062.4|40022.4|40047.4|40007.4|11
1621615260000|2021-05-21 16:41:00|40061.5|40021.5|40067.4|40027.4|40067.4|40027.4|40061.5|40021.5|9
1621615270000|2021-05-21 16:41:10|40066.5|40026.5|40068.3|40028.3|40068.3|40028.3|40066.5|40026.5|4
1621615280000|2021-05-21 16:41:20|40067.4|40027.4|40067.4|40027.4|40068.3|40028.3|40067.4|40027.4|8
1621615290000|2021-05-21 16:41:30|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40067.4|40027.4|0
1621615300000|2021-05-21 16:41:40|40054.2|40014.2|40053.3|40013.3|40054.2|40014.2|40048.3|40008.3|3
1621615310000|2021-05-21 16:41:50|40057.4|40017.4|40053.3|40013.3|40058.3|40018.3|40052.4|40012.4|12
1621615320000|2021-05-21 16:42:00|40049.2|40009.2|40057.4|40017.4|40061.5|40021.5|40047.4|40007.4|31
1621615330000|2021-05-21 16:42:10|40053.3|40013.3|40057.4|40017.4|40057.4|40017.4|40048.3|40008.3|3
1621615340000|2021-05-21 16:42:20|40058.3|40018.3|40053.3|40013.3|40058.3|40018.3|40049.2|40009.2|2
1621615350000|2021-05-21 16:42:30|||||||||1
1621615360000|2021-05-21 16:42:40|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|4
1621615370000|2021-05-21 16:42:50|40057.4|40017.4|40052.4|40012.4|40058.3|40018.3|40047.4|40007.4|12
1621615380000|2021-05-21 16:43:00|40048.3|40008.3|40058.3|40018.3|40058.3|40018.3|40048.3|40008.3|2
1621615390000|2021-05-21 16:43:10|40059.2|40019.2|40058.3|40018.3|40059.2|40019.2|40058.3|40018.3|1
1621615410000|2021-05-21 16:43:30|40063.3|40023.3|40058.3|40018.3|40063.3|40023.3|40058.3|40018.3|10
1621615420000|2021-05-21 16:43:40|40057.4|40017.4|40047.4|40007.4|40057.4|40017.4|40047.4|40007.4|4
1621615430000|2021-05-21 16:43:50|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|2
1621615440000|2021-05-21 16:44:00|40057.4|40017.4|40058.3|40018.3|40058.3|40018.3|40057.4|40017.4|2
1621615450000|2021-05-21 16:44:10|40062.4|40022.4|40062.4|40022.4|40063.3|40023.3|40062.4|40022.4|9
1621615470000|2021-05-21 16:44:30|40067.4|40027.4|40077.4|40037.4|40077.4|40037.4|40067.4|40027.4|11
1621615480000|2021-05-21 16:44:40|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40077.4|40037.4|0
1621615490000|2021-05-21 16:44:50|40079.2|40039.2|40088.3|40048.3|40088.3|40048.3|40079.2|40039.2|8
1621615500000|2021-05-21 16:45:00|40082.4|40042.4|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|2
1621615510000|2021-05-21 16:45:10|40078.3|40038.3|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|0
1621615520000|2021-05-21 16:45:20|40078.3|40038.3|40082.4|40042.4|40082.4|40042.4|40078.3|40038.3|7
1621615530000|2021-05-21 16:45:30|40083.3|40043.3|40082.4|40042.4|40087.4|40047.4|40078.3|40038.3|7
1621615540000|2021-05-21 16:45:40|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|2
1621615550000|2021-05-21 16:45:50|40077.4|40037.4|40087.4|40047.4|40087.4|40047.4|40077.4|40037.4|2
1621615560000|2021-05-21 16:46:00|40092.4|40052.4|40101.5|40061.5|40106.5|40066.5|40092.4|40052.4|8
1621615570000|2021-05-21 16:46:10|40096.5|40056.5|40097.4|40057.4|40097.4|40057.4|40096.5|40056.5|0
1621615580000|2021-05-21 16:46:20|40101.5|40061.5|40092.4|40052.4|40102.4|40062.4|40092.4|40052.4|2
1621615590000|2021-05-21 16:46:30|40088.3|40048.3|40087.4|40047.4|40088.3|40048.3|40087.4|40047.4|1
1621615600000|2021-05-21 16:46:40|40091.5|40051.5|40091.5|40051.5|40091.5|40051.5|40087.4|40047.4|5
1621615610000|2021-05-21 16:46:50|40087.4|40047.4|40091.5|40051.5|40091.5|40051.5|40087.4|40047.4|0
1621615620000|2021-05-21 16:47:00|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40087.4|40047.4|0
1621615630000|2021-05-21 16:47:10|40096.5|40056.5|40102.4|40062.4|40102.4|40062.4|40096.5|40056.5|2
1621615640000|2021-05-21 16:47:20|40098.3|40058.3|40102.4|40062.4|40102.4|40062.4|40098.3|40058.3|0
1621615650000|2021-05-21 16:47:30|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|1
1621615660000|2021-05-21 16:47:40|40102.4|40062.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|1
1621615670000|2021-05-21 16:47:50|40103.3|40063.3|40102.4|40062.4|40103.3|40063.3|40102.4|40062.4|0
1621615680000|2021-05-21 16:48:00|40097.4|40057.4|40102.4|40062.4|40102.4|40062.4|40097.4|40057.4|2
1621615690000|2021-05-21 16:48:10|40106.5|40066.5|40102.4|40062.4|40106.5|40066.5|40096.5|40056.5|19
1621615700000|2021-05-21 16:48:20|40112.4|40072.4|40112.4|40072.4|40116.5|40076.5|40112.4|40072.4|9
1621615710000|2021-05-21 16:48:30|40108.3|40068.3|40108.3|40068.3|40112.4|40072.4|40102.4|40062.4|21
1621615720000|2021-05-21 16:48:40|40107.4|40067.4|40102.4|40062.4|40108.3|40068.3|40102.4|40062.4|2
1621615730000|2021-05-21 16:48:50|40106.5|40066.5|40103.3|40063.3|40107.4|40067.4|40102.4|40062.4|0
1621615740000|2021-05-21 16:49:00|40107.4|40067.4|40102.4|40062.4|40107.4|40067.4|40102.4|40062.4|2
1621615750000|2021-05-21 16:49:10|40107.4|40067.4|40112.4|40072.4|40112.4|40072.4|40107.4|40067.4|2
1621615760000|2021-05-21 16:49:20|40113.3|40073.3|40127.4|40087.4|40127.4|40087.4|40113.3|40073.3|20
1621615770000|2021-05-21 16:49:30|40131.5|40091.5|40127.4|40087.4|40131.5|40091.5|40127.4|40087.4|1
1621615780000|2021-05-21 16:49:40|40131.5|40091.5|40128.3|40088.3|40132.4|40092.4|40127.4|40087.4|2
1621615790000|2021-05-21 16:49:50|40131.5|40091.5|40132.4|40092.4|40132.4|40092.4|40128.3|40088.3|1
1621615800000|2021-05-21 16:50:00|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40126.5|40086.5|13
1621615810000|2021-05-21 16:50:10|40123.3|40083.3|40126.5|40086.5|40127.4|40087.4|40123.3|40083.3|13
1621615820000|2021-05-21 16:50:20|40125.6|40085.6|40126.5|40086.5|40126.5|40086.5|40122.4|40082.4|18
1621615830000|2021-05-21 16:50:30|40127.4|40087.4|40126.5|40086.5|40127.4|40087.4|40126.5|40086.5|2
1621615840000|2021-05-21 16:50:40|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|2
1621615850000|2021-05-21 16:50:50|||||||||2
1621615860000|2021-05-21 16:51:00|||||||||1
1621615870000|2021-05-21 16:51:10|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|0
1621615880000|2021-05-21 16:51:20|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|40128.3|40088.3|7
1621615890000|2021-05-21 16:51:30|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|2
1621615910000|2021-05-21 16:51:50|40122.4|40082.4|40123.3|40083.3|40123.3|40083.3|40122.4|40082.4|3
1621615920000|2021-05-21 16:52:00|40119.2|40079.2|40107.4|40067.4|40119.2|40079.2|40098.3|40058.3|15
1621615930000|2021-05-21 16:52:10|40102.4|40062.4|40102.4|40062.4|40102.4|40062.4|40102.4|40062.4|3
1621615940000|2021-05-21 16:52:20|40098.3|40058.3|40077.4|40037.4|40098.3|40058.3|40077.4|40037.4|6
1621615950000|2021-05-21 16:52:30|40078.3|40038.3|40082.4|40042.4|40087.4|40047.4|40078.3|40038.3|8
1621615960000|2021-05-21 16:52:40|40078.3|40038.3|40078.3|40038.3|40082.4|40042.4|40078.3|40038.3|1
1621615970000|2021-05-21 16:52:50|40077.4|40037.4|40072.4|40032.4|40077.4|40037.4|40072.4|40032.4|2
1621615980000|2021-05-21 16:53:00|40068.3|40028.3|40067.4|40027.4|40072.4|40032.4|40067.4|40027.4|4
1621615990000|2021-05-21 16:53:10|40049.2|40009.2|40048.3|40008.3|40052.4|40012.4|40047.4|40007.4|9
1621616000000|2021-05-21 16:53:20|40053.3|40013.3|40052.4|40012.4|40058.3|40018.3|40052.4|40012.4|26
1621616010000|2021-05-21 16:53:30|40053.3|40013.3|40048.3|40008.3|40058.3|40018.3|40048.3|40008.3|1
1621616020000|2021-05-21 16:53:40|40053.3|40013.3|40053.3|40013.3|40059.2|40019.2|40048.3|40008.3|5
1621616030000|2021-05-21 16:53:50|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|4
1621616040000|2021-05-21 16:54:00|40053.3|40013.3|40038.3|39998.3|40058.3|40018.3|40038.3|39998.3|15
1621616050000|2021-05-21 16:54:10|40048.3|40008.3|40048.3|40008.3|40048.3|40008.3|40047.4|40007.4|5
1621616060000|2021-05-21 16:54:20|40044.2|40004.2|40043.3|40003.3|40048.3|40008.3|40039.2|39999.2|2
1621616070000|2021-05-21 16:54:30|40039.2|39999.2|40038.3|39998.3|40039.2|39999.2|40038.3|39998.3|4
1621616080000|2021-05-21 16:54:40|40037.4|39997.4|40028.3|39988.3|40037.4|39997.4|40028.3|39988.3|5
1621616090000|2021-05-21 16:54:50|40027.4|39987.4|40043.3|40003.3|40043.3|40003.3|40027.4|39987.4|25
1621616100000|2021-05-21 16:55:00|40047.4|40007.4|40048.3|40008.3|40048.3|40008.3|40042.4|40002.4|2
1621616110000|2021-05-21 16:55:10|40047.4|40007.4|40052.4|40012.4|40057.4|40017.4|40047.4|40007.4|5
1621616130000|2021-05-21 16:55:30|40057.4|40017.4|40067.4|40027.4|40067.4|40027.4|40057.4|40017.4|25
1621616140000|2021-05-21 16:55:40|40077.4|40037.4|40102.4|40062.4|40106.5|40066.5|40077.4|40037.4|53
1621616150000|2021-05-21 16:55:50|40106.5|40066.5|40106.5|40066.5|40106.5|40066.5|40102.4|40062.4|12
1621616160000|2021-05-21 16:56:00|40102.4|40062.4|40096.5|40056.5|40102.4|40062.4|40092.4|40052.4|14
1621616170000|2021-05-21 16:56:10|40097.4|40057.4|40101.5|40061.5|40106.5|40066.5|40097.4|40057.4|5
1621616180000|2021-05-21 16:56:20|40097.4|40057.4|40088.3|40048.3|40097.4|40057.4|40087.4|40047.4|6
1621616190000|2021-05-21 16:56:30|40092.4|40052.4|40077.4|40037.4|40092.4|40052.4|40076.5|40036.5|5
1621616200000|2021-05-21 16:56:40|40076.5|40036.5|40068.3|40028.3|40076.5|40036.5|40068.3|40028.3|6
1621616210000|2021-05-21 16:56:50|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|40063.3|40023.3|3
1621616220000|2021-05-21 16:57:00|40058.3|40018.3|40056.5|40016.5|40058.3|40018.3|40049.2|40009.2|4
1621616230000|2021-05-21 16:57:10|40057.4|40017.4|40056.5|40016.5|40058.3|40018.3|40056.5|40016.5|1
1621616240000|2021-05-21 16:57:20|40052.4|40012.4|40063.3|40023.3|40068.3|40028.3|40052.4|40012.4|9
1621616250000|2021-05-21 16:57:30|40067.4|40027.4|40068.3|40028.3|40068.3|40028.3|40067.4|40027.4|0
1621616260000|2021-05-21 16:57:40|40058.3|40018.3|40058.3|40018.3|40059.2|40019.2|40058.3|40018.3|3
1621616270000|2021-05-21 16:57:50|40057.4|40017.4|40062.4|40022.4|40063.3|40023.3|40057.4|40017.4|2
1621616280000|2021-05-21 16:58:00|40066.5|40026.5|40068.3|40028.3|40072.4|40032.4|40062.4|40022.4|11
1621616290000|2021-05-21 16:58:10|40067.4|40027.4|40076.5|40036.5|40076.5|40036.5|40067.4|40027.4|3
1621616310000|2021-05-21 16:58:30|40084.8|40044.8|40092.4|40052.4|40092.4|40052.4|40084.8|40044.8|5
1621616320000|2021-05-21 16:58:40|40096.5|40056.5|40097.4|40057.4|40097.4|40057.4|40096.5|40056.5|0
1621616330000|2021-05-21 16:58:50|40102.4|40062.4|40106.5|40066.5|40107.4|40067.4|40097.4|40057.4|0
1621616340000|2021-05-21 16:59:00|40107.4|40067.4|40092.4|40052.4|40107.4|40067.4|40092.4|40052.4|11
1621616350000|2021-05-21 16:59:10|40088.3|40048.3|40087.4|40047.4|40088.3|40048.3|40087.4|40047.4|0
1621616360000|2021-05-21 16:59:20|40096.5|40056.5|40092.4|40052.4|40096.5|40056.5|40092.4|40052.4|1
1621616370000|2021-05-21 16:59:30|40096.5|40056.5|40092.4|40052.4|40096.5|40056.5|40092.4|40052.4|1
1621616380000|2021-05-21 16:59:40|40097.4|40057.4|40098.3|40058.3|40098.3|40058.3|40092.4|40052.4|0
1621616390000|2021-05-21 16:59:50|40102.4|40062.4|40097.4|40057.4|40102.4|40062.4|40096.5|40056.5|0
1621616400000|2021-05-21 17:00:00|40098.3|40058.3|40088.3|40048.3|40098.3|40058.3|40087.4|40047.4|7
1621616410000|2021-05-21 17:00:10|40087.4|40047.4|40084.2|40044.2|40088.3|40048.3|40083.3|40043.3|3
1621616420000|2021-05-21 17:00:20|40088.3|40048.3|40088.3|40048.3|40088.3|40048.3|40084.2|40044.2|0
1621616430000|2021-05-21 17:00:30|40087.4|40047.4|40088.3|40048.3|40088.3|40048.3|40087.4|40047.4|5
1621616440000|2021-05-21 17:00:40|40084.2|40044.2|40084.2|40044.2|40084.2|40044.2|40078.3|40038.3|1
1621616450000|2021-05-21 17:00:50|40083.3|40043.3|40078.3|40038.3|40084.2|40044.2|40078.3|40038.3|4
1621616460000|2021-05-21 17:01:00|40077.4|40037.4|40072.4|40032.4|40078.3|40038.3|40072.4|40032.4|2
1621616470000|2021-05-21 17:01:10|40068.3|40028.3|40073.3|40033.3|40073.3|40033.3|40068.3|40028.3|2
1621616480000|2021-05-21 17:01:20|40078.3|40038.3|40068.3|40028.3|40078.3|40038.3|40068.3|40028.3|5
1621616490000|2021-05-21 17:01:30|40077.4|40037.4|40073.3|40033.3|40078.3|40038.3|40068.3|40028.3|18
1621616500000|2021-05-21 17:01:40|40077.4|40037.4|40078.3|40038.3|40078.3|40038.3|40074.2|40034.2|4
1621616510000|2021-05-21 17:01:50|40079.2|40039.2|40078.3|40038.3|40079.2|40039.2|40078.3|40038.3|3
1621616520000|2021-05-21 17:02:00|40068.3|40028.3|40078.3|40038.3|40078.3|40038.3|40064.1|40024.1|8
1621616530000|2021-05-21 17:02:10|40083.3|40043.3|40078.3|40038.3|40084.1|40044.1|40078.3|40038.3|5
1621616540000|2021-05-21 17:02:20|||||||||1
1621616550000|2021-05-21 17:02:30|40087.4|40047.4|40083.3|40043.3|40088.3|40048.3|40083.3|40043.3|10
1621616560000|2021-05-21 17:02:40|40084.1|40044.1|40078.3|40038.3|40084.1|40044.1|40078.3|40038.3|4
1621616570000|2021-05-21 17:02:50|40083.3|40043.3|40079.1|40039.1|40083.3|40043.3|40079.1|40039.1|1
1621616580000|2021-05-21 17:03:00|40078.3|40038.3|40072.4|40032.4|40084.1|40044.1|40068.3|40028.3|2
1621616590000|2021-05-21 17:03:10|40077.4|40037.4|40082.4|40042.4|40087.4|40047.4|40068.3|40028.3|22
1621616600000|2021-05-21 17:03:20|40088.3|40048.3|40083.3|40043.3|40088.3|40048.3|40083.3|40043.3|0
1621616620000|2021-05-21 17:03:40|40079.1|40039.1|40082.4|40042.4|40088.3|40048.3|40079.1|40039.1|5
1621616640000|2021-05-21 17:04:00|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|1
1621616650000|2021-05-21 17:04:10|40073.3|40033.3|40063.3|40023.3|40073.3|40033.3|40063.3|40023.3|6
1621616660000|2021-05-21 17:04:20|40058.3|40018.3|40064.1|40024.1|40064.1|40024.1|40058.3|40018.3|15
1621616670000|2021-05-21 17:04:30|40060|40020|40058.3|40018.3|40060|40020|40057.4|40017.4|4
1621616680000|2021-05-21 17:04:40|40057.4|40017.4|40058.3|40018.3|40058.3|40018.3|40057.4|40017.4|2
1621616690000|2021-05-21 17:04:50|40053.3|40013.3|40048.3|40008.3|40053.3|40013.3|40048.3|40008.3|2
1621616700000|2021-05-21 17:05:00|40038.3|39998.3|40038.3|39998.3|40042.4|40002.4|40038.3|39998.3|4
1621616720000|2021-05-21 17:05:20|40043.3|40003.3|40034.1|39994.1|40043.3|40003.3|40033.3|39993.3|24
1621616730000|2021-05-21 17:05:30|40033.3|39993.3|40028.3|39988.3|40033.3|39993.3|40028.3|39988.3|0
1621616740000|2021-05-21 17:05:40|40033.3|39993.3|40028.3|39988.3|40033.3|39993.3|40028.3|39988.3|7
1621616750000|2021-05-21 17:05:50|40032.4|39992.4|40038.3|39998.3|40038.3|39998.3|40028.3|39988.3|1
1621616760000|2021-05-21 17:06:00|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|3
1621616770000|2021-05-21 17:06:10|40044.1|40004.1|40038.3|39998.3|40044.1|40004.1|40038.3|39998.3|0
1621616790000|2021-05-21 17:06:30|40042.4|40002.4|40057.4|40017.4|40057.4|40017.4|40042.4|40002.4|41
1621616800000|2021-05-21 17:06:40|40061.5|40021.5|40057.4|40017.4|40061.5|40021.5|40057.4|40017.4|2
1621616810000|2021-05-21 17:06:50|40061.5|40021.5|40061.5|40021.5|40061.5|40021.5|40061.5|40021.5|1
1621616820000|2021-05-21 17:07:00|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40058.3|40018.3|3
1621616830000|2021-05-21 17:07:10|40058.3|40018.3|40062.4|40022.4|40062.4|40022.4|40058.3|40018.3|1
1621616850000|2021-05-21 17:07:30|40058.3|40018.3|40063.3|40023.3|40063.3|40023.3|40058.3|40018.3|3
1621616860000|2021-05-21 17:07:40|40062.4|40022.4|40058.3|40018.3|40063.3|40023.3|40056.5|40016.5|2
1621616870000|2021-05-21 17:07:50|||||||||5
1621616880000|2021-05-21 17:08:00|||||||||1
1621616890000|2021-05-21 17:08:10|40053.3|40013.3|40053.3|40013.3|40053.3|40013.3|40052.4|40012.4|1
1621616900000|2021-05-21 17:08:20|40043.3|40003.3|40043.3|40003.3|40043.3|40003.3|40039.1|39999.1|2
1621616910000|2021-05-21 17:08:30|40042.4|40002.4|40043.3|40003.3|40044.1|40004.1|40038.3|39998.3|0
1621616920000|2021-05-21 17:08:40|40038.3|39998.3|40038.3|39998.3|40042.4|40002.4|40038.3|39998.3|0
1621616940000|2021-05-21 17:09:00|40034.1|39994.1|40028.3|39988.3|40038.3|39998.3|40028.3|39988.3|7
1621616950000|2021-05-21 17:09:10|40027.4|39987.4|40023.3|39983.3|40028.3|39988.3|40023.3|39983.3|11
1621616960000|2021-05-21 17:09:20|40024.1|39984.1|40023.3|39983.3|40024.1|39984.1|40019.1|39979.1|6
1621616970000|2021-05-21 17:09:30|||||||||1
1621616980000|2021-05-21 17:09:40|40019.1|39979.1|40023.3|39983.3|40023.3|39983.3|40018.3|39978.3|1
1621616990000|2021-05-21 17:09:50|40019.1|39979.1|40023.3|39983.3|40027.4|39987.4|40019.1|39979.1|1
1621617000000|2021-05-21 17:10:00|40027.4|39987.4|40023.3|39983.3|40027.4|39987.4|40023.3|39983.3|2
1621617010000|2021-05-21 17:10:10|40019.1|39979.1|40022.4|39982.4|40024.1|39984.1|40019.1|39979.1|6
1621617020000|2021-05-21 17:10:20|40024.1|39984.1|40028.3|39988.3|40028.3|39988.3|40024.1|39984.1|0
1621617030000|2021-05-21 17:10:30|40022.4|39982.4|40023.3|39983.3|40023.3|39983.3|40022.4|39982.4|6
1621617040000|2021-05-21 17:10:40|40019.1|39979.1|40023.3|39983.3|40023.3|39983.3|40018.3|39978.3|3
1621617050000|2021-05-21 17:10:50|40019.1|39979.1|40018.3|39978.3|40019.1|39979.1|40018.3|39978.3|0
1621617060000|2021-05-21 17:11:00|40022.4|39982.4|40022.4|39982.4|40028.3|39988.3|40018.3|39978.3|20
1621617070000|2021-05-21 17:11:10|40018.3|39978.3|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|4
1621617080000|2021-05-21 17:11:20|40022.4|39982.4|40018.3|39978.3|40022.4|39982.4|40018.3|39978.3|0
1621617090000|2021-05-21 17:11:30|40019.1|39979.1|40028.3|39988.3|40028.3|39988.3|40019.1|39979.1|2
1621617100000|2021-05-21 17:11:40|40034.1|39994.1|40033.3|39993.3|40034.1|39994.1|40032.4|39992.4|3
1621617110000|2021-05-21 17:11:50|40032.4|39992.4|40033.3|39993.3|40037.4|39997.4|40032.4|39992.4|17
1621617120000|2021-05-21 17:12:00|40032.4|39992.4|40023.3|39983.3|40033.3|39993.3|40018.3|39978.3|3
1621617130000|2021-05-21 17:12:10|40019.1|39979.1|40018.3|39978.3|40023.3|39983.3|40018.3|39978.3|2
1621617140000|2021-05-21 17:12:20|40017.4|39977.4|40013.3|39973.3|40017.4|39977.4|40013.3|39973.3|11
1621617150000|2021-05-21 17:12:30|40008.3|39968.3|40008.3|39968.3|40008.3|39968.3|40008.3|39968.3|13
1621617160000|2021-05-21 17:12:40|39969.1|39929.1|39988.3|39948.3|39988.3|39948.3|39968.3|39928.3|26
1621617170000|2021-05-21 17:12:50|39997.4|39957.4|39992.4|39952.4|39998.3|39958.3|39978.3|39938.3|30
1621617180000|2021-05-21 17:13:00|39993.3|39953.3|39994.1|39954.1|39998.3|39958.3|39993.3|39953.3|2
1621617190000|2021-05-21 17:13:10|39998.3|39958.3|40008.3|39968.3|40008.3|39968.3|39994.1|39954.1|16
1621617200000|2021-05-21 17:13:20|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|13
1621617210000|2021-05-21 17:13:30|40028.3|39988.3|40028.3|39988.3|40032.4|39992.4|40023.3|39983.3|5
1621617220000|2021-05-21 17:13:40|40029.1|39989.1|40043.3|40003.3|40043.3|40003.3|40029.1|39989.1|0
1621617230000|2021-05-21 17:13:50|40039.1|39999.1|40028.3|39988.3|40039.1|39999.1|40028.3|39988.3|4
1621617240000|2021-05-21 17:14:00|40032.4|39992.4|40028.3|39988.3|40032.4|39992.4|40028.3|39988.3|1
1621617250000|2021-05-21 17:14:10|40032.4|39992.4|40032.4|39992.4|40033.3|39993.3|40028.3|39988.3|2
1621617260000|2021-05-21 17:14:20|40028.3|39988.3|40028.3|39988.3|40038.3|39998.3|40028.3|39988.3|1
1621617270000|2021-05-21 17:14:30|40027.4|39987.4|40008.3|39968.3|40028.3|39988.3|40008.3|39968.3|1
1621617280000|2021-05-21 17:14:40|40008.2|39968.2|40022.4|39982.4|40022.4|39982.4|40008.2|39968.2|3
1621617290000|2021-05-21 17:14:50|40018.2|39978.2|40028.2|39988.2|40038.2|39998.2|40018.2|39978.2|1
1621617300000|2021-05-21 17:15:00|40023.2|39983.2|40013.2|39973.2|40023.2|39983.2|40013.2|39973.2|5
1621617310000|2021-05-21 17:15:10|40017.4|39977.4|40018.2|39978.2|40018.2|39978.2|40013.2|39973.2|2
1621617330000|2021-05-21 17:15:30|39999.1|39959.1|40009.1|39969.1|40009.1|39969.1|39999.1|39959.1|11
1621617340000|2021-05-21 17:15:40|40008.2|39968.2|40018.2|39978.2|40018.2|39978.2|40008.2|39968.2|7
1621617350000|2021-05-21 17:15:50|40023.2|39983.2|40028.2|39988.2|40028.2|39988.2|40023.2|39983.2|3
1621617360000|2021-05-21 17:16:00|40023.2|39983.2|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|3
1621617370000|2021-05-21 17:16:10|40022.4|39982.4|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|2
1621617380000|2021-05-21 17:16:20|40023.2|39983.2|40023.2|39983.2|40023.2|39983.2|40023.2|39983.2|0
1621617390000|2021-05-21 17:16:30|40022.4|39982.4|40024.1|39984.1|40028.2|39988.2|40018.2|39978.2|3
1621617400000|2021-05-21 17:16:40|40019.1|39979.1|40019.1|39979.1|40024.1|39984.1|40018.2|39978.2|6
1621617410000|2021-05-21 17:16:50|40023.2|39983.2|40024.1|39984.1|40027.4|39987.4|40023.2|39983.2|2
1621617420000|2021-05-21 17:17:00|40023.2|39983.2|40018.2|39978.2|40023.2|39983.2|40018.2|39978.2|2
1621617430000|2021-05-21 17:17:10|40024.1|39984.1|40023.2|39983.2|40024.1|39984.1|40023.2|39983.2|4
1621617440000|2021-05-21 17:17:20|40027.4|39987.4|40024.1|39984.1|40028.2|39988.2|40023.2|39983.2|2
1621617450000|2021-05-21 17:17:30|40018.2|39978.2|40022.4|39982.4|40022.4|39982.4|40018.2|39978.2|2
1621617460000|2021-05-21 17:17:40|40018.2|39978.2|40023.2|39983.2|40028.2|39988.2|40018.2|39978.2|3
1621617470000|2021-05-21 17:17:50|40027.4|39987.4|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|1
1621617480000|2021-05-21 17:18:00|40038.2|39998.2|40038.2|39998.2|40048.2|40008.2|40038.2|39998.2|19
1621617490000|2021-05-21 17:18:10|40039.1|39999.1|40043.2|40003.2|40043.2|40003.2|40039.1|39999.1|4
1621617500000|2021-05-21 17:18:20|40047.4|40007.4|40048.2|40008.2|40048.2|40008.2|40047.4|40007.4|0
1621617510000|2021-05-21 17:18:30|40047.4|40007.4|40043.2|40003.2|40047.4|40007.4|40038.2|39998.2|9
1621617520000|2021-05-21 17:18:40|40038.2|39998.2|40042.4|40002.4|40042.4|40002.4|40038.2|39998.2|3
1621617530000|2021-05-21 17:18:50|||||||||2
1621617540000|2021-05-21 17:19:00|40038.2|39998.2|40024.1|39984.1|40038.2|39998.2|40023.2|39983.2|4
1621617550000|2021-05-21 17:19:10|40028.2|39988.2|40028.2|39988.2|40033.2|39993.2|40028.2|39988.2|0
1621617560000|2021-05-21 17:19:20|40027.4|39987.4|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|7
1621617570000|2021-05-21 17:19:30|||||||||2
1621617580000|2021-05-21 17:19:40|40014.1|39974.1|40014.1|39974.1|40018.2|39978.2|40008.2|39968.2|3
1621617590000|2021-05-21 17:19:50|40008.2|39968.2|40014.1|39974.1|40014.1|39974.1|40008.2|39968.2|3
1621617600000|2021-05-21 17:20:00|40018.2|39978.2|40023.2|39983.2|40028.2|39988.2|40018.2|39978.2|15
1621617610000|2021-05-21 17:20:10|40027.4|39987.4|40018.2|39978.2|40027.4|39987.4|40018.2|39978.2|1
1621617620000|2021-05-21 17:20:20|40019.1|39979.1|40004.1|39964.1|40028.2|39988.2|40004.1|39964.1|63
1621617630000|2021-05-21 17:20:30|40008.2|39968.2|40014.1|39974.1|40014.1|39974.1|40008.2|39968.2|5
1621617640000|2021-05-21 17:20:40|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|40018.2|39978.2|0
1621617650000|2021-05-21 17:20:50|40017.4|39977.4|40008.2|39968.2|40017.4|39977.4|40008.2|39968.2|13
1621617660000|2021-05-21 17:21:00|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|1
1621617670000|2021-05-21 17:21:10|40000|39960|39999.1|39959.1|40000|39960|39999.1|39959.1|0
1621617680000|2021-05-21 17:21:20|39994.1|39954.1|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|11
1621617690000|2021-05-21 17:21:30|39993.2|39953.2|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|2
1621617700000|2021-05-21 17:21:40|39990|39950|39989.1|39949.1|39994.1|39954.1|39989.1|39949.1|1
1621617720000|2021-05-21 17:22:00|39988.2|39948.2|39989.1|39949.1|39989.1|39949.1|39988.2|39948.2|9
1621617730000|2021-05-21 17:22:10|39988.2|39948.2|39978.2|39938.2|39988.2|39948.2|39969.1|39929.1|12
1621617740000|2021-05-21 17:22:20|39974.1|39934.1|39970|39930|39978.2|39938.2|39965|39925|18
1621617750000|2021-05-21 17:22:30|39965|39925|39960|39920|39970|39930|39960|39920|7
1621617760000|2021-05-21 17:22:40|39960.9|39920.9|39960.9|39920.9|39970.9|39930.9|39960.9|39920.9|31
1621617770000|2021-05-21 17:22:50|39961.8|39921.8|39970.9|39930.9|39970.9|39930.9|39961.8|39921.8|13
1621617780000|2021-05-21 17:23:00|39980.9|39940.9|39971.8|39931.8|39980.9|39940.9|39971.8|39931.8|5
1621617790000|2021-05-21 17:23:10|39970.9|39930.9|39970|39930|39970.9|39930.9|39965.9|39925.9|4
1621617800000|2021-05-21 17:23:20|39970.9|39930.9|39975.9|39935.9|39980|39940|39970.9|39930.9|3
1621617810000|2021-05-21 17:23:30|39980|39940|39980.9|39940.9|39980.9|39940.9|39975.9|39935.9|1
1621617820000|2021-05-21 17:23:40|39975.9|39935.9|39980|39940|39980|39940|39971.8|39931.8|4
1621617830000|2021-05-21 17:23:50|39990|39950|39995.9|39955.9|40000|39960|39985.9|39945.9|12
1621617840000|2021-05-21 17:24:00|39995|39955|39980.9|39940.9|39995|39955|39980.9|39940.9|3
1621617850000|2021-05-21 17:24:10|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|2
1621617860000|2021-05-21 17:24:20|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|1
1621617880000|2021-05-21 17:24:40|39990|39950|39985.9|39945.9|39990|39950|39980.9|39940.9|3
1621617890000|2021-05-21 17:24:50|39990|39950|39985.9|39945.9|39990|39950|39985.9|39945.9|2
1621617900000|2021-05-21 17:25:00|39981.8|39941.8|39970.9|39930.9|39981.8|39941.8|39970.9|39930.9|6
1621617910000|2021-05-21 17:25:10|39980|39940|39990|39950|39990|39950|39975.9|39935.9|16
1621617920000|2021-05-21 17:25:20|||||||||9
1621617930000|2021-05-21 17:25:30|39990.9|39950.9|39985.9|39945.9|39990.9|39950.9|39980.9|39940.9|11
1621617940000|2021-05-21 17:25:40|39990|39950|39976.8|39936.8|39990|39950|39976.8|39936.8|13
1621617950000|2021-05-21 17:25:50|39980.9|39940.9|39990|39950|39990|39950|39980.9|39940.9|15
1621617960000|2021-05-21 17:26:00|39990.9|39950.9|39990|39950|39990.9|39950.9|39985.9|39945.9|16
1621617970000|2021-05-21 17:26:10|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39981.8|39941.8|14
1621617980000|2021-05-21 17:26:20|39990.9|39950.9|39985.9|39945.9|39990.9|39950.9|39985.9|39945.9|11
1621617990000|2021-05-21 17:26:30|39990|39950|39990|39950|39990|39950|39990|39950|1
1621618010000|2021-05-21 17:26:50|39991.8|39951.8|39995.9|39955.9|39995.9|39955.9|39991.8|39951.8|12
1621618020000|2021-05-21 17:27:00|39991.8|39951.8|39985.9|39945.9|39991.8|39951.8|39985.9|39945.9|3
1621618030000|2021-05-21 17:27:10|39990|39950|39981.8|39941.8|39990|39950|39981.8|39941.8|0
1621618040000|2021-05-21 17:27:20|39980.9|39940.9|39995.9|39955.9|39995.9|39955.9|39980.9|39940.9|3
1621618050000|2021-05-21 17:27:30|39990.9|39950.9|39995.9|39955.9|39995.9|39955.9|39990.9|39950.9|5
1621618060000|2021-05-21 17:27:40|39991.8|39951.8|39995.9|39955.9|39995.9|39955.9|39991.8|39951.8|3
1621618070000|2021-05-21 17:27:50|40000|39960|40000|39960|40000|39960|40000|39960|3
1621618080000|2021-05-21 17:28:00|39995.9|39955.9|39985.9|39945.9|39995.9|39955.9|39985.9|39945.9|4
1621618090000|2021-05-21 17:28:10|39985|39945|39985.9|39945.9|39985.9|39945.9|39980.9|39940.9|4
1621618130000|2021-05-21 17:28:50|39990.9|39950.9|39990|39950|39990.9|39950.9|39990|39950|0
1621618150000|2021-05-21 17:29:10|||||||||1
1621618160000|2021-05-21 17:29:20|39985.9|39945.9|39980.9|39940.9|39990|39950|39980.9|39940.9|4
1621618170000|2021-05-21 17:29:30|39985|39945|39980.9|39940.9|39985.9|39945.9|39980.9|39940.9|0
1621618180000|2021-05-21 17:29:40|39985.9|39945.9|39980.9|39940.9|39985.9|39945.9|39980.9|39940.9|2
1621618190000|2021-05-21 17:29:50|39970.9|39930.9|39970|39930|39970.9|39930.9|39970|39930|15
1621618200000|2021-05-21 17:30:00|39960|39920|39950.9|39910.9|39960|39920|39945.9|39905.9|30
1621618210000|2021-05-21 17:30:10|39945.9|39905.9|39945.9|39905.9|39950.9|39910.9|39945.9|39905.9|7
1621618220000|2021-05-21 17:30:20|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|2
1621618230000|2021-05-21 17:30:30|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|3
1621618240000|2021-05-21 17:30:40|39950|39910|39960|39920|39960|39920|39950|39910|7
1621618260000|2021-05-21 17:31:00|39970|39930|39970|39930|39970|39930|39970|39930|10
1621618270000|2021-05-21 17:31:10|39965.9|39925.9|39960|39920|39965.9|39925.9|39960|39920|8
1621618280000|2021-05-21 17:31:20|39959.1|39919.1|39964.1|39924.1|39970|39930|39959.1|39919.1|8
1621618290000|2021-05-21 17:31:30|39959.1|39919.1|39960|39920|39964.1|39924.1|39959.1|39919.1|1
1621618300000|2021-05-21 17:31:40|39949.1|39909.1|39955|39915|39955|39915|39949.1|39909.1|16
1621618310000|2021-05-21 17:31:50|39949.1|39909.1|39945|39905|39950|39910|39945|39905|5
1621618320000|2021-05-21 17:32:00|39940.9|39900.9|39959.1|39919.1|39959.1|39919.1|39940.9|39900.9|5
1621618330000|2021-05-21 17:32:10|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39950|39910|1
1621618340000|2021-05-21 17:32:20|39950|39910|39949.1|39909.1|39950|39910|39949.1|39909.1|5
1621618350000|2021-05-21 17:32:30|39950|39910|39935.9|39895.9|39950|39910|39935|39895|16
1621618360000|2021-05-21 17:32:40|39940|39900|39930|39890|39945.9|39905.9|39930|39890|10
1621618370000|2021-05-21 17:32:50|39935|39895|39935|39895|39939.1|39899.1|39930.9|39890.9|2
1621618380000|2021-05-21 17:33:00|39939.1|39899.1|39930|39890|39940|39900|39930|39890|2
1621618390000|2021-05-21 17:33:10|39930.9|39890.9|39930|39890|39935|39895|39930|39890|1
1621618400000|2021-05-21 17:33:20|39939.1|39899.1|39940|39900|39944.1|39904.1|39939.1|39899.1|19
1621618410000|2021-05-21 17:33:30|39935|39895|39935|39895|39939.1|39899.1|39934.1|39894.1|2
1621618420000|2021-05-21 17:33:40|39940|39900|39935|39895|39945|39905|39934.1|39894.1|6
1621618430000|2021-05-21 17:33:50|39935.9|39895.9|39930|39890|39939.1|39899.1|39930|39890|8
1621618440000|2021-05-21 17:34:00|39925.9|39885.9|39930|39890|39940|39900|39920.9|39880.9|16
1621618450000|2021-05-21 17:34:10|39925.9|39885.9|39930|39890|39930|39890|39925.9|39885.9|13
1621618470000|2021-05-21 17:34:30|39925.9|39885.9|39925.9|39885.9|39925.9|39885.9|39920|39880|4
1621618480000|2021-05-21 17:34:40|39921.8|39881.8|39925.9|39885.9|39930.9|39890.9|39920.9|39880.9|5
1621618490000|2021-05-21 17:34:50|39925|39885|39925.9|39885.9|39925.9|39885.9|39920|39880|3
1621618500000|2021-05-21 17:35:00|39925|39885|39934.1|39894.1|39934.1|39894.1|39924.1|39884.1|6
1621618510000|2021-05-21 17:35:10|39935.9|39895.9|39944.1|39904.1|39950|39910|39930|39890|33
1621618520000|2021-05-21 17:35:20|39940|39900|39950|39910|39950|39910|39940|39900|2
1621618530000|2021-05-21 17:35:30|39949.1|39909.1|39950|39910|39950|39910|39949.1|39909.1|1
1621618550000|2021-05-21 17:35:50|39948.2|39908.2|39945|39905|39948.2|39908.2|39944.1|39904.1|7
1621618560000|2021-05-21 17:36:00|39945.9|39905.9|39940|39900|39950|39910|39940|39900|0
1621618570000|2021-05-21 17:36:10|39945.9|39905.9|39945|39905|39945.9|39905.9|39940|39900|22
1621618580000|2021-05-21 17:36:20|39945.9|39905.9|39950|39910|39950|39910|39940|39900|0
1621618590000|2021-05-21 17:36:30|39945.9|39905.9|39950.9|39910.9|39955.9|39915.9|39945.9|39905.9|7
1621618600000|2021-05-21 17:36:40|39955.9|39915.9|39950|39910|39955.9|39915.9|39950|39910|4
1621618610000|2021-05-21 17:36:50|39954.1|39914.1|39955|39915|39955.9|39915.9|39950|39910|1
1621618620000|2021-05-21 17:37:00|39950|39910|39945.9|39905.9|39955.9|39915.9|39945.9|39905.9|17
1621618630000|2021-05-21 17:37:10|39941.8|39901.8|39950|39910|39950.9|39910.9|39940.9|39900.9|4
1621618640000|2021-05-21 17:37:20|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|39945.9|39905.9|1
1621618650000|2021-05-21 17:37:30|39941.8|39901.8|39945.9|39905.9|39945.9|39905.9|39941.8|39901.8|2
1621618660000|2021-05-21 17:37:40|39950|39910|39955.9|39915.9|39960|39920|39950|39910|12
1621618670000|2021-05-21 17:37:50|39950|39910|39955|39915|39955|39915|39950|39910|2
1621618680000|2021-05-21 17:38:00|39959.1|39919.1|39960|39920|39960|39920|39955|39915|2
1621618690000|2021-05-21 17:38:10|39955.9|39915.9|39955.9|39915.9|39955.9|39915.9|39950|39910|4
1621618700000|2021-05-21 17:38:20|39955|39915|39950.9|39910.9|39955.9|39915.9|39950.9|39910.9|0
1621618710000|2021-05-21 17:38:30|39950|39910|39950.9|39910.9|39960|39920|39950|39910|2
1621618720000|2021-05-21 17:38:40|39955.9|39915.9|39955|39915|39960|39920|39955|39915|1
1621618730000|2021-05-21 17:38:50|39959.1|39919.1|39955.9|39915.9|39960|39920|39950|39910|4
1621618740000|2021-05-21 17:39:00|39950.9|39910.9|39955.9|39915.9|39960|39920|39950.9|39910.9|12
1621618760000|2021-05-21 17:39:20|39950|39910|39955.9|39915.9|39955.9|39915.9|39945|39905|4
1621618770000|2021-05-21 17:39:30|39960|39920|39960|39920|39960|39920|39955|39915|20
1621618780000|2021-05-21 17:39:40|39955.9|39915.9|39955.9|39915.9|39960|39920|39955|39915|0
1621618790000|2021-05-21 17:39:50|39960|39920|39955.9|39915.9|39960|39920|39951.7|39911.7|1
1621618800000|2021-05-21 17:40:00|39950.9|39910.9|39965|39925|39965|39925|39950.9|39910.9|5
1621618810000|2021-05-21 17:40:10|39960|39920|39960|39920|39960|39920|39960|39920|2
1621618820000|2021-05-21 17:40:20|39955.9|39915.9|39960|39920|39960|39920|39955.9|39915.9|2
1621618830000|2021-05-21 17:40:30|39960.9|39920.9|39960|39920|39960.9|39920.9|39960|39920|1
1621618840000|2021-05-21 17:40:40|39965|39925|39965.9|39925.9|39970|39930|39965|39925|1
1621618850000|2021-05-21 17:40:50|39965|39925|39970|39930|39970.9|39930.9|39960|39920|2
1621618860000|2021-05-21 17:41:00|39970.9|39930.9|39975|39935|39975|39935|39970|39930|10
1621618870000|2021-05-21 17:41:10|39979.1|39939.1|39980|39940|39980|39940|39970.9|39930.9|13
1621618880000|2021-05-21 17:41:20|39985.9|39945.9|39990|39950|39990|39950|39975.9|39935.9|6
1621618890000|2021-05-21 17:41:30|39990.9|39950.9|39985.9|39945.9|39995.9|39955.9|39985.9|39945.9|18
1621618900000|2021-05-21 17:41:40|39985|39945|39990|39950|39990|39950|39980.9|39940.9|3
1621618910000|2021-05-21 17:41:50|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|0
1621618920000|2021-05-21 17:42:00|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39980.9|39940.9|7
1621618930000|2021-05-21 17:42:10|||||||||3
1621618940000|2021-05-21 17:42:20|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|15
1621618950000|2021-05-21 17:42:30|39990|39950|40009.1|39969.1|40009.1|39969.1|39990|39950|47
1621618960000|2021-05-21 17:42:40|40005|39965|39999.1|39959.1|40005|39965|39999.1|39959.1|13
1621618970000|2021-05-21 17:42:50|39989.1|39949.1|39984.1|39944.1|39989.1|39949.1|39980|39940|4
1621618980000|2021-05-21 17:43:00|39980|39940|40004.1|39964.1|40004.1|39964.1|39980|39940|15
1621618990000|2021-05-21 17:43:10|40008.2|39968.2|39999.1|39959.1|40008.2|39968.2|39998.2|39958.2|5
1621619000000|2021-05-21 17:43:20|39998.2|39958.2|40008.2|39968.2|40008.2|39968.2|39998.2|39958.2|9
1621619010000|2021-05-21 17:43:30|40010|39970|40004.1|39964.1|40010|39970|40004.1|39964.1|1
1621619020000|2021-05-21 17:43:40|40000|39960|39999.1|39959.1|40000|39960|39999.1|39959.1|0
1621619030000|2021-05-21 17:43:50|40000|39960|40004.1|39964.1|40004.1|39964.1|40000|39960|1
1621619040000|2021-05-21 17:44:00|40000|39960|39999.1|39959.1|40000|39960|39998.2|39958.2|3
1621619050000|2021-05-21 17:44:10|||||||||11
1621619060000|2021-05-21 17:44:20|40000|39960|40000|39960|40000|39960|40000|39960|8
1621619070000|2021-05-21 17:44:30|40010|39970|40010|39970|40010|39970|40005|39965|7
1621619080000|2021-05-21 17:44:40|40010.9|39970.9|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|8
1621619090000|2021-05-21 17:44:50|40010|39970|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|2
1621619100000|2021-05-21 17:45:00|40010|39970|40010|39970|40010.9|39970.9|40010|39970|1
1621619110000|2021-05-21 17:45:10|||||||||31
1621619120000|2021-05-21 17:45:20|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010|39970|45
1621619130000|2021-05-21 17:45:30|40010|39970|40010.9|39970.9|40010.9|39970.9|40010|39970|5
1621619140000|2021-05-21 17:45:40|40021.7|39981.7|40030.9|39990.9|40030.9|39990.9|40021.7|39981.7|11
1621619150000|2021-05-21 17:45:50|40035.9|39995.9|40030.9|39990.9|40040|40000|40030|39990|9
1621619160000|2021-05-21 17:46:00|40030|39990|40035.9|39995.9|40040|40000|40030|39990|4
1621619170000|2021-05-21 17:46:10|40040|40000|40030.9|39990.9|40040.9|40000.9|40030|39990|12
1621619180000|2021-05-21 17:46:20|40030|39990|40035.9|39995.9|40040|40000|40030|39990|3
1621619190000|2021-05-21 17:46:30|40031.7|39991.7|40035.9|39995.9|40040|40000|40031.7|39991.7|14
1621619210000|2021-05-21 17:46:50|40040|40000|40035.9|39995.9|40040|40000|40035.9|39995.9|0
1621619220000|2021-05-21 17:47:00|40030.9|39990.9|40045|40005|40045|40005|40030.9|39990.9|7
1621619230000|2021-05-21 17:47:10|||||||||2
1621619240000|2021-05-21 17:47:20|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|10
1621619250000|2021-05-21 17:47:30|40025.9|39985.9|40030|39990|40030.9|39990.9|40025.9|39985.9|14
1621619260000|2021-05-21 17:47:40|40030.9|39990.9|40025.9|39985.9|40030.9|39990.9|40025.9|39985.9|0
1621619270000|2021-05-21 17:47:50|||||||||2
1621619280000|2021-05-21 17:48:00|40030|39990|40025.9|39985.9|40030|39990|40020.9|39980.9|1
1621619290000|2021-05-21 17:48:10|40025|39985|40020|39980|40025|39985|40020|39980|1
1621619300000|2021-05-21 17:48:20|40024.1|39984.1|40025.9|39985.9|40030|39990|40024.1|39984.1|0
1621619310000|2021-05-21 17:48:30|40030|39990|40025.9|39985.9|40030|39990|40025.9|39985.9|7
1621619320000|2021-05-21 17:48:40|40020|39980|40025.9|39985.9|40030|39990|40020|39980|2
1621619330000|2021-05-21 17:48:50|40024.1|39984.1|40020|39980|40025|39985|40020|39980|6
1621619340000|2021-05-21 17:49:00|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010|39970|1
1621619350000|2021-05-21 17:49:10|40011.7|39971.7|40020|39980|40020|39980|40011.7|39971.7|3
1621619360000|2021-05-21 17:49:20|40015.9|39975.9|40020.9|39980.9|40020.9|39980.9|40015.9|39975.9|6
1621619370000|2021-05-21 17:49:30|40020|39980|40010.9|39970.9|40020|39980|40010.9|39970.9|2
1621619380000|2021-05-21 17:49:40|40010|39970|40010|39970|40010.9|39970.9|40010|39970|7
1621619390000|2021-05-21 17:49:50|40010.9|39970.9|40020|39980|40020.9|39980.9|40010.9|39970.9|10
1621619400000|2021-05-21 17:50:00|40020.9|39980.9|40020|39980|40030|39990|40015.9|39975.9|15
1621619410000|2021-05-21 17:50:10|40015|39975|40010.9|39970.9|40015|39975|40010|39970|14
1621619420000|2021-05-21 17:50:20|40025|39985|40030|39990|40030|39990|40025|39985|1
1621619430000|2021-05-21 17:50:30|40025.9|39985.9|40040|40000|40045.9|40005.9|40024.1|39984.1|24
1621619440000|2021-05-21 17:50:40|40039.1|39999.1|40035.8|39995.8|40044.1|40004.1|40034.1|39994.1|10
1621619450000|2021-05-21 17:50:50|40040|40000|40054.1|40014.1|40059.1|40019.1|40035.8|39995.8|4
1621619460000|2021-05-21 17:51:00|40055|40015|40060|40020|40064.1|40024.1|40055|40015|3
1621619470000|2021-05-21 17:51:10|40054.1|40014.1|40049.1|40009.1|40054.1|40014.1|40045|40005|11
1621619480000|2021-05-21 17:51:20|40050|40010|40055|40015|40064.1|40024.1|40050|40010|19
1621619490000|2021-05-21 17:51:30|40050.8|40010.8|40049.1|40009.1|40050.8|40010.8|40049.1|40009.1|1
1621619500000|2021-05-21 17:51:40|40059.1|40019.1|40082.3|40042.3|40084.1|40044.1|40054.1|40014.1|9
1621619510000|2021-05-21 17:51:50|40078.2|40038.2|40082.3|40042.3|40082.3|40042.3|40078.2|40038.2|4
1621619520000|2021-05-21 17:52:00|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|3
1621619530000|2021-05-21 17:52:10|40073.2|40033.2|40074.1|40034.1|40078.2|40038.2|40068.2|40028.2|8
1621619540000|2021-05-21 17:52:20|40069.1|40029.1|40073.2|40033.2|40078.2|40038.2|40064.1|40024.1|27
1621619550000|2021-05-21 17:52:30|40077.3|40037.3|40074.1|40034.1|40079.1|40039.1|40068.2|40028.2|14
1621619560000|2021-05-21 17:52:40|40073.2|40033.2|40069.1|40029.1|40073.2|40033.2|40059.1|40019.1|19
1621619570000|2021-05-21 17:52:50|40064.1|40024.1|40068.2|40028.2|40068.2|40028.2|40059.1|40019.1|11
1621619580000|2021-05-21 17:53:00|40064.1|40024.1|40068.2|40028.2|40069.1|40029.1|40058.2|40018.2|18
1621619590000|2021-05-21 17:53:10|40064.1|40024.1|40064.1|40024.1|40069.1|40029.1|40058.2|40018.2|6
1621619600000|2021-05-21 17:53:20|40063.2|40023.2|40074.1|40034.1|40074.1|40034.1|40063.2|40023.2|4
1621619610000|2021-05-21 17:53:30|40078.2|40038.2|40079.1|40039.1|40083.2|40043.2|40074.1|40034.1|6
1621619620000|2021-05-21 17:53:40|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|6
1621619630000|2021-05-21 17:53:50|40078.2|40038.2|40074.1|40034.1|40078.2|40038.2|40070|40030|15
1621619640000|2021-05-21 17:54:00|40070|40030|40082.3|40042.3|40087.3|40047.3|40069.1|40029.1|4
1621619650000|2021-05-21 17:54:10|40078.2|40038.2|40074.1|40034.1|40082.3|40042.3|40069.1|40029.1|3
1621619670000|2021-05-21 17:54:30|40078.2|40038.2|40079.1|40039.1|40079.1|40039.1|40078.2|40038.2|0
1621619680000|2021-05-21 17:54:40|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40069.1|40029.1|11
1621619690000|2021-05-21 17:54:50|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|7
1621619700000|2021-05-21 17:55:00|40074.1|40034.1|40068.2|40028.2|40078.2|40038.2|40068.2|40028.2|11
1621619710000|2021-05-21 17:55:10|40067.3|40027.3|40068.2|40028.2|40068.2|40028.2|40067.3|40027.3|0
1621619720000|2021-05-21 17:55:20|40078.2|40038.2|40069.1|40029.1|40079.1|40039.1|40068.2|40028.2|8
1621619730000|2021-05-21 17:55:30|40068.2|40028.2|40083.2|40043.2|40083.2|40043.2|40059.1|40019.1|37
1621619740000|2021-05-21 17:55:40|40079.1|40039.1|40088.2|40048.2|40088.2|40048.2|40079.1|40039.1|6
1621619750000|2021-05-21 17:55:50|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|1
1621619760000|2021-05-21 17:56:00|40094.1|40054.1|40093.2|40053.2|40098.2|40058.2|40093.2|40053.2|0
1621619770000|2021-05-21 17:56:10|40089.1|40049.1|40089.1|40049.1|40093.2|40053.2|40088.2|40048.2|3
1621619780000|2021-05-21 17:56:20|40088.2|40048.2|40084.1|40044.1|40088.2|40048.2|40079.1|40039.1|18
1621619790000|2021-05-21 17:56:30|40088.2|40048.2|40088.2|40048.2|40089.1|40049.1|40078.2|40038.2|4
1621619800000|2021-05-21 17:56:40|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|2
1621619810000|2021-05-21 17:56:50|40088.2|40048.2|40108.2|40068.2|40112.3|40072.3|40085|40045|89
1621619820000|2021-05-21 17:57:00|40100|40060|40079.1|40039.1|40100|40060|40079.1|40039.1|8
1621619830000|2021-05-21 17:57:10|40074.1|40034.1|40088.2|40048.2|40088.2|40048.2|40074.1|40034.1|10
1621619840000|2021-05-21 17:57:20|40087.3|40047.3|40065.8|40025.8|40087.3|40047.3|40060.8|40020.8|29
1621619850000|2021-05-21 17:57:30|40070|40030|40064.1|40024.1|40070.8|40030.8|40060|40020|5
1621619860000|2021-05-21 17:57:40|40068.2|40028.2|40099.1|40059.1|40100.8|40060.8|40068.2|40028.2|47
1621619870000|2021-05-21 17:57:50|40100|40060|40100|40060|40104.1|40064.1|40099.1|40059.1|7
1621619880000|2021-05-21 17:58:00|40110.8|40070.8|40119.1|40079.1|40119.1|40079.1|40109.1|40069.1|7
1621619890000|2021-05-21 17:58:10|40115|40075|40110|40070|40120.8|40080.8|40110|40070|19
1621619900000|2021-05-21 17:58:20|40110.8|40070.8|40115|40075|40120|40080|40109.1|40069.1|3
1621619910000|2021-05-21 17:58:30|40115.8|40075.8|40100.8|40060.8|40115.8|40075.8|40095.8|40055.8|11
1621619920000|2021-05-21 17:58:40|40105|40065|40100.8|40060.8|40110|40070|40100|40060|7
1621619930000|2021-05-21 17:58:50|40110|40070|40115|40075|40120|40080|40105|40065|9
1621619940000|2021-05-21 17:59:00|40110.8|40070.8|40115.8|40075.8|40120.8|40080.8|40110|40070|7
1621619950000|2021-05-21 17:59:10|40120|40080|40110.8|40070.8|40120|40080|40105.8|40065.8|3
1621619960000|2021-05-21 17:59:20|40105|40065|40090.8|40050.8|40105|40065|40090.8|40050.8|12
1621619970000|2021-05-21 17:59:30|40095.8|40055.8|40090|40050|40095.8|40055.8|40090|40050|10
1621619980000|2021-05-21 17:59:40|40090.8|40050.8|40090.8|40050.8|40095.8|40055.8|40090.8|40050.8|0
1621619990000|2021-05-21 17:59:50|40095.8|40055.8|40080.8|40040.8|40095.8|40055.8|40070.8|40030.8|13
1621620000000|2021-05-21 18:00:00|40070.8|40030.8|40055.8|40015.8|40080.8|40040.8|40055.8|40015.8|7
1621620010000|2021-05-21 18:00:10|40051.7|40011.7|40042.6|40002.6|40051.7|40011.7|40026.7|39986.7|20
1621620020000|2021-05-21 18:00:20|40037.6|39997.6|40042.6|40002.6|40042.6|40002.6|40022.6|39982.6|34
1621620030000|2021-05-21 18:00:30|40037.6|39997.6|40031.7|39991.7|40037.6|39997.6|40026.7|39986.7|0
1621620040000|2021-05-21 18:00:40|40027.6|39987.6|40027.6|39987.6|40031.7|39991.7|40022.6|39982.6|21
1621620050000|2021-05-21 18:00:50|40031.7|39991.7|40027.6|39987.6|40031.7|39991.7|40012.6|39972.6|31
1621620060000|2021-05-21 18:01:00|40031.7|39991.7|40051.7|40011.7|40051.7|40011.7|40021.7|39981.7|9
1621620070000|2021-05-21 18:01:10|40047.6|40007.6|40031.7|39991.7|40047.6|40007.6|40031.7|39991.7|9
1621620080000|2021-05-21 18:01:20|40027.6|39987.6|40041.7|40001.7|40042.6|40002.6|40027.6|39987.6|8
1621620090000|2021-05-21 18:01:30|40042.6|40002.6|40031.7|39991.7|40047.6|40007.6|40022.6|39982.6|21
1621620100000|2021-05-21 18:01:40|40032.6|39992.6|40032.6|39992.6|40032.6|39992.6|40022.6|39982.6|50
1621620110000|2021-05-21 18:01:50|40028.5|39988.5|40021.7|39981.7|40028.5|39988.5|40012.6|39972.6|2
1621620120000|2021-05-21 18:02:00|40022.6|39982.6|40011.7|39971.7|40022.6|39982.6|40011.7|39971.7|22
1621620130000|2021-05-21 18:02:10|40017.6|39977.6|40017.6|39977.6|40021.7|39981.7|40013.5|39973.5|5
1621620140000|2021-05-21 18:02:20|40013.5|39973.5|40011.7|39971.7|40013.5|39973.5|40011.7|39971.7|7
1621620150000|2021-05-21 18:02:30|40012.6|39972.6|40022.6|39982.6|40022.6|39982.6|40011.7|39971.7|7
1621620160000|2021-05-21 18:02:40|40032.6|39992.6|40022.6|39982.6|40032.6|39992.6|40022.6|39982.6|11
1621620170000|2021-05-21 18:02:50|40017.6|39977.6|39993.5|39953.5|40017.6|39977.6|39983.5|39943.5|28
1621620180000|2021-05-21 18:03:00|39989.4|39949.4|39994.4|39954.4|39999.4|39959.4|39988.5|39948.5|9
1621620190000|2021-05-21 18:03:10|39999.4|39959.4|40012.6|39972.6|40012.6|39972.6|39993.5|39953.5|9
1621620200000|2021-05-21 18:03:20|40013.5|39973.5|40003.5|39963.5|40013.5|39973.5|40003.5|39963.5|2
1621620210000|2021-05-21 18:03:30|39998.5|39958.5|40003.5|39963.5|40004.4|39964.4|39993.5|39953.5|18
1621620220000|2021-05-21 18:03:40|39999.4|39959.4|39999.4|39959.4|40004.4|39964.4|39994.4|39954.4|4
1621620230000|2021-05-21 18:03:50|39974.4|39934.4|39946.1|39906.1|39974.4|39934.4|39945.3|39905.3|57
1621620240000|2021-05-21 18:04:00|39950.3|39910.3|39941.1|39901.1|39955.3|39915.3|39941.1|39901.1|10
1621620250000|2021-05-21 18:04:10|39945.3|39905.3|39945.3|39905.3|39954.4|39914.4|39945.3|39905.3|19
1621620260000|2021-05-21 18:04:20|39949.4|39909.4|39963.5|39923.5|39964.4|39924.4|39945.3|39905.3|17
1621620270000|2021-05-21 18:04:30|39958.5|39918.5|39951.1|39911.1|39964.4|39924.4|39946.1|39906.1|16
1621620280000|2021-05-21 18:04:40|39955.3|39915.3|39945.3|39905.3|39955.3|39915.3|39945.3|39905.3|6
1621620290000|2021-05-21 18:04:50|39949.4|39909.4|39929.4|39889.4|39950.3|39910.3|39925.3|39885.3|43
1621620300000|2021-05-21 18:05:00|39930.3|39890.3|39941.1|39901.1|39941.1|39901.1|39926.1|39886.1|14
1621620310000|2021-05-21 18:05:10|39945.3|39905.3|39931.1|39891.1|39954.4|39914.4|39926.1|39886.1|32
1621620320000|2021-05-21 18:05:20|39930.3|39890.3|39925.3|39885.3|39931.1|39891.1|39920.3|39880.3|19
1621620330000|2021-05-21 18:05:30|||||||||1
1621620340000|2021-05-21 18:05:40|39921.1|39881.1|39915.3|39875.3|39921.1|39881.1|39915.3|39875.3|36
1621620350000|2021-05-21 18:05:50|39924.4|39884.4|39920.3|39880.3|39924.4|39884.4|39916.1|39876.1|15
1621620360000|2021-05-21 18:06:00|39919.4|39879.4|39924.4|39884.4|39930.3|39890.3|39919.4|39879.4|25
1621620370000|2021-05-21 18:06:10|39925.3|39885.3|39930.3|39890.3|39940.3|39900.3|39925.3|39885.3|15
1621620380000|2021-05-21 18:06:20|39935.3|39895.3|39929.4|39889.4|39943.5|39903.5|39929.4|39889.4|14
1621620390000|2021-05-21 18:06:30|39925.3|39885.3|39939.4|39899.4|39944.4|39904.4|39925.3|39885.3|27
1621620400000|2021-05-21 18:06:40|39940.3|39900.3|39921.1|39881.1|39940.3|39900.3|39920.3|39880.3|6
1621620410000|2021-05-21 18:06:50|39917|39877|39925.3|39885.3|39925.3|39885.3|39917|39877|13
1621620420000|2021-05-21 18:07:00|39924.4|39884.4|39920.3|39880.3|39924.4|39884.4|39919.4|39879.4|22
1621620430000|2021-05-21 18:07:10|39924.4|39884.4|39929.4|39889.4|39930.3|39890.3|39919.4|39879.4|23
1621620440000|2021-05-21 18:07:20|39934.4|39894.4|39916.1|39876.1|39934.4|39894.4|39914.4|39874.4|14
1621620450000|2021-05-21 18:07:30|39915.3|39875.3|39930.3|39890.3|39930.3|39890.3|39915.3|39875.3|13
1621620460000|2021-05-21 18:07:40|39929.4|39889.4|39924.4|39884.4|39930.3|39890.3|39924.4|39884.4|5
1621620470000|2021-05-21 18:07:50|39920.3|39880.3|39914.4|39874.4|39929.4|39889.4|39914.4|39874.4|87
1621620480000|2021-05-21 18:08:00|39915.3|39875.3|39925.3|39885.3|39925.3|39885.3|39915.3|39875.3|27
1621620490000|2021-05-21 18:08:10|39930.3|39890.3|39955.3|39915.3|39955.3|39915.3|39926.1|39886.1|49
1621620500000|2021-05-21 18:08:20|||||||||11
1621620510000|2021-05-21 18:08:30|39965.3|39925.3|39979.4|39939.4|39979.4|39939.4|39964.4|39924.4|16
1621620520000|2021-05-21 18:08:40|39975.3|39935.3|39975.3|39935.3|39979.4|39939.4|39974.4|39934.4|12
1621620530000|2021-05-21 18:08:50|39974.4|39934.4|39964.4|39924.4|39983.5|39943.5|39963.5|39923.5|12
1621620540000|2021-05-21 18:09:00|39959.4|39919.4|39954.4|39914.4|39959.4|39919.4|39954.4|39914.4|14
1621620550000|2021-05-21 18:09:10|39944.4|39904.4|39955.3|39915.3|39959.4|39919.4|39944.4|39904.4|24
1621620560000|2021-05-21 18:09:20|39965.3|39925.3|39965.3|39925.3|39969.4|39929.4|39965.3|39925.3|7
1621620570000|2021-05-21 18:09:30|39969.4|39929.4|39965.3|39925.3|39969.4|39929.4|39955.3|39915.3|13
1621620580000|2021-05-21 18:09:40|39959.4|39919.4|39930.3|39890.3|39959.4|39919.4|39922.9|39882.9|117
1621620590000|2021-05-21 18:09:50|39934.4|39894.4|39934.4|39894.4|39935.3|39895.3|39925.3|39885.3|28
1621620600000|2021-05-21 18:10:00|39925.3|39885.3|39921.1|39881.1|39934.4|39894.4|39917|39877|34
1621620610000|2021-05-21 18:10:10|39925.3|39885.3|39930.3|39890.3|39930.3|39890.3|39915.3|39875.3|52
1621620620000|2021-05-21 18:10:20|39925.3|39885.3|39925.3|39885.3|39934.4|39894.4|39915.3|39875.3|34
1621620630000|2021-05-21 18:10:30|39924.4|39884.4|39935.3|39895.3|39939.4|39899.4|39920.3|39880.3|11
1621620640000|2021-05-21 18:10:40|39934.4|39894.4|39926.1|39886.1|39935.3|39895.3|39925.3|39885.3|8
1621620650000|2021-05-21 18:10:50|39930.3|39890.3|39929.4|39889.4|39935.3|39895.3|39925.3|39885.3|8
1621620660000|2021-05-21 18:11:00|39930.3|39890.3|39965.3|39925.3|39984.4|39944.4|39924.4|39884.4|77
1621620670000|2021-05-21 18:11:10|39964.4|39924.4|39973.5|39933.5|39978.5|39938.5|39963.5|39923.5|3
1621620680000|2021-05-21 18:11:20|39969.4|39929.4|40003.5|39963.5|40003.5|39963.5|39964.4|39924.4|18
1621620690000|2021-05-21 18:11:30|40002.6|39962.6|39963.5|39923.5|40002.6|39962.6|39963.5|39923.5|7
1621620700000|2021-05-21 18:11:40|39983.5|39943.5|39979.4|39939.4|39983.5|39943.5|39965.3|39925.3|25
1621620710000|2021-05-21 18:11:50|39984.4|39944.4|39954.4|39914.4|39984.4|39944.4|39954.4|39914.4|34
1621620720000|2021-05-21 18:12:00|39953.5|39913.5|39939.4|39899.4|39953.5|39913.5|39934.4|39894.4|66
1621620730000|2021-05-21 18:12:10|39943.5|39903.5|39969.4|39929.4|39974.4|39934.4|39943.5|39903.5|29
1621620740000|2021-05-21 18:12:20|39968.5|39928.5|39954.4|39914.4|39968.5|39928.5|39944.4|39904.4|8
1621620750000|2021-05-21 18:12:30|39964.4|39924.4|39949.4|39909.4|39968.5|39928.5|39944.4|39904.4|11
1621620760000|2021-05-21 18:12:40|39945.3|39905.3|39939.4|39899.4|39963.5|39923.5|39935.3|39895.3|31
1621620770000|2021-05-21 18:12:50|39934.4|39894.4|39924.4|39884.4|39939.4|39899.4|39919.4|39879.4|111
1621620780000|2021-05-21 18:13:00|39929.4|39889.4|39918.5|39878.5|39934.4|39894.4|39914.4|39874.4|52
1621620790000|2021-05-21 18:13:10|39919.4|39879.4|39923.5|39883.5|39932.6|39892.6|39919.4|39879.4|26
1621620800000|2021-05-21 18:13:20|39927.6|39887.6|39902.6|39862.6|39932.6|39892.6|39893.5|39853.5|43
1621620810000|2021-05-21 18:13:30|39892.6|39852.6|39862.6|39822.6|39893.5|39853.5|39862.6|39822.6|87
1621620820000|2021-05-21 18:13:40|39863.5|39823.5|39855.3|39815.3|39863.5|39823.5|39848.5|39808.5|70
1621620830000|2021-05-21 18:13:50|39845.3|39805.3|39877.6|39837.6|39882.6|39842.6|39844.4|39804.4|223
1621620840000|2021-05-21 18:14:00|39882.6|39842.6|39891.7|39851.7|39921.7|39881.7|39882.6|39842.6|134
1621620850000|2021-05-21 18:14:10|39890.8|39850.8|39916.7|39876.7|39922.6|39882.6|39890.8|39850.8|110
1621620860000|2021-05-21 18:14:20|39907.6|39867.6|39890.8|39850.8|39911.7|39871.7|39890.8|39850.8|75
1621620870000|2021-05-21 18:14:30|39901.7|39861.7|39879|39839|39901.7|39861.7|39879|39839|106
1621620880000|2021-05-21 18:14:40|39879.9|39839.9|39884.9|39844.9|39889|39849|39879|39839|91
1621620890000|2021-05-21 18:14:50|39879.9|39839.9|39870.8|39830.8|39890.8|39850.8|39870.8|39830.8|126
1621620900000|2021-05-21 18:15:00|39874.9|39834.9|39867.6|39827.6|39879.9|39839.9|39862.6|39822.6|20
1621620910000|2021-05-21 18:15:10|39870.8|39830.8|39866.7|39826.7|39871.7|39831.7|39861.7|39821.7|25
1621620920000|2021-05-21 18:15:20|39867.6|39827.6|39861.7|39821.7|39867.6|39827.6|39861.7|39821.7|24
1621620930000|2021-05-21 18:15:30|39865.8|39825.8|39865.8|39825.8|39870.8|39830.8|39865.8|39825.8|5
1621620940000|2021-05-21 18:15:40|39861.7|39821.7|39865.8|39825.8|39865.8|39825.8|39860.8|39820.8|14
1621620950000|2021-05-21 18:15:50|39864.9|39824.9|39859.9|39819.9|39864.9|39824.9|39859.9|39819.9|3
1621620960000|2021-05-21 18:16:00|||||||||17
1621620970000|2021-05-21 18:16:10|39851.7|39811.7|39849.9|39809.9|39859.9|39819.9|39849.9|39809.9|41
1621620980000|2021-05-21 18:16:20|39850.8|39810.8|39839|39799|39850.8|39810.8|39839|39799|14
1621620990000|2021-05-21 18:16:30|||||||||18
1621621000000|2021-05-21 18:16:40|39829.9|39789.9|39829|39789|39829.9|39789.9|39829|39789|33
1621621010000|2021-05-21 18:16:50|39847.3|39807.3|39829.9|39789.9|39847.3|39807.3|39824.9|39784.9|257
1621621020000|2021-05-21 18:17:00|39830.8|39790.8|39824.9|39784.9|39830.8|39790.8|39824.9|39784.9|0
1621621030000|2021-05-21 18:17:10|39829|39789|39834.9|39794.9|39834.9|39794.9|39818.2|39778.2|11
1621621040000|2021-05-21 18:17:20|39839|39799|39835.8|39795.8|39839|39799|39835.8|39795.8|0
1621621050000|2021-05-21 18:17:30|39830.8|39790.8|39830.8|39790.8|39839.9|39799.9|39830.8|39790.8|7
1621621060000|2021-05-21 18:17:40|39834.9|39794.9|39839.9|39799.9|39839.9|39799.9|39834.9|39794.9|16
1621621070000|2021-05-21 18:17:50|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39840.8|39800.8|16
1621621080000|2021-05-21 18:18:00|||||||||7
1621621090000|2021-05-21 18:18:10|39840.8|39800.8|39845.8|39805.8|39849.9|39809.9|39840.8|39800.8|11
1621621100000|2021-05-21 18:18:20|39839.9|39799.9|39826.7|39786.7|39839.9|39799.9|39822.6|39782.6|66
1621621110000|2021-05-21 18:18:30|39827.6|39787.6|39840.8|39800.8|39845.8|39805.8|39827.6|39787.6|6
1621621130000|2021-05-21 18:18:50|||||||||1
1621621140000|2021-05-21 18:19:00|39829.9|39789.9|39834.9|39794.9|39834.9|39794.9|39829.9|39789.9|6
1621621150000|2021-05-21 18:19:10|39830.8|39790.8|39841.7|39801.7|39842.6|39802.6|39829.9|39789.9|17
1621621160000|2021-05-21 18:19:20|39845.8|39805.8|39847.6|39807.6|39851.7|39811.7|39845.8|39805.8|21
1621621170000|2021-05-21 18:19:30|39845.8|39805.8|39819.9|39779.9|39845.8|39805.8|39819.9|39779.9|135
1621621180000|2021-05-21 18:19:40|||||||||30
1621621190000|2021-05-21 18:19:50|||||||||6
1621814400000|2021-05-24 00:00:00|39777.9|39737.9|39824|39784|39824|39784|39777.9|39737.9|35
1621814410000|2021-05-24 00:00:10|39822.9|39782.9|39832.9|39792.9|39854|39814|39822.9|39782.9|12
1621814420000|2021-05-24 00:00:20|39827.9|39787.9|39807.9|39767.9|39827.9|39787.9|39797.9|39757.9|18
1621814430000|2021-05-24 00:00:30|39806.7|39766.7|39802.9|39762.9|39807.9|39767.9|39764|39724|18
1621814440000|2021-05-24 00:00:40|39822.9|39782.9|39841.7|39801.7|39841.7|39801.7|39806.7|39766.7|13
1621814450000|2021-05-24 00:00:50|39842.9|39802.9|39867.9|39827.9|39867.9|39827.9|39842.9|39802.9|10
1621814460000|2021-05-24 00:01:00|39861.7|39821.7|39830.6|39790.6|39880.6|39840.6|39830.6|39790.6|38
1621814470000|2021-05-24 00:01:10|39840.6|39800.6|39835.6|39795.6|39846.7|39806.7|39825.6|39785.6|26
1621814480000|2021-05-24 00:01:20|39833.3|39793.3|39840.6|39800.6|39841.7|39801.7|39830.6|39790.6|7
1621814490000|2021-05-24 00:01:30|39837.9|39797.9|39841.7|39801.7|39847.9|39807.9|39829|39789|30
1621814500000|2021-05-24 00:01:40|39846.7|39806.7|39821.7|39781.7|39846.7|39806.7|39821.7|39781.7|8
1621814510000|2021-05-24 00:01:50|39826.7|39786.7|39842.9|39802.9|39847.9|39807.9|39826.7|39786.7|25
1621814520000|2021-05-24 00:02:00|39841.7|39801.7|39846.7|39806.7|39846.7|39806.7|39841.7|39801.7|3
1621814540000|2021-05-24 00:02:20|||||||||3
1621814550000|2021-05-24 00:02:30|39836.7|39796.7|39840.6|39800.6|39846.7|39806.7|39836.7|39796.7|7
1621814560000|2021-05-24 00:02:40|39845.6|39805.6|39840.6|39800.6|39846.7|39806.7|39840.6|39800.6|3
1621814570000|2021-05-24 00:02:50|39844.5|39804.5|39835.6|39795.6|39845.6|39805.6|39835.6|39795.6|1
1621814580000|2021-05-24 00:03:00|39826.7|39786.7|39820.6|39780.6|39831.7|39791.7|39820.6|39780.6|3
1621814590000|2021-05-24 00:03:10|39821.7|39781.7|39821.7|39781.7|39821.7|39781.7|39821.7|39781.7|1
1621814600000|2021-05-24 00:03:20|39825.6|39785.6|39811.7|39771.7|39831.7|39791.7|39801.7|39761.7|4
1621814610000|2021-05-24 00:03:30|39812.9|39772.9|39826.7|39786.7|39826.7|39786.7|39811.7|39771.7|4
1621814620000|2021-05-24 00:03:40|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|1
1621814630000|2021-05-24 00:03:50|39836.7|39796.7|39831.7|39791.7|39841.7|39801.7|39831.7|39791.7|13
1621814640000|2021-05-24 00:04:00|39827.9|39787.9|39831.7|39791.7|39831.7|39791.7|39827.9|39787.9|0
1621814650000|2021-05-24 00:04:10|39836.7|39796.7|39831.7|39791.7|39836.7|39796.7|39831.7|39791.7|1
1621814660000|2021-05-24 00:04:20|39830.6|39790.6|39821.7|39781.7|39831.7|39791.7|39821.7|39781.7|2
1621814670000|2021-05-24 00:04:30|39812.9|39772.9|39802.9|39762.9|39812.9|39772.9|39802.9|39762.9|1
1621814680000|2021-05-24 00:04:40|39806.7|39766.7|39806.7|39766.7|39806.7|39766.7|39806.7|39766.7|0
1621814690000|2021-05-24 00:04:50|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|0
1621814700000|2021-05-24 00:05:00|39816.7|39776.7|39811.7|39771.7|39816.7|39776.7|39811.7|39771.7|2
1621814710000|2021-05-24 00:05:10|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|2
1621814730000|2021-05-24 00:05:30|39796.7|39756.7|39801.7|39761.7|39801.7|39761.7|39796.7|39756.7|0
1621814740000|2021-05-24 00:05:40|39797.9|39757.9|39796.7|39756.7|39797.9|39757.9|39796.7|39756.7|0
1621814750000|2021-05-24 00:05:50|39797.9|39757.9|39807.9|39767.9|39807.9|39767.9|39792.9|39752.9|3
1621814760000|2021-05-24 00:06:00|39809|39769|39801.7|39761.7|39821.7|39781.7|39801.7|39761.7|5
1621814770000|2021-05-24 00:06:10|39805.6|39765.6|39792.9|39752.9|39805.6|39765.6|39791.7|39751.7|2
1621814780000|2021-05-24 00:06:20|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|39786.7|39746.7|0
1621814790000|2021-05-24 00:06:30|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39791.7|39751.7|1
1621814800000|2021-05-24 00:06:40|39796.7|39756.7|39792.9|39752.9|39806.7|39766.7|39792.9|39752.9|8
1621814810000|2021-05-24 00:06:50|39791.7|39751.7|39776.7|39736.7|39791.7|39751.7|39776.7|39736.7|3
1621814820000|2021-05-24 00:07:00|39779|39739|39772.9|39732.9|39779|39739|39772.9|39732.9|9
1621814830000|2021-05-24 00:07:10|39771.7|39731.7|39762.9|39722.9|39771.7|39731.7|39762.9|39722.9|0
1621814840000|2021-05-24 00:07:20|39761.7|39721.7|39754|39714|39761.7|39721.7|39754|39714|2
1621814850000|2021-05-24 00:07:30|39752.9|39712.9|39747.9|39707.9|39757.9|39717.9|39747.9|39707.9|3
1621814860000|2021-05-24 00:07:40|39752.9|39712.9|39749|39709|39752.9|39712.9|39747.9|39707.9|2
1621814870000|2021-05-24 00:07:50|39747.9|39707.9|39757.9|39717.9|39757.9|39717.9|39747.9|39707.9|4
1621814880000|2021-05-24 00:08:00|39767.9|39727.9|39757.9|39717.9|39767.9|39727.9|39757.9|39717.9|4
1621814890000|2021-05-24 00:08:10|39761.7|39721.7|39762.9|39722.9|39767.9|39727.9|39752.9|39712.9|20
1621814910000|2021-05-24 00:08:30|39752.9|39712.9|39757.9|39717.9|39757.9|39717.9|39752.9|39712.9|7
1621814920000|2021-05-24 00:08:40|39754|39714|39732.9|39692.9|39757.9|39717.9|39732.9|39692.9|16
1621814930000|2021-05-24 00:08:50|39736.7|39696.7|39742.9|39702.9|39742.9|39702.9|39732.9|39692.9|1
1621814940000|2021-05-24 00:09:00|39737.9|39697.9|39742.9|39702.9|39746.7|39706.7|39734|39694|2
1621814950000|2021-05-24 00:09:10|39739|39699|39727.9|39687.9|39741.7|39701.7|39727.9|39687.9|1
1621814960000|2021-05-24 00:09:20|39722.9|39682.9|39722.9|39682.9|39732.9|39692.9|39722.9|39682.9|7
1621814970000|2021-05-24 00:09:30|39727.9|39687.9|39722.9|39682.9|39727.9|39687.9|39717.9|39677.9|13
1621814980000|2021-05-24 00:09:40|39721.7|39681.7|39726.7|39686.7|39726.7|39686.7|39717.9|39677.9|15
1621814990000|2021-05-24 00:09:50|39727.9|39687.9|39717.9|39677.9|39732.9|39692.9|39717.9|39677.9|12
1621815000000|2021-05-24 00:10:00|39712.9|39672.9|39717.9|39677.9|39727.9|39687.9|39712.9|39672.9|11
1621815010000|2021-05-24 00:10:10|39722.9|39682.9|39717.9|39677.9|39722.9|39682.9|39717.9|39677.9|4
1621815020000|2021-05-24 00:10:20|39722.9|39682.9|39727.9|39687.9|39727.9|39687.9|39722.9|39682.9|3
1621815030000|2021-05-24 00:10:30|39732.9|39692.9|39742.9|39702.9|39747.9|39707.9|39732.9|39692.9|13
1621815040000|2021-05-24 00:10:40|39737.9|39697.9|39737.9|39697.9|39737.9|39697.9|39737.9|39697.9|0
1621815050000|2021-05-24 00:10:50|39734|39694|39727.9|39687.9|39737.9|39697.9|39717.9|39677.9|24
1621815060000|2021-05-24 00:11:00|39732.9|39692.9|39737.9|39697.9|39737.9|39697.9|39732.9|39692.9|3
1621815070000|2021-05-24 00:11:10|39736.7|39696.7|39727.9|39687.9|39736.7|39696.7|39727.9|39687.9|6
1621815080000|2021-05-24 00:11:20|39722.9|39682.9|39722.9|39682.9|39726.7|39686.7|39722.9|39682.9|1
1621815090000|2021-05-24 00:11:30|39714|39674|39721.7|39681.7|39727.9|39687.9|39714|39674|17
1621815100000|2021-05-24 00:11:40|39722.9|39682.9|39722.9|39682.9|39722.9|39682.9|39722.9|39682.9|5
1621815110000|2021-05-24 00:11:50|39724|39684|39732.9|39692.9|39737.9|39697.9|39724|39684|4
1621815120000|2021-05-24 00:12:00|39736.7|39696.7|39742.9|39702.9|39742.9|39702.9|39736.7|39696.7|1
1621815140000|2021-05-24 00:12:20|39739|39699|39742.9|39702.9|39742.9|39702.9|39739|39699|3
1621815150000|2021-05-24 00:12:30|39741.7|39701.7|39752.9|39712.9|39752.9|39712.9|39741.7|39701.7|1
1621815160000|2021-05-24 00:12:40|39756.7|39716.7|39766.7|39726.7|39766.7|39726.7|39756.7|39716.7|4
1621815170000|2021-05-24 00:12:50|39767.9|39727.9|39767.9|39727.9|39767.9|39727.9|39762.9|39722.9|1
1621815180000|2021-05-24 00:13:00|39762.9|39722.9|39762.9|39722.9|39766.7|39726.7|39762.9|39722.9|2
1621815200000|2021-05-24 00:13:20|39752.9|39712.9|39752.9|39712.9|39752.9|39712.9|39747.9|39707.9|1
1621815210000|2021-05-24 00:13:30|39747.9|39707.9|39741.7|39701.7|39747.9|39707.9|39741.7|39701.7|1
1621815220000|2021-05-24 00:13:40|39737.9|39697.9|39737.9|39697.9|39742.9|39702.9|39737.9|39697.9|8
1621815230000|2021-05-24 00:13:50|39736.7|39696.7|39727.9|39687.9|39736.7|39696.7|39727.9|39687.9|2
1621815240000|2021-05-24 00:14:00|39731.7|39691.7|39711.7|39671.7|39731.7|39691.7|39711.7|39671.7|7
1621815250000|2021-05-24 00:14:10|39712.9|39672.9|39717.9|39677.9|39717.9|39677.9|39707.9|39667.9|0
1621815260000|2021-05-24 00:14:20|39722.9|39682.9|39717.9|39677.9|39722.9|39682.9|39717.9|39677.9|1
1621815270000|2021-05-24 00:14:30|39722.9|39682.9|39722.9|39682.9|39722.9|39682.9|39722.9|39682.9|3
1621815280000|2021-05-24 00:14:40|39724|39684|39724|39684|39727.9|39687.9|39722.9|39682.9|0
1621815290000|2021-05-24 00:14:50|39712.4|39672.4|39717.9|39677.9|39721.7|39681.7|39712.4|39672.4|25
1621815300000|2021-05-24 00:15:00|39722.9|39682.9|39722.9|39682.9|39724|39684|39722.9|39682.9|5
1621815310000|2021-05-24 00:15:10|39724|39684|39719|39679|39732.9|39692.9|39717.9|39677.9|19
1621815320000|2021-05-24 00:15:20|39730.2|39690.2|39729|39689|39730.2|39690.2|39729|39689|6
1621815330000|2021-05-24 00:15:30|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39729|39689|1
1621815340000|2021-05-24 00:15:40|39731.3|39691.3|39735.2|39695.2|39735.2|39695.2|39729|39689|1
1621815350000|2021-05-24 00:15:50|39729|39689|39721.3|39681.3|39730.2|39690.2|39721.3|39681.3|1
1621815360000|2021-05-24 00:16:00|39720.2|39680.2|39709|39669|39720.2|39680.2|39709|39669|8
1621815370000|2021-05-24 00:16:10|39710.2|39670.2|39710.2|39670.2|39710.2|39670.2|39710.2|39670.2|0
1621815380000|2021-05-24 00:16:20|39709|39669|39710.2|39670.2|39710.2|39670.2|39709|39669|0
1621815390000|2021-05-24 00:16:30|39709|39669|39729|39689|39729|39689|39709|39669|4
1621815400000|2021-05-24 00:16:40|39731.3|39691.3|39729|39689|39735.2|39695.2|39729|39689|1
1621815410000|2021-05-24 00:16:50|39735.2|39695.2|39739|39699|39739|39699|39735.2|39695.2|4
1621815420000|2021-05-24 00:17:00|39734|39694|39734|39694|39734|39694|39734|39694|0
1621815430000|2021-05-24 00:17:10|39739|39699|39734|39694|39739|39699|39734|39694|12
1621815440000|2021-05-24 00:17:20|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|6
1621815450000|2021-05-24 00:17:30|39724|39684|39720.2|39680.2|39724|39684|39719|39679|1
1621815460000|2021-05-24 00:17:40|39719|39679|39719|39679|39720.2|39680.2|39719|39679|0
1621815470000|2021-05-24 00:17:50|||||||||2
1621815480000|2021-05-24 00:18:00|39709|39669|39715.2|39675.2|39715.2|39675.2|39709|39669|3
1621815510000|2021-05-24 00:18:30|39709|39669|39709|39669|39709|39669|39709|39669|4
1621815520000|2021-05-24 00:18:40|39710.2|39670.2|39720.2|39680.2|39720.2|39680.2|39710.2|39670.2|5
1621815530000|2021-05-24 00:18:50|39719|39679|39725.2|39685.2|39725.2|39685.2|39719|39679|1
1621815540000|2021-05-24 00:19:00|39720.2|39680.2|39719|39679|39725.2|39685.2|39719|39679|1
1621815550000|2021-05-24 00:19:10|39720.2|39680.2|39724|39684|39729|39689|39720.2|39680.2|3
1621815560000|2021-05-24 00:19:20|39725.2|39685.2|39715.2|39675.2|39725.2|39685.2|39715.2|39675.2|2
1621815570000|2021-05-24 00:19:30|39710.2|39670.2|39710.2|39670.2|39715.2|39675.2|39710.2|39670.2|1
1621815590000|2021-05-24 00:19:50|||||||||1
1621815610000|2021-05-24 00:20:10|39710.1|39670.1|39709|39669|39710.1|39670.1|39709|39669|9
1621815650000|2021-05-24 00:20:50|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|3
1621815660000|2021-05-24 00:21:00|39709|39669|39709|39669|39709|39669|39709|39669|0
1621815670000|2021-05-24 00:21:10|39710.1|39670.1|39709|39669|39715.1|39675.1|39709|39669|1
1621815680000|2021-05-24 00:21:20|39710.1|39670.1|39715.1|39675.1|39715.1|39675.1|39710.1|39670.1|3
1621815690000|2021-05-24 00:21:30|39719|39679|39719|39679|39720.1|39680.1|39719|39679|0
1621815700000|2021-05-24 00:21:40|39720.1|39680.1|39710.1|39670.1|39720.1|39680.1|39710.1|39670.1|4
1621815710000|2021-05-24 00:21:50|39709|39669|39709|39669|39709|39669|39709|39669|0
1621815740000|2021-05-24 00:22:20|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1621815750000|2021-05-24 00:22:30|39709|39669|39709|39669|39709|39669|39709|39669|46
1621815760000|2021-05-24 00:22:40|||||||||1
1621815770000|2021-05-24 00:22:50|||||||||1
1621815780000|2021-05-24 00:23:00|39707.9|39667.9|39709|39669|39709|39669|39707.9|39667.9|11
1621815790000|2021-05-24 00:23:10|||||||||1
1621815830000|2021-05-24 00:23:50|||||||||1
1621815840000|2021-05-24 00:24:00|39715.1|39675.1|39715.1|39675.1|39719|39679|39715.1|39675.1|2
1621815850000|2021-05-24 00:24:10|39719|39679|39719|39679|39719|39679|39719|39679|0
1621815870000|2021-05-24 00:24:30|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|0
1621815880000|2021-05-24 00:24:40|39709|39669|39709|39669|39709|39669|39709|39669|0
1621815900000|2021-05-24 00:25:00|39711.3|39671.3|39719|39679|39719|39679|39711.3|39671.3|5
1621815910000|2021-05-24 00:25:10|39725.1|39685.1|39729|39689|39729|39689|39725.1|39685.1|2
1621815920000|2021-05-24 00:25:20|||||||||5
1621815940000|2021-05-24 00:25:40|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|0
1621815960000|2021-05-24 00:26:00|39729|39689|39725.1|39685.1|39729|39689|39725.1|39685.1|0
1621815970000|2021-05-24 00:26:10|39724|39684|39729|39689|39729|39689|39724|39684|1
1621816000000|2021-05-24 00:26:40|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|5
1621816040000|2021-05-24 00:27:20|39739|39699|39739|39699|39739|39699|39739|39699|0
1621816050000|2021-05-24 00:27:30|39735.1|39695.1|39729|39689|39735.1|39695.1|39729|39689|2
1621816060000|2021-05-24 00:27:40|39734|39694|39734|39694|39734|39694|39734|39694|1
1621816070000|2021-05-24 00:27:50|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1621816080000|2021-05-24 00:28:00|39739|39699|39735.1|39695.1|39739|39699|39735.1|39695.1|2
1621816120000|2021-05-24 00:28:40|39734|39694|39734|39694|39734|39694|39734|39694|0
1621816130000|2021-05-24 00:28:50|||||||||1
1621816150000|2021-05-24 00:29:10|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1621816160000|2021-05-24 00:29:20|39734|39694|39734|39694|39734|39694|39734|39694|0
1621816170000|2021-05-24 00:29:30|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|1
1621816180000|2021-05-24 00:29:40|39729|39689|39729|39689|39729|39689|39729|39689|0
1621816190000|2021-05-24 00:29:50|39734|39694|39734|39694|39734|39694|39734|39694|0
1621816200000|2021-05-24 00:30:00|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|1
1621816210000|2021-05-24 00:30:10|39730.1|39690.1|39729|39689|39730.1|39690.1|39729|39689|1
1621816220000|2021-05-24 00:30:20|39724|39684|39724|39684|39724|39684|39724|39684|2
1621816230000|2021-05-24 00:30:30|39725.1|39685.1|39734|39694|39734|39694|39725.1|39685.1|2
1621816240000|2021-05-24 00:30:40|39729|39689|39724|39684|39729|39689|39724|39684|0
1621816250000|2021-05-24 00:30:50|39727.9|39687.9|39744|39704|39744|39704|39727.9|39687.9|3
1621816260000|2021-05-24 00:31:00|39739|39699|39739|39699|39745.1|39705.1|39735.1|39695.1|3
1621816270000|2021-05-24 00:31:10|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1621816280000|2021-05-24 00:31:20|39740.1|39700.1|39739|39699|39740.1|39700.1|39739|39699|0
1621816290000|2021-05-24 00:31:30|39740.1|39700.1|39735.1|39695.1|39740.1|39700.1|39735.1|39695.1|1
1621816300000|2021-05-24 00:31:40|39731.3|39691.3|39730.1|39690.1|39731.3|39691.3|39730.1|39690.1|8
1621816310000|2021-05-24 00:31:50|39734|39694|39725.1|39685.1|39734|39694|39725.1|39685.1|1
1621816330000|2021-05-24 00:32:10|39729|39689|39729|39689|39729|39689|39729|39689|0
1621816350000|2021-05-24 00:32:30|39730.1|39690.1|39725.1|39685.1|39730.1|39690.1|39725.1|39685.1|4
1621816360000|2021-05-24 00:32:40|39720.1|39680.1|39725.1|39685.1|39725.1|39685.1|39719|39679|0
1621816380000|2021-05-24 00:33:00|39724|39684|39725.1|39685.1|39725.1|39685.1|39724|39684|0
1621816420000|2021-05-24 00:33:40|39729|39689|39725.1|39685.1|39729|39689|39725.1|39685.1|5
1621816440000|2021-05-24 00:34:00|||||||||1
1621816450000|2021-05-24 00:34:10|||||||||2
1621816480000|2021-05-24 00:34:40|39729|39689|39729|39689|39729|39689|39729|39689|0
1621816490000|2021-05-24 00:34:50|39732.8|39692.8|39735.1|39695.1|39735.1|39695.1|39732.8|39692.8|0
1621816500000|2021-05-24 00:35:00|39731.3|39691.3|39725.1|39685.1|39731.3|39691.3|39725.1|39685.1|2
1621816510000|2021-05-24 00:35:10|39724|39684|39715.1|39675.1|39724|39684|39715.1|39675.1|3
1621816520000|2021-05-24 00:35:20|39725.1|39685.1|39719|39679|39725.1|39685.1|39719|39679|0
1621816530000|2021-05-24 00:35:30|39715.1|39675.1|39710.1|39670.1|39715.1|39675.1|39710.1|39670.1|2
1621816540000|2021-05-24 00:35:40|39715.1|39675.1|39710.1|39670.1|39715.1|39675.1|39710.1|39670.1|0
1621816550000|2021-05-24 00:35:50|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|1
1621816570000|2021-05-24 00:36:10|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1621816600000|2021-05-24 00:36:40|39714|39674|39714|39674|39714|39674|39714|39674|1
1621816620000|2021-05-24 00:37:00|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39710.1|39670.1|1
1621816640000|2021-05-24 00:37:20|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1621816650000|2021-05-24 00:37:30|||||||||1
1621816670000|2021-05-24 00:37:50|||||||||1
1621816720000|2021-05-24 00:38:40|||||||||1
1621816730000|2021-05-24 00:38:50|||||||||2
1621816760000|2021-05-24 00:39:20|39715.1|39675.1|39710.1|39670.1|39715.1|39675.1|39710.1|39670.1|2
1621816770000|2021-05-24 00:39:30|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39710.1|39670.1|0
1621816780000|2021-05-24 00:39:40|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1621816800000|2021-05-24 00:40:00|39711.3|39671.3|39710.1|39670.1|39711.3|39671.3|39710.1|39670.1|0
1621816830000|2021-05-24 00:40:30|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|2
1621816870000|2021-05-24 00:41:10|39714|39674|39714|39674|39714|39674|39714|39674|1
1621816880000|2021-05-24 00:41:20|39715.1|39675.1|39725.1|39685.1|39725.1|39685.1|39715.1|39675.1|2
1621816890000|2021-05-24 00:41:30|39720.1|39680.1|39719|39679|39720.1|39680.1|39719|39679|1
1621816900000|2021-05-24 00:41:40|39717.8|39677.8|39725.1|39685.1|39729|39689|39717.8|39677.8|2
1621816920000|2021-05-24 00:42:00|||||||||1
1621816950000|2021-05-24 00:42:30|39724|39684|39724|39684|39724|39684|39724|39684|3
1621816960000|2021-05-24 00:42:40|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|0
1621816970000|2021-05-24 00:42:50|39724|39684|39719|39679|39724|39684|39719|39679|0
1621816980000|2021-05-24 00:43:00|39720.1|39680.1|39715.1|39675.1|39720.1|39680.1|39715.1|39675.1|1
1621817000000|2021-05-24 00:43:20|39719|39679|39720.1|39680.1|39720.1|39680.1|39719|39679|0
1621817010000|2021-05-24 00:43:30|39719|39679|39719|39679|39719|39679|39719|39679|0
1621817040000|2021-05-24 00:44:00|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|1
1621817130000|2021-05-24 00:45:30|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39709|39669|0
1621817140000|2021-05-24 00:45:40|39709|39669|39709|39669|39709|39669|39707.8|39667.8|11
1621817150000|2021-05-24 00:45:50|||||||||1
1621817160000|2021-05-24 00:46:00|||||||||11
1621817220000|2021-05-24 00:47:00|39715.1|39675.1|39714|39674|39715.1|39675.1|39714|39674|2
1621817230000|2021-05-24 00:47:10|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|0
1621817250000|2021-05-24 00:47:30|39714|39674|39715.1|39675.1|39715.1|39675.1|39714|39674|0
1621817260000|2021-05-24 00:47:40|39719|39679|39715.1|39675.1|39719|39679|39715.1|39675.1|0
1621817270000|2021-05-24 00:47:50|39719|39679|39710.1|39670.1|39719|39679|39709|39669|2
1621817280000|2021-05-24 00:48:00|39709|39669|39709|39669|39709|39669|39709|39669|1
1621817340000|2021-05-24 00:49:00|||||||||1
1621817350000|2021-05-24 00:49:10|39714|39674|39714|39674|39714|39674|39714|39674|1
1621817400000|2021-05-24 00:50:00|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|0
1621817430000|2021-05-24 00:50:30|39719|39679|39715.1|39675.1|39719|39679|39715.1|39675.1|1
1621817450000|2021-05-24 00:50:50|39719|39679|39725.1|39685.1|39725.1|39685.1|39719|39679|2
1621817460000|2021-05-24 00:51:00|39724|39684|39724|39684|39724|39684|39724|39684|0
1621817500000|2021-05-24 00:51:40|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|39725.1|39685.1|0
1621817510000|2021-05-24 00:51:50|39720.1|39680.1|39719|39679|39720.1|39680.1|39719|39679|1
1621817520000|2021-05-24 00:52:00|||||||||2
1621817550000|2021-05-24 00:52:30|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|0
1621817580000|2021-05-24 00:53:00|39719|39679|39715.1|39675.1|39719|39679|39715.1|39675.1|1
1621817640000|2021-05-24 00:54:00|39714|39674|39709|39669|39714|39674|39709|39669|0
1621817650000|2021-05-24 00:54:10|39710.1|39670.1|39709|39669|39710.1|39670.1|39709|39669|0
1621817680000|2021-05-24 00:54:40|39707.8|39667.8|39709|39669|39709|39669|39707.8|39667.8|8
1621817690000|2021-05-24 00:54:50|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|0
1621817700000|2021-05-24 00:55:00|39709|39669|39709|39669|39710.1|39670.1|39707.8|39667.8|5
1621817710000|2021-05-24 00:55:10|||||||||1
1621817740000|2021-05-24 00:55:40|39702.8|39662.8|39699|39659|39702.8|39662.8|39699|39659|9
1621817750000|2021-05-24 00:55:50|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|8
1621817770000|2021-05-24 00:56:10|39690.1|39650.1|39690.1|39650.1|39690.1|39650.1|39690.1|39650.1|6
1621817780000|2021-05-24 00:56:20|||||||||4
1621817800000|2021-05-24 00:56:40|39699|39659|39695.1|39655.1|39699|39659|39695.1|39655.1|6
1621817810000|2021-05-24 00:56:50|39699|39659|39695.1|39655.1|39699|39659|39695.1|39655.1|0
1621817830000|2021-05-24 00:57:10|39699|39659|39709|39669|39709|39669|39699|39659|14
1621817840000|2021-05-24 00:57:20|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|39705.1|39665.1|1
1621817860000|2021-05-24 00:57:40|39704|39664|39705.1|39665.1|39705.1|39665.1|39704|39664|1
1621817870000|2021-05-24 00:57:50|39699|39659|39704|39664|39705.1|39665.1|39699|39659|0
1621817880000|2021-05-24 00:58:00|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|0
1621817890000|2021-05-24 00:58:10|39704|39664|39704|39664|39704|39664|39704|39664|0
1621817900000|2021-05-24 00:58:20|39699|39659|39702.8|39662.8|39702.8|39662.8|39699|39659|1
1621817910000|2021-05-24 00:58:30|39699|39659|39702.8|39662.8|39702.8|39662.8|39699|39659|0
1621817950000|2021-05-24 00:59:10|39705.1|39665.1|39704|39664|39705.1|39665.1|39704|39664|2
1621817960000|2021-05-24 00:59:20|39699|39659|39699|39659|39699|39659|39699|39659|0
1621817990000|2021-05-24 00:59:50|39697.8|39657.8|39699|39659|39699|39659|39697.8|39657.8|0
1621818000000|2021-05-24 01:00:00|39695.1|39655.1|39714|39674|39722.8|39682.8|39694|39654|20
1621818010000|2021-05-24 01:00:10|39715.1|39675.1|39709|39669|39715.1|39675.1|39704|39664|20
1621818020000|2021-05-24 01:00:20|39705.1|39665.1|39705.1|39665.1|39709|39669|39699|39659|6
1621818030000|2021-05-24 01:00:30|39709|39669|39699|39659|39710.1|39670.1|39699|39659|0
1621818040000|2021-05-24 01:00:40|39704|39664|39705.1|39665.1|39709|39669|39699|39659|0
1621818050000|2021-05-24 01:00:50|39700.1|39660.1|39705.1|39665.1|39705.1|39665.1|39699|39659|0
1621818060000|2021-05-24 01:01:00|39704|39664|39694|39654|39704|39664|39690.1|39650.1|5
1621818070000|2021-05-24 01:01:10|39695.1|39655.1|39699|39659|39699|39659|39690.1|39650.1|0
1621818080000|2021-05-24 01:01:20|39705.1|39665.1|39690.1|39650.1|39709|39669|39690.1|39650.1|18
1621818090000|2021-05-24 01:01:30|||||||||8
1621818110000|2021-05-24 01:01:50|||||||||1
1621818120000|2021-05-24 01:02:00|||||||||4
1621818130000|2021-05-24 01:02:10|||||||||13
1621818140000|2021-05-24 01:02:20|||||||||3
1621818180000|2021-05-24 01:03:00|39689|39649|39680.1|39640.1|39689|39649|39680.1|39640.1|12
1621818200000|2021-05-24 01:03:20|39685.1|39645.1|39684|39644|39685.1|39645.1|39684|39644|12
1621818210000|2021-05-24 01:03:30|39685.1|39645.1|39680.1|39640.1|39685.1|39645.1|39680.1|39640.1|0
1621818220000|2021-05-24 01:03:40|39681.3|39641.3|39686.3|39646.3|39686.3|39646.3|39681.3|39641.3|3
1621818230000|2021-05-24 01:03:50|39680.1|39640.1|39684|39644|39685.1|39645.1|39680.1|39640.1|1
1621818240000|2021-05-24 01:04:00|39685.1|39645.1|39679|39639|39685.1|39645.1|39671.3|39631.3|8
1621818250000|2021-05-24 01:04:10|39680.1|39640.1|39680.1|39640.1|39680.1|39640.1|39671.3|39631.3|4
1621818260000|2021-05-24 01:04:20|39681.3|39641.3|39676.3|39636.3|39681.3|39641.3|39671.3|39631.3|6
1621818270000|2021-05-24 01:04:30|39675.1|39635.1|39675.1|39635.1|39681.3|39641.3|39671.3|39631.3|4
1621818280000|2021-05-24 01:04:40|39679|39639|39667.8|39627.8|39679|39639|39667.8|39627.8|3
1621818290000|2021-05-24 01:04:50|39672.8|39632.8|39667.8|39627.8|39672.8|39632.8|39667.8|39627.8|0
1621818300000|2021-05-24 01:05:00|39672.8|39632.8|39672.8|39632.8|39672.8|39632.8|39669|39629|0
1621818330000|2021-05-24 01:05:30|39677.8|39637.8|39682.8|39642.8|39682.8|39642.8|39677.8|39637.8|0
1621818340000|2021-05-24 01:05:40|39679|39639|39677.8|39637.8|39679|39639|39677.8|39637.8|0
1621818360000|2021-05-24 01:06:00|39672.8|39632.8|39672.8|39632.8|39672.8|39632.8|39672.8|39632.8|1
1621818390000|2021-05-24 01:06:30|39677.8|39637.8|39672.8|39632.8|39677.8|39637.8|39672.8|39632.8|1
1621818400000|2021-05-24 01:06:40|39667.8|39627.8|39677.8|39637.8|39682.8|39642.8|39667.8|39627.8|5
1621818410000|2021-05-24 01:06:50|39681.7|39641.7|39682.8|39642.8|39682.8|39642.8|39681.7|39641.7|0
1621818420000|2021-05-24 01:07:00|39679|39639|39677.8|39637.8|39679|39639|39671.7|39631.7|12
1621818430000|2021-05-24 01:07:10|39682.8|39642.8|39677.8|39637.8|39682.8|39642.8|39677.8|39637.8|1
1621818440000|2021-05-24 01:07:20|39681.7|39641.7|39681.7|39641.7|39681.7|39641.7|39681.7|39641.7|2
1621818450000|2021-05-24 01:07:30|39677.8|39637.8|39677.8|39637.8|39681.7|39641.7|39677.8|39637.8|0
1621818460000|2021-05-24 01:07:40|39674|39634|39672.8|39632.8|39674|39634|39672.8|39632.8|2
1621818470000|2021-05-24 01:07:50|39676.7|39636.7|39677.8|39637.8|39677.8|39637.8|39676.7|39636.7|0
1621818480000|2021-05-24 01:08:00|||||||||3
1621818490000|2021-05-24 01:08:10|39676.7|39636.7|39672.8|39632.8|39676.7|39636.7|39672.8|39632.8|1
1621818500000|2021-05-24 01:08:20|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|6
1621818510000|2021-05-24 01:08:30|39674|39634|39677.8|39637.8|39677.8|39637.8|39672.8|39632.8|0
1621818520000|2021-05-24 01:08:40|39681.7|39641.7|39682.8|39642.8|39682.8|39642.8|39681.7|39641.7|2
1621818530000|2021-05-24 01:08:50|39681.7|39641.7|39681.7|39641.7|39681.7|39641.7|39681.7|39641.7|0
1621818540000|2021-05-24 01:09:00|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|0
1621818550000|2021-05-24 01:09:10|39669|39629|39677.8|39637.8|39677.8|39637.8|39669|39629|1
1621818560000|2021-05-24 01:09:20|39674|39634|39667.8|39627.8|39674|39634|39667.8|39627.8|0
1621818600000|2021-05-24 01:10:00|||||||||6
1621818630000|2021-05-24 01:10:30|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39672.8|39632.8|1
1621818640000|2021-05-24 01:10:40|39684|39644|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|3
1621818650000|2021-05-24 01:10:50|39684|39644|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|0
1621818660000|2021-05-24 01:11:00|39684|39644|39682.8|39642.8|39684|39644|39682.8|39642.8|0
1621818670000|2021-05-24 01:11:10|39684|39644|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|0
1621818680000|2021-05-24 01:11:20|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|0
1621818690000|2021-05-24 01:11:30|39689|39649|39692.8|39652.8|39692.8|39652.8|39689|39649|0
1621818710000|2021-05-24 01:11:50|39694|39654|39692.8|39652.8|39697.8|39657.8|39692.8|39652.8|4
1621818720000|2021-05-24 01:12:00|39694|39654|39687.8|39647.8|39694|39654|39687.8|39647.8|1
1621818730000|2021-05-24 01:12:10|39683.9|39643.9|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|1
1621818760000|2021-05-24 01:12:40|39686.7|39646.7|39693.9|39653.9|39697.8|39657.8|39686.7|39646.7|0
1621818770000|2021-05-24 01:12:50|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|0
1621818780000|2021-05-24 01:13:00|39687.8|39647.8|39692.8|39652.8|39693.9|39653.9|39687.8|39647.8|2
1621818790000|2021-05-24 01:13:10|39693.9|39653.9|39693.9|39653.9|39697.8|39657.8|39693.9|39653.9|11
1621818800000|2021-05-24 01:13:20|39692.8|39652.8|39692.8|39652.8|39693.9|39653.9|39692.8|39652.8|0
1621818810000|2021-05-24 01:13:30|39688.9|39648.9|39683.9|39643.9|39692.8|39652.8|39683.9|39643.9|3
1621818820000|2021-05-24 01:13:40|39687.8|39647.8|39685.1|39645.1|39687.8|39647.8|39685.1|39645.1|2
1621818850000|2021-05-24 01:14:10|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|0
1621818860000|2021-05-24 01:14:20|39682.8|39642.8|39683.9|39643.9|39683.9|39643.9|39682.8|39642.8|2
1621818870000|2021-05-24 01:14:30|||||||||1
1621818900000|2021-05-24 01:15:00|||||||||9
1621818910000|2021-05-24 01:15:10|39678.9|39638.9|39683.9|39643.9|39683.9|39643.9|39678.9|39638.9|2
1621818940000|2021-05-24 01:15:40|39680.1|39640.1|39678.9|39638.9|39680.1|39640.1|39678.9|39638.9|0
1621818950000|2021-05-24 01:15:50|39682.8|39642.8|39683.9|39643.9|39683.9|39643.9|39682.8|39642.8|0
1621818960000|2021-05-24 01:16:00|||||||||1
1621819020000|2021-05-24 01:17:00|39688.9|39648.9|39683.9|39643.9|39688.9|39648.9|39683.9|39643.9|0
1621819050000|2021-05-24 01:17:30|39687.8|39647.8|39688.9|39648.9|39688.9|39648.9|39683.9|39643.9|0
1621819060000|2021-05-24 01:17:40|39695.1|39655.1|39693.9|39653.9|39695.1|39655.1|39693.9|39653.9|1
1621819080000|2021-05-24 01:18:00|39692.8|39652.8|39692.8|39652.8|39696.6|39656.6|39692.8|39652.8|0
1621819090000|2021-05-24 01:18:10|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|0
1621819100000|2021-05-24 01:18:20|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|3
1621819120000|2021-05-24 01:18:40|||||||||5
1621819130000|2021-05-24 01:18:50|39703.9|39663.9|39702.8|39662.8|39708.9|39668.9|39702.8|39662.8|2
1621819140000|2021-05-24 01:19:00|39698.9|39658.9|39697.8|39657.8|39698.9|39658.9|39697.8|39657.8|0
1621819150000|2021-05-24 01:19:10|||||||||2
1621819160000|2021-05-24 01:19:20|39693.9|39653.9|39693.9|39653.9|39698.9|39658.9|39693.9|39653.9|1
1621819170000|2021-05-24 01:19:30|39688.9|39648.9|39690.1|39650.1|39690.1|39650.1|39688.9|39648.9|0
1621819180000|2021-05-24 01:19:40|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|0
1621819200000|2021-05-24 01:20:00|39691.2|39651.2|39695.1|39655.1|39695.1|39655.1|39690.1|39650.1|1
1621819220000|2021-05-24 01:20:20|||||||||1
1621819230000|2021-05-24 01:20:30|39690.1|39650.1|39690.1|39650.1|39690.1|39650.1|39690.1|39650.1|0
1621819240000|2021-05-24 01:20:40|39693.9|39653.9|39695.1|39655.1|39695.1|39655.1|39693.9|39653.9|0
1621819310000|2021-05-24 01:21:50|39691.2|39651.2|39690.1|39650.1|39691.2|39651.2|39690.1|39650.1|0
1621819320000|2021-05-24 01:22:00|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|3
1621819340000|2021-05-24 01:22:20|39687.8|39647.8|39688.9|39648.9|39688.9|39648.9|39687.8|39647.8|14
1621819360000|2021-05-24 01:22:40|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|0
1621819370000|2021-05-24 01:22:50|39682.8|39642.8|39678.9|39638.9|39682.8|39642.8|39678.9|39638.9|0
1621819390000|2021-05-24 01:23:10|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|39678.9|39638.9|1
1621819400000|2021-05-24 01:23:20|39680.1|39640.1|39668.9|39628.9|39680.1|39640.1|39668.9|39628.9|1
1621819420000|2021-05-24 01:23:40|||||||||2
1621819440000|2021-05-24 01:24:00|39670.1|39630.1|39668.9|39628.9|39670.1|39630.1|39668.9|39628.9|0
1621819450000|2021-05-24 01:24:10|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|1
1621819460000|2021-05-24 01:24:20|39668.9|39628.9|39668.9|39628.9|39675.1|39635.1|39668.9|39628.9|5
1621819470000|2021-05-24 01:24:30|39675.1|39635.1|39673.9|39633.9|39675.1|39635.1|39673.9|39633.9|2
1621819500000|2021-05-24 01:25:00|39668.9|39628.9|39683.9|39643.9|39683.9|39643.9|39668.9|39628.9|2
1621819510000|2021-05-24 01:25:10|39687.8|39647.8|39683.9|39643.9|39687.8|39647.8|39683.9|39643.9|0
1621819520000|2021-05-24 01:25:20|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|39683.9|39643.9|0
1621819530000|2021-05-24 01:25:30|39685.1|39645.1|39683.9|39643.9|39685.1|39645.1|39680.1|39640.1|4
1621819550000|2021-05-24 01:25:50|39682.8|39642.8|39678.9|39638.9|39683.9|39643.9|39678.9|39638.9|0
1621819560000|2021-05-24 01:26:00|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|39683.9|39643.9|1
1621819600000|2021-05-24 01:26:40|39680.1|39640.1|39673.9|39633.9|39680.1|39640.1|39673.9|39633.9|1
1621819610000|2021-05-24 01:26:50|39678.9|39638.9|39678.9|39638.9|39682.8|39642.8|39678.9|39638.9|0
1621819620000|2021-05-24 01:27:00|39673.9|39633.9|39673.9|39633.9|39678.9|39638.9|39668.9|39628.9|3
1621819630000|2021-05-24 01:27:10|||||||||1
1621819640000|2021-05-24 01:27:20|39668.9|39628.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|5
1621819650000|2021-05-24 01:27:30|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|0
1621819670000|2021-05-24 01:27:50|39678.9|39638.9|39673.9|39633.9|39678.9|39638.9|39673.9|39633.9|0
1621819680000|2021-05-24 01:28:00|39678.9|39638.9|39678.9|39638.9|39678.9|39638.9|39673.9|39633.9|0
1621819720000|2021-05-24 01:28:40|||||||||2
1621819750000|2021-05-24 01:29:10|||||||||1
1621819770000|2021-05-24 01:29:30|||||||||5
1621819780000|2021-05-24 01:29:40|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|1
1621819800000|2021-05-24 01:30:00|39687.8|39647.8|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|1
1621819820000|2021-05-24 01:30:20|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|39682.8|39642.8|0
1621819830000|2021-05-24 01:30:30|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|1
1621819840000|2021-05-24 01:30:40|39678.9|39638.9|39682.8|39642.8|39682.8|39642.8|39678.9|39638.9|0
1621819850000|2021-05-24 01:30:50|39678.9|39638.9|39678.9|39638.9|39678.9|39638.9|39678.9|39638.9|0
1621819860000|2021-05-24 01:31:00|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|0
1621819870000|2021-05-24 01:31:10|39686.6|39646.6|39683.9|39643.9|39686.6|39646.6|39683.9|39643.9|0
1621819880000|2021-05-24 01:31:20|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|0
1621819890000|2021-05-24 01:31:30|39678.9|39638.9|39678.9|39638.9|39682.8|39642.8|39678.9|39638.9|0
1621819910000|2021-05-24 01:31:50|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39678.9|39638.9|0
1621819920000|2021-05-24 01:32:00|39678.9|39638.9|39682.8|39642.8|39682.8|39642.8|39678.9|39638.9|1
1621819930000|2021-05-24 01:32:10|39687.8|39647.8|39682.8|39642.8|39687.8|39647.8|39678.9|39638.9|1
1621819950000|2021-05-24 01:32:30|39686.6|39646.6|39687.8|39647.8|39687.8|39647.8|39686.6|39646.6|0
1621819960000|2021-05-24 01:32:40|39683.9|39643.9|39682.8|39642.8|39683.9|39643.9|39682.8|39642.8|0
1621819980000|2021-05-24 01:33:00|39687.8|39647.8|39682.8|39642.8|39687.8|39647.8|39682.8|39642.8|0
1621819990000|2021-05-24 01:33:10|39686.6|39646.6|39687.8|39647.8|39687.8|39647.8|39686.6|39646.6|0
1621820000000|2021-05-24 01:33:20|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|5
1621820020000|2021-05-24 01:33:40|39695.5|39655.5|39691.6|39651.6|39695.5|39655.5|39687.8|39647.8|0
1621820030000|2021-05-24 01:33:50|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|0
1621820040000|2021-05-24 01:34:00|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|1
1621820050000|2021-05-24 01:34:10|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|0
1621820060000|2021-05-24 01:34:20|||||||||5
1621820070000|2021-05-24 01:34:30|39686.6|39646.6|39686.6|39646.6|39686.6|39646.6|39686.6|39646.6|0
1621820110000|2021-05-24 01:35:10|39687.8|39647.8|39696.6|39656.6|39696.6|39656.6|39687.8|39647.8|5
1621820120000|2021-05-24 01:35:20|39697.8|39657.8|39692.8|39652.8|39697.8|39657.8|39692.8|39652.8|0
1621820130000|2021-05-24 01:35:30|39697.8|39657.8|39692.8|39652.8|39697.8|39657.8|39692.8|39652.8|2
1621820150000|2021-05-24 01:35:50|39688.9|39648.9|39692.8|39652.8|39697.8|39657.8|39688.9|39648.9|1
1621820160000|2021-05-24 01:36:00|39696.6|39656.6|39697.8|39657.8|39697.8|39657.8|39692.8|39652.8|0
1621820170000|2021-05-24 01:36:10|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|2
1621820180000|2021-05-24 01:36:20|39693.9|39653.9|39691.6|39651.6|39693.9|39653.9|39687.8|39647.8|3
1621820190000|2021-05-24 01:36:30|39692.8|39652.8|39693.9|39653.9|39697.8|39657.8|39692.8|39652.8|6
1621820200000|2021-05-24 01:36:40|39692.8|39652.8|39687.8|39647.8|39693.9|39653.9|39687.8|39647.8|2
1621820210000|2021-05-24 01:36:50|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|0
1621820220000|2021-05-24 01:37:00|39693.9|39653.9|39687.8|39647.8|39698.9|39658.9|39687.8|39647.8|2
1621820240000|2021-05-24 01:37:20|||||||||5
1621820260000|2021-05-24 01:37:40|39688.9|39648.9|39693.9|39653.9|39693.9|39653.9|39687.8|39647.8|1
1621820270000|2021-05-24 01:37:50|39697.8|39657.8|39692.8|39652.8|39697.8|39657.8|39692.8|39652.8|4
1621820280000|2021-05-24 01:38:00|39688.9|39648.9|39687.8|39647.8|39688.9|39648.9|39687.8|39647.8|1
1621820300000|2021-05-24 01:38:20|||||||||8
1621820320000|2021-05-24 01:38:40|39692.8|39652.8|39697.8|39657.8|39697.8|39657.8|39692.8|39652.8|6
1621820340000|2021-05-24 01:39:00|39693.9|39653.9|39687.8|39647.8|39697.8|39657.8|39687.8|39647.8|6
1621820350000|2021-05-24 01:39:10|39688.9|39648.9|39692.8|39652.8|39693.9|39653.9|39687.8|39647.8|4
1621820360000|2021-05-24 01:39:20|39688.9|39648.9|39697.8|39657.8|39697.8|39657.8|39688.9|39648.9|1
1621820370000|2021-05-24 01:39:30|39693.9|39653.9|39697.8|39657.8|39697.8|39657.8|39693.9|39653.9|2
1621820400000|2021-05-24 01:40:00|39693.9|39653.9|39693.9|39653.9|39697.8|39657.8|39693.9|39653.9|1
1621820420000|2021-05-24 01:40:20|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|5
1621820430000|2021-05-24 01:40:30|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|4
1621820440000|2021-05-24 01:40:40|39702.8|39662.8|39707.8|39667.8|39707.8|39667.8|39702.8|39662.8|0
1621820450000|2021-05-24 01:40:50|39708.9|39668.9|39708.9|39668.9|39708.9|39668.9|39703.9|39663.9|1
1621820460000|2021-05-24 01:41:00|39710.1|39670.1|39713.9|39673.9|39717.8|39677.8|39707.8|39667.8|5
1621820470000|2021-05-24 01:41:10|39708.9|39668.9|39708.9|39668.9|39712.8|39672.8|39708.9|39668.9|1
1621820480000|2021-05-24 01:41:20|39705.1|39665.1|39703.9|39663.9|39705.1|39665.1|39702.8|39662.8|2
1621820490000|2021-05-24 01:41:30|39700.1|39660.1|39700.1|39660.1|39700.1|39660.1|39700.1|39660.1|0
1621820500000|2021-05-24 01:41:40|39698.9|39658.9|39693.9|39653.9|39698.9|39658.9|39693.9|39653.9|1
1621820510000|2021-05-24 01:41:50|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|0
1621820520000|2021-05-24 01:42:00|39693.9|39653.9|39693.9|39653.9|39693.9|39653.9|39688.9|39648.9|0
1621820530000|2021-05-24 01:42:10|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|0
1621820540000|2021-05-24 01:42:20|39698.9|39658.9|39695.1|39655.1|39698.9|39658.9|39695.1|39655.1|0
1621820550000|2021-05-24 01:42:30|39698.9|39658.9|39698.9|39658.9|39700.1|39660.1|39698.9|39658.9|0
1621820560000|2021-05-24 01:42:40|39702.8|39662.8|39703.9|39663.9|39703.9|39663.9|39698.9|39658.9|0
1621820590000|2021-05-24 01:43:10|39698.9|39658.9|39698.9|39658.9|39703.9|39663.9|39698.9|39658.9|0
1621820600000|2021-05-24 01:43:20|39700.1|39660.1|39698.9|39658.9|39703.9|39663.9|39698.9|39658.9|0
1621820610000|2021-05-24 01:43:30|39703.9|39663.9|39703.9|39663.9|39708.9|39668.9|39703.9|39663.9|0
1621820620000|2021-05-24 01:43:40|39707.8|39667.8|39708.9|39668.9|39708.9|39668.9|39707.8|39667.8|0
1621820630000|2021-05-24 01:43:50|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|0
1621820650000|2021-05-24 01:44:10|39707.8|39667.8|39712.8|39672.8|39712.8|39672.8|39707.8|39667.8|1
1621820660000|2021-05-24 01:44:20|39717.8|39677.8|39717.8|39677.8|39717.8|39677.8|39717.8|39677.8|0
1621820670000|2021-05-24 01:44:30|39713.9|39673.9|39702.8|39662.8|39713.9|39673.9|39702.8|39662.8|0
1621820680000|2021-05-24 01:44:40|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|39703.9|39663.9|0
1621820690000|2021-05-24 01:44:50|39707.8|39667.8|39708.9|39668.9|39708.9|39668.9|39707.8|39667.8|0
1621820700000|2021-05-24 01:45:00|39712.8|39672.8|39711.6|39671.6|39713.9|39673.9|39708.9|39668.9|0
1621820710000|2021-05-24 01:45:10|39712.8|39672.8|39713.9|39673.9|39717.8|39677.8|39712.8|39672.8|0
1621820720000|2021-05-24 01:45:20|39717.8|39677.8|39713.9|39673.9|39717.8|39677.8|39712.8|39672.8|0
1621820730000|2021-05-24 01:45:30|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|0
1621820740000|2021-05-24 01:45:40|39713.9|39673.9|39698.9|39658.9|39713.9|39673.9|39698.9|39658.9|20
1621820750000|2021-05-24 01:45:50|||||||||3
1621820760000|2021-05-24 01:46:00|||||||||17
1621820770000|2021-05-24 01:46:10|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|5
1621820820000|2021-05-24 01:47:00|39698.9|39658.9|39698.9|39658.9|39698.9|39658.9|39698.9|39658.9|0
1621820830000|2021-05-24 01:47:10|||||||||1
1621820840000|2021-05-24 01:47:20|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|39695.1|39655.1|1
1621820850000|2021-05-24 01:47:30|39691.2|39651.2|39688.9|39648.9|39691.2|39651.2|39688.9|39648.9|0
1621820860000|2021-05-24 01:47:40|39690.1|39650.1|39690.1|39650.1|39690.1|39650.1|39688.9|39648.9|0
1621820870000|2021-05-24 01:47:50|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|1
1621820880000|2021-05-24 01:48:00|39695.1|39655.1|39698.9|39658.9|39698.9|39658.9|39688.9|39648.9|0
1621820890000|2021-05-24 01:48:10|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|0
1621820910000|2021-05-24 01:48:30|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|1
1621820920000|2021-05-24 01:48:40|39692.8|39652.8|39688.9|39648.9|39692.8|39652.8|39688.9|39648.9|1
1621820940000|2021-05-24 01:49:00|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|2
1621820960000|2021-05-24 01:49:20|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|39688.9|39648.9|0
1621821000000|2021-05-24 01:50:00|39692.8|39652.8|39692.8|39652.8|39693.9|39653.9|39692.8|39652.8|1
1621821010000|2021-05-24 01:50:10|39693.9|39653.9|39693.9|39653.9|39693.9|39653.9|39693.9|39653.9|0
1621821040000|2021-05-24 01:50:40|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|0
1621821050000|2021-05-24 01:50:50|39693.9|39653.9|39693.9|39653.9|39693.9|39653.9|39693.9|39653.9|0
1621821060000|2021-05-24 01:51:00|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|6
1621821110000|2021-05-24 01:51:50|||||||||1
1621821120000|2021-05-24 01:52:00|||||||||3
1621821140000|2021-05-24 01:52:20|||||||||11
1621821170000|2021-05-24 01:52:50|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|4
1621821180000|2021-05-24 01:53:00|39693.9|39653.9|39697.8|39657.8|39697.8|39657.8|39693.9|39653.9|2
1621821230000|2021-05-24 01:53:50|39688.9|39648.9|39693.9|39653.9|39693.9|39653.9|39688.9|39648.9|2
1621821240000|2021-05-24 01:54:00|39697.8|39657.8|39693.9|39653.9|39697.8|39657.8|39693.9|39653.9|1
1621821260000|2021-05-24 01:54:20|39688.9|39648.9|39693.9|39653.9|39693.9|39653.9|39688.9|39648.9|0
1621821270000|2021-05-24 01:54:30|39690.1|39650.1|39688.9|39648.9|39690.1|39650.1|39688.9|39648.9|0
1621821280000|2021-05-24 01:54:40|39693.9|39653.9|39697.8|39657.8|39697.8|39657.8|39693.9|39653.9|0
1621821300000|2021-05-24 01:55:00|||||||||3
1621821310000|2021-05-24 01:55:10|||||||||8
1621821320000|2021-05-24 01:55:20|||||||||10
1621821360000|2021-05-24 01:56:00|39692.8|39652.8|39697.8|39657.8|39697.8|39657.8|39687.8|39647.8|3
1621821390000|2021-05-24 01:56:30|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|8
1621821420000|2021-05-24 01:57:00|39702.8|39662.8|39711.6|39671.6|39711.6|39671.6|39702.8|39662.8|6
1621821430000|2021-05-24 01:57:10|39712.7|39672.7|39716.6|39676.6|39716.6|39676.6|39712.7|39672.7|1
1621821440000|2021-05-24 01:57:20|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|39707.7|39667.7|3
1621821460000|2021-05-24 01:57:40|39708.9|39668.9|39708.9|39668.9|39708.9|39668.9|39708.9|39668.9|0
1621821470000|2021-05-24 01:57:50|39711.6|39671.6|39713.9|39673.9|39713.9|39673.9|39711.6|39671.6|0
1621821480000|2021-05-24 01:58:00|||||||||2
1621821490000|2021-05-24 01:58:10|39708.9|39668.9|39707.7|39667.7|39708.9|39668.9|39707.7|39667.7|0
1621821500000|2021-05-24 01:58:20|39708.9|39668.9|39712.7|39672.7|39712.7|39672.7|39708.9|39668.9|1
1621821510000|2021-05-24 01:58:30|39708.9|39668.9|39712.7|39672.7|39712.7|39672.7|39707.7|39667.7|0
1621821530000|2021-05-24 01:58:50|39707.7|39667.7|39713.9|39673.9|39713.9|39673.9|39707.7|39667.7|0
1621821540000|2021-05-24 01:59:00|39708.9|39668.9|39707.7|39667.7|39713.9|39673.9|39707.7|39667.7|0
1621821550000|2021-05-24 01:59:10|39711.6|39671.6|39707.7|39667.7|39711.6|39671.6|39707.7|39667.7|0
1621821560000|2021-05-24 01:59:20|39712.7|39672.7|39707.7|39667.7|39712.7|39672.7|39707.7|39667.7|0
1621821570000|2021-05-24 01:59:30|39712.7|39672.7|39712.7|39672.7|39713.9|39673.9|39712.7|39672.7|0
1621821580000|2021-05-24 01:59:40|39707.7|39667.7|39712.7|39672.7|39712.7|39672.7|39707.7|39667.7|0
1621821590000|2021-05-24 01:59:50|39707.7|39667.7|39707.7|39667.7|39711.6|39671.6|39707.7|39667.7|0
1621821600000|2021-05-24 02:00:00|39711.6|39671.6|39712.7|39672.7|39713.9|39673.9|39707.7|39667.7|0
1621821610000|2021-05-24 02:00:10|39713.9|39673.9|39707.7|39667.7|39713.9|39673.9|39701.6|39661.6|1
1621821630000|2021-05-24 02:00:30|39701.6|39661.6|39702.7|39662.7|39702.7|39662.7|39697.7|39657.7|5
1621821640000|2021-05-24 02:00:40|39703.9|39663.9|39707.7|39667.7|39707.7|39667.7|39702.7|39662.7|1
1621821650000|2021-05-24 02:00:50|39702.7|39662.7|39702.7|39662.7|39702.7|39662.7|39702.7|39662.7|0
1621821660000|2021-05-24 02:01:00|39703.9|39663.9|39702.7|39662.7|39707.7|39667.7|39702.7|39662.7|0
1621821680000|2021-05-24 02:01:20|39697.7|39657.7|39702.7|39662.7|39702.7|39662.7|39697.7|39657.7|0
1621821700000|2021-05-24 02:01:40|39697.7|39657.7|39697.7|39657.7|39697.7|39657.7|39697.7|39657.7|0
1621821730000|2021-05-24 02:02:10|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|0
1621821750000|2021-05-24 02:02:30|39697.7|39657.7|39697.7|39657.7|39697.7|39657.7|39697.7|39657.7|0
1621821770000|2021-05-24 02:02:50|39701.6|39661.6|39697.7|39657.7|39701.6|39661.6|39697.7|39657.7|0
1621821780000|2021-05-24 02:03:00|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39697.7|39657.7|0
1621821790000|2021-05-24 02:03:10|39712.7|39672.7|39713.9|39673.9|39713.9|39673.9|39712.7|39672.7|2
1621821800000|2021-05-24 02:03:20|39717.7|39677.7|39713.9|39673.9|39717.7|39677.7|39713.9|39673.9|1
1621821830000|2021-05-24 02:03:50|39721.6|39681.6|39717.7|39677.7|39721.6|39681.6|39717.7|39677.7|6
1621821840000|2021-05-24 02:04:00|39721.6|39681.6|39721.6|39681.6|39721.6|39681.6|39717.7|39677.7|9
1621821850000|2021-05-24 02:04:10|39725.4|39685.4|39733.9|39693.9|39737.7|39697.7|39721.6|39681.6|1
1621821860000|2021-05-24 02:04:20|39737.7|39697.7|39742.7|39702.7|39742.7|39702.7|39732.7|39692.7|4
1621821880000|2021-05-24 02:04:40|39737.7|39697.7|39737.7|39697.7|39737.7|39697.7|39737.7|39697.7|1
1621821890000|2021-05-24 02:04:50|39733.9|39693.9|39733.9|39693.9|39733.9|39693.9|39732.7|39692.7|0
1621821900000|2021-05-24 02:05:00|39737.7|39697.7|39737.7|39697.7|39737.7|39697.7|39737.7|39697.7|1
1621821910000|2021-05-24 02:05:10|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|0
1621821940000|2021-05-24 02:05:40|39737.7|39697.7|39741.6|39701.6|39741.6|39701.6|39737.7|39697.7|1
1621821950000|2021-05-24 02:05:50|39737.7|39697.7|39752.7|39712.7|39752.7|39712.7|39737.7|39697.7|4
1621821960000|2021-05-24 02:06:00|39753.9|39713.9|39761.6|39721.6|39761.6|39721.6|39753.9|39713.9|0
1621821970000|2021-05-24 02:06:10|39757.7|39717.7|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|3
1621821980000|2021-05-24 02:06:20|39765.4|39725.4|39766.6|39726.6|39766.6|39726.6|39765.4|39725.4|8
1621821990000|2021-05-24 02:06:30|39761.6|39721.6|39761.6|39721.6|39765.4|39725.4|39757.7|39717.7|5
1621822000000|2021-05-24 02:06:40|39757.7|39717.7|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|0
1621822010000|2021-05-24 02:06:50|39757.7|39717.7|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|0
1621822020000|2021-05-24 02:07:00|39757.7|39717.7|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|2
1621822040000|2021-05-24 02:07:20|39757.7|39717.7|39757.7|39717.7|39761.6|39721.6|39757.7|39717.7|1
1621822050000|2021-05-24 02:07:30|39753.9|39713.9|39742.7|39702.7|39753.9|39713.9|39742.7|39702.7|3
1621822060000|2021-05-24 02:07:40|39738.9|39698.9|39741.6|39701.6|39741.6|39701.6|39737.7|39697.7|1
1621822070000|2021-05-24 02:07:50|39737.7|39697.7|39741.6|39701.6|39741.6|39701.6|39737.7|39697.7|0
1621822080000|2021-05-24 02:08:00|39742.7|39702.7|39761.6|39721.6|39761.6|39721.6|39742.7|39702.7|4
1621822090000|2021-05-24 02:08:10|||||||||6
1621822100000|2021-05-24 02:08:20|39757.7|39717.7|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|0
1621822160000|2021-05-24 02:09:20|39766.6|39726.6|39777.7|39737.7|39782.7|39742.7|39766.6|39726.6|7
1621822170000|2021-05-24 02:09:30|39773.9|39733.9|39767.7|39727.7|39773.9|39733.9|39767.7|39727.7|5
1621822190000|2021-05-24 02:09:50|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|39772.7|39732.7|1
1621822200000|2021-05-24 02:10:00|39767.7|39727.7|39767.7|39727.7|39772.7|39732.7|39767.7|39727.7|1
1621822210000|2021-05-24 02:10:10|39771.6|39731.6|39762.7|39722.7|39772.7|39732.7|39762.7|39722.7|1
1621822220000|2021-05-24 02:10:20|39761.6|39721.6|39761.6|39721.6|39761.6|39721.6|39757.7|39717.7|1
1621822240000|2021-05-24 02:10:40|39766.6|39726.6|39762.7|39722.7|39767.7|39727.7|39762.7|39722.7|0
1621822290000|2021-05-24 02:11:30|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|0
1621822320000|2021-05-24 02:12:00|39752.7|39712.7|39747.7|39707.7|39752.7|39712.7|39747.7|39707.7|13
1621822330000|2021-05-24 02:12:10|39748.9|39708.9|39752.7|39712.7|39752.7|39712.7|39747.7|39707.7|1
1621822340000|2021-05-24 02:12:20|39748.9|39708.9|39742.7|39702.7|39748.9|39708.9|39742.7|39702.7|1
1621822390000|2021-05-24 02:13:10|39747.7|39707.7|39747.7|39707.7|39747.7|39707.7|39747.7|39707.7|0
1621822410000|2021-05-24 02:13:30|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|2
1621822420000|2021-05-24 02:13:40|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|0
1621822430000|2021-05-24 02:13:50|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|0
1621822440000|2021-05-24 02:14:00|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|1
1621822470000|2021-05-24 02:14:30|39757.7|39717.7|39757.7|39717.7|39757.7|39717.7|39752.7|39712.7|1
1621822480000|2021-05-24 02:14:40|39753.9|39713.9|39753.9|39713.9|39757.7|39717.7|39753.9|39713.9|4
1621822500000|2021-05-24 02:15:00|39751.6|39711.6|39742.7|39702.7|39752.7|39712.7|39742.7|39702.7|3
1621822510000|2021-05-24 02:15:10|39738.9|39698.9|39737.7|39697.7|39741.6|39701.6|39737.7|39697.7|0
1621822530000|2021-05-24 02:15:30|39741.6|39701.6|39742.7|39702.7|39742.7|39702.7|39741.6|39701.6|0
1621822590000|2021-05-24 02:16:30|39737.7|39697.7|39741.6|39701.6|39741.6|39701.6|39737.7|39697.7|1
1621822600000|2021-05-24 02:16:40|39742.7|39702.7|39737.7|39697.7|39747.7|39707.7|39737.7|39697.7|2
1621822610000|2021-05-24 02:16:50|39732.7|39692.7|39732.7|39692.7|39732.7|39692.7|39732.7|39692.7|2
1621822630000|2021-05-24 02:17:10|39731.6|39691.6|39727.7|39687.7|39731.6|39691.6|39727.7|39687.7|3
1621822640000|2021-05-24 02:17:20|39732.7|39692.7|39732.7|39692.7|39732.7|39692.7|39732.7|39692.7|1
1621822650000|2021-05-24 02:17:30|39736.6|39696.6|39737.7|39697.7|39737.7|39697.7|39736.6|39696.6|0
1621822660000|2021-05-24 02:17:40|39747.7|39707.7|39742.7|39702.7|39747.7|39707.7|39742.7|39702.7|7
1621822680000|2021-05-24 02:18:00|39747.7|39707.7|39742.7|39702.7|39747.7|39707.7|39742.7|39702.7|14
1621822690000|2021-05-24 02:18:10|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|39741.6|39701.6|0
1621822710000|2021-05-24 02:18:30|39742.7|39702.7|39752.7|39712.7|39752.7|39712.7|39742.7|39702.7|4
1621822730000|2021-05-24 02:18:50|39756.6|39716.6|39757.7|39717.7|39757.7|39717.7|39756.6|39716.6|0
1621822740000|2021-05-24 02:19:00|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|39752.7|39712.7|1
1621822750000|2021-05-24 02:19:10|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|39753.9|39713.9|0
1621822780000|2021-05-24 02:19:40|39751.6|39711.6|39752.7|39712.7|39752.7|39712.7|39751.6|39711.6|0
1621822830000|2021-05-24 02:20:30|39723.9|39683.9|39723.9|39683.9|39723.9|39683.9|39722.7|39682.7|8
1621822840000|2021-05-24 02:20:40|39725|39685|39725|39685|39725|39685|39725|39685|0
1621822860000|2021-05-24 02:21:00|39723.9|39683.9|39723.9|39683.9|39723.9|39683.9|39723.9|39683.9|0
1621822870000|2021-05-24 02:21:10|39725|39685|39725|39685|39725|39685|39725|39685|0
1621822890000|2021-05-24 02:21:30|39720|39680|39725|39685|39725|39685|39720|39680|1
1621822900000|2021-05-24 02:21:40|39723.9|39683.9|39705|39665|39723.9|39683.9|39705|39665|4
1621822920000|2021-05-24 02:22:00|||||||||1
1621822930000|2021-05-24 02:22:10|39703.9|39663.9|39705|39665|39705|39665|39700|39660|4
1621822940000|2021-05-24 02:22:20|39701.2|39661.2|39705|39665|39705|39665|39701.2|39661.2|0
1621822970000|2021-05-24 02:22:50|39700|39660|39700|39660|39700|39660|39700|39660|0
1621822980000|2021-05-24 02:23:00|39701.2|39661.2|39705|39665|39705|39665|39701.2|39661.2|1
1621823040000|2021-05-24 02:24:00|39701.2|39661.2|39705|39665|39705|39665|39701.2|39661.2|1
1621823080000|2021-05-24 02:24:40|||||||||2
1621823100000|2021-05-24 02:25:00|39700|39660|39705|39665|39705|39665|39700|39660|1
1621823120000|2021-05-24 02:25:20|39703.9|39663.9|39695|39655|39703.9|39663.9|39690|39650|2
1621823160000|2021-05-24 02:26:00|39700|39660|39700|39660|39700|39660|39700|39660|1
1621823190000|2021-05-24 02:26:30|39695|39655|39695|39655|39695|39655|39695|39655|1
1621823230000|2021-05-24 02:27:10|39693.9|39653.9|39690|39650|39693.9|39653.9|39690|39650|2
1621823290000|2021-05-24 02:28:10|39680|39640|39680|39640|39680|39640|39680|39640|6
1621823340000|2021-05-24 02:29:00|39685|39645|39685|39645|39685|39645|39685|39645|1
1621823400000|2021-05-24 02:30:00|39688.9|39648.9|39700|39660|39700|39660|39685|39645|7
1621823410000|2021-05-24 02:30:10|39696.2|39656.2|39695|39655|39696.2|39656.2|39695|39655|0
1621823450000|2021-05-24 02:30:50|39698.9|39658.9|39693.9|39653.9|39698.9|39658.9|39693.9|39653.9|0
1621823460000|2021-05-24 02:31:00|39695|39655|39705|39665|39710|39670|39695|39655|13
1621823470000|2021-05-24 02:31:10|39700|39660|39700|39660|39700|39660|39693.9|39653.9|1
1621823480000|2021-05-24 02:31:20|39695|39655|39695|39655|39695|39655|39695|39655|0
1621823500000|2021-05-24 02:31:40|39690|39650|39686.2|39646.2|39695|39655|39686.2|39646.2|1
1621823510000|2021-05-24 02:31:50|39690|39650|39690|39650|39690|39650|39690|39650|0
1621823550000|2021-05-24 02:32:30|39685|39645|39685|39645|39685|39645|39685|39645|2
1621823570000|2021-05-24 02:32:50|39680|39640|39683.9|39643.9|39683.9|39643.9|39680|39640|0
1621823580000|2021-05-24 02:33:00|39685|39645|39685|39645|39686.2|39646.2|39685|39645|0
1621823590000|2021-05-24 02:33:10|39680|39640|39680|39640|39680|39640|39680|39640|0
1621823600000|2021-05-24 02:33:20|39678.9|39638.9|39680|39640|39680|39640|39670|39630|2
1621823610000|2021-05-24 02:33:30|39675|39635|39675|39635|39675|39635|39675|39635|0
1621823630000|2021-05-24 02:33:50|39680|39640|39675|39635|39680|39640|39675|39635|0
1621823640000|2021-05-24 02:34:00|39680|39640|39680|39640|39680|39640|39680|39640|0
1621823690000|2021-05-24 02:34:50|39686.2|39646.2|39685|39645|39686.2|39646.2|39685|39645|2
1621823700000|2021-05-24 02:35:00|39686.2|39646.2|39690|39650|39690|39650|39686.2|39646.2|0
1621823750000|2021-05-24 02:35:50|39685|39645|39680|39640|39685|39645|39680|39640|7
1621823770000|2021-05-24 02:36:10|39685|39645|39685|39645|39685|39645|39685|39645|0
1621823790000|2021-05-24 02:36:30|39681.2|39641.2|39680|39640|39681.2|39641.2|39680|39640|0
1621823810000|2021-05-24 02:36:50|39673.9|39633.9|39675|39635|39675|39635|39671.2|39631.2|2
1621823820000|2021-05-24 02:37:00|39670|39630|39680|39640|39680|39640|39670|39630|1
1621823830000|2021-05-24 02:37:10|39675|39635|39675|39635|39675|39635|39675|39635|0
1621823880000|2021-05-24 02:38:00|39680|39640|39680|39640|39680|39640|39680|39640|0
1621823890000|2021-05-24 02:38:10|39675|39635|39675|39635|39680|39640|39675|39635|0
1621823910000|2021-05-24 02:38:30|39680|39640|39675|39635|39680|39640|39675|39635|0
1621823920000|2021-05-24 02:38:40|39680|39640|39671.2|39631.2|39680|39640|39671.2|39631.2|1
1621823930000|2021-05-24 02:38:50|39670|39630|39675|39635|39675|39635|39670|39630|0
1621823940000|2021-05-24 02:39:00|39673.9|39633.9|39675|39635|39675|39635|39673.9|39633.9|0
1621823980000|2021-05-24 02:39:40|39673.9|39633.9|39675|39635|39675|39635|39673.9|39633.9|0
1621824000000|2021-05-24 02:40:00|39670|39630|39685|39645|39688.9|39648.9|39670|39630|3
1621824020000|2021-05-24 02:40:20|39690|39650|39690|39650|39690|39650|39685|39645|0
1621824060000|2021-05-24 02:41:00|39695|39655|39695|39655|39695|39655|39695|39655|2
1621824070000|2021-05-24 02:41:10|39698.9|39658.9|39700|39660|39700|39660|39695|39655|2
1621824080000|2021-05-24 02:41:20|39695|39655|39695|39655|39695|39655|39693.9|39653.9|2
1621824100000|2021-05-24 02:41:40|39690|39650|39695|39655|39698.9|39658.9|39690|39650|5
1621824130000|2021-05-24 02:42:10|39698.9|39658.9|39700|39660|39700|39660|39698.9|39658.9|0
1621824140000|2021-05-24 02:42:20|39695|39655|39695|39655|39695|39655|39695|39655|5
1621824180000|2021-05-24 02:43:00|39696.2|39656.2|39700|39660|39700|39660|39696.2|39656.2|1
1621824200000|2021-05-24 02:43:20|39695|39655|39695|39655|39698.8|39658.8|39695|39655|2
1621824210000|2021-05-24 02:43:30|39691.2|39651.2|39693.8|39653.8|39693.8|39653.8|39691.2|39651.2|0
1621824220000|2021-05-24 02:43:40|39695|39655|39695|39655|39695|39655|39695|39655|0
1621824250000|2021-05-24 02:44:10|39691.2|39651.2|39690|39650|39691.2|39651.2|39685|39645|0
1621824270000|2021-05-24 02:44:30|39685|39645|39685|39645|39685|39645|39685|39645|0
1621824300000|2021-05-24 02:45:00|39690|39650|39695|39655|39700|39660|39690|39650|0
1621824310000|2021-05-24 02:45:10|39700|39660|39695|39655|39700|39660|39695|39655|0
1621824320000|2021-05-24 02:45:20|39698.8|39658.8|39700|39660|39700|39660|39698.8|39658.8|0
1621824350000|2021-05-24 02:45:50|39705|39665|39705|39665|39705|39665|39705|39665|12
1621824360000|2021-05-24 02:46:00|39701.2|39661.2|39705|39665|39710|39670|39700|39660|7
1621824370000|2021-05-24 02:46:10|39706.2|39666.2|39700|39660|39706.2|39666.2|39700|39660|1
1621824380000|2021-05-24 02:46:20|39698.8|39658.8|39705|39665|39705|39665|39698.8|39658.8|0
1621824430000|2021-05-24 02:47:10|39708.8|39668.8|39705|39665|39708.8|39668.8|39705|39665|0
1621824440000|2021-05-24 02:47:20|39710|39670|39710|39670|39710|39670|39710|39670|0
1621824460000|2021-05-24 02:47:40|39705|39665|39695|39655|39705|39665|39695|39655|4
1621824480000|2021-05-24 02:48:00|39691.2|39651.2|39690|39650|39695|39655|39690|39650|0
1621824530000|2021-05-24 02:48:50|39685|39645|39685|39645|39685|39645|39685|39645|2
1621824540000|2021-05-24 02:49:00|39690|39650|39693.8|39653.8|39693.8|39653.8|39690|39650|0
1621824550000|2021-05-24 02:49:10|39695|39655|39695|39655|39695|39655|39695|39655|0
1621824560000|2021-05-24 02:49:20|39690|39650|39696.2|39656.2|39700|39660|39690|39650|1
1621824570000|2021-05-24 02:49:30|39695|39655|39693.8|39653.8|39695|39655|39690|39650|0
1621824580000|2021-05-24 02:49:40|39690|39650|39685|39645|39690|39650|39685|39645|0
1621824600000|2021-05-24 02:50:00|39680|39640|39685|39645|39685|39645|39680|39640|0
1621824660000|2021-05-24 02:51:00|39690|39650|39690|39650|39690|39650|39690|39650|0
1621824700000|2021-05-24 02:51:40|39686.1|39646.1|39685|39645|39686.1|39646.1|39680|39640|4
1621824720000|2021-05-24 02:52:00|39681.1|39641.1|39680|39640|39681.1|39641.1|39680|39640|0
1621824740000|2021-05-24 02:52:20|39685|39645|39685|39645|39685|39645|39685|39645|1
1621824750000|2021-05-24 02:52:30|39690|39650|39690|39650|39690|39650|39690|39650|0
1621824780000|2021-05-24 02:53:00|39695|39655|39695|39655|39695|39655|39695|39655|2
1621824810000|2021-05-24 02:53:30|39686.1|39646.1|39685|39645|39686.1|39646.1|39685|39645|1
1621824830000|2021-05-24 02:53:50|39680|39640|39685|39645|39685|39645|39680|39640|0
1621824860000|2021-05-24 02:54:20|39686.1|39646.1|39686.1|39646.1|39686.1|39646.1|39686.1|39646.1|0
1621824890000|2021-05-24 02:54:50|39690|39650|39695|39655|39695|39655|39690|39650|1
1621824900000|2021-05-24 02:55:00|39691.1|39651.1|39700|39660|39700|39660|39691.1|39651.1|3
1621824910000|2021-05-24 02:55:10|39698.8|39658.8|39695|39655|39698.8|39658.8|39695|39655|0
1621824930000|2021-05-24 02:55:30|39700|39660|39700|39660|39700|39660|39700|39660|0
1621824960000|2021-05-24 02:56:00|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|0
1621824970000|2021-05-24 02:56:10|39693.8|39653.8|39690|39650|39695|39655|39690|39650|1
1621824980000|2021-05-24 02:56:20|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|0
1621825020000|2021-05-24 02:57:00|39695|39655|39695|39655|39695|39655|39695|39655|0
1621825030000|2021-05-24 02:57:10|39698.8|39658.8|39700|39660|39700|39660|39695|39655|2
1621825050000|2021-05-24 02:57:30|39690|39650|39690|39650|39690|39650|39688.8|39648.8|7
1621825060000|2021-05-24 02:57:40|39693.8|39653.8|39695|39655|39695|39655|39693.8|39653.8|1
1621825080000|2021-05-24 02:58:00|39693.8|39653.8|39695|39655|39695|39655|39690|39650|5
1621825090000|2021-05-24 02:58:10|39700|39660|39700|39660|39700|39660|39700|39660|1
1621825100000|2021-05-24 02:58:20|39695|39655|39698.8|39658.8|39700|39660|39695|39655|0
1621825110000|2021-05-24 02:58:30|39690|39650|39690|39650|39693.8|39653.8|39690|39650|4
1621825120000|2021-05-24 02:58:40|39700|39660|39700|39660|39700|39660|39700|39660|1
1621825130000|2021-05-24 02:58:50|39695|39655|39695|39655|39695|39655|39695|39655|0
1621825140000|2021-05-24 02:59:00|39700|39660|39705|39665|39705|39665|39700|39660|2
1621825150000|2021-05-24 02:59:10|39700|39660|39705|39665|39705|39665|39700|39660|0
1621825170000|2021-05-24 02:59:30|39708.8|39668.8|39705|39665|39710|39670|39705|39665|0
1621825180000|2021-05-24 02:59:40|39708.8|39668.8|39705|39665|39708.8|39668.8|39705|39665|0
1621825190000|2021-05-24 02:59:50|39708.8|39668.8|39705|39665|39710|39670|39705|39665|4
1621825200000|2021-05-24 03:00:00|39708.8|39668.8|39723.8|39683.8|39725|39685|39705|39665|3
1621825210000|2021-05-24 03:00:10|39725|39685|39725|39685|39725|39685|39725|39685|0
1621825230000|2021-05-24 03:00:30|39728.8|39688.8|39725|39685|39730|39690|39725|39685|3
1621825250000|2021-05-24 03:00:50|39730|39690|39727.7|39687.7|39730|39690|39727.7|39687.7|2
1621825300000|2021-05-24 03:01:40|39722.7|39682.7|39722.7|39682.7|39722.7|39682.7|39722.7|39682.7|8
1621825310000|2021-05-24 03:01:50|39725|39685|39725|39685|39725|39685|39725|39685|0
1621825330000|2021-05-24 03:02:10|39720|39680|39715|39675|39720|39680|39715|39675|0
1621825340000|2021-05-24 03:02:20|39718.8|39678.8|39720|39680|39720|39680|39715|39675|2
1621825350000|2021-05-24 03:02:30|39723.8|39683.8|39725|39685|39725|39685|39723.8|39683.8|0
1621825370000|2021-05-24 03:02:50|39730|39690|39730|39690|39730|39690|39730|39690|0
1621825410000|2021-05-24 03:03:30|||||||||2
1621825450000|2021-05-24 03:04:10|39726.1|39686.1|39725|39685|39726.1|39686.1|39725|39685|0
1621825460000|2021-05-24 03:04:20|39730|39690|39730|39690|39730|39690|39730|39690|1
1621825470000|2021-05-24 03:04:30|39728.8|39688.8|39730|39690|39730|39690|39725|39685|2
1621825480000|2021-05-24 03:04:40|39725|39685|39725|39685|39725|39685|39725|39685|1
1621825510000|2021-05-24 03:05:10|39720|39680|39720|39680|39725|39685|39720|39680|2
1621825550000|2021-05-24 03:05:50|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|39723.8|39683.8|0
1621825560000|2021-05-24 03:06:00|39725|39685|39725|39685|39725|39685|39725|39685|0
1621825590000|2021-05-24 03:06:30|39723.8|39683.8|39720|39680|39723.8|39683.8|39720|39680|0
1621825610000|2021-05-24 03:06:50|39725|39685|39725|39685|39725|39685|39725|39685|1
1621825620000|2021-05-24 03:07:00|39720|39680|39715|39675|39720|39680|39715|39675|1
1621825630000|2021-05-24 03:07:10|39711.1|39671.1|39715|39675|39715|39675|39710|39670|0
1621825640000|2021-05-24 03:07:20|39718.8|39678.8|39715|39675|39720|39680|39715|39675|0
1621825660000|2021-05-24 03:07:40|39711.1|39671.1|39710|39670|39711.1|39671.1|39710|39670|0
1621825670000|2021-05-24 03:07:50|39703.8|39663.8|39700|39660|39703.8|39663.8|39700|39660|2
1621825680000|2021-05-24 03:08:00|39703.8|39663.8|39706.1|39666.1|39706.1|39666.1|39703.8|39663.8|1
1621825690000|2021-05-24 03:08:10|39705|39665|39705|39665|39705|39665|39705|39665|0
1621825700000|2021-05-24 03:08:20|39700|39660|39705|39665|39705|39665|39698.8|39658.8|1
1621825720000|2021-05-24 03:08:40|39710|39670|39710|39670|39710|39670|39710|39670|0
1621825750000|2021-05-24 03:09:10|39705|39665|39705|39665|39705|39665|39705|39665|2
1621825790000|2021-05-24 03:09:50|39708.8|39668.8|39710|39670|39710|39670|39708.8|39668.8|0
1621825810000|2021-05-24 03:10:10|39713.8|39673.8|39715|39675|39715|39675|39713.8|39673.8|0
1621825820000|2021-05-24 03:10:20|39718.8|39678.8|39715|39675|39718.8|39678.8|39715|39675|0
1621825850000|2021-05-24 03:10:50|39710|39670|39710|39670|39713.8|39673.8|39710|39670|0
1621825860000|2021-05-24 03:11:00|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|0
1621825870000|2021-05-24 03:11:10|39715|39675|39715|39675|39715|39675|39715|39675|0
1621825880000|2021-05-24 03:11:20|39720|39680|39720|39680|39720|39680|39720|39680|0
1621825900000|2021-05-24 03:11:40|39715|39675|39715|39675|39715|39675|39715|39675|0
1621825930000|2021-05-24 03:12:10|39710|39670|39715|39675|39715|39675|39710|39670|0
1621825940000|2021-05-24 03:12:20|39711.1|39671.1|39710|39670|39711.1|39671.1|39710|39670|0
1621825960000|2021-05-24 03:12:40|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|0
1621825980000|2021-05-24 03:13:00|39710|39670|39710|39670|39710|39670|39710|39670|0
1621826010000|2021-05-24 03:13:30|39715|39675|39715|39675|39720|39680|39715|39675|1
1621826020000|2021-05-24 03:13:40|39720|39680|39720|39680|39720|39680|39720|39680|0
1621826120000|2021-05-24 03:15:20|39715|39675|39713.8|39673.8|39715|39675|39713.8|39673.8|1
1621826170000|2021-05-24 03:16:10|39710|39670|39710|39670|39713.8|39673.8|39710|39670|0
1621826180000|2021-05-24 03:16:20|39713.8|39673.8|39715|39675|39715|39675|39710|39670|0
1621826210000|2021-05-24 03:16:50|39720|39680|39720|39680|39720|39680|39720|39680|0
1621826220000|2021-05-24 03:17:00|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|2
1621826230000|2021-05-24 03:17:10|39715|39675|39715|39675|39715|39675|39715|39675|0
1621826250000|2021-05-24 03:17:30|39710|39670|39710|39670|39715|39675|39710|39670|0
1621826260000|2021-05-24 03:17:40|39700|39660|39700|39660|39705|39665|39700|39660|1
1621826270000|2021-05-24 03:17:50|39703.8|39663.8|39703.8|39663.8|39703.8|39663.8|39703.8|39663.8|0
1621826280000|2021-05-24 03:18:00|39700|39660|39703.8|39663.8|39703.8|39663.8|39700|39660|0
1621826290000|2021-05-24 03:18:10|39705|39665|39705|39665|39705|39665|39705|39665|0
1621826300000|2021-05-24 03:18:20|39708.8|39668.8|39710|39670|39710|39670|39708.8|39668.8|0
1621826310000|2021-05-24 03:18:30|39706.1|39666.1|39710|39670|39710|39670|39706.1|39666.1|0
1621826320000|2021-05-24 03:18:40|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|0
1621826350000|2021-05-24 03:19:10|39700|39660|39700|39660|39700|39660|39700|39660|0
1621826360000|2021-05-24 03:19:20|39701.1|39661.1|39705|39665|39705|39665|39701.1|39661.1|0
1621826400000|2021-05-24 03:20:00|39710|39670|39710|39670|39710|39670|39710|39670|1
1621826420000|2021-05-24 03:20:20|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|39706.1|39666.1|0
1621826460000|2021-05-24 03:21:00|39705|39665|39705|39665|39705|39665|39705|39665|0
1621826490000|2021-05-24 03:21:30|39710|39670|39718.8|39678.8|39718.8|39678.8|39710|39670|1
1621826500000|2021-05-24 03:21:40|39721.1|39681.1|39721.1|39681.1|39721.1|39681.1|39721.1|39681.1|0
1621826510000|2021-05-24 03:21:50|39726.1|39686.1|39725|39685|39726.1|39686.1|39725|39685|7
1621826520000|2021-05-24 03:22:00|39720|39680|39718.8|39678.8|39720|39680|39718.8|39678.8|0
1621826530000|2021-05-24 03:22:10|39720|39680|39720|39680|39720|39680|39718.8|39678.8|0
1621826560000|2021-05-24 03:22:40|39710|39670|39710|39670|39710|39670|39710|39670|3
1621826580000|2021-05-24 03:23:00|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|1
1621826590000|2021-05-24 03:23:10|39710|39670|39715|39675|39715|39675|39710|39670|0
1621826600000|2021-05-24 03:23:20|39711.1|39671.1|39710|39670|39711.1|39671.1|39710|39670|0
1621826660000|2021-05-24 03:24:20|39705|39665|39705|39665|39705|39665|39705|39665|0
1621826670000|2021-05-24 03:24:30|39708.8|39668.8|39705|39665|39708.8|39668.8|39705|39665|0
1621826710000|2021-05-24 03:25:10|39710|39670|39710|39670|39710|39670|39710|39670|0
1621826720000|2021-05-24 03:25:20|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|0
1621826730000|2021-05-24 03:25:30|39716.1|39676.1|39715|39675|39716.1|39676.1|39715|39675|0
1621826740000|2021-05-24 03:25:40|39711.1|39671.1|39710|39670|39711.1|39671.1|39710|39670|0
1621826750000|2021-05-24 03:25:50|39713.8|39673.8|39715|39675|39715|39675|39713.8|39673.8|0
1621826820000|2021-05-24 03:27:00|39716.1|39676.1|39715|39675|39716.1|39676.1|39713.8|39673.8|0
1621826830000|2021-05-24 03:27:10|39720|39680|39718.8|39678.8|39720|39680|39718.8|39678.8|0
1621826840000|2021-05-24 03:27:20|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|39713.8|39673.8|3
1621826850000|2021-05-24 03:27:30|39710|39670|39710|39670|39710|39670|39710|39670|0
1621826860000|2021-05-24 03:27:40|39716.1|39676.1|39720|39680|39720|39680|39716.1|39676.1|3
1621826870000|2021-05-24 03:27:50|39716.1|39676.1|39720|39680|39720|39680|39716.1|39676.1|0
1621826880000|2021-05-24 03:28:00|39716.1|39676.1|39720|39680|39720|39680|39715|39675|4
1621826890000|2021-05-24 03:28:10|39718.8|39678.8|39718.8|39678.8|39718.8|39678.8|39718.8|39678.8|0
1621826900000|2021-05-24 03:28:20|39720|39680|39715|39675|39720|39680|39715|39675|0
1621826910000|2021-05-24 03:28:30|39711.1|39671.1|39710|39670|39711.1|39671.1|39710|39670|0
1621826920000|2021-05-24 03:28:40|39715|39675|39710|39670|39715|39675|39710|39670|0
1621826940000|2021-05-24 03:29:00|39705|39665|39705|39665|39705|39665|39700|39660|1
1621826950000|2021-05-24 03:29:10|39701.1|39661.1|39705|39665|39705|39665|39701.1|39661.1|1
1621826960000|2021-05-24 03:29:20|39701.1|39661.1|39703.8|39663.8|39705|39665|39700|39660|0
1621826970000|2021-05-24 03:29:30|39705|39665|39705|39665|39705|39665|39700|39660|0
1621826980000|2021-05-24 03:29:40|39708.8|39668.8|39710|39670|39710|39670|39708.8|39668.8|0
1621826990000|2021-05-24 03:29:50|39705|39665|39705|39665|39705|39665|39705|39665|0
1621827000000|2021-05-24 03:30:00|39708.8|39668.8|39705|39665|39708.8|39668.8|39705|39665|0
1621827060000|2021-05-24 03:31:00|39700|39660|39700|39660|39701.1|39661.1|39700|39660|0
1621827090000|2021-05-24 03:31:30|39701.1|39661.1|39705|39665|39705|39665|39701.1|39661.1|1
1621827110000|2021-05-24 03:31:50|39700|39660|39700|39660|39700|39660|39700|39660|0
1621827120000|2021-05-24 03:32:00|39703.8|39663.8|39705|39665|39705|39665|39703.8|39663.8|0
1621827130000|2021-05-24 03:32:10|39700|39660|39700|39660|39700|39660|39700|39660|0
1621827150000|2021-05-24 03:32:30|39701.1|39661.1|39705|39665|39705|39665|39701.1|39661.1|0
1621827200000|2021-05-24 03:33:20|39708.8|39668.8|39710|39670|39710|39670|39708.8|39668.8|0
1621827310000|2021-05-24 03:35:10|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|0
1621827430000|2021-05-24 03:37:10|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|3
1621827440000|2021-05-24 03:37:20|39701.1|39661.1|39699.9|39659.9|39701.1|39661.1|39699.9|39659.9|0
1621827460000|2021-05-24 03:37:40|39698.8|39658.8|39684.9|39644.9|39698.8|39658.8|39684.9|39644.9|8
1621827490000|2021-05-24 03:38:10|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39671.1|39631.1|14
1621827500000|2021-05-24 03:38:20|39671.1|39631.1|39684.9|39644.9|39684.9|39644.9|39671.1|39631.1|12
1621827510000|2021-05-24 03:38:30|39679.9|39639.9|39674.9|39634.9|39679.9|39639.9|39674.9|39634.9|0
1621827520000|2021-05-24 03:38:40|39669.9|39629.9|39683.8|39643.8|39683.8|39643.8|39669.9|39629.9|11
1621827540000|2021-05-24 03:39:00|39684.9|39644.9|39674.9|39634.9|39684.9|39644.9|39674.9|39634.9|10
1621827550000|2021-05-24 03:39:10|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|0
1621827570000|2021-05-24 03:39:30|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621827580000|2021-05-24 03:39:40|39678.8|39638.8|39683.8|39643.8|39683.8|39643.8|39678.8|39638.8|0
1621827590000|2021-05-24 03:39:50|39688.8|39648.8|39683.8|39643.8|39688.8|39648.8|39683.8|39643.8|0
1621827600000|2021-05-24 03:40:00|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|39683.8|39643.8|0
1621827730000|2021-05-24 03:42:10|39681.1|39641.1|39683.8|39643.8|39683.8|39643.8|39678.8|39638.8|3
1621827750000|2021-05-24 03:42:30|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621827790000|2021-05-24 03:43:10|39683.8|39643.8|39683.8|39643.8|39683.8|39643.8|39683.8|39643.8|4
1621827900000|2021-05-24 03:45:00|39684.9|39644.9|39683.8|39643.8|39684.9|39644.9|39683.8|39643.8|0
1621827950000|2021-05-24 03:45:50|39672.3|39632.3|39668.8|39628.8|39672.3|39632.3|39668.8|39628.8|70
1621827960000|2021-05-24 03:46:00|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|6
1621827970000|2021-05-24 03:46:10|39679.9|39639.9|39674.9|39634.9|39679.9|39639.9|39674.9|39634.9|3
1621827980000|2021-05-24 03:46:20|39669.9|39629.9|39674.9|39634.9|39674.9|39634.9|39669.9|39629.9|0
1621828120000|2021-05-24 03:48:40|||||||||2
1621828190000|2021-05-24 03:49:50|||||||||1
1621828260000|2021-05-24 03:51:00|39671.1|39631.1|39669.9|39629.9|39671.1|39631.1|39669.9|39629.9|4
1621828280000|2021-05-24 03:51:20|39674.9|39634.9|39669.9|39629.9|39674.9|39634.9|39669.9|39629.9|0
1621828290000|2021-05-24 03:51:30|39671.1|39631.1|39674.9|39634.9|39674.9|39634.9|39669.9|39629.9|0
1621828300000|2021-05-24 03:51:40|39671.1|39631.1|39671.1|39631.1|39671.1|39631.1|39671.1|39631.1|0
1621828310000|2021-05-24 03:51:50|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621828380000|2021-05-24 03:53:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|1
1621828390000|2021-05-24 03:53:10|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621828480000|2021-05-24 03:54:40|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621828510000|2021-05-24 03:55:10|39674.9|39634.9|39679.9|39639.9|39679.9|39639.9|39674.9|39634.9|2
1621828800000|2021-05-24 04:00:00|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621828820000|2021-05-24 04:00:20|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|4
1621828830000|2021-05-24 04:00:30|||||||||1
1621828860000|2021-05-24 04:01:00|39669.9|39629.9|39674.9|39634.9|39674.9|39634.9|39669.9|39629.9|1
1621828870000|2021-05-24 04:01:10|39671.1|39631.1|39673.8|39633.8|39673.8|39633.8|39671.1|39631.1|0
1621828890000|2021-05-24 04:01:30|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621828920000|2021-05-24 04:02:00|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621828930000|2021-05-24 04:02:10|39674.9|39634.9|39669.9|39629.9|39674.9|39634.9|39668.8|39628.8|1
1621828950000|2021-05-24 04:02:30|39673.8|39633.8|39674.9|39634.9|39674.9|39634.9|39673.8|39633.8|0
1621828960000|2021-05-24 04:02:40|39671.1|39631.1|39673.8|39633.8|39674.9|39634.9|39669.9|39629.9|0
1621828990000|2021-05-24 04:03:10|39669.9|39629.9|39673.8|39633.8|39673.8|39633.8|39669.9|39629.9|0
1621829000000|2021-05-24 04:03:20|39669.9|39629.9|39673.8|39633.8|39673.8|39633.8|39668.8|39628.8|0
1621829040000|2021-05-24 04:04:00|39668.8|39628.8|39673.8|39633.8|39673.8|39633.8|39668.8|39628.8|0
1621829120000|2021-05-24 04:05:20|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39674.9|39634.9|0
1621829140000|2021-05-24 04:05:40|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|2
1621829230000|2021-05-24 04:07:10|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|23
1621829260000|2021-05-24 04:07:40|39658.8|39618.8|39663.8|39623.8|39663.8|39623.8|39658.8|39618.8|3
1621829270000|2021-05-24 04:07:50|39667.6|39627.6|39668.8|39628.8|39668.8|39628.8|39667.6|39627.6|0
1621829410000|2021-05-24 04:10:10|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621829460000|2021-05-24 04:11:00|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621829520000|2021-05-24 04:12:00|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621829530000|2021-05-24 04:12:10|||||||||1
1621829570000|2021-05-24 04:12:50|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621829580000|2021-05-24 04:13:00|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621829630000|2021-05-24 04:13:50|39668.7|39628.7|39668.7|39628.7|39668.7|39628.7|39668.7|39628.7|1
1621829650000|2021-05-24 04:14:10|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1621829740000|2021-05-24 04:15:40|39668.7|39628.7|39668.7|39628.7|39668.7|39628.7|39668.7|39628.7|0
1621829810000|2021-05-24 04:16:50|||||||||1
1621829820000|2021-05-24 04:17:00|||||||||3
1621829890000|2021-05-24 04:18:10|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|1
1621829900000|2021-05-24 04:18:20|39661.1|39621.1|39664.9|39624.9|39664.9|39624.9|39661.1|39621.1|1
1621830070000|2021-05-24 04:21:10|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|0
1621830080000|2021-05-24 04:21:20|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|1
1621830120000|2021-05-24 04:22:00|39661.1|39621.1|39659.9|39619.9|39661.1|39621.1|39659.9|39619.9|1
1621830220000|2021-05-24 04:23:40|39661.1|39621.1|39668.7|39628.7|39668.7|39628.7|39661.1|39621.1|1
1621830240000|2021-05-24 04:24:00|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|8
1621830250000|2021-05-24 04:24:10|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|8
1621830330000|2021-05-24 04:25:30|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|0
1621830340000|2021-05-24 04:25:40|||||||||22
1621830400000|2021-05-24 04:26:40|39689.9|39649.9|39688.7|39648.7|39689.9|39649.9|39688.7|39648.7|2
1621830420000|2021-05-24 04:27:00|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|3
1621830460000|2021-05-24 04:27:40|39681.1|39641.1|39683.7|39643.7|39683.7|39643.7|39678.7|39638.7|3
1621830520000|2021-05-24 04:28:40|39687.6|39647.6|39683.7|39643.7|39687.6|39647.6|39683.7|39643.7|2
1621830540000|2021-05-24 04:29:00|39678.7|39638.7|39683.7|39643.7|39683.7|39643.7|39678.7|39638.7|0
1621830600000|2021-05-24 04:30:00|39679.9|39639.9|39682.6|39642.6|39682.6|39642.6|39678.7|39638.7|1
1621830640000|2021-05-24 04:30:40|39686.4|39646.4|39687.6|39647.6|39687.6|39647.6|39683.7|39643.7|0
1621830650000|2021-05-24 04:30:50|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|1
1621830660000|2021-05-24 04:31:00|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1621830670000|2021-05-24 04:31:10|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|0
1621830690000|2021-05-24 04:31:30|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|0
1621830760000|2021-05-24 04:32:40|39679.9|39639.9|39678.7|39638.7|39679.9|39639.9|39678.7|39638.7|5
1621830820000|2021-05-24 04:33:40|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|0
1621830850000|2021-05-24 04:34:10|39678.7|39638.7|39683.7|39643.7|39683.7|39643.7|39678.7|39638.7|0
1621830900000|2021-05-24 04:35:00|39679.9|39639.9|39678.7|39638.7|39679.9|39639.9|39678.7|39638.7|0
1621831010000|2021-05-24 04:36:50|||||||||2
1621831020000|2021-05-24 04:37:00|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|1
1621831100000|2021-05-24 04:38:20|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|0
1621831130000|2021-05-24 04:38:50|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|2
1621831140000|2021-05-24 04:39:00|||||||||1
1621831230000|2021-05-24 04:40:30|39669.9|39629.9|39674.9|39634.9|39674.9|39634.9|39669.9|39629.9|1
1621831240000|2021-05-24 04:40:40|39671|39631|39678.7|39638.7|39678.7|39638.7|39671|39631|1
1621831640000|2021-05-24 04:47:20|39682.5|39642.5|39683.7|39643.7|39683.7|39643.7|39682.5|39642.5|0
1621831700000|2021-05-24 04:48:20|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|1
1621831790000|2021-05-24 04:49:50|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|2
1621831800000|2021-05-24 04:50:00|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621831830000|2021-05-24 04:50:30|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|0
1621831960000|2021-05-24 04:52:40|39674.9|39634.9|39678.7|39638.7|39678.7|39638.7|39674.9|39634.9|0
1621831970000|2021-05-24 04:52:50|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|0
1621831980000|2021-05-24 04:53:00|39678.7|39638.7|39683.7|39643.7|39683.7|39643.7|39678.7|39638.7|0
1621832010000|2021-05-24 04:53:30|39679.9|39639.9|39678.7|39638.7|39679.9|39639.9|39678.7|39638.7|0
1621832040000|2021-05-24 04:54:00|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|1
1621832050000|2021-05-24 04:54:10|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621832100000|2021-05-24 04:55:00|39673.7|39633.7|39674.9|39634.9|39674.9|39634.9|39673.7|39633.7|0
1621832110000|2021-05-24 04:55:10|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|39673.7|39633.7|0
1621832140000|2021-05-24 04:55:40|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1621832150000|2021-05-24 04:55:50|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|0
1621832250000|2021-05-24 04:57:30|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39673.7|39633.7|1
1621832300000|2021-05-24 04:58:20|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|0
1621832340000|2021-05-24 04:59:00|||||||||2
1621832620000|2021-05-24 05:03:40|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|1
1621832630000|2021-05-24 05:03:50|||||||||10
1621832640000|2021-05-24 05:04:00|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|1
1621832650000|2021-05-24 05:04:10|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|0
1621832690000|2021-05-24 05:04:50|39698.7|39658.7|39699.9|39659.9|39699.9|39659.9|39698.7|39658.7|3
1621832700000|2021-05-24 05:05:00|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|5
1621832730000|2021-05-24 05:05:30|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621832750000|2021-05-24 05:05:50|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|39699.9|39659.9|2
1621832760000|2021-05-24 05:06:00|39698.7|39658.7|39693.7|39653.7|39698.7|39658.7|39689.9|39649.9|1
1621832770000|2021-05-24 05:06:10|39689.9|39649.9|39693.7|39653.7|39693.7|39653.7|39689.9|39649.9|0
1621832780000|2021-05-24 05:06:20|||||||||1
1621832810000|2021-05-24 05:06:50|39689.9|39649.9|39693.7|39653.7|39693.7|39653.7|39689.9|39649.9|0
1621832820000|2021-05-24 05:07:00|39689.9|39649.9|39684.9|39644.9|39689.9|39649.9|39682.2|39642.2|3
1621832840000|2021-05-24 05:07:20|39686|39646|39686|39646|39686|39646|39686|39646|1
1621832860000|2021-05-24 05:07:40|39689.9|39649.9|39684.9|39644.9|39689.9|39649.9|39684.9|39644.9|1
1621832880000|2021-05-24 05:08:00|39679.9|39639.9|39683.7|39643.7|39683.7|39643.7|39679.9|39639.9|1
1621832890000|2021-05-24 05:08:10|39686|39646|39689.9|39649.9|39689.9|39649.9|39686|39646|0
1621832940000|2021-05-24 05:09:00|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621832970000|2021-05-24 05:09:30|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|39689.9|39649.9|0
1621832980000|2021-05-24 05:09:40|||||||||2
1621833080000|2021-05-24 05:11:20|39699.9|39659.9|39698.7|39658.7|39699.9|39659.9|39698.7|39658.7|2
1621833100000|2021-05-24 05:11:40|39701|39661|39709.9|39669.9|39709.9|39669.9|39701|39661|17
1621833110000|2021-05-24 05:11:50|||||||||5
1621833130000|2021-05-24 05:12:10|||||||||1
1621833140000|2021-05-24 05:12:20|||||||||2
1621833160000|2021-05-24 05:12:40|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|0
1621833190000|2021-05-24 05:13:10|39713.7|39673.7|39713.7|39673.7|39713.7|39673.7|39713.7|39673.7|1
1621833220000|2021-05-24 05:13:40|39709.8|39669.8|39708.7|39668.7|39709.8|39669.8|39708.7|39668.7|1
1621833250000|2021-05-24 05:14:10|||||||||3
1621833260000|2021-05-24 05:14:20|||||||||1
1621833300000|2021-05-24 05:15:00|||||||||2
1621833400000|2021-05-24 05:16:40|39698.7|39658.7|39703.7|39663.7|39707.5|39667.5|39698.7|39658.7|8
1621833410000|2021-05-24 05:16:50|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833450000|2021-05-24 05:17:30|39698.7|39658.7|39698.7|39658.7|39699.8|39659.8|39698.7|39658.7|0
1621833460000|2021-05-24 05:17:40|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833470000|2021-05-24 05:17:50|39703.7|39663.7|39703.7|39663.7|39703.7|39663.7|39703.7|39663.7|1
1621833480000|2021-05-24 05:18:00|39708.7|39668.7|39708.7|39668.7|39708.7|39668.7|39708.7|39668.7|0
1621833490000|2021-05-24 05:18:10|39707.5|39667.5|39704.8|39664.8|39707.5|39667.5|39701|39661|0
1621833510000|2021-05-24 05:18:30|39708.7|39668.7|39704.8|39664.8|39708.7|39668.7|39704.8|39664.8|0
1621833520000|2021-05-24 05:18:40|39706|39666|39709.8|39669.8|39709.8|39669.8|39706|39666|0
1621833530000|2021-05-24 05:18:50|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|0
1621833550000|2021-05-24 05:19:10|39699.8|39659.8|39704.8|39664.8|39704.8|39664.8|39699.8|39659.8|1
1621833590000|2021-05-24 05:19:50|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833630000|2021-05-24 05:20:30|39703.7|39663.7|39703.7|39663.7|39703.7|39663.7|39703.7|39663.7|1
1621833640000|2021-05-24 05:20:40|39709.8|39669.8|39704.8|39664.8|39709.8|39669.8|39704.8|39664.8|0
1621833720000|2021-05-24 05:22:00|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833730000|2021-05-24 05:22:10|39713.7|39673.7|39713.7|39673.7|39713.7|39673.7|39713.7|39673.7|15
1621833740000|2021-05-24 05:22:20|39709.8|39669.8|39708.7|39668.7|39709.8|39669.8|39708.7|39668.7|0
1621833760000|2021-05-24 05:22:40|39704.8|39664.8|39699.8|39659.8|39704.8|39664.8|39699.8|39659.8|4
1621833770000|2021-05-24 05:22:50|39704.8|39664.8|39704.8|39664.8|39708.7|39668.7|39704.8|39664.8|1
1621833780000|2021-05-24 05:23:00|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833890000|2021-05-24 05:24:50|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|0
1621833900000|2021-05-24 05:25:00|39693.7|39653.7|39693.7|39653.7|39698.7|39658.7|39689.8|39649.8|2
1621833920000|2021-05-24 05:25:20|39698.7|39658.7|39699.8|39659.8|39699.8|39659.8|39698.7|39658.7|0
1621833930000|2021-05-24 05:25:30|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621833940000|2021-05-24 05:25:40|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621833980000|2021-05-24 05:26:20|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621834040000|2021-05-24 05:27:20|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621834070000|2021-05-24 05:27:50|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|1
1621834080000|2021-05-24 05:28:00|39694.8|39654.8|39698.7|39658.7|39698.7|39658.7|39694.8|39654.8|0
1621834090000|2021-05-24 05:28:10|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621834130000|2021-05-24 05:28:50|||||||||1
1621834150000|2021-05-24 05:29:10|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|0
1621834160000|2021-05-24 05:29:20|39697.5|39657.5|39693.7|39653.7|39697.5|39657.5|39693.7|39653.7|2
1621834180000|2021-05-24 05:29:40|39689.8|39649.8|39693.7|39653.7|39693.7|39653.7|39689.8|39649.8|0
1621834190000|2021-05-24 05:29:50|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621834200000|2021-05-24 05:30:00|39698.7|39658.7|39703.7|39663.7|39709.8|39669.8|39698.7|39658.7|7
1621834210000|2021-05-24 05:30:10|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|0
1621834220000|2021-05-24 05:30:20|39703.7|39663.7|39704.8|39664.8|39704.8|39664.8|39703.7|39663.7|0
1621834230000|2021-05-24 05:30:30|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621834240000|2021-05-24 05:30:40|39704.8|39664.8|39699.8|39659.8|39704.8|39664.8|39699.8|39659.8|0
1621834260000|2021-05-24 05:31:00|39704.8|39664.8|39704.8|39664.8|39709.8|39669.8|39704.8|39664.8|1
1621834270000|2021-05-24 05:31:10|39703.7|39663.7|39709.8|39669.8|39709.8|39669.8|39703.7|39663.7|0
1621834280000|2021-05-24 05:31:20|39706|39666|39703.7|39663.7|39706|39666|39703.7|39663.7|0
1621834290000|2021-05-24 05:31:30|39699.8|39659.8|39699.8|39659.8|39704.8|39664.8|39699.8|39659.8|0
1621834330000|2021-05-24 05:32:10|39698.7|39658.7|39703.7|39663.7|39703.7|39663.7|39698.7|39658.7|2
1621834340000|2021-05-24 05:32:20|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621834350000|2021-05-24 05:32:30|39698.7|39658.7|39699.8|39659.8|39699.8|39659.8|39689.8|39649.8|1
1621834360000|2021-05-24 05:32:40|39703.7|39663.7|39703.7|39663.7|39706|39666|39703.7|39663.7|0
1621834370000|2021-05-24 05:32:50|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621834380000|2021-05-24 05:33:00|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|0
1621834390000|2021-05-24 05:33:10|39697.5|39657.5|39693.7|39653.7|39697.5|39657.5|39693.7|39653.7|1
1621834420000|2021-05-24 05:33:40|39689.8|39649.8|39693.7|39653.7|39693.7|39653.7|39689.8|39649.8|0
1621834450000|2021-05-24 05:34:10|39689.8|39649.8|39693.7|39653.7|39693.7|39653.7|39689.8|39649.8|0
1621834460000|2021-05-24 05:34:20|39689.8|39649.8|39689.8|39649.8|39693.7|39653.7|39689.8|39649.8|0
1621834490000|2021-05-24 05:34:50|39684.8|39644.8|39683.7|39643.7|39684.8|39644.8|39679.8|39639.8|1
1621834500000|2021-05-24 05:35:00|39691.3|39651.3|39698.7|39658.7|39698.7|39658.7|39691.3|39651.3|0
1621834510000|2021-05-24 05:35:10|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621834530000|2021-05-24 05:35:30|39698.7|39658.7|39699.8|39659.8|39699.8|39659.8|39698.7|39658.7|0
1621834560000|2021-05-24 05:36:00|39693.7|39653.7|39694.8|39654.8|39694.8|39654.8|39693.7|39653.7|0
1621834570000|2021-05-24 05:36:10|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621834580000|2021-05-24 05:36:20|39689.8|39649.8|39693.7|39653.7|39693.7|39653.7|39689.8|39649.8|1
1621834600000|2021-05-24 05:36:40|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621834610000|2021-05-24 05:36:50|39699.8|39659.8|39703.7|39663.7|39703.7|39663.7|39699.8|39659.8|5
1621834620000|2021-05-24 05:37:00|39699.8|39659.8|39699.8|39659.8|39704.8|39664.8|39699.8|39659.8|5
1621834640000|2021-05-24 05:37:20|||||||||2
1621834660000|2021-05-24 05:37:40|39701|39661|39709.8|39669.8|39709.8|39669.8|39701|39661|11
1621834670000|2021-05-24 05:37:50|39704.8|39664.8|39704.8|39664.8|39709.8|39669.8|39704.8|39664.8|1
1621834680000|2021-05-24 05:38:00|39709.8|39669.8|39713.7|39673.7|39713.7|39673.7|39709.8|39669.8|1
1621834690000|2021-05-24 05:38:10|39709.8|39669.8|39706|39666|39709.8|39669.8|39706|39666|1
1621834780000|2021-05-24 05:39:40|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|0
1621834790000|2021-05-24 05:39:50|39706|39666|39706|39666|39706|39666|39706|39666|0
1621834800000|2021-05-24 05:40:00|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|0
1621834820000|2021-05-24 05:40:20|39701|39661|39704.8|39664.8|39704.8|39664.8|39699.8|39659.8|1
1621834860000|2021-05-24 05:41:00|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|0
1621834870000|2021-05-24 05:41:10|39713.7|39673.7|39709.8|39669.8|39713.7|39673.7|39704.8|39664.8|0
1621834880000|2021-05-24 05:41:20|39704.8|39664.8|39709.8|39669.8|39709.8|39669.8|39704.8|39664.8|0
1621834920000|2021-05-24 05:42:00|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|2
1621834930000|2021-05-24 05:42:10|39699.8|39659.8|39704.8|39664.8|39704.8|39664.8|39699.8|39659.8|0
1621834940000|2021-05-24 05:42:20|39701|39661|39699.8|39659.8|39701|39661|39699.8|39659.8|0
1621834960000|2021-05-24 05:42:40|39689.8|39649.8|39689.8|39649.8|39693.7|39653.7|39689.8|39649.8|0
1621834980000|2021-05-24 05:43:00|39696|39656|39696|39656|39696|39656|39694.8|39654.8|1
1621834990000|2021-05-24 05:43:10|39693.7|39653.7|39689.8|39649.8|39693.7|39653.7|39689.8|39649.8|0
1621835010000|2021-05-24 05:43:30|39704.8|39664.8|39706|39666|39709.8|39669.8|39704.8|39664.8|1
1621835020000|2021-05-24 05:43:40|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|0
1621835050000|2021-05-24 05:44:10|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|0
1621835070000|2021-05-24 05:44:30|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|39704.8|39664.8|3
1621835080000|2021-05-24 05:44:40|39706|39666|39714.8|39674.8|39714.8|39674.8|39706|39666|0
1621835110000|2021-05-24 05:45:10|39718.6|39678.6|39724.8|39684.8|39724.8|39684.8|39718.6|39678.6|6
1621835120000|2021-05-24 05:45:20|39728.6|39688.6|39724.8|39684.8|39729.8|39689.8|39724.8|39684.8|3
1621835140000|2021-05-24 05:45:40|39719.8|39679.8|39714.8|39674.8|39724.8|39684.8|39714.8|39674.8|1
1621835150000|2021-05-24 05:45:50|39713.6|39673.6|39713.6|39673.6|39713.6|39673.6|39713.6|39673.6|0
1621835160000|2021-05-24 05:46:00|39709.8|39669.8|39713.6|39673.6|39713.6|39673.6|39709.8|39669.8|0
1621835170000|2021-05-24 05:46:10|39714.8|39674.8|39714.8|39674.8|39714.8|39674.8|39714.8|39674.8|0
1621835190000|2021-05-24 05:46:30|39713.6|39673.6|39713.6|39673.6|39713.6|39673.6|39713.6|39673.6|1
1621835200000|2021-05-24 05:46:40|39709.8|39669.8|39713.6|39673.6|39713.6|39673.6|39709.8|39669.8|1
1621835210000|2021-05-24 05:46:50|39714.8|39674.8|39713.6|39673.6|39714.8|39674.8|39713.6|39673.6|2
1621835230000|2021-05-24 05:47:10|39709.8|39669.8|39713.6|39673.6|39713.6|39673.6|39709.8|39669.8|1
1621835240000|2021-05-24 05:47:20|39709.8|39669.8|39699.8|39659.8|39713.6|39673.6|39699.8|39659.8|4
1621835250000|2021-05-24 05:47:30|39703.6|39663.6|39703.6|39663.6|39703.6|39663.6|39703.6|39663.6|0
1621835260000|2021-05-24 05:47:40|39699.8|39659.8|39704.8|39664.8|39704.8|39664.8|39699.8|39659.8|1
1621835300000|2021-05-24 05:48:20|39708.6|39668.6|39704.8|39664.8|39709.8|39669.8|39704.8|39664.8|1
1621835360000|2021-05-24 05:49:20|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39704.8|39664.8|1
1621835370000|2021-05-24 05:49:30|39713.6|39673.6|39713.6|39673.6|39713.6|39673.6|39709.8|39669.8|4
1621835380000|2021-05-24 05:49:40|39708.6|39668.6|39708.6|39668.6|39708.6|39668.6|39708.6|39668.6|0
1621835390000|2021-05-24 05:49:50|39703.6|39663.6|39699.8|39659.8|39708.6|39668.6|39699.8|39659.8|2
1621835400000|2021-05-24 05:50:00|39703.6|39663.6|39703.6|39663.6|39703.6|39663.6|39703.6|39663.6|1
1621835410000|2021-05-24 05:50:10|39708.6|39668.6|39708.6|39668.6|39708.6|39668.6|39708.6|39668.6|1
1621835420000|2021-05-24 05:50:20|39713.6|39673.6|39714.8|39674.8|39714.8|39674.8|39713.6|39673.6|1
1621835440000|2021-05-24 05:50:40|||||||||1
1621835460000|2021-05-24 05:51:00|39709.8|39669.8|39714.8|39674.8|39714.8|39674.8|39709.8|39669.8|2
1621835520000|2021-05-24 05:52:00|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|1
1621835530000|2021-05-24 05:52:10|39708.6|39668.6|39704.8|39664.8|39708.6|39668.6|39703.6|39663.6|1
1621835540000|2021-05-24 05:52:20|39701|39661|39699.8|39659.8|39701|39661|39699.8|39659.8|0
1621835600000|2021-05-24 05:53:20|39709.8|39669.8|39709.8|39669.8|39709.8|39669.8|39708.6|39668.6|1
1621835610000|2021-05-24 05:53:30|39706|39666|39703.6|39663.6|39706|39666|39703.6|39663.6|0
1621835630000|2021-05-24 05:53:50|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621835660000|2021-05-24 05:54:20|39696|39656|39699.8|39659.8|39699.8|39659.8|39696|39656|0
1621835690000|2021-05-24 05:54:50|39694.8|39654.8|39689.8|39649.8|39694.8|39654.8|39689.8|39649.8|2
1621835710000|2021-05-24 05:55:10|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|1
1621835760000|2021-05-24 05:56:00|39679.8|39639.8|39678.6|39638.6|39679.8|39639.8|39678.6|39638.6|0
1621835770000|2021-05-24 05:56:10|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39678.6|39638.6|0
1621835780000|2021-05-24 05:56:20|39673.6|39633.6|39674.8|39634.8|39674.8|39634.8|39673.6|39633.6|1
1621835820000|2021-05-24 05:57:00|39678.6|39638.6|39684.8|39644.8|39684.8|39644.8|39678.6|39638.6|1
1621835840000|2021-05-24 05:57:20|39693.6|39653.6|39693.6|39653.6|39694.8|39654.8|39693.6|39653.6|1
1621835850000|2021-05-24 05:57:30|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621835870000|2021-05-24 05:57:50|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|1
1621835980000|2021-05-24 05:59:40|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|1
1621836000000|2021-05-24 06:00:00|39693.6|39653.6|39689.8|39649.8|39693.6|39653.6|39689.8|39649.8|0
1621836010000|2021-05-24 06:00:10|39683.6|39643.6|39679.8|39639.8|39684.8|39644.8|39674.8|39634.8|4
1621836020000|2021-05-24 06:00:20|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1621836040000|2021-05-24 06:00:40|39679.8|39639.8|39674.8|39634.8|39679.8|39639.8|39674.8|39634.8|1
1621836070000|2021-05-24 06:01:10|39683.6|39643.6|39683.6|39643.6|39683.6|39643.6|39683.6|39643.6|1
1621836080000|2021-05-24 06:01:20|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1621836110000|2021-05-24 06:01:50|||||||||2
1621836120000|2021-05-24 06:02:00|||||||||2
1621836130000|2021-05-24 06:02:10|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621836140000|2021-05-24 06:02:20|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|1
1621836150000|2021-05-24 06:02:30|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|0
1621836180000|2021-05-24 06:03:00|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621836240000|2021-05-24 06:04:00|39686|39646|39684.8|39644.8|39689.8|39649.8|39684.8|39644.8|2
1621836290000|2021-05-24 06:04:50|39679.8|39639.8|39681|39641|39684.8|39644.8|39679.8|39639.8|0
1621836300000|2021-05-24 06:05:00|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1621836340000|2021-05-24 06:05:40|39678.6|39638.6|39679.8|39639.8|39679.8|39639.8|39678.6|39638.6|9
1621836350000|2021-05-24 06:05:50|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39674.8|39634.8|1
1621836390000|2021-05-24 06:06:30|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|1
1621836400000|2021-05-24 06:06:40|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1621836420000|2021-05-24 06:07:00|39676|39636|39676|39636|39676|39636|39676|39636|1
1621836430000|2021-05-24 06:07:10|39678.6|39638.6|39679.8|39639.8|39679.8|39639.8|39678.6|39638.6|0
1621836530000|2021-05-24 06:08:50|39686|39646|39684.8|39644.8|39686|39646|39684.8|39644.8|0
1621836540000|2021-05-24 06:09:00|39683.6|39643.6|39674.8|39634.8|39683.6|39643.6|39674.8|39634.8|7
1621836560000|2021-05-24 06:09:20|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1621836580000|2021-05-24 06:09:40|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1621836610000|2021-05-24 06:10:10|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1621836640000|2021-05-24 06:10:40|39679.8|39639.8|39674.8|39634.8|39679.8|39639.8|39674.8|39634.8|0
1621836690000|2021-05-24 06:11:30|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621836700000|2021-05-24 06:11:40|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1621836720000|2021-05-24 06:12:00|39673.6|39633.6|39674.8|39634.8|39674.8|39634.8|39673.6|39633.6|0
1621836730000|2021-05-24 06:12:10|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1621836740000|2021-05-24 06:12:20|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39673.6|39633.6|6
1621836750000|2021-05-24 06:12:30|39676|39636|39684.8|39644.8|39684.8|39644.8|39676|39636|0
1621836770000|2021-05-24 06:12:50|39688.6|39648.6|39684.8|39644.8|39688.6|39648.6|39684.8|39644.8|0
1621836820000|2021-05-24 06:13:40|39681|39641|39683.6|39643.6|39683.6|39643.6|39674.8|39634.8|9
1621836830000|2021-05-24 06:13:50|39679.8|39639.8|39683.6|39643.6|39683.6|39643.6|39674.8|39634.8|0
1621836840000|2021-05-24 06:14:00|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1621836860000|2021-05-24 06:14:20|39689.8|39649.8|39684.8|39644.8|39689.8|39649.8|39684.8|39644.8|0
1621836900000|2021-05-24 06:15:00|39689.8|39649.8|39684.8|39644.8|39689.8|39649.8|39684.8|39644.8|2
1621836930000|2021-05-24 06:15:30|||||||||2
1621836950000|2021-05-24 06:15:50|39681|39641|39679.8|39639.8|39681|39641|39679.8|39639.8|0
1621837020000|2021-05-24 06:17:00|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|1
1621837070000|2021-05-24 06:17:50|39664.8|39624.8|39659.8|39619.8|39664.8|39624.8|39659.8|39619.8|1
1621837110000|2021-05-24 06:18:30|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|5
1621837120000|2021-05-24 06:18:40|39656|39616|39654.8|39614.8|39656|39616|39654.8|39614.8|0
1621837170000|2021-05-24 06:19:30|||||||||1
1621837230000|2021-05-24 06:20:30|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1621837260000|2021-05-24 06:21:00|39669.8|39629.8|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|2
1621837270000|2021-05-24 06:21:10|39663.6|39623.6|39659.8|39619.8|39663.6|39623.6|39659.8|39619.8|0
1621837290000|2021-05-24 06:21:30|||||||||1
1621837300000|2021-05-24 06:21:40|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|1
1621837310000|2021-05-24 06:21:50|39666|39626|39664.8|39624.8|39666|39626|39664.8|39624.8|0
1621837320000|2021-05-24 06:22:00|39661|39621|39665.9|39625.9|39669.8|39629.8|39659.8|39619.8|1
1621837330000|2021-05-24 06:22:10|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39665.9|39625.9|0
1621837420000|2021-05-24 06:23:40|39675.9|39635.9|39674.8|39634.8|39675.9|39635.9|39674.8|39634.8|1
1621837430000|2021-05-24 06:23:50|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621837440000|2021-05-24 06:24:00|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1621837460000|2021-05-24 06:24:20|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1621837490000|2021-05-24 06:24:50|||||||||1
1621837530000|2021-05-24 06:25:30|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|3
1621837590000|2021-05-24 06:26:30|39660.9|39620.9|39669.8|39629.8|39669.8|39629.8|39660.9|39620.9|1
1621837610000|2021-05-24 06:26:50|39665.9|39625.9|39664.8|39624.8|39665.9|39625.9|39664.8|39624.8|1
1621837620000|2021-05-24 06:27:00|39668.6|39628.6|39674.8|39634.8|39674.8|39634.8|39668.6|39628.6|1
1621837690000|2021-05-24 06:28:10|39670.9|39630.9|39674.8|39634.8|39674.8|39634.8|39670.9|39630.9|0
1621837730000|2021-05-24 06:28:50|39669.8|39629.8|39674.8|39634.8|39674.8|39634.8|39669.8|39629.8|0
1621837810000|2021-05-24 06:30:10|39669.8|39629.8|39669.8|39629.8|39674.8|39634.8|39669.8|39629.8|0
1621837860000|2021-05-24 06:31:00|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39674.8|39634.8|0
1621837890000|2021-05-24 06:31:30|39678.6|39638.6|39679.8|39639.8|39679.8|39639.8|39678.6|39638.6|0
1621837960000|2021-05-24 06:32:40|||||||||1
1621837980000|2021-05-24 06:33:00|39683.6|39643.6|39683.6|39643.6|39683.6|39643.6|39683.6|39643.6|2
1621837990000|2021-05-24 06:33:10|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1621838000000|2021-05-24 06:33:20|39689.8|39649.8|39693.6|39653.6|39693.6|39653.6|39689.8|39649.8|3
1621838010000|2021-05-24 06:33:30|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621838050000|2021-05-24 06:34:10|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|0
1621838060000|2021-05-24 06:34:20|39697.4|39657.4|39693.6|39653.6|39698.6|39658.6|39693.6|39653.6|1
1621838120000|2021-05-24 06:35:20|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621838130000|2021-05-24 06:35:30|||||||||1
1621838180000|2021-05-24 06:36:20|39703.6|39663.6|39709.8|39669.8|39709.8|39669.8|39703.6|39663.6|14
1621838190000|2021-05-24 06:36:30|39713.6|39673.6|39705.9|39665.9|39713.6|39673.6|39705.9|39665.9|4
1621838200000|2021-05-24 06:36:40|39704.8|39664.8|39694.8|39654.8|39704.8|39664.8|39694.8|39654.8|1
1621838210000|2021-05-24 06:36:50|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|39699.8|39659.8|0
1621838230000|2021-05-24 06:37:10|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|3
1621838250000|2021-05-24 06:37:30|39682.1|39642.1|39684.8|39644.8|39684.8|39644.8|39680.9|39640.9|6
1621838260000|2021-05-24 06:37:40|39685.9|39645.9|39684.8|39644.8|39685.9|39645.9|39684.8|39644.8|0
1621838270000|2021-05-24 06:37:50|39685.9|39645.9|39684.8|39644.8|39685.9|39645.9|39684.8|39644.8|0
1621838280000|2021-05-24 06:38:00|39685.9|39645.9|39689.8|39649.8|39689.8|39649.8|39685.9|39645.9|0
1621838330000|2021-05-24 06:38:50|39693.6|39653.6|39693.6|39653.6|39694.8|39654.8|39693.6|39653.6|0
1621838340000|2021-05-24 06:39:00|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|39694.8|39654.8|0
1621838350000|2021-05-24 06:39:10|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|39693.6|39653.6|0
1621838360000|2021-05-24 06:39:20|39689.8|39649.8|39693.6|39653.6|39693.6|39653.6|39689.8|39649.8|0
1621838370000|2021-05-24 06:39:30|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621838380000|2021-05-24 06:39:40|39684.8|39644.8|39685.9|39645.9|39685.9|39645.9|39684.8|39644.8|2
1621838390000|2021-05-24 06:39:50|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621838420000|2021-05-24 06:40:20|39693.6|39653.6|39689.8|39649.8|39693.6|39653.6|39689.8|39649.8|0
1621838440000|2021-05-24 06:40:40|39688.6|39648.6|39685.9|39645.9|39688.6|39648.6|39685.9|39645.9|2
1621838450000|2021-05-24 06:40:50|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1621838460000|2021-05-24 06:41:00|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1621838510000|2021-05-24 06:41:50|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|2
1621838540000|2021-05-24 06:42:20|39680.9|39640.9|39679.8|39639.8|39680.9|39640.9|39679.8|39639.8|1
1621838600000|2021-05-24 06:43:20|39678.6|39638.6|39673.6|39633.6|39679.8|39639.8|39673.6|39633.6|3
1621838610000|2021-05-24 06:43:30|39669.8|39629.8|39673.6|39633.6|39674.8|39634.8|39669.8|39629.8|1
1621838620000|2021-05-24 06:43:40|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621838640000|2021-05-24 06:44:00|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621838650000|2021-05-24 06:44:10|39674.8|39634.8|39684.8|39644.8|39684.8|39644.8|39673.6|39633.6|10
1621838680000|2021-05-24 06:44:40|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39673.6|39633.6|0
1621838690000|2021-05-24 06:44:50|39673.6|39633.6|39674.8|39634.8|39674.8|39634.8|39673.6|39633.6|0
1621838700000|2021-05-24 06:45:00|39673.6|39633.6|39673.6|39633.6|39674.8|39634.8|39673.6|39633.6|2
1621838710000|2021-05-24 06:45:10|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1621838760000|2021-05-24 06:46:00|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39665.9|39625.9|1
1621838790000|2021-05-24 06:46:30|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621838800000|2021-05-24 06:46:40|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621838840000|2021-05-24 06:47:20|39674.8|39634.8|39674.8|39634.8|39679.8|39639.8|39674.8|39634.8|1
1621838850000|2021-05-24 06:47:30|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621838860000|2021-05-24 06:47:40|39669.8|39629.8|39673.6|39633.6|39673.6|39633.6|39669.8|39629.8|0
1621838870000|2021-05-24 06:47:50|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1621838890000|2021-05-24 06:48:10|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39659.8|39619.8|3
1621838910000|2021-05-24 06:48:30|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1621838920000|2021-05-24 06:48:40|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1621838940000|2021-05-24 06:49:00|39665.9|39625.9|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1621838950000|2021-05-24 06:49:10|39668.6|39628.6|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1621838960000|2021-05-24 06:49:20|39669.8|39629.8|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1621838980000|2021-05-24 06:49:40|39669.8|39629.8|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1621838990000|2021-05-24 06:49:50|39668.6|39628.6|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1621839000000|2021-05-24 06:50:00|39669.8|39629.8|39669.7|39629.7|39669.8|39629.8|39669.7|39629.7|0
1621839010000|2021-05-24 06:50:10|39673.6|39633.6|39669.7|39629.7|39673.6|39633.6|39669.7|39629.7|3
1621839020000|2021-05-24 06:50:20|39673.6|39633.6|39669.7|39629.7|39673.6|39633.6|39669.7|39629.7|0
1621839030000|2021-05-24 06:50:30|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621839040000|2021-05-24 06:50:40|39669.7|39629.7|39669.7|39629.7|39673.6|39633.6|39669.7|39629.7|0
1621839100000|2021-05-24 06:51:40|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621839110000|2021-05-24 06:51:50|39674.7|39634.7|39664.7|39624.7|39674.7|39634.7|39664.7|39624.7|1
1621839140000|2021-05-24 06:52:20|39668.6|39628.6|39665.9|39625.9|39668.6|39628.6|39665.9|39625.9|0
1621839150000|2021-05-24 06:52:30|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|0
1621839170000|2021-05-24 06:52:50|||||||||1
1621839200000|2021-05-24 06:53:20|39668.6|39628.6|39664.7|39624.7|39668.6|39628.6|39664.7|39624.7|0
1621839210000|2021-05-24 06:53:30|39665.9|39625.9|39669.7|39629.7|39669.7|39629.7|39664.7|39624.7|2
1621839240000|2021-05-24 06:54:00|||||||||3
1621839250000|2021-05-24 06:54:10|||||||||2
1621839260000|2021-05-24 06:54:20|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621839270000|2021-05-24 06:54:30|39669.7|39629.7|39673.6|39633.6|39677.4|39637.4|39669.7|39629.7|3
1621839300000|2021-05-24 06:55:00|39669.7|39629.7|39664.7|39624.7|39669.7|39629.7|39663.6|39623.6|0
1621839340000|2021-05-24 06:55:40|39669.7|39629.7|39664.7|39624.7|39669.7|39629.7|39664.7|39624.7|0
1621839410000|2021-05-24 06:56:50|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39669.7|39629.7|0
1621839420000|2021-05-24 06:57:00|39669.7|39629.7|39673.6|39633.6|39673.6|39633.6|39669.7|39629.7|0
1621839440000|2021-05-24 06:57:20|39669.7|39629.7|39673.6|39633.6|39673.6|39633.6|39669.7|39629.7|0
1621839450000|2021-05-24 06:57:30|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|0
1621839480000|2021-05-24 06:58:00|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|39663.6|39623.6|2
1621839510000|2021-05-24 06:58:30|39663.6|39623.6|39659.7|39619.7|39663.6|39623.6|39659.7|39619.7|0
1621839560000|2021-05-24 06:59:20|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|0
1621839570000|2021-05-24 06:59:30|||||||||1
1621839590000|2021-05-24 06:59:50|39653.6|39613.6|39654.7|39614.7|39654.7|39614.7|39653.6|39613.6|0
1621839600000|2021-05-24 07:00:00|39653.6|39613.6|39654.7|39614.7|39659.7|39619.7|39653.6|39613.6|6
1621839610000|2021-05-24 07:00:10|39653.6|39613.6|39653.6|39613.6|39654.7|39614.7|39649.7|39609.7|2
1621839630000|2021-05-24 07:00:30|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|0
1621839640000|2021-05-24 07:00:40|39653.6|39613.6|39653.6|39613.6|39654.7|39614.7|39653.6|39613.6|3
1621839660000|2021-05-24 07:01:00|39654.7|39614.7|39659.7|39619.7|39659.7|39619.7|39654.7|39614.7|22
1621839680000|2021-05-24 07:01:20|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|39654.7|39614.7|2
1621839690000|2021-05-24 07:01:30|||||||||1
1621839700000|2021-05-24 07:01:40|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|3
1621839710000|2021-05-24 07:01:50|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|3
1621839720000|2021-05-24 07:02:00|39668.6|39628.6|39669.7|39629.7|39669.7|39629.7|39664.7|39624.7|15
1621839740000|2021-05-24 07:02:20|39673.6|39633.6|39669.7|39629.7|39673.6|39633.6|39669.7|39629.7|6
1621839750000|2021-05-24 07:02:30|||||||||1
1621839770000|2021-05-24 07:02:50|39679.7|39639.7|39669.7|39629.7|39679.7|39639.7|39669.7|39629.7|13
1621839780000|2021-05-24 07:03:00|39673.6|39633.6|39673.6|39633.6|39679.7|39639.7|39669.7|39629.7|6
1621839790000|2021-05-24 07:03:10|39669.7|39629.7|39673.6|39633.6|39673.6|39633.6|39669.7|39629.7|2
1621839810000|2021-05-24 07:03:30|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|0
1621839840000|2021-05-24 07:04:00|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|39664.7|39624.7|1
1621839850000|2021-05-24 07:04:10|39660.9|39620.9|39673.6|39633.6|39673.6|39633.6|39660.9|39620.9|1
1621839860000|2021-05-24 07:04:20|39677.4|39637.4|39679.7|39639.7|39679.7|39639.7|39673.6|39633.6|1
1621839870000|2021-05-24 07:04:30|||||||||2
1621839900000|2021-05-24 07:05:00|||||||||1
1621839910000|2021-05-24 07:05:10|||||||||3
1621839930000|2021-05-24 07:05:30|||||||||13
1621839940000|2021-05-24 07:05:40|||||||||13
1621839980000|2021-05-24 07:06:20|||||||||2
1621839990000|2021-05-24 07:06:30|||||||||3
1621840000000|2021-05-24 07:06:40|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|7
1621840010000|2021-05-24 07:06:50|39688.6|39648.6|39693.6|39653.6|39693.6|39653.6|39688.6|39648.6|3
1621840020000|2021-05-24 07:07:00|39689.7|39649.7|39693.6|39653.6|39693.6|39653.6|39689.7|39649.7|1
1621840030000|2021-05-24 07:07:10|39692.4|39652.4|39693.6|39653.6|39694.7|39654.7|39688.6|39648.6|7
1621840050000|2021-05-24 07:07:30|39689.7|39649.7|39683.6|39643.6|39689.7|39649.7|39677.4|39637.4|4
1621840060000|2021-05-24 07:07:40|39678.6|39638.6|39673.6|39633.6|39678.6|39638.6|39673.6|39633.6|0
1621840070000|2021-05-24 07:07:50|39671.2|39631.2|39677.4|39637.4|39677.4|39637.4|39671.2|39631.2|0
1621840090000|2021-05-24 07:08:10|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|1
1621840110000|2021-05-24 07:08:30|39682.4|39642.4|39677.4|39637.4|39682.4|39642.4|39677.4|39637.4|0
1621840130000|2021-05-24 07:08:50|39673.6|39633.6|39672.4|39632.4|39673.6|39633.6|39669.7|39629.7|1
1621840140000|2021-05-24 07:09:00|39673.6|39633.6|39673.6|39633.6|39677.4|39637.4|39673.6|39633.6|0
1621840150000|2021-05-24 07:09:10|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|39673.6|39633.6|1
1621840170000|2021-05-24 07:09:30|39668.6|39628.6|39667.4|39627.4|39668.6|39628.6|39667.4|39627.4|1
1621840180000|2021-05-24 07:09:40|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|39673.6|39633.6|0
1621840190000|2021-05-24 07:09:50|39672.4|39632.4|39673.6|39633.6|39673.6|39633.6|39672.4|39632.4|0
1621840200000|2021-05-24 07:10:00|39669.7|39629.7|39673.6|39633.6|39673.6|39633.6|39668.6|39628.6|1
1621840240000|2021-05-24 07:10:40|39672.4|39632.4|39662.4|39622.4|39672.4|39632.4|39662.4|39622.4|2
1621840260000|2021-05-24 07:11:00|39661.2|39621.2|39657.4|39617.4|39662.4|39622.4|39657.4|39617.4|2
1621840290000|2021-05-24 07:11:30|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|8
1621840300000|2021-05-24 07:11:40|39649.7|39609.7|39648.6|39608.6|39649.7|39609.7|39648.6|39608.6|0
1621840320000|2021-05-24 07:12:00|39649.7|39609.7|39653.6|39613.6|39653.6|39613.6|39648.6|39608.6|2
1621840350000|2021-05-24 07:12:30|39649.7|39609.7|39648.6|39608.6|39649.7|39609.7|39648.6|39608.6|0
1621840360000|2021-05-24 07:12:40|||||||||1
1621840380000|2021-05-24 07:13:00|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|39653.6|39613.6|8
1621840390000|2021-05-24 07:13:10|39657.4|39617.4|39653.6|39613.6|39657.4|39617.4|39653.6|39613.6|0
1621840410000|2021-05-24 07:13:30|39649.7|39609.7|39653.6|39613.6|39653.6|39613.6|39649.7|39609.7|1
1621840420000|2021-05-24 07:13:40|||||||||1
1621840430000|2021-05-24 07:13:50|39648.6|39608.6|39652.4|39612.4|39652.4|39612.4|39648.6|39608.6|1
1621840470000|2021-05-24 07:14:30|39656.2|39616.2|39656.2|39616.2|39656.2|39616.2|39656.2|39616.2|0
1621840480000|2021-05-24 07:14:40|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1621840500000|2021-05-24 07:15:00|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|3
1621840510000|2021-05-24 07:15:10|39648.5|39608.5|39648.5|39608.5|39648.5|39608.5|39648.5|39608.5|0
1621840520000|2021-05-24 07:15:20|39649.7|39609.7|39657.4|39617.4|39657.4|39617.4|39649.7|39609.7|1
1621840540000|2021-05-24 07:15:40|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|6
1621840550000|2021-05-24 07:15:50|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1621840560000|2021-05-24 07:16:00|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|5
1621840580000|2021-05-24 07:16:20|39649.7|39609.7|39653.5|39613.5|39653.5|39613.5|39649.7|39609.7|2
1621840600000|2021-05-24 07:16:40|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1621840610000|2021-05-24 07:16:50|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|39653.5|39613.5|0
1621840670000|2021-05-24 07:17:50|39657.4|39617.4|39653.5|39613.5|39657.4|39617.4|39653.5|39613.5|0
1621840680000|2021-05-24 07:18:00|39661.2|39621.2|39662.4|39622.4|39662.4|39622.4|39661.2|39621.2|18
1621840720000|2021-05-24 07:18:40|39671.2|39631.2|39672.4|39632.4|39672.4|39632.4|39671.2|39631.2|1
1621840730000|2021-05-24 07:18:50|39668.5|39628.5|39676.2|39636.2|39676.2|39636.2|39668.5|39628.5|1
1621840740000|2021-05-24 07:19:00|39672.4|39632.4|39671.2|39631.2|39672.4|39632.4|39671.2|39631.2|3
1621840750000|2021-05-24 07:19:10|39667.4|39627.4|39662.4|39622.4|39667.4|39627.4|39662.4|39622.4|4
1621840760000|2021-05-24 07:19:20|39666.2|39626.2|39667.4|39627.4|39667.4|39627.4|39666.2|39626.2|0
1621840770000|2021-05-24 07:19:30|39668.5|39628.5|39667.4|39627.4|39668.5|39628.5|39667.4|39627.4|0
1621840780000|2021-05-24 07:19:40|39668.5|39628.5|39663.5|39623.5|39668.5|39628.5|39663.5|39623.5|0
1621840800000|2021-05-24 07:20:00|39667.4|39627.4|39663.5|39623.5|39673.5|39633.5|39663.5|39623.5|1
1621840810000|2021-05-24 07:20:10|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1621840850000|2021-05-24 07:20:50|39661.2|39621.2|39657.4|39617.4|39661.2|39621.2|39657.4|39617.4|1
1621840870000|2021-05-24 07:21:10|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|0
1621840880000|2021-05-24 07:21:20|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|0
1621840900000|2021-05-24 07:21:40|39662.4|39622.4|39667.4|39627.4|39667.4|39627.4|39662.4|39622.4|1
1621840910000|2021-05-24 07:21:50|39668.5|39628.5|39666.2|39626.2|39668.5|39628.5|39666.2|39626.2|33
1621840930000|2021-05-24 07:22:10|39670|39630|39676.2|39636.2|39676.2|39636.2|39670|39630|5
1621840940000|2021-05-24 07:22:20|39677.4|39637.4|39680|39640|39680|39640|39677.4|39637.4|1
1621840950000|2021-05-24 07:22:30|39681.2|39641.2|39680|39640|39681.2|39641.2|39680|39640|0
1621840960000|2021-05-24 07:22:40|39676.2|39636.2|39671.2|39631.2|39676.2|39636.2|39671.2|39631.2|0
1621840970000|2021-05-24 07:22:50|39670|39630|39670|39630|39670|39630|39665|39625|0
1621840980000|2021-05-24 07:23:00|39675|39635|39675|39635|39675|39635|39675|39635|0
1621840990000|2021-05-24 07:23:10|39676.2|39636.2|39685|39645|39685|39645|39676.2|39636.2|0
1621841000000|2021-05-24 07:23:20|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39680|39640|0
1621841030000|2021-05-24 07:23:50|39676.2|39636.2|39676.2|39636.2|39676.2|39636.2|39676.2|39636.2|0
1621841040000|2021-05-24 07:24:00|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|1
1621841050000|2021-05-24 07:24:10|39685|39645|39685|39645|39685|39645|39685|39645|0
1621841060000|2021-05-24 07:24:20|39686.2|39646.2|39690|39650|39690|39650|39686.2|39646.2|3
1621841080000|2021-05-24 07:24:40|39686.2|39646.2|39685|39645|39686.2|39646.2|39685|39645|0
1621841100000|2021-05-24 07:25:00|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|1
1621841140000|2021-05-24 07:25:40|39685|39645|39685|39645|39685|39645|39685|39645|0
1621841220000|2021-05-24 07:27:00|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|4
1621841230000|2021-05-24 07:27:10|39676.2|39636.2|39681.2|39641.2|39681.2|39641.2|39676.2|39636.2|2
1621841250000|2021-05-24 07:27:30|39680|39640|39671.2|39631.2|39680|39640|39671.2|39631.2|1
1621841280000|2021-05-24 07:28:00|39670|39630|39670|39630|39675|39635|39670|39630|2
1621841290000|2021-05-24 07:28:10|39675|39635|39681.2|39641.2|39681.2|39641.2|39675|39635|0
1621841330000|2021-05-24 07:28:50|39677.4|39637.4|39676.2|39636.2|39677.4|39637.4|39675|39635|0
1621841340000|2021-05-24 07:29:00|39675|39635|39676.2|39636.2|39676.2|39636.2|39675|39635|1
1621841350000|2021-05-24 07:29:10|39685|39645|39685|39645|39685|39645|39681.2|39641.2|8
1621841370000|2021-05-24 07:29:30|||||||||4
1621841380000|2021-05-24 07:29:40|39675|39635|39685|39645|39685|39645|39675|39635|2
1621841390000|2021-05-24 07:29:50|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621841400000|2021-05-24 07:30:00|39680|39640|39671.2|39631.2|39680|39640|39671.2|39631.2|1
1621841430000|2021-05-24 07:30:30|39675|39635|39675|39635|39675|39635|39675|39635|0
1621841440000|2021-05-24 07:30:40|39676.2|39636.2|39676.2|39636.2|39676.2|39636.2|39676.2|39636.2|0
1621841470000|2021-05-24 07:31:10|39683.8|39643.8|39685|39645|39685|39645|39683.8|39643.8|0
1621841480000|2021-05-24 07:31:20|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39676.2|39636.2|1
1621841540000|2021-05-24 07:32:20|39680|39640|39680|39640|39680|39640|39680|39640|0
1621841550000|2021-05-24 07:32:30|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|0
1621841560000|2021-05-24 07:32:40|39685|39645|39685|39645|39685|39645|39685|39645|0
1621841570000|2021-05-24 07:32:50|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|39681.2|39641.2|0
1621841580000|2021-05-24 07:33:00|39685|39645|39685|39645|39685|39645|39685|39645|0
1621841590000|2021-05-24 07:33:10|39686.2|39646.2|39686.2|39646.2|39686.2|39646.2|39686.2|39646.2|0
1621841630000|2021-05-24 07:33:50|||||||||1
1621841640000|2021-05-24 07:34:00|39691.2|39651.2|39690|39650|39693.8|39653.8|39690|39650|2
1621841650000|2021-05-24 07:34:10|39691.2|39651.2|39691.2|39651.2|39695|39655|39691.2|39651.2|0
1621841710000|2021-05-24 07:35:10|39686.2|39646.2|39685|39645|39686.2|39646.2|39685|39645|0
1621841730000|2021-05-24 07:35:30|||||||||2
1621841740000|2021-05-24 07:35:40|||||||||3
1621841750000|2021-05-24 07:35:50|39690|39650|39690|39650|39690|39650|39690|39650|0
1621841760000|2021-05-24 07:36:00|39688.8|39648.8|39688.8|39648.8|39695|39655|39685|39645|4
1621841770000|2021-05-24 07:36:10|39685|39645|39688.8|39648.8|39688.8|39648.8|39685|39645|1
1621841780000|2021-05-24 07:36:20|39686.2|39646.2|39688.8|39648.8|39690|39650|39685|39645|1
1621841790000|2021-05-24 07:36:30|39685|39645|39685|39645|39690|39650|39685|39645|1
1621841800000|2021-05-24 07:36:40|39688.8|39648.8|39695|39655|39695|39655|39688.8|39648.8|0
1621841810000|2021-05-24 07:36:50|39705|39665|39700|39660|39705|39665|39696.2|39656.2|45
1621841820000|2021-05-24 07:37:00|39696.2|39656.2|39718.8|39678.8|39718.8|39678.8|39696.2|39656.2|9
1621841830000|2021-05-24 07:37:10|39715|39675|39713.8|39673.8|39715|39675|39713.8|39673.8|0
1621841860000|2021-05-24 07:37:40|39717.6|39677.6|39713.8|39673.8|39717.6|39677.6|39713.8|39673.8|0
1621841870000|2021-05-24 07:37:50|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|1
1621841880000|2021-05-24 07:38:00|39713.8|39673.8|39708.8|39668.8|39713.8|39673.8|39708.8|39668.8|1
1621841900000|2021-05-24 07:38:20|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|10
1621841920000|2021-05-24 07:38:40|39716.5|39676.5|39716.5|39676.5|39716.5|39676.5|39712.6|39672.6|8
1621841930000|2021-05-24 07:38:50|39712.6|39672.6|39708.8|39668.8|39712.6|39672.6|39702.6|39662.6|1
1621841940000|2021-05-24 07:39:00|39702.6|39662.6|39707.6|39667.6|39708.8|39668.8|39702.6|39662.6|1
1621841950000|2021-05-24 07:39:10|39708.8|39668.8|39707.6|39667.6|39712.6|39672.6|39702.6|39662.6|4
1621841960000|2021-05-24 07:39:20|39708.8|39668.8|39716.5|39676.5|39716.5|39676.5|39708.8|39668.8|1
1621841970000|2021-05-24 07:39:30|39721.5|39681.5|39716.5|39676.5|39722.6|39682.6|39716.5|39676.5|15
1621841980000|2021-05-24 07:39:40|39712.6|39672.6|39716.5|39676.5|39716.5|39676.5|39712.6|39672.6|0
1621841990000|2021-05-24 07:39:50|39712.6|39672.6|39707.6|39667.6|39716.5|39676.5|39702.6|39662.6|7
1621842000000|2021-05-24 07:40:00|39702.6|39662.6|39707.6|39667.6|39707.6|39667.6|39702.6|39662.6|3
1621842010000|2021-05-24 07:40:10|39712.6|39672.6|39703.8|39663.8|39712.6|39672.6|39702.6|39662.6|2
1621842020000|2021-05-24 07:40:20|39702.6|39662.6|39702.6|39662.6|39706.5|39666.5|39702.6|39662.6|5
1621842040000|2021-05-24 07:40:40|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|3
1621842050000|2021-05-24 07:40:50|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|0
1621842060000|2021-05-24 07:41:00|39706.5|39666.5|39707.6|39667.6|39707.6|39667.6|39706.5|39666.5|3
1621842070000|2021-05-24 07:41:10|39708.8|39668.8|39707.6|39667.6|39708.8|39668.8|39707.6|39667.6|0
1621842080000|2021-05-24 07:41:20|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|1
1621842090000|2021-05-24 07:41:30|39717.6|39677.6|39702.6|39662.6|39717.6|39677.6|39702.6|39662.6|5
1621842100000|2021-05-24 07:41:40|39701.5|39661.5|39702.6|39662.6|39702.6|39662.6|39701.5|39661.5|3
1621842110000|2021-05-24 07:41:50|39707.6|39667.6|39707.6|39667.6|39712.6|39672.6|39707.6|39667.6|1
1621842120000|2021-05-24 07:42:00|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1621842150000|2021-05-24 07:42:30|39707.6|39667.6|39716.5|39676.5|39716.5|39676.5|39707.6|39667.6|7
1621842160000|2021-05-24 07:42:40|39712.6|39672.6|39707.6|39667.6|39712.6|39672.6|39707.6|39667.6|0
1621842170000|2021-05-24 07:42:50|39716.5|39676.5|39716.5|39676.5|39716.5|39676.5|39716.5|39676.5|0
1621842180000|2021-05-24 07:43:00|39712.6|39672.6|39721.5|39681.5|39722.6|39682.6|39712.6|39672.6|1
1621842190000|2021-05-24 07:43:10|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|6
1621842200000|2021-05-24 07:43:20|39708.8|39668.8|39708.8|39668.8|39712.6|39672.6|39707.6|39667.6|9
1621842210000|2021-05-24 07:43:30|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1621842220000|2021-05-24 07:43:40|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|0
1621842230000|2021-05-24 07:43:50|39707.6|39667.6|39712.6|39672.6|39712.6|39672.6|39705|39665|1
1621842240000|2021-05-24 07:44:00|||||||||1
1621842250000|2021-05-24 07:44:10|39722.6|39682.6|39716.5|39676.5|39722.6|39682.6|39716.5|39676.5|3
1621842260000|2021-05-24 07:44:20|||||||||2
1621842270000|2021-05-24 07:44:30|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|0
1621842280000|2021-05-24 07:44:40|39712.6|39672.6|39707.6|39667.6|39712.6|39672.6|39702.6|39662.6|1
1621842290000|2021-05-24 07:44:50|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1621842300000|2021-05-24 07:45:00|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|39708.8|39668.8|1
1621842310000|2021-05-24 07:45:10|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1621842320000|2021-05-24 07:45:20|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|39702.6|39662.6|0
1621842370000|2021-05-24 07:46:10|39701.4|39661.4|39692.6|39652.6|39702.6|39662.6|39688.8|39648.8|18
1621842380000|2021-05-24 07:46:20|39688.8|39648.8|39692.6|39652.6|39692.6|39652.6|39688.8|39648.8|4
1621842390000|2021-05-24 07:46:30|39702.6|39662.6|39696.4|39656.4|39702.6|39662.6|39696.4|39656.4|13
1621842400000|2021-05-24 07:46:40|39701.4|39661.4|39702.6|39662.6|39702.6|39662.6|39701.4|39661.4|0
1621842420000|2021-05-24 07:47:00|39698.8|39658.8|39702.6|39662.6|39702.6|39662.6|39697.6|39657.6|1
1621842430000|2021-05-24 07:47:10|39712.6|39672.6|39702.6|39662.6|39712.6|39672.6|39702.6|39662.6|5
1621842450000|2021-05-24 07:47:30|39706.4|39666.4|39707.6|39667.6|39707.6|39667.6|39703.8|39663.8|1
1621842470000|2021-05-24 07:47:50|39708.8|39668.8|39712.6|39672.6|39712.6|39672.6|39707.6|39667.6|0
1621842490000|2021-05-24 07:48:10|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|1
1621842520000|2021-05-24 07:48:40|39722.6|39682.6|39721.4|39681.4|39722.6|39682.6|39721.4|39681.4|12
1621842530000|2021-05-24 07:48:50|39712.6|39672.6|39716.4|39676.4|39716.4|39676.4|39712.6|39672.6|9
1621842540000|2021-05-24 07:49:00|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|3
1621842550000|2021-05-24 07:49:10|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|2
1621842570000|2021-05-24 07:49:30|||||||||1
1621842580000|2021-05-24 07:49:40|39712.6|39672.6|39716.4|39676.4|39716.4|39676.4|39712.6|39672.6|11
1621842590000|2021-05-24 07:49:50|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|39721.4|39681.4|0
1621842600000|2021-05-24 07:50:00|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|3
1621842620000|2021-05-24 07:50:20|39723.8|39683.8|39727.6|39687.6|39727.6|39687.6|39723.8|39683.8|8
1621842640000|2021-05-24 07:50:40|39731.4|39691.4|39742.6|39702.6|39742.6|39702.6|39731.4|39691.4|1
1621842650000|2021-05-24 07:50:50|39745.3|39705.3|39755.3|39715.3|39760.3|39720.3|39745.3|39705.3|8
1621842660000|2021-05-24 07:51:00|39751.4|39711.4|39765.3|39725.3|39765.3|39725.3|39751.4|39711.4|4
1621842670000|2021-05-24 07:51:10|39769.1|39729.1|39760.3|39720.3|39770.3|39730.3|39750.3|39710.3|5
1621842680000|2021-05-24 07:51:20|39755.3|39715.3|39755.3|39715.3|39755.3|39715.3|39755.3|39715.3|2
1621842690000|2021-05-24 07:51:30|39750.3|39710.3|39750.3|39710.3|39750.3|39710.3|39750.3|39710.3|0
1621842710000|2021-05-24 07:51:50|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|0
1621842720000|2021-05-24 07:52:00|39755.3|39715.3|39770.3|39730.3|39770.3|39730.3|39755.3|39715.3|4
1621842730000|2021-05-24 07:52:10|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|0
1621842740000|2021-05-24 07:52:20|39770.3|39730.3|39765.3|39725.3|39770.3|39730.3|39764.1|39724.1|10
1621842750000|2021-05-24 07:52:30|39764.1|39724.1|39760.3|39720.3|39764.1|39724.1|39760.3|39720.3|1
1621842760000|2021-05-24 07:52:40|39750.3|39710.3|39750.3|39710.3|39750.3|39710.3|39750.3|39710.3|3
1621842770000|2021-05-24 07:52:50|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|39740.3|39700.3|1
1621842780000|2021-05-24 07:53:00|||||||||1
1621842830000|2021-05-24 07:53:50|39736.4|39696.4|39736.4|39696.4|39736.4|39696.4|39736.4|39696.4|0
1621842890000|2021-05-24 07:54:50|39730.3|39690.3|39730.3|39690.3|39730.3|39690.3|39730.3|39690.3|1
1621842930000|2021-05-24 07:55:30|39740.3|39700.3|39750.3|39710.3|39750.3|39710.3|39740.3|39700.3|5
1621842940000|2021-05-24 07:55:40|39745.3|39705.3|39745.3|39705.3|39750.3|39710.3|39740.3|39700.3|1
1621842950000|2021-05-24 07:55:50|39749.1|39709.1|39750.3|39710.3|39750.3|39710.3|39745.3|39705.3|0
1621842960000|2021-05-24 07:56:00|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|2
1621842970000|2021-05-24 07:56:10|39745.3|39705.3|39740.3|39700.3|39745.3|39705.3|39740.3|39700.3|0
1621842980000|2021-05-24 07:56:20|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|39747.9|39707.9|7
1621843010000|2021-05-24 07:56:50|39749.1|39709.1|39762.9|39722.9|39767.9|39727.9|39749.1|39709.1|2
1621843020000|2021-05-24 07:57:00|39764.1|39724.1|39780.5|39740.5|39780.5|39740.5|39764.1|39724.1|11
1621843040000|2021-05-24 07:57:20|39782.9|39742.9|39785.5|39745.5|39791.7|39751.7|39782.9|39742.9|26
1621843050000|2021-05-24 07:57:30|39789.4|39749.4|39785.5|39745.5|39790.5|39750.5|39785.5|39745.5|0
1621843080000|2021-05-24 07:58:00|39791.7|39751.7|39796.7|39756.7|39796.7|39756.7|39791.7|39751.7|3
1621843090000|2021-05-24 07:58:10|39795.5|39755.5|39800.5|39760.5|39805.5|39765.5|39795.5|39755.5|4
1621843100000|2021-05-24 07:58:20|39795.5|39755.5|39800.5|39760.5|39800.5|39760.5|39795.5|39755.5|2
1621843110000|2021-05-24 07:58:30|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|0
1621843120000|2021-05-24 07:58:40|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|3
1621843130000|2021-05-24 07:58:50|39795.5|39755.5|39791.7|39751.7|39800.5|39760.5|39791.7|39751.7|2
1621843140000|2021-05-24 07:59:00|39787.9|39747.9|39795.5|39755.5|39795.5|39755.5|39786.7|39746.7|2
1621843150000|2021-05-24 07:59:10|39791.7|39751.7|39795.5|39755.5|39795.5|39755.5|39791.7|39751.7|0
1621843160000|2021-05-24 07:59:20|39800.5|39760.5|39791.7|39751.7|39800.5|39760.5|39791.7|39751.7|1
1621843170000|2021-05-24 07:59:30|39800.5|39760.5|39800.5|39760.5|39800.5|39760.5|39800.5|39760.5|0
1621843180000|2021-05-24 07:59:40|39805.5|39765.5|39800.5|39760.5|39805.5|39765.5|39800.5|39760.5|0
1621843220000|2021-05-24 08:00:20|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|0
1621843280000|2021-05-24 08:01:20|39786.7|39746.7|39791.7|39751.7|39791.7|39751.7|39786.7|39746.7|2
1621843290000|2021-05-24 08:01:30|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|1
1621843300000|2021-05-24 08:01:40|39791.7|39751.7|39801.7|39761.7|39801.7|39761.7|39791.7|39751.7|1
1621843310000|2021-05-24 08:01:50|39805.5|39765.5|39811.7|39771.7|39815.5|39775.5|39805.5|39765.5|2
1621843320000|2021-05-24 08:02:00|39810.5|39770.5|39806.7|39766.7|39810.5|39770.5|39806.7|39766.7|1
1621843330000|2021-05-24 08:02:10|39810.5|39770.5|39806.7|39766.7|39811.7|39771.7|39806.7|39766.7|2
1621843340000|2021-05-24 08:02:20|39810.5|39770.5|39820.5|39780.5|39820.5|39780.5|39810.5|39770.5|1
1621843350000|2021-05-24 08:02:30|39816.7|39776.7|39820.5|39780.5|39820.5|39780.5|39816.7|39776.7|1
1621843360000|2021-05-24 08:02:40|39815.5|39775.5|39820.5|39780.5|39820.5|39780.5|39815.5|39775.5|0
1621843380000|2021-05-24 08:03:00|39815.5|39775.5|39830.5|39790.5|39835.5|39795.5|39815.5|39775.5|11
1621843410000|2021-05-24 08:03:30|39825.5|39785.5|39820.5|39780.5|39825.5|39785.5|39820.5|39780.5|1
1621843420000|2021-05-24 08:03:40|39815.5|39775.5|39821.7|39781.7|39821.7|39781.7|39815.5|39775.5|1
1621843430000|2021-05-24 08:03:50|39820.5|39780.5|39820.5|39780.5|39821.7|39781.7|39820.5|39780.5|2
1621843440000|2021-05-24 08:04:00|39815.5|39775.5|39820.5|39780.5|39820.5|39780.5|39815.5|39775.5|5
1621843450000|2021-05-24 08:04:10|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|0
1621843470000|2021-05-24 08:04:30|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|0
1621843480000|2021-05-24 08:04:40|39816.7|39776.7|39820.5|39780.5|39820.5|39780.5|39816.7|39776.7|1
1621843490000|2021-05-24 08:04:50|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|0
1621843500000|2021-05-24 08:05:00|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|39806.7|39766.7|2
1621843520000|2021-05-24 08:05:20|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|0
1621843550000|2021-05-24 08:05:50|39811.7|39771.7|39815.5|39775.5|39815.5|39775.5|39811.7|39771.7|0
1621843560000|2021-05-24 08:06:00|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|1
1621843570000|2021-05-24 08:06:10|39809.3|39769.3|39805.5|39765.5|39809.3|39769.3|39805.5|39765.5|0
1621843580000|2021-05-24 08:06:20|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|39809.3|39769.3|2
1621843590000|2021-05-24 08:06:30|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|39811.7|39771.7|0
1621843610000|2021-05-24 08:06:50|39810.5|39770.5|39802.9|39762.9|39810.5|39770.5|39797.9|39757.9|12
1621843620000|2021-05-24 08:07:00|39799.1|39759.1|39794.1|39754.1|39799.1|39759.1|39794.1|39754.1|1
1621843630000|2021-05-24 08:07:10|||||||||1
1621843640000|2021-05-24 08:07:20|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|0
1621843670000|2021-05-24 08:07:50|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|3
1621843680000|2021-05-24 08:08:00|39779.1|39739.1|39794.1|39754.1|39794.1|39754.1|39779.1|39739.1|13
1621843710000|2021-05-24 08:08:30|39789.1|39749.1|39789.1|39749.1|39792.9|39752.9|39789.1|39749.1|0
1621843720000|2021-05-24 08:08:40|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|1
1621843730000|2021-05-24 08:08:50|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|0
1621843740000|2021-05-24 08:09:00|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|0
1621843750000|2021-05-24 08:09:10|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|0
1621843770000|2021-05-24 08:09:30|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|3
1621843780000|2021-05-24 08:09:40|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|0
1621843790000|2021-05-24 08:09:50|39804.1|39764.1|39804.1|39764.1|39804.1|39764.1|39804.1|39764.1|5
1621843800000|2021-05-24 08:10:00|39821.7|39781.7|39812.9|39772.9|39821.7|39781.7|39809.1|39769.1|3
1621843810000|2021-05-24 08:10:10|39809|39769|39809|39769|39809|39769|39809|39769|0
1621843820000|2021-05-24 08:10:20|39812.9|39772.9|39809|39769|39812.9|39772.9|39809|39769|0
1621843840000|2021-05-24 08:10:40|39804|39764|39779|39739|39804|39764|39779|39739|14
1621843850000|2021-05-24 08:10:50|||||||||1
1621843860000|2021-05-24 08:11:00|39777.9|39737.9|39779|39739|39779|39739|39777.9|39737.9|1
1621843880000|2021-05-24 08:11:20|||||||||1
1621843890000|2021-05-24 08:11:30|39780.2|39740.2|39779|39739|39780.2|39740.2|39779|39739|0
1621843900000|2021-05-24 08:11:40|39772.9|39732.9|39769|39729|39772.9|39732.9|39769|39729|2
1621843910000|2021-05-24 08:11:50|||||||||1
1621843950000|2021-05-24 08:12:30|||||||||1
1621843960000|2021-05-24 08:12:40|39760.2|39720.2|39759|39719|39760.2|39720.2|39759|39719|4
1621843970000|2021-05-24 08:12:50|39764|39724|39764|39724|39764|39724|39764|39724|2
1621843980000|2021-05-24 08:13:00|39769|39729|39772.9|39732.9|39772.9|39732.9|39769|39729|6
1621844010000|2021-05-24 08:13:30|39769|39729|39772.9|39732.9|39772.9|39732.9|39769|39729|2
1621844020000|2021-05-24 08:13:40|39767.9|39727.9|39769|39729|39769|39729|39767.9|39727.9|1
1621844030000|2021-05-24 08:13:50|39764|39724|39764|39724|39764|39724|39764|39724|7
1621844040000|2021-05-24 08:14:00|39759|39719|39762.9|39722.9|39762.9|39722.9|39759|39719|2
1621844050000|2021-05-24 08:14:10|39764|39724|39764|39724|39764|39724|39764|39724|0
1621844060000|2021-05-24 08:14:20|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|0
1621844080000|2021-05-24 08:14:40|39759|39719|39759|39719|39766.7|39726.7|39759|39719|0
1621844090000|2021-05-24 08:14:50|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|4
1621844100000|2021-05-24 08:15:00|39769|39729|39769|39729|39769|39729|39764|39724|1
1621844110000|2021-05-24 08:15:10|39764|39724|39759|39719|39764|39724|39759|39719|3
1621844120000|2021-05-24 08:15:20|||||||||2
1621844130000|2021-05-24 08:15:30|39749|39709|39749|39709|39749|39709|39749|39709|3
1621844150000|2021-05-24 08:15:50|||||||||1
1621844160000|2021-05-24 08:16:00|39759|39719|39750.2|39710.2|39759|39719|39750.2|39710.2|2
1621844170000|2021-05-24 08:16:10|39745.2|39705.2|39749|39709|39749|39709|39745.2|39705.2|1
1621844180000|2021-05-24 08:16:20|39745.2|39705.2|39730.2|39690.2|39745.2|39705.2|39730.2|39690.2|2
1621844200000|2021-05-24 08:16:40|39735.2|39695.2|39735.2|39695.2|39740.2|39700.2|39735.2|39695.2|2
1621844230000|2021-05-24 08:17:10|39739|39699|39739|39699|39744|39704|39739|39699|5
1621844240000|2021-05-24 08:17:20|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621844260000|2021-05-24 08:17:40|39744|39704|39745.2|39705.2|39745.2|39705.2|39744|39704|0
1621844270000|2021-05-24 08:17:50|39749|39709|39752.9|39712.9|39752.9|39712.9|39749|39709|7
1621844280000|2021-05-24 08:18:00|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|1
1621844300000|2021-05-24 08:18:20|39754|39714|39754|39714|39754|39714|39752.9|39712.9|0
1621844310000|2021-05-24 08:18:30|39749|39709|39749|39709|39752.9|39712.9|39749|39709|2
1621844340000|2021-05-24 08:19:00|39754|39714|39754|39714|39754|39714|39754|39714|1
1621844350000|2021-05-24 08:19:10|39759|39719|39752.9|39712.9|39759|39719|39752.9|39712.9|2
1621844360000|2021-05-24 08:19:20|39754|39714|39752.9|39712.9|39754|39714|39749|39709|0
1621844370000|2021-05-24 08:19:30|39755.2|39715.2|39749|39709|39755.2|39715.2|39749|39709|1
1621844410000|2021-05-24 08:20:10|39754|39714|39754|39714|39754|39714|39754|39714|1
1621844420000|2021-05-24 08:20:20|39759|39719|39754|39714|39759|39719|39754|39714|1
1621844430000|2021-05-24 08:20:30|39757.9|39717.9|39754|39714|39757.9|39717.9|39754|39714|1
1621844440000|2021-05-24 08:20:40|39752.9|39712.9|39752.9|39712.9|39752.9|39712.9|39752.9|39712.9|0
1621844450000|2021-05-24 08:20:50|39754|39714|39754|39714|39754|39714|39754|39714|0
1621844460000|2021-05-24 08:21:00|39759|39719|39759|39719|39759|39719|39759|39719|0
1621844480000|2021-05-24 08:21:20|||||||||1
1621844490000|2021-05-24 08:21:30|39749|39709|39749|39709|39749|39709|39749|39709|2
1621844500000|2021-05-24 08:21:40|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|0
1621844510000|2021-05-24 08:21:50|39740.2|39700.2|39739|39699|39740.2|39700.2|39739|39699|0
1621844530000|2021-05-24 08:22:10|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|2
1621844550000|2021-05-24 08:22:30|39749|39709|39749|39709|39749|39709|39749|39709|1
1621844570000|2021-05-24 08:22:50|||||||||1
1621844580000|2021-05-24 08:23:00|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|0
1621844610000|2021-05-24 08:23:30|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621844620000|2021-05-24 08:23:40|||||||||1
1621844630000|2021-05-24 08:23:50|||||||||1
1621844640000|2021-05-24 08:24:00|||||||||1
1621844660000|2021-05-24 08:24:20|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621844680000|2021-05-24 08:24:40|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621844690000|2021-05-24 08:24:50|||||||||1
1621844700000|2021-05-24 08:25:00|||||||||1
1621844740000|2021-05-24 08:25:40|39736.4|39696.4|39740.2|39700.2|39740.2|39700.2|39736.4|39696.4|1
1621844750000|2021-05-24 08:25:50|39744|39704|39750.2|39710.2|39750.2|39710.2|39744|39704|1
1621844760000|2021-05-24 08:26:00|39745.2|39705.2|39740.2|39700.2|39745.2|39705.2|39740.2|39700.2|1
1621844770000|2021-05-24 08:26:10|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|3
1621844780000|2021-05-24 08:26:20|39749|39709|39749|39709|39749|39709|39749|39709|0
1621844790000|2021-05-24 08:26:30|39759|39719|39765.2|39725.2|39765.2|39725.2|39759|39719|2
1621844800000|2021-05-24 08:26:40|39769|39729|39765.2|39725.2|39769|39729|39759|39719|0
1621844820000|2021-05-24 08:27:00|39759|39719|39759|39719|39759|39719|39759|39719|1
1621844830000|2021-05-24 08:27:10|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|1
1621844870000|2021-05-24 08:27:50|39751.4|39711.4|39750.2|39710.2|39751.4|39711.4|39750.2|39710.2|0
1621844880000|2021-05-24 08:28:00|39746.4|39706.4|39745.2|39705.2|39746.4|39706.4|39745.2|39705.2|1
1621844890000|2021-05-24 08:28:10|39741.4|39701.4|39745.2|39705.2|39745.2|39705.2|39741.4|39701.4|8
1621844920000|2021-05-24 08:28:40|39741.4|39701.4|39745.2|39705.2|39745.2|39705.2|39741.4|39701.4|1
1621844930000|2021-05-24 08:28:50|39741.4|39701.4|39740.2|39700.2|39741.4|39701.4|39740.2|39700.2|0
1621844940000|2021-05-24 08:29:00|||||||||1
1621844960000|2021-05-24 08:29:20|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|39745.2|39705.2|1
1621844970000|2021-05-24 08:29:30|39749|39709|39750.2|39710.2|39750.2|39710.2|39749|39709|1
1621844980000|2021-05-24 08:29:40|39755.2|39715.2|39749|39709|39755.2|39715.2|39749|39709|3
1621844990000|2021-05-24 08:29:50|39756.7|39716.7|39766.4|39726.4|39770.2|39730.2|39756.7|39716.7|6
1621845000000|2021-05-24 08:30:00|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|0
1621845010000|2021-05-24 08:30:10|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|3
1621845020000|2021-05-24 08:30:20|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|0
1621845040000|2021-05-24 08:30:40|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|39766.4|39726.4|0
1621845060000|2021-05-24 08:31:00|39770.2|39730.2|39766.4|39726.4|39770.2|39730.2|39766.4|39726.4|3
1621845070000|2021-05-24 08:31:10|||||||||2
1621845080000|2021-05-24 08:31:20|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|39765.2|39725.2|0
1621845100000|2021-05-24 08:31:40|39766.4|39726.4|39752.8|39712.8|39766.4|39726.4|39749|39709|6
1621845120000|2021-05-24 08:32:00|39754|39714|39752.8|39712.8|39754|39714|39752.8|39712.8|0
1621845130000|2021-05-24 08:32:10|39754|39714|39749|39709|39754|39714|39749|39709|0
1621845140000|2021-05-24 08:32:20|39752.8|39712.8|39745.2|39705.2|39752.8|39712.8|39745.2|39705.2|2
1621845170000|2021-05-24 08:32:50|39741.4|39701.4|39735.2|39695.2|39741.4|39701.4|39731.4|39691.4|5
1621845180000|2021-05-24 08:33:00|39739|39699|39739|39699|39739|39699|39739|39699|0
1621845220000|2021-05-24 08:33:40|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|1
1621845250000|2021-05-24 08:34:10|39739|39699|39735.2|39695.2|39739|39699|39735.2|39695.2|0
1621845270000|2021-05-24 08:34:30|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39730.2|39690.2|1
1621845280000|2021-05-24 08:34:40|39739|39699|39735.2|39695.2|39739|39699|39735.2|39695.2|3
1621845310000|2021-05-24 08:35:10|39739|39699|39740.2|39700.2|39740.2|39700.2|39739|39699|2
1621845320000|2021-05-24 08:35:20|39739|39699|39730.2|39690.2|39739|39699|39730.2|39690.2|7
1621845330000|2021-05-24 08:35:30|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|0
1621845340000|2021-05-24 08:35:40|39721.4|39681.4|39720.2|39680.2|39721.4|39681.4|39720.2|39680.2|0
1621845360000|2021-05-24 08:36:00|||||||||1
1621845370000|2021-05-24 08:36:10|39710.2|39670.2|39706.4|39666.4|39710.2|39670.2|39706.4|39666.4|17
1621845380000|2021-05-24 08:36:20|||||||||2
1621845390000|2021-05-24 08:36:30|39710.2|39670.2|39710.2|39670.2|39710.2|39670.2|39710.2|39670.2|0
1621845400000|2021-05-24 08:36:40|39720.2|39680.2|39710.2|39670.2|39720.2|39680.2|39710.2|39670.2|1
1621845410000|2021-05-24 08:36:50|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39714|39674|2
1621845420000|2021-05-24 08:37:00|39710.2|39670.2|39719|39679|39719|39679|39710.2|39670.2|9
1621845430000|2021-05-24 08:37:10|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|1
1621845440000|2021-05-24 08:37:20|39714|39674|39706.4|39666.4|39714|39674|39705.2|39665.2|2
1621845450000|2021-05-24 08:37:30|39701.4|39661.4|39700.2|39660.2|39706.4|39666.4|39700.2|39660.2|2
1621845480000|2021-05-24 08:38:00|39695.2|39655.2|39690.2|39650.2|39695.2|39655.2|39690.2|39650.2|4
1621845490000|2021-05-24 08:38:10|39699|39659|39695.2|39655.2|39699|39659|39695.2|39655.2|1
1621845500000|2021-05-24 08:38:20|39699|39659|39695.2|39655.2|39699|39659|39695.2|39655.2|0
1621845510000|2021-05-24 08:38:30|39689|39649|39689|39649|39692.8|39652.8|39689|39649|0
1621845540000|2021-05-24 08:39:00|39697.8|39657.8|39694|39654|39697.8|39657.8|39694|39654|6
1621845590000|2021-05-24 08:39:50|39690.2|39650.2|39694|39654|39694|39654|39690.2|39650.2|2
1621845600000|2021-05-24 08:40:00|39689|39649|39689|39649|39689|39649|39689|39649|0
1621845630000|2021-05-24 08:40:30|39692.8|39652.8|39695.2|39655.2|39699|39659|39692.8|39652.8|5
1621845640000|2021-05-24 08:40:40|39699|39659|39704|39664|39705.2|39665.2|39699|39659|6
1621845650000|2021-05-24 08:40:50|39709|39669|39709|39669|39709|39669|39709|39669|0
1621845660000|2021-05-24 08:41:00|39711.4|39671.4|39710.2|39670.2|39715.2|39675.2|39710.2|39670.2|2
1621845680000|2021-05-24 08:41:20|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|2
1621845710000|2021-05-24 08:41:50|39709|39669|39709|39669|39709|39669|39709|39669|1
1621845750000|2021-05-24 08:42:30|39725.2|39685.2|39722.8|39682.8|39725.2|39685.2|39722.8|39682.8|6
1621845770000|2021-05-24 08:42:50|39729|39689|39729|39689|39729|39689|39727.8|39687.8|0
1621845780000|2021-05-24 08:43:00|39719|39679|39719|39679|39719|39679|39715.2|39675.2|6
1621845790000|2021-05-24 08:43:10|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|0
1621845810000|2021-05-24 08:43:30|39714|39674|39712.8|39672.8|39714|39674|39709|39669|2
1621845840000|2021-05-24 08:44:00|39707.8|39667.8|39706.6|39666.6|39707.8|39667.8|39706.6|39666.6|1
1621845860000|2021-05-24 08:44:20|39707.8|39667.8|39706.6|39666.6|39707.8|39667.8|39706.6|39666.6|0
1621845890000|2021-05-24 08:44:50|39712.8|39672.8|39707.8|39667.8|39712.8|39672.8|39707.8|39667.8|2
1621845900000|2021-05-24 08:45:00|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|2
1621845920000|2021-05-24 08:45:20|39706.6|39666.6|39712.8|39672.8|39712.8|39672.8|39706.6|39666.6|1
1621845930000|2021-05-24 08:45:30|39714|39674|39714|39674|39714|39674|39714|39674|0
1621845950000|2021-05-24 08:45:50|39717.8|39677.8|39717.8|39677.8|39717.8|39677.8|39714|39674|5
1621845960000|2021-05-24 08:46:00|39719|39679|39714|39674|39719|39679|39714|39674|3
1621845990000|2021-05-24 08:46:30|39716.6|39676.6|39719|39679|39719|39679|39714|39674|1
1621846000000|2021-05-24 08:46:40|39715.2|39675.2|39714|39674|39715.2|39675.2|39714|39674|0
1621846010000|2021-05-24 08:46:50|39709|39669|39709|39669|39709|39669|39709|39669|4
1621846020000|2021-05-24 08:47:00|39704|39664|39705.2|39665.2|39705.2|39665.2|39702.8|39662.8|1
1621846030000|2021-05-24 08:47:10|39709|39669|39709|39669|39709|39669|39709|39669|0
1621846040000|2021-05-24 08:47:20|39705.2|39665.2|39705.2|39665.2|39705.2|39665.2|39705.2|39665.2|1
1621846070000|2021-05-24 08:47:50|39709|39669|39705.2|39665.2|39709|39669|39705.2|39665.2|0
1621846080000|2021-05-24 08:48:00|39701.3|39661.3|39705.2|39665.2|39705.2|39665.2|39699|39659|1
1621846100000|2021-05-24 08:48:20|39709|39669|39709|39669|39709|39669|39709|39669|0
1621846150000|2021-05-24 08:49:10|39719|39679|39719|39679|39719|39679|39719|39679|3
1621846160000|2021-05-24 08:49:20|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|1
1621846200000|2021-05-24 08:50:00|39705.2|39665.2|39704|39664|39705.2|39665.2|39704|39664|0
1621846210000|2021-05-24 08:50:10|39705.2|39665.2|39704|39664|39705.2|39665.2|39704|39664|0
1621846230000|2021-05-24 08:50:30|39700.2|39660.2|39699|39659|39700.2|39660.2|39699|39659|2
1621846240000|2021-05-24 08:50:40|39700.2|39660.2|39707.8|39667.8|39707.8|39667.8|39700.2|39660.2|3
1621846250000|2021-05-24 08:50:50|39704|39664|39707.8|39667.8|39707.8|39667.8|39704|39664|0
1621846260000|2021-05-24 08:51:00|39704|39664|39704|39664|39704|39664|39704|39664|0
1621846290000|2021-05-24 08:51:30|39707.8|39667.8|39707.8|39667.8|39707.8|39667.8|39707.8|39667.8|0
1621846310000|2021-05-24 08:51:50|39724|39684|39732.8|39692.8|39732.8|39692.8|39724|39684|3
1621846320000|2021-05-24 08:52:00|39731.6|39691.6|39729|39689|39732.8|39692.8|39722.8|39682.8|0
1621846330000|2021-05-24 08:52:10|39732.8|39692.8|39732.8|39692.8|39732.8|39692.8|39732.8|39692.8|1
1621846340000|2021-05-24 08:52:20|39729|39689|39727.8|39687.8|39729|39689|39724|39684|1
1621846350000|2021-05-24 08:52:30|39724|39684|39724|39684|39724|39684|39724|39684|0
1621846370000|2021-05-24 08:52:50|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|0
1621846390000|2021-05-24 08:53:10|39724|39684|39724|39684|39727.8|39687.8|39724|39684|0
1621846400000|2021-05-24 08:53:20|39727.8|39687.8|39729|39689|39729|39689|39727.8|39687.8|2
1621846410000|2021-05-24 08:53:30|39734|39694|39732.8|39692.8|39734|39694|39732.8|39692.8|1
1621846420000|2021-05-24 08:53:40|39719|39679|39722.8|39682.8|39724|39684|39714|39674|18
1621846450000|2021-05-24 08:54:10|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|0
1621846460000|2021-05-24 08:54:20|39724|39684|39724|39684|39727.8|39687.8|39724|39684|0
1621846470000|2021-05-24 08:54:30|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|0
1621846480000|2021-05-24 08:54:40|39719|39679|39722.8|39682.8|39722.8|39682.8|39719|39679|0
1621846490000|2021-05-24 08:54:50|39727.8|39687.8|39726.6|39686.6|39727.8|39687.8|39722.8|39682.8|0
1621846500000|2021-05-24 08:55:00|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|2
1621846510000|2021-05-24 08:55:10|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|1
1621846540000|2021-05-24 08:55:40|39726.6|39686.6|39727.8|39687.8|39727.8|39687.8|39726.6|39686.6|0
1621846550000|2021-05-24 08:55:50|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|0
1621846570000|2021-05-24 08:56:10|39719|39679|39722.8|39682.8|39722.8|39682.8|39719|39679|2
1621846580000|2021-05-24 08:56:20|39719|39679|39714|39674|39719|39679|39714|39674|2
1621846590000|2021-05-24 08:56:30|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|39712.8|39672.8|0
1621846610000|2021-05-24 08:56:50|39709|39669|39719|39679|39719|39679|39704|39664|7
1621846620000|2021-05-24 08:57:00|39722.8|39682.8|39731.6|39691.6|39731.6|39691.6|39709|39669|25
1621846630000|2021-05-24 08:57:10|39727.8|39687.8|39731.6|39691.6|39732.8|39692.8|39727.8|39687.8|11
1621846640000|2021-05-24 08:57:20|39732.8|39692.8|39721.6|39681.6|39732.8|39692.8|39721.6|39681.6|5
1621846650000|2021-05-24 08:57:30|39727.8|39687.8|39732.8|39692.8|39736.6|39696.6|39727.8|39687.8|1
1621846660000|2021-05-24 08:57:40|39736.6|39696.6|39740.4|39700.4|39740.4|39700.4|39736.6|39696.6|11
1621846680000|2021-05-24 08:58:00|39732.8|39692.8|39732.8|39692.8|39732.8|39692.8|39732.8|39692.8|3
1621846690000|2021-05-24 08:58:10|39731.6|39691.6|39731.6|39691.6|39731.6|39691.6|39726.6|39686.6|1
1621846700000|2021-05-24 08:58:20|39732.8|39692.8|39736.6|39696.6|39740.4|39700.4|39732.8|39692.8|5
1621846710000|2021-05-24 08:58:30|39730.4|39690.4|39731.6|39691.6|39732.8|39692.8|39726.6|39686.6|2
1621846720000|2021-05-24 08:58:40|39729.2|39689.2|39731.6|39691.6|39731.6|39691.6|39729.2|39689.2|15
1621846730000|2021-05-24 08:58:50|39726.6|39686.6|39726.6|39686.6|39726.6|39686.6|39726.6|39686.6|0
1621846760000|2021-05-24 08:59:20|39727.8|39687.8|39732.8|39692.8|39732.8|39692.8|39727.8|39687.8|2
1621846800000|2021-05-24 09:00:00|39731.6|39691.6|39732.8|39692.8|39732.8|39692.8|39726.6|39686.6|1
1621846810000|2021-05-24 09:00:10|39736.6|39696.6|39736.6|39696.6|39736.6|39696.6|39732.8|39692.8|0
1621846820000|2021-05-24 09:00:20|39732.8|39692.8|39731.6|39691.6|39736.6|39696.6|39731.6|39691.6|0
1621846830000|2021-05-24 09:00:30|39735.4|39695.4|39731.6|39691.6|39735.4|39695.4|39731.6|39691.6|0
1621846840000|2021-05-24 09:00:40|39717.8|39677.8|39726.6|39686.6|39726.6|39686.6|39717.8|39677.8|5
1621846860000|2021-05-24 09:01:00|39721.6|39681.6|39712.8|39672.8|39721.6|39681.6|39712.8|39672.8|2
1621846870000|2021-05-24 09:01:10|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|39702.8|39662.8|15
1621846880000|2021-05-24 09:01:20|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|39706.6|39666.6|1
1621846910000|2021-05-24 09:01:50|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|1
1621846920000|2021-05-24 09:02:00|39706.6|39666.6|39701.6|39661.6|39706.6|39666.6|39701.6|39661.6|3
1621846930000|2021-05-24 09:02:10|39702.8|39662.8|39701.6|39661.6|39702.8|39662.8|39701.6|39661.6|0
1621846960000|2021-05-24 09:02:40|39696.6|39656.6|39696.6|39656.6|39696.6|39656.6|39696.6|39656.6|0
1621846980000|2021-05-24 09:03:00|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|1
1621846990000|2021-05-24 09:03:10|39689|39649|39689|39649|39689|39649|39689|39649|0
1621847000000|2021-05-24 09:03:20|39692.8|39652.8|39692.8|39652.8|39692.8|39652.8|39689|39649|3
1621847020000|2021-05-24 09:03:40|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|0
1621847050000|2021-05-24 09:04:10|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|39701.6|39661.6|1
1621847070000|2021-05-24 09:04:30|39689|39649|39682.8|39642.8|39689|39649|39679|39639|8
1621847080000|2021-05-24 09:04:40|39679|39639|39675.1|39635.1|39679|39639|39675.1|39635.1|8
1621847100000|2021-05-24 09:05:00|39680.1|39640.1|39682.8|39642.8|39687.8|39647.8|39679|39639|3
1621847110000|2021-05-24 09:05:10|39679|39639|39679|39639|39679|39639|39679|39639|0
1621847120000|2021-05-24 09:05:20|39682.8|39642.8|39679|39639|39682.8|39642.8|39679|39639|0
1621847140000|2021-05-24 09:05:40|||||||||1
1621847150000|2021-05-24 09:05:50|39682.8|39642.8|39679|39639|39682.8|39642.8|39679|39639|3
1621847160000|2021-05-24 09:06:00|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39679|39639|0
1621847190000|2021-05-24 09:06:30|39679|39639|39679|39639|39679|39639|39679|39639|0
1621847200000|2021-05-24 09:06:40|39674|39634|39679|39639|39679|39639|39671.3|39631.3|1
1621847210000|2021-05-24 09:06:50|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|1
1621847220000|2021-05-24 09:07:00|39687.8|39647.8|39679|39639|39687.8|39647.8|39679|39639|8
1621847230000|2021-05-24 09:07:10|39675.1|39635.1|39684|39644|39684|39644|39675.1|39635.1|3
1621847240000|2021-05-24 09:07:20|39679|39639|39679|39639|39679|39639|39679|39639|0
1621847250000|2021-05-24 09:07:30|39677.8|39637.8|39675.1|39635.1|39679|39639|39675.1|39635.1|1
1621847260000|2021-05-24 09:07:40|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|0
1621847270000|2021-05-24 09:07:50|||||||||1
1621847280000|2021-05-24 09:08:00|39678.9|39638.9|39675.1|39635.1|39678.9|39638.9|39675.1|39635.1|0
1621847290000|2021-05-24 09:08:10|39678.9|39638.9|39675.1|39635.1|39678.9|39638.9|39675.1|39635.1|0
1621847300000|2021-05-24 09:08:20|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|0
1621847310000|2021-05-24 09:08:30|39675.1|39635.1|39675.1|39635.1|39675.1|39635.1|39675.1|39635.1|0
1621847330000|2021-05-24 09:08:50|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|0
1621847370000|2021-05-24 09:09:30|39670.1|39630.1|39666.3|39626.3|39670.1|39630.1|39666.3|39626.3|16
1621847390000|2021-05-24 09:09:50|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|0
1621847410000|2021-05-24 09:10:10|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|5
1621847430000|2021-05-24 09:10:30|39670.1|39630.1|39670.1|39630.1|39673.9|39633.9|39670.1|39630.1|1
1621847450000|2021-05-24 09:10:50|39668.9|39628.9|39670.1|39630.1|39670.1|39630.1|39668.9|39628.9|10
1621847460000|2021-05-24 09:11:00|39673.9|39633.9|39670.1|39630.1|39673.9|39633.9|39670.1|39630.1|3
1621847480000|2021-05-24 09:11:20|39666.3|39626.3|39670.1|39630.1|39670.1|39630.1|39666.3|39626.3|1
1621847490000|2021-05-24 09:11:30|39666.3|39626.3|39666.3|39626.3|39666.3|39626.3|39666.3|39626.3|1
1621847500000|2021-05-24 09:11:40|39670.1|39630.1|39666.3|39626.3|39670.1|39630.1|39666.3|39626.3|0
1621847510000|2021-05-24 09:11:50|39665.1|39625.1|39661.3|39621.3|39665.1|39625.1|39661.3|39621.3|0
1621847520000|2021-05-24 09:12:00|39666.3|39626.3|39658.9|39618.9|39666.3|39626.3|39658.9|39618.9|3
1621847530000|2021-05-24 09:12:10|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|8
1621847580000|2021-05-24 09:13:00|39651.3|39611.3|39647.8|39607.8|39651.3|39611.3|39647.8|39607.8|1
1621847590000|2021-05-24 09:13:10|39643.9|39603.9|39645.1|39605.1|39645.1|39605.1|39643.9|39603.9|4
1621847600000|2021-05-24 09:13:20|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|0
1621847610000|2021-05-24 09:13:30|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|0
1621847620000|2021-05-24 09:13:40|39643.9|39603.9|39640.1|39600.1|39643.9|39603.9|39640.1|39600.1|0
1621847640000|2021-05-24 09:14:00|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|3
1621847680000|2021-05-24 09:14:40|39646.3|39606.3|39640.1|39600.1|39648.9|39608.9|39640.1|39600.1|1
1621847690000|2021-05-24 09:14:50|39648.9|39608.9|39640.1|39600.1|39648.9|39608.9|39640.1|39600.1|3
1621847700000|2021-05-24 09:15:00|39643.9|39603.9|39645.1|39605.1|39648.9|39608.9|39643.9|39603.9|0
1621847720000|2021-05-24 09:15:20|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|4
1621847740000|2021-05-24 09:15:40|39633.9|39593.9|39613.9|39573.9|39633.9|39593.9|39610.1|39570.1|1
1621847750000|2021-05-24 09:15:50|39620.1|39580.1|39615.1|39575.1|39620.1|39580.1|39615.1|39575.1|1
1621847770000|2021-05-24 09:16:10|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|0
1621847780000|2021-05-24 09:16:20|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|1
1621847790000|2021-05-24 09:16:30|39620.1|39580.1|39610.1|39570.1|39620.1|39580.1|39610.1|39570.1|0
1621847800000|2021-05-24 09:16:40|39611.3|39571.3|39618.9|39578.9|39623.9|39583.9|39611.3|39571.3|11
1621847810000|2021-05-24 09:16:50|39623.9|39583.9|39618.9|39578.9|39623.9|39583.9|39618.9|39578.9|0
1621847820000|2021-05-24 09:17:00|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|0
1621847830000|2021-05-24 09:17:10|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|0
1621847840000|2021-05-24 09:17:20|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|8
1621847850000|2021-05-24 09:17:30|39611.3|39571.3|39610.1|39570.1|39611.3|39571.3|39608.9|39568.9|22
1621847860000|2021-05-24 09:17:40|39613.9|39573.9|39606.3|39566.3|39613.9|39573.9|39606.3|39566.3|5
1621847870000|2021-05-24 09:17:50|39605.1|39565.1|39601.3|39561.3|39605.1|39565.1|39601.3|39561.3|7
1621847890000|2021-05-24 09:18:10|||||||||2
1621847930000|2021-05-24 09:18:50|||||||||1
1621847940000|2021-05-24 09:19:00|||||||||1
1621847970000|2021-05-24 09:19:30|39605.1|39565.1|39610.1|39570.1|39610.1|39570.1|39605.1|39565.1|3
1621848010000|2021-05-24 09:20:10|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|1
1621848020000|2021-05-24 09:20:20|39613.9|39573.9|39610.1|39570.1|39613.9|39573.9|39610.1|39570.1|1
1621848060000|2021-05-24 09:21:00|39608.9|39568.9|39605.1|39565.1|39610.1|39570.1|39605.1|39565.1|2
1621848070000|2021-05-24 09:21:10|39608.9|39568.9|39610.1|39570.1|39610.1|39570.1|39608.9|39568.9|1
1621848080000|2021-05-24 09:21:20|39601.3|39561.3|39601.3|39561.3|39601.3|39561.3|39601.3|39561.3|1
1621848090000|2021-05-24 09:21:30|39610.1|39570.1|39610.1|39570.1|39613.9|39573.9|39610.1|39570.1|3
1621848100000|2021-05-24 09:21:40|39613.9|39573.9|39610.1|39570.1|39613.9|39573.9|39610.1|39570.1|1
1621848110000|2021-05-24 09:21:50|39613.9|39573.9|39618.9|39578.9|39618.9|39578.9|39610.1|39570.1|5
1621848120000|2021-05-24 09:22:00|39630.1|39590.1|39625.1|39585.1|39630.1|39590.1|39618.9|39578.9|13
1621848130000|2021-05-24 09:22:10|39620.1|39580.1|39618.9|39578.9|39625.1|39585.1|39618.9|39578.9|1
1621848140000|2021-05-24 09:22:20|39625.1|39585.1|39625.1|39585.1|39625.1|39585.1|39625.1|39585.1|1
1621848150000|2021-05-24 09:22:30|39628.9|39588.9|39615.1|39575.1|39628.9|39588.9|39615.1|39575.1|2
1621848160000|2021-05-24 09:22:40|39618.9|39578.9|39620.1|39580.1|39620.1|39580.1|39618.9|39578.9|0
1621848180000|2021-05-24 09:23:00|39615.1|39575.1|39610.1|39570.1|39615.1|39575.1|39610.1|39570.1|0
1621848190000|2021-05-24 09:23:10|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|39601.3|39561.3|4
1621848200000|2021-05-24 09:23:20|39602.5|39562.5|39606.3|39566.3|39606.3|39566.3|39601.3|39561.3|5
1621848210000|2021-05-24 09:23:30|39610.1|39570.1|39610.1|39570.1|39611.3|39571.3|39606.3|39566.3|0
1621848220000|2021-05-24 09:23:40|39606.3|39566.3|39618.9|39578.9|39618.9|39578.9|39606.3|39566.3|11
1621848230000|2021-05-24 09:23:50|39620.1|39580.1|39606.3|39566.3|39620.1|39580.1|39601.3|39561.3|11
1621848240000|2021-05-24 09:24:00|39601.3|39561.3|39610.1|39570.1|39610.1|39570.1|39601.3|39561.3|10
1621848250000|2021-05-24 09:24:10|39615.1|39575.1|39610.1|39570.1|39615.1|39575.1|39610.1|39570.1|0
1621848260000|2021-05-24 09:24:20|39615.1|39575.1|39610.1|39570.1|39615.1|39575.1|39610.1|39570.1|4
1621848270000|2021-05-24 09:24:30|39601.3|39561.3|39610.1|39570.1|39610.1|39570.1|39601.3|39561.3|2
1621848280000|2021-05-24 09:24:40|39611.3|39571.3|39610.1|39570.1|39611.3|39571.3|39610.1|39570.1|0
1621848290000|2021-05-24 09:24:50|39611.3|39571.3|39610.1|39570.1|39616.3|39576.3|39610.1|39570.1|1
1621848310000|2021-05-24 09:25:10|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|3
1621848320000|2021-05-24 09:25:20|39611.3|39571.3|39613.9|39573.9|39615.1|39575.1|39610.1|39570.1|1
1621848330000|2021-05-24 09:25:30|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|0
1621848350000|2021-05-24 09:25:50|||||||||11
1621848390000|2021-05-24 09:26:30|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|3
1621848400000|2021-05-24 09:26:40|||||||||1
1621848420000|2021-05-24 09:27:00|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|0
1621848430000|2021-05-24 09:27:10|39610.1|39570.1|39618.9|39578.9|39620.1|39580.1|39610.1|39570.1|5
1621848440000|2021-05-24 09:27:20|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|0
1621848460000|2021-05-24 09:27:40|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|1
1621848480000|2021-05-24 09:28:00|39616.3|39576.3|39630.1|39590.1|39631.3|39591.3|39616.3|39576.3|9
1621848490000|2021-05-24 09:28:10|39631.3|39591.3|39640.1|39600.1|39640.1|39600.1|39631.3|39591.3|2
1621848500000|2021-05-24 09:28:20|39636.3|39596.3|39643.9|39603.9|39643.9|39603.9|39636.3|39596.3|13
1621848570000|2021-05-24 09:29:30|39640.1|39600.1|39640.1|39600.1|39640.1|39600.1|39640.1|39600.1|1
1621848600000|2021-05-24 09:30:00|39635.1|39595.1|39633.9|39593.9|39635.1|39595.1|39633.9|39593.9|2
1621848640000|2021-05-24 09:30:40|39632.7|39592.7|39625.1|39585.1|39632.7|39592.7|39625.1|39585.1|3
1621848650000|2021-05-24 09:30:50|39621.3|39581.3|39623.9|39583.9|39623.9|39583.9|39621.3|39581.3|0
1621848660000|2021-05-24 09:31:00|39621.3|39581.3|39615.1|39575.1|39623.9|39583.9|39615.1|39575.1|2
1621848670000|2021-05-24 09:31:10|||||||||1
1621848680000|2021-05-24 09:31:20|39616.3|39576.3|39615.1|39575.1|39616.3|39576.3|39612.5|39572.5|1
1621848690000|2021-05-24 09:31:30|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|39616.3|39576.3|0
1621848700000|2021-05-24 09:31:40|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39613.9|39573.9|1
1621848730000|2021-05-24 09:32:10|39613.9|39573.9|39605.1|39565.1|39615.1|39575.1|39605.1|39565.1|4
1621848740000|2021-05-24 09:32:20|39601.3|39561.3|39606.3|39566.3|39606.3|39566.3|39601.3|39561.3|0
1621848770000|2021-05-24 09:32:50|39610.1|39570.1|39607.5|39567.5|39611.3|39571.3|39607.5|39567.5|2
1621848780000|2021-05-24 09:33:00|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|0
1621848810000|2021-05-24 09:33:30|39611.3|39571.3|39610.1|39570.1|39611.3|39571.3|39610.1|39570.1|0
1621848820000|2021-05-24 09:33:40|39611.3|39571.3|39610.1|39570.1|39616.3|39576.3|39610.1|39570.1|1
1621848830000|2021-05-24 09:33:50|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|1
1621848840000|2021-05-24 09:34:00|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|0
1621848880000|2021-05-24 09:34:40|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|2
1621848890000|2021-05-24 09:34:50|39620.1|39580.1|39623.9|39583.9|39623.9|39583.9|39620.1|39580.1|0
1621848900000|2021-05-24 09:35:00|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|39620.1|39580.1|11
1621848920000|2021-05-24 09:35:20|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|6
1621848960000|2021-05-24 09:36:00|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|1
1621848990000|2021-05-24 09:36:30|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|0
1621849000000|2021-05-24 09:36:40|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|39606.3|39566.3|1
1621849010000|2021-05-24 09:36:50|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|2
1621849020000|2021-05-24 09:37:00|||||||||1
1621849030000|2021-05-24 09:37:10|39598.9|39558.9|39598.9|39558.9|39598.9|39558.9|39598.9|39558.9|6
1621849040000|2021-05-24 09:37:20|39600.1|39560.1|39603.9|39563.9|39605.1|39565.1|39598.9|39558.9|15
1621849050000|2021-05-24 09:37:30|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|0
1621849060000|2021-05-24 09:37:40|39598.9|39558.9|39603.9|39563.9|39603.9|39563.9|39598.9|39558.9|0
1621849090000|2021-05-24 09:38:10|39598.9|39558.9|39600.1|39560.1|39600.1|39560.1|39598.9|39558.9|1
1621849110000|2021-05-24 09:38:30|39603.9|39563.9|39600.1|39560.1|39603.9|39563.9|39600.1|39560.1|1
1621849130000|2021-05-24 09:38:50|39598.9|39558.9|39598.9|39558.9|39598.9|39558.9|39598.9|39558.9|1
1621849140000|2021-05-24 09:39:00|39600.1|39560.1|39598.9|39558.9|39600.1|39560.1|39598.9|39558.9|0
1621849160000|2021-05-24 09:39:20|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|39600.1|39560.1|0
1621849200000|2021-05-24 09:40:00|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|3
1621849210000|2021-05-24 09:40:10|39606.3|39566.3|39606.3|39566.3|39610.1|39570.1|39606.3|39566.3|1
1621849220000|2021-05-24 09:40:20|39603.9|39563.9|39606.3|39566.3|39606.3|39566.3|39603.9|39563.9|0
1621849260000|2021-05-24 09:41:00|39605.1|39565.1|39605.1|39565.1|39606.3|39566.3|39605.1|39565.1|0
1621849270000|2021-05-24 09:41:10|39606.3|39566.3|39606.3|39566.3|39610.1|39570.1|39606.3|39566.3|0
1621849280000|2021-05-24 09:41:20|39610.1|39570.1|39606.3|39566.3|39610.1|39570.1|39606.3|39566.3|1
1621849330000|2021-05-24 09:42:10|39603.9|39563.9|39605.1|39565.1|39605.1|39565.1|39603.9|39563.9|7
1621849350000|2021-05-24 09:42:30|39601.3|39561.3|39605.1|39565.1|39606.3|39566.3|39600.1|39560.1|3
1621849360000|2021-05-24 09:42:40|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|0
1621849370000|2021-05-24 09:42:50|39605.1|39565.1|39603.9|39563.9|39605.1|39565.1|39603.9|39563.9|3
1621849390000|2021-05-24 09:43:10|39605.1|39565.1|39605.1|39565.1|39605.1|39565.1|39605.1|39565.1|0
1621849410000|2021-05-24 09:43:30|39603.9|39563.9|39605.1|39565.1|39605.1|39565.1|39603.9|39563.9|0
1621849420000|2021-05-24 09:43:40|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|0
1621849440000|2021-05-24 09:44:00|39600.1|39560.1|39603.9|39563.9|39603.9|39563.9|39600.1|39560.1|0
1621849450000|2021-05-24 09:44:10|39616.3|39576.3|39613.9|39573.9|39616.3|39576.3|39613.9|39573.9|6
1621849460000|2021-05-24 09:44:20|39620.1|39580.1|39615.1|39575.1|39620.1|39580.1|39615.1|39575.1|0
1621849470000|2021-05-24 09:44:30|39620.1|39580.1|39616.3|39576.3|39620.1|39580.1|39615.1|39575.1|2
1621849480000|2021-05-24 09:44:40|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|0
1621849500000|2021-05-24 09:45:00|39613.9|39573.9|39610.1|39570.1|39613.9|39573.9|39610.1|39570.1|1
1621849540000|2021-05-24 09:45:40|39613.9|39573.9|39610.1|39570.1|39613.9|39573.9|39610.1|39570.1|1
1621849550000|2021-05-24 09:45:50|39611.3|39571.3|39613.9|39573.9|39613.9|39573.9|39611.3|39571.3|3
1621849580000|2021-05-24 09:46:20|||||||||6
1621849590000|2021-05-24 09:46:30|39617.7|39577.7|39620.1|39580.1|39620.1|39580.1|39617.7|39577.7|0
1621849600000|2021-05-24 09:46:40|||||||||3
1621849620000|2021-05-24 09:47:00|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|0
1621849630000|2021-05-24 09:47:10|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|10
1621849640000|2021-05-24 09:47:20|39618.9|39578.9|39610.1|39570.1|39618.9|39578.9|39610.1|39570.1|1
1621849660000|2021-05-24 09:47:40|39608.9|39568.9|39600.1|39560.1|39608.9|39568.9|39598.9|39558.9|4
1621849680000|2021-05-24 09:48:00|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|39603.9|39563.9|1
1621849740000|2021-05-24 09:49:00|39608.9|39568.9|39603.9|39563.9|39608.9|39568.9|39603.9|39563.9|1
1621849780000|2021-05-24 09:49:40|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|2
1621849790000|2021-05-24 09:49:50|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|4
1621849800000|2021-05-24 09:50:00|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|0
1621849830000|2021-05-24 09:50:30|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|3
1621849860000|2021-05-24 09:51:00|||||||||1
1621849900000|2021-05-24 09:51:40|||||||||1
1621849910000|2021-05-24 09:51:50|39618.9|39578.9|39613.9|39573.9|39618.9|39578.9|39613.9|39573.9|0
1621849920000|2021-05-24 09:52:00|39617.7|39577.7|39618.9|39578.9|39618.9|39578.9|39617.7|39577.7|0
1621849930000|2021-05-24 09:52:10|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|39610.1|39570.1|4
1621849970000|2021-05-24 09:52:50|39612.7|39572.7|39608.9|39568.9|39612.7|39572.7|39608.9|39568.9|0
1621849990000|2021-05-24 09:53:10|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|39610.1|39570.1|0
1621850020000|2021-05-24 09:53:40|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|39608.9|39568.9|1
1621850030000|2021-05-24 09:53:50|39610.1|39570.1|39613.9|39573.9|39613.9|39573.9|39610.1|39570.1|1
1621850060000|2021-05-24 09:54:20|39617.7|39577.7|39620.1|39580.1|39620.1|39580.1|39617.7|39577.7|0
1621850070000|2021-05-24 09:54:30|39621.2|39581.2|39623.9|39583.9|39623.9|39583.9|39621.2|39581.2|4
1621850080000|2021-05-24 09:54:40|39628.9|39588.9|39623.9|39583.9|39628.9|39588.9|39623.9|39583.9|0
1621850090000|2021-05-24 09:54:50|39620.1|39580.1|39620.1|39580.1|39623.9|39583.9|39620.1|39580.1|0
1621850100000|2021-05-24 09:55:00|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|39618.9|39578.9|1
1621850110000|2021-05-24 09:55:10|39628.9|39588.9|39630.1|39590.1|39633.9|39593.9|39628.9|39588.9|5
1621850120000|2021-05-24 09:55:20|39633.9|39593.9|39633.9|39593.9|39633.9|39593.9|39633.9|39593.9|0
1621850130000|2021-05-24 09:55:30|39630.1|39590.1|39630.1|39590.1|39630.1|39590.1|39630.1|39590.1|0
1621850140000|2021-05-24 09:55:40|39631.2|39591.2|39628.9|39588.9|39633.9|39593.9|39628.9|39588.9|11
1621850150000|2021-05-24 09:55:50|39630.1|39590.1|39633.9|39593.9|39633.9|39593.9|39630.1|39590.1|0
1621850210000|2021-05-24 09:56:50|39630.1|39590.1|39633.9|39593.9|39633.9|39593.9|39630.1|39590.1|0
1621850230000|2021-05-24 09:57:10|39630.1|39590.1|39623.9|39583.9|39630.1|39590.1|39620.1|39580.1|8
1621850250000|2021-05-24 09:57:30|39620.1|39580.1|39620.1|39580.1|39623.9|39583.9|39620.1|39580.1|0
1621850280000|2021-05-24 09:58:00|39623.9|39583.9|39620.1|39580.1|39623.9|39583.9|39620.1|39580.1|3
1621850290000|2021-05-24 09:58:10|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|1
1621850310000|2021-05-24 09:58:30|39630|39590|39630|39590|39630|39590|39630|39590|1
1621850330000|2021-05-24 09:58:50|39635|39595|39640|39600|39640|39600|39635|39595|2
1621850340000|2021-05-24 09:59:00|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|1
1621850360000|2021-05-24 09:59:20|39640|39600|39640|39600|39640|39600|39640|39600|0
1621850370000|2021-05-24 09:59:30|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|39643.9|39603.9|1
1621850380000|2021-05-24 09:59:40|||||||||1
1621850420000|2021-05-24 10:00:20|39640|39600|39640|39600|39640|39600|39640|39600|0
1621850460000|2021-05-24 10:01:00|39638.9|39598.9|39633.9|39593.9|39638.9|39598.9|39630|39590|3
1621850480000|2021-05-24 10:01:20|39638.9|39598.9|39630|39590|39638.9|39598.9|39630|39590|1
1621850490000|2021-05-24 10:01:30|||||||||1
1621850520000|2021-05-24 10:02:00|39626.2|39586.2|39623.9|39583.9|39626.2|39586.2|39623.9|39583.9|1
1621850540000|2021-05-24 10:02:20|39620|39580|39620|39580|39620|39580|39616.2|39576.2|0
1621850560000|2021-05-24 10:02:40|||||||||1
1621850570000|2021-05-24 10:02:50|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|1
1621850580000|2021-05-24 10:03:00|39615|39575|39615|39575|39616.2|39576.2|39615|39575|0
1621850600000|2021-05-24 10:03:20|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|39613.9|39573.9|0
1621850610000|2021-05-24 10:03:30|39615|39575|39620|39580|39620|39580|39615|39575|8
1621850620000|2021-05-24 10:03:40|39615|39575|39615|39575|39615|39575|39615|39575|0
1621850630000|2021-05-24 10:03:50|39616.2|39576.2|39620|39580|39625|39585|39616.2|39576.2|10
1621850650000|2021-05-24 10:04:10|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|1
1621850670000|2021-05-24 10:04:30|39620|39580|39623.9|39583.9|39623.9|39583.9|39620|39580|1
1621850680000|2021-05-24 10:04:40|39620|39580|39620|39580|39620|39580|39620|39580|0
1621850700000|2021-05-24 10:05:00|||||||||1
1621850730000|2021-05-24 10:05:30|||||||||4
1621850740000|2021-05-24 10:05:40|39621.2|39581.2|39621.2|39581.2|39621.2|39581.2|39621.2|39581.2|5
1621850750000|2021-05-24 10:05:50|39640|39600|39635|39595|39640|39600|39635|39595|1
1621850760000|2021-05-24 10:06:00|39636.2|39596.2|39633.8|39593.8|39636.2|39596.2|39633.8|39593.8|0
1621850770000|2021-05-24 10:06:10|39635|39595|39635|39595|39635|39595|39635|39595|0
1621850780000|2021-05-24 10:06:20|39633.8|39593.8|39630|39590|39635|39595|39630|39590|0
1621850820000|2021-05-24 10:07:00|39633.8|39593.8|39635|39595|39636.2|39596.2|39630|39590|3
1621850830000|2021-05-24 10:07:10|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|0
1621850840000|2021-05-24 10:07:20|39635|39595|39633.8|39593.8|39635|39595|39633.8|39593.8|15
1621850860000|2021-05-24 10:07:40|39640|39600|39640|39600|39640|39600|39640|39600|1
1621850870000|2021-05-24 10:07:50|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|0
1621850880000|2021-05-24 10:08:00|39633.8|39593.8|39638.8|39598.8|39640|39600|39633.8|39593.8|3
1621850890000|2021-05-24 10:08:10|39640|39600|39643.8|39603.8|39643.8|39603.8|39640|39600|7
1621850940000|2021-05-24 10:09:00|39647.7|39607.7|39643.8|39603.8|39648.8|39608.8|39643.8|39603.8|2
1621850960000|2021-05-24 10:09:20|39648.8|39608.8|39643.8|39603.8|39650|39610|39643.8|39603.8|12
1621850990000|2021-05-24 10:09:50|39645|39605|39650|39610|39650|39610|39643.8|39603.8|0
1621851000000|2021-05-24 10:10:00|39657.7|39617.7|39653.8|39613.8|39657.7|39617.7|39653.8|39613.8|2
1621851010000|2021-05-24 10:10:10|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|1
1621851020000|2021-05-24 10:10:20|39658.8|39618.8|39662.7|39622.7|39662.7|39622.7|39658.8|39618.8|1
1621851030000|2021-05-24 10:10:30|||||||||2
1621851040000|2021-05-24 10:10:40|39658.8|39618.8|39658.8|39618.8|39662.7|39622.7|39658.8|39618.8|1
1621851050000|2021-05-24 10:10:50|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|1
1621851080000|2021-05-24 10:11:20|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|0
1621851090000|2021-05-24 10:11:30|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|0
1621851110000|2021-05-24 10:11:50|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|2
1621851120000|2021-05-24 10:12:00|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|0
1621851150000|2021-05-24 10:12:30|39650|39610|39650|39610|39650|39610|39650|39610|1
1621851160000|2021-05-24 10:12:40|39648.8|39608.8|39650|39610|39650|39610|39648.8|39608.8|0
1621851170000|2021-05-24 10:12:50|||||||||2
1621851180000|2021-05-24 10:13:00|||||||||1
1621851190000|2021-05-24 10:13:10|39648.8|39608.8|39648.8|39608.8|39650|39610|39648.8|39608.8|0
1621851200000|2021-05-24 10:13:20|39650|39610|39650|39610|39650|39610|39650|39610|0
1621851210000|2021-05-24 10:13:30|39648.8|39608.8|39650|39610|39650|39610|39648.8|39608.8|0
1621851230000|2021-05-24 10:13:50|39648.8|39608.8|39643.8|39603.8|39648.8|39608.8|39643.8|39603.8|1
1621851240000|2021-05-24 10:14:00|39645|39605|39643.8|39603.8|39645|39605|39640|39600|2
1621851250000|2021-05-24 10:14:10|39645|39605|39645|39605|39645|39605|39645|39605|0
1621851270000|2021-05-24 10:14:30|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|0
1621851280000|2021-05-24 10:14:40|39640|39600|39640|39600|39640|39600|39640|39600|0
1621851300000|2021-05-24 10:15:00|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|1
1621851320000|2021-05-24 10:15:20|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|0
1621851330000|2021-05-24 10:15:30|39635|39595|39635|39595|39635|39595|39635|39595|2
1621851340000|2021-05-24 10:15:40|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|0
1621851350000|2021-05-24 10:15:50|||||||||1
1621851360000|2021-05-24 10:16:00|39640|39600|39643.8|39603.8|39643.8|39603.8|39638.8|39598.8|3
1621851370000|2021-05-24 10:16:10|39647.6|39607.6|39643.8|39603.8|39647.6|39607.6|39643.8|39603.8|0
1621851410000|2021-05-24 10:16:50|39640|39600|39643.8|39603.8|39643.8|39603.8|39640|39600|1
1621851450000|2021-05-24 10:17:30|39648.8|39608.8|39643.8|39603.8|39648.8|39608.8|39643.8|39603.8|1
1621851480000|2021-05-24 10:18:00|39638.8|39598.8|39643.8|39603.8|39643.8|39603.8|39638.8|39598.8|3
1621851490000|2021-05-24 10:18:10|39638.8|39598.8|39643.8|39603.8|39643.8|39603.8|39638.8|39598.8|0
1621851500000|2021-05-24 10:18:20|39647.6|39607.6|39647.6|39607.6|39647.6|39607.6|39647.6|39607.6|0
1621851510000|2021-05-24 10:18:30|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|3
1621851540000|2021-05-24 10:19:00|39640|39600|39640|39600|39643.8|39603.8|39638.8|39598.8|1
1621851570000|2021-05-24 10:19:30|39638.8|39598.8|39635|39595|39638.8|39598.8|39635|39595|2
1621851590000|2021-05-24 10:19:50|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|39630|39590|0
1621851600000|2021-05-24 10:20:00|39630|39590|39628.8|39588.8|39630|39590|39628.8|39588.8|1
1621851640000|2021-05-24 10:20:40|||||||||1
1621851660000|2021-05-24 10:21:00|39630|39590|39633.8|39593.8|39633.8|39593.8|39630|39590|2
1621851670000|2021-05-24 10:21:10|39637.6|39597.6|39638.8|39598.8|39638.8|39598.8|39637.6|39597.6|0
1621851690000|2021-05-24 10:21:30|39640|39600|39640|39600|39640|39600|39640|39600|0
1621851710000|2021-05-24 10:21:50|39638.8|39598.8|39635|39595|39638.8|39598.8|39635|39595|0
1621851720000|2021-05-24 10:22:00|39638.8|39598.8|39640|39600|39640|39600|39638.8|39598.8|1
1621851730000|2021-05-24 10:22:10|39635|39595|39630|39590|39635|39595|39630|39590|5
1621851760000|2021-05-24 10:22:40|||||||||1
1621851780000|2021-05-24 10:23:00|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|1
1621851810000|2021-05-24 10:23:30|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|0
1621851830000|2021-05-24 10:23:50|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|1
1621851840000|2021-05-24 10:24:00|39628.8|39588.8|39633.8|39593.8|39638.8|39598.8|39628.8|39588.8|5
1621851850000|2021-05-24 10:24:10|39637.6|39597.6|39633.8|39593.8|39638.8|39598.8|39633.8|39593.8|1
1621851860000|2021-05-24 10:24:20|39638.8|39598.8|39640|39600|39640|39600|39633.8|39593.8|0
1621851870000|2021-05-24 10:24:30|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|0
1621851880000|2021-05-24 10:24:40|39635|39595|39635|39595|39635|39595|39635|39595|0
1621851890000|2021-05-24 10:24:50|39638.8|39598.8|39648.8|39608.8|39648.8|39608.8|39638.8|39598.8|4
1621851900000|2021-05-24 10:25:00|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|39643.8|39603.8|3
1621851910000|2021-05-24 10:25:10|39645|39605|39652.6|39612.6|39652.6|39612.6|39645|39605|3
1621851920000|2021-05-24 10:25:20|39648.8|39608.8|39652.6|39612.6|39652.6|39612.6|39648.8|39608.8|0
1621851930000|2021-05-24 10:25:30|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|0
1621851950000|2021-05-24 10:25:50|39657.6|39617.6|39652.6|39612.6|39657.6|39617.6|39652.6|39612.6|10
1621851970000|2021-05-24 10:26:10|39656.4|39616.4|39657.6|39617.6|39657.6|39617.6|39656.4|39616.4|1
1621851980000|2021-05-24 10:26:20|39661.4|39621.4|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|1
1621851990000|2021-05-24 10:26:30|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|39653.8|39613.8|0
1621852000000|2021-05-24 10:26:40|39650|39610|39653.8|39613.8|39657.6|39617.6|39650|39610|1
1621852010000|2021-05-24 10:26:50|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39653.8|39613.8|1
1621852020000|2021-05-24 10:27:00|39653.8|39613.8|39657.6|39617.6|39657.6|39617.6|39653.8|39613.8|2
1621852030000|2021-05-24 10:27:10|39653.8|39613.8|39657.6|39617.6|39657.6|39617.6|39653.8|39613.8|3
1621852040000|2021-05-24 10:27:20|39666.4|39626.4|39662.6|39622.6|39666.4|39626.4|39662.6|39622.6|1
1621852050000|2021-05-24 10:27:30|39666.4|39626.4|39665|39625|39673.8|39633.8|39665|39625|3
1621852060000|2021-05-24 10:27:40|39661.2|39621.2|39665|39625|39668.8|39628.8|39660|39620|1
1621852070000|2021-05-24 10:27:50|39668.8|39628.8|39665|39625|39668.8|39628.8|39665|39625|0
1621852090000|2021-05-24 10:28:10|39663.8|39623.8|39668.8|39628.8|39668.8|39628.8|39663.8|39623.8|6
1621852110000|2021-05-24 10:28:30|||||||||1
1621852140000|2021-05-24 10:29:00|39658.8|39618.8|39665|39625|39665|39625|39658.8|39618.8|5
1621852150000|2021-05-24 10:29:10|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|0
1621852160000|2021-05-24 10:29:20|39661.2|39621.2|39673.8|39633.8|39673.8|39633.8|39661.2|39621.2|5
1621852180000|2021-05-24 10:29:40|39677.6|39637.6|39678.8|39638.8|39678.8|39638.8|39677.6|39637.6|0
1621852190000|2021-05-24 10:29:50|39677.6|39637.6|39673.8|39633.8|39677.6|39637.6|39673.8|39633.8|1
1621852220000|2021-05-24 10:30:20|39672.6|39632.6|39668.8|39628.8|39673.8|39633.8|39660|39620|10
1621852230000|2021-05-24 10:30:30|39665|39625|39665|39625|39665|39625|39665|39625|0
1621852240000|2021-05-24 10:30:40|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621852270000|2021-05-24 10:31:10|||||||||1
1621852280000|2021-05-24 10:31:20|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|6
1621852310000|2021-05-24 10:31:50|39668.8|39628.8|39673.8|39633.8|39673.8|39633.8|39668.8|39628.8|1
1621852320000|2021-05-24 10:32:00|||||||||2
1621852350000|2021-05-24 10:32:30|39675|39635|39678.8|39638.8|39678.8|39638.8|39675|39635|1
1621852360000|2021-05-24 10:32:40|39675|39635|39673.8|39633.8|39675|39635|39673.8|39633.8|1
1621852370000|2021-05-24 10:32:50|39670|39630|39668.8|39628.8|39673.8|39633.8|39668.8|39628.8|0
1621852380000|2021-05-24 10:33:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39668.8|39628.8|2
1621852420000|2021-05-24 10:33:40|39678.8|39638.8|39668.8|39628.8|39678.8|39638.8|39668.8|39628.8|1
1621852430000|2021-05-24 10:33:50|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|5
1621852440000|2021-05-24 10:34:00|39668.8|39628.8|39672.6|39632.6|39672.6|39632.6|39668.8|39628.8|1
1621852450000|2021-05-24 10:34:10|39670|39630|39668.8|39628.8|39670|39630|39668.8|39628.8|0
1621852490000|2021-05-24 10:34:50|||||||||1
1621852500000|2021-05-24 10:35:00|||||||||1
1621852510000|2021-05-24 10:35:10|39671.2|39631.2|39678.8|39638.8|39678.8|39638.8|39671.2|39631.2|2
1621852540000|2021-05-24 10:35:40|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|3
1621852560000|2021-05-24 10:36:00|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|8
1621852570000|2021-05-24 10:36:10|||||||||2
1621852580000|2021-05-24 10:36:20|39663.8|39623.8|39662.6|39622.6|39663.8|39623.8|39662.6|39622.6|1
1621852590000|2021-05-24 10:36:30|39663.8|39623.8|39668.8|39628.8|39668.8|39628.8|39663.8|39623.8|2
1621852600000|2021-05-24 10:36:40|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|2
1621852610000|2021-05-24 10:36:50|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621852620000|2021-05-24 10:37:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|2
1621852630000|2021-05-24 10:37:10|39678.8|39638.8|39668.8|39628.8|39678.8|39638.8|39668.8|39628.8|2
1621852650000|2021-05-24 10:37:30|39678.8|39638.8|39673.8|39633.8|39678.8|39638.8|39672.6|39632.6|3
1621852670000|2021-05-24 10:37:50|39678.8|39638.8|39672.6|39632.6|39678.8|39638.8|39672.6|39632.6|5
1621852680000|2021-05-24 10:38:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39672.6|39632.6|0
1621852700000|2021-05-24 10:38:20|39677.6|39637.6|39682.6|39642.6|39687.6|39647.6|39677.6|39637.6|5
1621852710000|2021-05-24 10:38:30|39678.8|39638.8|39682.6|39642.6|39682.6|39642.6|39678.8|39638.8|23
1621852750000|2021-05-24 10:39:10|39686.4|39646.4|39688.8|39648.8|39692.6|39652.6|39686.4|39646.4|1
1621852790000|2021-05-24 10:39:50|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|5
1621852800000|2021-05-24 10:40:00|39677.6|39637.6|39673.8|39633.8|39677.6|39637.6|39670|39630|2
1621852830000|2021-05-24 10:40:30|39675|39635|39683.8|39643.8|39688.8|39648.8|39675|39635|11
1621852840000|2021-05-24 10:40:40|39688.8|39648.8|39682.6|39642.6|39688.8|39648.8|39678.8|39638.8|0
1621852860000|2021-05-24 10:41:00|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621852900000|2021-05-24 10:41:40|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|2
1621852910000|2021-05-24 10:41:50|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621852920000|2021-05-24 10:42:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|1
1621852930000|2021-05-24 10:42:10|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621852950000|2021-05-24 10:42:30|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|1
1621852960000|2021-05-24 10:42:40|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|4
1621852970000|2021-05-24 10:42:50|||||||||4
1621852980000|2021-05-24 10:43:00|||||||||2
1621853010000|2021-05-24 10:43:30|39667.6|39627.6|39665|39625|39667.6|39627.6|39665|39625|2
1621853020000|2021-05-24 10:43:40|39663.8|39623.8|39667.6|39627.6|39668.8|39628.8|39663.8|39623.8|2
1621853030000|2021-05-24 10:43:50|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621853060000|2021-05-24 10:44:20|||||||||1
1621853090000|2021-05-24 10:44:50|39677.6|39637.6|39672.6|39632.6|39677.6|39637.6|39672.6|39632.6|20
1621853100000|2021-05-24 10:45:00|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|39673.8|39633.8|0
1621853110000|2021-05-24 10:45:10|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|1
1621853120000|2021-05-24 10:45:20|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|39668.8|39628.8|0
1621853160000|2021-05-24 10:46:00|39667.6|39627.6|39658.8|39618.8|39667.6|39627.6|39658.8|39618.8|2
1621853200000|2021-05-24 10:46:40|||||||||1
1621853230000|2021-05-24 10:47:10|39668.8|39628.8|39663.8|39623.8|39668.8|39628.8|39663.8|39623.8|2
1621853240000|2021-05-24 10:47:20|39662.6|39622.6|39668.8|39628.8|39668.8|39628.8|39662.6|39622.6|0
1621853250000|2021-05-24 10:47:30|39670|39630|39673.8|39633.8|39678.8|39638.8|39670|39630|2
1621853260000|2021-05-24 10:47:40|39670|39630|39673.8|39633.8|39673.8|39633.8|39670|39630|0
1621853280000|2021-05-24 10:48:00|39685.2|39645.2|39687.6|39647.6|39687.6|39647.6|39685.2|39645.2|10
1621853290000|2021-05-24 10:48:10|39682.6|39642.6|39688.8|39648.8|39688.8|39648.8|39682.6|39642.6|9
1621853300000|2021-05-24 10:48:20|39678.8|39638.8|39673.8|39633.8|39678.8|39638.8|39668.8|39628.8|6
1621853310000|2021-05-24 10:48:30|39668.8|39628.8|39673.8|39633.8|39673.8|39633.8|39668.8|39628.8|0
1621853320000|2021-05-24 10:48:40|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1621853330000|2021-05-24 10:48:50|39678.8|39638.8|39673.8|39633.8|39678.8|39638.8|39673.8|39633.8|0
1621853350000|2021-05-24 10:49:10|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|1
1621853370000|2021-05-24 10:49:30|39680|39640|39692.6|39652.6|39695|39655|39680|39640|9
1621853380000|2021-05-24 10:49:40|39697.6|39657.6|39707.6|39667.6|39707.6|39667.6|39697.6|39657.6|2
1621853390000|2021-05-24 10:49:50|39708.8|39668.8|39708.8|39668.8|39712.6|39672.6|39708.8|39668.8|2
1621853400000|2021-05-24 10:50:00|39698.8|39658.8|39698.8|39658.8|39703.8|39663.8|39698.8|39658.8|2
1621853410000|2021-05-24 10:50:10|39702.6|39662.6|39708.8|39668.8|39708.8|39668.8|39702.6|39662.6|1
1621853430000|2021-05-24 10:50:30|39705|39665|39705|39665|39705|39665|39705|39665|1
1621853440000|2021-05-24 10:50:40|39700|39660|39708.8|39668.8|39708.8|39668.8|39700|39660|0
1621853450000|2021-05-24 10:50:50|39705|39665|39705|39665|39705|39665|39705|39665|1
1621853460000|2021-05-24 10:51:00|39703.8|39663.8|39698.8|39658.8|39703.8|39663.8|39695|39655|1
1621853470000|2021-05-24 10:51:10|39695|39655|39692.6|39652.6|39695|39655|39692.6|39652.6|0
1621853480000|2021-05-24 10:51:20|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|0
1621853490000|2021-05-24 10:51:30|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|0
1621853500000|2021-05-24 10:51:40|39690|39650|39678.8|39638.8|39690|39650|39678.8|39638.8|8
1621853510000|2021-05-24 10:51:50|||||||||6
1621853520000|2021-05-24 10:52:00|39683.8|39643.8|39683.8|39643.8|39683.8|39643.8|39683.8|39643.8|1
1621853540000|2021-05-24 10:52:20|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|0
1621853560000|2021-05-24 10:52:40|39685|39645|39683.8|39643.8|39685|39645|39683.8|39643.8|0
1621853590000|2021-05-24 10:53:10|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|0
1621853600000|2021-05-24 10:53:20|39677.6|39637.6|39673.8|39633.8|39677.6|39637.6|39673.8|39633.8|1
1621853610000|2021-05-24 10:53:30|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|4
1621853630000|2021-05-24 10:53:50|39668.8|39628.8|39667.6|39627.6|39668.8|39628.8|39667.6|39627.6|1
1621853640000|2021-05-24 10:54:00|39662.6|39622.6|39663.8|39623.8|39663.8|39623.8|39658.8|39618.8|3
1621853660000|2021-05-24 10:54:20|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39657.6|39617.6|1
1621853670000|2021-05-24 10:54:30|39658.8|39618.8|39653.8|39613.8|39658.8|39618.8|39653.8|39613.8|3
1621853690000|2021-05-24 10:54:50|39657.6|39617.6|39653.8|39613.8|39658.8|39618.8|39653.8|39613.8|2
1621853700000|2021-05-24 10:55:00|39657.6|39617.6|39662.6|39622.6|39662.6|39622.6|39657.6|39617.6|1
1621853770000|2021-05-24 10:56:10|39663.8|39623.8|39663.8|39623.8|39663.8|39623.8|39663.8|39623.8|0
1621853780000|2021-05-24 10:56:20|39660|39620|39658.8|39618.8|39660|39620|39658.8|39618.8|0
1621853800000|2021-05-24 10:56:40|||||||||1
1621853840000|2021-05-24 10:57:20|39663.8|39623.8|39663.8|39623.8|39663.8|39623.8|39663.8|39623.8|2
1621853880000|2021-05-24 10:58:00|39667.6|39627.6|39678.8|39638.8|39678.8|39638.8|39667.6|39627.6|1
1621853900000|2021-05-24 10:58:20|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|4
1621853910000|2021-05-24 10:58:30|||||||||2
1621853920000|2021-05-24 10:58:40|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|1
1621853930000|2021-05-24 10:58:50|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|0
1621853940000|2021-05-24 10:59:00|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|39693.8|39653.8|0
1621853950000|2021-05-24 10:59:10|39689.9|39649.9|39693.8|39653.8|39698.8|39658.8|39688.8|39648.8|5
1621854000000|2021-05-24 11:00:00|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|1
1621854010000|2021-05-24 11:00:10|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|2
1621854020000|2021-05-24 11:00:20|||||||||1
1621854040000|2021-05-24 11:00:40|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|1
1621854050000|2021-05-24 11:00:50|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39683.8|39643.8|1
1621854060000|2021-05-24 11:01:00|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|39688.8|39648.8|0
1621854070000|2021-05-24 11:01:10|39687.6|39647.6|39683.8|39643.8|39687.6|39647.6|39683.8|39643.8|10
1621854100000|2021-05-24 11:01:40|39684.9|39644.9|39693.8|39653.8|39693.8|39653.8|39684.9|39644.9|7
1621854110000|2021-05-24 11:01:50|39688.8|39648.8|39693.8|39653.8|39693.8|39653.8|39688.8|39648.8|0
1621854120000|2021-05-24 11:02:00|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|39698.8|39658.8|1
1621854140000|2021-05-24 11:02:20|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|5
1621854170000|2021-05-24 11:02:50|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|39698.7|39658.7|0
1621854180000|2021-05-24 11:03:00|39699.9|39659.9|39707.6|39667.6|39707.6|39667.6|39699.9|39659.9|2
1621854190000|2021-05-24 11:03:10|39706.4|39666.4|39707.6|39667.6|39707.6|39667.6|39706.4|39666.4|0
1621854220000|2021-05-24 11:03:40|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|39716.4|39676.4|19
1621854240000|2021-05-24 11:04:00|||||||||1
1621854250000|2021-05-24 11:04:10|39715.2|39675.2|39702.6|39662.6|39715.2|39675.2|39698.7|39658.7|31
1621854260000|2021-05-24 11:04:20|39698.7|39658.7|39703.7|39663.7|39703.7|39663.7|39698.7|39658.7|0
1621854270000|2021-05-24 11:04:30|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1621854280000|2021-05-24 11:04:40|39703.7|39663.7|39698.7|39658.7|39703.7|39663.7|39698.7|39658.7|6
1621854310000|2021-05-24 11:05:10|39688.7|39648.7|39683.7|39643.7|39688.7|39648.7|39683.7|39643.7|26
1621854320000|2021-05-24 11:05:20|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1621854330000|2021-05-24 11:05:30|39678.7|39638.7|39678.7|39638.7|39682.6|39642.6|39678.7|39638.7|1
1621854340000|2021-05-24 11:05:40|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1621854350000|2021-05-24 11:05:50|||||||||1
1621854360000|2021-05-24 11:06:00|39678.7|39638.7|39677.6|39637.6|39678.7|39638.7|39677.6|39637.6|0
1621854390000|2021-05-24 11:06:30|39677.5|39637.5|39678.7|39638.7|39678.7|39638.7|39677.5|39637.5|0
1621854410000|2021-05-24 11:06:50|39672.5|39632.5|39673.7|39633.7|39673.7|39633.7|39672.5|39632.5|1
1621854420000|2021-05-24 11:07:00|||||||||1
1621854460000|2021-05-24 11:07:40|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|0
1621854470000|2021-05-24 11:07:50|39673.7|39633.7|39678.7|39638.7|39678.7|39638.7|39673.7|39633.7|3
1621854490000|2021-05-24 11:08:10|||||||||1
1621854540000|2021-05-24 11:09:00|39679.9|39639.9|39688.7|39648.7|39688.7|39648.7|39679.9|39639.9|2
1621854560000|2021-05-24 11:09:20|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|1
1621854570000|2021-05-24 11:09:30|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|39678.7|39638.7|0
1621854590000|2021-05-24 11:09:50|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|1
1621854600000|2021-05-24 11:10:00|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|1
1621854630000|2021-05-24 11:10:30|39684.9|39644.9|39683.7|39643.7|39684.9|39644.9|39683.7|39643.7|0
1621854640000|2021-05-24 11:10:40|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1621854650000|2021-05-24 11:10:50|39683.7|39643.7|39684.9|39644.9|39684.9|39644.9|39682.5|39642.5|2
1621854660000|2021-05-24 11:11:00|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|0
1621854670000|2021-05-24 11:11:10|39687.5|39647.5|39688.7|39648.7|39688.7|39648.7|39687.5|39647.5|0
1621854690000|2021-05-24 11:11:30|39684.9|39644.9|39682.5|39642.5|39684.9|39644.9|39682.5|39642.5|1
1621854750000|2021-05-24 11:12:30|39686.3|39646.3|39683.7|39643.7|39686.3|39646.3|39683.7|39643.7|0
1621854760000|2021-05-24 11:12:40|39687.5|39647.5|39688.7|39648.7|39688.7|39648.7|39683.7|39643.7|1
1621854770000|2021-05-24 11:12:50|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1621854780000|2021-05-24 11:13:00|||||||||1
1621854820000|2021-05-24 11:13:40|39686.3|39646.3|39693.7|39653.7|39698.7|39658.7|39686.3|39646.3|4
1621854830000|2021-05-24 11:13:50|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39684.9|39644.9|0
1621854850000|2021-05-24 11:14:10|39683.7|39643.7|39688.7|39648.7|39688.7|39648.7|39683.7|39643.7|0
1621854870000|2021-05-24 11:14:30|39687.5|39647.5|39688.7|39648.7|39688.7|39648.7|39687.5|39647.5|0
1621854890000|2021-05-24 11:14:50|39687.5|39647.5|39683.7|39643.7|39687.5|39647.5|39683.7|39643.7|1
1621854940000|2021-05-24 11:15:40|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1621854950000|2021-05-24 11:15:50|39678.7|39638.7|39673.7|39633.7|39678.7|39638.7|39673.7|39633.7|0
1621854960000|2021-05-24 11:16:00|39669.9|39629.9|39673.7|39633.7|39673.7|39633.7|39669.9|39629.9|0
1621854970000|2021-05-24 11:16:10|39677.5|39637.5|39674.9|39634.9|39678.7|39638.7|39674.9|39634.9|1
1621854980000|2021-05-24 11:16:20|39677.5|39637.5|39688.7|39648.7|39688.7|39648.7|39677.5|39637.5|2
1621855010000|2021-05-24 11:16:50|39693.7|39653.7|39693.7|39653.7|39694.9|39654.9|39693.7|39653.7|8
1621855030000|2021-05-24 11:17:10|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|0
1621855060000|2021-05-24 11:17:40|39692.5|39652.5|39692.5|39652.5|39692.5|39652.5|39692.5|39652.5|5
1621855070000|2021-05-24 11:17:50|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|39693.7|39653.7|0
1621855080000|2021-05-24 11:18:00|39698.7|39658.7|39708.7|39668.7|39708.7|39668.7|39698.7|39658.7|5
1621855160000|2021-05-24 11:19:20|39707.5|39667.5|39708.7|39668.7|39708.7|39668.7|39702.5|39662.5|2
1621855230000|2021-05-24 11:20:30|39698.7|39658.7|39688.7|39648.7|39698.7|39658.7|39688.7|39648.7|4
1621855240000|2021-05-24 11:20:40|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|2
1621855250000|2021-05-24 11:20:50|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|0
1621855280000|2021-05-24 11:21:20|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|39682.5|39642.5|2
1621855290000|2021-05-24 11:21:30|39683.7|39643.7|39682.5|39642.5|39683.7|39643.7|39678.7|39638.7|0
1621855320000|2021-05-24 11:22:00|39688.7|39648.7|39682.5|39642.5|39688.7|39648.7|39682.5|39642.5|1
1621855410000|2021-05-24 11:23:30|39688.7|39648.7|39682.5|39642.5|39688.7|39648.7|39682.5|39642.5|2
1621855420000|2021-05-24 11:23:40|39683.7|39643.7|39688.7|39648.7|39688.7|39648.7|39683.7|39643.7|0
1621855440000|2021-05-24 11:24:00|39687.5|39647.5|39688.7|39648.7|39688.7|39648.7|39687.5|39647.5|0
1621855470000|2021-05-24 11:24:30|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|1
1621855570000|2021-05-24 11:26:10|39686.3|39646.3|39688.7|39648.7|39688.7|39648.7|39686.3|39646.3|1
1621855580000|2021-05-24 11:26:20|39684.9|39644.9|39687.5|39647.5|39688.7|39648.7|39683.7|39643.7|0
1621855590000|2021-05-24 11:26:30|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|0
1621855600000|2021-05-24 11:26:40|39684.9|39644.9|39683.7|39643.7|39684.9|39644.9|39683.7|39643.7|0
1621855610000|2021-05-24 11:26:50|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|6
1621855620000|2021-05-24 11:27:00|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|0
1621855630000|2021-05-24 11:27:10|39683.7|39643.7|39682.5|39642.5|39683.7|39643.7|39682.5|39642.5|0
1621855640000|2021-05-24 11:27:20|39678.7|39638.7|39682.5|39642.5|39682.5|39642.5|39678.7|39638.7|0
1621855650000|2021-05-24 11:27:30|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|39683.7|39643.7|1
1621855680000|2021-05-24 11:28:00|39687.5|39647.5|39687.5|39647.5|39688.7|39648.7|39683.7|39643.7|1
1621855690000|2021-05-24 11:28:10|39688.7|39648.7|39683.7|39643.7|39688.7|39648.7|39683.7|39643.7|0
1621855750000|2021-05-24 11:29:10|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|39688.7|39648.7|1
1621855790000|2021-05-24 11:29:50|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|1
1621855800000|2021-05-24 11:30:00|39683.7|39643.7|39678.7|39638.7|39683.7|39643.7|39678.7|39638.7|0
1621855810000|2021-05-24 11:30:10|||||||||1
1621855830000|2021-05-24 11:30:30|39682.5|39642.5|39688.7|39648.7|39688.7|39648.7|39682.5|39642.5|3
1621855880000|2021-05-24 11:31:20|||||||||1
1621855900000|2021-05-24 11:31:40|||||||||5
1621855940000|2021-05-24 11:32:20|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|1
1621855980000|2021-05-24 11:33:00|39688.7|39648.7|39683.7|39643.7|39688.7|39648.7|39683.7|39643.7|1
1621855990000|2021-05-24 11:33:10|39678.7|39638.7|39678.7|39638.7|39683.7|39643.7|39678.7|39638.7|1
1621856000000|2021-05-24 11:33:20|39673.7|39633.7|39668.7|39628.7|39673.7|39633.7|39668.7|39628.7|2
1621856060000|2021-05-24 11:34:20|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|2
1621856070000|2021-05-24 11:34:30|39668.7|39628.7|39664.9|39624.9|39668.7|39628.7|39664.9|39624.9|0
1621856090000|2021-05-24 11:34:50|39661.1|39621.1|39653.7|39613.7|39661.1|39621.1|39653.7|39613.7|0
1621856100000|2021-05-24 11:35:00|39648.7|39608.7|39654.9|39614.9|39654.9|39614.9|39648.7|39608.7|1
1621856110000|2021-05-24 11:35:10|39653.7|39613.7|39653.7|39613.7|39653.7|39613.7|39653.7|39613.7|0
1621856120000|2021-05-24 11:35:20|39649.9|39609.9|39653.7|39613.7|39658.7|39618.7|39649.9|39609.9|2
1621856160000|2021-05-24 11:36:00|39649.9|39609.9|39648.7|39608.7|39649.9|39609.9|39648.7|39608.7|0
1621856170000|2021-05-24 11:36:10|||||||||1
1621856180000|2021-05-24 11:36:20|||||||||1
1621856190000|2021-05-24 11:36:30|39657.5|39617.5|39658.7|39618.7|39658.7|39618.7|39657.5|39617.5|2
1621856200000|2021-05-24 11:36:40|39653.7|39613.7|39649.9|39609.9|39653.7|39613.7|39648.7|39608.7|0
1621856210000|2021-05-24 11:36:50|39652.5|39612.5|39662.5|39622.5|39662.5|39622.5|39652.5|39612.5|7
1621856220000|2021-05-24 11:37:00|||||||||1
1621856240000|2021-05-24 11:37:20|39658.7|39618.7|39661.3|39621.3|39661.3|39621.3|39652.5|39612.5|1
1621856250000|2021-05-24 11:37:30|39666.3|39626.3|39661.3|39621.3|39666.3|39626.3|39661.3|39621.3|1
1621856260000|2021-05-24 11:37:40|39657.5|39617.5|39661.3|39621.3|39661.3|39621.3|39657.5|39617.5|1
1621856270000|2021-05-24 11:37:50|39665.1|39625.1|39661.3|39621.3|39666.3|39626.3|39661.3|39621.3|0
1621856280000|2021-05-24 11:38:00|39657.5|39617.5|39661.3|39621.3|39666.3|39626.3|39657.5|39617.5|0
1621856290000|2021-05-24 11:38:10|39666.3|39626.3|39665.1|39625.1|39666.3|39626.3|39665.1|39625.1|1
1621856300000|2021-05-24 11:38:20|39661.3|39621.3|39660.1|39620.1|39661.3|39621.3|39660.1|39620.1|2
1621856310000|2021-05-24 11:38:30|39665.1|39625.1|39660.1|39620.1|39665.1|39625.1|39660.1|39620.1|0
1621856340000|2021-05-24 11:39:00|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1621856350000|2021-05-24 11:39:10|||||||||1
1621856360000|2021-05-24 11:39:20|39670.1|39630.1|39665.1|39625.1|39670.1|39630.1|39665.1|39625.1|5
1621856370000|2021-05-24 11:39:30|39671.3|39631.3|39668.9|39628.9|39671.3|39631.3|39663.9|39623.9|3
1621856380000|2021-05-24 11:39:40|39665.1|39625.1|39668.9|39628.9|39673.9|39633.9|39665.1|39625.1|0
1621856390000|2021-05-24 11:39:50|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39668.9|39628.9|5
1621856400000|2021-05-24 11:40:00|39668.9|39628.9|39673.9|39633.9|39673.9|39633.9|39668.9|39628.9|1
1621856410000|2021-05-24 11:40:10|||||||||2
1621856430000|2021-05-24 11:40:30|39668.9|39628.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|2
1621856440000|2021-05-24 11:40:40|39673.9|39633.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|0
1621856470000|2021-05-24 11:41:10|39672.7|39632.7|39668.9|39628.9|39672.7|39632.7|39668.9|39628.9|0
1621856500000|2021-05-24 11:41:40|39665.1|39625.1|39668.9|39628.9|39670.1|39630.1|39665.1|39625.1|4
1621856510000|2021-05-24 11:41:50|39670.1|39630.1|39673.9|39633.9|39673.9|39633.9|39670.1|39630.1|0
1621856530000|2021-05-24 11:42:10|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|2
1621856550000|2021-05-24 11:42:30|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1621856560000|2021-05-24 11:42:40|39668.9|39628.9|39673.9|39633.9|39673.9|39633.9|39668.9|39628.9|4
1621856570000|2021-05-24 11:42:50|39670.1|39630.1|39676.3|39636.3|39676.3|39636.3|39668.9|39628.9|4
1621856580000|2021-05-24 11:43:00|39673.9|39633.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|2
1621856590000|2021-05-24 11:43:10|39665.1|39625.1|39673.9|39633.9|39673.9|39633.9|39665.1|39625.1|1
1621856610000|2021-05-24 11:43:30|39677.7|39637.7|39677.7|39637.7|39681.5|39641.5|39677.7|39637.7|2
1621856630000|2021-05-24 11:43:50|39673.9|39633.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|3
1621856640000|2021-05-24 11:44:00|39665.1|39625.1|39668.9|39628.9|39668.9|39628.9|39665.1|39625.1|1
1621856660000|2021-05-24 11:44:20|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39663.9|39623.9|0
1621856670000|2021-05-24 11:44:30|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|1
1621856690000|2021-05-24 11:44:50|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|1
1621856700000|2021-05-24 11:45:00|39672.7|39632.7|39673.9|39633.9|39673.9|39633.9|39668.9|39628.9|1
1621856710000|2021-05-24 11:45:10|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|3
1621856720000|2021-05-24 11:45:20|39668.9|39628.9|39665.1|39625.1|39668.9|39628.9|39665.1|39625.1|0
1621856730000|2021-05-24 11:45:30|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|2
1621856800000|2021-05-24 11:46:40|39665.1|39625.1|39658.9|39618.9|39665.1|39625.1|39658.9|39618.9|8
1621856810000|2021-05-24 11:46:50|39662.7|39622.7|39661.3|39621.3|39665.1|39625.1|39661.3|39621.3|0
1621856820000|2021-05-24 11:47:00|39660.1|39620.1|39668.9|39628.9|39668.9|39628.9|39660.1|39620.1|1
1621856830000|2021-05-24 11:47:10|39665.1|39625.1|39668.9|39628.9|39668.9|39628.9|39665.1|39625.1|4
1621856840000|2021-05-24 11:47:20|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|39673.9|39633.9|0
1621856850000|2021-05-24 11:47:30|39668.9|39628.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|3
1621856890000|2021-05-24 11:48:10|39665.1|39625.1|39673.9|39633.9|39673.9|39633.9|39665.1|39625.1|1
1621856900000|2021-05-24 11:48:20|39670.1|39630.1|39668.9|39628.9|39670.1|39630.1|39668.9|39628.9|0
1621856930000|2021-05-24 11:48:50|39673.9|39633.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|5
1621856950000|2021-05-24 11:49:10|39665.1|39625.1|39658.9|39618.9|39665.1|39625.1|39655.1|39615.1|1
1621856960000|2021-05-24 11:49:20|39662.7|39622.7|39665.1|39625.1|39665.1|39625.1|39662.7|39622.7|0
1621856980000|2021-05-24 11:49:40|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|4
1621856990000|2021-05-24 11:49:50|39673.9|39633.9|39668.9|39628.9|39673.9|39633.9|39668.9|39628.9|2
1621857000000|2021-05-24 11:50:00|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1621857010000|2021-05-24 11:50:10|39663.9|39623.9|39665.1|39625.1|39665.1|39625.1|39658.9|39618.9|1
1621857050000|2021-05-24 11:50:50|||||||||1
1621857070000|2021-05-24 11:51:10|39658.9|39618.9|39658.9|39618.9|39658.9|39618.9|39658.9|39618.9|1
1621857090000|2021-05-24 11:51:30|39655.1|39615.1|39665.1|39625.1|39665.1|39625.1|39655.1|39615.1|5
1621857100000|2021-05-24 11:51:40|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|39668.9|39628.9|4
1621857120000|2021-05-24 11:52:00|39670.1|39630.1|39658.9|39618.9|39670.1|39630.1|39658.9|39618.9|2
1621857130000|2021-05-24 11:52:10|39655.1|39615.1|39658.9|39618.9|39660.1|39620.1|39655.1|39615.1|4
1621857140000|2021-05-24 11:52:20|39655.1|39615.1|39658.9|39618.9|39660.1|39620.1|39655.1|39615.1|5
1621857150000|2021-05-24 11:52:30|39660.1|39620.1|39658.9|39618.9|39660.1|39620.1|39658.9|39618.9|0
1621857170000|2021-05-24 11:52:50|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|2
1621857180000|2021-05-24 11:53:00|39651.3|39611.3|39651.3|39611.3|39655.1|39615.1|39651.3|39611.3|1
1621857190000|2021-05-24 11:53:10|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|39645.1|39605.1|0
1621857200000|2021-05-24 11:53:20|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|2
1621857220000|2021-05-24 11:53:40|39642.7|39602.7|39645.1|39605.1|39645.1|39605.1|39642.7|39602.7|0
1621857230000|2021-05-24 11:53:50|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|39655.1|39615.1|1
1621857240000|2021-05-24 11:54:00|39651.3|39611.3|39648.9|39608.9|39651.3|39611.3|39646.3|39606.3|0
1621857250000|2021-05-24 11:54:10|39645.1|39605.1|39648.9|39608.9|39648.9|39608.9|39645.1|39605.1|1
1621857260000|2021-05-24 11:54:20|39650.1|39610.1|39645.1|39605.1|39650.1|39610.1|39645.1|39605.1|1
1621857270000|2021-05-24 11:54:30|39650.1|39610.1|39645.1|39605.1|39650.1|39610.1|39645.1|39605.1|0
1621857300000|2021-05-24 11:55:00|39648.9|39608.9|39648.9|39608.9|39648.9|39608.9|39648.9|39608.9|2
1621857310000|2021-05-24 11:55:10|39650.1|39610.1|39650.1|39610.1|39650.1|39610.1|39650.1|39610.1|0
1621857320000|2021-05-24 11:55:20|39646.3|39606.3|39645.1|39605.1|39646.3|39606.3|39640.1|39600.1|0
1621857330000|2021-05-24 11:55:30|||||||||1
1621857360000|2021-05-24 11:56:00|39641.3|39601.3|39641.3|39601.3|39641.3|39601.3|39641.3|39601.3|0
1621857370000|2021-05-24 11:56:10|39638.9|39598.9|39645.1|39605.1|39645.1|39605.1|39638.9|39598.9|0
1621857380000|2021-05-24 11:56:20|39651.3|39611.3|39650.1|39610.1|39651.3|39611.3|39650.1|39610.1|3
1621857390000|2021-05-24 11:56:30|39645.1|39605.1|39638.9|39598.9|39645.1|39605.1|39638.9|39598.9|1
1621857420000|2021-05-24 11:57:00|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|2
1621857440000|2021-05-24 11:57:20|||||||||1
1621857450000|2021-05-24 11:57:30|||||||||1
1621857460000|2021-05-24 11:57:40|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|39638.9|39598.9|2
1621857480000|2021-05-24 11:58:00|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|39635.1|39595.1|0
1621857520000|2021-05-24 11:58:40|39631.3|39591.3|39645.1|39605.1|39645.1|39605.1|39630.1|39590.1|1
1621857540000|2021-05-24 11:59:00|39641.3|39601.3|39638.9|39598.9|39641.3|39601.3|39638.9|39598.9|0
1621857550000|2021-05-24 11:59:10|39640.1|39600.1|39640.1|39600.1|39640.1|39600.1|39640.1|39600.1|0
1621857570000|2021-05-24 11:59:30|39638.9|39598.9|39635.1|39595.1|39638.9|39598.9|39635.1|39595.1|0
1621857590000|2021-05-24 11:59:50|39630.1|39590.1|39625.1|39585.1|39630.1|39590.1|39625.1|39585.1|4
1621857600000|2021-05-24 12:00:00|39621.3|39581.3|39625.1|39585.1|39625.1|39585.1|39620.1|39580.1|3
1621857610000|2021-05-24 12:00:10|39621.3|39581.3|39621.3|39581.3|39621.3|39581.3|39621.3|39581.3|1
1621857620000|2021-05-24 12:00:20|39625.1|39585.1|39620.1|39580.1|39625.1|39585.1|39620.1|39580.1|0
1621857630000|2021-05-24 12:00:30|39623.9|39583.9|39625.1|39585.1|39625.1|39585.1|39623.9|39583.9|1
1621857650000|2021-05-24 12:00:50|39621.3|39581.3|39620.1|39580.1|39621.3|39581.3|39620.1|39580.1|0
1621857660000|2021-05-24 12:01:00|39621.3|39581.3|39620.1|39580.1|39621.3|39581.3|39620.1|39580.1|0
1621857700000|2021-05-24 12:01:40|39616.3|39576.3|39615.1|39575.1|39616.3|39576.3|39615.1|39575.1|1
1621857710000|2021-05-24 12:01:50|39611.3|39571.3|39615.1|39575.1|39615.1|39575.1|39611.3|39571.3|1
1621857720000|2021-05-24 12:02:00|39611.3|39571.3|39615.1|39575.1|39615.1|39575.1|39607.4|39567.4|2
1621857730000|2021-05-24 12:02:10|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|39618.9|39578.9|7
1621857740000|2021-05-24 12:02:20|39622.7|39582.7|39623.9|39583.9|39623.9|39583.9|39622.7|39582.7|0
1621857750000|2021-05-24 12:02:30|39622.7|39582.7|39622.7|39582.7|39622.7|39582.7|39622.7|39582.7|0
1621857760000|2021-05-24 12:02:40|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|39623.9|39583.9|1
1621857770000|2021-05-24 12:02:50|39622.7|39582.7|39618.9|39578.9|39622.7|39582.7|39618.9|39578.9|3
1621857780000|2021-05-24 12:03:00|39622.7|39582.7|39628.9|39588.9|39628.9|39588.9|39622.7|39582.7|3
1621857790000|2021-05-24 12:03:10|39632.7|39592.7|39632.7|39592.7|39632.7|39592.7|39627.7|39587.7|2
1621857800000|2021-05-24 12:03:20|39627.7|39587.7|39627.7|39587.7|39627.7|39587.7|39627.7|39587.7|1
1621857820000|2021-05-24 12:03:40|39632.7|39592.7|39632.7|39592.7|39632.7|39592.7|39632.7|39592.7|0
1621857830000|2021-05-24 12:03:50|39628.9|39588.9|39627.7|39587.7|39628.9|39588.9|39627.7|39587.7|0
1621857840000|2021-05-24 12:04:00|39637.7|39597.7|39637.7|39597.7|39637.7|39597.7|39637.7|39597.7|8
1621857850000|2021-05-24 12:04:10|39632.7|39592.7|39628.9|39588.9|39632.7|39592.7|39628.9|39588.9|1
1621857870000|2021-05-24 12:04:30|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|0
1621857880000|2021-05-24 12:04:40|39632.7|39592.7|39627.7|39587.7|39632.7|39592.7|39627.7|39587.7|0
1621857900000|2021-05-24 12:05:00|39623.8|39583.8|39623.8|39583.8|39623.8|39583.8|39622.7|39582.7|0
1621857910000|2021-05-24 12:05:10|||||||||1
1621857920000|2021-05-24 12:05:20|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|39628.8|39588.8|6
1621857930000|2021-05-24 12:05:30|39625|39585|39628.8|39588.8|39628.8|39588.8|39623.8|39583.8|3
1621857940000|2021-05-24 12:05:40|39625|39585|39623.8|39583.8|39625|39585|39623.8|39583.8|0
1621857950000|2021-05-24 12:05:50|39631.5|39591.5|39623.8|39583.8|39631.5|39591.5|39623.8|39583.8|3
1621857960000|2021-05-24 12:06:00|39628.8|39588.8|39622.6|39582.6|39628.8|39588.8|39622.6|39582.6|2
1621857970000|2021-05-24 12:06:10|39618.8|39578.8|39622.6|39582.6|39622.6|39582.6|39618.8|39578.8|1
1621857980000|2021-05-24 12:06:20|39618.8|39578.8|39622.6|39582.6|39622.6|39582.6|39613.8|39573.8|4
1621858000000|2021-05-24 12:06:40|39623.8|39583.8|39632.6|39592.6|39632.6|39592.6|39623.8|39583.8|4
1621858020000|2021-05-24 12:07:00|39633.8|39593.8|39642.6|39602.6|39642.6|39602.6|39632.6|39592.6|4
1621858030000|2021-05-24 12:07:10|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|39638.8|39598.8|5
1621858040000|2021-05-24 12:07:20|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|0
1621858050000|2021-05-24 12:07:30|39632.6|39592.6|39638.8|39598.8|39638.8|39598.8|39632.6|39592.6|2
1621858060000|2021-05-24 12:07:40|39632.6|39592.6|39632.6|39592.6|39632.6|39592.6|39632.6|39592.6|0
1621858080000|2021-05-24 12:08:00|||||||||1
1621858090000|2021-05-24 12:08:10|39638.8|39598.8|39632.6|39592.6|39638.8|39598.8|39632.6|39592.6|5
1621858100000|2021-05-24 12:08:20|39636.4|39596.4|39632.6|39592.6|39637.6|39597.6|39632.6|39592.6|2
1621858120000|2021-05-24 12:08:40|39633.8|39593.8|39632.6|39592.6|39633.8|39593.8|39632.6|39592.6|0
1621858140000|2021-05-24 12:09:00|39642.6|39602.6|39642.6|39602.6|39642.6|39602.6|39642.6|39602.6|3
1621858150000|2021-05-24 12:09:10|39646.4|39606.4|39648.8|39608.8|39653.8|39613.8|39646.4|39606.4|6
1621858180000|2021-05-24 12:09:40|39647.6|39607.6|39647.6|39607.6|39647.6|39607.6|39647.6|39607.6|0
1621858190000|2021-05-24 12:09:50|39643.8|39603.8|39647.6|39607.6|39647.6|39607.6|39643.8|39603.8|1
1621858200000|2021-05-24 12:10:00|39651.4|39611.4|39648.8|39608.8|39651.4|39611.4|39648.8|39608.8|5
1621858220000|2021-05-24 12:10:20|39652.6|39612.6|39652.6|39612.6|39653.8|39613.8|39652.6|39612.6|3
1621858230000|2021-05-24 12:10:30|39655|39615|39658.8|39618.8|39658.8|39618.8|39655|39615|3
1621858240000|2021-05-24 12:10:40|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|2
1621858250000|2021-05-24 12:10:50|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|0
1621858260000|2021-05-24 12:11:00|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|1
1621858270000|2021-05-24 12:11:10|39672.6|39632.6|39667.6|39627.6|39672.6|39632.6|39667.6|39627.6|2
1621858280000|2021-05-24 12:11:20|39672.6|39632.6|39667.6|39627.6|39672.6|39632.6|39662.6|39622.6|3
1621858300000|2021-05-24 12:11:40|39663.8|39623.8|39667.6|39627.6|39667.6|39627.6|39663.8|39623.8|1
1621858310000|2021-05-24 12:11:50|39671.4|39631.4|39672.6|39632.6|39672.6|39632.6|39671.4|39631.4|0
1621858330000|2021-05-24 12:12:10|39676.4|39636.4|39676.4|39636.4|39676.4|39636.4|39676.4|39636.4|4
1621858350000|2021-05-24 12:12:30|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1621858360000|2021-05-24 12:12:40|39672.6|39632.6|39666.4|39626.4|39676.4|39636.4|39663.8|39623.8|12
1621858390000|2021-05-24 12:13:10|||||||||4
1621858400000|2021-05-24 12:13:20|39662.6|39622.6|39652.6|39612.6|39662.6|39622.6|39652.6|39612.6|3
1621858410000|2021-05-24 12:13:30|39658.8|39618.8|39653.8|39613.8|39658.8|39618.8|39652.6|39612.6|2
1621858420000|2021-05-24 12:13:40|39657.6|39617.6|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|4
1621858430000|2021-05-24 12:13:50|39662.6|39622.6|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|3
1621858440000|2021-05-24 12:14:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1621858460000|2021-05-24 12:14:20|39672.6|39632.6|39681.4|39641.4|39681.4|39641.4|39672.6|39632.6|14
1621858470000|2021-05-24 12:14:30|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|6
1621858480000|2021-05-24 12:14:40|39673.8|39633.8|39676.4|39636.4|39681.4|39641.4|39673.8|39633.8|4
1621858490000|2021-05-24 12:14:50|39677.6|39637.6|39672.6|39632.6|39677.6|39637.6|39672.6|39632.6|3
1621858500000|2021-05-24 12:15:00|39676.4|39636.4|39666.4|39626.4|39676.4|39636.4|39662.6|39622.6|7
1621858510000|2021-05-24 12:15:10|39670.2|39630.2|39676.4|39636.4|39676.4|39636.4|39670.2|39630.2|8
1621858520000|2021-05-24 12:15:20|39672.6|39632.6|39676.4|39636.4|39676.4|39636.4|39672.6|39632.6|6
1621858530000|2021-05-24 12:15:30|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|0
1621858540000|2021-05-24 12:15:40|39670.2|39630.2|39666.4|39626.4|39672.6|39632.6|39666.4|39626.4|1
1621858550000|2021-05-24 12:15:50|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1621858560000|2021-05-24 12:16:00|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|0
1621858570000|2021-05-24 12:16:10|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1621858580000|2021-05-24 12:16:20|39663.8|39623.8|39667.6|39627.6|39667.6|39627.6|39663.8|39623.8|1
1621858590000|2021-05-24 12:16:30|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1621858600000|2021-05-24 12:16:40|39676.4|39636.4|39676.4|39636.4|39677.6|39637.6|39676.4|39636.4|8
1621858620000|2021-05-24 12:17:00|39677.6|39637.6|39676.4|39636.4|39677.6|39637.6|39676.4|39636.4|0
1621858630000|2021-05-24 12:17:10|||||||||1
1621858650000|2021-05-24 12:17:30|39672.6|39632.6|39662.6|39622.6|39672.6|39632.6|39662.6|39622.6|4
1621858670000|2021-05-24 12:17:50|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|39658.8|39618.8|1
1621858690000|2021-05-24 12:18:10|||||||||4
1621858700000|2021-05-24 12:18:20|||||||||2
1621858710000|2021-05-24 12:18:30|||||||||2
1621858760000|2021-05-24 12:19:20|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|1
1621858790000|2021-05-24 12:19:50|39667.6|39627.6|39672.6|39632.6|39672.6|39632.6|39667.6|39627.6|12
1621858800000|2021-05-24 12:20:00|39671.4|39631.4|39672.6|39632.6|39672.6|39632.6|39667.6|39627.6|2
1621858810000|2021-05-24 12:20:10|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|1
1621858820000|2021-05-24 12:20:20|||||||||4
1621858840000|2021-05-24 12:20:40|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|0
1621858850000|2021-05-24 12:20:50|||||||||2
1621858870000|2021-05-24 12:21:10|39671.4|39631.4|39671.4|39631.4|39671.4|39631.4|39671.4|39631.4|0
1621858880000|2021-05-24 12:21:20|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|1
1621858920000|2021-05-24 12:22:00|39670.2|39630.2|39671.4|39631.4|39671.4|39631.4|39670.2|39630.2|0
1621858930000|2021-05-24 12:22:10|39681.4|39641.4|39671.4|39631.4|39681.4|39641.4|39671.4|39631.4|4
1621858940000|2021-05-24 12:22:20|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|4
1621858950000|2021-05-24 12:22:30|39671.4|39631.4|39666.4|39626.4|39676.4|39636.4|39666.4|39626.4|3
1621858970000|2021-05-24 12:22:50|39670.2|39630.2|39671.4|39631.4|39671.4|39631.4|39670.2|39630.2|0
1621858980000|2021-05-24 12:23:00|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|1
1621859030000|2021-05-24 12:23:50|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|39666.4|39626.4|1
1621859040000|2021-05-24 12:24:00|39671.4|39631.4|39666.4|39626.4|39671.4|39631.4|39666.4|39626.4|4
1621859050000|2021-05-24 12:24:10|39662.6|39622.6|39666.4|39626.4|39666.4|39626.4|39662.6|39622.6|0
1621859060000|2021-05-24 12:24:20|39670.2|39630.2|39666.4|39626.4|39670.2|39630.2|39662.6|39622.6|5
1621859070000|2021-05-24 12:24:30|39670.2|39630.2|39666.4|39626.4|39670.2|39630.2|39666.4|39626.4|3
1621859080000|2021-05-24 12:24:40|39670.2|39630.2|39666.4|39626.4|39670.2|39630.2|39666.4|39626.4|3
1621859090000|2021-05-24 12:24:50|39671.4|39631.4|39671.4|39631.4|39671.4|39631.4|39671.4|39631.4|0
1621859100000|2021-05-24 12:25:00|||||||||3
1621859110000|2021-05-24 12:25:10|39679|39639|39675.2|39635.2|39681.4|39641.4|39675.2|39635.2|7
1621859120000|2021-05-24 12:25:20|39679|39639|39679|39639|39679|39639|39679|39639|1
1621859140000|2021-05-24 12:25:40|||||||||7
1621859150000|2021-05-24 12:25:50|39675.2|39635.2|39675.2|39635.2|39680.2|39640.2|39675.2|39635.2|7
1621859160000|2021-05-24 12:26:00|39680.2|39640.2|39676.4|39636.4|39680.2|39640.2|39676.4|39636.4|1
1621859170000|2021-05-24 12:26:10|39675.2|39635.2|39670.2|39630.2|39675.2|39635.2|39665.2|39625.2|0
1621859180000|2021-05-24 12:26:20|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|1
1621859210000|2021-05-24 12:26:50|39671.4|39631.4|39661.4|39621.4|39671.4|39631.4|39661.4|39621.4|17
1621859220000|2021-05-24 12:27:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|3
1621859230000|2021-05-24 12:27:10|||||||||1
1621859240000|2021-05-24 12:27:20|39661.4|39621.4|39652.6|39612.6|39661.4|39621.4|39652.6|39612.6|23
1621859250000|2021-05-24 12:27:30|39651.4|39611.4|39651.4|39611.4|39651.4|39611.4|39651.4|39611.4|0
1621859260000|2021-05-24 12:27:40|||||||||5
1621859270000|2021-05-24 12:27:50|||||||||1
1621859280000|2021-05-24 12:28:00|39661.4|39621.4|39661.4|39621.4|39661.4|39621.4|39661.4|39621.4|3
1621859290000|2021-05-24 12:28:10|39662.6|39622.6|39670.2|39630.2|39671.4|39631.4|39662.6|39622.6|6
1621859300000|2021-05-24 12:28:20|39671.4|39631.4|39670.2|39630.2|39679|39639|39670.2|39630.2|5
1621859310000|2021-05-24 12:28:30|39679|39639|39670.2|39630.2|39679|39639|39670.2|39630.2|3
1621859320000|2021-05-24 12:28:40|39666.4|39626.4|39655.2|39615.2|39666.4|39626.4|39655.2|39615.2|10
1621859330000|2021-05-24 12:28:50|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|0
1621859340000|2021-05-24 12:29:00|39661.4|39621.4|39670.2|39630.2|39670.2|39630.2|39661.4|39621.4|2
1621859350000|2021-05-24 12:29:10|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|7
1621859360000|2021-05-24 12:29:20|39665.2|39625.2|39665.2|39625.2|39665.2|39625.2|39664|39624|4
1621859370000|2021-05-24 12:29:30|39666.4|39626.4|39665.2|39625.2|39666.4|39626.4|39660.2|39620.2|1
1621859380000|2021-05-24 12:29:40|39660.2|39620.2|39665.2|39625.2|39665.2|39625.2|39660.2|39620.2|0
1621859390000|2021-05-24 12:29:50|39669|39629|39660.2|39620.2|39670.2|39630.2|39660.2|39620.2|2
1621859410000|2021-05-24 12:30:10|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|39655.2|39615.2|0
1621859420000|2021-05-24 12:30:20|39654|39614|39655.2|39615.2|39659|39619|39654|39614|16
1621859430000|2021-05-24 12:30:30|39654|39614|39655.2|39615.2|39655.2|39615.2|39654|39614|0
1621859440000|2021-05-24 12:30:40|39660.2|39620.2|39655.2|39615.2|39660.2|39620.2|39655.2|39615.2|1
1621859450000|2021-05-24 12:30:50|39654|39614|39654|39614|39654|39614|39654|39614|1
1621859460000|2021-05-24 12:31:00|39650.2|39610.2|39655.2|39615.2|39655.2|39615.2|39650.2|39610.2|1
1621859470000|2021-05-24 12:31:10|39654|39614|39645.2|39605.2|39654|39614|39641.4|39601.4|2
1621859480000|2021-05-24 12:31:20|39644|39604|39644|39604|39644|39604|39644|39604|0
1621859500000|2021-05-24 12:31:40|39645.2|39605.2|39654|39614|39655.2|39615.2|39645.2|39605.2|6
1621859520000|2021-05-24 12:32:00|39650.2|39610.2|39654|39614|39655.2|39615.2|39645.2|39605.2|1
1621859530000|2021-05-24 12:32:10|39650.2|39610.2|39655.2|39615.2|39655.2|39615.2|39650.2|39610.2|1
1621859550000|2021-05-24 12:32:30|39659|39619|39650.2|39610.2|39660.2|39620.2|39650.2|39610.2|0
1621859560000|2021-05-24 12:32:40|39646.4|39606.4|39654|39614|39654|39614|39645.2|39605.2|3
1621859570000|2021-05-24 12:32:50|39650.2|39610.2|39654|39614|39654|39614|39650.2|39610.2|1
1621859580000|2021-05-24 12:33:00|39655.2|39615.2|39654|39614|39655.2|39615.2|39654|39614|0
1621859590000|2021-05-24 12:33:10|39650.2|39610.2|39650.2|39610.2|39654|39614|39650.2|39610.2|0
1621859600000|2021-05-24 12:33:20|39654|39614|39654|39614|39654|39614|39654|39614|0
1621859610000|2021-05-24 12:33:30|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|39650.2|39610.2|0
1621859640000|2021-05-24 12:34:00|39660.2|39620.2|39654|39614|39660.2|39620.2|39654|39614|1
1621859650000|2021-05-24 12:34:10|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|39660.2|39620.2|0
1621859720000|2021-05-24 12:35:20|||||||||1
1621859730000|2021-05-24 12:35:30|39664|39624|39674|39634|39679|39639|39664|39624|6
1621859740000|2021-05-24 12:35:40|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|39675.2|39635.2|0
1621859750000|2021-05-24 12:35:50|39674|39634|39665.2|39625.2|39674|39634|39665.2|39625.2|0
1621859760000|2021-05-24 12:36:00|39666.4|39626.4|39665.2|39625.2|39666.4|39626.4|39665.2|39625.2|1
1621859820000|2021-05-24 12:37:00|39670.2|39630.2|39665.2|39625.2|39670.2|39630.2|39665.2|39625.2|1
1621859850000|2021-05-24 12:37:30|39664|39624|39650.2|39610.2|39664|39624|39650.2|39610.2|2
1621859870000|2021-05-24 12:37:50|39651.4|39611.4|39650.2|39610.2|39651.4|39611.4|39650.2|39610.2|0
1621859880000|2021-05-24 12:38:00|||||||||7
1621859900000|2021-05-24 12:38:20|39654|39614|39650.2|39610.2|39654|39614|39650.2|39610.2|16
1621859910000|2021-05-24 12:38:30|39654|39614|39650.2|39610.2|39654|39614|39650.2|39610.2|0
1621859920000|2021-05-24 12:38:40|39649|39609|39649|39609|39649|39609|39649|39609|0
1621859930000|2021-05-24 12:38:50|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|12
1621859940000|2021-05-24 12:39:00|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|39646.6|39606.6|0
1621859960000|2021-05-24 12:39:20|39637.8|39597.8|39641.6|39601.6|39641.6|39601.6|39637.8|39597.8|1
1621859970000|2021-05-24 12:39:30|39637.8|39597.8|39637.8|39597.8|39637.8|39597.8|39637.8|39597.8|2
1621859980000|2021-05-24 12:39:40|||||||||1
1621859990000|2021-05-24 12:39:50|39657.8|39617.8|39657.8|39617.8|39661.6|39621.6|39657.8|39617.8|32
1621860000000|2021-05-24 12:40:00|39659|39619|39659|39619|39659|39619|39657.8|39617.8|1
1621860010000|2021-05-24 12:40:10|39661.6|39621.6|39669|39629|39669|39629|39657.8|39617.8|3
1621860020000|2021-05-24 12:40:20|39670.2|39630.2|39670.2|39630.2|39670.2|39630.2|39670.2|39630.2|0
1621860030000|2021-05-24 12:40:30|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|2
1621860040000|2021-05-24 12:40:40|39697.8|39657.8|39714|39674|39714|39674|39697.8|39657.8|3
1621860050000|2021-05-24 12:40:50|39715.2|39675.2|39714|39674|39715.2|39675.2|39714|39674|0
1621860060000|2021-05-24 12:41:00|39719|39679|39749|39709|39749|39709|39719|39679|3
1621860070000|2021-05-24 12:41:10|39747.8|39707.8|39732.8|39692.8|39747.8|39707.8|39729|39689|12
1621860080000|2021-05-24 12:41:20|39729|39689|39737.8|39697.8|39737.8|39697.8|39729|39689|2
1621860090000|2021-05-24 12:41:30|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|39741.4|39701.4|0
1621860100000|2021-05-24 12:41:40|||||||||2
1621860110000|2021-05-24 12:41:50|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|5
1621860120000|2021-05-24 12:42:00|||||||||1
1621860130000|2021-05-24 12:42:10|39736.4|39696.4|39725.2|39685.2|39736.4|39696.4|39725.2|39685.2|10
1621860140000|2021-05-24 12:42:20|39720.2|39680.2|39710.2|39670.2|39720.2|39680.2|39710.2|39670.2|6
1621860150000|2021-05-24 12:42:30|39705.2|39665.2|39700.2|39660.2|39705.2|39665.2|39700.2|39660.2|1
1621860160000|2021-05-24 12:42:40|39690.2|39650.2|39690.2|39650.2|39690.2|39650.2|39690.2|39650.2|4
1621860170000|2021-05-24 12:42:50|39695.2|39655.2|39689|39649|39700.2|39660.2|39685.2|39645.2|3
1621860180000|2021-05-24 12:43:00|39690.2|39650.2|39690.2|39650.2|39690.2|39650.2|39685.2|39645.2|4
1621860200000|2021-05-24 12:43:20|39686.4|39646.4|39690.2|39650.2|39690.2|39650.2|39685.2|39645.2|1
1621860210000|2021-05-24 12:43:30|||||||||1
1621860230000|2021-05-24 12:43:50|39686.4|39646.4|39686.4|39646.4|39690.2|39650.2|39686.4|39646.4|2
1621860240000|2021-05-24 12:44:00|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|1
1621860250000|2021-05-24 12:44:10|||||||||1
1621860260000|2021-05-24 12:44:20|39665.2|39625.2|39665.2|39625.2|39665.2|39625.2|39665.2|39625.2|3
1621860270000|2021-05-24 12:44:30|39664|39624|39665.2|39625.2|39665.2|39625.2|39664|39624|1
1621860280000|2021-05-24 12:44:40|||||||||1
1621863000000|2021-05-24 13:30:00|39683.7|39643.7|39656.3|39616.3|39707.5|39667.5|39656.3|39616.3|183
1621863010000|2021-05-24 13:30:10|39651.3|39611.3|39666.3|39626.3|39673.9|39633.9|39621.3|39581.3|45
1621863020000|2021-05-24 13:30:20|39673.9|39633.9|39645.1|39605.1|39680.1|39640.1|39637.5|39597.5|17
1621863030000|2021-05-24 13:30:30|39651.3|39611.3|39627.5|39587.5|39660.1|39620.1|39622.5|39582.5|19
1621863040000|2021-05-24 13:30:40|39626.3|39586.3|39618.7|39578.7|39641.3|39601.3|39617.5|39577.5|16
1621863050000|2021-05-24 13:30:50|39622.5|39582.5|39642.5|39602.5|39690.1|39650.1|39622.5|39582.5|50
1621863060000|2021-05-24 13:31:00|39647.5|39607.5|39645.1|39605.1|39671.3|39631.3|39632.5|39592.5|17
1621863070000|2021-05-24 13:31:10|39646.3|39606.3|39622.5|39582.5|39646.3|39606.3|39618.7|39578.7|10
1621863080000|2021-05-24 13:31:20|39627.5|39587.5|39655.1|39615.1|39655.1|39615.1|39627.5|39587.5|15
1621863090000|2021-05-24 13:31:30|39653.9|39613.9|39695.1|39655.1|39695.1|39655.1|39653.9|39613.9|24
1621863100000|2021-05-24 13:31:40|39686.3|39646.3|39685.1|39645.1|39703.9|39663.9|39680.1|39640.1|17
1621863110000|2021-05-24 13:31:50|39681.3|39641.3|39650.1|39610.1|39690.1|39650.1|39640.1|39600.1|30
1621863120000|2021-05-24 13:32:00|39645.1|39605.1|39640.1|39600.1|39680.1|39640.1|39630.1|39590.1|42
1621863130000|2021-05-24 13:32:10|39635.1|39595.1|39621.3|39581.3|39645.1|39605.1|39621.3|39581.3|22
1621863140000|2021-05-24 13:32:20|39617.5|39577.5|39606.3|39566.3|39617.5|39577.5|39592.5|39552.5|35
1621863150000|2021-05-24 13:32:30|39605.1|39565.1|39645.1|39605.1|39650.1|39610.1|39601.3|39561.3|57
1621863160000|2021-05-24 13:32:40|39648.8|39608.8|39640.1|39600.1|39650.1|39610.1|39635.1|39595.1|11
1621863170000|2021-05-24 13:32:50|39637.5|39597.5|39622.5|39582.5|39641.3|39601.3|39621.3|39581.3|8
1621863180000|2021-05-24 13:33:00|39631.3|39591.3|39631.3|39591.3|39633.7|39593.7|39621.3|39581.3|37
1621863190000|2021-05-24 13:33:10|39617.5|39577.5|39641.3|39601.3|39641.3|39601.3|39617.5|39577.5|15
1621863200000|2021-05-24 13:33:20|39642.5|39602.5|39636.3|39596.3|39650.1|39610.1|39636.3|39596.3|16
1621863210000|2021-05-24 13:33:30|39641.3|39601.3|39641.3|39601.3|39641.3|39601.3|39630.1|39590.1|10
1621863220000|2021-05-24 13:33:40|39636.3|39596.3|39640.1|39600.1|39641.3|39601.3|39631.3|39591.3|9
1621863230000|2021-05-24 13:33:50|39650.1|39610.1|39670.1|39630.1|39670.1|39630.1|39650.1|39610.1|18
1621863240000|2021-05-24 13:34:00|39673.8|39633.8|39735|39695|39750.1|39710.1|39673.8|39633.8|29
1621863250000|2021-05-24 13:34:10|39730|39690|39725|39685|39740|39700|39720|39680|14
1621863260000|2021-05-24 13:34:20|39728.8|39688.8|39745|39705|39753.8|39713.8|39725|39685|18
1621863270000|2021-05-24 13:34:30|39750|39710|39780|39740|39780|39740|39750|39710|23
1621863280000|2021-05-24 13:34:40|39783.8|39743.8|39755|39715|39790|39750|39755|39715|31
1621863290000|2021-05-24 13:34:50|39758.8|39718.8|39746.3|39706.3|39770|39730|39746.3|39706.3|6
1621863300000|2021-05-24 13:35:00|39745|39705|39775|39735|39780|39740|39745|39705|30
1621863310000|2021-05-24 13:35:10|39778.8|39738.8|39773.8|39733.8|39780|39740|39770|39730|11
1621863320000|2021-05-24 13:35:20|39770|39730|39763.8|39723.8|39773.8|39733.8|39760|39720|33
1621863330000|2021-05-24 13:35:30|39768.8|39728.8|39773.8|39733.8|39773.8|39733.8|39768.8|39728.8|7
1621863340000|2021-05-24 13:35:40|39780|39740|39780|39740|39788.8|39748.8|39778.8|39738.8|11
1621863350000|2021-05-24 13:35:50|39776.3|39736.3|39776.3|39736.3|39780|39740|39771.3|39731.3|12
1621863360000|2021-05-24 13:36:00|39780|39740|39730|39690|39788.8|39748.8|39730|39690|23
1621863370000|2021-05-24 13:36:10|39732.5|39692.5|39727.5|39687.5|39750|39710|39717.5|39677.5|18
1621863380000|2021-05-24 13:36:20|39722.5|39682.5|39715|39675|39731.3|39691.3|39711.3|39671.3|16
1621863390000|2021-05-24 13:36:30|39711.3|39671.3|39691.2|39651.2|39711.3|39671.3|39691.2|39651.2|22
1621863400000|2021-05-24 13:36:40|39681.2|39641.2|39677.5|39637.5|39686.2|39646.2|39677.5|39637.5|12
1621863410000|2021-05-24 13:36:50|39682.5|39642.5|39660|39620|39687.5|39647.5|39660|39620|25
1621863420000|2021-05-24 13:37:00|39650|39610|39640|39600|39650|39610|39640|39600|28
1621863430000|2021-05-24 13:37:10|39650|39610|39640|39600|39650|39610|39630|39590|13
1621863440000|2021-05-24 13:37:20|39635|39595|39635|39595|39648.8|39608.8|39635|39595|38
1621863450000|2021-05-24 13:37:30|39640|39600|39640|39600|39643.8|39603.8|39635|39595|11
1621863460000|2021-05-24 13:37:40|39638.8|39598.8|39635|39595|39640|39600|39630|39590|7
1621863470000|2021-05-24 13:37:50|39631.2|39591.2|39640|39600|39640|39600|39630|39590|2
1621863480000|2021-05-24 13:38:00|39645|39605|39630|39590|39650|39610|39630|39590|20
1621863490000|2021-05-24 13:38:10|39633.8|39593.8|39630|39590|39635|39595|39625|39585|7
1621863500000|2021-05-24 13:38:20|39633.8|39593.8|39623.8|39583.8|39633.8|39593.8|39623.8|39583.8|7
1621863510000|2021-05-24 13:38:30|39620|39580|39623.8|39583.8|39628.8|39588.8|39618.8|39578.8|9
1621863520000|2021-05-24 13:38:40|39625|39585|39620|39580|39630|39590|39620|39580|11
1621863530000|2021-05-24 13:38:50|39610|39570|39615|39575|39618.8|39578.8|39610|39570|10
1621863540000|2021-05-24 13:39:00|39620|39580|39615|39575|39620|39580|39610|39570|13
1621863550000|2021-05-24 13:39:10|39620|39580|39625|39585|39630|39590|39615|39575|8
1621863560000|2021-05-24 13:39:20|39628.8|39588.8|39630|39590|39640|39600|39628.8|39588.8|15
1621863570000|2021-05-24 13:39:30|39628.8|39588.8|39643.8|39603.8|39650|39610|39625|39585|41
1621863580000|2021-05-24 13:39:40|39648.8|39608.8|39650|39610|39658.8|39618.8|39643.8|39603.8|11
1621863590000|2021-05-24 13:39:50|39653.8|39613.8|39658.8|39618.8|39660|39620|39650|39610|3
1621863600000|2021-05-24 13:40:00|39668.8|39628.8|39663.8|39623.8|39673.8|39633.8|39660|39620|38
1621863610000|2021-05-24 13:40:10|39660|39620|39658.8|39618.8|39660|39620|39650|39610|8
1621863620000|2021-05-24 13:40:20|39660|39620|39690|39650|39690|39650|39660|39620|28
1621863630000|2021-05-24 13:40:30|39685|39645|39683.8|39643.8|39688.8|39648.8|39683.8|39643.8|23
1621863640000|2021-05-24 13:40:40|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39680|39640|2
1621863650000|2021-05-24 13:40:50|39680|39640|39708.8|39668.8|39708.8|39668.8|39678.8|39638.8|40
1621863660000|2021-05-24 13:41:00|39715|39675|39716.4|39676.4|39727.6|39687.6|39712.6|39672.6|37
1621863670000|2021-05-24 13:41:10|39717.6|39677.6|39720.2|39680.2|39721.4|39681.4|39716.4|39676.4|16
1621863680000|2021-05-24 13:41:20|39716.4|39676.4|39687.6|39647.6|39724|39684|39682.6|39642.6|18
1621863690000|2021-05-24 13:41:30|39697.6|39657.6|39707.6|39667.6|39722.6|39682.6|39697.6|39657.6|40
1621863700000|2021-05-24 13:41:40|39711.4|39671.4|39707.6|39667.6|39711.4|39671.4|39697.6|39657.6|17
1621863710000|2021-05-24 13:41:50|39702.6|39662.6|39703.8|39663.8|39708.8|39668.8|39702.6|39662.6|41
1621863720000|2021-05-24 13:42:00|39700|39660|39691.2|39651.2|39720|39680|39691.2|39651.2|47
1621863730000|2021-05-24 13:42:10|39686.2|39646.2|39676.2|39636.2|39686.2|39646.2|39660|39620|22
1621863740000|2021-05-24 13:42:20|39671.2|39631.2|39660|39620|39671.2|39631.2|39656.2|39616.2|8
1621863750000|2021-05-24 13:42:30|39656.2|39616.2|39646.2|39606.2|39656.2|39616.2|39646.2|39606.2|6
1621863760000|2021-05-24 13:42:40|39642.4|39602.4|39632.4|39592.4|39642.4|39602.4|39632.4|39592.4|31
1621863770000|2021-05-24 13:42:50|39631.2|39591.2|39632.4|39592.4|39632.4|39592.4|39631.2|39591.2|1
1621863780000|2021-05-24 13:43:00|39622.4|39582.4|39627.4|39587.4|39632.4|39592.4|39622.4|39582.4|26
1621863790000|2021-05-24 13:43:10|39632.4|39592.4|39622.4|39582.4|39632.4|39592.4|39621.2|39581.2|2
1621863800000|2021-05-24 13:43:20|39621.2|39581.2|39616.2|39576.2|39622.4|39582.4|39612.4|39572.4|18
1621863810000|2021-05-24 13:43:30|39617.4|39577.4|39612.4|39572.4|39622.4|39582.4|39612.4|39572.4|5
1621863820000|2021-05-24 13:43:40|39616.2|39576.2|39616.2|39576.2|39616.2|39576.2|39612.4|39572.4|12
1621863830000|2021-05-24 13:43:50|39620|39580|39620|39580|39621.2|39581.2|39616.2|39576.2|14
1621863840000|2021-05-24 13:44:00|39630|39590|39630|39590|39630|39590|39630|39590|29
1621863850000|2021-05-24 13:44:10|39640|39600|39640|39600|39640|39600|39633.8|39593.8|33
1621863860000|2021-05-24 13:44:20|39630|39590|39640|39600|39640|39600|39630|39590|16
1621863870000|2021-05-24 13:44:30|39650|39610|39650|39610|39650|39610|39643.8|39603.8|20
1621863880000|2021-05-24 13:44:40|39648.8|39608.8|39630|39590|39648.8|39608.8|39630|39590|17
1621863890000|2021-05-24 13:44:50|39633.8|39593.8|39630|39590|39635|39595|39630|39590|0
1621863900000|2021-05-24 13:45:00|39626.2|39586.2|39610|39570|39630|39590|39610|39570|34
1621863910000|2021-05-24 13:45:10|39608.8|39568.8|39600|39560|39608.8|39568.8|39600|39560|16
1621863920000|2021-05-24 13:45:20|39593.8|39553.8|39590|39550|39593.8|39553.8|39590|39550|9
1621863930000|2021-05-24 13:45:30|39588.8|39548.8|39593.8|39553.8|39593.8|39553.8|39588.8|39548.8|7
1621863940000|2021-05-24 13:45:40|39595|39555|39600|39560|39600|39560|39595|39555|7
1621863950000|2021-05-24 13:45:50|39590|39550|39593.8|39553.8|39597.6|39557.6|39590|39550|11
1621863960000|2021-05-24 13:46:00|39598.8|39558.8|39601.4|39561.4|39606.4|39566.4|39597.6|39557.6|13
1621863970000|2021-05-24 13:46:10|39597.6|39557.6|39598.8|39558.8|39598.8|39558.8|39597.6|39557.6|4
1621863980000|2021-05-24 13:46:20|39597.6|39557.6|39595|39555|39600|39560|39595|39555|17
1621863990000|2021-05-24 13:46:30|39600|39560|39607.6|39567.6|39607.6|39567.6|39598.8|39558.8|10
1621864000000|2021-05-24 13:46:40|39608.8|39568.8|39607.6|39567.6|39608.8|39568.8|39603.8|39563.8|7
1621864010000|2021-05-24 13:46:50|39602.6|39562.6|39603.8|39563.8|39603.8|39563.8|39597.6|39557.6|3
1621864020000|2021-05-24 13:47:00|39602.6|39562.6|39607.6|39567.6|39607.6|39567.6|39602.6|39562.6|7
1621864030000|2021-05-24 13:47:10|39617.6|39577.6|39617.6|39577.6|39617.6|39577.6|39617.6|39577.6|12
1621864040000|2021-05-24 13:47:20|39607.6|39567.6|39607.6|39567.6|39613.8|39573.8|39607.6|39567.6|9
1621864050000|2021-05-24 13:47:30|39603.8|39563.8|39603.8|39563.8|39607.6|39567.6|39598.8|39558.8|4
1621864060000|2021-05-24 13:47:40|39607.6|39567.6|39607.6|39567.6|39607.6|39567.6|39602.6|39562.6|1
1621864070000|2021-05-24 13:47:50|39603.8|39563.8|39601.4|39561.4|39603.8|39563.8|39597.6|39557.6|11
1621864080000|2021-05-24 13:48:00|39602.6|39562.6|39588.8|39548.8|39602.6|39562.6|39588.8|39548.8|14
1621864090000|2021-05-24 13:48:10|||||||||14
1621864100000|2021-05-24 13:48:20|39587.6|39547.6|39588.8|39548.8|39588.8|39548.8|39587.6|39547.6|22
1621864110000|2021-05-24 13:48:30|39587.6|39547.6|39587.6|39547.6|39588.8|39548.8|39587.6|39547.6|5
1621864120000|2021-05-24 13:48:40|39586.4|39546.4|39597.6|39557.6|39601.4|39561.4|39586.4|39546.4|9
1621864130000|2021-05-24 13:48:50|39601.4|39561.4|39593.8|39553.8|39601.4|39561.4|39593.8|39553.8|30
1621864140000|2021-05-24 13:49:00|39597.6|39557.6|39597.6|39557.6|39606.4|39566.4|39593.8|39553.8|20
1621864150000|2021-05-24 13:49:10|39601.4|39561.4|39601.4|39561.4|39605.2|39565.2|39601.4|39561.4|22
1621864160000|2021-05-24 13:49:20|39600.2|39560.2|39601.4|39561.4|39605.2|39565.2|39596.4|39556.4|14
1621864170000|2021-05-24 13:49:30|39600.2|39560.2|39605.2|39565.2|39605.2|39565.2|39600.2|39560.2|0
1621864180000|2021-05-24 13:49:40|39606.4|39566.4|39606.4|39566.4|39606.4|39566.4|39606.4|39566.4|7
1621864190000|2021-05-24 13:49:50|39605.2|39565.2|39605.2|39565.2|39610.2|39570.2|39605.2|39565.2|7
1621864200000|2021-05-24 13:50:00|39610.2|39570.2|39615.2|39575.2|39616.4|39576.4|39605.2|39565.2|34
1621864210000|2021-05-24 13:50:10|39614|39574|39615.2|39575.2|39615.2|39575.2|39614|39574|0
1621864220000|2021-05-24 13:50:20|||||||||3
1621864230000|2021-05-24 13:50:30|39616.4|39576.4|39610.2|39570.2|39616.4|39576.4|39606.4|39566.4|15
1621864240000|2021-05-24 13:50:40|39611.4|39571.4|39615.2|39575.2|39616.4|39576.4|39611.4|39571.4|3
1621864250000|2021-05-24 13:50:50|39616.4|39576.4|39615.2|39575.2|39616.4|39576.4|39615.2|39575.2|1
1621864260000|2021-05-24 13:51:00|39620.2|39580.2|39625.2|39585.2|39625.2|39585.2|39616.4|39576.4|8
1621864270000|2021-05-24 13:51:10|39626.4|39586.4|39625.2|39585.2|39626.4|39586.4|39625.2|39585.2|6
1621864280000|2021-05-24 13:51:20|39630.2|39590.2|39634|39594|39634|39594|39630.2|39590.2|2
1621864290000|2021-05-24 13:51:30|39636.4|39596.4|39674|39634|39674|39634|39635.2|39595.2|54
1621864300000|2021-05-24 13:51:40|39669|39629|39674|39634|39680.2|39640.2|39669|39629|13
1621864310000|2021-05-24 13:51:50|39675.2|39635.2|39674|39634|39675.2|39635.2|39669|39629|8
1621864320000|2021-05-24 13:52:00|39677.8|39637.8|39714|39674|39724|39684|39675.2|39635.2|50
1621864330000|2021-05-24 13:52:10|39710.2|39670.2|39705.2|39665.2|39715.2|39675.2|39705.2|39665.2|8
1621864340000|2021-05-24 13:52:20|39709|39669|39709|39669|39710.2|39670.2|39695.2|39655.2|29
1621864350000|2021-05-24 13:52:30|39711.4|39671.4|39715.2|39675.2|39715.2|39675.2|39710.2|39670.2|2
1621864360000|2021-05-24 13:52:40|39711.4|39671.4|39705.2|39665.2|39711.4|39671.4|39701.4|39661.4|5
1621864370000|2021-05-24 13:52:50|39710.2|39670.2|39705.2|39665.2|39710.2|39670.2|39705.2|39665.2|2
1621864380000|2021-05-24 13:53:00|39709|39669|39724|39684|39724|39684|39709|39669|18
1621864390000|2021-05-24 13:53:10|39729|39689|39701.4|39661.4|39730.2|39690.2|39701.4|39661.4|50
1621864400000|2021-05-24 13:53:20|39705.2|39665.2|39710.2|39670.2|39715.2|39675.2|39705.2|39665.2|9
1621864410000|2021-05-24 13:53:30|39705.2|39665.2|39705.2|39665.2|39715.2|39675.2|39705.2|39665.2|4
1621864420000|2021-05-24 13:53:40|39700.2|39660.2|39691.4|39651.4|39700.2|39660.2|39685.2|39645.2|27
1621864430000|2021-05-24 13:53:50|39690.2|39650.2|39705.2|39665.2|39705.2|39665.2|39690.2|39650.2|7
1621864440000|2021-05-24 13:54:00|39715.2|39675.2|39715.2|39675.2|39724|39684|39715.2|39675.2|23
1621864450000|2021-05-24 13:54:10|39710.2|39670.2|39709|39669|39710.2|39670.2|39705.2|39665.2|2
1621864460000|2021-05-24 13:54:20|39710.2|39670.2|39715.2|39675.2|39724|39684|39709|39669|2
1621864470000|2021-05-24 13:54:30|39705.2|39665.2|39695.2|39655.2|39705.2|39665.2|39695.2|39655.2|13
1621864480000|2021-05-24 13:54:40|39700.2|39660.2|39695.2|39655.2|39700.2|39660.2|39695.2|39655.2|5
1621864490000|2021-05-24 13:54:50|39694|39654|39689|39649|39695.2|39655.2|39689|39649|1
1621864500000|2021-05-24 13:55:00|39692.8|39652.8|39699|39659|39704|39664|39692.8|39652.8|40
1621864510000|2021-05-24 13:55:10|39697.8|39657.8|39689|39649|39697.8|39657.8|39686.6|39646.6|5
1621864520000|2021-05-24 13:55:20|39692.8|39652.8|39687.8|39647.8|39692.8|39652.8|39687.8|39647.8|10
1621864530000|2021-05-24 13:55:30|39692.8|39652.8|39702.8|39662.8|39702.8|39662.8|39692.8|39652.8|5
1621864540000|2021-05-24 13:55:40|39697.8|39657.8|39687.8|39647.8|39702.8|39662.8|39676.6|39636.6|57
1621864550000|2021-05-24 13:55:50|39679|39639|39662.8|39622.8|39679|39639|39662.8|39622.8|8
1621864560000|2021-05-24 13:56:00|39659|39619|39662.8|39622.8|39662.8|39622.8|39659|39619|9
1621864570000|2021-05-24 13:56:10|39657.8|39617.8|39659|39619|39662.8|39622.8|39652.8|39612.8|13
1621864580000|2021-05-24 13:56:20|39655.2|39615.2|39654|39614|39655.2|39615.2|39649|39609|1
1621864590000|2021-05-24 13:56:30|39659|39619|39655.2|39615.2|39664|39624|39655.2|39615.2|8
1621864600000|2021-05-24 13:56:40|39659|39619|39660.2|39620.2|39660.2|39620.2|39654|39614|12
1621864610000|2021-05-24 13:56:50|39665.2|39625.2|39655.2|39615.2|39669|39629|39655.2|39615.2|17
1621864620000|2021-05-24 13:57:00|39659|39619|39675.2|39635.2|39675.2|39635.2|39659|39619|10
1621864630000|2021-05-24 13:57:10|||||||||3
1621864640000|2021-05-24 13:57:20|39679|39639|39674|39634|39684|39644|39674|39634|11
1621864650000|2021-05-24 13:57:30|39672.8|39632.8|39665.2|39625.2|39672.8|39632.8|39665.2|39625.2|6
1621864660000|2021-05-24 13:57:40|39669|39629|39684|39644|39689|39649|39665.2|39625.2|10
1621864670000|2021-05-24 13:57:50|39689|39649|39679|39639|39689|39649|39675.2|39635.2|20
1621864680000|2021-05-24 13:58:00|39685.2|39645.2|39685.2|39645.2|39694|39654|39684|39644|9
1621864690000|2021-05-24 13:58:10|39689|39649|39689|39649|39695.2|39655.2|39689|39649|6
1621864700000|2021-05-24 13:58:20|39685.2|39645.2|39689|39649|39689|39649|39685.2|39645.2|0
1621864710000|2021-05-24 13:58:30|39694|39654|39689|39649|39694|39654|39685.2|39645.2|1
1621864720000|2021-05-24 13:58:40|39694|39654|39687.7|39647.7|39694|39654|39687.7|39647.7|5
1621864730000|2021-05-24 13:58:50|39689|39649|39692.7|39652.7|39692.7|39652.7|39689|39649|0
1621864740000|2021-05-24 13:59:00|39696.5|39656.5|39722.7|39682.7|39722.7|39682.7|39696.5|39656.5|19
1621864750000|2021-05-24 13:59:10|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|6
1621864760000|2021-05-24 13:59:20|39726.5|39686.5|39720.3|39680.3|39726.5|39686.5|39712.7|39672.7|8
1621864770000|2021-05-24 13:59:30|39716.5|39676.5|39716.5|39676.5|39721.5|39681.5|39709|39669|8
1621864780000|2021-05-24 13:59:40|39720.3|39680.3|39709|39669|39727.7|39687.7|39709|39669|10
1621864790000|2021-05-24 13:59:50|39712.7|39672.7|39702.7|39662.7|39712.7|39672.7|39702.7|39662.7|6
1621864800000|2021-05-24 14:00:00|39695.2|39655.2|39712.7|39672.7|39712.7|39672.7|39689|39649|18
1621864810000|2021-05-24 14:00:10|||||||||3
1621864820000|2021-05-24 14:00:20|39709|39669|39712.7|39672.7|39712.7|39672.7|39709|39669|2
1621864830000|2021-05-24 14:00:30|39714|39674|39719|39679|39722.7|39682.7|39714|39674|9
1621864840000|2021-05-24 14:00:40|39715.2|39675.2|39714|39674|39715.2|39675.2|39709|39669|11
1621864850000|2021-05-24 14:00:50|39709|39669|39707.7|39667.7|39709|39669|39704|39664|13
1621864860000|2021-05-24 14:01:00|39714|39674|39704|39664|39714|39674|39704|39664|29
1621864870000|2021-05-24 14:01:10|39706.5|39666.5|39716.5|39676.5|39722.7|39682.7|39702.7|39662.7|13
1621864880000|2021-05-24 14:01:20|39717.7|39677.7|39731.5|39691.5|39741.5|39701.5|39716.5|39676.5|25
1621864890000|2021-05-24 14:01:30|39726.5|39686.5|39731.5|39691.5|39731.5|39691.5|39722.7|39682.7|12
1621864900000|2021-05-24 14:01:40|39726.5|39686.5|39731.5|39691.5|39737.7|39697.7|39726.5|39686.5|15
1621864910000|2021-05-24 14:01:50|39732.7|39692.7|39731.5|39691.5|39736.5|39696.5|39731.5|39691.5|3
1621864920000|2021-05-24 14:02:00|39732.7|39692.7|39731.5|39691.5|39746.5|39706.5|39731.5|39691.5|26
1621864930000|2021-05-24 14:02:10|39732.7|39692.7|39731.5|39691.5|39732.7|39692.7|39731.5|39691.5|1
1621864940000|2021-05-24 14:02:20|39722.7|39682.7|39721.5|39681.5|39722.7|39682.7|39721.5|39681.5|26
1621864950000|2021-05-24 14:02:30|39707.7|39667.7|39696.5|39656.5|39707.7|39667.7|39692.7|39652.7|21
1621864960000|2021-05-24 14:02:40|39692.7|39652.7|39691.5|39651.5|39692.7|39652.7|39686.5|39646.5|5
1621864970000|2021-05-24 14:02:50|39692.7|39652.7|39696.5|39656.5|39701.5|39661.5|39692.7|39652.7|7
1621864980000|2021-05-24 14:03:00|39692.7|39652.7|39696.5|39656.5|39696.5|39656.5|39692.7|39652.7|0
1621864990000|2021-05-24 14:03:10|39691.5|39651.5|39695.3|39655.3|39695.3|39655.3|39686.5|39646.5|25
1621865000000|2021-05-24 14:03:20|39699.1|39659.1|39711.5|39671.5|39711.5|39671.5|39699.1|39659.1|18
1621865010000|2021-05-24 14:03:30|39719.1|39679.1|39710.3|39670.3|39719.1|39679.1|39710.3|39670.3|5
1621865020000|2021-05-24 14:03:40|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|39710.3|39670.3|3
1621865030000|2021-05-24 14:03:50|39719.1|39679.1|39739.1|39699.1|39739.1|39699.1|39719.1|39679.1|22
1621865040000|2021-05-24 14:04:00|39740.3|39700.3|39739.1|39699.1|39740.3|39700.3|39739.1|39699.1|14
1621865050000|2021-05-24 14:04:10|39750.3|39710.3|39770.3|39730.3|39770.3|39730.3|39749.1|39709.1|15
1621865060000|2021-05-24 14:04:20|39781.5|39741.5|39804.1|39764.1|39809.1|39769.1|39781.5|39741.5|61
1621865070000|2021-05-24 14:04:30|39800.3|39760.3|39811.5|39771.5|39811.5|39771.5|39790.3|39750.3|67
1621865080000|2021-05-24 14:04:40|39810.3|39770.3|39820.3|39780.3|39830.3|39790.3|39810.3|39770.3|28
1621865090000|2021-05-24 14:04:50|39816.5|39776.5|39830.3|39790.3|39830.3|39790.3|39812.7|39772.7|11
1621865100000|2021-05-24 14:05:00|||||||||2
1621865110000|2021-05-24 14:05:10|39810.3|39770.3|39810.3|39770.3|39811.5|39771.5|39805.3|39765.3|7
1621865120000|2021-05-24 14:05:20|39811.5|39771.5|39839.1|39799.1|39839.1|39799.1|39810.3|39770.3|41
1621865130000|2021-05-24 14:05:30|39834.1|39794.1|39839.1|39799.1|39839.1|39799.1|39830.3|39790.3|63
1621865140000|2021-05-24 14:05:40|39844.1|39804.1|39854.1|39814.1|39859.1|39819.1|39844.1|39804.1|30
1621865150000|2021-05-24 14:05:50|39859.1|39819.1|39854.1|39814.1|39859.1|39819.1|39850.3|39810.3|11
1621865160000|2021-05-24 14:06:00|39857.9|39817.9|39870.3|39830.3|39879.1|39839.1|39854.1|39814.1|15
1621865170000|2021-05-24 14:06:10|39874.1|39834.1|39864.1|39824.1|39874.1|39834.1|39860.3|39820.3|8
1621865180000|2021-05-24 14:06:20|39867.9|39827.9|39869.1|39829.1|39869.1|39829.1|39860.3|39820.3|52
1621865190000|2021-05-24 14:06:30|39860.3|39820.3|39860.3|39820.3|39861.5|39821.5|39860.3|39820.3|29
1621865200000|2021-05-24 14:06:40|||||||||27
1621865210000|2021-05-24 14:06:50|39870.3|39830.3|39890.3|39850.3|39890.3|39850.3|39870.3|39830.3|11
1621865220000|2021-05-24 14:07:00|39881.5|39841.5|39882.7|39842.7|39886.5|39846.5|39881.5|39841.5|28
1621865230000|2021-05-24 14:07:10|39877.7|39837.7|39862.7|39822.7|39877.7|39837.7|39861.5|39821.5|31
1621865240000|2021-05-24 14:07:20|39866.5|39826.5|39886.5|39846.5|39886.5|39846.5|39862.7|39822.7|13
1621865250000|2021-05-24 14:07:30|39892.7|39852.7|39905.3|39865.3|39910.3|39870.3|39892.7|39852.7|12
1621865260000|2021-05-24 14:07:40|39909.1|39869.1|39901.5|39861.5|39910.3|39870.3|39901.5|39861.5|4
1621865270000|2021-05-24 14:07:50|39892.7|39852.7|39900.3|39860.3|39900.3|39860.3|39892.7|39852.7|9
1621865280000|2021-05-24 14:08:00|39896.5|39856.5|39900.3|39860.3|39900.3|39860.3|39892.7|39852.7|9
1621865290000|2021-05-24 14:08:10|||||||||2
1621865300000|2021-05-24 14:08:20|39907.9|39867.9|39910.3|39870.3|39910.3|39870.3|39907.9|39867.9|13
1621865310000|2021-05-24 14:08:30|39920.3|39880.3|39925.3|39885.3|39931.7|39891.7|39920.3|39880.3|35
1621865320000|2021-05-24 14:08:40|39926.5|39886.5|39912.7|39872.7|39926.5|39886.5|39912.7|39872.7|9
1621865330000|2021-05-24 14:08:50|39911.5|39871.5|39920.3|39880.3|39921.5|39881.5|39910.3|39870.3|21
1621865340000|2021-05-24 14:09:00|39912.7|39872.7|39872.7|39832.7|39912.7|39872.7|39872.7|39832.7|15
1621865350000|2021-05-24 14:09:10|39871.5|39831.5|39885.3|39845.3|39891.5|39851.5|39871.5|39831.5|22
1621865360000|2021-05-24 14:09:20|39889.1|39849.1|39880.3|39840.3|39890.3|39850.3|39880.3|39840.3|18
1621865370000|2021-05-24 14:09:30|39881.5|39841.5|39870.3|39830.3|39881.5|39841.5|39870.3|39830.3|7
1621865380000|2021-05-24 14:09:40|39874.1|39834.1|39906.5|39866.5|39906.5|39866.5|39874.1|39834.1|15
1621865390000|2021-05-24 14:09:50|39910.3|39870.3|39915.3|39875.3|39915.3|39875.3|39901.5|39861.5|6
1621865400000|2021-05-24 14:10:00|39910.3|39870.3|39945.3|39905.3|39950.3|39910.3|39910.3|39870.3|15
1621865410000|2021-05-24 14:10:10|39940.3|39900.3|39944.1|39904.1|39944.1|39904.1|39940.3|39900.3|3
1621865420000|2021-05-24 14:10:20|39940.3|39900.3|39960.3|39920.3|39960.3|39920.3|39940.3|39900.3|7
1621865430000|2021-05-24 14:10:30|39961.5|39921.5|39969.1|39929.1|39970.3|39930.3|39960.3|39920.3|44
1621865440000|2021-05-24 14:10:40|39961.5|39921.5|39970.3|39930.3|39974.1|39934.1|39960.3|39920.3|13
1621865450000|2021-05-24 14:10:50|39974.1|39934.1|40004.1|39964.1|40009.1|39969.1|39970.3|39930.3|40
1621865460000|2021-05-24 14:11:00|40007.9|39967.9|39989.1|39949.1|40007.9|39967.9|39989.1|39949.1|29
1621865470000|2021-05-24 14:11:10|39967.7|39927.7|40004.1|39964.1|40004.1|39964.1|39965.3|39925.3|91
1621865480000|2021-05-24 14:11:20|40000.3|39960.3|40016.5|39976.5|40020.3|39980.3|40000.3|39960.3|88
1621865490000|2021-05-24 14:11:30|40020.3|39980.3|40000.3|39960.3|40020.3|39980.3|40000.3|39960.3|24
1621865500000|2021-05-24 14:11:40|39995.3|39955.3|39995.3|39955.3|40000.3|39960.3|39995.3|39955.3|33
1621865510000|2021-05-24 14:11:50|39999.1|39959.1|39984.1|39944.1|39999.1|39959.1|39980.3|39940.3|30
1621865520000|2021-05-24 14:12:00|39989.1|39949.1|40024.1|39984.1|40024.1|39984.1|39989.1|39949.1|27
1621865530000|2021-05-24 14:12:10|40025.3|39985.3|40040.3|40000.3|40040.3|40000.3|40025.3|39985.3|16
1621865540000|2021-05-24 14:12:20|40044.1|40004.1|40044.1|40004.1|40050.3|40010.3|40040.3|40000.3|17
1621865550000|2021-05-24 14:12:30|40045.3|40005.3|40035.3|39995.3|40045.3|40005.3|40030.3|39990.3|14
1621865560000|2021-05-24 14:12:40|40039.1|39999.1|40045.3|40005.3|40050.3|40010.3|40039.1|39999.1|6
1621865570000|2021-05-24 14:12:50|40050.3|40010.3|40044.1|40004.1|40050.3|40010.3|40044.1|40004.1|1
1621865580000|2021-05-24 14:13:00|40049.1|40009.1|40040.3|40000.3|40049.1|40009.1|40040.3|40000.3|12
1621865590000|2021-05-24 14:13:10|40030.3|39990.3|40037.9|39997.9|40037.9|39997.9|40030.3|39990.3|9
1621865600000|2021-05-24 14:13:20|40039.1|39999.1|40050.3|40010.3|40060.3|40020.3|40039.1|39999.1|12
1621865610000|2021-05-24 14:13:30|40055.3|40015.3|40070.3|40030.3|40080.3|40040.3|40055.3|40015.3|40
1621865620000|2021-05-24 14:13:40|40069.1|40029.1|40071.5|40031.5|40071.5|40031.5|40065.3|40025.3|26
1621865630000|2021-05-24 14:13:50|40070.3|40030.3|40066.5|40026.5|40070.3|40030.3|40061.5|40021.5|5
1621865640000|2021-05-24 14:14:00|40070.3|40030.3|40080.3|40040.3|40095.3|40055.3|40070.3|40030.3|33
1621865650000|2021-05-24 14:14:10|40084.1|40044.1|40073.9|40033.9|40085.3|40045.3|40070.3|40030.3|56
1621865660000|2021-05-24 14:14:20|40077.7|40037.7|40077.7|40037.7|40077.7|40037.7|40077.7|40037.7|12
1621865670000|2021-05-24 14:14:30|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1621865680000|2021-05-24 14:14:40|40050.3|40010.3|40054.1|40014.1|40059.1|40019.1|40050.3|40010.3|17
1621865690000|2021-05-24 14:14:50|40050.3|40010.3|40025.3|39985.3|40050.3|40010.3|40025.3|39985.3|11
1621865700000|2021-05-24 14:15:00|40026.5|39986.5|40021.5|39981.5|40034.1|39994.1|40020.3|39980.3|23
1621865710000|2021-05-24 14:15:10|40020.3|39980.3|40040.3|40000.3|40040.3|40000.3|40020.3|39980.3|18
1621865720000|2021-05-24 14:15:20|40041.5|40001.5|40050.3|40010.3|40050.3|40010.3|40041.5|40001.5|3
1621865730000|2021-05-24 14:15:30|40051.5|40011.5|40044.1|40004.1|40051.5|40011.5|40040.3|40000.3|8
1621865740000|2021-05-24 14:15:40|40045.3|40005.3|40051.5|40011.5|40051.5|40011.5|40045.3|40005.3|0
1621865750000|2021-05-24 14:15:50|40071.5|40031.5|40082.7|40042.7|40082.7|40042.7|40070.3|40030.3|17
1621865760000|2021-05-24 14:16:00|40086.5|40046.5|40090.3|40050.3|40091.5|40051.5|40082.7|40042.7|14
1621865770000|2021-05-24 14:16:10|40100.3|40060.3|40082.7|40042.7|40100.3|40060.3|40082.7|40042.7|11
1621865780000|2021-05-24 14:16:20|40086.5|40046.5|40091.5|40051.5|40091.5|40051.5|40086.5|40046.5|16
1621865790000|2021-05-24 14:16:30|40087.7|40047.7|40066.5|40026.5|40090.3|40050.3|40062.7|40022.7|21
1621865800000|2021-05-24 14:16:40|40062.7|40022.7|40055.3|40015.3|40062.7|40022.7|40055.3|40015.3|17
1621865810000|2021-05-24 14:16:50|40059.1|40019.1|40082.7|40042.7|40082.7|40042.7|40059.1|40019.1|28
1621865820000|2021-05-24 14:17:00|40081.5|40041.5|40092.7|40052.7|40092.7|40052.7|40081.5|40041.5|28
1621865830000|2021-05-24 14:17:10|40095.3|40055.3|40101.5|40061.5|40102.7|40062.7|40092.7|40052.7|14
1621865840000|2021-05-24 14:17:20|40102.7|40062.7|40072.7|40032.7|40102.7|40062.7|40072.7|40032.7|24
1621865850000|2021-05-24 14:17:30|40082.7|40042.7|40082.7|40042.7|40092.7|40052.7|40082.7|40042.7|6
1621865860000|2021-05-24 14:17:40|40086.5|40046.5|40102.7|40062.7|40102.7|40062.7|40086.5|40046.5|6
1621865870000|2021-05-24 14:17:50|40093.9|40053.9|40092.7|40052.7|40093.9|40053.9|40092.7|40052.7|6
1621865880000|2021-05-24 14:18:00|40096.5|40056.5|40111.5|40071.5|40111.5|40071.5|40096.5|40056.5|4
1621865890000|2021-05-24 14:18:10|40112.7|40072.7|40101.5|40061.5|40112.7|40072.7|40101.5|40061.5|12
1621865900000|2021-05-24 14:18:20|40102.7|40062.7|40096.5|40056.5|40102.7|40062.7|40096.5|40056.5|5
1621865910000|2021-05-24 14:18:30|40092.7|40052.7|40110.3|40070.3|40110.3|40070.3|40092.7|40052.7|6
1621865920000|2021-05-24 14:18:40|40111.5|40071.5|40110.3|40070.3|40111.5|40071.5|40110.3|40070.3|7
1621865930000|2021-05-24 14:18:50|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|7
1621865940000|2021-05-24 14:19:00|40120.3|40080.3|40140.3|40100.3|40145.3|40105.3|40119.1|40079.1|6
1621865950000|2021-05-24 14:19:10|40136.5|40096.5|40130.3|40090.3|40136.5|40096.5|40130.3|40090.3|11
1621865960000|2021-05-24 14:19:20|40137.9|40097.9|40160.3|40120.3|40160.3|40120.3|40137.9|40097.9|38
1621865970000|2021-05-24 14:19:30|40150.3|40110.3|40159.1|40119.1|40159.1|40119.1|40150.3|40110.3|3
1621865980000|2021-05-24 14:19:40|40150.3|40110.3|40144.1|40104.1|40159.1|40119.1|40144.1|40104.1|17
1621865990000|2021-05-24 14:19:50|40145.3|40105.3|40130.3|40090.3|40149.1|40109.1|40130.3|40090.3|27
1621866000000|2021-05-24 14:20:00|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|18
1621866010000|2021-05-24 14:20:10|40134.1|40094.1|40130.3|40090.3|40134.1|40094.1|40129.1|40089.1|32
1621866020000|2021-05-24 14:20:20|40129.1|40089.1|40139.1|40099.1|40139.1|40099.1|40129.1|40089.1|5
1621866030000|2021-05-24 14:20:30|40141.5|40101.5|40145.3|40105.3|40146.5|40106.5|40140.3|40100.3|14
1621866040000|2021-05-24 14:20:40|40146.5|40106.5|40150.3|40110.3|40150.3|40110.3|40145.3|40105.3|11
1621866050000|2021-05-24 14:20:50|||||||||8
1621866060000|2021-05-24 14:21:00|40169.1|40129.1|40149.1|40109.1|40174.1|40134.1|40149.1|40109.1|30
1621866070000|2021-05-24 14:21:10|40155.3|40115.3|40154.1|40114.1|40155.3|40115.3|40154.1|40114.1|6
1621866080000|2021-05-24 14:21:20|40150.3|40110.3|40130.3|40090.3|40150.3|40110.3|40130.3|40090.3|16
1621866090000|2021-05-24 14:21:30|40110.3|40070.3|40086.5|40046.5|40110.3|40070.3|40086.5|40046.5|28
1621866100000|2021-05-24 14:21:40|40081.5|40041.5|40100.3|40060.3|40100.3|40060.3|40080.3|40040.3|24
1621866110000|2021-05-24 14:21:50|40110.3|40070.3|40102.7|40062.7|40111.5|40071.5|40087.7|40047.7|43
1621866120000|2021-05-24 14:22:00|40101.5|40061.5|40136.5|40096.5|40141.5|40101.5|40092.7|40052.7|40
1621866130000|2021-05-24 14:22:10|40132.7|40092.7|40136.5|40096.5|40141.5|40101.5|40132.7|40092.7|8
1621866140000|2021-05-24 14:22:20|40132.7|40092.7|40113.9|40073.9|40136.5|40096.5|40108.9|40068.9|57
1621866150000|2021-05-24 14:22:30|40105.1|40065.1|40103.9|40063.9|40107.7|40067.7|40103.9|40063.9|8
1621866160000|2021-05-24 14:22:40|40107.7|40067.7|40098.9|40058.9|40107.7|40067.7|40098.9|40058.9|9
1621866180000|2021-05-24 14:23:00|40106.5|40066.5|40121.5|40081.5|40121.5|40081.5|40103.9|40063.9|14
1621866190000|2021-05-24 14:23:10|40123.9|40083.9|40123.9|40083.9|40127.7|40087.7|40123.9|40083.9|10
1621866200000|2021-05-24 14:23:20|40118.9|40078.9|40118.9|40078.9|40118.9|40078.9|40118.9|40078.9|7
1621866210000|2021-05-24 14:23:30|40123.9|40083.9|40108.9|40068.9|40131.5|40091.5|40108.9|40068.9|32
1621866220000|2021-05-24 14:23:40|40112.7|40072.7|40098.9|40058.9|40113.9|40073.9|40095.1|40055.1|11
1621866230000|2021-05-24 14:23:50|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|2
1621866240000|2021-05-24 14:24:00|40107.7|40067.7|40107.7|40067.7|40107.7|40067.7|40107.7|40067.7|12
1621866250000|2021-05-24 14:24:10|40111.5|40071.5|40123.9|40083.9|40123.9|40083.9|40111.5|40071.5|3
1621866260000|2021-05-24 14:24:20|40115.1|40075.1|40123.9|40083.9|40123.9|40083.9|40108.9|40068.9|16
1621866270000|2021-05-24 14:24:30|40118.9|40078.9|40118.9|40078.9|40118.9|40078.9|40115.1|40075.1|6
1621866280000|2021-05-24 14:24:40|40123.9|40083.9|40118.9|40078.9|40123.9|40083.9|40115.1|40075.1|9
1621866290000|2021-05-24 14:24:50|40115.1|40075.1|40115.1|40075.1|40115.1|40075.1|40113.9|40073.9|4
1621866300000|2021-05-24 14:25:00|40108.9|40068.9|40113.9|40073.9|40113.9|40073.9|40105.1|40065.1|13
1621866310000|2021-05-24 14:25:10|40105.1|40065.1|40098.9|40058.9|40105.1|40065.1|40098.9|40058.9|10
1621866320000|2021-05-24 14:25:20|40102.7|40062.7|40103.9|40063.9|40103.9|40063.9|40102.7|40062.7|2
1621866330000|2021-05-24 14:25:30|40095.1|40055.1|40098.9|40058.9|40103.9|40063.9|40095.1|40055.1|10
1621866340000|2021-05-24 14:25:40|40095.1|40055.1|40108.9|40068.9|40108.9|40068.9|40083.9|40043.9|20
1621866350000|2021-05-24 14:25:50|40105.1|40065.1|40115.1|40075.1|40122.7|40082.7|40105.1|40065.1|5
1621866360000|2021-05-24 14:26:00|40118.9|40078.9|40123.9|40083.9|40123.9|40083.9|40115.1|40075.1|6
1621866390000|2021-05-24 14:26:30|40115.1|40075.1|40125.1|40085.1|40126.3|40086.3|40115.1|40075.1|22
1621866400000|2021-05-24 14:26:40|40128.9|40088.9|40126.3|40086.3|40128.9|40088.9|40125.1|40085.1|22
1621866410000|2021-05-24 14:26:50|40128.9|40088.9|40125.1|40085.1|40128.9|40088.9|40125.1|40085.1|0
1621866420000|2021-05-24 14:27:00|40120.1|40080.1|40118.9|40078.9|40120.1|40080.1|40115.1|40075.1|9
1621866430000|2021-05-24 14:27:10|40115.1|40075.1|40123.9|40083.9|40123.9|40083.9|40115.1|40075.1|2
1621866440000|2021-05-24 14:27:20|40126.3|40086.3|40125.1|40085.1|40126.3|40086.3|40125.1|40085.1|3
1621866450000|2021-05-24 14:27:30|40128.9|40088.9|40128.9|40088.9|40128.9|40088.9|40125.1|40085.1|6
1621866460000|2021-05-24 14:27:40|40136.3|40096.3|40140.1|40100.1|40140.1|40100.1|40135.1|40095.1|22
1621866470000|2021-05-24 14:27:50|40136.3|40096.3|40146.3|40106.3|40147.5|40107.5|40136.3|40096.3|20
1621866480000|2021-05-24 14:28:00|40147.5|40107.5|40137.5|40097.5|40151.3|40111.3|40131.3|40091.3|31
1621866490000|2021-05-24 14:28:10|40131.3|40091.3|40127.5|40087.5|40131.3|40091.3|40127.5|40087.5|6
1621866500000|2021-05-24 14:28:20|||||||||6
1621866510000|2021-05-24 14:28:30|40117.5|40077.5|40116.3|40076.3|40117.5|40077.5|40116.3|40076.3|18
1621866520000|2021-05-24 14:28:40|40117.5|40077.5|40117.5|40077.5|40117.5|40077.5|40117.5|40077.5|4
1621866530000|2021-05-24 14:28:50|40126.3|40086.3|40127.5|40087.5|40127.5|40087.5|40126.3|40086.3|9
1621866540000|2021-05-24 14:29:00|40131.3|40091.3|40157.5|40117.5|40158.7|40118.7|40127.5|40087.5|31
1621866550000|2021-05-24 14:29:10|40161.3|40121.3|40178.7|40138.7|40178.7|40138.7|40157.5|40117.5|39
1621866560000|2021-05-24 14:29:20|40182.5|40142.5|40186.3|40146.3|40187.5|40147.5|40182.5|40142.5|11
1621866570000|2021-05-24 14:29:30|||||||||5
1621866580000|2021-05-24 14:29:40|40178.7|40138.7|40167.5|40127.5|40181.1|40141.1|40167.5|40127.5|71
1621866590000|2021-05-24 14:29:50|40163.7|40123.7|40167.5|40127.5|40167.5|40127.5|40163.7|40123.7|15
1621866600000|2021-05-24 14:30:00|40162.5|40122.5|40163.7|40123.7|40177.5|40137.5|40157.5|40117.5|24
1621866610000|2021-05-24 14:30:10|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|6
1621866620000|2021-05-24 14:30:20|40163.7|40123.7|40167.5|40127.5|40167.5|40127.5|40157.5|40117.5|13
1621866630000|2021-05-24 14:30:30|40162.5|40122.5|40158.7|40118.7|40162.5|40122.5|40157.5|40117.5|2
1621866640000|2021-05-24 14:30:40|40166.3|40126.3|40163.7|40123.7|40167.5|40127.5|40157.5|40117.5|14
1621866650000|2021-05-24 14:30:50|40158.7|40118.7|40142.5|40102.5|40162.5|40122.5|40142.5|40102.5|12
1621866660000|2021-05-24 14:31:00|40146.3|40106.3|40157.5|40117.5|40166.3|40126.3|40142.5|40102.5|25
1621866670000|2021-05-24 14:31:10|40152.5|40112.5|40126.3|40086.3|40152.5|40112.5|40126.3|40086.3|21
1621866680000|2021-05-24 14:31:20|40122.5|40082.5|40127.5|40087.5|40127.5|40087.5|40121.3|40081.3|5
1621866690000|2021-05-24 14:31:30|40122.5|40082.5|40106.3|40066.3|40122.5|40082.5|40106.3|40066.3|12
1621866700000|2021-05-24 14:31:40|40101.3|40061.3|40107.5|40067.5|40111.3|40071.3|40101.3|40061.3|9
1621866710000|2021-05-24 14:31:50|40111.3|40071.3|40117.5|40077.5|40117.5|40077.5|40107.5|40067.5|3
1621866720000|2021-05-24 14:32:00|40113.7|40073.7|40127.5|40087.5|40127.5|40087.5|40107.5|40067.5|12
1621866730000|2021-05-24 14:32:10|40131.3|40091.3|40131.3|40091.3|40136.3|40096.3|40131.3|40091.3|14
1621866740000|2021-05-24 14:32:20|40127.5|40087.5|40111.3|40071.3|40131.3|40091.3|40111.3|40071.3|4
1621866760000|2021-05-24 14:32:40|40107.5|40067.5|40097.5|40057.5|40107.5|40067.5|40097.5|40057.5|12
1621866770000|2021-05-24 14:32:50|||||||||3
1621866780000|2021-05-24 14:33:00|40091.3|40051.3|40116.3|40076.3|40116.3|40076.3|40091.3|40051.3|22
1621866790000|2021-05-24 14:33:10|40107.5|40067.5|40102.5|40062.5|40107.5|40067.5|40102.5|40062.5|10
1621866800000|2021-05-24 14:33:20|40097.5|40057.5|40097.5|40057.5|40097.5|40057.5|40097.5|40057.5|6
1621866810000|2021-05-24 14:33:30|||||||||1
1621866830000|2021-05-24 14:33:50|40101.3|40061.3|40097.5|40057.5|40106.3|40066.3|40097.5|40057.5|21
1621866840000|2021-05-24 14:34:00|40089.9|40049.9|40101.3|40061.3|40101.3|40061.3|40089.9|40049.9|31
1621866850000|2021-05-24 14:34:10|40097.5|40057.5|40097.5|40057.5|40097.5|40057.5|40092.5|40052.5|3
1621866860000|2021-05-24 14:34:20|40092.5|40052.5|40092.5|40052.5|40093.7|40053.7|40092.5|40052.5|5
1621866870000|2021-05-24 14:34:30|40091.3|40051.3|40087.5|40047.5|40101.3|40061.3|40087.5|40047.5|12
1621866880000|2021-05-24 14:34:40|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|3
1621866890000|2021-05-24 14:34:50|40087.5|40047.5|40061.3|40021.3|40087.5|40047.5|40061.3|40021.3|28
1621866900000|2021-05-24 14:35:00|40057.5|40017.5|40056.3|40016.3|40057.5|40017.5|40047.5|40007.5|20
1621866910000|2021-05-24 14:35:10|40057.5|40017.5|40047.5|40007.5|40057.5|40017.5|40046.3|40006.3|14
1621866920000|2021-05-24 14:35:20|40038.7|39998.7|40008.7|39968.7|40038.7|39998.7|40008.7|39968.7|26
1621866930000|2021-05-24 14:35:30|40003.7|39963.7|39983.7|39943.7|40003.7|39963.7|39982.5|39942.5|20
1621866940000|2021-05-24 14:35:40|39987.5|39947.5|40006.3|39966.3|40006.3|39966.3|39982.5|39942.5|23
1621866950000|2021-05-24 14:35:50|40007.5|39967.5|40008.7|39968.7|40008.7|39968.7|40007.5|39967.5|47
1621866960000|2021-05-24 14:36:00|40018.7|39978.7|40032.5|39992.5|40032.5|39992.5|40018.7|39978.7|15
1621866970000|2021-05-24 14:36:10|40036.3|39996.3|40022.5|39982.5|40036.3|39996.3|40022.5|39982.5|5
1621866980000|2021-05-24 14:36:20|40023.7|39983.7|40007.5|39967.5|40023.7|39983.7|40003.7|39963.7|18
1621866990000|2021-05-24 14:36:30|||||||||2
1621867000000|2021-05-24 14:36:40|40021.3|39981.3|40015.1|39975.1|40021.3|39981.3|40011.3|39971.3|39
1621867010000|2021-05-24 14:36:50|40011.3|39971.3|40015.1|39975.1|40015.1|39975.1|40006.3|39966.3|27
1621867020000|2021-05-24 14:37:00|40025.1|39985.1|40036.3|39996.3|40036.3|39996.3|40025.1|39985.1|16
1621867030000|2021-05-24 14:37:10|40026.3|39986.3|40025.1|39985.1|40031.3|39991.3|40023.9|39983.9|18
1621867040000|2021-05-24 14:37:20|40020.1|39980.1|40018.9|39978.9|40020.1|39980.1|40018.9|39978.9|2
1621867060000|2021-05-24 14:37:40|||||||||2
1621867070000|2021-05-24 14:37:50|40015.1|39975.1|40001.3|39961.3|40018.9|39978.9|40001.3|39961.3|6
1621867080000|2021-05-24 14:38:00|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|40003.9|39963.9|0
1621867090000|2021-05-24 14:38:10|40006.3|39966.3|39988.9|39948.9|40006.3|39966.3|39988.9|39948.9|4
1621867100000|2021-05-24 14:38:20|39993.9|39953.9|39988.9|39948.9|39993.9|39953.9|39988.9|39948.9|3
1621867110000|2021-05-24 14:38:30|39995.1|39955.1|39990.1|39950.1|39995.1|39955.1|39988.9|39948.9|1
1621867120000|2021-05-24 14:38:40|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|39987.5|39947.5|2
1621867140000|2021-05-24 14:39:00|39990.1|39950.1|39981.3|39941.3|39991.3|39951.3|39978.8|39938.8|3
1621867150000|2021-05-24 14:39:10|39977.5|39937.5|39977.5|39937.5|39977.5|39937.5|39977.5|39937.5|3
1621867160000|2021-05-24 14:39:20|||||||||16
1621867170000|2021-05-24 14:39:30|39976.3|39936.3|39976.3|39936.3|39976.3|39936.3|39975.1|39935.1|5
1621867180000|2021-05-24 14:39:40|39975.1|39935.1|39976.3|39936.3|39976.3|39936.3|39975.1|39935.1|1
1621867190000|2021-05-24 14:39:50|39975.1|39935.1|39985.1|39945.1|39986.3|39946.3|39975.1|39935.1|2
1621867200000|2021-05-24 14:40:00|39987.5|39947.5|39991.3|39951.3|39991.3|39951.3|39987.5|39947.5|3
1621867210000|2021-05-24 14:40:10|39987.5|39947.5|39995.1|39955.1|39995.1|39955.1|39987.5|39947.5|2
1621867220000|2021-05-24 14:40:20|40001.3|39961.3|40002.5|39962.5|40002.5|39962.5|39997.5|39957.5|42
1621867230000|2021-05-24 14:40:30|39996.3|39956.3|40005.1|39965.1|40005.1|39965.1|39996.3|39956.3|12
1621867240000|2021-05-24 14:40:40|40006.3|39966.3|40007.5|39967.5|40010.1|39970.1|40005.1|39965.1|40
1621867250000|2021-05-24 14:40:50|40011.3|39971.3|40007.5|39967.5|40011.3|39971.3|40007.5|39967.5|18
1621867260000|2021-05-24 14:41:00|40006.3|39966.3|40001.3|39961.3|40006.3|39966.3|39995.1|39955.1|18
1621867270000|2021-05-24 14:41:10|||||||||2
1621867280000|2021-05-24 14:41:20|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39995.1|39955.1|22
1621867290000|2021-05-24 14:41:30|39995.1|39955.1|39995.1|39955.1|39996.3|39956.3|39995.1|39955.1|16
1621867300000|2021-05-24 14:41:40|39996.3|39956.3|39995.1|39955.1|39997.5|39957.5|39995.1|39955.1|19
1621867310000|2021-05-24 14:41:50|39981.3|39941.3|39975.1|39935.1|39981.3|39941.3|39975.1|39935.1|18
1621867320000|2021-05-24 14:42:00|39976.3|39936.3|39976.3|39936.3|39986.3|39946.3|39975.1|39935.1|14
1621867330000|2021-05-24 14:42:10|39977.5|39937.5|39961.3|39921.3|39977.5|39937.5|39961.3|39921.3|14
1621867340000|2021-05-24 14:42:20|39965.1|39925.1|39986.3|39946.3|39986.3|39946.3|39965.1|39925.1|5
1621867350000|2021-05-24 14:42:30|39985.1|39945.1|39985.1|39945.1|39986.3|39946.3|39985.1|39945.1|0
1621867360000|2021-05-24 14:42:40|39985|39945|39985|39945|39985|39945|39985|39945|3
1621867370000|2021-05-24 14:42:50|39991.3|39951.3|40001.3|39961.3|40001.3|39961.3|39991.3|39951.3|22
1621867380000|2021-05-24 14:43:00|40007.5|39967.5|39991.3|39951.3|40016.3|39976.3|39991.3|39951.3|35
1621867390000|2021-05-24 14:43:10|39992.5|39952.5|39976.3|39936.3|39992.5|39952.5|39976.3|39936.3|4
1621867400000|2021-05-24 14:43:20|39975|39935|39987.5|39947.5|39992.5|39952.5|39975|39935|9
1621867410000|2021-05-24 14:43:30|39986.3|39946.3|39971.3|39931.3|39986.3|39946.3|39971.3|39931.3|4
1621867420000|2021-05-24 14:43:40|39975|39935|39975|39935|39975|39935|39971.3|39931.3|1
1621867430000|2021-05-24 14:43:50|39976.3|39936.3|39966.3|39926.3|39976.3|39936.3|39966.3|39926.3|5
1621867440000|2021-05-24 14:44:00|39967.5|39927.5|39966.3|39926.3|39967.5|39927.5|39966.3|39926.3|3
1621867450000|2021-05-24 14:44:10|39962.5|39922.5|39956.3|39916.3|39963.7|39923.7|39956.3|39916.3|4
1621867460000|2021-05-24 14:44:20|39955|39915|39951.3|39911.3|39966.3|39926.3|39951.3|39911.3|17
1621867470000|2021-05-24 14:44:30|39947.5|39907.5|39941.3|39901.3|39947.5|39907.5|39941.3|39901.3|0
1621867480000|2021-05-24 14:44:40|39937.5|39897.5|39941.3|39901.3|39941.3|39901.3|39937.5|39897.5|6
1621867490000|2021-05-24 14:44:50|39937.5|39897.5|39937.5|39897.5|39937.5|39897.5|39937.5|39897.5|1
1621867500000|2021-05-24 14:45:00|||||||||4
1621867510000|2021-05-24 14:45:10|39927.5|39887.5|39918.7|39878.7|39927.5|39887.5|39918.7|39878.7|15
1621867520000|2021-05-24 14:45:20|39922.5|39882.5|39927.5|39887.5|39935|39895|39921.3|39881.3|24
1621867530000|2021-05-24 14:45:30|39917.5|39877.5|39921.3|39881.3|39922.5|39882.5|39917.5|39877.5|22
1621867540000|2021-05-24 14:45:40|39925|39885|39922.5|39882.5|39931.3|39891.3|39922.5|39882.5|7
1621867550000|2021-05-24 14:45:50|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|17
1621867560000|2021-05-24 14:46:00|39926.3|39886.3|39943.7|39903.7|39943.7|39903.7|39926.3|39886.3|8
1621867570000|2021-05-24 14:46:10|39947.5|39907.5|39953.7|39913.7|39957.5|39917.5|39947.5|39907.5|3
1621867580000|2021-05-24 14:46:20|39957.5|39917.5|39962.5|39922.5|39967.5|39927.5|39957.5|39917.5|17
1621867590000|2021-05-24 14:46:30|39963.7|39923.7|39962.5|39922.5|39967.5|39927.5|39962.5|39922.5|6
1621867600000|2021-05-24 14:46:40|39966.3|39926.3|39951.3|39911.3|39967.5|39927.5|39951.3|39911.3|5
1621867610000|2021-05-24 14:46:50|39952.5|39912.5|39957.5|39917.5|39957.5|39917.5|39952.5|39912.5|2
1621867620000|2021-05-24 14:47:00|39966.2|39926.2|39961.2|39921.2|39967.5|39927.5|39957.5|39917.5|25
1621867630000|2021-05-24 14:47:10|39957.5|39917.5|39966.2|39926.2|39966.2|39926.2|39957.5|39917.5|10
1621867640000|2021-05-24 14:47:20|39961.2|39921.2|39952.5|39912.5|39961.2|39921.2|39952.5|39912.5|5
1621867650000|2021-05-24 14:47:30|39951.2|39911.2|39937.5|39897.5|39951.2|39911.2|39937.5|39897.5|4
1621867660000|2021-05-24 14:47:40|39938.7|39898.7|39933.7|39893.7|39938.7|39898.7|39932.5|39892.5|12
1621867670000|2021-05-24 14:47:50|39928.7|39888.7|39921.2|39881.2|39928.7|39888.7|39921.2|39881.2|6
1621867680000|2021-05-24 14:48:00|||||||||1
1621867690000|2021-05-24 14:48:10|39925|39885|39931.2|39891.2|39931.2|39891.2|39925|39885|2
1621867700000|2021-05-24 14:48:20|39935|39895|39931.2|39891.2|39935|39895|39931.2|39891.2|0
1621867710000|2021-05-24 14:48:30|39927.5|39887.5|39923.7|39883.7|39927.5|39887.5|39921.2|39881.2|3
1621867720000|2021-05-24 14:48:40|39919.9|39879.9|39917.5|39877.5|39919.9|39879.9|39916.2|39876.2|14
1621867730000|2021-05-24 14:48:50|39927.5|39887.5|39923.7|39883.7|39927.5|39887.5|39922.5|39882.5|23
1621867740000|2021-05-24 14:49:00|39927.5|39887.5|39917.5|39877.5|39927.5|39887.5|39917.5|39877.5|7
1621867750000|2021-05-24 14:49:10|||||||||1
1621867760000|2021-05-24 14:49:20|||||||||7
1621867770000|2021-05-24 14:49:30|39918.7|39878.7|39923.7|39883.7|39927.5|39887.5|39918.7|39878.7|15
1621867780000|2021-05-24 14:49:40|39927.5|39887.5|39927.5|39887.5|39927.5|39887.5|39918.7|39878.7|5
1621867790000|2021-05-24 14:49:50|||||||||1
1621867800000|2021-05-24 14:50:00|39928.7|39888.7|39928.7|39888.7|39928.7|39888.7|39928.7|39888.7|0
1621867810000|2021-05-24 14:50:10|||||||||1
1621867820000|2021-05-24 14:50:20|||||||||5
1621867830000|2021-05-24 14:50:30|39918.7|39878.7|39918.7|39878.7|39918.7|39878.7|39918.7|39878.7|14
1621867850000|2021-05-24 14:50:50|39933.7|39893.7|39934.9|39894.9|39934.9|39894.9|39928.7|39888.7|6
1621867860000|2021-05-24 14:51:00|39938.7|39898.7|39948.7|39908.7|39948.7|39908.7|39938.7|39898.7|2
1621867870000|2021-05-24 14:51:10|39949.9|39909.9|39957.5|39917.5|39958.7|39918.7|39949.9|39909.9|16
1621867880000|2021-05-24 14:51:20|39963.7|39923.7|39967.5|39927.5|39968.7|39928.7|39963.7|39923.7|1
1621867890000|2021-05-24 14:51:30|39963.7|39923.7|39949.9|39909.9|39963.7|39923.7|39948.7|39908.7|13
1621867900000|2021-05-24 14:51:40|39952.4|39912.4|39953.7|39913.7|39958.7|39918.7|39948.7|39908.7|14
1621867910000|2021-05-24 14:51:50|39957.4|39917.4|39968.7|39928.7|39968.7|39928.7|39957.4|39917.4|2
1621867920000|2021-05-24 14:52:00|39969.9|39929.9|39963.7|39923.7|39969.9|39929.9|39963.7|39923.7|11
1621867930000|2021-05-24 14:52:10|39958.7|39918.7|39953.7|39913.7|39958.7|39918.7|39953.7|39913.7|4
1621867940000|2021-05-24 14:52:20|39948.7|39908.7|39948.7|39908.7|39948.7|39908.7|39947.4|39907.4|2
1621867950000|2021-05-24 14:52:30|39947.4|39907.4|39938.7|39898.7|39947.4|39907.4|39938.7|39898.7|5
1621867960000|2021-05-24 14:52:40|39933.7|39893.7|39877.3|39837.3|39933.7|39893.7|39877.3|39837.3|193
1621867970000|2021-05-24 14:52:50|39871.1|39831.1|39867.3|39827.3|39877.3|39837.3|39862.3|39822.3|12
1621867980000|2021-05-24 14:53:00|39868.5|39828.5|39866.1|39826.1|39871.1|39831.1|39862.3|39822.3|5
1621867990000|2021-05-24 14:53:10|39881.1|39841.1|39876.1|39836.1|39882.3|39842.3|39876.1|39836.1|24
1621868000000|2021-05-24 14:53:20|39877.3|39837.3|39877.3|39837.3|39877.3|39837.3|39877.3|39837.3|0
1621868010000|2021-05-24 14:53:30|39872.3|39832.3|39863.5|39823.5|39872.3|39832.3|39863.5|39823.5|3
1621868020000|2021-05-24 14:53:40|39862.3|39822.3|39852.3|39812.3|39862.3|39822.3|39837.3|39797.3|16
1621868030000|2021-05-24 14:53:50|39851.1|39811.1|39851.1|39811.1|39852.3|39812.3|39842.3|39802.3|6
1621868040000|2021-05-24 14:54:00|39852.3|39812.3|39857.3|39817.3|39862.3|39822.3|39842.3|39802.3|18
1621868050000|2021-05-24 14:54:10|39852.3|39812.3|39848.5|39808.5|39852.3|39812.3|39843.5|39803.5|8
1621868060000|2021-05-24 14:54:20|39847.3|39807.3|39841.1|39801.1|39848.5|39808.5|39841.1|39801.1|2
1621868070000|2021-05-24 14:54:30|39842.3|39802.3|39851.1|39811.1|39851.1|39811.1|39841.1|39801.1|11
1621868080000|2021-05-24 14:54:40|39849.9|39809.9|39849.9|39809.9|39849.9|39809.9|39846.1|39806.1|1
1621868090000|2021-05-24 14:54:50|39842.3|39802.3|39831.1|39791.1|39846.1|39806.1|39827.3|39787.3|20
1621868100000|2021-05-24 14:55:00|39839.9|39799.9|39836.1|39796.1|39839.9|39799.9|39836.1|39796.1|5
1621868110000|2021-05-24 14:55:10|39839.9|39799.9|39846.1|39806.1|39849.9|39809.9|39839.9|39799.9|8
1621868120000|2021-05-24 14:55:20|39844.9|39804.9|39826.1|39786.1|39846.1|39806.1|39826.1|39786.1|6
1621868130000|2021-05-24 14:55:30|39822.3|39782.3|39822.3|39782.3|39822.3|39782.3|39822.3|39782.3|3
1621868140000|2021-05-24 14:55:40|39826.1|39786.1|39816.1|39776.1|39826.1|39786.1|39816.1|39776.1|13
1621868150000|2021-05-24 14:55:50|39812.3|39772.3|39816.1|39776.1|39819.9|39779.9|39811.1|39771.1|6
1621868160000|2021-05-24 14:56:00|39812.3|39772.3|39812.3|39772.3|39816.1|39776.1|39812.3|39772.3|0
1621868170000|2021-05-24 14:56:10|39816.1|39776.1|39826.1|39786.1|39826.1|39786.1|39816.1|39776.1|10
1621868180000|2021-05-24 14:56:20|39827.3|39787.3|39831.1|39791.1|39832.3|39792.3|39827.3|39787.3|8
1621868190000|2021-05-24 14:56:30|39842.3|39802.3|39837.3|39797.3|39842.3|39802.3|39837.3|39797.3|30
1621868200000|2021-05-24 14:56:40|39832.3|39792.3|39832.3|39792.3|39832.3|39792.3|39832.3|39792.3|13
1621868220000|2021-05-24 14:57:00|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|6
1621868230000|2021-05-24 14:57:10|39843.5|39803.5|39842.3|39802.3|39843.5|39803.5|39842.3|39802.3|11
1621868240000|2021-05-24 14:57:20|39843.5|39803.5|39842.3|39802.3|39843.5|39803.5|39842.3|39802.3|0
1621868250000|2021-05-24 14:57:30|39852.3|39812.3|39853.5|39813.5|39853.5|39813.5|39852.3|39812.3|12
1621868260000|2021-05-24 14:57:40|39857.3|39817.3|39867.3|39827.3|39867.3|39827.3|39857.3|39817.3|2
1621868270000|2021-05-24 14:57:50|39866.1|39826.1|39851.1|39811.1|39866.1|39826.1|39851.1|39811.1|17
1621868280000|2021-05-24 14:58:00|39852.3|39812.3|39862.3|39822.3|39862.3|39822.3|39852.3|39812.3|17
1621868290000|2021-05-24 14:58:10|39867.3|39827.3|39887.3|39847.3|39896.1|39856.1|39858.5|39818.5|46
1621868300000|2021-05-24 14:58:20|39896.1|39856.1|39886.1|39846.1|39901.1|39861.1|39882.3|39842.3|13
1621868310000|2021-05-24 14:58:30|39891.1|39851.1|39894.9|39854.9|39894.9|39854.9|39889.9|39849.9|8
1621868320000|2021-05-24 14:58:40|39898.6|39858.6|39901.1|39861.1|39904.9|39864.9|39898.6|39858.6|1
1621868330000|2021-05-24 14:58:50|39891.1|39851.1|39896.1|39856.1|39896.1|39856.1|39891.1|39851.1|4
1621868350000|2021-05-24 14:59:10|39884.9|39844.9|39876.1|39836.1|39884.9|39844.9|39872.3|39832.3|34
1621868360000|2021-05-24 14:59:20|39884.9|39844.9|39879.9|39839.9|39884.9|39844.9|39879.9|39839.9|4
1621868370000|2021-05-24 14:59:30|39881.1|39841.1|39874.9|39834.9|39881.1|39841.1|39874.9|39834.9|4
1621868380000|2021-05-24 14:59:40|39869.9|39829.9|39859.9|39819.9|39869.9|39829.9|39859.9|39819.9|5
1621868390000|2021-05-24 14:59:50|39856.1|39816.1|39839.9|39799.9|39859.9|39819.9|39839.9|39799.9|9
1621868400000|2021-05-24 15:00:00|39844.9|39804.9|39851.1|39811.1|39859.9|39819.9|39844.9|39804.9|12
1621868410000|2021-05-24 15:00:10|39852.3|39812.3|39859.9|39819.9|39861.1|39821.1|39852.3|39812.3|6
1621868420000|2021-05-24 15:00:20|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|16
1621868430000|2021-05-24 15:00:30|39859.9|39819.9|39859.9|39819.9|39859.9|39819.9|39859.9|39819.9|1
1621868440000|2021-05-24 15:00:40|39861.1|39821.1|39856.1|39816.1|39861.1|39821.1|39856.1|39816.1|9
1621868450000|2021-05-24 15:00:50|39859.9|39819.9|39869.9|39829.9|39869.9|39829.9|39859.9|39819.9|19
1621868460000|2021-05-24 15:01:00|39868.6|39828.6|39859.9|39819.9|39869.9|39829.9|39856.1|39816.1|4
1621868470000|2021-05-24 15:01:10|39861.1|39821.1|39856.1|39816.1|39861.1|39821.1|39852.3|39812.3|4
1621868480000|2021-05-24 15:01:20|39859.9|39819.9|39863.6|39823.6|39863.6|39823.6|39859.9|39819.9|16
1621868490000|2021-05-24 15:01:30|39864.9|39824.9|39851.1|39811.1|39868.6|39828.6|39851.1|39811.1|13
1621868500000|2021-05-24 15:01:40|39859.8|39819.8|39856.1|39816.1|39859.8|39819.8|39856.1|39816.1|10
1621868510000|2021-05-24 15:01:50|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|0
1621868520000|2021-05-24 15:02:00|39851.1|39811.1|39834.8|39794.8|39856.1|39816.1|39831.1|39791.1|23
1621868530000|2021-05-24 15:02:10|39831.1|39791.1|39813.6|39773.6|39831.1|39791.1|39813.6|39773.6|26
1621868540000|2021-05-24 15:02:20|39809.8|39769.8|39814.8|39774.8|39816.1|39776.1|39809.8|39769.8|5
1621868550000|2021-05-24 15:02:30|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|39818.6|39778.6|0
1621868560000|2021-05-24 15:02:40|39818.6|39778.6|39828.6|39788.6|39831.1|39791.1|39818.6|39778.6|10
1621868570000|2021-05-24 15:02:50|39829.8|39789.8|39824.8|39784.8|39829.8|39789.8|39824.8|39784.8|0
1621868580000|2021-05-24 15:03:00|39823.6|39783.6|39824.8|39784.8|39828.6|39788.6|39819.8|39779.8|3
1621868590000|2021-05-24 15:03:10|39823.6|39783.6|39819.8|39779.8|39824.8|39784.8|39819.8|39779.8|6
1621868600000|2021-05-24 15:03:20|39821.1|39781.1|39826.1|39786.1|39829.8|39789.8|39821.1|39781.1|5
1621868610000|2021-05-24 15:03:30|39823.6|39783.6|39826.1|39786.1|39826.1|39786.1|39823.6|39783.6|0
1621868620000|2021-05-24 15:03:40|39824.8|39784.8|39814.8|39774.8|39824.8|39784.8|39814.8|39774.8|2
1621868630000|2021-05-24 15:03:50|39819.8|39779.8|39818.6|39778.6|39819.8|39779.8|39818.6|39778.6|2
1621868640000|2021-05-24 15:04:00|39819.8|39779.8|39828.6|39788.6|39828.6|39788.6|39819.8|39779.8|2
1621868650000|2021-05-24 15:04:10|39819.8|39779.8|39823.6|39783.6|39823.6|39783.6|39819.8|39779.8|7
1621868660000|2021-05-24 15:04:20|39819.8|39779.8|39823.6|39783.6|39823.6|39783.6|39819.8|39779.8|3
1621868670000|2021-05-24 15:04:30|39829.8|39789.8|39833.6|39793.6|39833.6|39793.6|39829.8|39789.8|6
1621868680000|2021-05-24 15:04:40|39839.8|39799.8|39839.8|39799.8|39839.8|39799.8|39839.8|39799.8|1
1621868690000|2021-05-24 15:04:50|||||||||1
1621868700000|2021-05-24 15:05:00|39849.8|39809.8|39863.6|39823.6|39863.6|39823.6|39849.8|39809.8|12
1621868710000|2021-05-24 15:05:10|39869.8|39829.8|39893.6|39853.6|39893.6|39853.6|39869.8|39829.8|23
1621868720000|2021-05-24 15:05:20|39896.1|39856.1|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|1
1621868730000|2021-05-24 15:05:30|39889.8|39849.8|39874.8|39834.8|39889.8|39849.8|39869.8|39829.8|13
1621868740000|2021-05-24 15:05:40|39879.8|39839.8|39879.8|39839.8|39879.8|39839.8|39879.8|39839.8|1
1621868750000|2021-05-24 15:05:50|39876.1|39836.1|39871.1|39831.1|39876.1|39836.1|39871.1|39831.1|5
1621868760000|2021-05-24 15:06:00|39869.8|39829.8|39864.8|39824.8|39869.8|39829.8|39863.6|39823.6|5
1621868770000|2021-05-24 15:06:10|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|0
1621868780000|2021-05-24 15:06:20|39856.1|39816.1|39859.8|39819.8|39859.8|39819.8|39856.1|39816.1|2
1621868790000|2021-05-24 15:06:30|39851.1|39811.1|39854.8|39814.8|39858.6|39818.6|39849.8|39809.8|8
1621868800000|2021-05-24 15:06:40|39858.6|39818.6|39849.8|39809.8|39859.8|39819.8|39849.8|39809.8|10
1621868810000|2021-05-24 15:06:50|39854.8|39814.8|39859.8|39819.8|39859.8|39819.8|39854.8|39814.8|9
1621868820000|2021-05-24 15:07:00|39853.6|39813.6|39863.6|39823.6|39863.6|39823.6|39853.6|39813.6|18
1621868830000|2021-05-24 15:07:10|39859.8|39819.8|39863.6|39823.6|39863.6|39823.6|39859.8|39819.8|0
1621868840000|2021-05-24 15:07:20|39859.8|39819.8|39834.8|39794.8|39859.8|39819.8|39834.8|39794.8|8
1621868850000|2021-05-24 15:07:30|39839.8|39799.8|39833.6|39793.6|39839.8|39799.8|39829.8|39789.8|6
1621868860000|2021-05-24 15:07:40|39821|39781|39818.6|39778.6|39823.6|39783.6|39818.6|39778.6|13
1621868870000|2021-05-24 15:07:50|39816.2|39776.2|39817.4|39777.4|39817.4|39777.4|39816.2|39776.2|1
1621868880000|2021-05-24 15:08:00|||||||||1
1621868890000|2021-05-24 15:08:10|39828.6|39788.6|39818.6|39778.6|39828.6|39788.6|39813.6|39773.6|7
1621868900000|2021-05-24 15:08:20|39814.8|39774.8|39832.4|39792.4|39832.4|39792.4|39814.8|39774.8|6
1621868910000|2021-05-24 15:08:30|39847.4|39807.4|39853.6|39813.6|39853.6|39813.6|39842.4|39802.4|10
1621868920000|2021-05-24 15:08:40|39849.8|39809.8|39843.6|39803.6|39849.8|39809.8|39843.6|39803.6|0
1621868930000|2021-05-24 15:08:50|39847.4|39807.4|39857.4|39817.4|39857.4|39817.4|39847.4|39807.4|0
1621868940000|2021-05-24 15:09:00|39853.6|39813.6|39858.6|39818.6|39859.8|39819.8|39853.6|39813.6|1
1621868950000|2021-05-24 15:09:10|39857.4|39817.4|39843.6|39803.6|39857.4|39817.4|39839.8|39799.8|32
1621868960000|2021-05-24 15:09:20|39848.6|39808.6|39846|39806|39849.8|39809.8|39843.6|39803.6|4
1621868970000|2021-05-24 15:09:30|39844.8|39804.8|39859.8|39819.8|39863.6|39823.6|39844.8|39804.8|34
1621868980000|2021-05-24 15:09:40|39849.8|39809.8|39848.6|39808.6|39849.8|39809.8|39844.8|39804.8|5
1621868990000|2021-05-24 15:09:50|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|0
1621869000000|2021-05-24 15:10:00|39848.6|39808.6|39839.8|39799.8|39848.6|39808.6|39839.8|39799.8|1
1621869010000|2021-05-24 15:10:10|39847.4|39807.4|39848.6|39808.6|39848.6|39808.6|39847.4|39807.4|4
1621869020000|2021-05-24 15:10:20|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|39849.8|39809.8|0
1621869030000|2021-05-24 15:10:30|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|4
1621869040000|2021-05-24 15:10:40|39864.8|39824.8|39863.6|39823.6|39864.8|39824.8|39863.6|39823.6|3
1621869050000|2021-05-24 15:10:50|39859.8|39819.8|39863.6|39823.6|39863.6|39823.6|39859.8|39819.8|0
1621869060000|2021-05-24 15:11:00|39859.8|39819.8|39849.8|39809.8|39859.8|39819.8|39849.8|39809.8|3
1621869070000|2021-05-24 15:11:10|39841|39801|39834.8|39794.8|39841|39801|39834.8|39794.8|5
1621869080000|2021-05-24 15:11:20|39833.6|39793.6|39829.8|39789.8|39833.6|39793.6|39819.8|39779.8|1
1621869090000|2021-05-24 15:11:30|39826|39786|39819.8|39779.8|39829.8|39789.8|39819.8|39779.8|9
1621869100000|2021-05-24 15:11:40|39821|39781|39829.8|39789.8|39829.8|39789.8|39819.8|39779.8|7
1621869110000|2021-05-24 15:11:50|||||||||2
1621869120000|2021-05-24 15:12:00|39824.8|39784.8|39829.8|39789.8|39829.8|39789.8|39824.8|39784.8|3
1621869130000|2021-05-24 15:12:10|39833.6|39793.6|39839.8|39799.8|39839.8|39799.8|39833.6|39793.6|0
1621869140000|2021-05-24 15:12:20|39841|39801|39856|39816|39856|39816|39839.8|39799.8|3
1621869150000|2021-05-24 15:12:30|39854.8|39814.8|39836|39796|39854.8|39814.8|39836|39796|6
1621869160000|2021-05-24 15:12:40|39839.8|39799.8|39836|39796|39841|39801|39836|39796|0
1621869170000|2021-05-24 15:12:50|39829.8|39789.8|39829.8|39789.8|39829.8|39789.8|39826|39786|9
1621869180000|2021-05-24 15:13:00|39838.6|39798.6|39846|39806|39849.8|39809.8|39838.6|39798.6|6
1621869190000|2021-05-24 15:13:10|39842.2|39802.2|39846|39806|39849.8|39809.8|39842.2|39802.2|0
1621869200000|2021-05-24 15:13:20|39849.8|39809.8|39839.8|39799.8|39849.8|39809.8|39839.8|39799.8|1
1621869210000|2021-05-24 15:13:30|39841|39801|39829.8|39789.8|39841|39801|39829.8|39789.8|4
1621869220000|2021-05-24 15:13:40|39831|39791|39828.6|39788.6|39831|39791|39828.6|39788.6|8
1621869230000|2021-05-24 15:13:50|39829.8|39789.8|39839.8|39799.8|39839.8|39799.8|39829.8|39789.8|3
1621869240000|2021-05-24 15:14:00|39846|39806|39846|39806|39846|39806|39846|39806|0
1621869260000|2021-05-24 15:14:20|39842.2|39802.2|39859.8|39819.8|39859.8|39819.8|39842.2|39802.2|12
1621869270000|2021-05-24 15:14:30|39856|39816|39856|39816|39856|39816|39856|39816|0
1621869280000|2021-05-24 15:14:40|39859.8|39819.8|39851|39811|39859.8|39819.8|39851|39811|12
1621869290000|2021-05-24 15:14:50|||||||||1
1621869300000|2021-05-24 15:15:00|39849.8|39809.8|39856|39816|39859.8|39819.8|39848.6|39808.6|18
1621869310000|2021-05-24 15:15:10|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39856|39816|1
1621869330000|2021-05-24 15:15:30|39861|39821|39859.8|39819.8|39866|39826|39849.8|39809.8|7
1621869340000|2021-05-24 15:15:40|39856|39816|39856|39816|39856|39816|39856|39816|5
1621869350000|2021-05-24 15:15:50|39852.2|39812.2|39851|39811|39852.2|39812.2|39851|39811|0
1621869360000|2021-05-24 15:16:00|39852.2|39812.2|39869.8|39829.8|39869.8|39829.8|39852.2|39812.2|2
1621869370000|2021-05-24 15:16:10|39873.6|39833.6|39889.8|39849.8|39898.6|39858.6|39873.6|39833.6|74
1621869380000|2021-05-24 15:16:20|39888.6|39848.6|39889.8|39849.8|39898.6|39858.6|39888.6|39848.6|3
1621869390000|2021-05-24 15:16:30|39893.6|39853.6|39889.8|39849.8|39893.6|39853.6|39889.8|39849.8|1
1621869400000|2021-05-24 15:16:40|39893.6|39853.6|39889.8|39849.8|39893.6|39853.6|39889.8|39849.8|0
1621869410000|2021-05-24 15:16:50|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|1
1621869420000|2021-05-24 15:17:00|39891|39851|39891|39851|39891|39851|39891|39851|2
1621869430000|2021-05-24 15:17:10|39894.8|39854.8|39894.8|39854.8|39898.6|39858.6|39894.8|39854.8|3
1621869440000|2021-05-24 15:17:20|39891|39851|39891|39851|39891|39851|39891|39851|1
1621869450000|2021-05-24 15:17:30|39889.8|39849.8|39879.8|39839.8|39889.8|39849.8|39879.8|39839.8|25
1621869470000|2021-05-24 15:17:50|39883.6|39843.6|39883.6|39843.6|39883.6|39843.6|39883.6|39843.6|3
1621869480000|2021-05-24 15:18:00|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39879.8|39839.8|1
1621869490000|2021-05-24 15:18:10|39889.8|39849.8|39886|39846|39889.8|39849.8|39883.6|39843.6|3
1621869500000|2021-05-24 15:18:20|39889.8|39849.8|39888.6|39848.6|39889.8|39849.8|39888.6|39848.6|0
1621869510000|2021-05-24 15:18:30|39884.8|39844.8|39879.8|39839.8|39884.8|39844.8|39879.8|39839.8|0
1621869540000|2021-05-24 15:19:00|39888.6|39848.6|39879.8|39839.8|39888.6|39848.6|39879.8|39839.8|8
1621869550000|2021-05-24 15:19:10|39888.6|39848.6|39879.8|39839.8|39888.6|39848.6|39879.8|39839.8|4
1621869560000|2021-05-24 15:19:20|39888.6|39848.6|39888.6|39848.6|39888.6|39848.6|39888.6|39848.6|15
1621869570000|2021-05-24 15:19:30|||||||||1
1621869580000|2021-05-24 15:19:40|39896.2|39856.2|39893.6|39853.6|39896.2|39856.2|39893.6|39853.6|3
1621869590000|2021-05-24 15:19:50|39898.6|39858.6|39909.8|39869.8|39909.8|39869.8|39898.6|39858.6|3
1621869600000|2021-05-24 15:20:00|39919.8|39879.8|39923.6|39883.6|39928.6|39888.6|39919.8|39879.8|11
1621869610000|2021-05-24 15:20:10|39919.8|39879.8|39913.6|39873.6|39919.8|39879.8|39909.8|39869.8|13
1621869620000|2021-05-24 15:20:20|39909.8|39869.8|39909.8|39869.8|39909.8|39869.8|39909.8|39869.8|1
1621869630000|2021-05-24 15:20:30|||||||||1
1621869640000|2021-05-24 15:20:40|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|39913.6|39873.6|8
1621869660000|2021-05-24 15:21:00|||||||||4
1621869680000|2021-05-24 15:21:20|39923.6|39883.6|39921|39881|39929.8|39889.8|39921|39881|3
1621869690000|2021-05-24 15:21:30|39909.8|39869.8|39914.8|39874.8|39914.8|39874.8|39909.8|39869.8|7
1621869700000|2021-05-24 15:21:40|39909.8|39869.8|39919.8|39879.8|39919.8|39879.8|39909.8|39869.8|3
1621869710000|2021-05-24 15:21:50|39909.8|39869.8|39914.8|39874.8|39914.8|39874.8|39909.8|39869.8|1
1621869720000|2021-05-24 15:22:00|39919.8|39879.8|39909.8|39869.8|39919.8|39879.8|39909.8|39869.8|1
1621869740000|2021-05-24 15:22:20|39904.8|39864.8|39914.8|39874.8|39914.8|39874.8|39904.8|39864.8|15
1621869750000|2021-05-24 15:22:30|39918.6|39878.6|39923.6|39883.6|39937.4|39897.4|39918.6|39878.6|15
1621869760000|2021-05-24 15:22:40|39927.4|39887.4|39937.4|39897.4|39937.4|39897.4|39927.4|39887.4|1
1621869780000|2021-05-24 15:23:00|39933.6|39893.6|39923.6|39883.6|39933.6|39893.6|39922.4|39882.4|2
1621869790000|2021-05-24 15:23:10|39922.4|39882.4|39922.4|39882.4|39922.4|39882.4|39922.4|39882.4|0
1621869800000|2021-05-24 15:23:20|39918.6|39878.6|39917.4|39877.4|39922.4|39882.4|39917.4|39877.4|0
1621869810000|2021-05-24 15:23:30|39921.2|39881.2|39911.2|39871.2|39921.2|39881.2|39907.4|39867.4|1
1621869820000|2021-05-24 15:23:40|39912.4|39872.4|39907.4|39867.4|39912.4|39872.4|39907.4|39867.4|3
1621869830000|2021-05-24 15:23:50|39903.6|39863.6|39902.4|39862.4|39906.2|39866.2|39902.4|39862.4|3
1621869840000|2021-05-24 15:24:00|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|0
1621869850000|2021-05-24 15:24:10|39901.2|39861.2|39901.2|39861.2|39901.2|39861.2|39901.2|39861.2|3
1621869860000|2021-05-24 15:24:20|39906.2|39866.2|39901.2|39861.2|39906.2|39866.2|39901.2|39861.2|0
1621869870000|2021-05-24 15:24:30|39904.9|39864.9|39898.6|39858.6|39904.9|39864.9|39898.6|39858.6|4
1621869880000|2021-05-24 15:24:40|39902.4|39862.4|39907.4|39867.4|39907.4|39867.4|39902.4|39862.4|1
1621869890000|2021-05-24 15:24:50|||||||||1
1621869900000|2021-05-24 15:25:00|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|3
1621869910000|2021-05-24 15:25:10|||||||||1
1621869920000|2021-05-24 15:25:20|39901.2|39861.2|39901.2|39861.2|39901.2|39861.2|39901.2|39861.2|6
1621869930000|2021-05-24 15:25:30|39897.4|39857.4|39906.2|39866.2|39906.2|39866.2|39897.4|39857.4|1
1621869940000|2021-05-24 15:25:40|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|1
1621869950000|2021-05-24 15:25:50|39901.2|39861.2|39902.4|39862.4|39907.4|39867.4|39901.2|39861.2|2
1621869960000|2021-05-24 15:26:00|39901.2|39861.2|39893.6|39853.6|39901.2|39861.2|39888.6|39848.6|3
1621869970000|2021-05-24 15:26:10|39897.4|39857.4|39901.2|39861.2|39902.4|39862.4|39897.4|39857.4|20
1621869980000|2021-05-24 15:26:20|39891.2|39851.2|39906.2|39866.2|39906.2|39866.2|39891.2|39851.2|7
1621869990000|2021-05-24 15:26:30|39902.4|39862.4|39907.4|39867.4|39912.4|39872.4|39902.4|39862.4|10
1621870000000|2021-05-24 15:26:40|39911.1|39871.1|39911.1|39871.1|39911.1|39871.1|39907.4|39867.4|1
1621870010000|2021-05-24 15:26:50|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|39906.1|39866.1|4
1621870020000|2021-05-24 15:27:00|39906.1|39866.1|39907.4|39867.4|39907.4|39867.4|39906.1|39866.1|1
1621870030000|2021-05-24 15:27:10|39911.1|39871.1|39912.4|39872.4|39916.1|39876.1|39911.1|39871.1|4
1621870040000|2021-05-24 15:27:20|39908.6|39868.6|39907.4|39867.4|39908.6|39868.6|39907.4|39867.4|0
1621870050000|2021-05-24 15:27:30|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|1
1621870060000|2021-05-24 15:27:40|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|2
1621870070000|2021-05-24 15:27:50|39917.4|39877.4|39913.6|39873.6|39917.4|39877.4|39913.6|39873.6|2
1621870080000|2021-05-24 15:28:00|39917.4|39877.4|39907.4|39867.4|39917.4|39877.4|39907.4|39867.4|1
1621870090000|2021-05-24 15:28:10|39911.1|39871.1|39907.4|39867.4|39913.6|39873.6|39907.4|39867.4|10
1621870100000|2021-05-24 15:28:20|39898.6|39858.6|39898.6|39858.6|39898.6|39858.6|39898.6|39858.6|8
1621870110000|2021-05-24 15:28:30|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|39897.4|39857.4|0
1621870140000|2021-05-24 15:29:00|39902.4|39862.4|39902.4|39862.4|39902.4|39862.4|39902.4|39862.4|10
1621870150000|2021-05-24 15:29:10|39907.4|39867.4|39903.6|39863.6|39913.6|39873.6|39903.6|39863.6|6
1621870160000|2021-05-24 15:29:20|39902.4|39862.4|39898.6|39858.6|39903.6|39863.6|39897.4|39857.4|14
1621870170000|2021-05-24 15:29:30|39902.4|39862.4|39902.4|39862.4|39902.4|39862.4|39902.4|39862.4|1
1621870180000|2021-05-24 15:29:40|39903.6|39863.6|39901.1|39861.1|39903.6|39863.6|39897.4|39857.4|0
1621870190000|2021-05-24 15:29:50|39903.6|39863.6|39897.4|39857.4|39903.6|39863.6|39897.4|39857.4|1
1621870200000|2021-05-24 15:30:00|39892.4|39852.4|39947.4|39907.4|39951.1|39911.1|39892.4|39852.4|139
1621870210000|2021-05-24 15:30:10|39943.6|39903.6|39964.9|39924.9|39974.9|39934.9|39937.4|39897.4|24
1621870220000|2021-05-24 15:30:20|39966.1|39926.1|39951.1|39911.1|39974.9|39934.9|39951.1|39911.1|40
1621870230000|2021-05-24 15:30:30|39954.9|39914.9|39961.1|39921.1|39964.9|39924.9|39954.9|39914.9|19
1621870240000|2021-05-24 15:30:40|39956.1|39916.1|39946.1|39906.1|39956.1|39916.1|39946.1|39906.1|8
1621870250000|2021-05-24 15:30:50|39951.1|39911.1|39944.9|39904.9|39951.1|39911.1|39944.9|39904.9|14
1621870260000|2021-05-24 15:31:00|39943.7|39903.7|39954.9|39914.9|39954.9|39914.9|39943.7|39903.7|5
1621870270000|2021-05-24 15:31:10|39951.1|39911.1|39954.9|39914.9|39954.9|39914.9|39951.1|39911.1|2
1621870280000|2021-05-24 15:31:20|39958.7|39918.7|39974.9|39934.9|39974.9|39934.9|39958.7|39918.7|20
1621870290000|2021-05-24 15:31:30|39984.9|39944.9|39974.9|39934.9|39984.9|39944.9|39974.9|39934.9|40
1621870300000|2021-05-24 15:31:40|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39974.9|39934.9|17
1621870310000|2021-05-24 15:31:50|39983.7|39943.7|39984.9|39944.9|39984.9|39944.9|39974.9|39934.9|6
1621870320000|2021-05-24 15:32:00|39974.9|39934.9|39974.9|39934.9|39979.9|39939.9|39974.9|39934.9|2
1621870330000|2021-05-24 15:32:10|39971.1|39931.1|39974.9|39934.9|39974.9|39934.9|39967.4|39927.4|23
1621870340000|2021-05-24 15:32:20|39971.1|39931.1|39964.9|39924.9|39971.1|39931.1|39964.9|39924.9|6
1621870350000|2021-05-24 15:32:30|39961.1|39921.1|39956.1|39916.1|39961.1|39921.1|39956.1|39916.1|4
1621870360000|2021-05-24 15:32:40|39947.3|39907.3|39931.1|39891.1|39947.3|39907.3|39931.1|39891.1|14
1621870370000|2021-05-24 15:32:50|39927.3|39887.3|39936.1|39896.1|39936.1|39896.1|39922.3|39882.3|9
1621870390000|2021-05-24 15:33:10|39939.9|39899.9|39936.1|39896.1|39939.9|39899.9|39936.1|39896.1|3
1621870400000|2021-05-24 15:33:20|39931.1|39891.1|39926.1|39886.1|39931.1|39891.1|39926.1|39886.1|7
1621870410000|2021-05-24 15:33:30|39917.3|39877.3|39912.3|39872.3|39917.3|39877.3|39912.3|39872.3|3
1621870420000|2021-05-24 15:33:40|39907.3|39867.3|39908.6|39868.6|39908.6|39868.6|39907.3|39867.3|1
1621870430000|2021-05-24 15:33:50|39907.3|39867.3|39907.3|39867.3|39911.1|39871.1|39907.3|39867.3|7
1621870440000|2021-05-24 15:34:00|39906.1|39866.1|39911.1|39871.1|39911.1|39871.1|39902.3|39862.3|10
1621870450000|2021-05-24 15:34:10|39907.3|39867.3|39892.3|39852.3|39907.3|39867.3|39892.3|39852.3|5
1621870460000|2021-05-24 15:34:20|39891.1|39851.1|39887.3|39847.3|39891.1|39851.1|39887.3|39847.3|2
1621870470000|2021-05-24 15:34:30|39878.6|39838.6|39883.6|39843.6|39883.6|39843.6|39878.6|39838.6|7
1621870480000|2021-05-24 15:34:40|39878.6|39838.6|39883.6|39843.6|39887.3|39847.3|39877.3|39837.3|7
1621870490000|2021-05-24 15:34:50|||||||||2
1621870500000|2021-05-24 15:35:00|39887.3|39847.3|39878.6|39838.6|39887.3|39847.3|39878.6|39838.6|1
1621870510000|2021-05-24 15:35:10|39883.6|39843.6|39878.6|39838.6|39883.6|39843.6|39878.6|39838.6|3
1621870520000|2021-05-24 15:35:20|39882.3|39842.3|39886.1|39846.1|39887.3|39847.3|39878.6|39838.6|2
1621870530000|2021-05-24 15:35:30|39889.9|39849.9|39901.1|39861.1|39906.1|39866.1|39886.1|39846.1|6
1621870540000|2021-05-24 15:35:40|39902.3|39862.3|39897.3|39857.3|39907.3|39867.3|39897.3|39857.3|3
1621870550000|2021-05-24 15:35:50|39898.6|39858.6|39907.3|39867.3|39907.3|39867.3|39897.3|39857.3|4
1621870560000|2021-05-24 15:36:00|39903.6|39863.6|39897.3|39857.3|39903.6|39863.6|39897.3|39857.3|2
1621870570000|2021-05-24 15:36:10|39893.6|39853.6|39893.6|39853.6|39893.6|39853.6|39893.6|39853.6|2
1621870580000|2021-05-24 15:36:20|39888.6|39848.6|39887.3|39847.3|39888.6|39848.6|39887.3|39847.3|1
1621870590000|2021-05-24 15:36:30|39883.6|39843.6|39878.6|39838.6|39883.6|39843.6|39878.6|39838.6|8
1621870600000|2021-05-24 15:36:40|39877.3|39837.3|39877.3|39837.3|39877.3|39837.3|39877.3|39837.3|16
1621870610000|2021-05-24 15:36:50|39868.6|39828.6|39867.3|39827.3|39873.6|39833.6|39867.3|39827.3|3
1621870620000|2021-05-24 15:37:00|39877.3|39837.3|39901.1|39861.1|39901.1|39861.1|39877.3|39837.3|12
1621870630000|2021-05-24 15:37:10|39897.3|39857.3|39892.3|39852.3|39897.3|39857.3|39883.6|39843.6|12
1621870640000|2021-05-24 15:37:20|39888.6|39848.6|39888.6|39848.6|39888.6|39848.6|39887.3|39847.3|0
1621870650000|2021-05-24 15:37:30|39887.3|39847.3|39888.6|39848.6|39888.6|39848.6|39887.3|39847.3|0
1621870660000|2021-05-24 15:37:40|39887.3|39847.3|39886.1|39846.1|39887.3|39847.3|39882.3|39842.3|3
1621870670000|2021-05-24 15:37:50|39887.3|39847.3|39873.6|39833.6|39887.3|39847.3|39873.6|39833.6|4
1621870680000|2021-05-24 15:38:00|39872.3|39832.3|39867.3|39827.3|39872.3|39832.3|39867.3|39827.3|2
1621870690000|2021-05-24 15:38:10|||||||||1
1621870700000|2021-05-24 15:38:20|||||||||3
1621870710000|2021-05-24 15:38:30|39857.3|39817.3|39876.1|39836.1|39876.1|39836.1|39857.3|39817.3|7
1621870720000|2021-05-24 15:38:40|39872.3|39832.3|39868.5|39828.5|39872.3|39832.3|39868.5|39828.5|3
1621870730000|2021-05-24 15:38:50|39858.5|39818.5|39858.5|39818.5|39858.5|39818.5|39857.3|39817.3|3
1621870740000|2021-05-24 15:39:00|39867.3|39827.3|39867.3|39827.3|39867.3|39827.3|39867.3|39827.3|2
1621870750000|2021-05-24 15:39:10|||||||||1
1621870760000|2021-05-24 15:39:20|39858.5|39818.5|39848.5|39808.5|39858.5|39818.5|39848.5|39808.5|8
1621870770000|2021-05-24 15:39:30|39842.3|39802.3|39843.5|39803.5|39843.5|39803.5|39842.3|39802.3|2
1621870780000|2021-05-24 15:39:40|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|0
1621870790000|2021-05-24 15:39:50|39857.3|39817.3|39848.5|39808.5|39857.3|39817.3|39848.5|39808.5|17
1621870800000|2021-05-24 15:40:00|39857.3|39817.3|39861.1|39821.1|39861.1|39821.1|39857.3|39817.3|21
1621870810000|2021-05-24 15:40:10|39862.3|39822.3|39857.3|39817.3|39862.3|39822.3|39857.3|39817.3|1
1621870820000|2021-05-24 15:40:20|39861.1|39821.1|39867.3|39827.3|39867.3|39827.3|39857.3|39817.3|7
1621870840000|2021-05-24 15:40:40|39871.1|39831.1|39867.3|39827.3|39871.1|39831.1|39867.3|39827.3|2
1621870850000|2021-05-24 15:40:50|39862.3|39822.3|39863.5|39823.5|39867.3|39827.3|39858.5|39818.5|7
1621870860000|2021-05-24 15:41:00|39853.5|39813.5|39852.3|39812.3|39857.3|39817.3|39847.3|39807.3|10
1621870870000|2021-05-24 15:41:10|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|80
1621870880000|2021-05-24 15:41:20|39843.5|39803.5|39826|39786|39843.5|39803.5|39826|39786|9
1621870890000|2021-05-24 15:41:30|39822.2|39782.2|39829.8|39789.8|39829.8|39789.8|39821|39781|4
1621870900000|2021-05-24 15:41:40|39833.5|39793.5|39822.2|39782.2|39833.5|39793.5|39822.2|39782.2|25
1621870910000|2021-05-24 15:41:50|39831|39791|39821|39781|39831|39791|39821|39781|3
1621870920000|2021-05-24 15:42:00|39822.2|39782.2|39826|39786|39826|39786|39822.2|39782.2|2
1621870930000|2021-05-24 15:42:10|39821|39781|39822.2|39782.2|39826|39786|39821|39781|0
1621870940000|2021-05-24 15:42:20|39814.6|39774.6|39818.4|39778.4|39822.2|39782.2|39812.2|39772.2|8
1621870950000|2021-05-24 15:42:30|39822.2|39782.2|39818.4|39778.4|39822.2|39782.2|39818.4|39778.4|2
1621870960000|2021-05-24 15:42:40|39817.2|39777.2|39821|39781|39822.2|39782.2|39812.2|39772.2|2
1621870970000|2021-05-24 15:42:50|39816|39776|39816|39776|39821|39781|39812.2|39772.2|5
1621870980000|2021-05-24 15:43:00|39821|39781|39826|39786|39826|39786|39819.8|39779.8|20
1621870990000|2021-05-24 15:43:10|39829.8|39789.8|39841|39801|39841|39801|39829.8|39789.8|2
1621871000000|2021-05-24 15:43:20|39842.2|39802.2|39838.4|39798.4|39842.2|39802.2|39833.4|39793.4|5
1621871010000|2021-05-24 15:43:30|39837.2|39797.2|39832.2|39792.2|39837.2|39797.2|39832.2|39792.2|3
1621871020000|2021-05-24 15:43:40|39831|39791|39827.2|39787.2|39831|39791|39827.2|39787.2|2
1621871030000|2021-05-24 15:43:50|39828.4|39788.4|39828.4|39788.4|39832.2|39792.2|39823.4|39783.4|1
1621871040000|2021-05-24 15:44:00|39832.2|39792.2|39828.4|39788.4|39832.2|39792.2|39828.4|39788.4|4
1621871050000|2021-05-24 15:44:10|||||||||1
1621871060000|2021-05-24 15:44:20|39823.4|39783.4|39812.2|39772.2|39823.4|39783.4|39812.2|39772.2|7
1621871070000|2021-05-24 15:44:30|39808.4|39768.4|39812.2|39772.2|39812.2|39772.2|39804.6|39764.6|4
1621871080000|2021-05-24 15:44:40|39808.4|39768.4|39811|39771|39812.2|39772.2|39808.4|39768.4|0
1621871090000|2021-05-24 15:44:50|39807.2|39767.2|39803.4|39763.4|39807.2|39767.2|39803.4|39763.4|3
1621871100000|2021-05-24 15:45:00|39802.2|39762.2|39802.2|39762.2|39802.2|39762.2|39798.4|39758.4|4
1621871110000|2021-05-24 15:45:10|39798.4|39758.4|39798.4|39758.4|39802.2|39762.2|39798.4|39758.4|27
1621871120000|2021-05-24 15:45:20|39794.6|39754.6|39792.2|39752.2|39794.6|39754.6|39792.2|39752.2|4
1621871130000|2021-05-24 15:45:30|||||||||35
1621871140000|2021-05-24 15:45:40|39791|39751|39791|39751|39791|39751|39791|39751|8
1621871150000|2021-05-24 15:45:50|||||||||4
1621871160000|2021-05-24 15:46:00|||||||||10
1621871170000|2021-05-24 15:46:10|39782.2|39742.2|39787.2|39747.2|39787.2|39747.2|39782.2|39742.2|13
1621871180000|2021-05-24 15:46:20|39782.2|39742.2|39782.2|39742.2|39786|39746|39778.4|39738.4|10
1621871190000|2021-05-24 15:46:30|39786|39746|39782.2|39742.2|39786|39746|39782.2|39742.2|2
1621871200000|2021-05-24 15:46:40|39789.7|39749.7|39791|39751|39791|39751|39789.7|39749.7|4
1621871210000|2021-05-24 15:46:50|39786|39746|39772.2|39732.2|39786|39746|39772.2|39732.2|6
1621871220000|2021-05-24 15:47:00|39773.4|39733.4|39777.2|39737.2|39777.2|39737.2|39772.2|39732.2|4
1621871230000|2021-05-24 15:47:10|39773.4|39733.4|39793.4|39753.4|39797.2|39757.2|39772.2|39732.2|21
1621871240000|2021-05-24 15:47:20|39792.2|39752.2|39802.2|39762.2|39803.4|39763.4|39792.2|39752.2|4
1621871250000|2021-05-24 15:47:30|39793.4|39753.4|39787.2|39747.2|39793.4|39753.4|39783.4|39743.4|10
1621871260000|2021-05-24 15:47:40|39791|39751|39788.4|39748.4|39792.2|39752.2|39788.4|39748.4|1
1621871270000|2021-05-24 15:47:50|39782.2|39742.2|39782.2|39742.2|39786|39746|39782.2|39742.2|19
1621871280000|2021-05-24 15:48:00|39792.2|39752.2|39782.2|39742.2|39792.2|39752.2|39782.2|39742.2|22
1621871290000|2021-05-24 15:48:10|39772.2|39732.2|39772.2|39732.2|39773.4|39733.4|39772.2|39732.2|5
1621871300000|2021-05-24 15:48:20|39767.2|39727.2|39777.2|39737.2|39777.2|39737.2|39763.4|39723.4|9
1621871310000|2021-05-24 15:48:30|39778.4|39738.4|39777.2|39737.2|39778.4|39738.4|39772.2|39732.2|1
1621871320000|2021-05-24 15:48:40|39776|39736|39772.2|39732.2|39776|39736|39772.2|39732.2|0
1621871330000|2021-05-24 15:48:50|39768.4|39728.4|39768.4|39728.4|39772.2|39732.2|39768.4|39728.4|4
1621871340000|2021-05-24 15:49:00|39772.2|39732.2|39772.2|39732.2|39772.2|39732.2|39772.2|39732.2|0
1621871350000|2021-05-24 15:49:10|||||||||2
1621871360000|2021-05-24 15:49:20|39781|39741|39777.2|39737.2|39781|39741|39777.2|39737.2|6
1621871370000|2021-05-24 15:49:30|39778.4|39738.4|39778.4|39738.4|39782.2|39742.2|39778.4|39738.4|12
1621871380000|2021-05-24 15:49:40|39773.4|39733.4|39768.4|39728.4|39773.4|39733.4|39767.2|39727.2|6
1621871390000|2021-05-24 15:49:50|39772.2|39732.2|39772.2|39732.2|39772.2|39732.2|39768.4|39728.4|14
1621871400000|2021-05-24 15:50:00|39777.2|39737.2|39777.2|39737.2|39777.2|39737.2|39776|39736|5
1621871410000|2021-05-24 15:50:10|39782.2|39742.2|39778.4|39738.4|39782.2|39742.2|39778.4|39738.4|3
1621871420000|2021-05-24 15:50:20|39777.2|39737.2|39786|39746|39786|39746|39772.2|39732.2|56
1621871430000|2021-05-24 15:50:30|39782.2|39742.2|39786|39746|39786|39746|39781|39741|4
1621871440000|2021-05-24 15:50:40|39789.7|39749.7|39789.7|39749.7|39789.7|39749.7|39789.7|39749.7|0
1621871450000|2021-05-24 15:50:50|39786|39746|39789.7|39749.7|39789.7|39749.7|39782.2|39742.2|18
1621871460000|2021-05-24 15:51:00|39786|39746|39798.5|39758.5|39798.5|39758.5|39786|39746|6
1621871470000|2021-05-24 15:51:10|39801|39761|39826|39786|39829.7|39789.7|39801|39761|28
1621871480000|2021-05-24 15:51:20|39821|39781|39819.7|39779.7|39821|39781|39811|39771|5
1621871490000|2021-05-24 15:51:30|39821|39781|39829.7|39789.7|39829.7|39789.7|39821|39781|0
1621871500000|2021-05-24 15:51:40|39839.7|39799.7|39826|39786|39839.7|39799.7|39826|39786|19
1621871510000|2021-05-24 15:51:50|39822.2|39782.2|39828.4|39788.4|39831|39791|39822.2|39782.2|7
1621871520000|2021-05-24 15:52:00|39832.2|39792.2|39824.6|39784.6|39832.2|39792.2|39824.6|39784.6|153
1621871530000|2021-05-24 15:52:10|39814.6|39774.6|39804.6|39764.6|39818.4|39778.4|39804.6|39764.6|9
1621871540000|2021-05-24 15:52:20|39800.8|39760.8|39819.6|39779.6|39823.4|39783.4|39800.8|39760.8|9
1621871550000|2021-05-24 15:52:30|39814.6|39774.6|39809.6|39769.6|39814.6|39774.6|39808.4|39768.4|7
1621871560000|2021-05-24 15:52:40|39805.8|39765.8|39798.4|39758.4|39805.8|39765.8|39784.6|39744.6|11
1621871570000|2021-05-24 15:52:50|39803.4|39763.4|39814.6|39774.6|39823.4|39783.4|39803.4|39763.4|16
1621871580000|2021-05-24 15:53:00|39810.8|39770.8|39804.6|39764.6|39810.8|39770.8|39803.4|39763.4|1
1621871590000|2021-05-24 15:53:10|39794.6|39754.6|39813.4|39773.4|39813.4|39773.4|39794.6|39754.6|9
1621871600000|2021-05-24 15:53:20|39805.8|39765.8|39794.6|39754.6|39805.8|39765.8|39790.8|39750.8|22
1621871610000|2021-05-24 15:53:30|39798.4|39758.4|39798.4|39758.4|39798.4|39758.4|39798.4|39758.4|3
1621871620000|2021-05-24 15:53:40|39803.4|39763.4|39794.6|39754.6|39803.4|39763.4|39794.6|39754.6|11
1621871630000|2021-05-24 15:53:50|39784.6|39744.6|39789.6|39749.6|39790.8|39750.8|39784.6|39744.6|3
1621871640000|2021-05-24 15:54:00|39793.4|39753.4|39794.6|39754.6|39794.6|39754.6|39789.6|39749.6|2
1621871650000|2021-05-24 15:54:10|39790.8|39750.8|39798.4|39758.4|39798.4|39758.4|39790.8|39750.8|2
1621871660000|2021-05-24 15:54:20|39794.6|39754.6|39790.8|39750.8|39794.6|39754.6|39790.8|39750.8|0
1621871680000|2021-05-24 15:54:40|39794.6|39754.6|39785.8|39745.8|39794.6|39754.6|39785.8|39745.8|2
1621871690000|2021-05-24 15:54:50|39780.8|39740.8|39778.4|39738.4|39784.6|39744.6|39774.6|39734.6|2
1621871700000|2021-05-24 15:55:00|39779.6|39739.6|39774.6|39734.6|39779.6|39739.6|39774.6|39734.6|12
1621871710000|2021-05-24 15:55:10|39778.4|39738.4|39779.6|39739.6|39779.6|39739.6|39778.4|39738.4|1
1621871720000|2021-05-24 15:55:20|39775.8|39735.8|39774.6|39734.6|39775.8|39735.8|39774.6|39734.6|0
1621871750000|2021-05-24 15:55:50|39803.4|39763.4|39794.6|39754.6|39803.4|39763.4|39794.6|39754.6|11
1621871760000|2021-05-24 15:56:00|39840.9|39800.9|39850.9|39810.9|39850.9|39810.9|39840.9|39800.9|35
1621871770000|2021-05-24 15:56:10|39849.7|39809.7|39904.7|39864.7|39909.7|39869.7|39849.7|39809.7|60
1621871780000|2021-05-24 15:56:20|39899.7|39859.7|39909.7|39869.7|39909.7|39869.7|39899.7|39859.7|21
1621871790000|2021-05-24 15:56:30|39905.9|39865.9|39897.2|39857.2|39909.7|39869.7|39897.2|39857.2|42
1621871800000|2021-05-24 15:56:40|39900.9|39860.9|39902.2|39862.2|39902.2|39862.2|39895.9|39855.9|16
1621871810000|2021-05-24 15:56:50|39899.7|39859.7|39890.9|39850.9|39899.7|39859.7|39890.9|39850.9|7
1621871820000|2021-05-24 15:57:00|39882.2|39842.2|39872.2|39832.2|39882.2|39842.2|39872.2|39832.2|16
1621871830000|2021-05-24 15:57:10|39882.2|39842.2|39872.2|39832.2|39882.2|39842.2|39872.2|39832.2|16
1621871840000|2021-05-24 15:57:20|39870.9|39830.9|39872.2|39832.2|39872.2|39832.2|39868.4|39828.4|5
1621871850000|2021-05-24 15:57:30|||||||||1
1621871860000|2021-05-24 15:57:40|39868.4|39828.4|39865.9|39825.9|39872.2|39832.2|39865.9|39825.9|6
1621871870000|2021-05-24 15:57:50|39862.2|39822.2|39862.2|39822.2|39865.9|39825.9|39852.2|39812.2|19
1621871880000|2021-05-24 15:58:00|39870.9|39830.9|39870.9|39830.9|39870.9|39830.9|39863.4|39823.4|3
1621871890000|2021-05-24 15:58:10|39865.9|39825.9|39862.2|39822.2|39865.9|39825.9|39862.2|39822.2|2
1621871900000|2021-05-24 15:58:20|39865.9|39825.9|39870.9|39830.9|39870.9|39830.9|39865.9|39825.9|2
1621871910000|2021-05-24 15:58:30|39867.2|39827.2|39852.2|39812.2|39870.9|39830.9|39852.2|39812.2|7
1621871920000|2021-05-24 15:58:40|39855.9|39815.9|39855.9|39815.9|39855.9|39815.9|39852.2|39812.2|3
1621871930000|2021-05-24 15:58:50|39852.2|39812.2|39865.9|39825.9|39865.9|39825.9|39852.2|39812.2|8
1621871940000|2021-05-24 15:59:00|39870.9|39830.9|39865.9|39825.9|39870.9|39830.9|39862.2|39822.2|4
1621871950000|2021-05-24 15:59:10|39870.9|39830.9|39872.2|39832.2|39872.2|39832.2|39870.9|39830.9|10
1621871960000|2021-05-24 15:59:20|39870.9|39830.9|39862.2|39822.2|39870.9|39830.9|39862.2|39822.2|5
1621871970000|2021-05-24 15:59:30|39857.2|39817.2|39855.9|39815.9|39857.2|39817.2|39852.2|39812.2|0
1621871980000|2021-05-24 15:59:40|39852.2|39812.2|39845.9|39805.9|39855.9|39815.9|39845.9|39805.9|5
1621871990000|2021-05-24 15:59:50|39847.2|39807.2|39828.4|39788.4|39847.2|39807.2|39828.4|39788.4|9
1621872000000|2021-05-24 16:00:00|39824.6|39784.6|39838.4|39798.4|39838.4|39798.4|39824.6|39784.6|1
1621872010000|2021-05-24 16:00:10|39834.6|39794.6|39828.4|39788.4|39834.6|39794.6|39824.6|39784.6|0
1621872020000|2021-05-24 16:00:20|39832.1|39792.1|39834.6|39794.6|39834.6|39794.6|39828.4|39788.4|1
1621872030000|2021-05-24 16:00:30|39833.4|39793.4|39834.6|39794.6|39834.6|39794.6|39833.4|39793.4|1
1621872040000|2021-05-24 16:00:40|39833.4|39793.4|39834.6|39794.6|39834.6|39794.6|39832.1|39792.1|5
1621872050000|2021-05-24 16:00:50|39843.4|39803.4|39842.1|39802.1|39843.4|39803.4|39842.1|39802.1|3
1621872060000|2021-05-24 16:01:00|39838.4|39798.4|39838.4|39798.4|39843.4|39803.4|39838.4|39798.4|5
1621872070000|2021-05-24 16:01:10|39834.6|39794.6|39848.4|39808.4|39852.1|39812.1|39834.6|39794.6|1
1621872080000|2021-05-24 16:01:20|39844.6|39804.6|39848.4|39808.4|39852.1|39812.1|39844.6|39804.6|10
1621872090000|2021-05-24 16:01:30|39852.1|39812.1|39853.4|39813.4|39853.4|39813.4|39852.1|39812.1|0
1621872100000|2021-05-24 16:01:40|39854.6|39814.6|39858.4|39818.4|39863.4|39823.4|39854.6|39814.6|0
1621872110000|2021-05-24 16:01:50|39849.6|39809.6|39849.6|39809.6|39849.6|39809.6|39849.6|39809.6|23
1621872120000|2021-05-24 16:02:00|39844.6|39804.6|39844.6|39804.6|39844.6|39804.6|39844.6|39804.6|0
1621872130000|2021-05-24 16:02:10|39840.8|39800.8|39854.6|39814.6|39859.6|39819.6|39840.8|39800.8|9
1621872140000|2021-05-24 16:02:20|39850.8|39810.8|39860.8|39820.8|39864.6|39824.6|39850.8|39810.8|10
1621872150000|2021-05-24 16:02:30|39864.6|39824.6|39874.6|39834.6|39874.6|39834.6|39864.6|39824.6|40
1621872160000|2021-05-24 16:02:40|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|4
1621872170000|2021-05-24 16:02:50|39864.6|39824.6|39864.6|39824.6|39864.6|39824.6|39864.6|39824.6|1
1621872190000|2021-05-24 16:03:10|39859.6|39819.6|39860.8|39820.8|39860.8|39820.8|39859.6|39819.6|3
1621872200000|2021-05-24 16:03:20|39864.6|39824.6|39864.6|39824.6|39864.6|39824.6|39864.6|39824.6|2
1621872220000|2021-05-24 16:03:40|39868.4|39828.4|39864.6|39824.6|39869.6|39829.6|39864.6|39824.6|4
1621872230000|2021-05-24 16:03:50|39868.4|39828.4|39864.6|39824.6|39868.4|39828.4|39864.6|39824.6|1
1621872240000|2021-05-24 16:04:00|39858.4|39818.4|39850.8|39810.8|39858.4|39818.4|39850.8|39810.8|8
1621872250000|2021-05-24 16:04:10|39854.6|39814.6|39854.6|39814.6|39864.6|39824.6|39854.6|39814.6|7
1621872260000|2021-05-24 16:04:20|39850.8|39810.8|39854.6|39814.6|39854.6|39814.6|39845.8|39805.8|6
1621872270000|2021-05-24 16:04:30|39850.8|39810.8|39845.8|39805.8|39850.8|39810.8|39845.8|39805.8|2
1621872280000|2021-05-24 16:04:40|39898.4|39858.4|39888.4|39848.4|39904.6|39864.6|39888.4|39848.4|53
1621872290000|2021-05-24 16:04:50|39889.6|39849.6|39874.6|39834.6|39889.6|39849.6|39874.6|39834.6|2
1621872300000|2021-05-24 16:05:00|39869.6|39829.6|39874.6|39834.6|39874.6|39834.6|39869.6|39829.6|5
1621872310000|2021-05-24 16:05:10|39884.6|39844.6|39879.6|39839.6|39884.6|39844.6|39878.4|39838.4|6
1621872330000|2021-05-24 16:05:30|39874.6|39834.6|39878.4|39838.4|39879.6|39839.6|39874.6|39834.6|6
1621872340000|2021-05-24 16:05:40|39874.6|39834.6|39874.6|39834.6|39874.6|39834.6|39874.6|39834.6|2
1621872350000|2021-05-24 16:05:50|||||||||2
1621872360000|2021-05-24 16:06:00|39870.8|39830.8|39874.6|39834.6|39874.6|39834.6|39864.6|39824.6|7
1621872370000|2021-05-24 16:06:10|39875.8|39835.8|39874.6|39834.6|39875.8|39835.8|39874.6|39834.6|0
1621872380000|2021-05-24 16:06:20|39883.4|39843.4|39879.6|39839.6|39883.4|39843.4|39879.6|39839.6|3
1621872390000|2021-05-24 16:06:30|39883.4|39843.4|39870.8|39830.8|39883.4|39843.4|39870.8|39830.8|9
1621872400000|2021-05-24 16:06:40|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|7
1621872410000|2021-05-24 16:06:50|39874.6|39834.6|39883.4|39843.4|39883.4|39843.4|39874.6|39834.6|3
1621872420000|2021-05-24 16:07:00|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|2
1621872440000|2021-05-24 16:07:20|39874.6|39834.6|39870.8|39830.8|39874.6|39834.6|39869.6|39829.6|1
1621872450000|2021-05-24 16:07:30|39869.6|39829.6|39864.6|39824.6|39874.6|39834.6|39864.6|39824.6|3
1621872460000|2021-05-24 16:07:40|39860.8|39820.8|39860.8|39820.8|39864.6|39824.6|39860.8|39820.8|5
1621872470000|2021-05-24 16:07:50|39864.6|39824.6|39860.8|39820.8|39864.6|39824.6|39860.8|39820.8|1
1621872490000|2021-05-24 16:08:10|39864.6|39824.6|39874.6|39834.6|39875.8|39835.8|39864.6|39824.6|11
1621872500000|2021-05-24 16:08:20|39869.6|39829.6|39874.6|39834.6|39874.6|39834.6|39869.6|39829.6|2
1621872510000|2021-05-24 16:08:30|39870.8|39830.8|39870.8|39830.8|39874.6|39834.6|39870.8|39830.8|1
1621872520000|2021-05-24 16:08:40|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|1
1621872530000|2021-05-24 16:08:50|39864.6|39824.6|39850.8|39810.8|39864.6|39824.6|39850.8|39810.8|8
1621872540000|2021-05-24 16:09:00|39847|39807|39845.8|39805.8|39847|39807|39845.8|39805.8|1
1621872550000|2021-05-24 16:09:10|39844.6|39804.6|39840.8|39800.8|39845.8|39805.8|39835.8|39795.8|33
1621872560000|2021-05-24 16:09:20|39844.6|39804.6|39845.8|39805.8|39845.8|39805.8|39844.6|39804.6|4
1621872570000|2021-05-24 16:09:30|39842|39802|39842|39802|39842|39802|39842|39802|3
1621872590000|2021-05-24 16:09:50|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39842|39802|9
1621872600000|2021-05-24 16:10:00|39853.3|39813.3|39843.2|39803.2|39854.6|39814.6|39843.2|39803.2|23
1621872610000|2021-05-24 16:10:10|39847|39807|39850.8|39810.8|39852|39812|39843.2|39803.2|4
1621872620000|2021-05-24 16:10:20|39852|39812|39850.8|39810.8|39857|39817|39850.8|39810.8|9
1621872630000|2021-05-24 16:10:30|39860.8|39820.8|39860.8|39820.8|39860.8|39820.8|39860.8|39820.8|11
1621872640000|2021-05-24 16:10:40|39865.8|39825.8|39860.8|39820.8|39865.8|39825.8|39860.8|39820.8|3
1621872650000|2021-05-24 16:10:50|39865.8|39825.8|39867|39827|39872|39832|39865.8|39825.8|2
1621872660000|2021-05-24 16:11:00|39863.2|39823.2|39862|39822|39867|39827|39862|39822|9
1621872670000|2021-05-24 16:11:10|39860.8|39820.8|39860.8|39820.8|39862|39822|39860.8|39820.8|0
1621872680000|2021-05-24 16:11:20|39862|39822|39860.8|39820.8|39862|39822|39860.8|39820.8|0
1621872690000|2021-05-24 16:11:30|39857|39817|39857|39817|39857|39817|39853.2|39813.2|11
1621872700000|2021-05-24 16:11:40|39862|39822|39860.8|39820.8|39862|39822|39860.8|39820.8|5
1621872710000|2021-05-24 16:11:50|39857|39817|39855.8|39815.8|39857|39817|39855.8|39815.8|0
1621872720000|2021-05-24 16:12:00|39857|39817|39857|39817|39857|39817|39857|39817|0
1621872730000|2021-05-24 16:12:10|39850.8|39810.8|39853.2|39813.2|39853.2|39813.2|39847|39807|8
1621872740000|2021-05-24 16:12:20|39857|39817|39853.2|39813.2|39857|39817|39853.2|39813.2|23
1621872750000|2021-05-24 16:12:30|39852|39812|39832|39792|39852|39812|39832|39792|9
1621872760000|2021-05-24 16:12:40|39833.2|39793.2|39837|39797|39837|39797|39833.2|39793.2|0
1621872770000|2021-05-24 16:12:50|39832|39792|39833.2|39793.2|39833.2|39793.2|39832|39792|1
1621872780000|2021-05-24 16:13:00|39837|39797|39833.2|39793.2|39837|39797|39833.2|39793.2|1
1621872790000|2021-05-24 16:13:10|39847|39807|39830.8|39790.8|39847|39807|39827|39787|21
1621872800000|2021-05-24 16:13:20|39827|39787|39830.8|39790.8|39830.8|39790.8|39827|39787|0
1621872810000|2021-05-24 16:13:30|39827|39787|39837|39797|39837|39797|39827|39787|1
1621872820000|2021-05-24 16:13:40|||||||||3
1621872830000|2021-05-24 16:13:50|39843.2|39803.2|39842|39802|39847|39807|39842|39802|5
1621872840000|2021-05-24 16:14:00|39843.2|39803.2|39843.2|39803.2|39843.2|39803.2|39843.2|39803.2|1
1621872850000|2021-05-24 16:14:10|39837|39797|39842|39802|39842|39802|39829.4|39789.4|4
1621872860000|2021-05-24 16:14:20|39838.2|39798.2|39833.2|39793.2|39838.2|39798.2|39833.2|39793.2|1
1621872870000|2021-05-24 16:14:30|39837|39797|39833.2|39793.2|39837|39797|39833.2|39793.2|1
1621872880000|2021-05-24 16:14:40|39837|39797|39837|39797|39842|39802|39833.2|39793.2|5
1621872890000|2021-05-24 16:14:50|39827|39787|39828.2|39788.2|39833.2|39793.2|39827|39787|2
1621872900000|2021-05-24 16:15:00|39823.2|39783.2|39813.2|39773.2|39823.2|39783.2|39812|39772|25
1621872910000|2021-05-24 16:15:10|39808.2|39768.2|39803.2|39763.2|39813.2|39773.2|39803.2|39763.2|3
1621872920000|2021-05-24 16:15:20|39797|39757|39797|39757|39797|39757|39797|39757|2
1621872930000|2021-05-24 16:15:30|39788.2|39748.2|39797|39757|39797|39757|39788.2|39748.2|13
1621872940000|2021-05-24 16:15:40|39788.2|39748.2|39793.2|39753.2|39793.2|39753.2|39788.2|39748.2|10
1621872950000|2021-05-24 16:15:50|39797|39757|39803.2|39763.2|39807|39767|39793.2|39753.2|3
1621872960000|2021-05-24 16:16:00|39807|39767|39803.2|39763.2|39808.2|39768.2|39798.2|39758.2|2
1621872970000|2021-05-24 16:16:10|39807|39767|39808.2|39768.2|39813.2|39773.2|39807|39767|6
1621872980000|2021-05-24 16:16:20|39807|39767|39803.2|39763.2|39808.2|39768.2|39803.2|39763.2|2
1621872990000|2021-05-24 16:16:30|39807|39767|39808.2|39768.2|39812|39772|39807|39767|5
1621873000000|2021-05-24 16:16:40|39807|39767|39803.2|39763.2|39807|39767|39803.2|39763.2|0
1621873010000|2021-05-24 16:16:50|39807|39767|39798.2|39758.2|39807|39767|39798.2|39758.2|2
1621873030000|2021-05-24 16:17:10|39793.2|39753.2|39793.2|39753.2|39793.2|39753.2|39793.2|39753.2|3
1621873040000|2021-05-24 16:17:20|39788.2|39748.2|39778.2|39738.2|39788.2|39748.2|39778.2|39738.2|5
1621873050000|2021-05-24 16:17:30|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|39774.4|39734.4|4
1621873060000|2021-05-24 16:17:40|39768.2|39728.2|39764.4|39724.4|39773.2|39733.2|39764.4|39724.4|24
1621873070000|2021-05-24 16:17:50|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|9
1621873080000|2021-05-24 16:18:00|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|8
1621873090000|2021-05-24 16:18:10|39759.4|39719.4|39749.4|39709.4|39759.4|39719.4|39749.4|39709.4|3
1621873100000|2021-05-24 16:18:20|||||||||1
1621873110000|2021-05-24 16:18:30|||||||||8
1621873120000|2021-05-24 16:18:40|39750.6|39710.6|39749.4|39709.4|39750.6|39710.6|39749.4|39709.4|5
1621873130000|2021-05-24 16:18:50|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|15
1621873140000|2021-05-24 16:19:00|39749.4|39709.4|39749.4|39709.4|39749.4|39709.4|39749.4|39709.4|1
1621873150000|2021-05-24 16:19:10|39755.6|39715.6|39749.4|39709.4|39755.6|39715.6|39749.4|39709.4|3
1621873160000|2021-05-24 16:19:20|||||||||2
1621873170000|2021-05-24 16:19:30|39754.4|39714.4|39754.4|39714.4|39754.4|39714.4|39754.4|39714.4|1
1621873180000|2021-05-24 16:19:40|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|1
1621873190000|2021-05-24 16:19:50|39763.2|39723.2|39755.6|39715.6|39763.2|39723.2|39755.6|39715.6|19
1621873200000|2021-05-24 16:20:00|39751.9|39711.9|39749.4|39709.4|39755.6|39715.6|39749.4|39709.4|3
1621873210000|2021-05-24 16:20:10|39750.6|39710.6|39749.4|39709.4|39755.6|39715.6|39749.4|39709.4|1
1621873220000|2021-05-24 16:20:20|39750.6|39710.6|39755.6|39715.6|39769.4|39729.4|39750.6|39710.6|11
1621873230000|2021-05-24 16:20:30|39750.6|39710.6|39755.6|39715.6|39759.4|39719.4|39750.6|39710.6|5
1621873240000|2021-05-24 16:20:40|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|0
1621873250000|2021-05-24 16:20:50|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|39755.6|39715.6|2
1621873260000|2021-05-24 16:21:00|39759.4|39719.4|39755.6|39715.6|39759.4|39719.4|39750.6|39710.6|7
1621873280000|2021-05-24 16:21:20|39749.4|39709.4|39749.4|39709.4|39755.6|39715.6|39749.4|39709.4|7
1621873290000|2021-05-24 16:21:30|39739.4|39699.4|39739.4|39699.4|39744.4|39704.4|39739.4|39699.4|59
1621873300000|2021-05-24 16:21:40|39735.6|39695.6|39735.6|39695.6|39735.6|39695.6|39735.6|39695.6|1
1621873310000|2021-05-24 16:21:50|39731.9|39691.9|39734.4|39694.4|39734.4|39694.4|39729.4|39689.4|4
1621873320000|2021-05-24 16:22:00|39738.2|39698.2|39739.4|39699.4|39739.4|39699.4|39735.6|39695.6|4
1621873330000|2021-05-24 16:22:10|||||||||3
1621873340000|2021-05-24 16:22:20|39735.6|39695.6|39735.6|39695.6|39739.4|39699.4|39735.6|39695.6|4
1621873350000|2021-05-24 16:22:30|39739.4|39699.4|39739.4|39699.4|39739.4|39699.4|39739.4|39699.4|2
1621873360000|2021-05-24 16:22:40|39744.4|39704.4|39749.4|39709.4|39749.4|39709.4|39744.4|39704.4|5
1621873370000|2021-05-24 16:22:50|39744.4|39704.4|39739.4|39699.4|39744.4|39704.4|39739.4|39699.4|8
1621873380000|2021-05-24 16:23:00|39735.6|39695.6|39739.4|39699.4|39739.4|39699.4|39735.6|39695.6|2
1621873390000|2021-05-24 16:23:10|39735.6|39695.6|39735.6|39695.6|39739.4|39699.4|39731.8|39691.8|2
1621873400000|2021-05-24 16:23:20|39731.8|39691.8|39739.4|39699.4|39740.6|39700.6|39730.6|39690.6|4
1621873410000|2021-05-24 16:23:30|39735.6|39695.6|39739.4|39699.4|39739.4|39699.4|39735.6|39695.6|5
1621873420000|2021-05-24 16:23:40|39735.6|39695.6|39743.2|39703.2|39743.2|39703.2|39735.6|39695.6|6
1621873430000|2021-05-24 16:23:50|39739.4|39699.4|39739.4|39699.4|39739.4|39699.4|39739.4|39699.4|4
1621873440000|2021-05-24 16:24:00|39735.6|39695.6|39739.4|39699.4|39739.4|39699.4|39735.6|39695.6|6
1621873450000|2021-05-24 16:24:10|39735.6|39695.6|39739.4|39699.4|39740.6|39700.6|39731.8|39691.8|1
1621873460000|2021-05-24 16:24:20|39731.8|39691.8|39735.6|39695.6|39735.6|39695.6|39731.8|39691.8|6
1621873470000|2021-05-24 16:24:30|39740.6|39700.6|39735.6|39695.6|39740.6|39700.6|39735.6|39695.6|2
1621873480000|2021-05-24 16:24:40|39734.4|39694.4|39735.6|39695.6|39735.6|39695.6|39730.6|39690.6|3
1621873490000|2021-05-24 16:24:50|39730.6|39690.6|39725.6|39685.6|39730.6|39690.6|39725.6|39685.6|6
1621873500000|2021-05-24 16:25:00|39729.4|39689.4|39725.6|39685.6|39729.4|39689.4|39725.6|39685.6|0
1621873510000|2021-05-24 16:25:10|39729.4|39689.4|39735.6|39695.6|39739.4|39699.4|39729.4|39689.4|12
1621873520000|2021-05-24 16:25:20|39743.2|39703.2|39749.4|39709.4|39749.4|39709.4|39743.2|39703.2|25
1621873530000|2021-05-24 16:25:30|39750.6|39710.6|39760.6|39720.6|39760.6|39720.6|39750.6|39710.6|10
1621873540000|2021-05-24 16:25:40|39764.4|39724.4|39765.6|39725.6|39765.6|39725.6|39764.4|39724.4|1
1621873550000|2021-05-24 16:25:50|39764.4|39724.4|39769.4|39729.4|39769.4|39729.4|39761.8|39721.8|6
1621873560000|2021-05-24 16:26:00|39760.6|39720.6|39765.6|39725.6|39769.4|39729.4|39760.6|39720.6|20
1621873570000|2021-05-24 16:26:10|39760.6|39720.6|39779.4|39739.4|39779.4|39739.4|39760.6|39720.6|14
1621873580000|2021-05-24 16:26:20|39775.6|39735.6|39789.4|39749.4|39789.4|39749.4|39775.6|39735.6|13
1621873590000|2021-05-24 16:26:30|39799.4|39759.4|39799.4|39759.4|39799.4|39759.4|39799.4|39759.4|32
1621873600000|2021-05-24 16:26:40|39790.6|39750.6|39786.8|39746.8|39791.8|39751.8|39785.6|39745.6|30
1621873610000|2021-05-24 16:26:50|39788.1|39748.1|39781.8|39741.8|39788.1|39748.1|39781.8|39741.8|0
1621873620000|2021-05-24 16:27:00|39776.8|39736.8|39778.1|39738.1|39781.8|39741.8|39773.1|39733.1|3
1621873640000|2021-05-24 16:27:20|39773.1|39733.1|39764.3|39724.3|39778.1|39738.1|39760.5|39720.5|42
1621873650000|2021-05-24 16:27:30|39763.1|39723.1|39764.3|39724.3|39764.3|39724.3|39763.1|39723.1|2
1621873660000|2021-05-24 16:27:40|||||||||1
1621873670000|2021-05-24 16:27:50|39768.1|39728.1|39788.1|39748.1|39788.1|39748.1|39768.1|39728.1|10
1621873680000|2021-05-24 16:28:00|39791.8|39751.8|39788.1|39748.1|39794.3|39754.3|39784.3|39744.3|3
1621873690000|2021-05-24 16:28:10|39791.8|39751.8|39793.1|39753.1|39794.3|39754.3|39791.8|39751.8|0
1621873700000|2021-05-24 16:28:20|39788.1|39748.1|39784.3|39744.3|39788.1|39748.1|39784.3|39744.3|2
1621873710000|2021-05-24 16:28:30|39783.1|39743.1|39784.3|39744.3|39784.3|39744.3|39783.1|39743.1|1
1621873720000|2021-05-24 16:28:40|39783.1|39743.1|39784.3|39744.3|39784.3|39744.3|39778.1|39738.1|2
1621873730000|2021-05-24 16:28:50|39783.1|39743.1|39784.3|39744.3|39784.3|39744.3|39783.1|39743.1|2
1621873750000|2021-05-24 16:29:10|39783.1|39743.1|39778.1|39738.1|39783.1|39743.1|39778.1|39738.1|4
1621873760000|2021-05-24 16:29:20|39779.3|39739.3|39774.3|39734.3|39780.5|39740.5|39774.3|39734.3|2
1621873770000|2021-05-24 16:29:30|39773.1|39733.1|39768.1|39728.1|39773.1|39733.1|39768.1|39728.1|6
1621873780000|2021-05-24 16:29:40|39764.3|39724.3|39754.3|39714.3|39764.3|39724.3|39754.3|39714.3|5
1621873790000|2021-05-24 16:29:50|39748.1|39708.1|39744.3|39704.3|39748.1|39708.1|39744.3|39704.3|10
1621873800000|2021-05-24 16:30:00|39740.5|39700.5|39744.3|39704.3|39745.5|39705.5|39740.5|39700.5|8
1621873810000|2021-05-24 16:30:10|39743.1|39703.1|39749.3|39709.3|39754.3|39714.3|39740.5|39700.5|9
1621873820000|2021-05-24 16:30:20|39754.3|39714.3|39764.3|39724.3|39764.3|39724.3|39754.3|39714.3|2
1621873830000|2021-05-24 16:30:30|39770.5|39730.5|39791.8|39751.8|39791.8|39751.8|39770.5|39730.5|50
1621873840000|2021-05-24 16:30:40|39788.1|39748.1|39788.1|39748.1|39791.8|39751.8|39781.8|39741.8|4
1621873850000|2021-05-24 16:30:50|39784.3|39744.3|39778.1|39738.1|39784.3|39744.3|39774.3|39734.3|11
1621873860000|2021-05-24 16:31:00|39779.3|39739.3|39774.3|39734.3|39779.3|39739.3|39769.3|39729.3|13
1621873870000|2021-05-24 16:31:10|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|39784.3|39744.3|5
1621873880000|2021-05-24 16:31:20|39780.5|39740.5|39768.1|39728.1|39780.5|39740.5|39768.1|39728.1|5
1621873890000|2021-05-24 16:31:30|39769.3|39729.3|39768.1|39728.1|39769.3|39729.3|39764.3|39724.3|0
1621873900000|2021-05-24 16:31:40|39764.3|39724.3|39774.3|39734.3|39774.3|39734.3|39764.3|39724.3|2
1621873910000|2021-05-24 16:31:50|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|1
1621873920000|2021-05-24 16:32:00|39760.5|39720.5|39744.3|39704.3|39764.3|39724.3|39744.3|39704.3|10
1621873930000|2021-05-24 16:32:10|39740.5|39700.5|39740.5|39700.5|39744.3|39704.3|39735.5|39695.5|13
1621873940000|2021-05-24 16:32:20|39735.5|39695.5|39734.3|39694.3|39735.5|39695.5|39734.3|39694.3|1
1621873950000|2021-05-24 16:32:30|39739.3|39699.3|39739.3|39699.3|39739.3|39699.3|39739.3|39699.3|3
1621873960000|2021-05-24 16:32:40|39745.5|39705.5|39744.3|39704.3|39745.5|39705.5|39744.3|39704.3|0
1621873970000|2021-05-24 16:32:50|||||||||2
1621873980000|2021-05-24 16:33:00|39740.5|39700.5|39734.3|39694.3|39740.5|39700.5|39734.3|39694.3|4
1621873990000|2021-05-24 16:33:10|39739.3|39699.3|39740.5|39700.5|39740.5|39700.5|39739.3|39699.3|2
1621874000000|2021-05-24 16:33:20|39734.3|39694.3|39734.3|39694.3|39735.5|39695.5|39733.1|39693.1|1
1621874010000|2021-05-24 16:33:30|39733.1|39693.1|39738.1|39698.1|39739.3|39699.3|39733.1|39693.1|5
1621874020000|2021-05-24 16:33:40|39739.3|39699.3|39744.3|39704.3|39744.3|39704.3|39734.3|39694.3|3
1621874030000|2021-05-24 16:33:50|||||||||1
1621874040000|2021-05-24 16:34:00|39740.5|39700.5|39740.5|39700.5|39740.5|39700.5|39740.5|39700.5|3
1621874050000|2021-05-24 16:34:10|39735.5|39695.5|39735.5|39695.5|39735.5|39695.5|39734.3|39694.3|0
1621874060000|2021-05-24 16:34:20|39744.3|39704.3|39740.5|39700.5|39745.5|39705.5|39740.5|39700.5|4
1621874070000|2021-05-24 16:34:30|39734.3|39694.3|39734.3|39694.3|39734.3|39694.3|39734.3|39694.3|0
1621874080000|2021-05-24 16:34:40|39733.1|39693.1|39734.3|39694.3|39735.5|39695.5|39733.1|39693.1|1
1621874090000|2021-05-24 16:34:50|39740.5|39700.5|39740.5|39700.5|39740.5|39700.5|39740.5|39700.5|2
1621874100000|2021-05-24 16:35:00|39735.5|39695.5|39734.3|39694.3|39735.5|39695.5|39734.3|39694.3|0
1621874110000|2021-05-24 16:35:10|39729.3|39689.3|39730.5|39690.5|39730.5|39690.5|39725.5|39685.5|9
1621874120000|2021-05-24 16:35:20|39725.5|39685.5|39730.5|39690.5|39730.5|39690.5|39725.5|39685.5|3
1621874130000|2021-05-24 16:35:30|39735.5|39695.5|39735.5|39695.5|39735.5|39695.5|39734.3|39694.3|1
1621874140000|2021-05-24 16:35:40|39740.5|39700.5|39735.5|39695.5|39745.5|39705.5|39735.5|39695.5|19
1621874150000|2021-05-24 16:35:50|39740.5|39700.5|39735.5|39695.5|39740.5|39700.5|39735.5|39695.5|2
1621874160000|2021-05-24 16:36:00|||||||||6
1621874170000|2021-05-24 16:36:10|39736.7|39696.7|39740.5|39700.5|39740.5|39700.5|39736.7|39696.7|3
1621874180000|2021-05-24 16:36:20|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39727.9|39687.9|19
1621874190000|2021-05-24 16:36:30|39732.9|39692.9|39736.7|39696.7|39736.7|39696.7|39732.9|39692.9|12
1621874200000|2021-05-24 16:36:40|39740.5|39700.5|39740.5|39700.5|39746.7|39706.7|39740.5|39700.5|11
1621874210000|2021-05-24 16:36:50|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|39736.7|39696.7|1
1621874220000|2021-05-24 16:37:00|39740.5|39700.5|39740.5|39700.5|39745.5|39705.5|39736.7|39696.7|5
1621874230000|2021-05-24 16:37:10|39736.7|39696.7|39740.5|39700.5|39740.5|39700.5|39736.7|39696.7|1
1621874240000|2021-05-24 16:37:20|39736.7|39696.7|39756.7|39716.7|39756.7|39716.7|39736.7|39696.7|6
1621874250000|2021-05-24 16:37:30|39757.9|39717.9|39762.9|39722.9|39762.9|39722.9|39756.7|39716.7|15
1621874260000|2021-05-24 16:37:40|39761.7|39721.7|39747.9|39707.9|39761.7|39721.7|39747.9|39707.9|7
1621874270000|2021-05-24 16:37:50|39742.9|39702.9|39742.9|39702.9|39742.9|39702.9|39742.9|39702.9|3
1621874280000|2021-05-24 16:38:00|39746.7|39706.7|39752.9|39712.9|39752.9|39712.9|39746.7|39706.7|5
1621874290000|2021-05-24 16:38:10|39746.7|39706.7|39742.9|39702.9|39746.7|39706.7|39742.9|39702.9|3
1621874300000|2021-05-24 16:38:20|39737.9|39697.9|39742.9|39702.9|39742.9|39702.9|39737.9|39697.9|10
1621874320000|2021-05-24 16:38:40|39739.1|39699.1|39747.9|39707.9|39747.9|39707.9|39739.1|39699.1|2
1621874330000|2021-05-24 16:38:50|39742.9|39702.9|39747.9|39707.9|39747.9|39707.9|39742.9|39702.9|2
1621874340000|2021-05-24 16:39:00|39746.7|39706.7|39742.9|39702.9|39746.7|39706.7|39737.9|39697.9|5
1621874350000|2021-05-24 16:39:10|39746.7|39706.7|39752.9|39712.9|39756.7|39716.7|39746.7|39706.7|6
1621874360000|2021-05-24 16:39:20|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|39756.7|39716.7|0
1621874370000|2021-05-24 16:39:30|39752.9|39712.9|39756.7|39716.7|39756.7|39716.7|39752.9|39712.9|4
1621874380000|2021-05-24 16:39:40|39760.5|39720.5|39765.5|39725.5|39765.5|39725.5|39756.7|39716.7|2
1621874390000|2021-05-24 16:39:50|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|1
1621874400000|2021-05-24 16:40:00|39775.5|39735.5|39777.9|39737.9|39782.9|39742.9|39762.9|39722.9|45
1621874410000|2021-05-24 16:40:10|39782.9|39742.9|39792.9|39752.9|39796.7|39756.7|39777.9|39737.9|24
1621874420000|2021-05-24 16:40:20|39796.7|39756.7|39782.9|39742.9|39796.7|39756.7|39782.9|39742.9|4
1621874440000|2021-05-24 16:40:40|39787.9|39747.9|39792.9|39752.9|39792.9|39752.9|39786.7|39746.7|1
1621874450000|2021-05-24 16:40:50|39789.1|39749.1|39792.9|39752.9|39792.9|39752.9|39786.7|39746.7|2
1621874460000|2021-05-24 16:41:00|39796.7|39756.7|39802.9|39762.9|39806.7|39766.7|39796.7|39756.7|12
1621874470000|2021-05-24 16:41:10|39799.1|39759.1|39796.7|39756.7|39799.1|39759.1|39796.7|39756.7|0
1621874490000|2021-05-24 16:41:30|39792.9|39752.9|39796.7|39756.7|39796.7|39756.7|39792.9|39752.9|2
1621874500000|2021-05-24 16:41:40|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|1
1621874510000|2021-05-24 16:41:50|||||||||3
1621874520000|2021-05-24 16:42:00|39796.7|39756.7|39786.7|39746.7|39796.7|39756.7|39786.7|39746.7|8
1621874530000|2021-05-24 16:42:10|39779.1|39739.1|39786.7|39746.7|39786.7|39746.7|39777.9|39737.9|2
1621874540000|2021-05-24 16:42:20|39787.9|39747.9|39796.7|39756.7|39796.7|39756.7|39782.9|39742.9|4
1621874550000|2021-05-24 16:42:30|39797.9|39757.9|39806.7|39766.7|39806.7|39766.7|39797.9|39757.9|1
1621874560000|2021-05-24 16:42:40|39802.9|39762.9|39792.9|39752.9|39802.9|39762.9|39787.9|39747.9|2
1621874570000|2021-05-24 16:42:50|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|5
1621874580000|2021-05-24 16:43:00|39789.1|39749.1|39792.9|39752.9|39792.9|39752.9|39787.9|39747.9|11
1621874600000|2021-05-24 16:43:20|39789.1|39749.1|39792.9|39752.9|39792.9|39752.9|39789.1|39749.1|1
1621874610000|2021-05-24 16:43:30|39796.7|39756.7|39826.7|39786.7|39826.7|39786.7|39792.9|39752.9|19
1621874620000|2021-05-24 16:43:40|39822.9|39782.9|39826.7|39786.7|39826.7|39786.7|39817.9|39777.9|1
1621874630000|2021-05-24 16:43:50|39822.9|39782.9|39821.7|39781.7|39826.7|39786.7|39819.1|39779.1|1
1621874640000|2021-05-24 16:44:00|39822.9|39782.9|39810.4|39770.4|39822.9|39782.9|39810.4|39770.4|8
1621874650000|2021-05-24 16:44:10|39814.1|39774.1|39815.4|39775.4|39815.4|39775.4|39812.9|39772.9|5
1621874660000|2021-05-24 16:44:20|39810.4|39770.4|39809.1|39769.1|39814.1|39774.1|39809.1|39769.1|6
1621874670000|2021-05-24 16:44:30|39814.1|39774.1|39809.1|39769.1|39814.1|39774.1|39809.1|39769.1|3
1621874680000|2021-05-24 16:44:40|39804.1|39764.1|39819.1|39779.1|39819.1|39779.1|39804.1|39764.1|6
1621874690000|2021-05-24 16:44:50|39817.9|39777.9|39822.9|39782.9|39827.9|39787.9|39817.9|39777.9|4
1621874700000|2021-05-24 16:45:00|39819.1|39779.1|39819.1|39779.1|39819.1|39779.1|39807.9|39767.9|11
1621874710000|2021-05-24 16:45:10|39817.9|39777.9|39802.9|39762.9|39817.9|39777.9|39802.9|39762.9|2
1621874720000|2021-05-24 16:45:20|39797.9|39757.9|39806.7|39766.7|39806.7|39766.7|39797.9|39757.9|8
1621874730000|2021-05-24 16:45:30|39807.9|39767.9|39802.9|39762.9|39811.7|39771.7|39802.9|39762.9|2
1621874740000|2021-05-24 16:45:40|39806.7|39766.7|39796.7|39756.7|39806.7|39766.7|39796.7|39756.7|0
1621874750000|2021-05-24 16:45:50|39802.9|39762.9|39812.9|39772.9|39812.9|39772.9|39802.9|39762.9|3
1621874760000|2021-05-24 16:46:00|39816.7|39776.7|39806.7|39766.7|39816.7|39776.7|39806.7|39766.7|2
1621874770000|2021-05-24 16:46:10|39816.7|39776.7|39816.7|39776.7|39816.7|39776.7|39816.7|39776.7|8
1621874780000|2021-05-24 16:46:20|||||||||13
1621874790000|2021-05-24 16:46:30|39817.9|39777.9|39816.7|39776.7|39817.9|39777.9|39812.9|39772.9|8
1621874800000|2021-05-24 16:46:40|39812.9|39772.9|39816.7|39776.7|39816.7|39776.7|39812.9|39772.9|1
1621874810000|2021-05-24 16:46:50|||||||||3
1621874820000|2021-05-24 16:47:00|39812.9|39772.9|39806.7|39766.7|39812.9|39772.9|39806.7|39766.7|5
1621874830000|2021-05-24 16:47:10|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|5
1621874840000|2021-05-24 16:47:20|39812.9|39772.9|39816.7|39776.7|39816.7|39776.7|39812.9|39772.9|3
1621874850000|2021-05-24 16:47:30|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|3
1621874860000|2021-05-24 16:47:40|39827.9|39787.9|39827.9|39787.9|39827.9|39787.9|39827.9|39787.9|0
1621874870000|2021-05-24 16:47:50|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|2
1621874880000|2021-05-24 16:48:00|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39817.9|39777.9|11
1621874890000|2021-05-24 16:48:10|39821.7|39781.7|39822.9|39782.9|39822.9|39782.9|39821.7|39781.7|2
1621874900000|2021-05-24 16:48:20|39817.9|39777.9|39812.9|39772.9|39817.9|39777.9|39812.9|39772.9|4
1621874910000|2021-05-24 16:48:30|39816.7|39776.7|39816.7|39776.7|39816.7|39776.7|39816.7|39776.7|0
1621874920000|2021-05-24 16:48:40|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|6
1621874930000|2021-05-24 16:48:50|||||||||8
1621874940000|2021-05-24 16:49:00|39830.5|39790.5|39836.7|39796.7|39836.7|39796.7|39830.5|39790.5|5
1621874950000|2021-05-24 16:49:10|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|4
1621874970000|2021-05-24 16:49:30|39827.9|39787.9|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|2
1621874980000|2021-05-24 16:49:40|39835.5|39795.5|39831.7|39791.7|39836.7|39796.7|39831.7|39791.7|2
1621874990000|2021-05-24 16:49:50|39827.9|39787.9|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|7
1621875000000|2021-05-24 16:50:00|39822.9|39782.9|39836.7|39796.7|39836.7|39796.7|39822.9|39782.9|4
1621875010000|2021-05-24 16:50:10|39835.5|39795.5|39836.7|39796.7|39836.7|39796.7|39835.5|39795.5|13
1621875020000|2021-05-24 16:50:20|39834.3|39794.3|39836.7|39796.7|39836.7|39796.7|39834.3|39794.3|4
1621875030000|2021-05-24 16:50:30|39835.5|39795.5|39836.7|39796.7|39836.7|39796.7|39835.5|39795.5|15
1621875040000|2021-05-24 16:50:40|||||||||1
1621875050000|2021-05-24 16:50:50|39835.5|39795.5|39836.7|39796.7|39836.7|39796.7|39835.5|39795.5|3
1621875060000|2021-05-24 16:51:00|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39825.5|39785.5|5
1621875090000|2021-05-24 16:51:30|39824.2|39784.2|39836.7|39796.7|39836.7|39796.7|39824.2|39784.2|7
1621875100000|2021-05-24 16:51:40|39845.5|39805.5|39836.7|39796.7|39845.5|39805.5|39836.7|39796.7|5
1621875110000|2021-05-24 16:51:50|39832.9|39792.9|39831.7|39791.7|39832.9|39792.9|39831.7|39791.7|3
1621875120000|2021-05-24 16:52:00|39836.7|39796.7|39840.5|39800.5|39844.2|39804.2|39836.7|39796.7|10
1621875130000|2021-05-24 16:52:10|39831.7|39791.7|39836.7|39796.7|39836.7|39796.7|39830.5|39790.5|8
1621875140000|2021-05-24 16:52:20|39830.5|39790.5|39826.7|39786.7|39830.5|39790.5|39826.7|39786.7|6
1621875150000|2021-05-24 16:52:30|39825.5|39785.5|39824.2|39784.2|39825.5|39785.5|39824.2|39784.2|8
1621875160000|2021-05-24 16:52:40|39825.5|39785.5|39825.5|39785.5|39825.5|39785.5|39825.5|39785.5|0
1621875170000|2021-05-24 16:52:50|39824.2|39784.2|39828|39788|39830.5|39790.5|39824.2|39784.2|8
1621875180000|2021-05-24 16:53:00|39824.2|39784.2|39824.2|39784.2|39829.2|39789.2|39824.2|39784.2|5
1621875190000|2021-05-24 16:53:10|39823|39783|39834.2|39794.2|39834.2|39794.2|39823|39783|8
1621875200000|2021-05-24 16:53:20|39844.2|39804.2|39844.2|39804.2|39844.2|39804.2|39839.2|39799.2|5
1621875210000|2021-05-24 16:53:30|39840.5|39800.5|39844.2|39804.2|39844.2|39804.2|39834.2|39794.2|1
1621875220000|2021-05-24 16:53:40|39834.2|39794.2|39834.2|39794.2|39839.2|39799.2|39834.2|39794.2|6
1621875230000|2021-05-24 16:53:50|39833|39793|39844.2|39804.2|39844.2|39804.2|39830.5|39790.5|9
1621875240000|2021-05-24 16:54:00|39845.5|39805.5|39844.2|39804.2|39849.2|39809.2|39844.2|39804.2|20
1621875250000|2021-05-24 16:54:10|39853|39813|39855.5|39815.5|39855.5|39815.5|39853|39813|2
1621875260000|2021-05-24 16:54:20|39854.2|39814.2|39854.2|39814.2|39855.5|39815.5|39850.5|39810.5|1
1621875270000|2021-05-24 16:54:30|39850.5|39810.5|39913|39873|39913|39873|39850.5|39810.5|26
1621875280000|2021-05-24 16:54:40|39911.8|39871.8|39956.8|39916.8|39969.4|39929.4|39910.6|39870.6|132
1621875290000|2021-05-24 16:54:50|39955.6|39915.6|39941.8|39901.8|39955.6|39915.6|39941.8|39901.8|12
1621875300000|2021-05-24 16:55:00|39943|39903|39951.8|39911.8|39951.8|39911.8|39943|39903|5
1621875310000|2021-05-24 16:55:10|39956.8|39916.8|39951.8|39911.8|39956.8|39916.8|39950.6|39910.6|2
1621875320000|2021-05-24 16:55:20|39956.8|39916.8|39961.8|39921.8|39961.8|39921.8|39956.8|39916.8|16
1621875330000|2021-05-24 16:55:30|39971.8|39931.8|39966.8|39926.8|39971.8|39931.8|39966.8|39926.8|4
1621875340000|2021-05-24 16:55:40|39971.8|39931.8|39966.8|39926.8|39971.8|39931.8|39966.8|39926.8|5
1621875350000|2021-05-24 16:55:50|39961.8|39921.8|39958|39918|39961.8|39921.8|39956.8|39916.8|15
1621875360000|2021-05-24 16:56:00|39963|39923|39959.2|39919.2|39963|39923|39956.8|39916.8|3
1621875370000|2021-05-24 16:56:10|39963|39923|39963|39923|39963|39923|39958|39918|8
1621875380000|2021-05-24 16:56:20|39961.8|39921.8|39954.2|39914.2|39961.8|39921.8|39953|39913|5
1621875390000|2021-05-24 16:56:30|39958|39918|39958|39918|39958|39918|39958|39918|4
1621875400000|2021-05-24 16:56:40|39954.2|39914.2|39953|39913|39954.2|39914.2|39953|39913|3
1621875410000|2021-05-24 16:56:50|39963|39923|40001.8|39961.8|40001.8|39961.8|39963|39923|121
1621875420000|2021-05-24 16:57:00|40008|39968|39991.8|39951.8|40008|39968|39991.8|39951.8|17
1621875430000|2021-05-24 16:57:10|40001.8|39961.8|40001.8|39961.8|40003|39963|40001.8|39961.8|16
1621875440000|2021-05-24 16:57:20|40003|39963|40001.8|39961.8|40003|39963|40001.8|39961.8|1
1621875450000|2021-05-24 16:57:30|40000.6|39960.6|40011.8|39971.8|40011.8|39971.8|40000.6|39960.6|13
1621875460000|2021-05-24 16:57:40|40010.6|39970.6|40004.4|39964.4|40011.8|39971.8|40004.4|39964.4|5
1621875470000|2021-05-24 16:57:50|40000.6|39960.6|39999.4|39959.4|40009.4|39969.4|39999.4|39959.4|9
1621875480000|2021-05-24 16:58:00|39990.6|39950.6|39989.4|39949.4|39990.6|39950.6|39989.4|39949.4|8
1621875490000|2021-05-24 16:58:10|39975.6|39935.6|39965.6|39925.6|39976.8|39936.8|39965.6|39925.6|5
1621875500000|2021-05-24 16:58:20|39961.8|39921.8|39951.8|39911.8|39961.8|39921.8|39951.8|39911.8|2
1621875510000|2021-05-24 16:58:30|39946.8|39906.8|39951.8|39911.8|39951.8|39911.8|39936.8|39896.8|13
1621875520000|2021-05-24 16:58:40|39941.8|39901.8|39936.8|39896.8|39941.8|39901.8|39933|39893|12
1621875530000|2021-05-24 16:58:50|39938|39898|39928|39888|39941.8|39901.8|39921.8|39881.8|10
1621875540000|2021-05-24 16:59:00|39931.8|39891.8|39923|39883|39931.8|39891.8|39921.8|39881.8|5
1621875550000|2021-05-24 16:59:10|39921.8|39881.8|39911.8|39871.8|39930.6|39890.6|39911.8|39871.8|16
1621875560000|2021-05-24 16:59:20|39901.8|39861.8|39908|39868|39911.8|39871.8|39901.8|39861.8|9
1621875580000|2021-05-24 16:59:40|39906.8|39866.8|39911.8|39871.8|39911.8|39871.8|39901.8|39861.8|1
1621875590000|2021-05-24 16:59:50|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|4
1621875600000|2021-05-24 17:00:00|39898|39858|39921.8|39881.8|39931.8|39891.8|39898|39858|55
1621875610000|2021-05-24 17:00:10|39911.8|39871.8|39918|39878|39918|39878|39911.8|39871.8|15
1621875620000|2021-05-24 17:00:20|39914.2|39874.2|39938|39898|39938|39898|39914.2|39874.2|21
1621875630000|2021-05-24 17:00:30|39931.8|39891.8|39936.8|39896.8|39940.6|39900.6|39931.8|39891.8|4
1621875640000|2021-05-24 17:00:40|39935.6|39895.6|39931.8|39891.8|39935.6|39895.6|39931.8|39891.8|0
1621875650000|2021-05-24 17:00:50|39941.8|39901.8|39941.8|39901.8|39943|39903|39938|39898|9
1621875660000|2021-05-24 17:01:00|39940.6|39900.6|39945.6|39905.6|39949.3|39909.3|39940.6|39900.6|5
1621875670000|2021-05-24 17:01:10|39940.6|39900.6|39960.6|39920.6|39960.6|39920.6|39940.6|39900.6|1
1621875680000|2021-05-24 17:01:20|39950.6|39910.6|39946.8|39906.8|39956.8|39916.8|39946.8|39906.8|14
1621875690000|2021-05-24 17:01:30|39950.6|39910.6|39955.6|39915.6|39955.6|39915.6|39950.6|39910.6|10
1621875700000|2021-05-24 17:01:40|39959.3|39919.3|39975.6|39935.6|39975.6|39935.6|39956.8|39916.8|12
1621875710000|2021-05-24 17:01:50|39971.8|39931.8|39975.6|39935.6|39976.8|39936.8|39971.8|39931.8|1
1621875720000|2021-05-24 17:02:00|39976.8|39936.8|39965.6|39925.6|39980.6|39940.6|39961.8|39921.8|13
1621875730000|2021-05-24 17:02:10|39961.8|39921.8|39953|39913|39961.8|39921.8|39948|39908|3
1621875740000|2021-05-24 17:02:20|39948|39908|39944.2|39904.2|39953|39913|39944.2|39904.2|1
1621875750000|2021-05-24 17:02:30|39948|39908|39953|39913|39953|39913|39948|39908|6
1621875760000|2021-05-24 17:02:40|39954.2|39914.2|39958|39918|39968|39928|39954.2|39914.2|4
1621875770000|2021-05-24 17:02:50|39961.8|39921.8|39963|39923|39963|39923|39961.8|39921.8|0
1621875780000|2021-05-24 17:03:00|39949.2|39909.2|39943|39903|39949.2|39909.2|39943|39903|8
1621875790000|2021-05-24 17:03:10|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|39943|39903|1
1621875800000|2021-05-24 17:03:20|39943|39903|39943|39903|39943|39903|39943|39903|1
1621875810000|2021-05-24 17:03:30|39938|39898|39938|39898|39938|39898|39938|39898|1
1621875820000|2021-05-24 17:03:40|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|0
1621875830000|2021-05-24 17:03:50|39938|39898|39933|39893|39938|39898|39933|39893|6
1621875840000|2021-05-24 17:04:00|39924.2|39884.2|39934.2|39894.2|39934.2|39894.2|39924.2|39884.2|5
1621875850000|2021-05-24 17:04:10|39935.5|39895.5|39939.2|39899.2|39939.2|39899.2|39935.5|39895.5|3
1621875860000|2021-05-24 17:04:20|39938|39898|39940.5|39900.5|39944.2|39904.2|39938|39898|1
1621875870000|2021-05-24 17:04:30|39944.2|39904.2|39949.2|39909.2|39954.2|39914.2|39944.2|39904.2|2
1621875880000|2021-05-24 17:04:40|39948|39908|39944.2|39904.2|39950.5|39910.5|39944.2|39904.2|4
1621875890000|2021-05-24 17:04:50|39948|39908|39954.2|39914.2|39963|39923|39948|39908|5
1621875910000|2021-05-24 17:05:10|39944.2|39904.2|39944.2|39904.2|39949.2|39909.2|39944.2|39904.2|5
1621875920000|2021-05-24 17:05:20|39938|39898|39938|39898|39938|39898|39938|39898|4
1621875930000|2021-05-24 17:05:30|39939.2|39899.2|39948|39908|39949.2|39909.2|39939.2|39899.2|3
1621875940000|2021-05-24 17:05:40|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|0
1621875950000|2021-05-24 17:05:50|39939.2|39899.2|39934.2|39894.2|39939.2|39899.2|39929.2|39889.2|1
1621875960000|2021-05-24 17:06:00|39928|39888|39934.2|39894.2|39934.2|39894.2|39928|39888|1
1621875970000|2021-05-24 17:06:10|||||||||1
1621875980000|2021-05-24 17:06:20|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|8
1621875990000|2021-05-24 17:06:30|39945.5|39905.5|39969.2|39929.2|39969.2|39929.2|39945.5|39905.5|4
1621876000000|2021-05-24 17:06:40|39973|39933|39959.2|39919.2|39973|39933|39959.2|39919.2|2
1621876010000|2021-05-24 17:06:50|39964.2|39924.2|39969.2|39929.2|39974.2|39934.2|39964.2|39924.2|5
1621876020000|2021-05-24 17:07:00|39974.2|39934.2|39969.2|39929.2|39974.2|39934.2|39968|39928|1
1621876030000|2021-05-24 17:07:10|39973|39933|39968|39928|39973|39933|39968|39928|1
1621876040000|2021-05-24 17:07:20|39969.2|39929.2|39959.2|39919.2|39974.2|39934.2|39959.2|39919.2|5
1621876050000|2021-05-24 17:07:30|39958|39918|39964.2|39924.2|39964.2|39924.2|39958|39918|0
1621876060000|2021-05-24 17:07:40|39960.4|39920.4|39964.2|39924.2|39964.2|39924.2|39960.4|39920.4|0
1621876070000|2021-05-24 17:07:50|39960.4|39920.4|39959.2|39919.2|39960.4|39920.4|39955.4|39915.4|4
1621876080000|2021-05-24 17:08:00|39958|39918|39970.4|39930.4|39974.2|39934.2|39958|39918|3
1621876090000|2021-05-24 17:08:10|39974.2|39934.2|39969.2|39929.2|39974.2|39934.2|39968|39928|1
1621876100000|2021-05-24 17:08:20|39974.2|39934.2|39959.2|39919.2|39974.2|39934.2|39958|39918|4
1621876110000|2021-05-24 17:08:30|39958|39918|39950.4|39910.4|39958|39918|39950.4|39910.4|1
1621876120000|2021-05-24 17:08:40|39946.7|39906.7|39950.4|39910.4|39950.4|39910.4|39944.2|39904.2|0
1621876130000|2021-05-24 17:08:50|39954.2|39914.2|39964.2|39924.2|39964.2|39924.2|39950.4|39910.4|27
1621876150000|2021-05-24 17:09:10|39965.4|39925.4|39974.2|39934.2|39974.2|39934.2|39964.2|39924.2|9
1621876160000|2021-05-24 17:09:20|39973|39933|39979.2|39939.2|39979.2|39939.2|39968|39928|6
1621876180000|2021-05-24 17:09:40|39978|39938|39978|39938|39978|39938|39978|39938|5
1621876190000|2021-05-24 17:09:50|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|39974.2|39934.2|1
1621876200000|2021-05-24 17:10:00|39973|39933|39968|39928|39974.2|39934.2|39968|39928|2
1621876210000|2021-05-24 17:10:10|39964.2|39924.2|39959.2|39919.2|39964.2|39924.2|39959.2|39919.2|2
1621876220000|2021-05-24 17:10:20|39955.4|39915.4|39969.2|39929.2|39973|39933|39954.2|39914.2|3
1621876230000|2021-05-24 17:10:30|39973|39933|39968|39928|39973|39933|39968|39928|1
1621876240000|2021-05-24 17:10:40|39964.2|39924.2|39968|39928|39968|39928|39964.2|39924.2|4
1621876250000|2021-05-24 17:10:50|39963|39923|39958|39918|39964.2|39924.2|39958|39918|2
1621876260000|2021-05-24 17:11:00|39954.2|39914.2|39954.2|39914.2|39954.2|39914.2|39954.2|39914.2|0
1621876270000|2021-05-24 17:11:10|39953|39913|39944.2|39904.2|39953|39913|39943|39903|1
1621876280000|2021-05-24 17:11:20|39943|39903|39934.2|39894.2|39943|39903|39934.2|39894.2|8
1621876310000|2021-05-24 17:11:50|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|4
1621876320000|2021-05-24 17:12:00|39943|39903|39944.2|39904.2|39944.2|39904.2|39935.4|39895.4|3
1621876330000|2021-05-24 17:12:10|39954.2|39914.2|39958|39918|39958|39918|39954.2|39914.2|4
1621876340000|2021-05-24 17:12:20|39959.2|39919.2|39964.2|39924.2|39964.2|39924.2|39959.2|39919.2|0
1621876350000|2021-05-24 17:12:30|39958|39918|39958|39918|39958|39918|39958|39918|5
1621876360000|2021-05-24 17:12:40|39954.2|39914.2|39949.2|39909.2|39954.2|39914.2|39948|39908|1
1621876370000|2021-05-24 17:12:50|39954.2|39914.2|39964.2|39924.2|39964.2|39924.2|39954.2|39914.2|2
1621876380000|2021-05-24 17:13:00|39963|39923|39958|39918|39964.2|39924.2|39958|39918|4
1621876390000|2021-05-24 17:13:10|39959.2|39919.2|39958|39918|39963|39923|39954.2|39914.2|1
1621876410000|2021-05-24 17:13:30|39959.2|39919.2|39958|39918|39960.4|39920.4|39954.2|39914.2|3
1621876430000|2021-05-24 17:13:50|39954.2|39914.2|39944.2|39904.2|39954.2|39914.2|39944.2|39904.2|5
1621876440000|2021-05-24 17:14:00|39943|39903|39949.2|39909.2|39949.2|39909.2|39939.2|39899.2|1
1621876450000|2021-05-24 17:14:10|39948|39908|39944.2|39904.2|39954.2|39914.2|39944.2|39904.2|2
1621876460000|2021-05-24 17:14:20|39939.2|39899.2|39944.2|39904.2|39944.2|39904.2|39939.2|39899.2|1
1621876470000|2021-05-24 17:14:30|39936.7|39896.7|39935.4|39895.4|39940.4|39900.4|39935.4|39895.4|11
1621876480000|2021-05-24 17:14:40|39934.2|39894.2|39934.2|39894.2|39934.2|39894.2|39934.2|39894.2|0
1621876490000|2021-05-24 17:14:50|||||||||7
1621876500000|2021-05-24 17:15:00|39924.2|39884.2|39919.2|39879.2|39924.2|39884.2|39919.2|39879.2|12
1621876510000|2021-05-24 17:15:10|39915.4|39875.4|39914.2|39874.2|39915.4|39875.4|39910.4|39870.4|15
1621876520000|2021-05-24 17:15:20|39910.4|39870.4|39904.2|39864.2|39910.4|39870.4|39903|39863|14
1621876530000|2021-05-24 17:15:30|39905.4|39865.4|39904.2|39864.2|39905.4|39865.4|39904.2|39864.2|3
1621876540000|2021-05-24 17:15:40|39906.7|39866.7|39914.2|39874.2|39914.2|39874.2|39905.4|39865.4|5
1621876550000|2021-05-24 17:15:50|39909.2|39869.2|39909.2|39869.2|39913|39873|39905.4|39865.4|2
1621876560000|2021-05-24 17:16:00|39905.4|39865.4|39909.2|39869.2|39910.4|39870.4|39905.4|39865.4|1
1621876570000|2021-05-24 17:16:10|39910.4|39870.4|39910.4|39870.4|39914.2|39874.2|39910.4|39870.4|2
1621876580000|2021-05-24 17:16:20|39915.4|39875.4|39934.2|39894.2|39934.2|39894.2|39914.2|39874.2|5
1621876590000|2021-05-24 17:16:30|39933|39893|39928|39888|39933|39893|39928|39888|5
1621876600000|2021-05-24 17:16:40|39924.2|39884.2|39934.2|39894.2|39934.2|39894.2|39924.2|39884.2|4
1621876610000|2021-05-24 17:16:50|39930.4|39890.4|39930.4|39890.4|39930.4|39890.4|39929.2|39889.2|5
1621876620000|2021-05-24 17:17:00|39929.2|39889.2|39930.4|39890.4|39930.4|39890.4|39929.2|39889.2|1
1621876630000|2021-05-24 17:17:10|39940.4|39900.4|39934.2|39894.2|39944.2|39904.2|39934.2|39894.2|4
1621876640000|2021-05-24 17:17:20|39933|39893|39924.2|39884.2|39934.2|39894.2|39924.2|39884.2|3
1621876650000|2021-05-24 17:17:30|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|3
1621876660000|2021-05-24 17:17:40|39918|39878|39920.4|39880.4|39924.2|39884.2|39918|39878|0
1621876670000|2021-05-24 17:17:50|39919.2|39879.2|39920.4|39880.4|39924.2|39884.2|39919.2|39879.2|1
1621876680000|2021-05-24 17:18:00|39914.2|39874.2|39919.2|39879.2|39920.4|39880.4|39910.4|39870.4|3
1621876690000|2021-05-24 17:18:10|39920.4|39880.4|39919.2|39879.2|39924.2|39884.2|39914.2|39874.2|0
1621876700000|2021-05-24 17:18:20|39918|39878|39918|39878|39920.4|39880.4|39915.4|39875.4|2
1621876720000|2021-05-24 17:18:40|39920.4|39880.4|39924.2|39884.2|39924.2|39884.2|39919.2|39879.2|0
1621876730000|2021-05-24 17:18:50|39920.4|39880.4|39918|39878|39924.2|39884.2|39916.7|39876.7|1
1621876740000|2021-05-24 17:19:00|39921.8|39881.8|39924.2|39884.2|39924.2|39884.2|39919.2|39879.2|1
1621876750000|2021-05-24 17:19:10|39919.2|39879.2|39914.2|39874.2|39919.2|39879.2|39914.2|39874.2|1
1621876760000|2021-05-24 17:19:20|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|4
1621876770000|2021-05-24 17:19:30|39915.4|39875.4|39920.4|39880.4|39920.4|39880.4|39915.4|39875.4|16
1621876800000|2021-05-24 17:20:00|39916.7|39876.7|39910.4|39870.4|39916.7|39876.7|39906.7|39866.7|8
1621876810000|2021-05-24 17:20:10|39915.4|39875.4|39910.4|39870.4|39915.4|39875.4|39910.4|39870.4|8
1621876820000|2021-05-24 17:20:20|39906.7|39866.7|39900.4|39860.4|39906.7|39866.7|39895.4|39855.4|3
1621876830000|2021-05-24 17:20:30|39895.4|39855.4|39908|39868|39909.2|39869.2|39895.4|39855.4|10
1621876840000|2021-05-24 17:20:40|39904.2|39864.2|39908|39868|39918|39878|39904.2|39864.2|6
1621876850000|2021-05-24 17:20:50|39904.2|39864.2|39908|39868|39909.2|39869.2|39904.2|39864.2|0
1621876860000|2021-05-24 17:21:00|39904.2|39864.2|39899.2|39859.2|39904.2|39864.2|39899.2|39859.2|2
1621876870000|2021-05-24 17:21:10|39903|39863|39904.2|39864.2|39904.2|39864.2|39903|39863|0
1621876880000|2021-05-24 17:21:20|39898|39858|39898|39858|39898|39858|39898|39858|2
1621876900000|2021-05-24 17:21:40|39901.8|39861.8|39904.2|39864.2|39904.2|39864.2|39901.8|39861.8|0
1621876910000|2021-05-24 17:21:50|||||||||1
1621876920000|2021-05-24 17:22:00|39918|39878|39918|39878|39923|39883|39914.2|39874.2|5
1621876930000|2021-05-24 17:22:10|39923|39883|39919.2|39879.2|39923|39883|39914.2|39874.2|7
1621876940000|2021-05-24 17:22:20|39924.2|39884.2|39909.2|39869.2|39924.2|39884.2|39909.2|39869.2|4
1621876950000|2021-05-24 17:22:30|39914.2|39874.2|39908|39868|39914.2|39874.2|39908|39868|2
1621876960000|2021-05-24 17:22:40|39904.2|39864.2|39900.4|39860.4|39904.2|39864.2|39899.2|39859.2|2
1621876970000|2021-05-24 17:22:50|39904.2|39864.2|39904.2|39864.2|39904.2|39864.2|39904.2|39864.2|5
1621876980000|2021-05-24 17:23:00|39899.2|39859.2|39899.2|39859.2|39900.4|39860.4|39898|39858|1
1621876990000|2021-05-24 17:23:10|39894.2|39854.2|39889.2|39849.2|39894.2|39854.2|39884.2|39844.2|2
1621877000000|2021-05-24 17:23:20|39885.4|39845.4|39888|39848|39890.4|39850.4|39884.2|39844.2|1
1621877010000|2021-05-24 17:23:30|39889.2|39849.2|39890.4|39850.4|39894.2|39854.2|39884.2|39844.2|1
1621877030000|2021-05-24 17:23:50|39886.7|39846.7|39884.2|39844.2|39886.7|39846.7|39884.2|39844.2|0
1621877040000|2021-05-24 17:24:00|39890.4|39850.4|39890.4|39850.4|39894.2|39854.2|39890.4|39850.4|4
1621877050000|2021-05-24 17:24:10|39894.2|39854.2|39885.4|39845.4|39894.2|39854.2|39885.4|39845.4|1
1621877060000|2021-05-24 17:24:20|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|1
1621877070000|2021-05-24 17:24:30|||||||||1
1621877080000|2021-05-24 17:24:40|39883|39843|39875.4|39835.4|39883|39843|39874.2|39834.2|3
1621877090000|2021-05-24 17:24:50|39879.2|39839.2|39874.2|39834.2|39880.4|39840.4|39874.2|39834.2|3
1621877100000|2021-05-24 17:25:00|39875.4|39835.4|39853|39813|39875.4|39835.4|39853|39813|4
1621877110000|2021-05-24 17:25:10|39860.5|39820.5|39864.2|39824.2|39864.2|39824.2|39860.5|39820.5|9
1621877120000|2021-05-24 17:25:20|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|39860.4|39820.4|12
1621877130000|2021-05-24 17:25:30|39856.7|39816.7|39864.2|39824.2|39864.2|39824.2|39856.7|39816.7|1
1621877140000|2021-05-24 17:25:40|39865.4|39825.4|39868|39828|39874.2|39834.2|39864.2|39824.2|6
1621877150000|2021-05-24 17:25:50|39874.2|39834.2|39874.2|39834.2|39883|39843|39873|39833|5
1621877160000|2021-05-24 17:26:00|39868|39828|39868|39828|39868|39828|39868|39828|3
1621877170000|2021-05-24 17:26:10|39873|39833|39876.8|39836.8|39879.2|39839.2|39873|39833|9
1621877180000|2021-05-24 17:26:20|39873|39833|39873|39833|39873|39833|39873|39833|0
1621877190000|2021-05-24 17:26:30|39868|39828|39869.2|39829.2|39869.2|39829.2|39868|39828|5
1621877200000|2021-05-24 17:26:40|39873|39833|39884.2|39844.2|39884.2|39844.2|39873|39833|6
1621877210000|2021-05-24 17:26:50|39885.4|39845.4|39883|39843|39885.4|39845.4|39874.2|39834.2|32
1621877220000|2021-05-24 17:27:00|39879.2|39839.2|39878|39838|39879.2|39839.2|39875.4|39835.4|4
1621877230000|2021-05-24 17:27:10|39883|39843|39879.2|39839.2|39885.4|39845.4|39879.2|39839.2|7
1621877240000|2021-05-24 17:27:20|39875.4|39835.4|39874.2|39834.2|39875.4|39835.4|39874.2|39834.2|3
1621877250000|2021-05-24 17:27:30|39873|39833|39873|39833|39873|39833|39873|39833|0
1621877260000|2021-05-24 17:27:40|39879.2|39839.2|39878|39838|39883|39843|39878|39838|4
1621877270000|2021-05-24 17:27:50|39883|39843|39878|39838|39883|39843|39874.2|39834.2|2
1621877280000|2021-05-24 17:28:00|39879.2|39839.2|39874.2|39834.2|39883|39843|39874.2|39834.2|3
1621877290000|2021-05-24 17:28:10|39864.2|39824.2|39863|39823|39864.2|39824.2|39863|39823|1
1621877300000|2021-05-24 17:28:20|39853|39813|39844.2|39804.2|39853|39813|39843|39803|22
1621877310000|2021-05-24 17:28:30|39853|39813|39848|39808|39853|39813|39848|39808|9
1621877320000|2021-05-24 17:28:40|39853|39813|39854.2|39814.2|39854.2|39814.2|39853|39813|0
1621877330000|2021-05-24 17:28:50|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|0
1621877340000|2021-05-24 17:29:00|39854.2|39814.2|39854.2|39814.2|39855.4|39815.4|39854.2|39814.2|2
1621877350000|2021-05-24 17:29:10|39855.4|39815.4|39854.2|39814.2|39859.2|39819.2|39854.2|39814.2|6
1621877360000|2021-05-24 17:29:20|39860.4|39820.4|39860.4|39820.4|39864.2|39824.2|39858|39818|7
1621877370000|2021-05-24 17:29:30|39864.2|39824.2|39849.2|39809.2|39864.2|39824.2|39849.2|39809.2|2
1621877380000|2021-05-24 17:29:40|39850.4|39810.4|39839.2|39799.2|39850.4|39810.4|39838|39798|0
1621877390000|2021-05-24 17:29:50|39834.2|39794.2|39840.4|39800.4|39844.2|39804.2|39834.2|39794.2|0
1621877400000|2021-05-24 17:30:00|39839.2|39799.2|39854.2|39814.2|39854.2|39814.2|39839.2|39799.2|2
1621877410000|2021-05-24 17:30:10|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|39849.2|39809.2|1
1621877420000|2021-05-24 17:30:20|39853|39813|39844.2|39804.2|39854.2|39814.2|39844.2|39804.2|3
1621877430000|2021-05-24 17:30:30|39854.2|39814.2|39849.2|39809.2|39854.2|39814.2|39849.2|39809.2|2
1621877440000|2021-05-24 17:30:40|39845.4|39805.4|39844.2|39804.2|39845.4|39805.4|39844.2|39804.2|0
1621877450000|2021-05-24 17:30:50|39848|39808|39850.4|39810.4|39854.2|39814.2|39844.2|39804.2|6
1621877460000|2021-05-24 17:31:00|39846.6|39806.6|39844.2|39804.2|39850.4|39810.4|39838|39798|7
1621877470000|2021-05-24 17:31:10|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|3
1621877480000|2021-05-24 17:31:20|39838|39798|39838|39798|39839.2|39799.2|39835.4|39795.4|3
1621877490000|2021-05-24 17:31:30|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39824.2|39784.2|4
1621877500000|2021-05-24 17:31:40|39830.4|39790.4|39839.2|39799.2|39844.2|39804.2|39824.2|39784.2|8
1621877510000|2021-05-24 17:31:50|39843|39803|39834.2|39794.2|39844.2|39804.2|39834.2|39794.2|2
1621877520000|2021-05-24 17:32:00|39829.2|39789.2|39829.2|39789.2|39829.2|39789.2|39829.2|39789.2|1
1621877530000|2021-05-24 17:32:10|39825.4|39785.4|39829.2|39789.2|39834.2|39794.2|39824.2|39784.2|2
1621877540000|2021-05-24 17:32:20|39825.4|39785.4|39829.2|39789.2|39830.4|39790.4|39824.2|39784.2|6
1621877550000|2021-05-24 17:32:30|39830.4|39790.4|39829.2|39789.2|39834.2|39794.2|39828|39788|0
1621877570000|2021-05-24 17:32:50|39828|39788|39828|39788|39829.2|39789.2|39824.2|39784.2|2
1621877580000|2021-05-24 17:33:00|39831.7|39791.7|39834.2|39794.2|39834.2|39794.2|39831.7|39791.7|0
1621877590000|2021-05-24 17:33:10|39829.2|39789.2|39848|39808|39848|39808|39829.2|39789.2|13
1621877600000|2021-05-24 17:33:20|39844.2|39804.2|39844.2|39804.2|39844.2|39804.2|39844.2|39804.2|0
1621877610000|2021-05-24 17:33:30|39843|39803|39838|39798|39843|39803|39838|39798|3
1621877620000|2021-05-24 17:33:40|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|0
1621877630000|2021-05-24 17:33:50|39838|39798|39834.2|39794.2|39838|39798|39834.2|39794.2|6
1621877650000|2021-05-24 17:34:10|39828|39788|39834.2|39794.2|39834.2|39794.2|39824.2|39784.2|7
1621877660000|2021-05-24 17:34:20|||||||||1
1621877670000|2021-05-24 17:34:30|39838|39798|39834.2|39794.2|39838|39798|39834.2|39794.2|2
1621877680000|2021-05-24 17:34:40|39839.2|39799.2|39844.2|39804.2|39844.2|39804.2|39839.2|39799.2|2
1621877690000|2021-05-24 17:34:50|||||||||1
1621877710000|2021-05-24 17:35:10|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|15
1621877720000|2021-05-24 17:35:20|39844.2|39804.2|39854.2|39814.2|39854.2|39814.2|39839.2|39799.2|9
1621877730000|2021-05-24 17:35:30|39859.2|39819.2|39868|39828|39868|39828|39859.2|39819.2|6
1621877740000|2021-05-24 17:35:40|39864.2|39824.2|39854.2|39814.2|39864.2|39824.2|39854.2|39814.2|0
1621877750000|2021-05-24 17:35:50|39848|39808|39848|39808|39850.4|39810.4|39845.4|39805.4|1
1621877770000|2021-05-24 17:36:10|39849.2|39809.2|39844.2|39804.2|39849.2|39809.2|39844.2|39804.2|0
1621877780000|2021-05-24 17:36:20|||||||||1
1621877790000|2021-05-24 17:36:30|39854.2|39814.2|39844.2|39804.2|39854.2|39814.2|39840.4|39800.4|17
1621877800000|2021-05-24 17:36:40|39839.2|39799.2|39844.2|39804.2|39844.2|39804.2|39839.2|39799.2|14
1621877810000|2021-05-24 17:36:50|39840.4|39800.4|39839.2|39799.2|39844.2|39804.2|39834.2|39794.2|3
1621877820000|2021-05-24 17:37:00|39844.2|39804.2|39839.2|39799.2|39844.2|39804.2|39838|39798|2
1621877830000|2021-05-24 17:37:10|39838|39798|39839.2|39799.2|39839.2|39799.2|39838|39798|0
1621877840000|2021-05-24 17:37:20|39843|39803|39839.2|39799.2|39844.2|39804.2|39834.2|39794.2|6
1621877850000|2021-05-24 17:37:30|39834.2|39794.2|39829.2|39789.2|39834.2|39794.2|39829.2|39789.2|3
1621877860000|2021-05-24 17:37:40|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|39819.2|39779.2|10
1621877870000|2021-05-24 17:37:50|39820.4|39780.4|39824.2|39784.2|39824.2|39784.2|39820.4|39780.4|4
1621877880000|2021-05-24 17:38:00|39820.4|39780.4|39814.2|39774.2|39820.4|39780.4|39814.2|39774.2|3
1621877890000|2021-05-24 17:38:10|39819.2|39779.2|39819.2|39779.2|39820.4|39780.4|39819.2|39779.2|9
1621877900000|2021-05-24 17:38:20|39824.2|39784.2|39819.2|39779.2|39824.2|39784.2|39819.2|39779.2|1
1621877910000|2021-05-24 17:38:30|||||||||4
1621877930000|2021-05-24 17:38:50|39815.4|39775.4|39824.2|39784.2|39824.2|39784.2|39815.4|39775.4|1
1621877940000|2021-05-24 17:39:00|39828|39788|39825.4|39785.4|39833|39793|39825.4|39785.4|3
1621877950000|2021-05-24 17:39:10|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|39814.2|39774.2|10
1621877960000|2021-05-24 17:39:20|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|39820.4|39780.4|2
1621877970000|2021-05-24 17:39:30|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|0
1621877980000|2021-05-24 17:39:40|||||||||1
1621877990000|2021-05-24 17:39:50|39815.4|39775.4|39818|39778|39819.2|39779.2|39810.4|39770.4|5
1621878000000|2021-05-24 17:40:00|39819.2|39779.2|39814.2|39774.2|39823|39783|39814.2|39774.2|1
1621878010000|2021-05-24 17:40:10|39818|39778|39819.2|39779.2|39821.7|39781.7|39818|39778|5
1621878020000|2021-05-24 17:40:20|39823|39783|39824.2|39784.2|39828|39788|39823|39783|0
1621878030000|2021-05-24 17:40:30|||||||||10
1621878040000|2021-05-24 17:40:40|39828|39788|39828|39788|39828|39788|39828|39788|2
1621878050000|2021-05-24 17:40:50|39834.2|39794.2|39839.2|39799.2|39839.2|39799.2|39834.2|39794.2|11
1621878070000|2021-05-24 17:41:10|39840.4|39800.4|39849.2|39809.2|39854.2|39814.2|39840.4|39800.4|13
1621878080000|2021-05-24 17:41:20|39854.2|39814.2|39844.2|39804.2|39859.2|39819.2|39844.2|39804.2|14
1621878090000|2021-05-24 17:41:30|39853|39813|39854.2|39814.2|39854.2|39814.2|39853|39813|3
1621878100000|2021-05-24 17:41:40|39848|39808|39858|39818|39859.2|39819.2|39848|39808|17
1621878110000|2021-05-24 17:41:50|||||||||2
1621878120000|2021-05-24 17:42:00|39854.2|39814.2|39858|39818|39863|39823|39854.2|39814.2|3
1621878130000|2021-05-24 17:42:10|39861.7|39821.7|39864.2|39824.2|39864.2|39824.2|39858|39818|11
1621878140000|2021-05-24 17:42:20|39863|39823|39879.2|39839.2|39883|39843|39863|39823|7
1621878150000|2021-05-24 17:42:30|39883|39843|39878|39838|39883|39843|39878|39838|1
1621878160000|2021-05-24 17:42:40|39874.2|39834.2|39878|39838|39879.2|39839.2|39874.2|39834.2|0
1621878170000|2021-05-24 17:42:50|39874.2|39834.2|39879.2|39839.2|39879.2|39839.2|39874.2|39834.2|3
1621878180000|2021-05-24 17:43:00|39883|39843|39883|39843|39883|39843|39874.2|39834.2|4
1621878190000|2021-05-24 17:43:10|39878|39838|39874.2|39834.2|39878|39838|39873|39833|3
1621878200000|2021-05-24 17:43:20|39873|39833|39868|39828|39873|39833|39868|39828|4
1621878210000|2021-05-24 17:43:30|||||||||5
1621878220000|2021-05-24 17:43:40|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1621878230000|2021-05-24 17:43:50|39865.4|39825.4|39870.4|39830.4|39870.4|39830.4|39865.4|39825.4|3
1621878240000|2021-05-24 17:44:00|39869.2|39829.2|39860.4|39820.4|39870.4|39830.4|39859.2|39819.2|4
1621878250000|2021-05-24 17:44:10|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1621878260000|2021-05-24 17:44:20|39860.4|39820.4|39864.2|39824.2|39864.2|39824.2|39855.4|39815.4|8
1621878270000|2021-05-24 17:44:30|39859.2|39819.2|39860.4|39820.4|39860.4|39820.4|39855.4|39815.4|2
1621878280000|2021-05-24 17:44:40|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39855.4|39815.4|1
1621878290000|2021-05-24 17:44:50|39860.4|39820.4|39859.2|39819.2|39860.4|39820.4|39858|39818|7
1621878300000|2021-05-24 17:45:00|39860.4|39820.4|39839.2|39799.2|39860.4|39820.4|39834.2|39794.2|23
1621878310000|2021-05-24 17:45:10|39838|39798|39844.2|39804.2|39844.2|39804.2|39838|39798|0
1621878320000|2021-05-24 17:45:20|39849.2|39809.2|39853|39813|39853|39813|39844.2|39804.2|12
1621878330000|2021-05-24 17:45:30|39854.2|39814.2|39854.2|39814.2|39855.4|39815.4|39854.2|39814.2|0
1621878340000|2021-05-24 17:45:40|39853|39813|39844.2|39804.2|39853|39813|39844.2|39804.2|4
1621878350000|2021-05-24 17:45:50|39849.2|39809.2|39844.2|39804.2|39849.2|39809.2|39844.2|39804.2|8
1621878360000|2021-05-24 17:46:00|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39855.4|39815.4|7
1621878370000|2021-05-24 17:46:10|39860.4|39820.4|39859.2|39819.2|39860.4|39820.4|39854.2|39814.2|4
1621878380000|2021-05-24 17:46:20|39855.4|39815.4|39859.2|39819.2|39859.2|39819.2|39854.2|39814.2|4
1621878390000|2021-05-24 17:46:30|39855.4|39815.4|39855.4|39815.4|39855.4|39815.4|39855.4|39815.4|0
1621878400000|2021-05-24 17:46:40|39854.2|39814.2|39839.2|39799.2|39854.2|39814.2|39839.2|39799.2|20
1621878410000|2021-05-24 17:46:50|39835.4|39795.4|39844.2|39804.2|39844.2|39804.2|39834.2|39794.2|28
1621878420000|2021-05-24 17:47:00|39839.2|39799.2|39827.9|39787.9|39844.2|39804.2|39824.2|39784.2|9
1621878430000|2021-05-24 17:47:10|39824.2|39784.2|39832.9|39792.9|39834.2|39794.2|39824.2|39784.2|12
1621878440000|2021-05-24 17:47:20|39834.2|39794.2|39824.2|39784.2|39834.2|39794.2|39824.2|39784.2|8
1621878450000|2021-05-24 17:47:30|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39834.2|39794.2|13
1621878460000|2021-05-24 17:47:40|39842.9|39802.9|39837.9|39797.9|39844.2|39804.2|39837.9|39797.9|4
1621878470000|2021-05-24 17:47:50|39832.9|39792.9|39842.9|39802.9|39842.9|39802.9|39832.9|39792.9|5
1621878480000|2021-05-24 17:48:00|39837.9|39797.9|39837.9|39797.9|39842.9|39802.9|39837.9|39797.9|2
1621878490000|2021-05-24 17:48:10|39834.2|39794.2|39834.2|39794.2|39834.2|39794.2|39827.9|39787.9|2
1621878500000|2021-05-24 17:48:20|39829.2|39789.2|39834.2|39794.2|39834.2|39794.2|39824.2|39784.2|4
1621878510000|2021-05-24 17:48:30|||||||||2
1621878520000|2021-05-24 17:48:40|39827.9|39787.9|39827.9|39787.9|39831.7|39791.7|39827.9|39787.9|1
1621878530000|2021-05-24 17:48:50|39831.7|39791.7|39842.9|39802.9|39844.2|39804.2|39831.7|39791.7|5
1621878540000|2021-05-24 17:49:00|39844.2|39804.2|39829.2|39789.2|39844.2|39804.2|39827.9|39787.9|11
1621878550000|2021-05-24 17:49:10|39827.9|39787.9|39834.2|39794.2|39834.2|39794.2|39827.9|39787.9|2
1621878560000|2021-05-24 17:49:20|39837.9|39797.9|39834.2|39794.2|39837.9|39797.9|39829.2|39789.2|1
1621878570000|2021-05-24 17:49:30|39829.2|39789.2|39847.9|39807.9|39847.9|39807.9|39829.2|39789.2|13
1621878580000|2021-05-24 17:49:40|39852.9|39812.9|39847.9|39807.9|39852.9|39812.9|39844.2|39804.2|1
1621878590000|2021-05-24 17:49:50|||||||||2
1621878600000|2021-05-24 17:50:00|39844.2|39804.2|39849.2|39809.2|39851.7|39811.7|39837.9|39797.9|14
1621878610000|2021-05-24 17:50:10|39847.9|39807.9|39837.9|39797.9|39847.9|39807.9|39837.9|39797.9|2
1621878620000|2021-05-24 17:50:20|39844.2|39804.2|39847.9|39807.9|39852.9|39812.9|39844.2|39804.2|29
1621878630000|2021-05-24 17:50:30|39851.7|39811.7|39857.9|39817.9|39864.2|39824.2|39847.9|39807.9|2
1621878640000|2021-05-24 17:50:40|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|39864.2|39824.2|9
1621878650000|2021-05-24 17:50:50|39872.9|39832.9|39867.9|39827.9|39872.9|39832.9|39864.2|39824.2|3
1621878660000|2021-05-24 17:51:00|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|0
1621878670000|2021-05-24 17:51:10|39864.2|39824.2|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|5
1621878680000|2021-05-24 17:51:20|39862.9|39822.9|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|4
1621878690000|2021-05-24 17:51:30|39855.4|39815.4|39859.2|39819.2|39859.2|39819.2|39854.2|39814.2|0
1621878700000|2021-05-24 17:51:40|39860.4|39820.4|39877.9|39837.9|39879.2|39839.2|39860.4|39820.4|15
1621878710000|2021-05-24 17:51:50|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39872.9|39832.9|1
1621878720000|2021-05-24 17:52:00|39872.9|39832.9|39877.9|39837.9|39877.9|39837.9|39864.2|39824.2|3
1621878730000|2021-05-24 17:52:10|39879.2|39839.2|39862.9|39822.9|39879.2|39839.2|39862.9|39822.9|5
1621878740000|2021-05-24 17:52:20|39864.2|39824.2|39849.2|39809.2|39864.2|39824.2|39849.2|39809.2|4
1621878750000|2021-05-24 17:52:30|39850.4|39810.4|39844.2|39804.2|39850.4|39810.4|39842.9|39802.9|2
1621878760000|2021-05-24 17:52:40|39842.9|39802.9|39850.4|39810.4|39854.2|39814.2|39842.9|39802.9|3
1621878770000|2021-05-24 17:52:50|39852.9|39812.9|39847.9|39807.9|39855.4|39815.4|39847.9|39807.9|3
1621878780000|2021-05-24 17:53:00|39844.2|39804.2|39844.2|39804.2|39849.2|39809.2|39842.9|39802.9|3
1621878790000|2021-05-24 17:53:10|||||||||4
1621878800000|2021-05-24 17:53:20|||||||||2
1621878810000|2021-05-24 17:53:30|39839.2|39799.2|39840.4|39800.4|39844.2|39804.2|39839.2|39799.2|4
1621878820000|2021-05-24 17:53:40|39844.2|39804.2|39854.2|39814.2|39854.2|39814.2|39844.2|39804.2|8
1621878830000|2021-05-24 17:53:50|39847.9|39807.9|39854.2|39814.2|39854.2|39814.2|39847.9|39807.9|3
1621878840000|2021-05-24 17:54:00|39851.7|39811.7|39854.2|39814.2|39859.2|39819.2|39844.2|39804.2|21
1621878850000|2021-05-24 17:54:10|39852.9|39812.9|39844.2|39804.2|39854.2|39814.2|39844.2|39804.2|4
1621878860000|2021-05-24 17:54:20|39847.9|39807.9|39844.2|39804.2|39847.9|39807.9|39844.2|39804.2|0
1621878870000|2021-05-24 17:54:30|39847.9|39807.9|39847.9|39807.9|39850.4|39810.4|39847.9|39807.9|2
1621878880000|2021-05-24 17:54:40|39852.9|39812.9|39844.2|39804.2|39854.2|39814.2|39844.2|39804.2|2
1621878890000|2021-05-24 17:54:50|39847.9|39807.9|39832.9|39792.9|39847.9|39807.9|39832.9|39792.9|4
1621878900000|2021-05-24 17:55:00|39834.2|39794.2|39822.9|39782.9|39837.9|39797.9|39822.9|39782.9|6
1621878910000|2021-05-24 17:55:10|39824.2|39784.2|39837.9|39797.9|39837.9|39797.9|39824.2|39784.2|8
1621878920000|2021-05-24 17:55:20|39834.2|39794.2|39837.9|39797.9|39837.9|39797.9|39834.2|39794.2|3
1621878930000|2021-05-24 17:55:30|39834.2|39794.2|39837.9|39797.9|39837.9|39797.9|39834.2|39794.2|3
1621878940000|2021-05-24 17:55:40|39842.9|39802.9|39844.2|39804.2|39844.2|39804.2|39837.9|39797.9|5
1621878950000|2021-05-24 17:55:50|39847.9|39807.9|39859.2|39819.2|39859.2|39819.2|39847.9|39807.9|6
1621878960000|2021-05-24 17:56:00|39855.4|39815.4|39849.2|39809.2|39855.4|39815.4|39845.4|39805.4|4
1621878980000|2021-05-24 17:56:20|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|39849.2|39809.2|3
1621878990000|2021-05-24 17:56:30|39849.2|39809.2|39845.4|39805.4|39850.4|39810.4|39845.4|39805.4|0
1621879000000|2021-05-24 17:56:40|39849.2|39809.2|39859.2|39819.2|39862.9|39822.9|39849.2|39809.2|11
1621879010000|2021-05-24 17:56:50|39862.9|39822.9|39864.2|39824.2|39864.2|39824.2|39862.9|39822.9|6
1621879020000|2021-05-24 17:57:00|39855.4|39815.4|39854.2|39814.2|39855.4|39815.4|39854.2|39814.2|4
1621879030000|2021-05-24 17:57:10|39860.4|39820.4|39859.2|39819.2|39860.4|39820.4|39859.2|39819.2|9
1621879040000|2021-05-24 17:57:20|39857.9|39817.9|39840.4|39800.4|39857.9|39817.9|39840.4|39800.4|12
1621879050000|2021-05-24 17:57:30|39844.2|39804.2|39840.4|39800.4|39845.4|39805.4|39835.4|39795.4|15
1621879060000|2021-05-24 17:57:40|39845.4|39805.4|39845.4|39805.4|39845.4|39805.4|39845.4|39805.4|0
1621879070000|2021-05-24 17:57:50|39855.4|39815.4|39855.4|39815.4|39859.2|39819.2|39846.6|39806.6|16
1621879080000|2021-05-24 17:58:00|39857.9|39817.9|39857.9|39817.9|39862.9|39822.9|39854.2|39814.2|5
1621879090000|2021-05-24 17:58:10|39859.2|39819.2|39869.2|39829.2|39874.2|39834.2|39859.2|39819.2|26
1621879100000|2021-05-24 17:58:20|39870.4|39830.4|39865.4|39825.4|39870.4|39830.4|39864.2|39824.2|3
1621879110000|2021-05-24 17:58:30|39870.4|39830.4|39864.2|39824.2|39870.4|39830.4|39864.2|39824.2|2
1621879120000|2021-05-24 17:58:40|39865.4|39825.4|39864.2|39824.2|39865.4|39825.4|39864.2|39824.2|3
1621879130000|2021-05-24 17:58:50|39862.9|39822.9|39869.2|39829.2|39869.2|39829.2|39859.2|39819.2|9
1621879140000|2021-05-24 17:59:00|39867.9|39827.9|39875.4|39835.4|39879.2|39839.2|39867.9|39827.9|4
1621879150000|2021-05-24 17:59:10|39874.2|39834.2|39874.2|39834.2|39875.4|39835.4|39869.2|39829.2|1
1621879160000|2021-05-24 17:59:20|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|39870.4|39830.4|1
1621879170000|2021-05-24 17:59:30|39869.2|39829.2|39864.2|39824.2|39869.2|39829.2|39864.2|39824.2|1
1621879180000|2021-05-24 17:59:40|39860.4|39820.4|39875.4|39835.4|39875.4|39835.4|39859.2|39819.2|8
1621879190000|2021-05-24 17:59:50|39865.4|39825.4|39870.4|39830.4|39870.4|39830.4|39865.4|39825.4|10
1621879200000|2021-05-24 18:00:00|39871.6|39831.6|39876.6|39836.6|39876.6|39836.6|39870.4|39830.4|9
1621879210000|2021-05-24 18:00:10|39875.4|39835.4|39885.4|39845.4|39885.4|39845.4|39875.4|39835.4|6
1621879220000|2021-05-24 18:00:20|39884.2|39844.2|39895.4|39855.4|39895.4|39855.4|39884.2|39844.2|13
1621879230000|2021-05-24 18:00:30|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|1
1621879240000|2021-05-24 18:00:40|39890.4|39850.4|39880.4|39840.4|39894.2|39854.2|39880.4|39840.4|10
1621879250000|2021-05-24 18:00:50|39879.2|39839.2|39880.4|39840.4|39884.2|39844.2|39879.2|39839.2|1
1621879260000|2021-05-24 18:01:00|39876.6|39836.6|39870.4|39830.4|39880.4|39840.4|39870.4|39830.4|11
1621879270000|2021-05-24 18:01:10|39874.2|39834.2|39870.4|39830.4|39874.2|39834.2|39865.4|39825.4|3
1621879280000|2021-05-24 18:01:20|39874.2|39834.2|39874.2|39834.2|39880.4|39840.4|39870.4|39830.4|2
1621879290000|2021-05-24 18:01:30|39875.4|39835.4|39884.2|39844.2|39885.4|39845.4|39874.2|39834.2|7
1621879300000|2021-05-24 18:01:40|39885.4|39845.4|39894.2|39854.2|39895.4|39855.4|39884.2|39844.2|24
1621879310000|2021-05-24 18:01:50|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|1
1621879320000|2021-05-24 18:02:00|39891.6|39851.6|39876.6|39836.6|39891.6|39851.6|39876.6|39836.6|14
1621879330000|2021-05-24 18:02:10|39880.4|39840.4|39894.2|39854.2|39894.2|39854.2|39876.6|39836.6|31
1621879340000|2021-05-24 18:02:20|39895.4|39855.4|39906.6|39866.6|39914.2|39874.2|39894.2|39854.2|18
1621879350000|2021-05-24 18:02:30|39905.4|39865.4|39904.2|39864.2|39905.4|39865.4|39899.2|39859.2|2
1621879360000|2021-05-24 18:02:40|39907.9|39867.9|39910.4|39870.4|39914.2|39874.2|39904.2|39864.2|13
1621879370000|2021-05-24 18:02:50|39904.2|39864.2|39895.4|39855.4|39905.4|39865.4|39895.4|39855.4|5
1621879380000|2021-05-24 18:03:00|39890.4|39850.4|39894.2|39854.2|39895.4|39855.4|39885.4|39845.4|8
1621879390000|2021-05-24 18:03:10|39904.2|39864.2|39904.2|39864.2|39914.2|39874.2|39904.2|39864.2|12
1621879400000|2021-05-24 18:03:20|39900.4|39860.4|39904.2|39864.2|39904.2|39864.2|39896.6|39856.6|2
1621879410000|2021-05-24 18:03:30|39905.4|39865.4|39910.4|39870.4|39910.4|39870.4|39905.4|39865.4|1
1621879420000|2021-05-24 18:03:40|39906.6|39866.6|39910.4|39870.4|39914.2|39874.2|39904.2|39864.2|4
1621879430000|2021-05-24 18:03:50|39914.2|39874.2|39904.2|39864.2|39914.2|39874.2|39904.2|39864.2|5
1621879440000|2021-05-24 18:04:00|39907.9|39867.9|39909.2|39869.2|39909.2|39869.2|39907.9|39867.9|8
1621879450000|2021-05-24 18:04:10|39905.4|39865.4|39917.9|39877.9|39917.9|39877.9|39905.4|39865.4|21
1621879460000|2021-05-24 18:04:20|39914.2|39874.2|39909.2|39869.2|39914.2|39874.2|39904.2|39864.2|1
1621879470000|2021-05-24 18:04:30|39905.4|39865.4|39885.4|39845.4|39907.9|39867.9|39885.4|39845.4|27
1621879480000|2021-05-24 18:04:40|39890.4|39850.4|39896.6|39856.6|39896.6|39856.6|39890.4|39850.4|5
1621879490000|2021-05-24 18:04:50|39890.4|39850.4|39890.4|39850.4|39891.6|39851.6|39890.4|39850.4|5
1621879500000|2021-05-24 18:05:00|39886.6|39846.6|39904.2|39864.2|39914.2|39874.2|39886.6|39846.6|27
1621879510000|2021-05-24 18:05:10|39900.4|39860.4|39906.6|39866.6|39915.4|39875.4|39900.4|39860.4|16
1621879520000|2021-05-24 18:05:20|39910.4|39870.4|39915.4|39875.4|39916.6|39876.6|39905.4|39865.4|4
1621879530000|2021-05-24 18:05:30|39916.6|39876.6|39915.4|39875.4|39916.6|39876.6|39915.4|39875.4|6
1621879540000|2021-05-24 18:05:40|39922.9|39882.9|39952.9|39912.9|39952.9|39912.9|39922.9|39882.9|23
1621879550000|2021-05-24 18:05:50|39964.1|39924.1|39964.1|39924.1|39967.9|39927.9|39957.9|39917.9|5
1621879560000|2021-05-24 18:06:00|39967.9|39927.9|39952.9|39912.9|39967.9|39927.9|39952.9|39912.9|7
1621879570000|2021-05-24 18:06:10|39949.1|39909.1|39942.9|39902.9|39952.9|39912.9|39942.9|39902.9|16
1621879580000|2021-05-24 18:06:20|39944.1|39904.1|39949.1|39909.1|39952.9|39912.9|39944.1|39904.1|8
1621879590000|2021-05-24 18:06:30|39945.4|39905.4|39944.1|39904.1|39949.1|39909.1|39942.9|39902.9|2
1621879600000|2021-05-24 18:06:40|39942.9|39902.9|39947.9|39907.9|39947.9|39907.9|39942.9|39902.9|18
1621879610000|2021-05-24 18:06:50|39944.1|39904.1|39944.1|39904.1|39945.4|39905.4|39942.9|39902.9|7
1621879620000|2021-05-24 18:07:00|39949.1|39909.1|39944.1|39904.1|39954.1|39914.1|39944.1|39904.1|9
1621879630000|2021-05-24 18:07:10|39937.9|39897.9|39942.9|39902.9|39944.1|39904.1|39937.9|39897.9|1
1621879640000|2021-05-24 18:07:20|39954.1|39914.1|39939.1|39899.1|39954.1|39914.1|39939.1|39899.1|26
1621879650000|2021-05-24 18:07:30|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|39934.1|39894.1|4
1621879660000|2021-05-24 18:07:40|39934.1|39894.1|39944.1|39904.1|39954.1|39914.1|39934.1|39894.1|9
1621879670000|2021-05-24 18:07:50|39942.9|39902.9|39947.9|39907.9|39947.9|39907.9|39937.9|39897.9|43
1621879680000|2021-05-24 18:08:00|39951.7|39911.7|39942.9|39902.9|39954.1|39914.1|39939.1|39899.1|6
1621879690000|2021-05-24 18:08:10|39939.1|39899.1|39932.9|39892.9|39939.1|39899.1|39932.9|39892.9|2
1621879700000|2021-05-24 18:08:20|39924.1|39884.1|39922.9|39882.9|39924.1|39884.1|39922.9|39882.9|7
1621879710000|2021-05-24 18:08:30|39915.4|39875.4|39912.9|39872.9|39919.1|39879.1|39912.9|39872.9|5
1621879720000|2021-05-24 18:08:40|39902.9|39862.9|39904.1|39864.1|39914.1|39874.1|39902.9|39862.9|12
1621879730000|2021-05-24 18:08:50|39914.1|39874.1|39914.1|39874.1|39914.1|39874.1|39907.9|39867.9|4
1621879740000|2021-05-24 18:09:00|39912.9|39872.9|39904.1|39864.1|39912.9|39872.9|39904.1|39864.1|2
1621879750000|2021-05-24 18:09:10|39902.9|39862.9|39904.1|39864.1|39904.1|39864.1|39902.9|39862.9|10
1621879760000|2021-05-24 18:09:20|39902.9|39862.9|39894.1|39854.1|39904.1|39864.1|39889.1|39849.1|8
1621879770000|2021-05-24 18:09:30|39892.9|39852.9|39904.1|39864.1|39905.4|39865.4|39892.9|39852.9|2
1621879780000|2021-05-24 18:09:40|39905.4|39865.4|39899.1|39859.1|39905.4|39865.4|39894.1|39854.1|4
1621879790000|2021-05-24 18:09:50|39897.9|39857.9|39914.1|39874.1|39917.9|39877.9|39897.9|39857.9|9
1621879800000|2021-05-24 18:10:00|39917.9|39877.9|39934.1|39894.1|39937.9|39897.9|39917.9|39877.9|13
1621879810000|2021-05-24 18:10:10|39939.1|39899.1|39939.1|39899.1|39942.9|39902.9|39939.1|39899.1|6
1621879820000|2021-05-24 18:10:20|39935.4|39895.4|39952.9|39912.9|39954.1|39914.1|39935.4|39895.4|6
1621879830000|2021-05-24 18:10:30|39944.1|39904.1|39937.9|39897.9|39954.1|39914.1|39934.1|39894.1|39
1621879840000|2021-05-24 18:10:40|39934.1|39894.1|39932.9|39892.9|39937.9|39897.9|39927.9|39887.9|3
1621879850000|2021-05-24 18:10:50|39931.7|39891.7|39924.1|39884.1|39931.7|39891.7|39922.9|39882.9|2
1621879860000|2021-05-24 18:11:00|39944.1|39904.1|39952.9|39912.9|39952.9|39912.9|39942.9|39902.9|14
1621879870000|2021-05-24 18:11:10|39949.1|39909.1|39952.9|39912.9|39952.9|39912.9|39942.9|39902.9|8
1621879880000|2021-05-24 18:11:20|39947.9|39907.9|39947.9|39907.9|39947.9|39907.9|39942.9|39902.9|14
1621879890000|2021-05-24 18:11:30|39944.1|39904.1|39952.9|39912.9|39952.9|39912.9|39944.1|39904.1|9
1621879900000|2021-05-24 18:11:40|39951.7|39911.7|39924.1|39884.1|39951.7|39911.7|39924.1|39884.1|20
1621879910000|2021-05-24 18:11:50|39922.9|39882.9|39919.1|39879.1|39924.1|39884.1|39917.9|39877.9|8
1621879920000|2021-05-24 18:12:00|39924.1|39884.1|39907.9|39867.9|39924.1|39884.1|39907.9|39867.9|18
1621879930000|2021-05-24 18:12:10|39912.9|39872.9|39914.1|39874.1|39917.9|39877.9|39907.9|39867.9|16
1621879940000|2021-05-24 18:12:20|39917.9|39877.9|39914.1|39874.1|39917.9|39877.9|39912.9|39872.9|7
1621879950000|2021-05-24 18:12:30|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|1
1621879960000|2021-05-24 18:12:40|39906.6|39866.6|39894.1|39854.1|39906.6|39866.6|39894.1|39854.1|13
1621879970000|2021-05-24 18:12:50|39890.4|39850.4|39889.1|39849.1|39890.4|39850.4|39889.1|39849.1|6
1621879980000|2021-05-24 18:13:00|39880.4|39840.4|39884.1|39844.1|39884.1|39844.1|39870.4|39830.4|18
1621879990000|2021-05-24 18:13:10|39887.9|39847.9|39904.1|39864.1|39904.1|39864.1|39887.9|39847.9|17
1621880000000|2021-05-24 18:13:20|39902.9|39862.9|39905.4|39865.4|39905.4|39865.4|39894.1|39854.1|12
1621880010000|2021-05-24 18:13:30|39904.1|39864.1|39894.1|39854.1|39906.6|39866.6|39894.1|39854.1|16
1621880020000|2021-05-24 18:13:40|39885.4|39845.4|39897.9|39857.9|39902.9|39862.9|39884.1|39844.1|27
1621880030000|2021-05-24 18:13:50|39894.1|39854.1|39904.1|39864.1|39906.6|39866.6|39894.1|39854.1|11
1621880040000|2021-05-24 18:14:00|39912.9|39872.9|39929.1|39889.1|39942.9|39902.9|39912.9|39872.9|119
1621880050000|2021-05-24 18:14:10|39925.4|39885.4|39987.9|39947.9|39987.9|39947.9|39924.1|39884.1|103
1621880060000|2021-05-24 18:14:20|39984.1|39944.1|40011.7|39971.7|40011.7|39971.7|39984.1|39944.1|89
1621880070000|2021-05-24 18:14:30|40012.9|39972.9|40084.1|40044.1|40101.7|40061.7|40012.9|39972.9|176
1621880080000|2021-05-24 18:14:40|40082.9|40042.9|40080.4|40040.4|40084.1|40044.1|40054.1|40014.1|95
1621880090000|2021-05-24 18:14:50|40079.1|40039.1|40092.9|40052.9|40104.1|40064.1|40079.1|40039.1|93
1621880100000|2021-05-24 18:15:00|40094.1|40054.1|40069.1|40029.1|40099.1|40059.1|40064.1|40024.1|58
1621880110000|2021-05-24 18:15:10|40074.1|40034.1|40067.9|40027.9|40074.1|40034.1|40064.1|40024.1|14
1621880120000|2021-05-24 18:15:20|40074.1|40034.1|40062.9|40022.9|40082.9|40042.9|40062.9|40022.9|47
1621880130000|2021-05-24 18:15:30|||||||||11
1621880140000|2021-05-24 18:15:40|40057.9|40017.9|40059.1|40019.1|40062.9|40022.9|40057.9|40017.9|50
1621880150000|2021-05-24 18:15:50|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|15
1621880160000|2021-05-24 18:16:00|40059.1|40019.1|40077.9|40037.9|40077.9|40037.9|40057.9|40017.9|2
1621880170000|2021-05-24 18:16:10|40084.1|40044.1|40087.9|40047.9|40087.9|40047.9|40084.1|40044.1|5
1621880180000|2021-05-24 18:16:20|40092.9|40052.9|40077.9|40037.9|40092.9|40052.9|40072.9|40032.9|20
1621880200000|2021-05-24 18:16:40|40072.9|40032.9|40039.1|39999.1|40072.9|40032.9|40039.1|39999.1|5
1621880210000|2021-05-24 18:16:50|40044.1|40004.1|40032.9|39992.9|40044.1|40004.1|40026.7|39986.7|11
1621880220000|2021-05-24 18:17:00|40031.7|39991.7|40027.9|39987.9|40031.7|39991.7|40027.9|39987.9|9
1621880230000|2021-05-24 18:17:10|40024.1|39984.1|40046.7|40006.7|40046.7|40006.7|40024.1|39984.1|9
1621880240000|2021-05-24 18:17:20|40042.9|40002.9|40052.9|40012.9|40054.1|40014.1|40037.9|39997.9|1
1621880250000|2021-05-24 18:17:30|40050.5|40010.5|40052.9|40012.9|40052.9|40012.9|40042.9|40002.9|9
1621880260000|2021-05-24 18:17:40|40049|40009|40069.1|40029.1|40072.9|40032.9|40049|40009|22
1621880270000|2021-05-24 18:17:50|40067.9|40027.9|40062.9|40022.9|40067.9|40027.9|40062.9|40022.9|46
1621880280000|2021-05-24 18:18:00|40061.7|40021.7|40059.1|40019.1|40072.9|40032.9|40050.4|40010.4|8
1621880290000|2021-05-24 18:18:10|40062.9|40022.9|40052.9|40012.9|40062.9|40022.9|40052.9|40012.9|30
1621880300000|2021-05-24 18:18:20|40039.1|39999.1|40044.1|40004.1|40044.1|40004.1|40034.1|39994.1|8
1621880310000|2021-05-24 18:18:30|40042.9|40002.9|40042.9|40002.9|40044.1|40004.1|40042.9|40002.9|0
1621880320000|2021-05-24 18:18:40|40032.9|39992.9|40032.9|39992.9|40032.9|39992.9|40032.9|39992.9|3
1621880330000|2021-05-24 18:18:50|40042.9|40002.9|40042.9|40002.9|40050.4|40010.4|40042.9|40002.9|28
1621880340000|2021-05-24 18:19:00|40037.9|39997.9|40027.9|39987.9|40042.9|40002.9|40027.9|39987.9|37
1621880350000|2021-05-24 18:19:10|40024.1|39984.1|40036.7|39996.7|40040.4|40000.4|40022.9|39982.9|22
1621880360000|2021-05-24 18:19:20|40040.4|40000.4|40037.9|39997.9|40042.9|40002.9|40036.7|39996.7|11
1621880370000|2021-05-24 18:19:30|40022.9|39982.9|39971.7|39931.7|40022.9|39982.9|39967.9|39927.9|36
1621880380000|2021-05-24 18:19:40|39965.4|39925.4|39959.1|39919.1|39965.4|39925.4|39959.1|39919.1|3
1621880390000|2021-05-24 18:19:50|39957.9|39917.9|39972.9|39932.9|39972.9|39932.9|39954.1|39914.1|56
1621900800000|2021-05-25 00:00:00|40111.1|40071.1|40076.1|40036.1|40131.1|40091.1|40076.1|40036.1|9
1621900810000|2021-05-25 00:00:10|40074.9|40034.9|40088.6|40048.6|40092.4|40052.4|40058.6|40018.6|21
1621900820000|2021-05-25 00:00:20|40092.4|40052.4|40108.6|40068.6|40109.9|40069.9|40092.4|40052.4|3
1621900830000|2021-05-25 00:00:30|40118.6|40078.6|40147.4|40107.4|40147.4|40107.4|40118.6|40078.6|6
1621900840000|2021-05-25 00:00:40|40144.9|40104.9|40118.6|40078.6|40148.6|40108.6|40118.6|40078.6|8
1621900850000|2021-05-25 00:00:50|40117.4|40077.4|40108.6|40068.6|40117.4|40077.4|40103.6|40063.6|2
1621900860000|2021-05-25 00:01:00|40111.1|40071.1|40118.6|40078.6|40128.6|40088.6|40106.1|40066.1|27
1621900870000|2021-05-25 00:01:10|40123.6|40083.6|40128.6|40088.6|40138.6|40098.6|40123.6|40083.6|8
1621900880000|2021-05-25 00:01:20|40132.4|40092.4|40142.4|40102.4|40142.4|40102.4|40132.4|40092.4|1
1621900890000|2021-05-25 00:01:30|40143.6|40103.6|40138.6|40098.6|40143.6|40103.6|40137.4|40097.4|1
1621900900000|2021-05-25 00:01:40|40142.4|40102.4|40151.1|40111.1|40151.1|40111.1|40142.4|40102.4|1
1621900910000|2021-05-25 00:01:50|40154.9|40114.9|40158.6|40118.6|40168.6|40128.6|40154.9|40114.9|6
1621900920000|2021-05-25 00:02:00|40162.4|40122.4|40158.6|40118.6|40163.6|40123.6|40158.6|40118.6|8
1621900930000|2021-05-25 00:02:10|40142.4|40102.4|40138.6|40098.6|40142.4|40102.4|40128.6|40088.6|5
1621900940000|2021-05-25 00:02:20|40134.9|40094.9|40127.4|40087.4|40134.9|40094.9|40127.4|40087.4|0
1621900950000|2021-05-25 00:02:30|40128.6|40088.6|40128.6|40088.6|40128.6|40088.6|40128.6|40088.6|0
1621900960000|2021-05-25 00:02:40|40131.1|40091.1|40143.6|40103.6|40143.6|40103.6|40131.1|40091.1|10
1621900970000|2021-05-25 00:02:50|||||||||3
1621900980000|2021-05-25 00:03:00|40152.4|40112.4|40142.4|40102.4|40152.4|40112.4|40142.4|40102.4|3
1621900990000|2021-05-25 00:03:10|40137.4|40097.4|40113.6|40073.6|40137.4|40097.4|40112.4|40072.4|18
1621901000000|2021-05-25 00:03:20|40103.6|40063.6|40088.6|40048.6|40103.6|40063.6|40087.4|40047.4|3
1621901010000|2021-05-25 00:03:30|40083.6|40043.6|40088.6|40048.6|40088.6|40048.6|40083.6|40043.6|2
1621901030000|2021-05-25 00:03:50|40098.6|40058.6|40097.4|40057.4|40098.6|40058.6|40097.4|40057.4|1
1621901040000|2021-05-25 00:04:00|40098.6|40058.6|40098.6|40058.6|40098.6|40058.6|40097.4|40057.4|0
1621901050000|2021-05-25 00:04:10|40097.4|40057.4|40114.9|40074.9|40128.6|40088.6|40097.4|40057.4|15
1621901060000|2021-05-25 00:04:20|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901070000|2021-05-25 00:04:30|40114.9|40074.9|40118.6|40078.6|40118.6|40078.6|40114.9|40074.9|1
1621901080000|2021-05-25 00:04:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|1
1621901090000|2021-05-25 00:04:50|40107.4|40067.4|40103.6|40063.6|40107.4|40067.4|40103.6|40063.6|0
1621901100000|2021-05-25 00:05:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901110000|2021-05-25 00:05:10|40111.1|40071.1|40112.4|40072.4|40116.1|40076.1|40107.4|40067.4|1
1621901120000|2021-05-25 00:05:20|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901130000|2021-05-25 00:05:30|40117.4|40077.4|40117.4|40077.4|40117.4|40077.4|40117.4|40077.4|2
1621901150000|2021-05-25 00:05:50|40113.6|40073.6|40103.6|40063.6|40117.4|40077.4|40103.6|40063.6|2
1621901160000|2021-05-25 00:06:00|40102.4|40062.4|40096.1|40056.1|40102.4|40062.4|40096.1|40056.1|1
1621901170000|2021-05-25 00:06:10|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|1
1621901180000|2021-05-25 00:06:20|40096.1|40056.1|40092.4|40052.4|40097.4|40057.4|40092.4|40052.4|4
1621901200000|2021-05-25 00:06:40|40096.1|40056.1|40109.9|40069.9|40109.9|40069.9|40096.1|40056.1|2
1621901210000|2021-05-25 00:06:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|1
1621901220000|2021-05-25 00:07:00|40114.9|40074.9|40108.6|40068.6|40118.6|40078.6|40108.6|40068.6|1
1621901230000|2021-05-25 00:07:10|40113.6|40073.6|40127.4|40087.4|40127.4|40087.4|40113.6|40073.6|0
1621901240000|2021-05-25 00:07:20|40132.4|40092.4|40132.4|40092.4|40132.4|40092.4|40132.4|40092.4|0
1621901250000|2021-05-25 00:07:30|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|0
1621901260000|2021-05-25 00:07:40|40129.9|40089.9|40128.6|40088.6|40129.9|40089.9|40128.6|40088.6|0
1621901270000|2021-05-25 00:07:50|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|0
1621901280000|2021-05-25 00:08:00|40128.6|40088.6|40118.6|40078.6|40128.6|40088.6|40114.9|40074.9|1
1621901290000|2021-05-25 00:08:10|40119.9|40079.9|40119.9|40079.9|40119.9|40079.9|40119.9|40079.9|5
1621901320000|2021-05-25 00:08:40|40124.9|40084.9|40121.1|40081.1|40124.9|40084.9|40121.1|40081.1|0
1621901330000|2021-05-25 00:08:50|40117.4|40077.4|40114.9|40074.9|40117.4|40077.4|40114.9|40074.9|10
1621901340000|2021-05-25 00:09:00|40108.6|40068.6|40103.6|40063.6|40108.6|40068.6|40103.6|40063.6|1
1621901350000|2021-05-25 00:09:10|40104.9|40064.9|40108.6|40068.6|40108.6|40068.6|40103.6|40063.6|0
1621901360000|2021-05-25 00:09:20|40113.6|40073.6|40114.9|40074.9|40114.9|40074.9|40113.6|40073.6|1
1621901380000|2021-05-25 00:09:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|3
1621901390000|2021-05-25 00:09:50|40118.6|40078.6|40128.6|40088.6|40128.6|40088.6|40118.6|40078.6|1
1621901400000|2021-05-25 00:10:00|40132.4|40092.4|40128.6|40088.6|40133.6|40093.6|40128.6|40088.6|1
1621901410000|2021-05-25 00:10:10|40123.6|40083.6|40123.6|40083.6|40128.6|40088.6|40123.6|40083.6|0
1621901430000|2021-05-25 00:10:30|40128.6|40088.6|40133.6|40093.6|40133.6|40093.6|40128.6|40088.6|0
1621901440000|2021-05-25 00:10:40|40128.6|40088.6|40131.1|40091.1|40131.1|40091.1|40128.6|40088.6|1
1621901450000|2021-05-25 00:10:50|40129.9|40089.9|40108.6|40068.6|40129.9|40089.9|40108.6|40068.6|7
1621901460000|2021-05-25 00:11:00|40104.9|40064.9|40104.9|40064.9|40104.9|40064.9|40104.9|40064.9|0
1621901470000|2021-05-25 00:11:10|40106.1|40066.1|40109.9|40069.9|40109.9|40069.9|40106.1|40066.1|3
1621901480000|2021-05-25 00:11:20|40108.6|40068.6|40099.9|40059.9|40108.6|40068.6|40099.9|40059.9|2
1621901520000|2021-05-25 00:12:00|40098.6|40058.6|40104.9|40064.9|40104.9|40064.9|40098.6|40058.6|1
1621901530000|2021-05-25 00:12:10|40108.6|40068.6|40104.9|40064.9|40108.6|40068.6|40104.9|40064.9|1
1621901560000|2021-05-25 00:12:40|40108.6|40068.6|40109.9|40069.9|40109.9|40069.9|40108.6|40068.6|1
1621901570000|2021-05-25 00:12:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901580000|2021-05-25 00:13:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|2
1621901590000|2021-05-25 00:13:10|40104.9|40064.9|40108.6|40068.6|40108.6|40068.6|40103.6|40063.6|0
1621901610000|2021-05-25 00:13:30|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901620000|2021-05-25 00:13:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901630000|2021-05-25 00:13:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901640000|2021-05-25 00:14:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901650000|2021-05-25 00:14:10|40103.6|40063.6|40098.6|40058.6|40103.6|40063.6|40097.4|40057.4|5
1621901700000|2021-05-25 00:15:00|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|7
1621901730000|2021-05-25 00:15:30|40127.3|40087.3|40137.3|40097.3|40137.3|40097.3|40127.3|40087.3|0
1621901750000|2021-05-25 00:15:50|40138.6|40098.6|40137.3|40097.3|40138.6|40098.6|40137.3|40097.3|1
1621901760000|2021-05-25 00:16:00|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901770000|2021-05-25 00:16:10|40156.1|40116.1|40156.1|40116.1|40156.1|40116.1|40156.1|40116.1|5
1621901790000|2021-05-25 00:16:30|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|3
1621901800000|2021-05-25 00:16:40|40142.3|40102.3|40142.3|40102.3|40147.3|40107.3|40142.3|40102.3|0
1621901810000|2021-05-25 00:16:50|||||||||1
1621901820000|2021-05-25 00:17:00|40141.1|40101.1|40137.3|40097.3|40142.3|40102.3|40137.3|40097.3|3
1621901830000|2021-05-25 00:17:10|40138.6|40098.6|40137.3|40097.3|40138.6|40098.6|40137.3|40097.3|0
1621901840000|2021-05-25 00:17:20|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|0
1621901850000|2021-05-25 00:17:30|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621901860000|2021-05-25 00:17:40|40142.3|40102.3|40147.3|40107.3|40147.3|40107.3|40142.3|40102.3|8
1621901870000|2021-05-25 00:17:50|||||||||1
1621901910000|2021-05-25 00:18:30|40151.1|40111.1|40147.3|40107.3|40152.3|40112.3|40147.3|40107.3|4
1621901920000|2021-05-25 00:18:40|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901930000|2021-05-25 00:18:50|40137.3|40097.3|40137.3|40097.3|40141.1|40101.1|40137.3|40097.3|9
1621901940000|2021-05-25 00:19:00|40133.6|40093.6|40132.3|40092.3|40133.6|40093.6|40132.3|40092.3|0
1621901960000|2021-05-25 00:19:20|40133.6|40093.6|40138.6|40098.6|40138.6|40098.6|40133.6|40093.6|2
1621901970000|2021-05-25 00:19:30|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901980000|2021-05-25 00:19:40|40143.6|40103.6|40147.3|40107.3|40152.3|40112.3|40143.6|40103.6|9
1621902000000|2021-05-25 00:20:00|40148.6|40108.6|40142.3|40102.3|40148.6|40108.6|40142.3|40102.3|0
1621902010000|2021-05-25 00:20:10|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|0
1621902030000|2021-05-25 00:20:30|40142.3|40102.3|40138.6|40098.6|40147.3|40107.3|40138.6|40098.6|1
1621902040000|2021-05-25 00:20:40|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621902060000|2021-05-25 00:21:00|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|1
1621902070000|2021-05-25 00:21:10|40138.6|40098.6|40139.9|40099.9|40139.9|40099.9|40138.6|40098.6|0
1621902080000|2021-05-25 00:21:20|40142.3|40102.3|40143.6|40103.6|40143.6|40103.6|40142.3|40102.3|0
1621902110000|2021-05-25 00:21:50|40139.9|40099.9|40138.6|40098.6|40139.9|40099.9|40138.6|40098.6|4
1621902120000|2021-05-25 00:22:00|40139.8|40099.8|40137.3|40097.3|40139.8|40099.8|40134.8|40094.8|0
1621902130000|2021-05-25 00:22:10|40133.6|40093.6|40134.8|40094.8|40134.8|40094.8|40133.6|40093.6|4
1621902140000|2021-05-25 00:22:20|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|1
1621902150000|2021-05-25 00:22:30|40132.3|40092.3|40138.6|40098.6|40138.6|40098.6|40132.3|40092.3|3
1621902180000|2021-05-25 00:23:00|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621902190000|2021-05-25 00:23:10|||||||||1
1621902200000|2021-05-25 00:23:20|40142.3|40102.3|40147.3|40107.3|40147.3|40107.3|40142.3|40102.3|0
1621902210000|2021-05-25 00:23:30|40152.3|40112.3|40147.3|40107.3|40152.3|40112.3|40147.3|40107.3|0
1621902280000|2021-05-25 00:24:40|40151.1|40111.1|40147.3|40107.3|40151.1|40111.1|40147.3|40107.3|1
1621902290000|2021-05-25 00:24:50|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621902360000|2021-05-25 00:26:00|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|21
1621902430000|2021-05-25 00:27:10|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|3
1621902440000|2021-05-25 00:27:20|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621902460000|2021-05-25 00:27:40|||||||||1
1621902470000|2021-05-25 00:27:50|40132.3|40092.3|40127.3|40087.3|40132.3|40092.3|40127.3|40087.3|0
1621902490000|2021-05-25 00:28:10|40123.6|40083.6|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|0
1621902520000|2021-05-25 00:28:40|40123.6|40083.6|40127.3|40087.3|40127.3|40087.3|40123.6|40083.6|1
1621902530000|2021-05-25 00:28:50|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|0
1621902540000|2021-05-25 00:29:00|40127.3|40087.3|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|0
1621902580000|2021-05-25 00:29:40|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|1
1621902610000|2021-05-25 00:30:10|40131.1|40091.1|40127.3|40087.3|40131.1|40091.1|40127.3|40087.3|1
1621902640000|2021-05-25 00:30:40|40123.6|40083.6|40122.3|40082.3|40123.6|40083.6|40106.1|40066.1|2
1621902660000|2021-05-25 00:31:00|||||||||2
1621902700000|2021-05-25 00:31:40|40117.3|40077.3|40117.3|40077.3|40117.3|40077.3|40117.3|40077.3|1
1621902710000|2021-05-25 00:31:50|40113.6|40073.6|40112.3|40072.3|40116.1|40076.1|40112.3|40072.3|0
1621902720000|2021-05-25 00:32:00|40111.1|40071.1|40102.3|40062.3|40111.1|40071.1|40102.3|40062.3|1
1621902740000|2021-05-25 00:32:20|40101.1|40061.1|40101.1|40061.1|40101.1|40061.1|40101.1|40061.1|0
1621902760000|2021-05-25 00:32:40|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|0
1621902770000|2021-05-25 00:32:50|||||||||1
1621902810000|2021-05-25 00:33:30|40112.3|40072.3|40107.3|40067.3|40112.3|40072.3|40107.3|40067.3|3
1621902830000|2021-05-25 00:33:50|40102.3|40062.3|40107.3|40067.3|40107.3|40067.3|40102.3|40062.3|1
1621902860000|2021-05-25 00:34:20|40111.1|40071.1|40107.3|40067.3|40111.1|40071.1|40107.3|40067.3|1
1621902870000|2021-05-25 00:34:30|40106.1|40066.1|40102.3|40062.3|40106.1|40066.1|40102.3|40062.3|0
1621902880000|2021-05-25 00:34:40|40112.3|40072.3|40107.3|40067.3|40112.3|40072.3|40107.3|40067.3|4
1621902900000|2021-05-25 00:35:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|2
1621902910000|2021-05-25 00:35:10|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|0
1621902930000|2021-05-25 00:35:30|40112.3|40072.3|40108.6|40068.6|40117.3|40077.3|40108.6|40068.6|12
1621902940000|2021-05-25 00:35:40|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|0
1621902950000|2021-05-25 00:35:50|40102.3|40062.3|40102.3|40062.3|40107.3|40067.3|40102.3|40062.3|1
1621902960000|2021-05-25 00:36:00|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|1
1621902970000|2021-05-25 00:36:10|40093.6|40053.6|40084.8|40044.8|40093.6|40053.6|40084.8|40044.8|27
1621903010000|2021-05-25 00:36:50|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|1
1621903070000|2021-05-25 00:37:50|40076.1|40036.1|40088.6|40048.6|40088.6|40048.6|40076.1|40036.1|6
1621903090000|2021-05-25 00:38:10|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|8
1621903120000|2021-05-25 00:38:40|||||||||2
1621903140000|2021-05-25 00:39:00|40079.8|40039.8|40072.3|40032.3|40079.8|40039.8|40072.3|40032.3|1
1621903150000|2021-05-25 00:39:10|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|0
1621903160000|2021-05-25 00:39:20|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|0
1621903170000|2021-05-25 00:39:30|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|2
1621903180000|2021-05-25 00:39:40|40074.8|40034.8|40074.8|40034.8|40074.8|40034.8|40074.8|40034.8|0
1621903190000|2021-05-25 00:39:50|40081.1|40041.1|40079.8|40039.8|40081.1|40041.1|40079.8|40039.8|2
1621903220000|2021-05-25 00:40:20|40083.6|40043.6|40084.8|40044.8|40084.8|40044.8|40083.6|40043.6|0
1621903250000|2021-05-25 00:40:50|40088.6|40048.6|40088.6|40048.6|40088.6|40048.6|40088.6|40048.6|4
1621903300000|2021-05-25 00:41:40|||||||||2
1621903310000|2021-05-25 00:41:50|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|0
1621903350000|2021-05-25 00:42:30|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|2
1621903420000|2021-05-25 00:43:40|40073.6|40033.6|40078.6|40038.6|40078.6|40038.6|40073.6|40033.6|1
1621903440000|2021-05-25 00:44:00|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|0
1621903460000|2021-05-25 00:44:20|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|1
1621903480000|2021-05-25 00:44:40|40082.3|40042.3|40079.8|40039.8|40083.5|40043.5|40078.5|40038.5|0
1621903500000|2021-05-25 00:45:00|40078.5|40038.5|40078.5|40038.5|40082.3|40042.3|40078.5|40038.5|0
1621903600000|2021-05-25 00:46:40|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|3
1621903650000|2021-05-25 00:47:30|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1621903660000|2021-05-25 00:47:40|40074.8|40034.8|40073.5|40033.5|40074.8|40034.8|40073.5|40033.5|0
1621903680000|2021-05-25 00:48:00|40074.8|40034.8|40068.5|40028.5|40074.8|40034.8|40068.5|40028.5|3
1621903710000|2021-05-25 00:48:30|40064.8|40024.8|40068.5|40028.5|40068.5|40028.5|40064.8|40024.8|1
1621903720000|2021-05-25 00:48:40|40074.8|40034.8|40068.5|40028.5|40074.8|40034.8|40068.5|40028.5|0
1621903760000|2021-05-25 00:49:20|40064.8|40024.8|40059.8|40019.8|40064.8|40024.8|40059.8|40019.8|1
1621903780000|2021-05-25 00:49:40|40058.5|40018.5|40064.8|40024.8|40064.8|40024.8|40049.8|40009.8|9
1621903810000|2021-05-25 00:50:10|40068.5|40028.5|40071.1|40031.1|40074.8|40034.8|40068.5|40028.5|1
1621903820000|2021-05-25 00:50:20|40069.8|40029.8|40069.8|40029.8|40069.8|40029.8|40069.8|40029.8|0
1621903830000|2021-05-25 00:50:30|40071.1|40031.1|40074.8|40034.8|40074.8|40034.8|40071.1|40031.1|0
1621903920000|2021-05-25 00:52:00|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|5
1621903950000|2021-05-25 00:52:30|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|0
1621904040000|2021-05-25 00:54:00|40073.5|40033.5|40056|40016|40073.5|40033.5|40054.8|40014.8|1
1621904050000|2021-05-25 00:54:10|40059.8|40019.8|40061|40021|40061|40021|40059.8|40019.8|2
1621904070000|2021-05-25 00:54:30|40057.3|40017.3|40056|40016|40057.3|40017.3|40056|40016|0
1621904080000|2021-05-25 00:54:40|40071|40031|40071|40031|40074.8|40034.8|40071|40031|3
1621904110000|2021-05-25 00:55:10|40061|40021|40061|40021|40061|40021|40061|40021|0
1621904160000|2021-05-25 00:56:00|40066|40026|40069.8|40029.8|40071|40031|40064.8|40024.8|2
1621904170000|2021-05-25 00:56:10|40068.5|40028.5|40069.8|40029.8|40069.8|40029.8|40068.5|40028.5|0
1621904180000|2021-05-25 00:56:20|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621904190000|2021-05-25 00:56:30|40064.8|40024.8|40064.8|40024.8|40064.8|40024.8|40064.8|40024.8|0
1621904200000|2021-05-25 00:56:40|40068.5|40028.5|40069.8|40029.8|40069.8|40029.8|40068.5|40028.5|0
1621904220000|2021-05-25 00:57:00|40074.8|40034.8|40069.8|40029.8|40074.8|40034.8|40069.8|40029.8|1
1621904230000|2021-05-25 00:57:10|40071|40031|40071|40031|40071|40031|40071|40031|0
1621904270000|2021-05-25 00:57:50|40066|40026|40061|40021|40066|40026|40061|40021|0
1621904280000|2021-05-25 00:58:00|40062.3|40022.3|40066|40026|40066|40026|40062.3|40022.3|2
1621904290000|2021-05-25 00:58:10|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621904300000|2021-05-25 00:58:20|40064.8|40024.8|40068.5|40028.5|40068.5|40028.5|40064.8|40024.8|2
1621904310000|2021-05-25 00:58:30|40069.8|40029.8|40069.8|40029.8|40073.5|40033.5|40069.8|40029.8|0
1621904320000|2021-05-25 00:58:40|||||||||2
1621904370000|2021-05-25 00:59:30|40074.8|40034.8|40073.5|40033.5|40074.8|40034.8|40073.5|40033.5|0
1621904380000|2021-05-25 00:59:40|40078.5|40038.5|40079.8|40039.8|40079.8|40039.8|40078.5|40038.5|2
1621904400000|2021-05-25 01:00:00|40078.5|40038.5|40068.5|40028.5|40078.5|40038.5|40068.5|40028.5|2
1621904410000|2021-05-25 01:00:10|40072.3|40032.3|40068.5|40028.5|40072.3|40032.3|40068.5|40028.5|0
1621904420000|2021-05-25 01:00:20|40073.5|40033.5|40078.5|40038.5|40083.5|40043.5|40073.5|40033.5|1
1621904430000|2021-05-25 01:00:30|40073.5|40033.5|40078.5|40038.5|40082.3|40042.3|40073.5|40033.5|1
1621904440000|2021-05-25 01:00:40|40079.8|40039.8|40083.5|40043.5|40083.5|40043.5|40078.5|40038.5|3
1621904450000|2021-05-25 01:00:50|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|8
1621904460000|2021-05-25 01:01:00|40089.8|40049.8|40083.5|40043.5|40089.8|40049.8|40083.5|40043.5|0
1621904480000|2021-05-25 01:01:20|40079.8|40039.8|40073.5|40033.5|40079.8|40039.8|40073.5|40033.5|1
1621904490000|2021-05-25 01:01:30|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|2
1621904510000|2021-05-25 01:01:50|40067.3|40027.3|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|0
1621904520000|2021-05-25 01:02:00|40067.3|40027.3|40073.5|40033.5|40073.5|40033.5|40067.3|40027.3|0
1621904530000|2021-05-25 01:02:10|40069.8|40029.8|40068.5|40028.5|40069.8|40029.8|40068.5|40028.5|1
1621904540000|2021-05-25 01:02:20|40063.5|40023.5|40059.8|40019.8|40063.5|40023.5|40058.5|40018.5|1
1621904550000|2021-05-25 01:02:30|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1621904560000|2021-05-25 01:02:40|40057.3|40017.3|40057.3|40017.3|40057.3|40017.3|40057.3|40017.3|0
1621904570000|2021-05-25 01:02:50|40053.5|40013.5|40049.8|40009.8|40053.5|40013.5|40049.8|40009.8|0
1621904590000|2021-05-25 01:03:10|40039.8|39999.8|40028.5|39988.5|40039.8|39999.8|40028.5|39988.5|4
1621904600000|2021-05-25 01:03:20|40034.8|39994.8|40039.8|39999.8|40039.8|39999.8|40034.8|39994.8|1
1621904610000|2021-05-25 01:03:30|40037.3|39997.3|40047.3|40007.3|40047.3|40007.3|40037.3|39997.3|2
1621904620000|2021-05-25 01:03:40|40044.8|40004.8|40043.5|40003.5|40048.5|40008.5|40043.5|40003.5|0
1621904640000|2021-05-25 01:04:00|40038.5|39998.5|40042.3|40002.3|40043.5|40003.5|40037.3|39997.3|4
1621904650000|2021-05-25 01:04:10|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40032.3|39992.3|4
1621904660000|2021-05-25 01:04:20|40037.2|39997.2|40028.5|39988.5|40037.2|39997.2|40028.5|39988.5|1
1621904680000|2021-05-25 01:04:40|40023.5|39983.5|40027.2|39987.2|40028.5|39988.5|40023.5|39983.5|2
1621904690000|2021-05-25 01:04:50|40028.5|39988.5|40028.5|39988.5|40033.5|39993.5|40028.5|39988.5|1
1621904700000|2021-05-25 01:05:00|40033.5|39993.5|40047.2|40007.2|40057.2|40017.2|40033.5|39993.5|4
1621904710000|2021-05-25 01:05:10|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1621904730000|2021-05-25 01:05:30|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|1
1621904750000|2021-05-25 01:05:50|40053.5|40013.5|40058.5|40018.5|40058.5|40018.5|40048.5|40008.5|1
1621904760000|2021-05-25 01:06:00|40063.5|40023.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|3
1621904770000|2021-05-25 01:06:10|||||||||1
1621904790000|2021-05-25 01:06:30|40067.2|40027.2|40057.2|40017.2|40067.2|40027.2|40057.2|40017.2|1
1621904820000|2021-05-25 01:07:00|40053.5|40013.5|40039.8|39999.8|40053.5|40013.5|40039.8|39999.8|7
1621904830000|2021-05-25 01:07:10|40038.5|39998.5|40037.2|39997.2|40039.8|39999.8|40037.2|39997.2|0
1621904850000|2021-05-25 01:07:30|40033.5|39993.5|40028.5|39988.5|40037.2|39997.2|40028.5|39988.5|0
1621904860000|2021-05-25 01:07:40|40029.8|39989.8|40033.5|39993.5|40033.5|39993.5|40029.8|39989.8|0
1621904870000|2021-05-25 01:07:50|40034.8|39994.8|40037.2|39997.2|40037.2|39997.2|40034.8|39994.8|1
1621904890000|2021-05-25 01:08:10|40039.8|39999.8|40047.2|40007.2|40047.2|40007.2|40039.8|39999.8|12
1621904910000|2021-05-25 01:08:30|40057.2|40017.2|40058.5|40018.5|40058.5|40018.5|40057.2|40017.2|10
1621904940000|2021-05-25 01:09:00|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|4
1621904970000|2021-05-25 01:09:30|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40039.8|39999.8|0
1621905000000|2021-05-25 01:10:00|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|1
1621905010000|2021-05-25 01:10:10|40039.8|39999.8|40039.8|39999.8|40039.8|39999.8|40039.8|39999.8|0
1621905020000|2021-05-25 01:10:20|40038.5|39998.5|40039.8|39999.8|40039.8|39999.8|40038.5|39998.5|0
1621905030000|2021-05-25 01:10:30|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|0
1621905040000|2021-05-25 01:10:40|40042.2|40002.2|40048.5|40008.5|40048.5|40008.5|40042.2|40002.2|1
1621905060000|2021-05-25 01:11:00|40049.8|40009.8|40053.5|40013.5|40053.5|40013.5|40049.8|40009.8|0
1621905070000|2021-05-25 01:11:10|40059.8|40019.8|40057.2|40017.2|40063.5|40023.5|40057.2|40017.2|3
1621905080000|2021-05-25 01:11:20|40058.5|40018.5|40058.5|40018.5|40063.5|40023.5|40058.5|40018.5|0
1621905090000|2021-05-25 01:11:30|40063.5|40023.5|40058.5|40018.5|40068.5|40028.5|40058.5|40018.5|0
1621905100000|2021-05-25 01:11:40|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|0
1621905110000|2021-05-25 01:11:50|40058.5|40018.5|40059.8|40019.8|40063.5|40023.5|40058.5|40018.5|0
1621905120000|2021-05-25 01:12:00|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1621905140000|2021-05-25 01:12:20|40053.5|40013.5|40058.5|40018.5|40062.2|40022.2|40053.5|40013.5|2
1621905150000|2021-05-25 01:12:30|40057.2|40017.2|40057.2|40017.2|40057.2|40017.2|40057.2|40017.2|0
1621905160000|2021-05-25 01:12:40|40053.5|40013.5|40049.8|40009.8|40053.5|40013.5|40049.8|40009.8|1
1621905180000|2021-05-25 01:13:00|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621905190000|2021-05-25 01:13:10|40057.2|40017.2|40059.8|40019.8|40063.5|40023.5|40057.2|40017.2|0
1621905200000|2021-05-25 01:13:20|40063.5|40023.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|1
1621905220000|2021-05-25 01:13:40|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|0
1621905230000|2021-05-25 01:13:50|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|1
1621905240000|2021-05-25 01:14:00|40072.2|40032.2|40078.5|40038.5|40078.5|40038.5|40068.5|40028.5|2
1621905250000|2021-05-25 01:14:10|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|0
1621905280000|2021-05-25 01:14:40|40079.7|40039.7|40073.5|40033.5|40079.7|40039.7|40069.7|40029.7|0
1621905300000|2021-05-25 01:15:00|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|0
1621905310000|2021-05-25 01:15:10|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|0
1621905320000|2021-05-25 01:15:20|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|0
1621905340000|2021-05-25 01:15:40|40093.5|40053.5|40093.5|40053.5|40093.5|40053.5|40093.5|40053.5|0
1621905350000|2021-05-25 01:15:50|40098.5|40058.5|40108.5|40068.5|40109.7|40069.7|40098.5|40058.5|1
1621905380000|2021-05-25 01:16:20|40112.2|40072.2|40108.5|40068.5|40112.2|40072.2|40108.5|40068.5|0
1621905390000|2021-05-25 01:16:30|40107.2|40067.2|40118.5|40078.5|40118.5|40078.5|40107.2|40067.2|0
1621905410000|2021-05-25 01:16:50|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|0
1621905420000|2021-05-25 01:17:00|40123.5|40083.5|40119.7|40079.7|40123.5|40083.5|40119.7|40079.7|4
1621905440000|2021-05-25 01:17:20|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|0
1621905450000|2021-05-25 01:17:30|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|1
1621905480000|2021-05-25 01:18:00|40123.5|40083.5|40127.2|40087.2|40127.2|40087.2|40123.5|40083.5|0
1621905490000|2021-05-25 01:18:10|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905500000|2021-05-25 01:18:20|40119.7|40079.7|40127.2|40087.2|40127.2|40087.2|40119.7|40079.7|0
1621905510000|2021-05-25 01:18:30|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1621905520000|2021-05-25 01:18:40|40129.7|40089.7|40128.5|40088.5|40138.5|40098.5|40128.5|40088.5|2
1621905540000|2021-05-25 01:19:00|40132.2|40092.2|40138.5|40098.5|40138.5|40098.5|40132.2|40092.2|1
1621905560000|2021-05-25 01:19:20|40134.7|40094.7|40128.5|40088.5|40134.7|40094.7|40128.5|40088.5|15
1621905570000|2021-05-25 01:19:30|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905600000|2021-05-25 01:20:00|40119.7|40079.7|40118.5|40078.5|40119.7|40079.7|40114.7|40074.7|0
1621905610000|2021-05-25 01:20:10|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|2
1621905630000|2021-05-25 01:20:30|40103.5|40063.5|40099.7|40059.7|40103.5|40063.5|40099.7|40059.7|0
1621905640000|2021-05-25 01:20:40|40096|40056|40093.5|40053.5|40097.2|40057.2|40093.5|40053.5|2
1621905660000|2021-05-25 01:21:00|40088.5|40048.5|40108.5|40068.5|40108.5|40068.5|40088.5|40048.5|4
1621905670000|2021-05-25 01:21:10|40112.2|40072.2|40109.7|40069.7|40112.2|40072.2|40109.7|40069.7|1
1621905680000|2021-05-25 01:21:20|40113.5|40073.5|40108.5|40068.5|40113.5|40073.5|40108.5|40068.5|0
1621905720000|2021-05-25 01:22:00|40103.5|40063.5|40098.5|40058.5|40103.5|40063.5|40098.5|40058.5|2
1621905730000|2021-05-25 01:22:10|40094.7|40054.7|40103.5|40063.5|40103.5|40063.5|40094.7|40054.7|1
1621905750000|2021-05-25 01:22:30|40099.7|40059.7|40099.7|40059.7|40099.7|40059.7|40099.7|40059.7|1
1621905770000|2021-05-25 01:22:50|40103.5|40063.5|40109.7|40069.7|40113.5|40073.5|40103.5|40063.5|2
1621905780000|2021-05-25 01:23:00|40113.5|40073.5|40108.5|40068.5|40113.5|40073.5|40108.5|40068.5|0
1621905790000|2021-05-25 01:23:10|40103.5|40063.5|40098.5|40058.5|40103.5|40063.5|40098.5|40058.5|1
1621905800000|2021-05-25 01:23:20|40103.5|40063.5|40108.5|40068.5|40108.5|40068.5|40103.5|40063.5|1
1621905840000|2021-05-25 01:24:00|40112.2|40072.2|40113.5|40073.5|40113.5|40073.5|40108.5|40068.5|0
1621905850000|2021-05-25 01:24:10|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|1
1621905860000|2021-05-25 01:24:20|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|0
1621905890000|2021-05-25 01:24:50|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905910000|2021-05-25 01:25:10|40127.2|40087.2|40128.5|40088.5|40128.5|40088.5|40127.2|40087.2|1
1621905920000|2021-05-25 01:25:20|40132.2|40092.2|40148.5|40108.5|40148.5|40108.5|40132.2|40092.2|6
1621905930000|2021-05-25 01:25:30|40158.5|40118.5|40158.5|40118.5|40162.2|40122.2|40153.5|40113.5|4
1621905940000|2021-05-25 01:25:40|40163.5|40123.5|40168.5|40128.5|40168.5|40128.5|40159.7|40119.7|0
1621905950000|2021-05-25 01:25:50|40163.5|40123.5|40168.5|40128.5|40169.7|40129.7|40163.5|40123.5|1
1621905970000|2021-05-25 01:26:10|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|0
1621905980000|2021-05-25 01:26:20|40168.5|40128.5|40163.5|40123.5|40168.5|40128.5|40163.5|40123.5|3
1621905990000|2021-05-25 01:26:30|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|0
1621906010000|2021-05-25 01:26:50|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|0
1621906020000|2021-05-25 01:27:00|40168.5|40128.5|40173.5|40133.5|40173.5|40133.5|40163.5|40123.5|1
1621906030000|2021-05-25 01:27:10|40169.7|40129.7|40168.5|40128.5|40169.7|40129.7|40163.5|40123.5|0
1621906040000|2021-05-25 01:27:20|40164.7|40124.7|40158.5|40118.5|40164.7|40124.7|40157.2|40117.2|14
1621906060000|2021-05-25 01:27:40|40162.2|40122.2|40169.7|40129.7|40169.7|40129.7|40162.2|40122.2|5
1621906070000|2021-05-25 01:27:50|40173.5|40133.5|40173.5|40133.5|40173.5|40133.5|40169.7|40129.7|0
1621906080000|2021-05-25 01:28:00|40168.5|40128.5|40169.7|40129.7|40169.7|40129.7|40168.5|40128.5|1
1621906090000|2021-05-25 01:28:10|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|0
1621906100000|2021-05-25 01:28:20|40164.7|40124.7|40163.5|40123.5|40164.7|40124.7|40163.5|40123.5|0
1621906110000|2021-05-25 01:28:30|40162.2|40122.2|40158.5|40118.5|40162.2|40122.2|40158.5|40118.5|4
1621906120000|2021-05-25 01:28:40|40159.7|40119.7|40158.5|40118.5|40159.7|40119.7|40158.5|40118.5|0
1621906130000|2021-05-25 01:28:50|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|2
1621906150000|2021-05-25 01:29:10|40159.7|40119.7|40163.5|40123.5|40163.5|40123.5|40158.5|40118.5|4
1621906160000|2021-05-25 01:29:20|40158.5|40118.5|40148.5|40108.5|40158.5|40118.5|40148.5|40108.5|26
1621906180000|2021-05-25 01:29:40|40144.7|40104.7|40148.5|40108.5|40153.5|40113.5|40143.5|40103.5|1
1621906220000|2021-05-25 01:30:20|40143.5|40103.5|40147.2|40107.2|40147.2|40107.2|40143.5|40103.5|1
1621906230000|2021-05-25 01:30:30|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|0
1621906240000|2021-05-25 01:30:40|40144.7|40104.7|40143.5|40103.5|40144.7|40104.7|40143.5|40103.5|0
1621906250000|2021-05-25 01:30:50|40138.5|40098.5|40133.5|40093.5|40138.5|40098.5|40133.5|40093.5|3
1621906260000|2021-05-25 01:31:00|40132.2|40092.2|40138.5|40098.5|40138.5|40098.5|40132.2|40092.2|4
1621906270000|2021-05-25 01:31:10|40134.7|40094.7|40133.5|40093.5|40134.7|40094.7|40133.5|40093.5|1
1621906280000|2021-05-25 01:31:20|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1621906290000|2021-05-25 01:31:30|40124.7|40084.7|40127.2|40087.2|40127.2|40087.2|40123.5|40083.5|0
1621906300000|2021-05-25 01:31:40|40123.5|40083.5|40123.5|40083.5|40127.2|40087.2|40123.5|40083.5|0
1621906320000|2021-05-25 01:32:00|||||||||4
1621906330000|2021-05-25 01:32:10|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|4
1621906390000|2021-05-25 01:33:10|40143.5|40103.5|40168.5|40128.5|40168.5|40128.5|40143.5|40103.5|28
1621906410000|2021-05-25 01:33:30|||||||||1
1621906430000|2021-05-25 01:33:50|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|0
1621906440000|2021-05-25 01:34:00|40172.2|40132.2|40183.5|40143.5|40183.5|40143.5|40172.2|40132.2|4
1621906450000|2021-05-25 01:34:10|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|1
1621906460000|2021-05-25 01:34:20|40182.2|40142.2|40198.5|40158.5|40203.5|40163.5|40182.2|40142.2|20
1621906480000|2021-05-25 01:34:40|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|0
1621906500000|2021-05-25 01:35:00|40203.4|40163.4|40223.4|40183.4|40223.4|40183.4|40197.2|40157.2|37
1621906520000|2021-05-25 01:35:20|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|40217.2|40177.2|2
1621906530000|2021-05-25 01:35:30|40217.2|40177.2|40213.4|40173.4|40217.2|40177.2|40213.4|40173.4|0
1621906540000|2021-05-25 01:35:40|40207.2|40167.2|40208.4|40168.4|40213.4|40173.4|40207.2|40167.2|4
1621906550000|2021-05-25 01:35:50|40209.7|40169.7|40219.7|40179.7|40222.2|40182.2|40209.7|40169.7|2
1621906560000|2021-05-25 01:36:00|40218.4|40178.4|40218.4|40178.4|40223.4|40183.4|40218.4|40178.4|1
1621906570000|2021-05-25 01:36:10|40223.4|40183.4|40274.7|40234.7|40274.7|40234.7|40223.4|40183.4|12
1621906580000|2021-05-25 01:36:20|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|4
1621906590000|2021-05-25 01:36:30|40264.7|40224.7|40263.4|40223.4|40265.9|40225.9|40263.4|40223.4|1
1621906600000|2021-05-25 01:36:40|40265.9|40225.9|40264.7|40224.7|40265.9|40225.9|40264.7|40224.7|0
1621906610000|2021-05-25 01:36:50|40265.9|40225.9|40255.9|40215.9|40265.9|40225.9|40255.9|40215.9|11
1621906620000|2021-05-25 01:37:00|40257.2|40217.2|40260.9|40220.9|40260.9|40220.9|40257.2|40217.2|2
1621906630000|2021-05-25 01:37:10|40255.9|40215.9|40267.2|40227.2|40267.2|40227.2|40255.9|40215.9|2
1621906640000|2021-05-25 01:37:20|40265.9|40225.9|40274.7|40234.7|40274.7|40234.7|40265.9|40225.9|2
1621906650000|2021-05-25 01:37:30|40270.9|40230.9|40265.9|40225.9|40270.9|40230.9|40265.9|40225.9|2
1621906660000|2021-05-25 01:37:40|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40265.9|40225.9|1
1621906670000|2021-05-25 01:37:50|40260.9|40220.9|40260.9|40220.9|40262.2|40222.2|40260.9|40220.9|1
1621906680000|2021-05-25 01:38:00|40265.9|40225.9|40267.2|40227.2|40275.9|40235.9|40255.9|40215.9|18
1621906720000|2021-05-25 01:38:40|40260.9|40220.9|40255.9|40215.9|40265.9|40225.9|40255.9|40215.9|4
1621906730000|2021-05-25 01:38:50|||||||||1
1621906750000|2021-05-25 01:39:10|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|1
1621906760000|2021-05-25 01:39:20|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|0
1621906770000|2021-05-25 01:39:30|40270.9|40230.9|40270.9|40230.9|40270.9|40230.9|40265.9|40225.9|1
1621906780000|2021-05-25 01:39:40|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40265.9|40225.9|1
1621906790000|2021-05-25 01:39:50|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|0
1621906800000|2021-05-25 01:40:00|40265.9|40225.9|40265.9|40225.9|40270.9|40230.9|40265.9|40225.9|2
1621906810000|2021-05-25 01:40:10|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40260.9|40220.9|0
1621906820000|2021-05-25 01:40:20|40267.2|40227.2|40260.9|40220.9|40267.2|40227.2|40260.9|40220.9|1
1621906830000|2021-05-25 01:40:30|40262.2|40222.2|40262.2|40222.2|40262.2|40222.2|40260.9|40220.9|0
1621906840000|2021-05-25 01:40:40|40260.9|40220.9|40258.4|40218.4|40263.4|40223.4|40258.4|40218.4|11
1621906850000|2021-05-25 01:40:50|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|25
1621906860000|2021-05-25 01:41:00|40249.7|40209.7|40263.4|40223.4|40263.4|40223.4|40249.7|40209.7|4
1621906880000|2021-05-25 01:41:20|40264.7|40224.7|40268.4|40228.4|40268.4|40228.4|40264.7|40224.7|1
1621906950000|2021-05-25 01:42:30|40264.7|40224.7|40263.4|40223.4|40264.7|40224.7|40258.4|40218.4|0
1621906980000|2021-05-25 01:43:00|40268.4|40228.4|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|3
1621907000000|2021-05-25 01:43:20|40272.2|40232.2|40278.4|40238.4|40278.4|40238.4|40272.2|40232.2|1
1621907020000|2021-05-25 01:43:40|40275.9|40235.9|40268.4|40228.4|40275.9|40235.9|40268.4|40228.4|4
1621907040000|2021-05-25 01:44:00|||||||||1
1621907060000|2021-05-25 01:44:20|40278.4|40238.4|40299.7|40259.7|40299.7|40259.7|40278.4|40238.4|19
1621907070000|2021-05-25 01:44:30|40298.4|40258.4|40297.2|40257.2|40298.4|40258.4|40297.2|40257.2|0
1621907080000|2021-05-25 01:44:40|40300.9|40260.9|40297.2|40257.2|40303.4|40263.4|40297.2|40257.2|5
1621907100000|2021-05-25 01:45:00|40300.9|40260.9|40293.4|40253.4|40300.9|40260.9|40293.4|40253.4|2
1621907110000|2021-05-25 01:45:10|40290.9|40250.9|40288.4|40248.4|40290.9|40250.9|40288.4|40248.4|12
1621907130000|2021-05-25 01:45:30|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|1
1621907140000|2021-05-25 01:45:40|40288.4|40248.4|40287.2|40247.2|40288.4|40248.4|40283.4|40243.4|1
1621907150000|2021-05-25 01:45:50|40284.7|40244.7|40283.4|40243.4|40284.7|40244.7|40283.4|40243.4|0
1621907180000|2021-05-25 01:46:20|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|5
1621907200000|2021-05-25 01:46:40|40273.4|40233.4|40273.4|40233.4|40277.2|40237.2|40273.4|40233.4|1
1621907210000|2021-05-25 01:46:50|40277.2|40237.2|40273.4|40233.4|40277.2|40237.2|40273.4|40233.4|0
1621907220000|2021-05-25 01:47:00|40267.2|40227.2|40268.4|40228.4|40270.9|40230.9|40267.2|40227.2|9
1621907240000|2021-05-25 01:47:20|40272.2|40232.2|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|1
1621907250000|2021-05-25 01:47:30|40272.2|40232.2|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|1
1621907260000|2021-05-25 01:47:40|40272.2|40232.2|40263.4|40223.4|40272.2|40232.2|40263.4|40223.4|2
1621907270000|2021-05-25 01:47:50|40262.2|40222.2|40258.4|40218.4|40262.2|40222.2|40258.4|40218.4|2
1621907300000|2021-05-25 01:48:20|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621907310000|2021-05-25 01:48:30|40264.7|40224.7|40277.2|40237.2|40278.4|40238.4|40264.7|40224.7|17
1621907330000|2021-05-25 01:48:50|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|0
1621907350000|2021-05-25 01:49:10|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|0
1621907360000|2021-05-25 01:49:20|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|12
1621907370000|2021-05-25 01:49:30|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|10
1621907430000|2021-05-25 01:50:30|40263.4|40223.4|40273.4|40233.4|40273.4|40233.4|40263.4|40223.4|1
1621907460000|2021-05-25 01:51:00|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|3
1621907470000|2021-05-25 01:51:10|40280.9|40240.9|40278.4|40238.4|40282.2|40242.2|40278.4|40238.4|0
1621907480000|2021-05-25 01:51:20|40280.9|40240.9|40273.4|40233.4|40280.9|40240.9|40273.4|40233.4|2
1621907490000|2021-05-25 01:51:30|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|1
1621907510000|2021-05-25 01:51:50|40273.4|40233.4|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|0
1621907520000|2021-05-25 01:52:00|40273.4|40233.4|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|4
1621907530000|2021-05-25 01:52:10|40269.6|40229.6|40267.2|40227.2|40277.2|40237.2|40267.2|40227.2|1
1621907570000|2021-05-25 01:52:50|40263.4|40223.4|40262.2|40222.2|40263.4|40223.4|40262.2|40222.2|0
1621907580000|2021-05-25 01:53:00|40263.4|40223.4|40262.1|40222.1|40263.4|40223.4|40262.1|40222.1|0
1621907590000|2021-05-25 01:53:10|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907640000|2021-05-25 01:54:00|40253.4|40213.4|40257.1|40217.1|40257.1|40217.1|40250.9|40210.9|12
1621907670000|2021-05-25 01:54:30|40260.9|40220.9|40258.4|40218.4|40260.9|40220.9|40258.4|40218.4|0
1621907680000|2021-05-25 01:54:40|40262.1|40222.1|40257.1|40217.1|40262.1|40222.1|40252.1|40212.1|4
1621907690000|2021-05-25 01:54:50|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|0
1621907700000|2021-05-25 01:55:00|40254.7|40214.7|40258.4|40218.4|40258.4|40218.4|40254.7|40214.7|4
1621907710000|2021-05-25 01:55:10|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1621907730000|2021-05-25 01:55:30|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|0
1621907750000|2021-05-25 01:55:50|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907760000|2021-05-25 01:56:00|40260.9|40220.9|40262.1|40222.1|40262.1|40222.1|40258.4|40218.4|0
1621907780000|2021-05-25 01:56:20|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1621907800000|2021-05-25 01:56:40|40262.1|40222.1|40257.1|40217.1|40262.1|40222.1|40257.1|40217.1|0
1621907830000|2021-05-25 01:57:10|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40257.1|40217.1|1
1621907840000|2021-05-25 01:57:20|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907850000|2021-05-25 01:57:30|40253.4|40213.4|40238.4|40198.4|40253.4|40213.4|40238.4|40198.4|18
1621907860000|2021-05-25 01:57:40|40239.7|40199.7|40252.1|40212.1|40252.1|40212.1|40239.7|40199.7|2
1621907870000|2021-05-25 01:57:50|40253.4|40213.4|40257.1|40217.1|40257.1|40217.1|40252.1|40212.1|3
1621907880000|2021-05-25 01:58:00|40263.4|40223.4|40267.1|40227.1|40267.1|40227.1|40262.1|40222.1|2
1621907890000|2021-05-25 01:58:10|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621907900000|2021-05-25 01:58:20|40270.9|40230.9|40268.4|40228.4|40270.9|40230.9|40268.4|40228.4|0
1621907910000|2021-05-25 01:58:30|40267.1|40227.1|40268.4|40228.4|40272.1|40232.1|40267.1|40227.1|0
1621907920000|2021-05-25 01:58:40|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621907940000|2021-05-25 01:59:00|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621907950000|2021-05-25 01:59:10|40268.4|40228.4|40277.1|40237.1|40277.1|40237.1|40267.1|40227.1|1
1621907970000|2021-05-25 01:59:30|40282.1|40242.1|40277.1|40237.1|40282.1|40242.1|40277.1|40237.1|0
1621908000000|2021-05-25 02:00:00|40273.4|40233.4|40277.1|40237.1|40277.1|40237.1|40273.4|40233.4|3
1621908010000|2021-05-25 02:00:10|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|4
1621908030000|2021-05-25 02:00:30|40270.9|40230.9|40272.1|40232.1|40272.1|40232.1|40270.9|40230.9|0
1621908060000|2021-05-25 02:01:00|40273.4|40233.4|40273.4|40233.4|40277.1|40237.1|40273.4|40233.4|1
1621908070000|2021-05-25 02:01:10|40277.1|40237.1|40272.1|40232.1|40277.1|40237.1|40272.1|40232.1|9
1621908090000|2021-05-25 02:01:30|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|1
1621908100000|2021-05-25 02:01:40|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908110000|2021-05-25 02:01:50|40267.1|40227.1|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908120000|2021-05-25 02:02:00|40258.4|40218.4|40253.4|40213.4|40258.4|40218.4|40253.4|40213.4|0
1621908130000|2021-05-25 02:02:10|40259.7|40219.7|40258.4|40218.4|40259.7|40219.7|40258.4|40218.4|1
1621908150000|2021-05-25 02:02:30|40257.1|40217.1|40253.4|40213.4|40257.1|40217.1|40253.4|40213.4|0
1621908160000|2021-05-25 02:02:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908170000|2021-05-25 02:02:50|40263.4|40223.4|40253.4|40213.4|40263.4|40223.4|40253.4|40213.4|0
1621908180000|2021-05-25 02:03:00|40257.1|40217.1|40263.4|40223.4|40263.4|40223.4|40257.1|40217.1|0
1621908220000|2021-05-25 02:03:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908240000|2021-05-25 02:04:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908260000|2021-05-25 02:04:20|40259.7|40219.7|40263.4|40223.4|40267.1|40227.1|40258.4|40218.4|2
1621908280000|2021-05-25 02:04:40|40267.1|40227.1|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|2
1621908290000|2021-05-25 02:04:50|40270.9|40230.9|40268.4|40228.4|40270.9|40230.9|40268.4|40228.4|0
1621908300000|2021-05-25 02:05:00|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908310000|2021-05-25 02:05:10|40270.9|40230.9|40272.1|40232.1|40272.1|40232.1|40268.4|40228.4|0
1621908320000|2021-05-25 02:05:20|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621908330000|2021-05-25 02:05:30|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908340000|2021-05-25 02:05:40|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908350000|2021-05-25 02:05:50|40270.9|40230.9|40272.1|40232.1|40273.4|40233.4|40270.9|40230.9|0
1621908360000|2021-05-25 02:06:00|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|0
1621908370000|2021-05-25 02:06:10|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|0
1621908380000|2021-05-25 02:06:20|40273.4|40233.4|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|0
1621908390000|2021-05-25 02:06:30|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908400000|2021-05-25 02:06:40|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908410000|2021-05-25 02:06:50|40270.9|40230.9|40273.4|40233.4|40273.4|40233.4|40270.9|40230.9|3
1621908420000|2021-05-25 02:07:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|2
1621908430000|2021-05-25 02:07:10|40267.1|40227.1|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908440000|2021-05-25 02:07:20|40272.1|40232.1|40268.4|40228.4|40272.1|40232.1|40268.4|40228.4|0
1621908450000|2021-05-25 02:07:30|40267.1|40227.1|40272.1|40232.1|40272.1|40232.1|40267.1|40227.1|0
1621908470000|2021-05-25 02:07:50|40268.4|40228.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|2
1621908480000|2021-05-25 02:08:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908500000|2021-05-25 02:08:20|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40267.1|40227.1|3
1621908510000|2021-05-25 02:08:30|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621908540000|2021-05-25 02:09:00|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908550000|2021-05-25 02:09:10|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908590000|2021-05-25 02:09:50|40268.4|40228.4|40267.1|40227.1|40268.4|40228.4|40267.1|40227.1|0
1621908600000|2021-05-25 02:10:00|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908610000|2021-05-25 02:10:10|40272.1|40232.1|40273.4|40233.4|40273.4|40233.4|40267.1|40227.1|0
1621908620000|2021-05-25 02:10:20|40272.1|40232.1|40279.6|40239.6|40279.6|40239.6|40272.1|40232.1|1
1621908630000|2021-05-25 02:10:30|40280.8|40240.8|40280.8|40240.8|40280.8|40240.8|40275.8|40235.8|1
1621908640000|2021-05-25 02:10:40|40277.1|40237.1|40277.1|40237.1|40277.1|40237.1|40275.8|40235.8|0
1621908670000|2021-05-25 02:11:10|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|0
1621908700000|2021-05-25 02:11:40|40272.1|40232.1|40275.8|40235.8|40275.8|40235.8|40272.1|40232.1|1
1621908710000|2021-05-25 02:11:50|40272.1|40232.1|40275.8|40235.8|40275.8|40235.8|40272.1|40232.1|3
1621908740000|2021-05-25 02:12:20|40270.8|40230.8|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|2
1621908750000|2021-05-25 02:12:30|||||||||1
1621908760000|2021-05-25 02:12:40|40269.6|40229.6|40273.4|40233.4|40273.4|40233.4|40269.6|40229.6|0
1621908780000|2021-05-25 02:13:00|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908820000|2021-05-25 02:13:40|40263.4|40223.4|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908830000|2021-05-25 02:13:50|40267.1|40227.1|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908840000|2021-05-25 02:14:00|40264.6|40224.6|40263.4|40223.4|40264.6|40224.6|40263.4|40223.4|0
1621908900000|2021-05-25 02:15:00|40259.6|40219.6|40259.6|40219.6|40259.6|40219.6|40259.6|40219.6|0
1621908910000|2021-05-25 02:15:10|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908940000|2021-05-25 02:15:40|40253.4|40213.4|40253.4|40213.4|40258.4|40218.4|40253.4|40213.4|0
1621908950000|2021-05-25 02:15:50|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|2
1621908990000|2021-05-25 02:16:30|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621909010000|2021-05-25 02:16:50|||||||||3
1621909070000|2021-05-25 02:17:50|40253.4|40213.4|40247.1|40207.1|40253.4|40213.4|40244.6|40204.6|2
1621909080000|2021-05-25 02:18:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40243.4|40203.4|0
1621909090000|2021-05-25 02:18:10|40253.4|40213.4|40248.4|40208.4|40253.4|40213.4|40248.4|40208.4|0
1621909110000|2021-05-25 02:18:30|40244.6|40204.6|40248.4|40208.4|40248.4|40208.4|40244.6|40204.6|0
1621909120000|2021-05-25 02:18:40|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40248.4|40208.4|2
1621909140000|2021-05-25 02:19:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909150000|2021-05-25 02:19:10|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909170000|2021-05-25 02:19:30|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909200000|2021-05-25 02:20:00|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909230000|2021-05-25 02:20:30|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909290000|2021-05-25 02:21:30|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909300000|2021-05-25 02:21:40|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909310000|2021-05-25 02:21:50|40247.1|40207.1|40243.4|40203.4|40247.1|40207.1|40243.4|40203.4|4
1621909320000|2021-05-25 02:22:00|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|2
1621909330000|2021-05-25 02:22:10|40229.6|40189.6|40229.6|40189.6|40229.6|40189.6|40229.6|40189.6|4
1621909360000|2021-05-25 02:22:40|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|1
1621909370000|2021-05-25 02:22:50|40219.6|40179.6|40219.6|40179.6|40219.6|40179.6|40219.6|40179.6|2
1621909400000|2021-05-25 02:23:20|40215.9|40175.9|40218.4|40178.4|40218.4|40178.4|40215.9|40175.9|0
1621909410000|2021-05-25 02:23:30|40214.6|40174.6|40219.6|40179.6|40219.6|40179.6|40214.6|40174.6|1
1621909420000|2021-05-25 02:23:40|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|0
1621909520000|2021-05-25 02:25:20|40214.6|40174.6|40214.6|40174.6|40214.6|40174.6|40214.6|40174.6|0
1621909530000|2021-05-25 02:25:30|40213.3|40173.3|40209.6|40169.6|40213.3|40173.3|40209.6|40169.6|0
1621909540000|2021-05-25 02:25:40|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|0
1621909560000|2021-05-25 02:26:00|||||||||5
1621909610000|2021-05-25 02:26:50|||||||||3
1621909620000|2021-05-25 02:27:00|40203.3|40163.3|40194.6|40154.6|40203.3|40163.3|40194.6|40154.6|7
1621909640000|2021-05-25 02:27:20|40188.3|40148.3|40188.3|40148.3|40188.3|40148.3|40188.3|40148.3|3
1621909650000|2021-05-25 02:27:30|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909710000|2021-05-25 02:28:30|40185.9|40145.9|40180.9|40140.9|40189.6|40149.6|40180.9|40140.9|3
1621909720000|2021-05-25 02:28:40|40190.9|40150.9|40190.9|40150.9|40190.9|40150.9|40190.9|40150.9|0
1621909730000|2021-05-25 02:28:50|40194.6|40154.6|40190.9|40150.9|40194.6|40154.6|40190.9|40150.9|1
1621909740000|2021-05-25 02:29:00|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909760000|2021-05-25 02:29:20|40193.3|40153.3|40189.6|40149.6|40194.6|40154.6|40189.6|40149.6|2
1621909770000|2021-05-25 02:29:30|40190.9|40150.9|40189.6|40149.6|40190.9|40150.9|40189.6|40149.6|0
1621909800000|2021-05-25 02:30:00|40185.9|40145.9|40189.6|40149.6|40194.6|40154.6|40185.9|40145.9|4
1621909820000|2021-05-25 02:30:20|40190.9|40150.9|40189.6|40149.6|40190.9|40150.9|40189.6|40149.6|0
1621909830000|2021-05-25 02:30:30|40184.6|40144.6|40189.6|40149.6|40189.6|40149.6|40184.6|40144.6|7
1621909850000|2021-05-25 02:30:50|40184.6|40144.6|40184.6|40144.6|40184.6|40144.6|40180.9|40140.9|0
1621909860000|2021-05-25 02:31:00|40180.9|40140.9|40174.6|40134.6|40180.9|40140.9|40174.6|40134.6|0
1621909870000|2021-05-25 02:31:10|40180.9|40140.9|40189.6|40149.6|40189.6|40149.6|40180.9|40140.9|3
1621909880000|2021-05-25 02:31:20|40193.3|40153.3|40193.3|40153.3|40193.3|40153.3|40193.3|40153.3|0
1621909890000|2021-05-25 02:31:30|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909900000|2021-05-25 02:31:40|40193.3|40153.3|40208.3|40168.3|40208.3|40168.3|40193.3|40153.3|17
1621909930000|2021-05-25 02:32:10|40204.6|40164.6|40203.3|40163.3|40204.6|40164.6|40198.3|40158.3|0
1621909950000|2021-05-25 02:32:30|40204.6|40164.6|40213.3|40173.3|40213.3|40173.3|40204.6|40164.6|1
1621909960000|2021-05-25 02:32:40|40209.6|40169.6|40208.3|40168.3|40209.6|40169.6|40208.3|40168.3|0
1621910060000|2021-05-25 02:34:20|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|0
1621910070000|2021-05-25 02:34:30|40202.1|40162.1|40203.3|40163.3|40203.3|40163.3|40202.1|40162.1|0
1621910080000|2021-05-25 02:34:40|40199.6|40159.6|40198.3|40158.3|40199.6|40159.6|40198.3|40158.3|1
1621910120000|2021-05-25 02:35:20|40194.6|40154.6|40193.3|40153.3|40194.6|40154.6|40193.3|40153.3|3
1621910130000|2021-05-25 02:35:30|40194.6|40154.6|40198.3|40158.3|40198.3|40158.3|40194.6|40154.6|2
1621910150000|2021-05-25 02:35:50|40202.1|40162.1|40198.3|40158.3|40202.1|40162.1|40198.3|40158.3|0
1621910170000|2021-05-25 02:36:10|40194.6|40154.6|40193.3|40153.3|40194.6|40154.6|40193.3|40153.3|0
1621910330000|2021-05-25 02:38:50|40194.6|40154.6|40203.3|40163.3|40203.3|40163.3|40194.6|40154.6|4
1621910340000|2021-05-25 02:39:00|40204.6|40164.6|40202.1|40162.1|40204.6|40164.6|40202.1|40162.1|0
1621910350000|2021-05-25 02:39:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910380000|2021-05-25 02:39:40|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|1
1621910390000|2021-05-25 02:39:50|40193.3|40153.3|40198.3|40158.3|40198.3|40158.3|40193.3|40153.3|0
1621910400000|2021-05-25 02:40:00|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|0
1621910410000|2021-05-25 02:40:10|40202.1|40162.1|40204.6|40164.6|40204.6|40164.6|40202.1|40162.1|0
1621910420000|2021-05-25 02:40:20|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910430000|2021-05-25 02:40:30|40202.1|40162.1|40203.3|40163.3|40203.3|40163.3|40202.1|40162.1|0
1621910440000|2021-05-25 02:40:40|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|0
1621910470000|2021-05-25 02:41:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910490000|2021-05-25 02:41:30|40202.1|40162.1|40204.6|40164.6|40204.6|40164.6|40202.1|40162.1|0
1621910500000|2021-05-25 02:41:40|40213.3|40173.3|40213.3|40173.3|40213.3|40173.3|40213.3|40173.3|4
1621910510000|2021-05-25 02:41:50|40209.6|40169.6|40208.3|40168.3|40209.6|40169.6|40208.3|40168.3|1
1621910520000|2021-05-25 02:42:00|40209.6|40169.6|40213.3|40173.3|40213.3|40173.3|40208.3|40168.3|0
1621910550000|2021-05-25 02:42:30|||||||||1
1621910610000|2021-05-25 02:43:30|40214.6|40174.6|40218.3|40178.3|40218.3|40178.3|40214.6|40174.6|2
1621910640000|2021-05-25 02:44:00|40223.3|40183.3|40225.8|40185.8|40225.8|40185.8|40219.6|40179.6|1
1621910680000|2021-05-25 02:44:40|40229.5|40189.5|40227|40187|40229.5|40189.5|40227|40187|0
1621910690000|2021-05-25 02:44:50|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621910710000|2021-05-25 02:45:10|40232|40192|40232|40192|40232|40192|40228.3|40188.3|0
1621910740000|2021-05-25 02:45:40|40235.8|40195.8|40232|40192|40237|40197|40232|40192|1
1621910760000|2021-05-25 02:46:00|40228.3|40188.3|40228.3|40188.3|40233.3|40193.3|40228.3|40188.3|0
1621910790000|2021-05-25 02:46:30|40233.3|40193.3|40232|40192|40233.3|40193.3|40232|40192|0
1621910810000|2021-05-25 02:46:50|||||||||3
1621910820000|2021-05-25 02:47:00|40230.8|40190.8|40232|40192|40232|40192|40230.8|40190.8|0
1621910880000|2021-05-25 02:48:00|40237|40197|40237|40197|40237|40197|40237|40197|3
1621910890000|2021-05-25 02:48:10|40233.3|40193.3|40232|40192|40237|40197|40232|40192|0
1621910990000|2021-05-25 02:49:50|40228.3|40188.3|40227|40187|40228.3|40188.3|40223.3|40183.3|2
1621911000000|2021-05-25 02:50:00|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911010000|2021-05-25 02:50:10|40232|40192|40228.3|40188.3|40232|40192|40228.3|40188.3|0
1621911020000|2021-05-25 02:50:20|40232|40192|40232|40192|40232|40192|40232|40192|0
1621911030000|2021-05-25 02:50:30|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911040000|2021-05-25 02:50:40|40232|40192|40228.3|40188.3|40232|40192|40228.3|40188.3|0
1621911060000|2021-05-25 02:51:00|||||||||1
1621911070000|2021-05-25 02:51:10|40224.6|40184.6|40228.3|40188.3|40228.3|40188.3|40223.3|40183.3|0
1621911080000|2021-05-25 02:51:20|40233.3|40193.3|40229.6|40189.6|40233.3|40193.3|40229.6|40189.6|0
1621911090000|2021-05-25 02:51:30|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911110000|2021-05-25 02:51:50|40233.3|40193.3|40223.3|40183.3|40233.3|40193.3|40223.3|40183.3|2
1621911120000|2021-05-25 02:52:00|40222|40182|40222|40182|40222|40182|40222|40182|0
1621911130000|2021-05-25 02:52:10|40218.3|40178.3|40222|40182|40222|40182|40218.3|40178.3|1
1621911140000|2021-05-25 02:52:20|40223.3|40183.3|40223.3|40183.3|40223.3|40183.3|40223.3|40183.3|0
1621911150000|2021-05-25 02:52:30|40222|40182|40218.3|40178.3|40222|40182|40218.3|40178.3|0
1621911160000|2021-05-25 02:52:40|40223.3|40183.3|40218.3|40178.3|40223.3|40183.3|40218.3|40178.3|0
1621911170000|2021-05-25 02:52:50|40222|40182|40218.3|40178.3|40222|40182|40218.3|40178.3|0
1621911180000|2021-05-25 02:53:00|40220.8|40180.8|40217|40177|40220.8|40180.8|40217|40177|2
1621911190000|2021-05-25 02:53:10|40215.8|40175.8|40217|40177|40217|40177|40215.8|40175.8|0
1621911200000|2021-05-25 02:53:20|40220.8|40180.8|40222|40182|40222|40182|40220.8|40180.8|0
1621911220000|2021-05-25 02:53:40|||||||||2
1621911240000|2021-05-25 02:54:00|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|0
1621911250000|2021-05-25 02:54:10|40222|40182|40222|40182|40222|40182|40222|40182|0
1621911270000|2021-05-25 02:54:30|40227|40187|40235.8|40195.8|40237|40197|40227|40187|7
1621911280000|2021-05-25 02:54:40|40240.8|40200.8|40234.5|40194.5|40240.8|40200.8|40234.5|40194.5|2
1621911300000|2021-05-25 02:55:00|40230.8|40190.8|40230.8|40190.8|40234.5|40194.5|40230.8|40190.8|0
1621911310000|2021-05-25 02:55:10|40234.5|40194.5|40227|40187|40234.5|40194.5|40227|40187|1
1621911320000|2021-05-25 02:55:20|40230.8|40190.8|40227|40187|40230.8|40190.8|40224.5|40184.5|0
1621911330000|2021-05-25 02:55:30|40224.5|40184.5|40225.8|40185.8|40227|40187|40220.8|40180.8|0
1621911340000|2021-05-25 02:55:40|40227|40187|40227|40187|40227|40187|40225.8|40185.8|0
1621911350000|2021-05-25 02:55:50|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|0
1621911360000|2021-05-25 02:56:00|40222|40182|40232|40192|40232|40192|40222|40182|3
1621911370000|2021-05-25 02:56:10|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911390000|2021-05-25 02:56:30|40225.8|40185.8|40225.8|40185.8|40225.8|40185.8|40225.8|40185.8|0
1621911400000|2021-05-25 02:56:40|40228.3|40188.3|40237|40197|40237|40197|40228.3|40188.3|6
1621911420000|2021-05-25 02:57:00|40240.7|40200.7|40242|40202|40242|40202|40240.7|40200.7|0
1621911450000|2021-05-25 02:57:30|40237|40197|40232|40192|40237|40197|40232|40192|2
1621911470000|2021-05-25 02:57:50|40230.7|40190.7|40222|40182|40230.7|40190.7|40222|40182|2
1621911490000|2021-05-25 02:58:10|40217|40177|40217|40177|40217|40177|40217|40177|1
1621911500000|2021-05-25 02:58:20|40213.3|40173.3|40217|40177|40217|40177|40212|40172|0
1621911520000|2021-05-25 02:58:40|40212|40172|40207|40167|40215.7|40175.7|40207|40167|0
1621911540000|2021-05-25 02:59:00|40208.3|40168.3|40208.3|40168.3|40208.3|40168.3|40208.3|40168.3|0
1621911550000|2021-05-25 02:59:10|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|0
1621911560000|2021-05-25 02:59:20|40202|40162|40202|40162|40202|40162|40202|40162|0
1621911580000|2021-05-25 02:59:40|40208.3|40168.3|40207|40167|40208.3|40168.3|40205.7|40165.7|2
1621911600000|2021-05-25 03:00:00|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|0
1621911630000|2021-05-25 03:00:30|40199.5|40159.5|40205.7|40165.7|40205.7|40165.7|40199.5|40159.5|0
1621911640000|2021-05-25 03:00:40|40212|40172|40215.7|40175.7|40215.7|40175.7|40212|40172|4
1621911650000|2021-05-25 03:00:50|40212|40172|40207|40167|40212|40172|40207|40167|0
1621911660000|2021-05-25 03:01:00|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|1
1621911680000|2021-05-25 03:01:20|40210.7|40170.7|40210.7|40170.7|40210.7|40170.7|40210.7|40170.7|0
1621911690000|2021-05-25 03:01:30|40212|40172|40214.5|40174.5|40215.7|40175.7|40212|40172|2
1621911700000|2021-05-25 03:01:40|40210.7|40170.7|40204.5|40164.5|40210.7|40170.7|40204.5|40164.5|0
1621911710000|2021-05-25 03:01:50|40205.7|40165.7|40207|40167|40207|40167|40205.7|40165.7|0
1621911720000|2021-05-25 03:02:00|40205.7|40165.7|40200.7|40160.7|40205.7|40165.7|40200.7|40160.7|0
1621911730000|2021-05-25 03:02:10|40199.5|40159.5|40195.7|40155.7|40200.7|40160.7|40194.5|40154.5|0
1621911740000|2021-05-25 03:02:20|40194.5|40154.5|40185.7|40145.7|40194.5|40154.5|40180.7|40140.7|5
1621911750000|2021-05-25 03:02:30|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911760000|2021-05-25 03:02:40|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621911770000|2021-05-25 03:02:50|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911780000|2021-05-25 03:03:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621911810000|2021-05-25 03:03:30|40187|40147|40187|40147|40190.7|40150.7|40185.7|40145.7|0
1621911830000|2021-05-25 03:03:50|40190.7|40150.7|40188.3|40148.3|40190.7|40150.7|40185.7|40145.7|0
1621911850000|2021-05-25 03:04:10|40192|40152|40192|40152|40192|40152|40192|40152|1
1621911860000|2021-05-25 03:04:20|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911870000|2021-05-25 03:04:30|40192|40152|40192|40152|40192|40152|40192|40152|0
1621911930000|2021-05-25 03:05:30|40190.7|40150.7|40187|40147|40190.7|40150.7|40187|40147|0
1621911950000|2021-05-25 03:05:50|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|1
1621911960000|2021-05-25 03:06:00|40187|40147|40187|40147|40187|40147|40182|40142|4
1621911970000|2021-05-25 03:06:10|40182|40142|40182|40142|40185.7|40145.7|40182|40142|0
1621912000000|2021-05-25 03:06:40|40177|40137|40177|40137|40177|40137|40177|40137|1
1621912050000|2021-05-25 03:07:30|40172|40132|40172|40132|40172|40132|40172|40132|0
1621912070000|2021-05-25 03:07:50|40163.3|40123.3|40158.3|40118.3|40163.3|40123.3|40157|40117|6
1621912090000|2021-05-25 03:08:10|40162|40122|40162|40122|40162|40122|40162|40122|0
1621912130000|2021-05-25 03:08:50|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|0
1621912140000|2021-05-25 03:09:00|40162|40122|40162|40122|40162|40122|40162|40122|0
1621912170000|2021-05-25 03:09:30|40165.7|40125.7|40168.3|40128.3|40168.3|40128.3|40165.7|40125.7|3
1621912200000|2021-05-25 03:10:00|40172|40132|40172|40132|40172|40132|40172|40132|0
1621912210000|2021-05-25 03:10:10|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|5
1621912220000|2021-05-25 03:10:20|40192|40152|40215.7|40175.7|40220.6|40175.7|40185.7|40140.6|61
1621912230000|2021-05-25 03:10:30|40208.3|40168.3|40207|40167|40208.3|40168.3|40207|40167|2
1621912240000|2021-05-25 03:10:40|40203.3|40163.3|40202|40162|40203.3|40163.3|40202|40162|0
1621912270000|2021-05-25 03:11:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621912320000|2021-05-25 03:12:00|40197|40157|40197|40157|40197|40157|40197|40157|0
1621912350000|2021-05-25 03:12:30|40202|40162|40202|40162|40202|40162|40202|40162|0
1621912400000|2021-05-25 03:13:20|40197|40157|40202|40162|40202|40162|40197|40157|0
1621912410000|2021-05-25 03:13:30|40197|40157|40197|40157|40197|40157|40197|40157|0
1621912430000|2021-05-25 03:13:50|||||||||1
1621912460000|2021-05-25 03:14:20|40202|40162|40202|40162|40202|40162|40202|40162|0
1621912500000|2021-05-25 03:15:00|40197|40157|40192|40152|40197|40157|40192|40152|0
1621912510000|2021-05-25 03:15:10|40197|40157|40192|40152|40197|40157|40192|40152|0
1621912620000|2021-05-25 03:17:00|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|7
1621912660000|2021-05-25 03:17:40|||||||||1
1621912670000|2021-05-25 03:17:50|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912690000|2021-05-25 03:18:10|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|1
1621912700000|2021-05-25 03:18:20|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912710000|2021-05-25 03:18:30|40185.7|40145.7|40187|40147|40187|40147|40185.7|40145.7|0
1621912740000|2021-05-25 03:19:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621912750000|2021-05-25 03:19:10|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912770000|2021-05-25 03:19:30|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|0
1621912810000|2021-05-25 03:20:10|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|3
1621912820000|2021-05-25 03:20:20|40202|40162|40202|40162|40202|40162|40200.7|40160.7|0
1621912840000|2021-05-25 03:20:40|40207|40167|40200.7|40160.7|40207|40167|40200.7|40160.7|3
1621912850000|2021-05-25 03:20:50|40197|40157|40197|40157|40202|40162|40197|40157|1
1621912880000|2021-05-25 03:21:20|40193.2|40153.2|40192|40152|40193.2|40153.2|40192|40152|0
1621912900000|2021-05-25 03:21:40|40195.7|40155.7|40202|40162|40202|40162|40195.7|40155.7|1
1621912910000|2021-05-25 03:21:50|40197|40157|40202|40162|40202|40162|40195.7|40155.7|0
1621912960000|2021-05-25 03:22:40|40200.7|40160.7|40197|40157|40200.7|40160.7|40197|40157|1
1621912970000|2021-05-25 03:22:50|40200.7|40160.7|40202|40162|40202|40162|40200.7|40160.7|0
1621912980000|2021-05-25 03:23:00|40178.2|40138.2|40187|40147|40187|40147|40178.2|40138.2|3
1621913000000|2021-05-25 03:23:20|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|3
1621913010000|2021-05-25 03:23:30|40173.2|40133.2|40178.2|40138.2|40178.2|40138.2|40173.2|40133.2|1
1621913150000|2021-05-25 03:25:50|40173.2|40133.2|40173.2|40133.2|40173.2|40133.2|40173.2|40133.2|0
1621913160000|2021-05-25 03:26:00|40169.5|40129.5|40168.2|40128.2|40169.5|40129.5|40168.2|40128.2|0
1621913190000|2021-05-25 03:26:30|40164.5|40124.5|40163.2|40123.2|40164.5|40124.5|40163.2|40123.2|0
1621913210000|2021-05-25 03:26:50|40167|40127|40167|40127|40167|40127|40167|40127|3
1621913220000|2021-05-25 03:27:00|40170.7|40130.7|40168.2|40128.2|40170.7|40130.7|40168.2|40128.2|0
1621913230000|2021-05-25 03:27:10|40170.7|40130.7|40167|40127|40170.7|40130.7|40167|40127|0
1621913240000|2021-05-25 03:27:20|40173.2|40133.2|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|0
1621913280000|2021-05-25 03:28:00|40164.5|40124.5|40163.2|40123.2|40164.5|40124.5|40163.2|40123.2|0
1621913320000|2021-05-25 03:28:40|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|0
1621913340000|2021-05-25 03:29:00|40153.2|40113.2|40158.2|40118.2|40158.2|40118.2|40153.2|40113.2|0
1621913350000|2021-05-25 03:29:10|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|1
1621913360000|2021-05-25 03:29:20|40153.2|40113.2|40153.2|40113.2|40153.2|40113.2|40153.2|40113.2|0
1621913390000|2021-05-25 03:29:50|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|0
1621913400000|2021-05-25 03:30:00|40145.8|40105.8|40153.2|40113.2|40153.2|40113.2|40145.8|40105.8|1
1621913420000|2021-05-25 03:30:20|40158.2|40118.2|40159.5|40119.5|40163.2|40123.2|40158.2|40118.2|2
1621913460000|2021-05-25 03:31:00|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|1
1621913480000|2021-05-25 03:31:20|40159.5|40119.5|40158.2|40118.2|40159.5|40119.5|40158.2|40118.2|0
1621913490000|2021-05-25 03:31:30|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|0
1621913520000|2021-05-25 03:32:00|40158.2|40118.2|40161.9|40121.9|40161.9|40121.9|40158.2|40118.2|0
1621913530000|2021-05-25 03:32:10|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|0
1621913550000|2021-05-25 03:32:30|40161.9|40121.9|40153.2|40113.2|40161.9|40121.9|40153.2|40113.2|1
1621913580000|2021-05-25 03:33:00|40151.9|40111.9|40139.5|40099.5|40151.9|40111.9|40139.5|40099.5|11
1621913710000|2021-05-25 03:35:10|40143.2|40103.2|40139.5|40099.5|40143.2|40103.2|40139.5|40099.5|1
1621913720000|2021-05-25 03:35:20|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|0
1621913730000|2021-05-25 03:35:30|40139.5|40099.5|40143.2|40103.2|40143.2|40103.2|40139.5|40099.5|0
1621913760000|2021-05-25 03:36:00|40139.5|40099.5|40138.2|40098.2|40139.5|40099.5|40138.2|40098.2|1
1621913810000|2021-05-25 03:36:50|40129.5|40089.5|40129.5|40089.5|40129.5|40089.5|40129.5|40089.5|1
1621913820000|2021-05-25 03:37:00|40133.2|40093.2|40129.5|40089.5|40133.2|40093.2|40129.5|40089.5|0
1621913830000|2021-05-25 03:37:10|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|0
1621913910000|2021-05-25 03:38:30|40119.5|40079.5|40119.5|40079.5|40119.5|40079.5|40119.5|40079.5|1
1621913970000|2021-05-25 03:39:30|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|1
1621913980000|2021-05-25 03:39:40|40128.2|40088.2|40128.2|40088.2|40131.9|40091.9|40128.2|40088.2|5
1621914380000|2021-05-25 03:46:20|40131.9|40091.9|40148.2|40108.2|40148.2|40108.2|40131.9|40091.9|16
1621914430000|2021-05-25 03:47:10|40150.7|40110.7|40153.2|40113.2|40153.2|40113.2|40150.7|40110.7|2
1621914480000|2021-05-25 03:48:00|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|0
1621914490000|2021-05-25 03:48:10|40143.2|40103.2|40148.2|40108.2|40148.2|40108.2|40143.2|40103.2|0
1621914620000|2021-05-25 03:50:20|40143.2|40103.2|40148.2|40108.2|40148.2|40108.2|40143.2|40103.2|0
1621914640000|2021-05-25 03:50:40|40144.5|40104.5|40148.2|40108.2|40148.2|40108.2|40144.5|40104.5|0
1621914770000|2021-05-25 03:52:50|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|0
1621914900000|2021-05-25 03:55:00|||||||||1
1621915260000|2021-05-25 04:01:00|40153.2|40113.2|40163.2|40123.2|40163.2|40123.2|40153.2|40113.2|4
1621915270000|2021-05-25 04:01:10|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|0
1621915300000|2021-05-25 04:01:40|40169.4|40129.4|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|0
1621915350000|2021-05-25 04:02:30|40173.2|40133.2|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|1
1621915500000|2021-05-25 04:05:00|40171.9|40131.9|40168.2|40128.2|40171.9|40131.9|40168.2|40128.2|1
1621915560000|2021-05-25 04:06:00|40171.9|40131.9|40173.2|40133.2|40173.2|40133.2|40171.9|40131.9|0
1621915600000|2021-05-25 04:06:40|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621915610000|2021-05-25 04:06:50|40171.9|40131.9|40168.1|40128.1|40171.9|40131.9|40163.1|40123.1|1
1621915620000|2021-05-25 04:07:00|40163.1|40123.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621915720000|2021-05-25 04:08:40|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|1
1621915970000|2021-05-25 04:12:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621916000000|2021-05-25 04:13:20|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|0
1621916130000|2021-05-25 04:15:30|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621916280000|2021-05-25 04:18:00|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|0
1621916310000|2021-05-25 04:18:30|40163.1|40123.1|40166.9|40126.9|40166.9|40126.9|40163.1|40123.1|0
1621916320000|2021-05-25 04:18:40|40168.1|40128.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621916350000|2021-05-25 04:19:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|1
1621916510000|2021-05-25 04:21:50|40163.1|40123.1|40168.1|40128.1|40168.1|40128.1|40163.1|40123.1|2
1621916610000|2021-05-25 04:23:30|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621916690000|2021-05-25 04:24:50|||||||||2
1621916780000|2021-05-25 04:26:20|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|1
1621916820000|2021-05-25 04:27:00|40176.8|40136.8|40176.8|40136.8|40176.8|40136.8|40176.8|40136.8|0
1621916830000|2021-05-25 04:27:10|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|0
1621916860000|2021-05-25 04:27:40|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621916880000|2021-05-25 04:28:00|40171.8|40131.8|40171.8|40131.8|40171.8|40131.8|40171.8|40131.8|0
1621916920000|2021-05-25 04:28:40|40173.1|40133.1|40163.1|40123.1|40173.1|40133.1|40163.1|40123.1|0
1621916930000|2021-05-25 04:28:50|40168.1|40128.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621916950000|2021-05-25 04:29:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|1
1621916960000|2021-05-25 04:29:20|40155.7|40115.7|40149.4|40109.4|40155.7|40115.7|40149.4|40109.4|1
1621916980000|2021-05-25 04:29:40|40145.7|40105.7|40149.4|40109.4|40149.4|40109.4|40145.7|40105.7|1
1621917020000|2021-05-25 04:30:20|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40144.4|40104.4|0
1621917030000|2021-05-25 04:30:30|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|0
1621917060000|2021-05-25 04:31:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|6
1621917070000|2021-05-25 04:31:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917110000|2021-05-25 04:31:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621917120000|2021-05-25 04:32:00|40159.4|40119.4|40159.4|40119.4|40163.1|40123.1|40159.4|40119.4|0
1621917260000|2021-05-25 04:34:20|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621917310000|2021-05-25 04:35:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917340000|2021-05-25 04:35:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917350000|2021-05-25 04:35:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|5
1621917360000|2021-05-25 04:36:00|40156.8|40116.8|40154.4|40114.4|40158.1|40118.1|40153.1|40113.1|0
1621917370000|2021-05-25 04:36:10|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|0
1621917380000|2021-05-25 04:36:20|||||||||1
1621917450000|2021-05-25 04:37:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917460000|2021-05-25 04:37:40|40159.4|40119.4|40158.1|40118.1|40159.4|40119.4|40158.1|40118.1|0
1621917500000|2021-05-25 04:38:20|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917520000|2021-05-25 04:38:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917550000|2021-05-25 04:39:10|40153.1|40113.1|40156.8|40116.8|40156.8|40116.8|40153.1|40113.1|0
1621917570000|2021-05-25 04:39:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917630000|2021-05-25 04:40:30|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917640000|2021-05-25 04:40:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917660000|2021-05-25 04:41:00|40154.4|40114.4|40153.1|40113.1|40154.4|40114.4|40153.1|40113.1|0
1621917720000|2021-05-25 04:42:00|40154.4|40114.4|40158.1|40118.1|40158.1|40118.1|40154.4|40114.4|1
1621917750000|2021-05-25 04:42:30|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917820000|2021-05-25 04:43:40|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|2
1621917890000|2021-05-25 04:44:50|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917910000|2021-05-25 04:45:10|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917960000|2021-05-25 04:46:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40154.3|40114.3|1
1621917990000|2021-05-25 04:46:30|40154.3|40114.3|40156.8|40116.8|40156.8|40116.8|40154.3|40114.3|0
1621918000000|2021-05-25 04:46:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918020000|2021-05-25 04:47:00|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|0
1621918170000|2021-05-25 04:49:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|1
1621918180000|2021-05-25 04:49:40|40154.3|40114.3|40153.1|40113.1|40154.3|40114.3|40153.1|40113.1|0
1621918190000|2021-05-25 04:49:50|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|0
1621918200000|2021-05-25 04:50:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918240000|2021-05-25 04:50:40|40153.1|40113.1|40158.1|40118.1|40158.1|40118.1|40153.1|40113.1|0
1621918360000|2021-05-25 04:52:40|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621918460000|2021-05-25 04:54:20|40159.3|40119.3|40153.1|40113.1|40159.3|40119.3|40153.1|40113.1|0
1621918500000|2021-05-25 04:55:00|40154.3|40114.3|40159.3|40119.3|40159.3|40119.3|40154.3|40114.3|0
1621918510000|2021-05-25 04:55:10|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918580000|2021-05-25 04:56:20|40154.3|40114.3|40153.1|40113.1|40154.3|40114.3|40153.1|40113.1|0
1621918600000|2021-05-25 04:56:40|40156.8|40116.8|40158.1|40118.1|40158.1|40118.1|40156.8|40116.8|0
1621918610000|2021-05-25 04:56:50|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1621918630000|2021-05-25 04:57:10|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918650000|2021-05-25 04:57:30|40158|40118|40158|40118|40158|40118|40158|40118|0
1621918780000|2021-05-25 04:59:40|40153|40113|40153|40113|40153|40113|40153|40113|0
1621918810000|2021-05-25 05:00:10|40156.8|40116.8|40158|40118|40158|40118|40156.8|40116.8|0
1621918910000|2021-05-25 05:01:50|40163|40123|40163|40123|40163|40123|40163|40123|0
1621918920000|2021-05-25 05:02:00|40159.3|40119.3|40163|40123|40163|40123|40159.3|40119.3|1
1621918950000|2021-05-25 05:02:30|40159.3|40119.3|40163|40123|40163|40123|40159.3|40119.3|0
1621919040000|2021-05-25 05:04:00|40159.3|40119.3|40149.3|40109.3|40159.3|40119.3|40149.3|40109.3|2
1621919050000|2021-05-25 05:04:10|40153|40113|40149.3|40109.3|40153|40113|40145.6|40105.6|1
1621919130000|2021-05-25 05:05:30|40153|40113|40153|40113|40153|40113|40153|40113|0
1621919180000|2021-05-25 05:06:20|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1621919190000|2021-05-25 05:06:30|40158|40118|40158|40118|40158|40118|40158|40118|0
1621919220000|2021-05-25 05:07:00|40153|40113|40143|40103|40153|40113|40143|40103|0
1621919250000|2021-05-25 05:07:30|40139.3|40099.3|40129.3|40089.3|40139.3|40099.3|40129.3|40089.3|3
1621919280000|2021-05-25 05:08:00|40128|40088|40128|40088|40128|40088|40128|40088|0
1621919340000|2021-05-25 05:09:00|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|0
1621919350000|2021-05-25 05:09:10|40128|40088|40128|40088|40128|40088|40128|40088|0
1621919410000|2021-05-25 05:10:10|40133|40093|40133|40093|40133|40093|40133|40093|0
1621919430000|2021-05-25 05:10:30|40148|40108|40148|40108|40148|40108|40148|40108|3
1621919460000|2021-05-25 05:11:00|40143|40103|40143|40103|40143|40103|40143|40103|0
1621919510000|2021-05-25 05:11:50|40148|40108|40148|40108|40148|40108|40148|40108|3
1621919540000|2021-05-25 05:12:20|40150.6|40110.6|40153|40113|40166.7|40126.7|40150.6|40110.6|23
1621919550000|2021-05-25 05:12:30|40158|40118|40153|40113|40158|40118|40153|40113|0
1621919610000|2021-05-25 05:13:30|40170.5|40130.5|40166.7|40126.7|40171.7|40131.7|40166.7|40126.7|24
1621919660000|2021-05-25 05:14:20|40163|40123|40163|40123|40163|40123|40163|40123|0
1621919750000|2021-05-25 05:15:50|40153|40113|40153|40113|40153|40113|40153|40113|1
1621919780000|2021-05-25 05:16:20|40143|40103|40143|40103|40146.7|40106.7|40143|40103|1
1621919800000|2021-05-25 05:16:40|40153|40113|40153|40113|40153|40113|40153|40113|1
1621919840000|2021-05-25 05:17:20|40148|40108|40148|40108|40148|40108|40148|40108|1
1621919920000|2021-05-25 05:18:40|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|0
1621919930000|2021-05-25 05:18:50|40148|40108|40148|40108|40148|40108|40148|40108|0
1621919940000|2021-05-25 05:19:00|40153|40113|40153|40113|40153|40113|40153|40113|0
1621919970000|2021-05-25 05:19:30|40156.7|40116.7|40156.7|40116.7|40156.7|40116.7|40156.7|40116.7|1
1621919980000|2021-05-25 05:19:40|40158|40118|40153|40113|40158|40118|40153|40113|1
1621920090000|2021-05-25 05:21:30|40158|40118|40163|40123|40163|40123|40158|40118|2
1621920100000|2021-05-25 05:21:40|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|0
1621920110000|2021-05-25 05:21:50|40164.3|40124.3|40163|40123|40164.3|40124.3|40163|40123|0
1621920150000|2021-05-25 05:22:30|40165.6|40125.6|40166.7|40126.7|40173|40133|40165.6|40125.6|2
1621920160000|2021-05-25 05:22:40|||||||||1
1621920270000|2021-05-25 05:24:30|40158|40118|40158|40118|40158|40118|40158|40118|2
1621920300000|2021-05-25 05:25:00|40154.3|40114.3|40153|40113|40154.3|40114.3|40153|40113|0
1621920360000|2021-05-25 05:26:00|40149.3|40109.3|40143|40103|40149.3|40109.3|40143|40103|0
1621920400000|2021-05-25 05:26:40|40144.3|40104.3|40148|40108|40148|40108|40144.3|40104.3|2
1621920410000|2021-05-25 05:26:50|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|1
1621920420000|2021-05-25 05:27:00|40148|40108|40148|40108|40148|40108|40148|40108|0
1621920590000|2021-05-25 05:29:50|40146.7|40106.7|40148|40108|40148|40108|40146.7|40106.7|0
1621920600000|2021-05-25 05:30:00|40151.7|40111.7|40148|40108|40153|40113|40148|40108|0
1621920610000|2021-05-25 05:30:10|40144.3|40104.3|40143|40103|40144.3|40104.3|40143|40103|0
1621920630000|2021-05-25 05:30:30|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|1
1621920640000|2021-05-25 05:30:40|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|0
1621920650000|2021-05-25 05:30:50|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|1
1621920660000|2021-05-25 05:31:00|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621920670000|2021-05-25 05:31:10|40143|40103|40143|40103|40143|40103|40143|40103|0
1621920680000|2021-05-25 05:31:20|40139.3|40099.3|40139.3|40099.3|40143|40103|40139.3|40099.3|0
1621920690000|2021-05-25 05:31:30|40133|40093|40138|40098|40138|40098|40133|40093|0
1621920770000|2021-05-25 05:32:50|40133|40093|40133|40093|40133|40093|40133|40093|0
1621920780000|2021-05-25 05:33:00|40136.7|40096.7|40138|40098|40138|40098|40136.7|40096.7|0
1621920800000|2021-05-25 05:33:20|40134.3|40094.3|40133|40093|40136.7|40096.7|40133|40093|0
1621920810000|2021-05-25 05:33:30|40129.3|40089.3|40128|40088|40129.3|40089.3|40128|40088|0
1621920840000|2021-05-25 05:34:00|40131.7|40091.7|40133|40093|40138|40098|40131.7|40091.7|0
1621920850000|2021-05-25 05:34:10|40128|40088|40138|40098|40138|40098|40128|40088|0
1621920880000|2021-05-25 05:34:40|40133|40093|40133|40093|40133|40093|40133|40093|0
1621920900000|2021-05-25 05:35:00|40128|40088|40128|40088|40128|40088|40128|40088|0
1621920920000|2021-05-25 05:35:20|40131.7|40091.7|40133|40093|40133|40093|40131.7|40091.7|0
1621920930000|2021-05-25 05:35:30|40139.3|40099.3|40138|40098|40139.3|40099.3|40138|40098|1
1621920970000|2021-05-25 05:36:10|40141.7|40101.7|40143|40103|40143|40103|40141.7|40101.7|0
1621920980000|2021-05-25 05:36:20|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621920990000|2021-05-25 05:36:30|40143|40103|40139.3|40099.3|40143|40103|40139.3|40099.3|0
1621921000000|2021-05-25 05:36:40|40138|40098|40138|40098|40139.3|40099.3|40138|40098|0
1621921010000|2021-05-25 05:36:50|40139.3|40099.3|40138|40098|40139.3|40099.3|40138|40098|0
1621921020000|2021-05-25 05:37:00|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621921070000|2021-05-25 05:37:50|40133|40093|40133|40093|40133|40093|40133|40093|0
1621921090000|2021-05-25 05:38:10|40128|40088|40119.3|40079.3|40128|40088|40119.3|40079.3|2
1621921110000|2021-05-25 05:38:30|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921130000|2021-05-25 05:38:50|||||||||1
1621921180000|2021-05-25 05:39:40|40118|40078|40118|40078|40118|40078|40113|40073|0
1621921190000|2021-05-25 05:39:50|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621921200000|2021-05-25 05:40:00|40118|40078|40118|40078|40118|40078|40118|40078|0
1621921210000|2021-05-25 05:40:10|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921220000|2021-05-25 05:40:20|40108|40068|40108|40068|40108|40068|40108|40068|0
1621921240000|2021-05-25 05:40:40|40111.7|40071.7|40113|40073|40113|40073|40111.7|40071.7|0
1621921250000|2021-05-25 05:40:50|40109.2|40069.2|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921260000|2021-05-25 05:41:00|40113|40073|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921270000|2021-05-25 05:41:10|40113|40073|40118|40078|40119.2|40079.2|40109.2|40069.2|2
1621921280000|2021-05-25 05:41:20|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621921310000|2021-05-25 05:41:50|40116.7|40076.7|40109.2|40069.2|40116.7|40076.7|40109.2|40069.2|1
1621921320000|2021-05-25 05:42:00|40108|40068|40109.2|40069.2|40109.2|40069.2|40108|40068|0
1621921370000|2021-05-25 05:42:50|40113|40073|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921400000|2021-05-25 05:43:20|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921410000|2021-05-25 05:43:30|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|0
1621921440000|2021-05-25 05:44:00|40104.2|40064.2|40099.2|40059.2|40104.2|40064.2|40094.2|40054.2|2
1621921450000|2021-05-25 05:44:10|||||||||3
1621921460000|2021-05-25 05:44:20|40093|40053|40093|40053|40093|40053|40093|40053|0
1621921510000|2021-05-25 05:45:10|40103|40063|40099.2|40059.2|40103|40063|40099.2|40059.2|17
1621921530000|2021-05-25 05:45:30|40098|40058|40099.2|40059.2|40099.2|40059.2|40098|40058|0
1621921550000|2021-05-25 05:45:50|40098|40058|40089.2|40049.2|40098|40058|40089.2|40049.2|1
1621921560000|2021-05-25 05:46:00|40093|40053|40094.2|40054.2|40094.2|40054.2|40093|40053|1
1621921580000|2021-05-25 05:46:20|40093|40053|40089.2|40049.2|40093|40053|40089.2|40049.2|0
1621921590000|2021-05-25 05:46:30|40093|40053|40094.2|40054.2|40094.2|40054.2|40093|40053|0
1621921600000|2021-05-25 05:46:40|40093|40053|40093|40053|40093|40053|40093|40053|0
1621921610000|2021-05-25 05:46:50|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|0
1621921620000|2021-05-25 05:47:00|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|40083|40043|0
1621921640000|2021-05-25 05:47:20|40088|40048|40088|40048|40088|40048|40088|40048|0
1621921660000|2021-05-25 05:47:40|40093|40053|40088|40048|40093|40053|40088|40048|1
1621921680000|2021-05-25 05:48:00|40087.9|40047.9|40082.9|40042.9|40087.9|40047.9|40082.9|40042.9|0
1621921710000|2021-05-25 05:48:30|40086.7|40046.7|40082.9|40042.9|40086.7|40046.7|40082.9|40042.9|1
1621921720000|2021-05-25 05:48:40|40077.9|40037.9|40076.7|40036.7|40079.2|40039.2|40076.7|40036.7|2
1621921730000|2021-05-25 05:48:50|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40077.9|40037.9|0
1621921740000|2021-05-25 05:49:00|40077.9|40037.9|40076.7|40036.7|40077.9|40037.9|40076.7|40036.7|0
1621921750000|2021-05-25 05:49:10|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|0
1621921760000|2021-05-25 05:49:20|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921770000|2021-05-25 05:49:30|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40077.9|40037.9|0
1621921780000|2021-05-25 05:49:40|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621921790000|2021-05-25 05:49:50|40077.9|40037.9|40082.9|40042.9|40082.9|40042.9|40077.9|40037.9|0
1621921800000|2021-05-25 05:50:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921810000|2021-05-25 05:50:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621921850000|2021-05-25 05:50:50|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921860000|2021-05-25 05:51:00|40077.9|40037.9|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|0
1621921870000|2021-05-25 05:51:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|3
1621921890000|2021-05-25 05:51:30|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921910000|2021-05-25 05:51:50|40079.2|40039.2|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|3
1621921920000|2021-05-25 05:52:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921930000|2021-05-25 05:52:10|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921940000|2021-05-25 05:52:20|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|6
1621921950000|2021-05-25 05:52:30|||||||||1
1621921990000|2021-05-25 05:53:10|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1621922000000|2021-05-25 05:53:20|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1621922010000|2021-05-25 05:53:30|40092.9|40052.9|40087.9|40047.9|40092.9|40052.9|40087.9|40047.9|0
1621922030000|2021-05-25 05:53:50|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1621922050000|2021-05-25 05:54:10|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|1
1621922110000|2021-05-25 05:55:10|40091.7|40051.7|40092.9|40052.9|40092.9|40052.9|40091.7|40051.7|1
1621922170000|2021-05-25 05:56:10|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|3
1621922180000|2021-05-25 05:56:20|40099.2|40059.2|40097.9|40057.9|40102.9|40062.9|40097.9|40057.9|0
1621922190000|2021-05-25 05:56:30|40096.7|40056.7|40097.9|40057.9|40097.9|40057.9|40096.7|40056.7|0
1621922200000|2021-05-25 05:56:40|40102.9|40062.9|40097.9|40057.9|40102.9|40062.9|40097.9|40057.9|0
1621922210000|2021-05-25 05:56:50|40096.6|40056.6|40097.9|40057.9|40097.9|40057.9|40096.6|40056.6|0
1621922240000|2021-05-25 05:57:20|40094.2|40054.2|40087.9|40047.9|40094.2|40054.2|40087.9|40047.9|1
1621922250000|2021-05-25 05:57:30|40092.9|40052.9|40089.2|40049.2|40092.9|40052.9|40089.2|40049.2|0
1621922270000|2021-05-25 05:57:50|40086.6|40046.6|40087.9|40047.9|40087.9|40047.9|40086.6|40046.6|1
1621922310000|2021-05-25 05:58:30|40084.2|40044.2|40086.6|40046.6|40086.6|40046.6|40082.9|40042.9|0
1621922320000|2021-05-25 05:58:40|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1621922370000|2021-05-25 05:59:30|40089.2|40049.2|40092.9|40052.9|40092.9|40052.9|40089.2|40049.2|3
1621922380000|2021-05-25 05:59:40|40099.2|40059.2|40102.9|40062.9|40102.9|40062.9|40099.2|40059.2|2
1621922390000|2021-05-25 05:59:50|40099.2|40059.2|40102.9|40062.9|40102.9|40062.9|40099.2|40059.2|0
1621922400000|2021-05-25 06:00:00|40099.2|40059.2|40112.9|40072.9|40112.9|40072.9|40099.2|40059.2|21
1621922410000|2021-05-25 06:00:10|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|1
1621922420000|2021-05-25 06:00:20|40107.9|40067.9|40099.2|40059.2|40107.9|40067.9|40099.2|40059.2|0
1621922440000|2021-05-25 06:00:40|40094.2|40054.2|40082.9|40042.9|40094.2|40054.2|40082.9|40042.9|3
1621922450000|2021-05-25 06:00:50|||||||||1
1621922460000|2021-05-25 06:01:00|40081.6|40041.6|40077.9|40037.9|40081.6|40041.6|40077.9|40037.9|1
1621922470000|2021-05-25 06:01:10|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922490000|2021-05-25 06:01:30|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40067.9|40027.9|6
1621922500000|2021-05-25 06:01:40|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|2
1621922510000|2021-05-25 06:01:50|40069.2|40029.2|40072.9|40032.9|40076.6|40036.6|40069.2|40029.2|1
1621922530000|2021-05-25 06:02:10|40069.2|40029.2|40069.2|40029.2|40072.9|40032.9|40065.5|40025.5|1
1621922550000|2021-05-25 06:02:30|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|10
1621922560000|2021-05-25 06:02:40|||||||||7
1621922590000|2021-05-25 06:03:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922620000|2021-05-25 06:03:40|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922640000|2021-05-25 06:04:00|40079.2|40039.2|40077.9|40037.9|40082.9|40042.9|40077.9|40037.9|0
1621922660000|2021-05-25 06:04:20|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922670000|2021-05-25 06:04:30|40079.2|40039.2|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|0
1621922680000|2021-05-25 06:04:40|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922700000|2021-05-25 06:05:00|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40072.9|40032.9|0
1621922710000|2021-05-25 06:05:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922720000|2021-05-25 06:05:20|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|0
1621922730000|2021-05-25 06:05:30|40075.5|40035.5|40069.2|40029.2|40075.5|40035.5|40069.2|40029.2|0
1621922750000|2021-05-25 06:05:50|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1621922760000|2021-05-25 06:06:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|0
1621922770000|2021-05-25 06:06:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621922810000|2021-05-25 06:06:50|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|5
1621922820000|2021-05-25 06:07:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922830000|2021-05-25 06:07:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40077.9|40037.9|8
1621922870000|2021-05-25 06:07:50|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1621922880000|2021-05-25 06:08:00|40092.9|40052.9|40087.9|40047.9|40092.9|40052.9|40087.9|40047.9|27
1621922890000|2021-05-25 06:08:10|40092.9|40052.9|40091.6|40051.6|40092.9|40052.9|40087.9|40047.9|0
1621922900000|2021-05-25 06:08:20|40089.2|40049.2|40092.9|40052.9|40092.9|40052.9|40087.9|40047.9|0
1621922910000|2021-05-25 06:08:30|40087.9|40047.9|40092.9|40052.9|40092.9|40052.9|40087.9|40047.9|2
1621922930000|2021-05-25 06:08:50|40087.9|40047.9|40094.2|40054.2|40094.2|40054.2|40087.9|40047.9|0
1621922950000|2021-05-25 06:09:10|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|0
1621922960000|2021-05-25 06:09:20|40102.9|40062.9|40112.9|40072.9|40112.9|40072.9|40102.9|40062.9|1
1621922980000|2021-05-25 06:09:40|40124.2|40084.2|40121.8|40081.8|40125.5|40085.5|40120.5|40080.5|9
1621923020000|2021-05-25 06:10:20|40126.8|40086.8|40125.5|40085.5|40126.8|40086.8|40125.5|40085.5|0
1621923060000|2021-05-25 06:11:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621923070000|2021-05-25 06:11:10|40122.9|40082.9|40124.2|40084.2|40124.2|40084.2|40122.9|40082.9|1
1621923080000|2021-05-25 06:11:20|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|4
1621923100000|2021-05-25 06:11:40|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923110000|2021-05-25 06:11:50|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|3
1621923120000|2021-05-25 06:12:00|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923130000|2021-05-25 06:12:10|||||||||2
1621923150000|2021-05-25 06:12:30|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923170000|2021-05-25 06:12:50|40114.2|40074.2|40120.5|40080.5|40120.5|40080.5|40114.2|40074.2|8
1621923210000|2021-05-25 06:13:30|40115.5|40075.5|40110.5|40070.5|40115.5|40075.5|40110.5|40070.5|1
1621923240000|2021-05-25 06:14:00|40105.5|40065.5|40110.5|40070.5|40110.5|40070.5|40105.5|40065.5|1
1621923260000|2021-05-25 06:14:20|40114.2|40074.2|40125.5|40085.5|40125.5|40085.5|40114.2|40074.2|2
1621923280000|2021-05-25 06:14:40|40130.5|40090.5|40134.2|40094.2|40134.2|40094.2|40130.5|40090.5|0
1621923290000|2021-05-25 06:14:50|40130.5|40090.5|40134.2|40094.2|40134.2|40094.2|40130.5|40090.5|1
1621923300000|2021-05-25 06:15:00|40130.5|40090.5|40124.2|40084.2|40130.5|40090.5|40124.2|40084.2|2
1621923310000|2021-05-25 06:15:10|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923320000|2021-05-25 06:15:20|40124.2|40084.2|40119.2|40079.2|40124.2|40084.2|40119.2|40079.2|1
1621923330000|2021-05-25 06:15:30|40114.2|40074.2|40114.2|40074.2|40115.5|40075.5|40114.2|40074.2|1
1621923350000|2021-05-25 06:15:50|40115.5|40075.5|40110.5|40070.5|40115.5|40075.5|40110.5|40070.5|0
1621923360000|2021-05-25 06:16:00|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|1
1621923370000|2021-05-25 06:16:10|40105.5|40065.5|40120.5|40080.5|40120.5|40080.5|40105.5|40065.5|1
1621923420000|2021-05-25 06:17:00|40116.7|40076.7|40109.2|40069.2|40116.7|40076.7|40109.2|40069.2|1
1621923430000|2021-05-25 06:17:10|40107.9|40067.9|40109.2|40069.2|40109.2|40069.2|40107.9|40067.9|4
1621923440000|2021-05-25 06:17:20|40114.2|40074.2|40114.2|40074.2|40115.5|40075.5|40114.2|40074.2|1
1621923450000|2021-05-25 06:17:30|40115.5|40075.5|40115.5|40075.5|40115.5|40075.5|40115.5|40075.5|0
1621923460000|2021-05-25 06:17:40|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|0
1621923480000|2021-05-25 06:18:00|40115.5|40075.5|40124.2|40084.2|40124.2|40084.2|40115.5|40075.5|1
1621923490000|2021-05-25 06:18:10|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923500000|2021-05-25 06:18:20|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621923520000|2021-05-25 06:18:40|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923540000|2021-05-25 06:19:00|40124.2|40084.2|40125.5|40085.5|40125.5|40085.5|40124.2|40084.2|0
1621923550000|2021-05-25 06:19:10|40124.2|40084.2|40134.2|40094.2|40134.2|40094.2|40124.2|40084.2|4
1621923560000|2021-05-25 06:19:20|40129.2|40089.2|40134.2|40094.2|40134.2|40094.2|40129.2|40089.2|1
1621923570000|2021-05-25 06:19:30|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|0
1621923580000|2021-05-25 06:19:40|40134.2|40094.2|40140.5|40100.5|40140.5|40100.5|40134.2|40094.2|0
1621923590000|2021-05-25 06:19:50|40136.7|40096.7|40140.5|40100.5|40140.5|40100.5|40136.7|40096.7|1
1621923660000|2021-05-25 06:21:00|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923690000|2021-05-25 06:21:30|40140.5|40100.5|40140.5|40100.5|40140.5|40100.5|40140.5|40100.5|1
1621923720000|2021-05-25 06:22:00|40136.7|40096.7|40137.9|40097.9|40137.9|40097.9|40136.7|40096.7|0
1621923730000|2021-05-25 06:22:10|40135.5|40095.5|40140.5|40100.5|40140.5|40100.5|40135.5|40095.5|0
1621923770000|2021-05-25 06:22:50|40134.2|40094.2|40140.5|40100.5|40140.5|40100.5|40134.2|40094.2|0
1621923780000|2021-05-25 06:23:00|40144.2|40104.2|40145.5|40105.5|40145.5|40105.5|40144.2|40104.2|0
1621923790000|2021-05-25 06:23:10|40150.5|40110.5|40150.5|40110.5|40150.5|40110.5|40150.5|40110.5|0
1621923810000|2021-05-25 06:23:30|40154.2|40114.2|40169.2|40129.2|40169.2|40129.2|40154.2|40114.2|3
1621923820000|2021-05-25 06:23:40|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|0
1621923830000|2021-05-25 06:23:50|||||||||1
1621923840000|2021-05-25 06:24:00|40169.2|40129.2|40170.4|40130.4|40170.4|40130.4|40162.9|40122.9|2
1621923850000|2021-05-25 06:24:10|40164.2|40124.2|40164.2|40124.2|40164.2|40124.2|40164.2|40124.2|0
1621923860000|2021-05-25 06:24:20|40154.2|40114.2|40150.4|40110.4|40154.2|40114.2|40150.4|40110.4|4
1621923880000|2021-05-25 06:24:40|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923890000|2021-05-25 06:24:50|40145.4|40105.4|40140.4|40100.4|40150.4|40110.4|40140.4|40100.4|1
1621923910000|2021-05-25 06:25:10|40139.2|40099.2|40144.2|40104.2|40144.2|40104.2|40139.2|40099.2|0
1621923920000|2021-05-25 06:25:20|40140.4|40100.4|40144.2|40104.2|40149.2|40109.2|40140.4|40100.4|2
1621923930000|2021-05-25 06:25:30|40149.2|40109.2|40149.2|40109.2|40149.2|40109.2|40149.2|40109.2|0
1621923940000|2021-05-25 06:25:40|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923950000|2021-05-25 06:25:50|40140.4|40100.4|40144.2|40104.2|40144.2|40104.2|40140.4|40100.4|1
1621923960000|2021-05-25 06:26:00|40135.4|40095.4|40139.2|40099.2|40140.4|40100.4|40135.4|40095.4|6
1621923970000|2021-05-25 06:26:10|40140.4|40100.4|40134.2|40094.2|40140.4|40100.4|40130.4|40090.4|1
1621923990000|2021-05-25 06:26:30|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621924010000|2021-05-25 06:26:50|40129.2|40089.2|40134.2|40094.2|40134.2|40094.2|40129.2|40089.2|4
1621924020000|2021-05-25 06:27:00|40130.4|40090.4|40120.4|40080.4|40130.4|40090.4|40120.4|40080.4|2
1621924040000|2021-05-25 06:27:20|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621924050000|2021-05-25 06:27:30|40129.2|40089.2|40124.2|40084.2|40129.2|40089.2|40124.2|40084.2|1
1621924060000|2021-05-25 06:27:40|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621924070000|2021-05-25 06:27:50|40124.2|40084.2|40120.4|40080.4|40124.2|40084.2|40120.4|40080.4|0
1621924080000|2021-05-25 06:28:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621924110000|2021-05-25 06:28:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40119.2|40079.2|2
1621924120000|2021-05-25 06:28:40|40116.7|40076.7|40114.2|40074.2|40116.7|40076.7|40114.2|40074.2|0
1621924130000|2021-05-25 06:28:50|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621924200000|2021-05-25 06:30:00|40110.4|40070.4|40114.2|40074.2|40114.2|40074.2|40110.4|40070.4|1
1621924230000|2021-05-25 06:30:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1621924240000|2021-05-25 06:30:40|40124.2|40084.2|40130.4|40090.4|40130.4|40090.4|40124.2|40084.2|3
1621924250000|2021-05-25 06:30:50|40129.2|40089.2|40120.4|40080.4|40129.2|40089.2|40120.4|40080.4|0
1621924260000|2021-05-25 06:31:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40120.4|40080.4|0
1621924270000|2021-05-25 06:31:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621924280000|2021-05-25 06:31:20|40124.2|40084.2|40130.4|40090.4|40130.4|40090.4|40120.4|40080.4|5
1621924290000|2021-05-25 06:31:30|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|0
1621924300000|2021-05-25 06:31:40|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621924320000|2021-05-25 06:32:00|40134.1|40094.1|40130.4|40090.4|40134.1|40094.1|40130.4|40090.4|2
1621924330000|2021-05-25 06:32:10|40129.1|40089.1|40130.4|40090.4|40130.4|40090.4|40124.1|40084.1|2
1621924340000|2021-05-25 06:32:20|40134.1|40094.1|40149.1|40109.1|40149.1|40109.1|40134.1|40094.1|2
1621924350000|2021-05-25 06:32:30|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40149.1|40109.1|0
1621924360000|2021-05-25 06:32:40|40149.1|40109.1|40150.4|40110.4|40150.4|40110.4|40149.1|40109.1|0
1621924370000|2021-05-25 06:32:50|40154.1|40114.1|40152.9|40112.9|40155.4|40115.4|40150.4|40110.4|3
1621924380000|2021-05-25 06:33:00|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|0
1621924390000|2021-05-25 06:33:10|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|4
1621924400000|2021-05-25 06:33:20|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|1
1621924440000|2021-05-25 06:34:00|40145.4|40105.4|40144.1|40104.1|40150.4|40110.4|40144.1|40104.1|0
1621924450000|2021-05-25 06:34:10|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|0
1621924470000|2021-05-25 06:34:30|40150.4|40110.4|40145.4|40105.4|40150.4|40110.4|40145.4|40105.4|1
1621924480000|2021-05-25 06:34:40|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|1
1621924520000|2021-05-25 06:35:20|40145.4|40105.4|40150.4|40110.4|40150.4|40110.4|40144.1|40104.1|0
1621924550000|2021-05-25 06:35:50|40146.7|40106.7|40145.4|40105.4|40146.7|40106.7|40145.4|40105.4|0
1621924570000|2021-05-25 06:36:10|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40139.1|40099.1|1
1621924580000|2021-05-25 06:36:20|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|0
1621924600000|2021-05-25 06:36:40|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621924610000|2021-05-25 06:36:50|40159.1|40119.1|40159.1|40119.1|40159.1|40119.1|40159.1|40119.1|0
1621924620000|2021-05-25 06:37:00|40154.1|40114.1|40150.4|40110.4|40154.1|40114.1|40150.4|40110.4|1
1621924630000|2021-05-25 06:37:10|||||||||1
1621924640000|2021-05-25 06:37:20|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|0
1621924650000|2021-05-25 06:37:30|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621924660000|2021-05-25 06:37:40|40156.7|40116.7|40155.4|40115.4|40156.7|40116.7|40155.4|40115.4|0
1621924690000|2021-05-25 06:38:10|||||||||2
1621924700000|2021-05-25 06:38:20|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621924710000|2021-05-25 06:38:30|40159.1|40119.1|40160.4|40120.4|40160.4|40120.4|40159.1|40119.1|1
1621924720000|2021-05-25 06:38:40|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|0
1621924740000|2021-05-25 06:39:00|40156.7|40116.7|40160.4|40120.4|40160.4|40120.4|40156.7|40116.7|1
1621924750000|2021-05-25 06:39:10|40164.1|40124.1|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|1
1621924760000|2021-05-25 06:39:20|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|10
1621924770000|2021-05-25 06:39:30|40169.1|40129.1|40164.1|40124.1|40169.1|40129.1|40164.1|40124.1|1
1621924780000|2021-05-25 06:39:40|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|3
1621924790000|2021-05-25 06:39:50|40164.1|40124.1|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|2
1621924820000|2021-05-25 06:40:20|40164.1|40124.1|40170.4|40130.4|40170.4|40130.4|40160.4|40120.4|1
1621924830000|2021-05-25 06:40:30|||||||||1
1621924840000|2021-05-25 06:40:40|40166.7|40126.7|40164.1|40124.1|40166.7|40126.7|40164.1|40124.1|0
1621924860000|2021-05-25 06:41:00|40160.4|40120.4|40166.7|40126.7|40166.7|40126.7|40160.4|40120.4|2
1621924870000|2021-05-25 06:41:10|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|0
1621924890000|2021-05-25 06:41:30|40174.1|40134.1|40165.4|40125.4|40174.1|40134.1|40165.4|40125.4|1
1621924900000|2021-05-25 06:41:40|40170.4|40130.4|40174.1|40134.1|40174.1|40134.1|40170.4|40130.4|0
1621924910000|2021-05-25 06:41:50|40172.8|40132.8|40160.4|40120.4|40172.8|40132.8|40160.4|40120.4|13
1621924920000|2021-05-25 06:42:00|40164.1|40124.1|40154.1|40114.1|40164.1|40124.1|40154.1|40114.1|2
1621924940000|2021-05-25 06:42:20|40156.7|40116.7|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|0
1621924950000|2021-05-25 06:42:30|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|0
1621924980000|2021-05-25 06:43:00|40152.8|40112.8|40155.4|40115.4|40155.4|40115.4|40145.4|40105.4|4
1621924990000|2021-05-25 06:43:10|40156.7|40116.7|40155.4|40115.4|40160.4|40120.4|40154.1|40114.1|2
1621925000000|2021-05-25 06:43:20|40160.4|40120.4|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|0
1621925030000|2021-05-25 06:43:50|40159.1|40119.1|40159.1|40119.1|40160.4|40120.4|40159.1|40119.1|0
1621925040000|2021-05-25 06:44:00|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925050000|2021-05-25 06:44:10|40165.4|40125.4|40165.4|40125.4|40165.4|40125.4|40164.1|40124.1|0
1621925060000|2021-05-25 06:44:20|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|4
1621925080000|2021-05-25 06:44:40|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|5
1621925090000|2021-05-25 06:44:50|40164.1|40124.1|40170.4|40130.4|40170.4|40130.4|40164.1|40124.1|4
1621925100000|2021-05-25 06:45:00|40165.4|40125.4|40159.1|40119.1|40165.4|40125.4|40155.4|40115.4|1
1621925110000|2021-05-25 06:45:10|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925130000|2021-05-25 06:45:30|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|0
1621925140000|2021-05-25 06:45:40|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|3
1621925150000|2021-05-25 06:45:50|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|0
1621925160000|2021-05-25 06:46:00|40162.8|40122.8|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|7
1621925170000|2021-05-25 06:46:10|40157.8|40117.8|40160.4|40120.4|40160.4|40120.4|40157.8|40117.8|1
1621925210000|2021-05-25 06:46:50|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|9
1621925220000|2021-05-25 06:47:00|40150.4|40110.4|40154.1|40114.1|40155.4|40115.4|40150.4|40110.4|1
1621925230000|2021-05-25 06:47:10|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40145.4|40105.4|1
1621925280000|2021-05-25 06:48:00|40146.7|40106.7|40145.4|40105.4|40146.7|40106.7|40145.4|40105.4|0
1621925290000|2021-05-25 06:48:10|||||||||2
1621925300000|2021-05-25 06:48:20|||||||||1
1621925310000|2021-05-25 06:48:30|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|2
1621925330000|2021-05-25 06:48:50|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40144.1|40104.1|0
1621925340000|2021-05-25 06:49:00|40141.7|40101.7|40145.4|40105.4|40145.4|40105.4|40141.7|40101.7|0
1621925360000|2021-05-25 06:49:20|40149.1|40109.1|40152.8|40112.8|40154.1|40114.1|40147.8|40107.8|0
1621925370000|2021-05-25 06:49:30|40149.1|40109.1|40144.1|40104.1|40150.4|40110.4|40140.4|40100.4|3
1621925380000|2021-05-25 06:49:40|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|0
1621925390000|2021-05-25 06:49:50|40141.7|40101.7|40140.4|40100.4|40144.1|40104.1|40136.7|40096.7|1
1621925400000|2021-05-25 06:50:00|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|1
1621925410000|2021-05-25 06:50:10|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621925420000|2021-05-25 06:50:20|40164.1|40124.1|40162.8|40122.8|40164.1|40124.1|40162.8|40122.8|0
1621925430000|2021-05-25 06:50:30|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|1
1621925450000|2021-05-25 06:50:50|||||||||1
1621925460000|2021-05-25 06:51:00|40160.4|40120.4|40164.1|40124.1|40164.1|40124.1|40160.4|40120.4|4
1621925470000|2021-05-25 06:51:10|40160.4|40120.4|40165.4|40125.4|40165.4|40125.4|40160.4|40120.4|0
1621925480000|2021-05-25 06:51:20|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925520000|2021-05-25 06:52:00|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|0
1621925530000|2021-05-25 06:52:10|40159.1|40119.1|40160.4|40120.4|40160.4|40120.4|40159.1|40119.1|1
1621925580000|2021-05-25 06:53:00|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|1
1621925600000|2021-05-25 06:53:20|40150.4|40110.4|40150.4|40110.4|40154.1|40114.1|40150.4|40110.4|1
1621925610000|2021-05-25 06:53:30|40154.1|40114.1|40144.1|40104.1|40154.1|40114.1|40144.1|40104.1|0
1621925640000|2021-05-25 06:54:00|40139.1|40099.1|40137.8|40097.8|40139.1|40099.1|40135.4|40095.4|4
1621925650000|2021-05-25 06:54:10|40139.1|40099.1|40137.8|40097.8|40139.1|40099.1|40134.1|40094.1|0
1621925660000|2021-05-25 06:54:20|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|0
1621925670000|2021-05-25 06:54:30|||||||||3
1621925680000|2021-05-25 06:54:40|||||||||1
1621925700000|2021-05-25 06:55:00|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|0
1621925710000|2021-05-25 06:55:10|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|0
1621925720000|2021-05-25 06:55:20|40142.8|40102.8|40142.8|40102.8|40142.8|40102.8|40142.8|40102.8|0
1621925730000|2021-05-25 06:55:30|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|0
1621925750000|2021-05-25 06:55:50|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|0
1621925760000|2021-05-25 06:56:00|40135.4|40095.4|40137.8|40097.8|40137.8|40097.8|40135.4|40095.4|0
1621925770000|2021-05-25 06:56:10|40139.1|40099.1|40135.4|40095.4|40139.1|40099.1|40134.1|40094.1|0
1621925780000|2021-05-25 06:56:20|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|0
1621925800000|2021-05-25 06:56:40|40130.4|40090.4|40127.8|40087.8|40134.1|40094.1|40127.8|40087.8|4
1621925810000|2021-05-25 06:56:50|40130.4|40090.4|40134.1|40094.1|40134.1|40094.1|40130.4|40090.4|0
1621925820000|2021-05-25 06:57:00|40135.4|40095.4|40139.1|40099.1|40139.1|40099.1|40135.4|40095.4|3
1621925830000|2021-05-25 06:57:10|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|1
1621925870000|2021-05-25 06:57:50|40135.4|40095.4|40134.1|40094.1|40135.4|40095.4|40134.1|40094.1|0
1621925880000|2021-05-25 06:58:00|40135.4|40095.4|40135.4|40095.4|40135.4|40095.4|40135.4|40095.4|1
1621925890000|2021-05-25 06:58:10|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|1
1621925900000|2021-05-25 06:58:20|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|0
1621925910000|2021-05-25 06:58:30|40142.8|40102.8|40144.1|40104.1|40144.1|40104.1|40142.8|40102.8|0
1621925920000|2021-05-25 06:58:40|40145.4|40105.4|40144.1|40104.1|40145.4|40105.4|40144.1|40104.1|0
1621925930000|2021-05-25 06:58:50|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|0
1621925940000|2021-05-25 06:59:00|40134.1|40094.1|40130.4|40090.4|40134.1|40094.1|40130.4|40090.4|11
1621925990000|2021-05-25 06:59:50|40126.7|40086.7|40130.4|40090.4|40130.4|40090.4|40125.4|40085.4|2
1621926010000|2021-05-25 07:00:10|40126.7|40086.7|40120.4|40080.4|40126.7|40086.7|40120.4|40080.4|1
1621926040000|2021-05-25 07:00:40|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|2
1621926060000|2021-05-25 07:01:00|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1621926090000|2021-05-25 07:01:30|40124.1|40084.1|40125.4|40085.4|40125.4|40085.4|40124.1|40084.1|0
1621926100000|2021-05-25 07:01:40|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|0
1621926120000|2021-05-25 07:02:00|40120.4|40080.4|40124.1|40084.1|40124.1|40084.1|40120.4|40080.4|1
1621926130000|2021-05-25 07:02:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621926210000|2021-05-25 07:03:30|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|1
1621926230000|2021-05-25 07:03:50|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|1
1621926240000|2021-05-25 07:04:00|40116.7|40076.7|40120.4|40080.4|40120.4|40080.4|40116.7|40076.7|3
1621926250000|2021-05-25 07:04:10|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|0
1621926260000|2021-05-25 07:04:20|40124.1|40084.1|40129.1|40089.1|40129.1|40089.1|40124.1|40084.1|0
1621926270000|2021-05-25 07:04:30|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|0
1621926300000|2021-05-25 07:05:00|40124.1|40084.1|40124.1|40084.1|40127.8|40087.8|40124.1|40084.1|0
1621926310000|2021-05-25 07:05:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621926320000|2021-05-25 07:05:20|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|1
1621926340000|2021-05-25 07:05:40|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621926350000|2021-05-25 07:05:50|40129.1|40089.1|40125.4|40085.4|40129.1|40089.1|40125.4|40085.4|0
1621926360000|2021-05-25 07:06:00|40122.8|40082.8|40120.4|40080.4|40122.8|40082.8|40120.4|40080.4|0
1621926380000|2021-05-25 07:06:20|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|1
1621926390000|2021-05-25 07:06:30|40119.1|40079.1|40115.4|40075.4|40119.1|40079.1|40115.4|40075.4|0
1621926410000|2021-05-25 07:06:50|40114.1|40074.1|40124.1|40084.1|40124.1|40084.1|40114.1|40074.1|1
1621926420000|2021-05-25 07:07:00|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|4
1621926430000|2021-05-25 07:07:10|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621926440000|2021-05-25 07:07:20|40129.1|40089.1|40124.1|40084.1|40129.1|40089.1|40124.1|40084.1|0
1621926450000|2021-05-25 07:07:30|40130.4|40090.4|40129.1|40089.1|40132.8|40092.8|40129.1|40089.1|1
1621926460000|2021-05-25 07:07:40|40125.4|40085.4|40124.1|40084.1|40125.4|40085.4|40124.1|40084.1|1
1621926480000|2021-05-25 07:08:00|||||||||1
1621926510000|2021-05-25 07:08:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40116.7|40076.7|2
1621926540000|2021-05-25 07:09:00|40116.7|40076.7|40110.4|40070.4|40116.7|40076.7|40106.7|40066.7|1
1621926550000|2021-05-25 07:09:10|40115.4|40075.4|40110.4|40070.4|40115.4|40075.4|40105.4|40065.4|2
1621926570000|2021-05-25 07:09:30|40114.1|40074.1|40110.4|40070.4|40114.1|40074.1|40110.4|40070.4|0
1621926580000|2021-05-25 07:09:40|40119.1|40079.1|40120.4|40080.4|40120.4|40080.4|40119.1|40079.1|8
1621926590000|2021-05-25 07:09:50|40115.4|40075.4|40110.4|40070.4|40115.4|40075.4|40110.4|40070.4|0
1621926600000|2021-05-25 07:10:00|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40104.1|40064.1|2
1621926620000|2021-05-25 07:10:20|40109.1|40069.1|40109.1|40069.1|40109.1|40069.1|40109.1|40069.1|1
1621926710000|2021-05-25 07:11:50|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|1
1621926760000|2021-05-25 07:12:40|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|1
1621926770000|2021-05-25 07:12:50|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|0
1621926780000|2021-05-25 07:13:00|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|0
1621926790000|2021-05-25 07:13:10|40097.9|40057.9|40096.6|40056.6|40097.9|40057.9|40096.6|40056.6|0
1621926800000|2021-05-25 07:13:20|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|40091.6|40051.6|10
1621926810000|2021-05-25 07:13:30|40091.6|40051.6|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|1
1621926820000|2021-05-25 07:13:40|40090.4|40050.4|40091.6|40051.6|40091.6|40051.6|40090.4|40050.4|0
1621926850000|2021-05-25 07:14:10|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|0
1621926880000|2021-05-25 07:14:40|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|1
1621926890000|2021-05-25 07:14:50|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1621926900000|2021-05-25 07:15:00|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|0
1621926920000|2021-05-25 07:15:20|40091.6|40051.6|40096.6|40056.6|40096.6|40056.6|40091.6|40051.6|1
1621926950000|2021-05-25 07:15:50|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1621926960000|2021-05-25 07:16:00|40086.6|40046.6|40096.6|40056.6|40096.6|40056.6|40086.6|40046.6|2
1621926990000|2021-05-25 07:16:30|40094.1|40054.1|40086.6|40046.6|40094.1|40054.1|40086.6|40046.6|3
1621927020000|2021-05-25 07:17:00|||||||||2
1621927030000|2021-05-25 07:17:10|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|4
1621927040000|2021-05-25 07:17:20|40101.6|40061.6|40037.9|39997.9|40101.6|40061.6|40037.9|39997.9|21
1621927050000|2021-05-25 07:17:30|40044.2|40004.2|40042.9|40002.9|40044.2|40004.2|40037.9|39997.9|12
1621927080000|2021-05-25 07:18:00|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|0
1621927100000|2021-05-25 07:18:20|40041.6|40001.6|40042.9|40002.9|40042.9|40002.9|40041.6|40001.6|2
1621927120000|2021-05-25 07:18:40|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40044.2|40004.2|0
1621927140000|2021-05-25 07:19:00|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40044.2|40004.2|1
1621927200000|2021-05-25 07:20:00|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40040.5|40000.5|3
1621927240000|2021-05-25 07:20:40|40042.9|40002.9|40044.2|40004.2|40044.2|40004.2|40042.9|40002.9|1
1621927250000|2021-05-25 07:20:50|40047.9|40007.9|40044.2|40004.2|40047.9|40007.9|40044.2|40004.2|0
1621927260000|2021-05-25 07:21:00|40047.9|40007.9|40044.2|40004.2|40047.9|40007.9|40044.2|40004.2|1
1621927270000|2021-05-25 07:21:10|40040.5|40000.5|40034.2|39994.2|40040.5|40000.5|40034.2|39994.2|4
1621927300000|2021-05-25 07:21:40|40037.9|39997.9|40039.2|39999.2|40039.2|39999.2|40034.2|39994.2|1
1621927310000|2021-05-25 07:21:50|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|1
1621927320000|2021-05-25 07:22:00|40034.2|39994.2|40037.9|39997.9|40037.9|39997.9|40034.2|39994.2|0
1621927330000|2021-05-25 07:22:10|40044.2|40004.2|40044.2|40004.2|40049.2|40009.2|40040.5|40000.5|12
1621927340000|2021-05-25 07:22:20|40047.9|40007.9|40047.9|40007.9|40049.2|40009.2|40047.9|40007.9|0
1621927360000|2021-05-25 07:22:40|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|10
1621927370000|2021-05-25 07:22:50|||||||||1
1621927380000|2021-05-25 07:23:00|40057.9|40017.9|40064.2|40024.2|40064.2|40024.2|40057.9|40017.9|4
1621927390000|2021-05-25 07:23:10|||||||||1
1621927420000|2021-05-25 07:23:40|40057.9|40017.9|40054.2|40014.2|40057.9|40017.9|40054.2|40014.2|0
1621927440000|2021-05-25 07:24:00|40059.2|40019.2|40064.2|40024.2|40064.2|40024.2|40059.2|40019.2|1
1621927450000|2021-05-25 07:24:10|40060.5|40020.5|40057.9|40017.9|40060.5|40020.5|40057.9|40017.9|0
1621927480000|2021-05-25 07:24:40|40062.9|40022.9|40064.2|40024.2|40064.2|40024.2|40062.9|40022.9|1
1621927500000|2021-05-25 07:25:00|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|0
1621927520000|2021-05-25 07:25:20|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40067.9|40027.9|4
1621927530000|2021-05-25 07:25:30|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40067.9|40027.9|0
1621927540000|2021-05-25 07:25:40|40072.9|40032.9|40067.9|40027.9|40072.9|40032.9|40067.9|40027.9|0
1621927550000|2021-05-25 07:25:50|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40069.2|40029.2|0
1621927560000|2021-05-25 07:26:00|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40069.2|40029.2|1
1621927610000|2021-05-25 07:26:50|40077.9|40037.9|40067.9|40027.9|40077.9|40037.9|40067.9|40027.9|3
1621927620000|2021-05-25 07:27:00|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40054.2|40014.2|6
1621927630000|2021-05-25 07:27:10|40059.2|40019.2|40062.9|40022.9|40062.9|40022.9|40059.2|40019.2|1
1621927640000|2021-05-25 07:27:20|40057.9|40017.9|40064.2|40024.2|40064.2|40024.2|40057.9|40017.9|1
1621927650000|2021-05-25 07:27:30|40059.2|40019.2|40054.2|40014.2|40059.2|40019.2|40049.2|40009.2|1
1621927700000|2021-05-25 07:28:20|40050.5|40010.5|40052.9|40012.9|40052.9|40012.9|40050.5|40010.5|1
1621927710000|2021-05-25 07:28:30|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|0
1621927730000|2021-05-25 07:28:50|40057.9|40017.9|40054.2|40014.2|40064.2|40024.2|40054.2|40014.2|2
1621927740000|2021-05-25 07:29:00|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|0
1621927750000|2021-05-25 07:29:10|40059.2|40019.2|40059.2|40019.2|40059.2|40019.2|40057.9|40017.9|0
1621927770000|2021-05-25 07:29:30|||||||||1
1621927790000|2021-05-25 07:29:50|||||||||1
1621927800000|2021-05-25 07:30:00|40057.9|40017.9|40050.5|40010.5|40059.2|40019.2|40050.5|40010.5|0
1621927810000|2021-05-25 07:30:10|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|0
1621927820000|2021-05-25 07:30:20|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|1
1621927890000|2021-05-25 07:31:30|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|0
1621927920000|2021-05-25 07:32:00|40054.2|40014.2|40060.5|40020.5|40060.5|40020.5|40054.2|40014.2|2
1621927930000|2021-05-25 07:32:10|||||||||2
1621927940000|2021-05-25 07:32:20|40055.5|40015.5|40050.5|40010.5|40055.5|40015.5|40050.5|40010.5|6
1621927970000|2021-05-25 07:32:50|40053.1|40013.1|40055.5|40015.5|40055.5|40015.5|40053.1|40013.1|3
1621928000000|2021-05-25 07:33:20|40051.8|40011.8|40055.5|40015.5|40055.5|40015.5|40051.8|40011.8|0
1621928010000|2021-05-25 07:33:30|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|1
1621928040000|2021-05-25 07:34:00|40050.5|40010.5|40049.2|40009.2|40050.5|40010.5|40049.2|40009.2|0
1621928050000|2021-05-25 07:34:10|40034.2|39994.2|40035.5|39995.5|40040.5|40000.5|40034.2|39994.2|20
1621928060000|2021-05-25 07:34:20|40031.8|39991.8|40030.5|39990.5|40031.8|39991.8|40030.5|39990.5|1
1621928070000|2021-05-25 07:34:30|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|1
1621928150000|2021-05-25 07:35:50|||||||||3
1621928160000|2021-05-25 07:36:00|40030.5|39990.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|2
1621928180000|2021-05-25 07:36:20|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928210000|2021-05-25 07:36:50|40039.2|39999.2|40040.5|40000.5|40040.5|40000.5|40039.2|39999.2|17
1621928220000|2021-05-25 07:37:00|40035.5|39995.5|40034.2|39994.2|40035.5|39995.5|40030.5|39990.5|9
1621928230000|2021-05-25 07:37:10|40030.5|39990.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|1
1621928240000|2021-05-25 07:37:20|40034.2|39994.2|40030.5|39990.5|40034.2|39994.2|40030.5|39990.5|0
1621928250000|2021-05-25 07:37:30|40035.5|39995.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|0
1621928260000|2021-05-25 07:37:40|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|4
1621928270000|2021-05-25 07:37:50|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|0
1621928280000|2021-05-25 07:38:00|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|1
1621928330000|2021-05-25 07:38:50|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|0
1621928340000|2021-05-25 07:39:00|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928350000|2021-05-25 07:39:10|40026.8|39986.8|40026.8|39986.8|40026.8|39986.8|40026.8|39986.8|4
1621928360000|2021-05-25 07:39:20|40021.8|39981.8|40026.8|39986.8|40026.8|39986.8|40021.8|39981.8|1
1621928390000|2021-05-25 07:39:50|40030.5|39990.5|40026.8|39986.8|40030.5|39990.5|40026.8|39986.8|6
1621928400000|2021-05-25 07:40:00|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|1
1621928420000|2021-05-25 07:40:20|40035.5|39995.5|40035.5|39995.5|40036.8|39996.8|40035.5|39995.5|2
1621928450000|2021-05-25 07:40:50|40036.8|39996.8|40034.2|39994.2|40036.8|39996.8|40034.2|39994.2|0
1621928460000|2021-05-25 07:41:00|40030.5|39990.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|0
1621928490000|2021-05-25 07:41:30|40040.5|40000.5|40036.8|39996.8|40040.5|40000.5|40036.8|39996.8|1
1621928500000|2021-05-25 07:41:40|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40035.5|39995.5|0
1621928520000|2021-05-25 07:42:00|||||||||1
1621928530000|2021-05-25 07:42:10|40039.2|39999.2|40030.5|39990.5|40039.2|39999.2|40030.5|39990.5|1
1621928550000|2021-05-25 07:42:30|40031.8|39991.8|40035.5|39995.5|40035.5|39995.5|40031.8|39991.8|2
1621928570000|2021-05-25 07:42:50|40036.8|39996.8|40034.2|39994.2|40036.8|39996.8|40034.2|39994.2|0
1621928590000|2021-05-25 07:43:10|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928600000|2021-05-25 07:43:20|40035.5|39995.5|40034.2|39994.2|40035.5|39995.5|40030.5|39990.5|0
1621928630000|2021-05-25 07:43:50|40039.2|39999.2|40034.2|39994.2|40039.2|39999.2|40034.2|39994.2|1
1621928640000|2021-05-25 07:44:00|40030.5|39990.5|40029.2|39989.2|40030.5|39990.5|40029.2|39989.2|0
1621928680000|2021-05-25 07:44:40|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|2
1621928710000|2021-05-25 07:45:10|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|0
1621928720000|2021-05-25 07:45:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|3
1621928730000|2021-05-25 07:45:30|40037.9|39997.9|40040.5|40000.5|40040.5|40000.5|40037.9|39997.9|3
1621928750000|2021-05-25 07:45:50|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40047.9|40007.9|4
1621928760000|2021-05-25 07:46:00|40045.5|40005.5|40040.5|40000.5|40045.5|40005.5|40040.5|40000.5|6
1621928810000|2021-05-25 07:46:50|||||||||1
1621928820000|2021-05-25 07:47:00|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|1
1621928830000|2021-05-25 07:47:10|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928840000|2021-05-25 07:47:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|0
1621928850000|2021-05-25 07:47:30|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|1
1621928860000|2021-05-25 07:47:40|40046.8|40006.8|40045.5|40005.5|40046.8|40006.8|40045.5|40005.5|0
1621928890000|2021-05-25 07:48:10|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928910000|2021-05-25 07:48:30|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|1
1621928920000|2021-05-25 07:48:40|40046.8|40006.8|40045.5|40005.5|40046.8|40006.8|40045.5|40005.5|1
1621928940000|2021-05-25 07:49:00|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928960000|2021-05-25 07:49:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|0
1621929000000|2021-05-25 07:50:00|40035.5|39995.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|2
1621929040000|2021-05-25 07:50:40|40036.8|39996.8|40036.8|39996.8|40036.8|39996.8|40036.8|39996.8|1
1621929050000|2021-05-25 07:50:50|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|0
1621929060000|2021-05-25 07:51:00|40036.8|39996.8|40036.8|39996.8|40040.5|40000.5|40036.8|39996.8|0
1621929100000|2021-05-25 07:51:40|40036.7|39996.7|40036.7|39996.7|40036.7|39996.7|40036.7|39996.7|0
1621929110000|2021-05-25 07:51:50|40033|39993|40030.5|39990.5|40033|39993|40030.5|39990.5|2
1621929170000|2021-05-25 07:52:50|||||||||1
1621929230000|2021-05-25 07:53:50|||||||||1
1621929300000|2021-05-25 07:55:00|40026.7|39986.7|40021.7|39981.7|40026.7|39986.7|40021.7|39981.7|2
1621929330000|2021-05-25 07:55:30|||||||||1
1621929340000|2021-05-25 07:55:40|40025.5|39985.5|40025.5|39985.5|40026.7|39986.7|40025.5|39985.5|1
1621929370000|2021-05-25 07:56:10|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1621929400000|2021-05-25 07:56:40|40030.5|39990.5|40026.7|39986.7|40030.5|39990.5|40026.7|39986.7|4
1621929410000|2021-05-25 07:56:50|40023|39983|40021.7|39981.7|40023|39983|40021.7|39981.7|0
1621929420000|2021-05-25 07:57:00|||||||||3
1621929450000|2021-05-25 07:57:30|40030.4|39990.4|40030.4|39990.4|40030.4|39990.4|40030.4|39990.4|1
1621929460000|2021-05-25 07:57:40|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|2
1621929470000|2021-05-25 07:57:50|||||||||1
1621929490000|2021-05-25 07:58:10|40025.4|39985.4|40026.7|39986.7|40026.7|39986.7|40025.4|39985.4|0
1621929500000|2021-05-25 07:58:20|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|0
1621929520000|2021-05-25 07:58:40|40030.4|39990.4|40026.7|39986.7|40030.4|39990.4|40026.7|39986.7|1
1621929530000|2021-05-25 07:58:50|40030.4|39990.4|40036.7|39996.7|40036.7|39996.7|40030.4|39990.4|3
1621929540000|2021-05-25 07:59:00|40035.4|39995.4|40026.7|39986.7|40035.4|39995.4|40026.7|39986.7|0
1621929560000|2021-05-25 07:59:20|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1621929570000|2021-05-25 07:59:30|||||||||3
1621929590000|2021-05-25 07:59:50|||||||||1
1621929610000|2021-05-25 08:00:10|||||||||2
1621929650000|2021-05-25 08:00:50|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|3
1621929670000|2021-05-25 08:01:10|40021.7|39981.7|40000.4|39960.4|40021.7|39981.7|40000.4|39960.4|2
1621929680000|2021-05-25 08:01:20|||||||||6
1621929690000|2021-05-25 08:01:30|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|6
1621929700000|2021-05-25 08:01:40|39971.7|39931.7|39976.7|39936.7|39976.7|39936.7|39971.7|39931.7|18
1621929710000|2021-05-25 08:01:50|39971.7|39931.7|39974.1|39934.1|39974.1|39934.1|39971.7|39931.7|3
1621929720000|2021-05-25 08:02:00|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|1
1621929770000|2021-05-25 08:02:50|39975.4|39935.4|39975.4|39935.4|39980.4|39940.4|39975.4|39935.4|2
1621929780000|2021-05-25 08:03:00|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|0
1621929790000|2021-05-25 08:03:10|39970.4|39930.4|39970.4|39930.4|39970.4|39930.4|39970.4|39930.4|0
1621929800000|2021-05-25 08:03:20|39974.1|39934.1|39970.4|39930.4|39974.1|39934.1|39970.4|39930.4|1
1621929810000|2021-05-25 08:03:30|39974.1|39934.1|39975.4|39935.4|39975.4|39935.4|39974.1|39934.1|0
1621929830000|2021-05-25 08:03:50|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|0
1621929840000|2021-05-25 08:04:00|39960.4|39920.4|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|1
1621929850000|2021-05-25 08:04:10|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39964.1|39924.1|7
1621929860000|2021-05-25 08:04:20|39940.4|39900.4|39944.1|39904.1|39944.1|39904.1|39940.4|39900.4|4
1621929870000|2021-05-25 08:04:30|39940.4|39900.4|39935.4|39895.4|39940.4|39900.4|39935.4|39895.4|3
1621929900000|2021-05-25 08:05:00|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39935.4|39895.4|1
1621929930000|2021-05-25 08:05:30|39940.4|39900.4|39939.1|39899.1|39940.4|39900.4|39939.1|39899.1|0
1621929940000|2021-05-25 08:05:40|39950.4|39910.4|39949.1|39909.1|39950.4|39910.4|39949.1|39909.1|3
1621929960000|2021-05-25 08:06:00|39964.1|39924.1|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|11
1621929970000|2021-05-25 08:06:10|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|0
1621929980000|2021-05-25 08:06:20|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|0
1621929990000|2021-05-25 08:06:30|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930010000|2021-05-25 08:06:50|39964.1|39924.1|39969.1|39929.1|39969.1|39929.1|39964.1|39924.1|1
1621930030000|2021-05-25 08:07:10|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|1
1621930040000|2021-05-25 08:07:20|39974.1|39934.1|39972.8|39932.8|39974.1|39934.1|39972.8|39932.8|0
1621930060000|2021-05-25 08:07:40|39977.8|39937.8|39969.1|39929.1|39977.8|39937.8|39969.1|39929.1|1
1621930070000|2021-05-25 08:07:50|||||||||1
1621930080000|2021-05-25 08:08:00|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|0
1621930090000|2021-05-25 08:08:10|39969.1|39929.1|39964.1|39924.1|39969.1|39929.1|39964.1|39924.1|0
1621930100000|2021-05-25 08:08:20|39960.4|39920.4|39964.1|39924.1|39964.1|39924.1|39960.4|39920.4|0
1621930120000|2021-05-25 08:08:40|39967.8|39927.8|39965.4|39925.4|39969.1|39929.1|39964.1|39924.1|0
1621930130000|2021-05-25 08:08:50|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|2
1621930150000|2021-05-25 08:09:10|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|0
1621930160000|2021-05-25 08:09:20|39972.8|39932.8|39964.1|39924.1|39972.8|39932.8|39964.1|39924.1|2
1621930170000|2021-05-25 08:09:30|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|0
1621930190000|2021-05-25 08:09:50|39955.4|39915.4|39959.1|39919.1|39959.1|39919.1|39955.4|39915.4|0
1621930200000|2021-05-25 08:10:00|39960.4|39920.4|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|1
1621930240000|2021-05-25 08:10:40|39960.4|39920.4|39951.7|39911.7|39960.4|39920.4|39951.7|39911.7|1
1621930260000|2021-05-25 08:11:00|39944.1|39904.1|39945.4|39905.4|39946.7|39906.7|39944.1|39904.1|4
1621930280000|2021-05-25 08:11:20|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|0
1621930290000|2021-05-25 08:11:30|39945.4|39905.4|39945.4|39905.4|39945.4|39905.4|39945.4|39905.4|0
1621930300000|2021-05-25 08:11:40|39936.7|39896.7|39935.4|39895.4|39936.7|39896.7|39935.4|39895.4|4
1621930310000|2021-05-25 08:11:50|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|39935.4|39895.4|0
1621930320000|2021-05-25 08:12:00|39940.4|39900.4|39950.4|39910.4|39950.4|39910.4|39935.4|39895.4|1
1621930330000|2021-05-25 08:12:10|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|5
1621930360000|2021-05-25 08:12:40|39956.7|39916.7|39960.4|39920.4|39964.1|39924.1|39956.7|39916.7|0
1621930390000|2021-05-25 08:13:10|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|1
1621930400000|2021-05-25 08:13:20|39959.1|39919.1|39964.1|39924.1|39964.1|39924.1|39959.1|39919.1|2
1621930410000|2021-05-25 08:13:30|39960.4|39920.4|39959.1|39919.1|39969.1|39929.1|39959.1|39919.1|12
1621930420000|2021-05-25 08:13:40|39960.4|39920.4|39964.1|39924.1|39964.1|39924.1|39959.1|39919.1|1
1621930430000|2021-05-25 08:13:50|39960.4|39920.4|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621930460000|2021-05-25 08:14:20|||||||||1
1621930470000|2021-05-25 08:14:30|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39959.1|39919.1|4
1621930480000|2021-05-25 08:14:40|39965.4|39925.4|39972.8|39932.8|39972.8|39932.8|39965.4|39925.4|7
1621930490000|2021-05-25 08:14:50|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930500000|2021-05-25 08:15:00|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|0
1621930510000|2021-05-25 08:15:10|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|0
1621930530000|2021-05-25 08:15:30|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930540000|2021-05-25 08:15:40|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39964.1|39924.1|0
1621930550000|2021-05-25 08:15:50|39969.1|39929.1|39965.4|39925.4|39969.1|39929.1|39965.4|39925.4|11
1621930560000|2021-05-25 08:16:00|39964.1|39924.1|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621930600000|2021-05-25 08:16:40|39955.4|39915.4|39950.4|39910.4|39955.4|39915.4|39950.4|39910.4|1
1621930610000|2021-05-25 08:16:50|||||||||1
1621930620000|2021-05-25 08:17:00|||||||||1
1621930630000|2021-05-25 08:17:10|39949.1|39909.1|39950.4|39910.4|39950.4|39910.4|39949.1|39909.1|0
1621930660000|2021-05-25 08:17:40|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|3
1621930670000|2021-05-25 08:17:50|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|3
1621930680000|2021-05-25 08:18:00|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|0
1621930740000|2021-05-25 08:19:00|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|1
1621930770000|2021-05-25 08:19:30|39941.7|39901.7|39935.4|39895.4|39941.7|39901.7|39934.1|39894.1|9
1621930780000|2021-05-25 08:19:40|39931.7|39891.7|39930.4|39890.4|39931.7|39891.7|39930.4|39890.4|1
1621930790000|2021-05-25 08:19:50|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|1
1621930800000|2021-05-25 08:20:00|39921.7|39881.7|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|7
1621930820000|2021-05-25 08:20:20|39920.4|39880.4|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|0
1621930830000|2021-05-25 08:20:30|39920.4|39880.4|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|1
1621930860000|2021-05-25 08:21:00|39920.4|39880.4|39905.4|39865.4|39920.4|39880.4|39905.4|39865.4|6
1621930870000|2021-05-25 08:21:10|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|1
1621930880000|2021-05-25 08:21:20|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|0
1621930890000|2021-05-25 08:21:30|39901.7|39861.7|39906.7|39866.7|39906.7|39866.7|39901.7|39861.7|2
1621930900000|2021-05-25 08:21:40|39905.4|39865.4|39905.4|39865.4|39910.4|39870.4|39905.4|39865.4|0
1621930920000|2021-05-25 08:22:00|39896.7|39856.7|39900.4|39860.4|39900.4|39860.4|39896.7|39856.7|2
1621930930000|2021-05-25 08:22:10|39895.4|39855.4|39896.7|39856.7|39900.4|39860.4|39895.4|39855.4|1
1621930940000|2021-05-25 08:22:20|39900.4|39860.4|39906.7|39866.7|39906.7|39866.7|39900.4|39860.4|5
1621930950000|2021-05-25 08:22:30|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|1
1621930960000|2021-05-25 08:22:40|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|0
1621930970000|2021-05-25 08:22:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|4
1621930980000|2021-05-25 08:23:00|39896.7|39856.7|39896.7|39856.7|39900.4|39860.4|39896.7|39856.7|5
1621930990000|2021-05-25 08:23:10|39900.4|39860.4|39896.7|39856.7|39900.4|39860.4|39896.7|39856.7|1
1621931030000|2021-05-25 08:23:50|39895.4|39855.4|39896.7|39856.7|39896.7|39856.7|39895.4|39855.4|0
1621931040000|2021-05-25 08:24:00|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|0
1621931050000|2021-05-25 08:24:10|39905.4|39865.4|39910.4|39870.4|39910.4|39870.4|39905.4|39865.4|2
1621931090000|2021-05-25 08:24:50|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|2
1621931100000|2021-05-25 08:25:00|39905.4|39865.4|39906.7|39866.7|39906.7|39866.7|39905.4|39865.4|1
1621931110000|2021-05-25 08:25:10|39905.4|39865.4|39909.1|39869.1|39909.1|39869.1|39905.4|39865.4|0
1621931120000|2021-05-25 08:25:20|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|0
1621931130000|2021-05-25 08:25:30|39925.4|39885.4|39926.7|39886.7|39926.7|39886.7|39925.4|39885.4|9
1621931140000|2021-05-25 08:25:40|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621931160000|2021-05-25 08:26:00|39929.1|39889.1|39925.4|39885.4|39929.1|39889.1|39925.4|39885.4|1
1621931170000|2021-05-25 08:26:10|39915.4|39875.4|39916.7|39876.7|39916.7|39876.7|39915.4|39875.4|1
1621931180000|2021-05-25 08:26:20|39920.4|39880.4|39915.4|39875.4|39920.4|39880.4|39915.4|39875.4|0
1621931190000|2021-05-25 08:26:30|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|0
1621931200000|2021-05-25 08:26:40|39915.4|39875.4|39915.4|39875.4|39915.4|39875.4|39910.4|39870.4|0
1621931240000|2021-05-25 08:27:20|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|0
1621931250000|2021-05-25 08:27:30|39916.7|39876.7|39915.4|39875.4|39916.7|39876.7|39915.4|39875.4|0
1621931260000|2021-05-25 08:27:40|39916.7|39876.7|39920.4|39880.4|39920.4|39880.4|39916.7|39876.7|0
1621931280000|2021-05-25 08:28:00|39916.7|39876.7|39910.4|39870.4|39916.7|39876.7|39910.4|39870.4|1
1621931300000|2021-05-25 08:28:20|39904.1|39864.1|39901.7|39861.7|39906.7|39866.7|39901.7|39861.7|2
1621931350000|2021-05-25 08:29:10|39891.7|39851.7|39890.4|39850.4|39891.7|39851.7|39890.4|39850.4|6
1621931360000|2021-05-25 08:29:20|39886.7|39846.7|39881.7|39841.7|39886.7|39846.7|39880.4|39840.4|4
1621931370000|2021-05-25 08:29:30|39890.4|39850.4|39900.4|39860.4|39900.4|39860.4|39890.4|39850.4|1
1621931380000|2021-05-25 08:29:40|39896.7|39856.7|39896.7|39856.7|39896.7|39856.7|39896.7|39856.7|0
1621931400000|2021-05-25 08:30:00|39901.7|39861.7|39899.1|39859.1|39901.7|39861.7|39895.4|39855.4|3
1621931410000|2021-05-25 08:30:10|39896.7|39856.7|39905.4|39865.4|39905.4|39865.4|39896.7|39856.7|3
1621931420000|2021-05-25 08:30:20|39909.1|39869.1|39910.4|39870.4|39910.4|39870.4|39905.4|39865.4|0
1621931430000|2021-05-25 08:30:30|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621931450000|2021-05-25 08:30:50|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|4
1621931470000|2021-05-25 08:31:10|||||||||1
1621931480000|2021-05-25 08:31:20|39906.7|39866.7|39905.4|39865.4|39906.7|39866.7|39905.4|39865.4|0
1621931510000|2021-05-25 08:31:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|1
1621931520000|2021-05-25 08:32:00|39906.7|39866.7|39905.4|39865.4|39906.7|39866.7|39905.4|39865.4|1
1621931530000|2021-05-25 08:32:10|39906.7|39866.7|39906.7|39866.7|39906.7|39866.7|39906.7|39866.7|0
1621931540000|2021-05-25 08:32:20|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|0
1621931550000|2021-05-25 08:32:30|39906.7|39866.7|39900.4|39860.4|39906.7|39866.7|39896.7|39856.7|2
1621931580000|2021-05-25 08:33:00|39896.7|39856.7|39890.4|39850.4|39900.4|39860.4|39890.4|39850.4|4
1621931600000|2021-05-25 08:33:20|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39886.7|39846.7|3
1621931610000|2021-05-25 08:33:30|||||||||1
1621931630000|2021-05-25 08:33:50|39895.4|39855.4|39890.4|39850.4|39895.4|39855.4|39890.4|39850.4|0
1621931640000|2021-05-25 08:34:00|||||||||1
1621931680000|2021-05-25 08:34:40|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39883|39843|1
1621931690000|2021-05-25 08:34:50|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39886.7|39846.7|0
1621931700000|2021-05-25 08:35:00|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|1
1621931730000|2021-05-25 08:35:30|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|0
1621931740000|2021-05-25 08:35:40|39894.1|39854.1|39895.4|39855.4|39895.4|39855.4|39894.1|39854.1|3
1621931750000|2021-05-25 08:35:50|39896.7|39856.7|39900.4|39860.4|39900.4|39860.4|39896.7|39856.7|0
1621931760000|2021-05-25 08:36:00|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39891.7|39851.7|0
1621931770000|2021-05-25 08:36:10|39916.5|39876.5|39916.5|39876.5|39917.8|39877.8|39916.5|39876.5|17
1621931780000|2021-05-25 08:36:20|39917.8|39877.8|39917.8|39877.8|39917.8|39877.8|39917.8|39877.8|7
1621931790000|2021-05-25 08:36:30|||||||||2
1621931800000|2021-05-25 08:36:40|||||||||4
1621931810000|2021-05-25 08:36:50|39919.1|39879.1|39917.8|39877.8|39919.1|39879.1|39917.8|39877.8|5
1621931820000|2021-05-25 08:37:00|||||||||3
1621931840000|2021-05-25 08:37:20|||||||||1
1621931850000|2021-05-25 08:37:30|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|2
1621931860000|2021-05-25 08:37:40|39927.8|39887.8|39927.8|39887.8|39927.8|39887.8|39924.1|39884.1|0
1621931870000|2021-05-25 08:37:50|39929.1|39889.1|39927.8|39887.8|39929.1|39889.1|39927.8|39887.8|3
1621931880000|2021-05-25 08:38:00|39924.1|39884.1|39934.1|39894.1|39934.1|39894.1|39924.1|39884.1|4
1621931890000|2021-05-25 08:38:10|39927.8|39887.8|39924.1|39884.1|39927.8|39887.8|39924.1|39884.1|1
1621931920000|2021-05-25 08:38:40|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621931940000|2021-05-25 08:39:00|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|0
1621931990000|2021-05-25 08:39:50|||||||||1
1621932030000|2021-05-25 08:40:30|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|2
1621932040000|2021-05-25 08:40:40|39929.1|39889.1|39935.4|39895.4|39935.4|39895.4|39925.4|39885.4|3
1621932050000|2021-05-25 08:40:50|39930.4|39890.4|39929.1|39889.1|39930.4|39890.4|39929.1|39889.1|0
1621932060000|2021-05-25 08:41:00|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621932070000|2021-05-25 08:41:10|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|39920.4|39880.4|42
1621932080000|2021-05-25 08:41:20|||||||||1
1621932100000|2021-05-25 08:41:40|39923|39883|39923|39883|39923|39883|39923|39883|3
1621932110000|2021-05-25 08:41:50|||||||||2
1621932120000|2021-05-25 08:42:00|||||||||1
1621932170000|2021-05-25 08:42:50|39893|39853|39909.3|39869.3|39913|39873|39893|39853|8
1621932190000|2021-05-25 08:43:10|39908|39868|39913|39873|39913|39873|39903|39863|1
1621932210000|2021-05-25 08:43:30|39918|39878|39923|39883|39929.3|39889.3|39918|39878|7
1621932220000|2021-05-25 08:43:40|||||||||1
1621932230000|2021-05-25 08:43:50|39926.7|39886.7|39943|39903|39943|39903|39926.7|39886.7|11
1621932240000|2021-05-25 08:44:00|39953|39913|39943|39903|39953|39913|39943|39903|15
1621932250000|2021-05-25 08:44:10|39939.3|39899.3|39939.3|39899.3|39943|39903|39938|39898|3
1621932280000|2021-05-25 08:44:40|39943|39903|39960.4|39920.4|39961.7|39921.7|39943|39903|12
1621932290000|2021-05-25 08:44:50|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|2
1621932330000|2021-05-25 08:45:30|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|3
1621932340000|2021-05-25 08:45:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|4
1621932400000|2021-05-25 08:46:40|39951.7|39911.7|39945.4|39905.4|39951.7|39911.7|39936.7|39896.7|9
1621932410000|2021-05-25 08:46:50|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|4
1621932420000|2021-05-25 08:47:00|||||||||1
1621932430000|2021-05-25 08:47:10|39934.1|39894.1|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|8
1621932440000|2021-05-25 08:47:20|39936.7|39896.7|39935.4|39895.4|39936.7|39896.7|39935.4|39895.4|1
1621932450000|2021-05-25 08:47:30|39939.1|39899.1|39940.4|39900.4|39940.4|39900.4|39939.1|39899.1|0
1621932460000|2021-05-25 08:47:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|6
1621932470000|2021-05-25 08:47:50|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|0
1621932480000|2021-05-25 08:48:00|39950.4|39910.4|39960.4|39920.4|39960.4|39920.4|39950.4|39910.4|0
1621932490000|2021-05-25 08:48:10|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39955.4|39915.4|0
1621932500000|2021-05-25 08:48:20|39955.4|39915.4|39956.7|39916.7|39956.7|39916.7|39955.4|39915.4|0
1621932510000|2021-05-25 08:48:30|39960.4|39920.4|39955.4|39915.4|39960.4|39920.4|39955.4|39915.4|0
1621932520000|2021-05-25 08:48:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|0
1621932530000|2021-05-25 08:48:50|39950.4|39910.4|39950.4|39910.4|39955.4|39915.4|39950.4|39910.4|0
1621932540000|2021-05-25 08:49:00|39954.1|39914.1|39950.4|39910.4|39954.1|39914.1|39950.4|39910.4|0
1621932550000|2021-05-25 08:49:10|39951.7|39911.7|39950.4|39910.4|39951.7|39911.7|39950.4|39910.4|1
1621932560000|2021-05-25 08:49:20|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|1
1621932570000|2021-05-25 08:49:30|39956.7|39916.7|39960.4|39920.4|39960.4|39920.4|39955.4|39915.4|1
1621932580000|2021-05-25 08:49:40|||||||||1
1621932590000|2021-05-25 08:49:50|39956.7|39916.7|39965.4|39925.4|39965.4|39925.4|39956.7|39916.7|1
1621932600000|2021-05-25 08:50:00|39960.4|39920.4|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621932610000|2021-05-25 08:50:10|39961.7|39921.7|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|1
1621932660000|2021-05-25 08:51:00|39956.7|39916.7|39935.4|39895.4|39956.7|39916.7|39935.4|39895.4|14
1621932670000|2021-05-25 08:51:10|39934.1|39894.1|39935.4|39895.4|39940.4|39900.4|39934.1|39894.1|1
1621932680000|2021-05-25 08:51:20|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|0
1621932700000|2021-05-25 08:51:40|||||||||1
1621932710000|2021-05-25 08:51:50|||||||||1
1621932730000|2021-05-25 08:52:10|39936.7|39896.7|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|2
1621932750000|2021-05-25 08:52:30|||||||||3
1621932770000|2021-05-25 08:52:50|||||||||2
1621932790000|2021-05-25 08:53:10|39929.1|39889.1|39920.4|39880.4|39929.1|39889.1|39920.4|39880.4|2
1621932810000|2021-05-25 08:53:30|||||||||1
1621932820000|2021-05-25 08:53:40|39925.4|39885.4|39920.4|39880.4|39930.4|39890.4|39920.4|39880.4|1
1621932840000|2021-05-25 08:54:00|||||||||2
1621932850000|2021-05-25 08:54:10|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|2
1621932870000|2021-05-25 08:54:30|39929.1|39889.1|39930.4|39890.4|39930.4|39890.4|39929.1|39889.1|0
1621932880000|2021-05-25 08:54:40|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621932890000|2021-05-25 08:54:50|39924.1|39884.1|39920.4|39880.4|39924.1|39884.1|39920.4|39880.4|1
1621932900000|2021-05-25 08:55:00|39924.1|39884.1|39920.4|39880.4|39924.1|39884.1|39920.4|39880.4|0
1621932910000|2021-05-25 08:55:10|||||||||1
1621932960000|2021-05-25 08:56:00|39930.4|39890.4|39925.4|39885.4|39930.4|39890.4|39925.4|39885.4|3
1621932970000|2021-05-25 08:56:10|39930.4|39890.4|39940.4|39900.4|39940.4|39900.4|39930.4|39890.4|2
1621932990000|2021-05-25 08:56:30|39936.7|39896.7|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|0
1621933000000|2021-05-25 08:56:40|||||||||1
1621933010000|2021-05-25 08:56:50|39926.7|39886.7|39930.4|39890.4|39930.4|39890.4|39921.7|39881.7|1
1621933020000|2021-05-25 08:57:00|39925.4|39885.4|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|5
1621933030000|2021-05-25 08:57:10|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|1
1621933040000|2021-05-25 08:57:20|||||||||1
1621933050000|2021-05-25 08:57:30|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|1
1621933060000|2021-05-25 08:57:40|39915.4|39875.4|39920.4|39880.4|39920.4|39880.4|39915.4|39875.4|0
1621933080000|2021-05-25 08:58:00|39923|39883|39930.4|39890.4|39930.4|39890.4|39923|39883|3
1621933090000|2021-05-25 08:58:10|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|7
1621933100000|2021-05-25 08:58:20|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621933110000|2021-05-25 08:58:30|39925.4|39885.4|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|1
1621933120000|2021-05-25 08:58:40|39929.1|39889.1|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|0
1621933130000|2021-05-25 08:58:50|39926.7|39886.7|39923|39883|39930.4|39890.4|39923|39883|9
1621933160000|2021-05-25 08:59:20|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39913|39873|3
1621933190000|2021-05-25 08:59:50|39918|39878|39918|39878|39923|39883|39918|39878|1
1621933200000|2021-05-25 09:00:00|39916.7|39876.7|39912.9|39872.9|39921.7|39881.7|39912.9|39872.9|1
1621933210000|2021-05-25 09:00:10|39902.9|39862.9|39912.9|39872.9|39912.9|39872.9|39902.9|39862.9|5
1621933220000|2021-05-25 09:00:20|39917.9|39877.9|39917.9|39877.9|39917.9|39877.9|39917.9|39877.9|3
1621933230000|2021-05-25 09:00:30|39916.7|39876.7|39912.9|39872.9|39916.7|39876.7|39912.9|39872.9|0
1621933250000|2021-05-25 09:00:50|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|2
1621933260000|2021-05-25 09:01:00|39906.7|39866.7|39917.9|39877.9|39919.2|39879.2|39906.7|39866.7|3
1621933290000|2021-05-25 09:01:30|39912.9|39872.9|39912.9|39872.9|39912.9|39872.9|39912.9|39872.9|0
1621933300000|2021-05-25 09:01:40|39919.2|39879.2|39917.9|39877.9|39921.7|39881.7|39917.9|39877.9|2
1621933310000|2021-05-25 09:01:50|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|0
1621933320000|2021-05-25 09:02:00|39917.9|39877.9|39922.9|39882.9|39922.9|39882.9|39917.9|39877.9|1
1621933330000|2021-05-25 09:02:10|39912.9|39872.9|39919.2|39879.2|39919.2|39879.2|39912.9|39872.9|0
1621933340000|2021-05-25 09:02:20|39915.5|39875.5|39919.2|39879.2|39922.9|39882.9|39915.5|39875.5|1
1621933350000|2021-05-25 09:02:30|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|0
1621933360000|2021-05-25 09:02:40|39924.2|39884.2|39927.9|39887.9|39932.9|39892.9|39924.2|39884.2|1
1621933370000|2021-05-25 09:02:50|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|1
1621933380000|2021-05-25 09:03:00|39927.9|39887.9|39917.9|39877.9|39927.9|39887.9|39917.9|39877.9|2
1621933390000|2021-05-25 09:03:10|39916.6|39876.6|39917.9|39877.9|39917.9|39877.9|39912.9|39872.9|0
1621933400000|2021-05-25 09:03:20|39916.6|39876.6|39917.9|39877.9|39917.9|39877.9|39916.6|39876.6|0
1621933430000|2021-05-25 09:03:50|39919.2|39879.2|39919.2|39879.2|39922.9|39882.9|39919.2|39879.2|0
1621933440000|2021-05-25 09:04:00|39917.9|39877.9|39912.9|39872.9|39917.9|39877.9|39912.9|39872.9|0
1621933450000|2021-05-25 09:04:10|39909.2|39869.2|39907.9|39867.9|39909.2|39869.2|39902.9|39862.9|2
1621933490000|2021-05-25 09:04:50|39902.9|39862.9|39907.9|39867.9|39907.9|39867.9|39902.9|39862.9|1
1621933500000|2021-05-25 09:05:00|39906.6|39866.6|39897.9|39857.9|39906.6|39866.6|39897.9|39857.9|11
1621933520000|2021-05-25 09:05:20|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|6
1621933530000|2021-05-25 09:05:30|||||||||2
1621933540000|2021-05-25 09:05:40|||||||||8
1621933560000|2021-05-25 09:06:00|||||||||1
1621933590000|2021-05-25 09:06:30|||||||||1
1621933610000|2021-05-25 09:06:50|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|7
1621933620000|2021-05-25 09:07:00|39886.6|39846.6|39882.9|39842.9|39886.6|39846.6|39882.9|39842.9|6
1621933630000|2021-05-25 09:07:10|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|6
1621933670000|2021-05-25 09:07:50|39892.9|39852.9|39897.9|39857.9|39897.9|39857.9|39892.9|39852.9|0
1621933680000|2021-05-25 09:08:00|39896.6|39856.6|39887.9|39847.9|39896.6|39856.6|39887.9|39847.9|1
1621933690000|2021-05-25 09:08:10|39889.2|39849.2|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|0
1621933730000|2021-05-25 09:08:50|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|0
1621933740000|2021-05-25 09:09:00|39884.2|39844.2|39892.9|39852.9|39892.9|39852.9|39882.9|39842.9|3
1621933750000|2021-05-25 09:09:10|39889.2|39849.2|39887.9|39847.9|39889.2|39849.2|39886.6|39846.6|0
1621933790000|2021-05-25 09:09:50|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|2
1621933800000|2021-05-25 09:10:00|39897.9|39857.9|39897.9|39857.9|39902.9|39862.9|39897.9|39857.9|4
1621933910000|2021-05-25 09:11:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|1
1621933970000|2021-05-25 09:12:50|||||||||1
1621933990000|2021-05-25 09:13:10|39889.2|39849.2|39877.9|39837.9|39889.2|39849.2|39872.9|39832.9|11
1621934000000|2021-05-25 09:13:20|39876.6|39836.6|39877.9|39837.9|39877.9|39837.9|39876.6|39836.6|0
1621934030000|2021-05-25 09:13:50|39879.2|39839.2|39892.9|39852.9|39892.9|39852.9|39879.2|39839.2|1
1621934040000|2021-05-25 09:14:00|39887.9|39847.9|39882.9|39842.9|39887.9|39847.9|39882.9|39842.9|2
1621934050000|2021-05-25 09:14:10|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|0
1621934070000|2021-05-25 09:14:30|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621934090000|2021-05-25 09:14:50|39884.2|39844.2|39892.9|39852.9|39892.9|39852.9|39884.2|39844.2|2
1621934100000|2021-05-25 09:15:00|39889.2|39849.2|39892.9|39852.9|39892.9|39852.9|39889.2|39849.2|1
1621934130000|2021-05-25 09:15:30|39889.2|39849.2|39887.9|39847.9|39889.2|39849.2|39887.9|39847.9|0
1621934150000|2021-05-25 09:15:50|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|2
1621934160000|2021-05-25 09:16:00|39884.2|39844.2|39882.9|39842.9|39884.2|39844.2|39882.9|39842.9|1
1621934170000|2021-05-25 09:16:10|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39884.2|39844.2|2
1621934180000|2021-05-25 09:16:20|39882.9|39842.9|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|2
1621934250000|2021-05-25 09:17:30|||||||||1
1621934270000|2021-05-25 09:17:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|1
1621934280000|2021-05-25 09:18:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621934290000|2021-05-25 09:18:10|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|0
1621934310000|2021-05-25 09:18:30|39889.2|39849.2|39902.9|39862.9|39902.9|39862.9|39889.2|39849.2|4
1621934320000|2021-05-25 09:18:40|39909.2|39869.2|39909.2|39869.2|39912.9|39872.9|39909.2|39869.2|1
1621934330000|2021-05-25 09:18:50|39907.9|39867.9|39912.9|39872.9|39912.9|39872.9|39907.9|39867.9|0
1621934340000|2021-05-25 09:19:00|39907.9|39867.9|39897.9|39857.9|39907.9|39867.9|39897.9|39857.9|2
1621934360000|2021-05-25 09:19:20|39902.9|39862.9|39902.9|39862.9|39902.9|39862.9|39902.9|39862.9|1
1621934370000|2021-05-25 09:19:30|39907.9|39867.9|39907.9|39867.9|39907.9|39867.9|39907.9|39867.9|2
1621934380000|2021-05-25 09:19:40|39906.6|39866.6|39902.9|39862.9|39906.6|39866.6|39902.9|39862.9|0
1621934390000|2021-05-25 09:19:50|39905.5|39865.5|39902.9|39862.9|39907.9|39867.9|39902.9|39862.9|1
1621934400000|2021-05-25 09:20:00|39907.9|39867.9|39907.9|39867.9|39911.6|39871.6|39907.9|39867.9|1
1621934410000|2021-05-25 09:20:10|39911.6|39871.6|39909.2|39869.2|39911.6|39871.6|39909.2|39869.2|0
1621934420000|2021-05-25 09:20:20|39902.9|39862.9|39902.9|39862.9|39906.6|39866.6|39902.9|39862.9|1
1621934450000|2021-05-25 09:20:50|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|0
1621934460000|2021-05-25 09:21:00|39901.6|39861.6|39897.9|39857.9|39901.6|39861.6|39897.9|39857.9|1
1621934500000|2021-05-25 09:21:40|39899.2|39859.2|39896.6|39856.6|39899.2|39859.2|39896.6|39856.6|0
1621934510000|2021-05-25 09:21:50|39892.9|39852.9|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|1
1621934540000|2021-05-25 09:22:20|39884.2|39844.2|39882.9|39842.9|39884.2|39844.2|39882.9|39842.9|6
1621934550000|2021-05-25 09:22:30|||||||||1
1621934560000|2021-05-25 09:22:40|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|2
1621934600000|2021-05-25 09:23:20|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|1
1621934610000|2021-05-25 09:23:30|39892.9|39852.9|39902.9|39862.9|39912.9|39872.9|39892.9|39852.9|4
1621934620000|2021-05-25 09:23:40|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|0
1621934630000|2021-05-25 09:23:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|0
1621934640000|2021-05-25 09:24:00|39897.9|39857.9|39892.9|39852.9|39897.9|39857.9|39892.9|39852.9|1
1621934650000|2021-05-25 09:24:10|||||||||2
1621934660000|2021-05-25 09:24:20|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|1
1621934670000|2021-05-25 09:24:30|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621934680000|2021-05-25 09:24:40|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621934720000|2021-05-25 09:25:20|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39897.9|39857.9|2
1621934760000|2021-05-25 09:26:00|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|2
1621934770000|2021-05-25 09:26:10|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|0
1621934790000|2021-05-25 09:26:30|39897.9|39857.9|39897.9|39857.9|39902.9|39862.9|39897.9|39857.9|0
1621934800000|2021-05-25 09:26:40|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|0
1621934850000|2021-05-25 09:27:30|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|0
1621934870000|2021-05-25 09:27:50|39892.9|39852.9|39896.6|39856.6|39896.6|39856.6|39892.9|39852.9|1
1621934880000|2021-05-25 09:28:00|39897.9|39857.9|39889.2|39849.2|39897.9|39857.9|39889.2|39849.2|2
1621934930000|2021-05-25 09:28:50|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|0
1621934940000|2021-05-25 09:29:00|39885.5|39845.5|39877.9|39837.9|39885.5|39845.5|39876.6|39836.6|4
1621934980000|2021-05-25 09:29:40|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39881.6|39841.6|3
1621935000000|2021-05-25 09:30:00|39881.6|39841.6|39876.6|39836.6|39882.9|39842.9|39876.6|39836.6|1
1621935010000|2021-05-25 09:30:10|39872.9|39832.9|39877.9|39837.9|39877.9|39837.9|39872.9|39832.9|0
1621935030000|2021-05-25 09:30:30|39872.9|39832.9|39871.6|39831.6|39872.9|39832.9|39871.6|39831.6|0
1621935040000|2021-05-25 09:30:40|39867.9|39827.9|39862.9|39822.9|39867.9|39827.9|39862.9|39822.9|1
1621935050000|2021-05-25 09:30:50|39865.5|39825.5|39867.9|39827.9|39867.9|39827.9|39865.5|39825.5|1
1621935060000|2021-05-25 09:31:00|39866.6|39826.6|39876.6|39836.6|39876.6|39836.6|39866.6|39826.6|4
1621935070000|2021-05-25 09:31:10|39872.9|39832.9|39887.9|39847.9|39892.9|39852.9|39872.9|39832.9|4
1621935080000|2021-05-25 09:31:20|39892.9|39852.9|39897.9|39857.9|39902.9|39862.9|39892.9|39852.9|2
1621935090000|2021-05-25 09:31:30|39894.2|39854.2|39882.9|39842.9|39894.2|39854.2|39882.9|39842.9|0
1621935100000|2021-05-25 09:31:40|39887.9|39847.9|39892.9|39852.9|39892.9|39852.9|39887.9|39847.9|0
1621935140000|2021-05-25 09:32:20|39889.2|39849.2|39897.9|39857.9|39899.2|39859.2|39887.9|39847.9|1
1621935150000|2021-05-25 09:32:30|39896.6|39856.6|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|0
1621935160000|2021-05-25 09:32:40|39896.6|39856.6|39896.6|39856.6|39897.9|39857.9|39896.6|39856.6|0
1621935170000|2021-05-25 09:32:50|39897.9|39857.9|39902.9|39862.9|39902.9|39862.9|39897.9|39857.9|0
1621935190000|2021-05-25 09:33:10|39892.9|39852.9|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|1
1621935230000|2021-05-25 09:33:50|39889.2|39849.2|39882.9|39842.9|39889.2|39849.2|39882.9|39842.9|1
1621935240000|2021-05-25 09:34:00|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|39877.9|39837.9|0
1621935250000|2021-05-25 09:34:10|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621935260000|2021-05-25 09:34:20|39887.9|39847.9|39896.6|39856.6|39897.9|39857.9|39887.9|39847.9|2
1621935270000|2021-05-25 09:34:30|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621935280000|2021-05-25 09:34:40|39887.9|39847.9|39892.9|39852.9|39892.9|39852.9|39882.9|39842.9|1
1621935300000|2021-05-25 09:35:00|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|0
1621935320000|2021-05-25 09:35:20|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621935330000|2021-05-25 09:35:30|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|4
1621935380000|2021-05-25 09:36:20|39892.9|39852.9|39887.9|39847.9|39892.9|39852.9|39887.9|39847.9|1
1621935400000|2021-05-25 09:36:40|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|4
1621935410000|2021-05-25 09:36:50|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|1
1621935420000|2021-05-25 09:37:00|39886.6|39846.6|39882.9|39842.9|39886.6|39846.6|39882.9|39842.9|0
1621935430000|2021-05-25 09:37:10|39879.2|39839.2|39877.9|39837.9|39879.2|39839.2|39877.9|39837.9|3
1621935440000|2021-05-25 09:37:20|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|1
1621935470000|2021-05-25 09:37:50|39892.9|39852.9|39896.6|39856.6|39896.6|39856.6|39892.9|39852.9|1
1621935480000|2021-05-25 09:38:00|39897.9|39857.9|39912.9|39872.9|39912.9|39872.9|39897.9|39857.9|4
1621935490000|2021-05-25 09:38:10|39906.6|39866.6|39901.6|39861.6|39907.9|39867.9|39901.6|39861.6|9
1621935500000|2021-05-25 09:38:20|39902.9|39862.9|39899.2|39859.2|39902.9|39862.9|39897.9|39857.9|1
1621935520000|2021-05-25 09:38:40|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|0
1621935530000|2021-05-25 09:38:50|39892.9|39852.9|39897.9|39857.9|39897.9|39857.9|39892.9|39852.9|2
1621935550000|2021-05-25 09:39:10|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|0
1621935570000|2021-05-25 09:39:30|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|2
1621935640000|2021-05-25 09:40:40|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|0
1621935670000|2021-05-25 09:41:10|39907.9|39867.9|39907.9|39867.9|39911.6|39871.6|39907.9|39867.9|2
1621935700000|2021-05-25 09:41:40|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|6
1621935750000|2021-05-25 09:42:30|||||||||3
1621935780000|2021-05-25 09:43:00|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|1
1621935790000|2021-05-25 09:43:10|39894.2|39854.2|39892.9|39852.9|39894.2|39854.2|39892.9|39852.9|0
1621935840000|2021-05-25 09:44:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621935850000|2021-05-25 09:44:10|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621935860000|2021-05-25 09:44:20|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|1
1621935880000|2021-05-25 09:44:40|39874.2|39834.2|39879.2|39839.2|39879.2|39839.2|39874.2|39834.2|1
1621935890000|2021-05-25 09:44:50|39875.5|39835.5|39879.2|39839.2|39879.2|39839.2|39875.5|39835.5|1
1621935910000|2021-05-25 09:45:10|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|9
1621935920000|2021-05-25 09:45:20|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|0
1621935940000|2021-05-25 09:45:40|39862.9|39822.9|39867.9|39827.9|39869.2|39829.2|39862.9|39822.9|3
1621935950000|2021-05-25 09:45:50|39869.2|39829.2|39872.9|39832.9|39872.9|39832.9|39869.2|39829.2|0
1621935970000|2021-05-25 09:46:10|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|2
1621935980000|2021-05-25 09:46:20|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|0
1621935990000|2021-05-25 09:46:30|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|1
1621936010000|2021-05-25 09:46:50|39881.6|39841.6|39872.9|39832.9|39881.6|39841.6|39872.9|39832.9|4
1621936030000|2021-05-25 09:47:10|39867.9|39827.9|39871.6|39831.6|39871.6|39831.6|39867.9|39827.9|3
1621936060000|2021-05-25 09:47:40|39872.9|39832.9|39862.9|39822.9|39872.9|39832.9|39862.9|39822.9|1
1621936090000|2021-05-25 09:48:10|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|3
1621936110000|2021-05-25 09:48:30|39856.6|39816.6|39857.9|39817.9|39857.9|39817.9|39856.6|39816.6|1
1621936130000|2021-05-25 09:48:50|39862.9|39822.9|39859.2|39819.2|39862.9|39822.9|39859.2|39819.2|0
1621936160000|2021-05-25 09:49:20|39862.9|39822.9|39872.9|39832.9|39872.9|39832.9|39862.9|39822.9|2
1621936190000|2021-05-25 09:49:50|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|1
1621936200000|2021-05-25 09:50:00|39864.2|39824.2|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|0
1621936210000|2021-05-25 09:50:10|39852.9|39812.9|39852.9|39812.9|39852.9|39812.9|39852.9|39812.9|2
1621936220000|2021-05-25 09:50:20|39856.6|39816.6|39847.9|39807.9|39857.9|39817.9|39847.9|39807.9|3
1621936250000|2021-05-25 09:50:50|39837.9|39797.9|39839.2|39799.2|39839.2|39799.2|39837.9|39797.9|0
1621936260000|2021-05-25 09:51:00|39837.9|39797.9|39839.2|39799.2|39839.2|39799.2|39837.9|39797.9|0
1621936270000|2021-05-25 09:51:10|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|0
1621936310000|2021-05-25 09:51:50|39832.9|39792.9|39827.9|39787.9|39832.9|39792.9|39827.9|39787.9|6
1621936320000|2021-05-25 09:52:00|39829.2|39789.2|39827.9|39787.9|39829.2|39789.2|39827.9|39787.9|2
1621936330000|2021-05-25 09:52:10|39837.9|39797.9|39827.9|39787.9|39837.9|39797.9|39827.9|39787.9|11
1621936340000|2021-05-25 09:52:20|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|3
1621936440000|2021-05-25 09:54:00|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|1
1621936460000|2021-05-25 09:54:20|||||||||2
1621936470000|2021-05-25 09:54:30|39839.2|39799.2|39837.9|39797.9|39842.9|39802.9|39837.9|39797.9|0
1621936480000|2021-05-25 09:54:40|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|0
1621936490000|2021-05-25 09:54:50|39856.6|39816.6|39862.9|39822.9|39862.9|39822.9|39856.6|39816.6|7
1621936500000|2021-05-25 09:55:00|39857.9|39817.9|39852.9|39812.9|39857.9|39817.9|39852.9|39812.9|10
1621936560000|2021-05-25 09:56:00|39856.6|39816.6|39857.9|39817.9|39857.9|39817.9|39856.6|39816.6|2
1621936580000|2021-05-25 09:56:20|39856.6|39816.6|39856.6|39816.6|39856.6|39816.6|39856.6|39816.6|0
1621936590000|2021-05-25 09:56:30|39857.9|39817.9|39862.9|39822.9|39862.9|39822.9|39857.9|39817.9|0
1621936600000|2021-05-25 09:56:40|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|1
1621936610000|2021-05-25 09:56:50|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|5
1621936620000|2021-05-25 09:57:00|39839.2|39799.2|39842.9|39802.9|39842.9|39802.9|39839.2|39799.2|1
1621936630000|2021-05-25 09:57:10|39839.2|39799.2|39837.9|39797.9|39839.2|39799.2|39837.9|39797.9|10
1621936670000|2021-05-25 09:57:50|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936700000|2021-05-25 09:58:20|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|4
1621936710000|2021-05-25 09:58:30|39841.6|39801.6|39837.9|39797.9|39841.6|39801.6|39837.9|39797.9|3
1621936720000|2021-05-25 09:58:40|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|0
1621936740000|2021-05-25 09:59:00|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936750000|2021-05-25 09:59:10|||||||||1
1621936780000|2021-05-25 09:59:40|39839.2|39799.2|39837.9|39797.9|39839.2|39799.2|39837.9|39797.9|3
1621936800000|2021-05-25 10:00:00|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|0
1621936810000|2021-05-25 10:00:10|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|0
1621936820000|2021-05-25 10:00:20|39836.6|39796.6|39837.9|39797.9|39837.9|39797.9|39836.6|39796.6|1
1621936830000|2021-05-25 10:00:30|||||||||1
1621936840000|2021-05-25 10:00:40|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|0
1621936850000|2021-05-25 10:00:50|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936890000|2021-05-25 10:01:30|||||||||4
1621936910000|2021-05-25 10:01:50|39831.6|39791.6|39829.2|39789.2|39831.6|39791.6|39827.9|39787.9|3
1621936930000|2021-05-25 10:02:10|39827.9|39787.9|39827.9|39787.9|39829.2|39789.2|39827.9|39787.9|5
1621936940000|2021-05-25 10:02:20|39822.9|39782.9|39827.9|39787.9|39827.9|39787.9|39822.9|39782.9|8
1621936950000|2021-05-25 10:02:30|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|3
1621936960000|2021-05-25 10:02:40|39824|39784|39824|39784|39824|39784|39824|39784|1
1621936970000|2021-05-25 10:02:50|39821.6|39781.6|39820.3|39780.3|39821.6|39781.6|39820.3|39780.3|0
1621936980000|2021-05-25 10:03:00|39816.6|39776.6|39811.6|39771.6|39816.6|39776.6|39811.6|39771.6|11
1621936990000|2021-05-25 10:03:10|39806.6|39766.6|39807.9|39767.9|39807.9|39767.9|39806.6|39766.6|14
1621937000000|2021-05-25 10:03:20|39806.6|39766.6|39794.2|39754.2|39806.6|39766.6|39784.2|39744.2|18
1621937010000|2021-05-25 10:03:30|39795.5|39755.5|39799.2|39759.2|39810.3|39770.3|39795.5|39755.5|4
1621937020000|2021-05-25 10:03:40|39794.2|39754.2|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|1
1621937040000|2021-05-25 10:04:00|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|2
1621937070000|2021-05-25 10:04:30|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|1
1621937080000|2021-05-25 10:04:40|39796.6|39756.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|4
1621937100000|2021-05-25 10:05:00|39796.6|39756.6|39796.6|39756.6|39801.6|39761.6|39792.9|39752.9|2
1621937110000|2021-05-25 10:05:10|39791.6|39751.6|39791.6|39751.6|39791.6|39751.6|39791.6|39751.6|10
1621937130000|2021-05-25 10:05:30|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|2
1621937150000|2021-05-25 10:05:50|39800.3|39760.3|39801.6|39761.6|39801.6|39761.6|39800.3|39760.3|0
1621937160000|2021-05-25 10:06:00|||||||||1
1621937190000|2021-05-25 10:06:30|39800.3|39760.3|39791.6|39751.6|39800.3|39760.3|39791.6|39751.6|1
1621937200000|2021-05-25 10:06:40|39792.9|39752.9|39796.6|39756.6|39796.6|39756.6|39792.9|39752.9|1
1621937230000|2021-05-25 10:07:10|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|0
1621937240000|2021-05-25 10:07:20|||||||||1
1621937280000|2021-05-25 10:08:00|39796.6|39756.6|39796.6|39756.6|39800.3|39760.3|39792.9|39752.9|4
1621937300000|2021-05-25 10:08:20|||||||||1
1621937320000|2021-05-25 10:08:40|39800.3|39760.3|39800.3|39760.3|39800.3|39760.3|39800.3|39760.3|0
1621937340000|2021-05-25 10:09:00|39796.6|39756.6|39796.6|39756.6|39800.3|39760.3|39796.6|39756.6|2
1621937400000|2021-05-25 10:10:00|39791.6|39751.6|39781.6|39741.6|39791.6|39751.6|39780.3|39740.3|2
1621937410000|2021-05-25 10:10:10|39780.3|39740.3|39785.2|39745.2|39785.2|39745.2|39780.3|39740.3|1
1621937420000|2021-05-25 10:10:20|39786.6|39746.6|39786.6|39746.6|39790.2|39750.2|39786.6|39746.6|1
1621937460000|2021-05-25 10:11:00|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39780.2|39740.2|1
1621937480000|2021-05-25 10:11:20|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|3
1621937510000|2021-05-25 10:11:50|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|3
1621937520000|2021-05-25 10:12:00|39780.2|39740.2|39776.6|39736.6|39780.2|39740.2|39776.6|39736.6|1
1621937550000|2021-05-25 10:12:30|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1621937560000|2021-05-25 10:12:40|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|0
1621937580000|2021-05-25 10:13:00|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1621937630000|2021-05-25 10:13:50|||||||||1
1621937650000|2021-05-25 10:14:10|||||||||1
1621937690000|2021-05-25 10:14:50|39772.8|39732.8|39770.2|39730.2|39772.8|39732.8|39770.2|39730.2|0
1621937700000|2021-05-25 10:15:00|39766.5|39726.5|39761.5|39721.5|39766.5|39726.5|39761.5|39721.5|1
1621937710000|2021-05-25 10:15:10|39766.5|39726.5|39775.2|39735.2|39775.2|39735.2|39766.5|39726.5|4
1621937740000|2021-05-25 10:15:40|39776.5|39736.5|39781.5|39741.5|39781.5|39741.5|39775.2|39735.2|0
1621937750000|2021-05-25 10:15:50|||||||||2
1621937780000|2021-05-25 10:16:20|39780.2|39740.2|39770.2|39730.2|39780.2|39740.2|39770.2|39730.2|12
1621937790000|2021-05-25 10:16:30|||||||||5
1621937820000|2021-05-25 10:17:00|||||||||2
1621937880000|2021-05-25 10:18:00|39766.5|39726.5|39761.5|39721.5|39766.5|39726.5|39761.5|39721.5|1
1621937920000|2021-05-25 10:18:40|39770.2|39730.2|39766.5|39726.5|39770.2|39730.2|39766.5|39726.5|1
1621937980000|2021-05-25 10:19:40|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39766.5|39726.5|1
1621938000000|2021-05-25 10:20:00|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|1
1621938010000|2021-05-25 10:20:10|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|0
1621938020000|2021-05-25 10:20:20|39766.5|39726.5|39770.2|39730.2|39771.5|39731.5|39766.5|39726.5|11
1621938030000|2021-05-25 10:20:30|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|3
1621938040000|2021-05-25 10:20:40|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|3
1621938050000|2021-05-25 10:20:50|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|0
1621938070000|2021-05-25 10:21:10|39770.2|39730.2|39762.8|39722.8|39770.2|39730.2|39762.8|39722.8|1
1621938080000|2021-05-25 10:21:20|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|1
1621938130000|2021-05-25 10:22:10|||||||||7
1621938150000|2021-05-25 10:22:30|39762.8|39722.8|39761.5|39721.5|39762.8|39722.8|39761.5|39721.5|0
1621938170000|2021-05-25 10:22:50|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|1
1621938180000|2021-05-25 10:23:00|39756.5|39716.5|39751.5|39711.5|39756.5|39716.5|39751.5|39711.5|1
1621938200000|2021-05-25 10:23:20|39746.5|39706.5|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|26
1621938210000|2021-05-25 10:23:30|39742.8|39702.8|39750.2|39710.2|39750.2|39710.2|39742.8|39702.8|2
1621938220000|2021-05-25 10:23:40|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|0
1621938280000|2021-05-25 10:24:40|39742.8|39702.8|39741.5|39701.5|39742.8|39702.8|39740.2|39700.2|0
1621938290000|2021-05-25 10:24:50|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|2
1621938310000|2021-05-25 10:25:10|39750.2|39710.2|39746.5|39706.5|39750.2|39710.2|39746.5|39706.5|1
1621938320000|2021-05-25 10:25:20|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1621938330000|2021-05-25 10:25:30|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|3
1621938350000|2021-05-25 10:25:50|||||||||1
1621938360000|2021-05-25 10:26:00|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39740.2|39700.2|2
1621938370000|2021-05-25 10:26:10|39745.2|39705.2|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|0
1621938400000|2021-05-25 10:26:40|39740.2|39700.2|39741.5|39701.5|39741.5|39701.5|39740.2|39700.2|0
1621938410000|2021-05-25 10:26:50|39740.2|39700.2|39736.5|39696.5|39740.2|39700.2|39736.5|39696.5|1
1621938420000|2021-05-25 10:27:00|39740.2|39700.2|39746.5|39706.5|39746.5|39706.5|39736.5|39696.5|2
1621938430000|2021-05-25 10:27:10|39740.2|39700.2|39736.5|39696.5|39740.2|39700.2|39736.5|39696.5|5
1621938470000|2021-05-25 10:27:50|39737.8|39697.8|39735.2|39695.2|39737.8|39697.8|39735.2|39695.2|5
1621938480000|2021-05-25 10:28:00|39736.5|39696.5|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|1
1621938490000|2021-05-25 10:28:10|39737.8|39697.8|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|0
1621938500000|2021-05-25 10:28:20|39735.2|39695.2|39731.5|39691.5|39735.2|39695.2|39730.2|39690.2|1
1621938520000|2021-05-25 10:28:40|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|1
1621938530000|2021-05-25 10:28:50|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39741.5|39701.5|2
1621938540000|2021-05-25 10:29:00|39742.8|39702.8|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|0
1621938550000|2021-05-25 10:29:10|39745.2|39705.2|39746.5|39706.5|39746.5|39706.5|39745.2|39705.2|0
1621938600000|2021-05-25 10:30:00|39745.2|39705.2|39741.5|39701.5|39745.2|39705.2|39741.5|39701.5|1
1621938610000|2021-05-25 10:30:10|39737.8|39697.8|39732.8|39692.8|39737.8|39697.8|39732.8|39692.8|1
1621938620000|2021-05-25 10:30:20|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|0
1621938640000|2021-05-25 10:30:40|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|1
1621938670000|2021-05-25 10:31:10|39737.8|39697.8|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|0
1621938720000|2021-05-25 10:32:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621938730000|2021-05-25 10:32:10|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621938770000|2021-05-25 10:32:50|39740.2|39700.2|39735.2|39695.2|39740.2|39700.2|39735.2|39695.2|2
1621938780000|2021-05-25 10:33:00|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621938800000|2021-05-25 10:33:20|39735.2|39695.2|39730.2|39690.2|39735.2|39695.2|39730.2|39690.2|1
1621938810000|2021-05-25 10:33:30|39731.5|39691.5|39736.5|39696.5|39736.5|39696.5|39731.5|39691.5|3
1621938820000|2021-05-25 10:33:40|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621938890000|2021-05-25 10:34:50|39736.5|39696.5|39722.8|39682.8|39736.5|39696.5|39720.2|39680.2|13
1621938910000|2021-05-25 10:35:10|||||||||1
1621938930000|2021-05-25 10:35:30|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|6
1621938950000|2021-05-25 10:35:50|||||||||1
1621939030000|2021-05-25 10:37:10|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|3
1621939050000|2021-05-25 10:37:30|39727.8|39687.8|39722.8|39682.8|39727.8|39687.8|39722.8|39682.8|0
1621939070000|2021-05-25 10:37:50|39730.2|39690.2|39736.5|39696.5|39737.8|39697.8|39730.2|39690.2|8
1621939080000|2021-05-25 10:38:00|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|1
1621939100000|2021-05-25 10:38:20|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|1
1621939150000|2021-05-25 10:39:10|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|1
1621939170000|2021-05-25 10:39:30|39738.9|39698.9|39735.2|39695.2|39738.9|39698.9|39735.2|39695.2|1
1621939180000|2021-05-25 10:39:40|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621939220000|2021-05-25 10:40:20|39731.5|39691.5|39735.2|39695.2|39735.2|39695.2|39731.5|39691.5|2
1621939230000|2021-05-25 10:40:30|39736.5|39696.5|39740.2|39700.2|39741.5|39701.5|39736.5|39696.5|2
1621939240000|2021-05-25 10:40:40|39738.9|39698.9|39741.5|39701.5|39742.8|39702.8|39738.9|39698.9|0
1621939260000|2021-05-25 10:41:00|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|2
1621939270000|2021-05-25 10:41:10|39742.8|39702.8|39741.5|39701.5|39742.8|39702.8|39741.5|39701.5|0
1621939320000|2021-05-25 10:42:00|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|2
1621939330000|2021-05-25 10:42:10|39735.2|39695.2|39736.5|39696.5|39736.5|39696.5|39735.2|39695.2|3
1621939380000|2021-05-25 10:43:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621939390000|2021-05-25 10:43:10|39730.2|39690.2|39726.5|39686.5|39730.2|39690.2|39726.5|39686.5|1
1621939440000|2021-05-25 10:44:00|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|0
1621939450000|2021-05-25 10:44:10|39720.2|39680.2|39720.2|39680.2|39720.2|39680.2|39720.2|39680.2|0
1621939460000|2021-05-25 10:44:20|39721.5|39681.5|39725.2|39685.2|39725.2|39685.2|39721.5|39681.5|1
1621939490000|2021-05-25 10:44:50|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939510000|2021-05-25 10:45:10|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|0
1621939520000|2021-05-25 10:45:20|39726.5|39686.5|39730.2|39690.2|39730.2|39690.2|39726.5|39686.5|2
1621939540000|2021-05-25 10:45:40|||||||||6
1621939560000|2021-05-25 10:46:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939570000|2021-05-25 10:46:10|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|1
1621939590000|2021-05-25 10:46:30|39721.5|39681.5|39726.5|39686.5|39726.5|39686.5|39720.2|39680.2|1
1621939610000|2021-05-25 10:46:50|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|2
1621939630000|2021-05-25 10:47:10|39720.2|39680.2|39720.2|39680.2|39726.5|39686.5|39720.2|39680.2|3
1621939640000|2021-05-25 10:47:20|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|3
1621939650000|2021-05-25 10:47:30|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939700000|2021-05-25 10:48:20|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|1
1621939720000|2021-05-25 10:48:40|||||||||1
1621939730000|2021-05-25 10:48:50|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39730.2|39690.2|3
1621939740000|2021-05-25 10:49:00|39736.5|39696.5|39735.2|39695.2|39740.2|39700.2|39735.2|39695.2|0
1621939750000|2021-05-25 10:49:10|||||||||1
1621939760000|2021-05-25 10:49:20|39738.9|39698.9|39741.5|39701.5|39741.5|39701.5|39738.9|39698.9|0
1621939790000|2021-05-25 10:49:50|||||||||1
1621939820000|2021-05-25 10:50:20|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|1
1621939830000|2021-05-25 10:50:30|39738.9|39698.9|39735.2|39695.2|39738.9|39698.9|39735.2|39695.2|1
1621939840000|2021-05-25 10:50:40|39731.5|39691.5|39735.2|39695.2|39735.2|39695.2|39731.5|39691.5|1
1621939860000|2021-05-25 10:51:00|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|1
1621939870000|2021-05-25 10:51:10|||||||||2
1621939910000|2021-05-25 10:51:50|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|3
1621939920000|2021-05-25 10:52:00|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|2
1621939930000|2021-05-25 10:52:10|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|0
1621939950000|2021-05-25 10:52:30|||||||||1
1621940010000|2021-05-25 10:53:30|||||||||1
1621940020000|2021-05-25 10:53:40|||||||||1
1621940040000|2021-05-25 10:54:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|9
1621940050000|2021-05-25 10:54:10|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|0
1621940080000|2021-05-25 10:54:40|||||||||1
1621940090000|2021-05-25 10:54:50|||||||||1
1621940100000|2021-05-25 10:55:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39721.5|39681.5|3
1621940110000|2021-05-25 10:55:10|39722.8|39682.8|39721.5|39681.5|39722.8|39682.8|39721.5|39681.5|0
1621940140000|2021-05-25 10:55:40|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|1
1621940170000|2021-05-25 10:56:10|||||||||2
1621940180000|2021-05-25 10:56:20|39730.2|39690.2|39727.8|39687.8|39730.2|39690.2|39726.5|39686.5|0
1621940190000|2021-05-25 10:56:30|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621940200000|2021-05-25 10:56:40|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39730.2|39690.2|1
1621940210000|2021-05-25 10:56:50|39736.5|39696.5|39731.5|39691.5|39736.5|39696.5|39731.5|39691.5|2
1621940220000|2021-05-25 10:57:00|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|1
1621940250000|2021-05-25 10:57:30|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|1
1621940270000|2021-05-25 10:57:50|||||||||6
1621940280000|2021-05-25 10:58:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|1
1621940290000|2021-05-25 10:58:10|39722.8|39682.8|39735.2|39695.2|39735.2|39695.2|39722.8|39682.8|3
1621940330000|2021-05-25 10:58:50|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|0
1621940350000|2021-05-25 10:59:10|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|1
1621940380000|2021-05-25 10:59:40|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621940400000|2021-05-25 11:00:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|3
1621940430000|2021-05-25 11:00:30|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621940460000|2021-05-25 11:01:00|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|2
1621940470000|2021-05-25 11:01:10|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39740.2|39700.2|11
1621940480000|2021-05-25 11:01:20|39740.2|39700.2|39740.2|39700.2|39741.5|39701.5|39740.2|39700.2|0
1621940490000|2021-05-25 11:01:30|39742.8|39702.8|39746.5|39706.5|39746.5|39706.5|39742.8|39702.8|2
1621940510000|2021-05-25 11:01:50|39750.2|39710.2|39750.2|39710.2|39750.2|39710.2|39750.2|39710.2|0
1621940530000|2021-05-25 11:02:10|39751.5|39711.5|39755.2|39715.2|39756.5|39716.5|39751.5|39711.5|6
1621940540000|2021-05-25 11:02:20|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|0
1621940550000|2021-05-25 11:02:30|39751.5|39711.5|39756.5|39716.5|39756.5|39716.5|39751.5|39711.5|1
1621940570000|2021-05-25 11:02:50|39751.5|39711.5|39750.2|39710.2|39751.5|39711.5|39750.2|39710.2|0
1621940580000|2021-05-25 11:03:00|||||||||7
1621940590000|2021-05-25 11:03:10|||||||||3
1621940600000|2021-05-25 11:03:20|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|0
1621940620000|2021-05-25 11:03:40|||||||||1
1621940640000|2021-05-25 11:04:00|39760.2|39720.2|39756.5|39716.5|39760.2|39720.2|39756.5|39716.5|1
1621940650000|2021-05-25 11:04:10|39753.9|39713.9|39765.2|39725.2|39765.2|39725.2|39750.2|39710.2|8
1621940660000|2021-05-25 11:04:20|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1621940680000|2021-05-25 11:04:40|39770.2|39730.2|39766.5|39726.5|39771.5|39731.5|39766.5|39726.5|0
1621940700000|2021-05-25 11:05:00|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|0
1621940720000|2021-05-25 11:05:20|39770.2|39730.2|39766.5|39726.5|39770.2|39730.2|39766.5|39726.5|9
1621940730000|2021-05-25 11:05:30|||||||||2
1621940740000|2021-05-25 11:05:40|39771.5|39731.5|39775.2|39735.2|39775.2|39735.2|39770.2|39730.2|1
1621940760000|2021-05-25 11:06:00|39778.9|39738.9|39781.5|39741.5|39781.5|39741.5|39778.9|39738.9|1
1621940780000|2021-05-25 11:06:20|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|5
1621940800000|2021-05-25 11:06:40|39790.2|39750.2|39795.2|39755.2|39795.2|39755.2|39790.2|39750.2|26
1621940810000|2021-05-25 11:06:50|39790.2|39750.2|39786.5|39746.5|39790.2|39750.2|39785.2|39745.2|1
1621940820000|2021-05-25 11:07:00|39790.2|39750.2|39780.2|39740.2|39790.2|39750.2|39780.2|39740.2|1
1621940830000|2021-05-25 11:07:10|39781.5|39741.5|39786.5|39746.5|39786.5|39746.5|39780.2|39740.2|7
1621940840000|2021-05-25 11:07:20|39790.2|39750.2|39795.2|39755.2|39795.2|39755.2|39790.2|39750.2|1
1621940850000|2021-05-25 11:07:30|39806.2|39766.2|39810.2|39770.2|39810.2|39770.2|39806.2|39766.2|18
1621940870000|2021-05-25 11:07:50|39808.9|39768.9|39810.2|39770.2|39810.2|39770.2|39808.9|39768.9|0
1621940880000|2021-05-25 11:08:00|||||||||1
1621940900000|2021-05-25 11:08:20|||||||||3
1621940910000|2021-05-25 11:08:30|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|13
1621940930000|2021-05-25 11:08:50|39790.2|39750.2|39790.2|39750.2|39793.9|39753.9|39790.2|39750.2|6
1621940940000|2021-05-25 11:09:00|||||||||1
1621941000000|2021-05-25 11:10:00|||||||||1
1621941020000|2021-05-25 11:10:20|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1621941030000|2021-05-25 11:10:30|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|0
1621941060000|2021-05-25 11:11:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1621941110000|2021-05-25 11:11:50|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|0
1621941120000|2021-05-25 11:12:00|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|0
1621941140000|2021-05-25 11:12:20|||||||||2
1621941180000|2021-05-25 11:13:00|39800.2|39760.2|39798.8|39758.8|39800.2|39760.2|39798.8|39758.8|7
1621941190000|2021-05-25 11:13:10|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|39795.2|39755.2|0
1621941200000|2021-05-25 11:13:20|39798.8|39758.8|39790.2|39750.2|39798.8|39758.8|39788.8|39748.8|1
1621941210000|2021-05-25 11:13:30|39788.8|39748.8|39788.8|39748.8|39790.2|39750.2|39785.2|39745.2|9
1621941220000|2021-05-25 11:13:40|39790.2|39750.2|39793.8|39753.8|39797.5|39757.5|39790.2|39750.2|4
1621941240000|2021-05-25 11:14:00|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|0
1621941250000|2021-05-25 11:14:10|39798.8|39758.8|39805.2|39765.2|39805.2|39765.2|39798.8|39758.8|3
1621941260000|2021-05-25 11:14:20|39817.5|39777.5|39827.5|39787.5|39832.5|39792.5|39817.5|39777.5|34
1621941270000|2021-05-25 11:14:30|39822.5|39782.5|39823.8|39783.8|39826.2|39786.2|39822.5|39782.5|3
1621941300000|2021-05-25 11:15:00|39813.8|39773.8|39817.5|39777.5|39817.5|39777.5|39810.2|39770.2|5
1621941310000|2021-05-25 11:15:10|39820.2|39780.2|39813.8|39773.8|39820.2|39780.2|39813.8|39773.8|1
1621941320000|2021-05-25 11:15:20|39818.8|39778.8|39812.5|39772.5|39818.8|39778.8|39812.5|39772.5|13
1621941330000|2021-05-25 11:15:30|39808.8|39768.8|39818.8|39778.8|39818.8|39778.8|39808.8|39768.8|1
1621941340000|2021-05-25 11:15:40|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|10
1621941350000|2021-05-25 11:15:50|39818.8|39778.8|39818.8|39778.8|39818.8|39778.8|39818.8|39778.8|0
1621941370000|2021-05-25 11:16:10|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|2
1621941380000|2021-05-25 11:16:20|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|0
1621941390000|2021-05-25 11:16:30|39827.5|39787.5|39837.5|39797.5|39837.5|39797.5|39827.5|39787.5|12
1621941400000|2021-05-25 11:16:40|39838.8|39798.8|39843.8|39803.8|39843.8|39803.8|39838.8|39798.8|2
1621941420000|2021-05-25 11:17:00|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|0
1621941430000|2021-05-25 11:17:10|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|7
1621941440000|2021-05-25 11:17:20|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39835.1|39795.1|0
1621941450000|2021-05-25 11:17:30|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621941460000|2021-05-25 11:17:40|39840.1|39800.1|39851.2|39811.2|39851.2|39811.2|39840.1|39800.1|5
1621941470000|2021-05-25 11:17:50|39856.2|39816.2|39847.5|39807.5|39856.2|39816.2|39846.2|39806.2|13
1621941480000|2021-05-25 11:18:00|39851.2|39811.2|39863.8|39823.8|39865.1|39825.1|39851.2|39811.2|6
1621941490000|2021-05-25 11:18:10|39867.5|39827.5|39863.8|39823.8|39867.5|39827.5|39863.8|39823.8|3
1621941530000|2021-05-25 11:18:50|39860.1|39820.1|39858.8|39818.8|39860.1|39820.1|39858.8|39818.8|0
1621941540000|2021-05-25 11:19:00|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|1
1621941550000|2021-05-25 11:19:10|39858.8|39818.8|39843.8|39803.8|39858.8|39818.8|39838.8|39798.8|53
1621941560000|2021-05-25 11:19:20|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|0
1621941570000|2021-05-25 11:19:30|39843.8|39803.8|39847.5|39807.5|39847.5|39807.5|39843.8|39803.8|0
1621941580000|2021-05-25 11:19:40|39848.8|39808.8|39855.1|39815.1|39857.5|39817.5|39848.8|39808.8|7
1621941590000|2021-05-25 11:19:50|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|0
1621941600000|2021-05-25 11:20:00|39855.1|39815.1|39853.8|39813.8|39855.1|39815.1|39851.5|39811.5|2
1621941610000|2021-05-25 11:20:10|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|0
1621941620000|2021-05-25 11:20:20|39848.8|39808.8|39843.8|39803.8|39848.8|39808.8|39843.8|39803.8|0
1621941650000|2021-05-25 11:20:50|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621941670000|2021-05-25 11:21:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621941690000|2021-05-25 11:21:30|||||||||1
1621941700000|2021-05-25 11:21:40|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|1
1621941710000|2021-05-25 11:21:50|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|0
1621941720000|2021-05-25 11:22:00|39850.1|39810.1|39845.1|39805.1|39850.1|39810.1|39845.1|39805.1|1
1621941740000|2021-05-25 11:22:20|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|2
1621941760000|2021-05-25 11:22:40|39832.8|39792.8|39830.1|39790.1|39832.8|39792.8|39830.1|39790.1|3
1621941780000|2021-05-25 11:23:00|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|19
1621941790000|2021-05-25 11:23:10|39825.1|39785.1|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|0
1621941830000|2021-05-25 11:23:50|39831.4|39791.4|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|3
1621941840000|2021-05-25 11:24:00|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621941860000|2021-05-25 11:24:20|39835.1|39795.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|0
1621941900000|2021-05-25 11:25:00|||||||||2
1621941920000|2021-05-25 11:25:20|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|12
1621941930000|2021-05-25 11:25:30|39828.8|39788.8|39830.1|39790.1|39830.1|39790.1|39828.8|39788.8|0
1621941940000|2021-05-25 11:25:40|39826.4|39786.4|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|0
1621941950000|2021-05-25 11:25:50|||||||||2
1621941980000|2021-05-25 11:26:20|39835.1|39795.1|39835.1|39795.1|39836.4|39796.4|39835.1|39795.1|1
1621941990000|2021-05-25 11:26:30|||||||||1
1621942010000|2021-05-25 11:26:50|39836.4|39796.4|39835.1|39795.1|39836.4|39796.4|39835.1|39795.1|0
1621942020000|2021-05-25 11:27:00|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621942030000|2021-05-25 11:27:10|39838.8|39798.8|39830.1|39790.1|39838.8|39798.8|39830.1|39790.1|2
1621942040000|2021-05-25 11:27:20|39835.1|39795.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|2
1621942050000|2021-05-25 11:27:30|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|1
1621942060000|2021-05-25 11:27:40|39836.4|39796.4|39835.1|39795.1|39840.1|39800.1|39835.1|39795.1|0
1621942070000|2021-05-25 11:27:50|39830.1|39790.1|39835.1|39795.1|39835.1|39795.1|39830.1|39790.1|0
1621942080000|2021-05-25 11:28:00|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|0
1621942090000|2021-05-25 11:28:10|39835.1|39795.1|39836.4|39796.4|39840.1|39800.1|39835.1|39795.1|2
1621942100000|2021-05-25 11:28:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|0
1621942110000|2021-05-25 11:28:30|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39835.1|39795.1|1
1621942120000|2021-05-25 11:28:40|39840.1|39800.1|39836.4|39796.4|39840.1|39800.1|39836.4|39796.4|0
1621942130000|2021-05-25 11:28:50|39832.8|39792.8|39835.1|39795.1|39835.1|39795.1|39832.8|39792.8|1
1621942140000|2021-05-25 11:29:00|39830.1|39790.1|39835.1|39795.1|39835.1|39795.1|39830.1|39790.1|0
1621942190000|2021-05-25 11:29:50|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621942200000|2021-05-25 11:30:00|39836.4|39796.4|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|4
1621942210000|2021-05-25 11:30:10|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|2
1621942260000|2021-05-25 11:31:00|39850.1|39810.1|39855.1|39815.1|39855.1|39815.1|39845.1|39805.1|5
1621942320000|2021-05-25 11:32:00|39850.1|39810.1|39845.1|39805.1|39850.1|39810.1|39845.1|39805.1|5
1621942340000|2021-05-25 11:32:20|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39832.7|39792.7|2
1621942380000|2021-05-25 11:33:00|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|2
1621942440000|2021-05-25 11:34:00|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621942460000|2021-05-25 11:34:20|39836.4|39796.4|39845.1|39805.1|39845.1|39805.1|39836.4|39796.4|2
1621942490000|2021-05-25 11:34:50|39841.4|39801.4|39846.4|39806.4|39848.8|39808.8|39841.4|39801.4|1
1621942500000|2021-05-25 11:35:00|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|0
1621942510000|2021-05-25 11:35:10|39841.4|39801.4|39840.1|39800.1|39841.4|39801.4|39836.4|39796.4|2
1621942540000|2021-05-25 11:35:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|1
1621942550000|2021-05-25 11:35:50|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|9
1621942560000|2021-05-25 11:36:00|||||||||1
1621942570000|2021-05-25 11:36:10|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|5
1621942590000|2021-05-25 11:36:30|39843.8|39803.8|39838.8|39798.8|39843.8|39803.8|39838.8|39798.8|0
1621942600000|2021-05-25 11:36:40|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621942610000|2021-05-25 11:36:50|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|1
1621942630000|2021-05-25 11:37:10|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|0
1621942650000|2021-05-25 11:37:30|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|0
1621942670000|2021-05-25 11:37:50|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|1
1621942680000|2021-05-25 11:38:00|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621942740000|2021-05-25 11:39:00|39830.1|39790.1|39820.1|39780.1|39830.1|39790.1|39820.1|39780.1|5
1621942750000|2021-05-25 11:39:10|||||||||2
1621942880000|2021-05-25 11:41:20|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|2
1621942940000|2021-05-25 11:42:20|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|1
1621942960000|2021-05-25 11:42:40|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|5
1621942980000|2021-05-25 11:43:00|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|0
1621943000000|2021-05-25 11:43:20|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|0
1621943010000|2021-05-25 11:43:30|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|6
1621943020000|2021-05-25 11:43:40|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|0
1621943030000|2021-05-25 11:43:50|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|0
1621943110000|2021-05-25 11:45:10|39806.4|39766.4|39810.1|39770.1|39810.1|39770.1|39806.4|39766.4|0
1621943130000|2021-05-25 11:45:30|39820.1|39780.1|39823.8|39783.8|39823.8|39783.8|39820.1|39780.1|3
1621943140000|2021-05-25 11:45:40|39828.8|39788.8|39833.8|39793.8|39833.8|39793.8|39828.8|39788.8|0
1621943150000|2021-05-25 11:45:50|39837.5|39797.5|39840.1|39800.1|39840.1|39800.1|39833.8|39793.8|2
1621943170000|2021-05-25 11:46:10|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|1
1621943180000|2021-05-25 11:46:20|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|0
1621943200000|2021-05-25 11:46:40|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621943210000|2021-05-25 11:46:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621943230000|2021-05-25 11:47:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|2
1621943240000|2021-05-25 11:47:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943260000|2021-05-25 11:47:40|39838.8|39798.8|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|1
1621943280000|2021-05-25 11:48:00|||||||||2
1621943290000|2021-05-25 11:48:10|39838.8|39798.8|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|6
1621943300000|2021-05-25 11:48:20|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|1
1621943310000|2021-05-25 11:48:30|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|0
1621943320000|2021-05-25 11:48:40|39838.8|39798.8|39838.8|39798.8|39840.1|39800.1|39835.1|39795.1|2
1621943330000|2021-05-25 11:48:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943360000|2021-05-25 11:49:20|39831.4|39791.4|39830.1|39790.1|39831.4|39791.4|39830.1|39790.1|1
1621943370000|2021-05-25 11:49:30|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|2
1621943400000|2021-05-25 11:50:00|||||||||5
1621943410000|2021-05-25 11:50:10|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|5
1621943420000|2021-05-25 11:50:20|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|1
1621943450000|2021-05-25 11:50:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943460000|2021-05-25 11:51:00|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39830.1|39790.1|1
1621943470000|2021-05-25 11:51:10|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621943490000|2021-05-25 11:51:30|39845.1|39805.1|39843.8|39803.8|39845.1|39805.1|39843.8|39803.8|7
1621943500000|2021-05-25 11:51:40|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|0
1621943520000|2021-05-25 11:52:00|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|1
1621943530000|2021-05-25 11:52:10|||||||||2
1621943540000|2021-05-25 11:52:20|39843.8|39803.8|39848.8|39808.8|39848.8|39808.8|39843.8|39803.8|6
1621943550000|2021-05-25 11:52:30|39850.1|39810.1|39857.5|39817.5|39857.5|39817.5|39850.1|39810.1|3
1621943570000|2021-05-25 11:52:50|39866.2|39826.2|39861.2|39821.2|39866.2|39826.2|39861.2|39821.2|7
1621943590000|2021-05-25 11:53:10|39862.5|39822.5|39862.5|39822.5|39862.5|39822.5|39862.5|39822.5|0
1621943600000|2021-05-25 11:53:20|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|1
1621943620000|2021-05-25 11:53:40|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|2
1621943630000|2021-05-25 11:53:50|||||||||1
1621943640000|2021-05-25 11:54:00|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|4
1621943680000|2021-05-25 11:54:40|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|0
1621943690000|2021-05-25 11:54:50|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|2
1621943710000|2021-05-25 11:55:10|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|4
1621943720000|2021-05-25 11:55:20|39845.1|39805.1|39830.1|39790.1|39845.1|39805.1|39830.1|39790.1|0
1621943750000|2021-05-25 11:55:50|||||||||1
1621943770000|2021-05-25 11:56:10|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|2
1621943780000|2021-05-25 11:56:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|3
1621943820000|2021-05-25 11:57:00|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|0
1621943830000|2021-05-25 11:57:10|39842.5|39802.5|39843.8|39803.8|39843.8|39803.8|39842.5|39802.5|4
1621943850000|2021-05-25 11:57:30|39840.1|39800.1|39833.8|39793.8|39840.1|39800.1|39833.8|39793.8|5
1621943860000|2021-05-25 11:57:40|39838.8|39798.8|39838.8|39798.8|39840.1|39800.1|39838.8|39798.8|0
1621943870000|2021-05-25 11:57:50|39840.1|39800.1|39838.8|39798.8|39840.1|39800.1|39835.1|39795.1|0
1621943880000|2021-05-25 11:58:00|39835.1|39795.1|39830.1|39790.1|39835.1|39795.1|39830.1|39790.1|0
1621943940000|2021-05-25 11:59:00|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|0
1621943960000|2021-05-25 11:59:20|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39828.8|39788.8|1
1621943970000|2021-05-25 11:59:30|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621944000000|2021-05-25 12:00:00|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|5
1621944010000|2021-05-25 12:00:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621944040000|2021-05-25 12:00:40|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|2
1621944060000|2021-05-25 12:01:00|||||||||1
1621944070000|2021-05-25 12:01:10|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|1
1621944080000|2021-05-25 12:01:20|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|2
1621944090000|2021-05-25 12:01:30|39862.5|39822.5|39862.5|39822.5|39865.1|39825.1|39862.5|39822.5|1
1621944100000|2021-05-25 12:01:40|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|5
1621944110000|2021-05-25 12:01:50|39848.8|39808.8|39855.1|39815.1|39858.8|39818.8|39848.8|39808.8|8
1621944120000|2021-05-25 12:02:00|39853.8|39813.8|39862.5|39822.5|39862.5|39822.5|39853.8|39813.8|2
1621944130000|2021-05-25 12:02:10|39866.1|39826.1|39862.5|39822.5|39866.1|39826.1|39862.5|39822.5|0
1621944160000|2021-05-25 12:02:40|39866.1|39826.1|39862.5|39822.5|39867.5|39827.5|39862.5|39822.5|0
1621944180000|2021-05-25 12:03:00|39858.8|39818.8|39857.5|39817.5|39858.8|39818.8|39857.5|39817.5|0
1621944220000|2021-05-25 12:03:40|39858.8|39818.8|39857.5|39817.5|39858.8|39818.8|39857.5|39817.5|3
1621944290000|2021-05-25 12:04:50|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|0
1621944300000|2021-05-25 12:05:00|39868.8|39828.8|39866.1|39826.1|39868.8|39828.8|39866.1|39826.1|1
1621944310000|2021-05-25 12:05:10|39868.8|39828.8|39866.1|39826.1|39868.8|39828.8|39866.1|39826.1|0
1621944320000|2021-05-25 12:05:20|39868.8|39828.8|39866.1|39826.1|39870.1|39830.1|39866.1|39826.1|1
1621944330000|2021-05-25 12:05:30|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|39866.1|39826.1|15
1621944340000|2021-05-25 12:05:40|39870.1|39830.1|39867.5|39827.5|39870.1|39830.1|39867.5|39827.5|0
1621944350000|2021-05-25 12:05:50|39870.1|39830.1|39873.8|39833.8|39873.8|39833.8|39868.8|39828.8|2
1621944360000|2021-05-25 12:06:00|39870.1|39830.1|39868.8|39828.8|39870.1|39830.1|39868.8|39828.8|0
1621944370000|2021-05-25 12:06:10|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|1
1621944380000|2021-05-25 12:06:20|39868.8|39828.8|39868.8|39828.8|39868.8|39828.8|39868.8|39828.8|1
1621944390000|2021-05-25 12:06:30|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|0
1621944410000|2021-05-25 12:06:50|39877.5|39837.5|39883.8|39843.8|39883.8|39843.8|39877.5|39837.5|1
1621944420000|2021-05-25 12:07:00|39903.8|39863.8|39902.5|39862.5|39903.8|39863.8|39902.5|39862.5|3
1621944430000|2021-05-25 12:07:10|39903.8|39863.8|39893.8|39853.8|39903.8|39863.8|39893.8|39853.8|1
1621944460000|2021-05-25 12:07:40|39895.1|39855.1|39895.1|39855.1|39895.1|39855.1|39895.1|39855.1|0
1621944470000|2021-05-25 12:07:50|39893.8|39853.8|39895.1|39855.1|39895.1|39855.1|39893.8|39853.8|0
1621944490000|2021-05-25 12:08:10|39893.8|39853.8|39895.1|39855.1|39895.1|39855.1|39893.8|39853.8|0
1621944500000|2021-05-25 12:08:20|39893.8|39853.8|39898.8|39858.8|39898.8|39858.8|39893.8|39853.8|0
1621944510000|2021-05-25 12:08:30|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|1
1621944530000|2021-05-25 12:08:50|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|0
1621944540000|2021-05-25 12:09:00|39893.8|39853.8|39890.1|39850.1|39893.8|39853.8|39890.1|39850.1|3
1621944550000|2021-05-25 12:09:10|39886.4|39846.4|39893.8|39853.8|39893.8|39853.8|39886.4|39846.4|9
1621944570000|2021-05-25 12:09:30|39897.4|39857.4|39895.1|39855.1|39897.4|39857.4|39895.1|39855.1|0
1621944580000|2021-05-25 12:09:40|39896.4|39856.4|39895.1|39855.1|39900.1|39860.1|39895.1|39855.1|1
1621944590000|2021-05-25 12:09:50|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|39896.4|39856.4|0
1621944600000|2021-05-25 12:10:00|39896.4|39856.4|39896.4|39856.4|39896.4|39856.4|39895.1|39855.1|1
1621944610000|2021-05-25 12:10:10|39891.4|39851.4|39896.4|39856.4|39896.4|39856.4|39891.4|39851.4|3
1621944640000|2021-05-25 12:10:40|39900.1|39860.1|39896.4|39856.4|39900.1|39860.1|39896.4|39856.4|0
1621944650000|2021-05-25 12:10:50|39892.7|39852.7|39891.4|39851.4|39892.7|39852.7|39891.4|39851.4|0
1621944670000|2021-05-25 12:11:10|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|1
1621944680000|2021-05-25 12:11:20|39885.1|39845.1|39890.1|39850.1|39890.1|39850.1|39885.1|39845.1|3
1621944690000|2021-05-25 12:11:30|||||||||1
1621944710000|2021-05-25 12:11:50|39896.4|39856.4|39891.4|39851.4|39896.4|39856.4|39891.4|39851.4|2
1621944730000|2021-05-25 12:12:10|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|3
1621944740000|2021-05-25 12:12:20|39907.4|39867.4|39907.4|39867.4|39908.8|39868.8|39907.4|39867.4|0
1621944750000|2021-05-25 12:12:30|39898.8|39858.8|39893.8|39853.8|39898.8|39858.8|39888.8|39848.8|10
1621944760000|2021-05-25 12:12:40|39890.1|39850.1|39903.8|39863.8|39907.4|39867.4|39890.1|39850.1|11
1621944790000|2021-05-25 12:13:10|39907.4|39867.4|39903.8|39863.8|39907.4|39867.4|39903.8|39863.8|0
1621944800000|2021-05-25 12:13:20|39900.1|39860.1|39903.8|39863.8|39903.8|39863.8|39900.1|39860.1|0
1621944820000|2021-05-25 12:13:40|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|0
1621944840000|2021-05-25 12:14:00|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|3
1621944850000|2021-05-25 12:14:10|||||||||2
1621944860000|2021-05-25 12:14:20|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|0
1621944870000|2021-05-25 12:14:30|39895.1|39855.1|39895.1|39855.1|39898.8|39858.8|39895.1|39855.1|1
1621944880000|2021-05-25 12:14:40|39898.8|39858.8|39895.1|39855.1|39898.8|39858.8|39895.1|39855.1|0
1621944890000|2021-05-25 12:14:50|39898.8|39858.8|39895.1|39855.1|39900.1|39860.1|39895.1|39855.1|0
1621944910000|2021-05-25 12:15:10|39898.7|39858.7|39895.1|39855.1|39898.7|39858.7|39895.1|39855.1|2
1621944930000|2021-05-25 12:15:30|39891.4|39851.4|39881.4|39841.4|39891.4|39851.4|39881.4|39841.4|1
1621944960000|2021-05-25 12:16:00|39871.4|39831.4|39861.4|39821.4|39871.4|39831.4|39861.4|39821.4|2
1621944970000|2021-05-25 12:16:10|39856.4|39816.4|39848.7|39808.7|39856.4|39816.4|39848.7|39808.7|11
1621944980000|2021-05-25 12:16:20|39850.1|39810.1|39863.7|39823.7|39863.7|39823.7|39850.1|39810.1|4
1621945000000|2021-05-25 12:16:40|39867.4|39827.4|39863.7|39823.7|39867.4|39827.4|39863.7|39823.7|0
1621945010000|2021-05-25 12:16:50|39868.7|39828.7|39863.7|39823.7|39870.1|39830.1|39863.7|39823.7|1
1621945020000|2021-05-25 12:17:00|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|1
1621945030000|2021-05-25 12:17:10|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|0
1621945060000|2021-05-25 12:17:40|39853.7|39813.7|39853.7|39813.7|39857.4|39817.4|39853.7|39813.7|1
1621945090000|2021-05-25 12:18:10|39850.1|39810.1|39848.7|39808.7|39850.1|39810.1|39848.7|39808.7|0
1621945100000|2021-05-25 12:18:20|39847.4|39807.4|39848.7|39808.7|39848.7|39808.7|39847.4|39807.4|0
1621945120000|2021-05-25 12:18:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39848.7|39808.7|0
1621945140000|2021-05-25 12:19:00|39855.1|39815.1|39853.7|39813.7|39855.1|39815.1|39853.7|39813.7|2
1621945160000|2021-05-25 12:19:20|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|0
1621945170000|2021-05-25 12:19:30|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|39847.4|39807.4|3
1621945180000|2021-05-25 12:19:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|0
1621945210000|2021-05-25 12:20:10|39853.7|39813.7|39857.4|39817.4|39857.4|39817.4|39853.7|39813.7|2
1621945220000|2021-05-25 12:20:20|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|1
1621945240000|2021-05-25 12:20:40|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|0
1621945250000|2021-05-25 12:20:50|39847.4|39807.4|39842.4|39802.4|39847.4|39807.4|39840.1|39800.1|3
1621945260000|2021-05-25 12:21:00|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|0
1621945270000|2021-05-25 12:21:10|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945280000|2021-05-25 12:21:20|39835.1|39795.1|39825.1|39785.1|39835.1|39795.1|39825.1|39785.1|0
1621945290000|2021-05-25 12:21:30|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39835.1|39795.1|3
1621945300000|2021-05-25 12:21:40|39840.1|39800.1|39843.7|39803.7|39843.7|39803.7|39840.1|39800.1|1
1621945310000|2021-05-25 12:21:50|39838.7|39798.7|39840.1|39800.1|39840.1|39800.1|39838.7|39798.7|0
1621945320000|2021-05-25 12:22:00|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621945330000|2021-05-25 12:22:10|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|2
1621945350000|2021-05-25 12:22:30|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945360000|2021-05-25 12:22:40|39835.1|39795.1|39838.7|39798.7|39838.7|39798.7|39835.1|39795.1|0
1621945370000|2021-05-25 12:22:50|39843.7|39803.7|39842.4|39802.4|39843.7|39803.7|39842.4|39802.4|5
1621945410000|2021-05-25 12:23:30|39846.1|39806.1|39845.1|39805.1|39846.1|39806.1|39845.1|39805.1|0
1621945420000|2021-05-25 12:23:40|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|0
1621945440000|2021-05-25 12:24:00|39837.4|39797.4|39837.4|39797.4|39837.4|39797.4|39837.4|39797.4|0
1621945450000|2021-05-25 12:24:10|39841.1|39801.1|39842.4|39802.4|39842.4|39802.4|39841.1|39801.1|0
1621945460000|2021-05-25 12:24:20|39843.7|39803.7|39842.4|39802.4|39846.1|39806.1|39842.4|39802.4|7
1621945470000|2021-05-25 12:24:30|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|0
1621945520000|2021-05-25 12:25:20|39840|39800|39836.4|39796.4|39840|39800|39836.4|39796.4|0
1621945530000|2021-05-25 12:25:30|39835|39795|39830|39790|39835|39795|39830|39790|0
1621945550000|2021-05-25 12:25:50|||||||||1
1621945570000|2021-05-25 12:26:10|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|0
1621945580000|2021-05-25 12:26:20|39820|39780|39820|39780|39820|39780|39820|39780|3
1621945600000|2021-05-25 12:26:40|||||||||1
1621945610000|2021-05-25 12:26:50|39830|39790|39825|39785|39830|39790|39825|39785|6
1621945620000|2021-05-25 12:27:00|39828.7|39788.7|39830|39790|39831.4|39791.4|39825|39785|3
1621945630000|2021-05-25 12:27:10|39835|39795|39835|39795|39835|39795|39835|39795|2
1621945660000|2021-05-25 12:27:40|39838.7|39798.7|39835|39795|39840|39800|39835|39795|0
1621945680000|2021-05-25 12:28:00|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945690000|2021-05-25 12:28:10|39835|39795|39843.7|39803.7|39843.7|39803.7|39835|39795|0
1621945710000|2021-05-25 12:28:30|39845|39805|39845|39805|39846.4|39806.4|39845|39805|0
1621945720000|2021-05-25 12:28:40|39848.7|39808.7|39845|39805|39848.7|39808.7|39845|39805|0
1621945770000|2021-05-25 12:29:30|||||||||3
1621945780000|2021-05-25 12:29:40|39840|39800|39840|39800|39840|39800|39840|39800|0
1621945790000|2021-05-25 12:29:50|39846.4|39806.4|39850|39810|39850|39810|39846.4|39806.4|1
1621945800000|2021-05-25 12:30:00|39853.7|39813.7|39850|39810|39853.7|39813.7|39848.7|39808.7|1
1621945810000|2021-05-25 12:30:10|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|1
1621945820000|2021-05-25 12:30:20|39858.7|39818.7|39860|39820|39860|39820|39850|39810|2
1621945830000|2021-05-25 12:30:30|39863.7|39823.7|39870|39830|39870|39830|39863.7|39823.7|6
1621945840000|2021-05-25 12:30:40|39880|39840|39873.7|39833.7|39880|39840|39865|39825|0
1621945850000|2021-05-25 12:30:50|39878.7|39838.7|39875|39835|39880|39840|39873.7|39833.7|0
1621945860000|2021-05-25 12:31:00|39870|39830|39880|39840|39880|39840|39870|39830|1
1621945870000|2021-05-25 12:31:10|39883.7|39843.7|39883.7|39843.7|39883.7|39843.7|39880|39840|3
1621945880000|2021-05-25 12:31:20|39887.4|39847.4|39870|39830|39890|39850|39870|39830|1
1621945890000|2021-05-25 12:31:30|39873.7|39833.7|39860|39820|39873.7|39833.7|39860|39820|1
1621945900000|2021-05-25 12:31:40|39861.4|39821.4|39870|39830|39870|39830|39860|39820|7
1621945910000|2021-05-25 12:31:50|39873.7|39833.7|39865|39825|39873.7|39833.7|39863.7|39823.7|1
1621945920000|2021-05-25 12:32:00|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|0
1621945930000|2021-05-25 12:32:10|39860|39820|39850|39810|39860|39820|39850|39810|0
1621945950000|2021-05-25 12:32:30|39845|39805|39850|39810|39850|39810|39845|39805|0
1621945960000|2021-05-25 12:32:40|39845|39805|39840|39800|39850|39810|39840|39800|1
1621945970000|2021-05-25 12:32:50|39830|39790|39830|39790|39830|39790|39830|39790|2
1621945980000|2021-05-25 12:33:00|39825|39785|39830|39790|39830|39790|39825|39785|3
1621945990000|2021-05-25 12:33:10|39826.3|39786.3|39825|39785|39830|39790|39825|39785|0
1621946000000|2021-05-25 12:33:20|39820|39780|39820|39780|39820|39780|39815|39775|7
1621946010000|2021-05-25 12:33:30|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|0
1621946020000|2021-05-25 12:33:40|39810|39770|39810|39770|39810|39770|39810|39770|4
1621946030000|2021-05-25 12:33:50|39815|39775|39810|39770|39815|39775|39810|39770|2
1621946040000|2021-05-25 12:34:00|||||||||1
1621946060000|2021-05-25 12:34:20|||||||||3
1621946080000|2021-05-25 12:34:40|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|0
1621946100000|2021-05-25 12:35:00|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|2
1621946110000|2021-05-25 12:35:10|39811.3|39771.3|39801.3|39761.3|39811.3|39771.3|39801.3|39761.3|3
1621946120000|2021-05-25 12:35:20|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|1
1621946130000|2021-05-25 12:35:30|39815|39775|39815|39775|39815|39775|39810|39770|2
1621946140000|2021-05-25 12:35:40|39820|39780|39820|39780|39820|39780|39820|39780|2
1621946150000|2021-05-25 12:35:50|39815|39775|39825|39785|39825|39785|39815|39775|2
1621946160000|2021-05-25 12:36:00|39821.3|39781.3|39810|39770|39821.3|39781.3|39810|39770|1
1621946170000|2021-05-25 12:36:10|39815|39775|39815|39775|39815|39775|39815|39775|1
1621946180000|2021-05-25 12:36:20|39810|39770|39815|39775|39815|39775|39810|39770|0
1621946190000|2021-05-25 12:36:30|39820|39780|39820|39780|39820|39780|39820|39780|0
1621946200000|2021-05-25 12:36:40|39825|39785|39825|39785|39825|39785|39825|39785|1
1621946210000|2021-05-25 12:36:50|39828.7|39788.7|39830|39790|39830|39790|39825|39785|1
1621946220000|2021-05-25 12:37:00|39825|39785|39820|39780|39825|39785|39820|39780|6
1621946230000|2021-05-25 12:37:10|||||||||1
1621946260000|2021-05-25 12:37:40|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|2
1621946270000|2021-05-25 12:37:50|39823.7|39783.7|39825|39785|39826.3|39786.3|39823.7|39783.7|0
1621946280000|2021-05-25 12:38:00|39828.7|39788.7|39820|39780|39828.7|39788.7|39820|39780|1
1621946320000|2021-05-25 12:38:40|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|3
1621946330000|2021-05-25 12:38:50|||||||||3
1621946350000|2021-05-25 12:39:10|||||||||3
1621946360000|2021-05-25 12:39:20|39815|39775|39820|39780|39820|39780|39815|39775|4
1621946370000|2021-05-25 12:39:30|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|1
1621946390000|2021-05-25 12:39:50|39821.3|39781.3|39820|39780|39821.3|39781.3|39820|39780|0
1621946420000|2021-05-25 12:40:20|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|1
1621946430000|2021-05-25 12:40:30|39820|39780|39820|39780|39820|39780|39820|39780|5
1621946440000|2021-05-25 12:40:40|||||||||3
1621946450000|2021-05-25 12:40:50|39821.3|39781.3|39816.3|39776.3|39830|39790|39816.3|39776.3|10
1621946460000|2021-05-25 12:41:00|39811.3|39771.3|39820|39780|39820|39780|39811.3|39771.3|4
1621946480000|2021-05-25 12:41:20|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|2
1621946490000|2021-05-25 12:41:30|39820|39780|39820|39780|39820|39780|39820|39780|0
1621946500000|2021-05-25 12:41:40|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|0
1621946510000|2021-05-25 12:41:50|39821.3|39781.3|39820|39780|39821.3|39781.3|39820|39780|0
1621946520000|2021-05-25 12:42:00|39821.3|39781.3|39830|39790|39830|39790|39821.3|39781.3|1
1621946530000|2021-05-25 12:42:10|39832.7|39792.7|39840|39800|39840|39800|39831.3|39791.3|1
1621946540000|2021-05-25 12:42:20|39845|39805|39836.3|39796.3|39845|39805|39836.3|39796.3|3
1621946550000|2021-05-25 12:42:30|39840|39800|39836.3|39796.3|39840|39800|39836.3|39796.3|1
1621946570000|2021-05-25 12:42:50|39835|39795|39840|39800|39840|39800|39835|39795|4
1621946580000|2021-05-25 12:43:00|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|1
1621946590000|2021-05-25 12:43:10|39831.3|39791.3|39846.3|39806.3|39850|39810|39830|39790|4
1621946600000|2021-05-25 12:43:20|39850|39810|39846.3|39806.3|39850|39810|39842.7|39802.7|1
1621946610000|2021-05-25 12:43:30|39845|39805|39845|39805|39845|39805|39845|39805|0
1621946620000|2021-05-25 12:43:40|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|0
1621946630000|2021-05-25 12:43:50|39845|39805|39835|39795|39845|39805|39830|39790|0
1621946640000|2021-05-25 12:44:00|39831.3|39791.3|39836.3|39796.3|39836.3|39796.3|39831.3|39791.3|0
1621946650000|2021-05-25 12:44:10|39832.6|39792.6|39835|39795|39835|39795|39830|39790|2
1621946660000|2021-05-25 12:44:20|39830|39790|39836.3|39796.3|39836.3|39796.3|39830|39790|0
1621946680000|2021-05-25 12:44:40|39840|39800|39840|39800|39840|39800|39836.3|39796.3|0
1621946690000|2021-05-25 12:44:50|39836.3|39796.3|39841.3|39801.3|39841.3|39801.3|39836.3|39796.3|0
1621949400000|2021-05-25 13:30:00|39896.3|39856.3|39817.6|39777.6|39896.3|39856.3|39807.6|39767.6|259
1621949410000|2021-05-25 13:30:10|39825|39785|39887.6|39847.6|39887.6|39847.6|39812.6|39772.6|40
1621949420000|2021-05-25 13:30:20|39886.3|39846.3|39834.9|39794.9|39886.3|39846.3|39834.9|39794.9|37
1621949430000|2021-05-25 13:30:30|39838.6|39798.6|39854.9|39814.9|39874.9|39834.9|39838.6|39798.6|49
1621949440000|2021-05-25 13:30:40|39844.9|39804.9|39849.9|39809.9|39859.9|39819.9|39839.9|39799.9|20
1621949450000|2021-05-25 13:30:50|39846.3|39806.3|39831.3|39791.3|39846.3|39806.3|39829.9|39789.9|8
1621949460000|2021-05-25 13:31:00|39829.9|39789.9|39837.6|39797.6|39842.6|39802.6|39829.9|39789.9|24
1621949470000|2021-05-25 13:31:10|39841.3|39801.3|39837.6|39797.6|39841.3|39801.3|39827.6|39787.6|19
1621949480000|2021-05-25 13:31:20|39832.6|39792.6|39817.6|39777.6|39837.6|39797.6|39803.9|39763.9|30
1621949490000|2021-05-25 13:31:30|39822.6|39782.6|39827.6|39787.6|39827.6|39787.6|39822.6|39782.6|7
1621949500000|2021-05-25 13:31:40|39823.9|39783.9|39807.6|39767.6|39823.9|39783.9|39807.6|39767.6|7
1621949510000|2021-05-25 13:31:50|39806.3|39766.3|39796.3|39756.3|39807.6|39767.6|39796.3|39756.3|4
1621949520000|2021-05-25 13:32:00|39799.9|39759.9|39782.6|39742.6|39799.9|39759.9|39782.6|39742.6|37
1621949530000|2021-05-25 13:32:10|39772.6|39732.6|39762.6|39722.6|39772.6|39732.6|39762.6|39722.6|12
1621949540000|2021-05-25 13:32:20|39728.9|39688.9|39742.6|39702.6|39751.3|39711.3|39728.9|39688.9|34
1621949550000|2021-05-25 13:32:30|39738.9|39698.9|39752.6|39712.6|39752.6|39712.6|39732.6|39692.6|7
1621949560000|2021-05-25 13:32:40|39749.9|39709.9|39726.3|39686.3|39751.3|39711.3|39722.6|39682.6|6
1621949570000|2021-05-25 13:32:50|39703.9|39663.9|39703.9|39663.9|39727.6|39687.6|39702.6|39662.6|46
1621949580000|2021-05-25 13:33:00|39702.6|39662.6|39712.6|39672.6|39722.6|39682.6|39702.6|39662.6|37
1621949590000|2021-05-25 13:33:10|39708.9|39668.9|39690.2|39650.2|39708.9|39668.9|39690.2|39650.2|23
1621949600000|2021-05-25 13:33:20|39693.9|39653.9|39690.2|39650.2|39707.6|39667.6|39686.5|39646.5|22
1621949610000|2021-05-25 13:33:30|39685.2|39645.2|39668.9|39628.9|39685.2|39645.2|39668.9|39628.9|58
1621949620000|2021-05-25 13:33:40|39665.2|39625.2|39668.9|39628.9|39673.9|39633.9|39663.9|39623.9|10
1621949630000|2021-05-25 13:33:50|39665.2|39625.2|39670.2|39630.2|39673.9|39633.9|39665.2|39625.2|5
1621949640000|2021-05-25 13:34:00|39666.5|39626.5|39671.5|39631.5|39675.2|39635.2|39666.5|39626.5|3
1621949650000|2021-05-25 13:34:10|39673.9|39633.9|39673.9|39633.9|39683.9|39643.9|39670.2|39630.2|16
1621949660000|2021-05-25 13:34:20|39670.2|39630.2|39668.9|39628.9|39672.6|39632.6|39663.9|39623.9|21
1621949670000|2021-05-25 13:34:30|39665.2|39625.2|39665.2|39625.2|39668.9|39628.9|39663.9|39623.9|0
1621949680000|2021-05-25 13:34:40|39663.9|39623.9|39660.2|39620.2|39665.2|39625.2|39660.2|39620.2|7
1621949690000|2021-05-25 13:34:50|39656.5|39616.5|39660.2|39620.2|39672.6|39632.6|39656.5|39616.5|45
1621949700000|2021-05-25 13:35:00|39655.2|39615.2|39661.3|39621.3|39671.3|39631.3|39652.6|39612.6|41
1621949710000|2021-05-25 13:35:10|39662.6|39622.6|39682.6|39642.6|39682.6|39642.6|39662.6|39622.6|14
1621949720000|2021-05-25 13:35:20|39672.6|39632.6|39682.6|39642.6|39682.6|39642.6|39672.6|39632.6|11
1621949730000|2021-05-25 13:35:30|39678.9|39638.9|39682.6|39642.6|39682.6|39642.6|39672.6|39632.6|21
1621949740000|2021-05-25 13:35:40|39681.3|39641.3|39678.9|39638.9|39682.6|39642.6|39673.9|39633.9|11
1621949750000|2021-05-25 13:35:50|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39673.9|39633.9|23
1621949760000|2021-05-25 13:36:00|39688.9|39648.9|39673.9|39633.9|39688.9|39648.9|39673.9|39633.9|20
1621949770000|2021-05-25 13:36:10|39678.9|39638.9|39677.6|39637.6|39678.9|39638.9|39677.6|39637.6|4
1621949780000|2021-05-25 13:36:20|39673.9|39633.9|39678.9|39638.9|39678.9|39638.9|39673.9|39633.9|5
1621949790000|2021-05-25 13:36:30|39682.6|39642.6|39683.9|39643.9|39683.9|39643.9|39678.9|39638.9|6
1621949800000|2021-05-25 13:36:40|39687.6|39647.6|39706.3|39666.3|39706.3|39666.3|39687.6|39647.6|26
1621949810000|2021-05-25 13:36:50|39707.6|39667.6|39716.3|39676.3|39716.3|39676.3|39706.3|39666.3|40
1621949820000|2021-05-25 13:37:00|39721.3|39681.3|39736.3|39696.3|39736.3|39696.3|39716.3|39676.3|37
1621949830000|2021-05-25 13:37:10|39732.6|39692.6|39772.6|39732.6|39776.3|39736.3|39732.6|39692.6|37
1621949840000|2021-05-25 13:37:20|39776.3|39736.3|39784.9|39744.9|39784.9|39744.9|39772.6|39732.6|9
1621949850000|2021-05-25 13:37:30|39786.3|39746.3|39777.6|39737.6|39796.3|39756.3|39776.3|39736.3|14
1621949860000|2021-05-25 13:37:40|39781.3|39741.3|39766.3|39726.3|39781.3|39741.3|39766.3|39726.3|8
1621949870000|2021-05-25 13:37:50|39771.3|39731.3|39762.6|39722.6|39777.6|39737.6|39762.6|39722.6|5
1621949880000|2021-05-25 13:38:00|39757.6|39717.6|39758.9|39718.9|39758.9|39718.9|39745.2|39705.2|9
1621949890000|2021-05-25 13:38:10|39762.6|39722.6|39776.3|39736.3|39776.3|39736.3|39762.6|39722.6|13
1621949900000|2021-05-25 13:38:20|39772.6|39732.6|39753.9|39713.9|39772.6|39732.6|39753.9|39713.9|6
1621949910000|2021-05-25 13:38:30|39752.6|39712.6|39753.9|39713.9|39762.6|39722.6|39738.9|39698.9|9
1621949920000|2021-05-25 13:38:40|39750.2|39710.2|39738.9|39698.9|39750.2|39710.2|39738.9|39698.9|10
1621949930000|2021-05-25 13:38:50|39735.2|39695.2|39735.2|39695.2|39742.6|39702.6|39735.2|39695.2|8
1621949940000|2021-05-25 13:39:00|39731.5|39691.5|39700.2|39660.2|39731.5|39691.5|39700.2|39660.2|14
1621949950000|2021-05-25 13:39:10|39696.5|39656.5|39690.2|39650.2|39700.2|39660.2|39690.2|39650.2|3
1621949960000|2021-05-25 13:39:20|39688.9|39648.9|39681.5|39641.5|39693.9|39653.9|39681.5|39641.5|6
1621949970000|2021-05-25 13:39:30|39684.2|39644.2|39722.6|39682.6|39722.6|39682.6|39684.2|39644.2|26
1621949980000|2021-05-25 13:39:40|39718.9|39678.9|39715.2|39675.2|39718.9|39678.9|39710.2|39670.2|16
1621949990000|2021-05-25 13:39:50|39718.9|39678.9|39718.9|39678.9|39720.2|39680.2|39715.2|39675.2|9
1621950000000|2021-05-25 13:40:00|39715.2|39675.2|39685.2|39645.2|39718.9|39678.9|39685.2|39645.2|9
1621950010000|2021-05-25 13:40:10|39681.5|39641.5|39688.9|39648.9|39693.9|39653.9|39681.5|39641.5|39
1621950020000|2021-05-25 13:40:20|39685.2|39645.2|39693.9|39653.9|39698.9|39658.9|39685.2|39645.2|4
1621950030000|2021-05-25 13:40:30|39692.6|39652.6|39683.9|39643.9|39692.6|39652.6|39683.9|39643.9|5
1621950040000|2021-05-25 13:40:40|39687.6|39647.6|39683.9|39643.9|39692.6|39652.6|39683.9|39643.9|5
1621950050000|2021-05-25 13:40:50|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|1
1621950060000|2021-05-25 13:41:00|39676.5|39636.5|39718.9|39678.9|39722.6|39682.6|39676.5|39636.5|49
1621950070000|2021-05-25 13:41:10|39722.6|39682.6|39706.3|39666.3|39722.6|39682.6|39702.6|39662.6|21
1621950080000|2021-05-25 13:41:20|39709.9|39669.9|39722.6|39682.6|39722.6|39682.6|39709.9|39669.9|15
1621950090000|2021-05-25 13:41:30|39732.6|39692.6|39726.3|39686.3|39739.9|39699.9|39721.3|39681.3|23
1621950100000|2021-05-25 13:41:40|39727.6|39687.6|39712.6|39672.6|39727.6|39687.6|39707.6|39667.6|10
1621950110000|2021-05-25 13:41:50|39713.9|39673.9|39722.6|39682.6|39731.3|39691.3|39713.9|39673.9|7
1621950120000|2021-05-25 13:42:00|39718.9|39678.9|39713.9|39673.9|39722.6|39682.6|39703.9|39663.9|31
1621950130000|2021-05-25 13:42:10|39718.9|39678.9|39715.2|39675.2|39722.6|39682.6|39713.9|39673.9|11
1621950140000|2021-05-25 13:42:20|39705.2|39665.2|39695.2|39655.2|39705.2|39665.2|39685.2|39645.2|24
1621950150000|2021-05-25 13:42:30|39708.9|39668.9|39715.2|39675.2|39720.2|39680.2|39708.9|39668.9|11
1621950160000|2021-05-25 13:42:40|39706.5|39666.5|39716.5|39676.5|39716.5|39676.5|39695.2|39655.2|16
1621950170000|2021-05-25 13:42:50|39721.5|39681.5|39706.5|39666.5|39725.2|39685.2|39705.2|39665.2|39
1621950180000|2021-05-25 13:43:00|39701.5|39661.5|39725.2|39685.2|39725.2|39685.2|39701.5|39661.5|24
1621950190000|2021-05-25 13:43:10|39715.2|39675.2|39711.5|39671.5|39715.2|39675.2|39711.5|39671.5|2
1621950200000|2021-05-25 13:43:20|39706.5|39666.5|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|5
1621950210000|2021-05-25 13:43:30|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|9
1621950220000|2021-05-25 13:43:40|39711.5|39671.5|39711.5|39671.5|39715.2|39675.2|39706.5|39666.5|12
1621950230000|2021-05-25 13:43:50|39715.2|39675.2|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|5
1621950240000|2021-05-25 13:44:00|39711.5|39671.5|39715.2|39675.2|39735.2|39695.2|39706.5|39666.5|25
1621950250000|2021-05-25 13:44:10|39716.5|39676.5|39725.2|39685.2|39726.5|39686.5|39716.5|39676.5|2
1621950260000|2021-05-25 13:44:20|39726.5|39686.5|39726.5|39686.5|39727.8|39687.8|39717.8|39677.8|13
1621950270000|2021-05-25 13:44:30|39725.2|39685.2|39706.5|39666.5|39725.2|39685.2|39706.5|39666.5|6
1621950280000|2021-05-25 13:44:40|39711.5|39671.5|39706.5|39666.5|39711.5|39671.5|39706.5|39666.5|2
1621950290000|2021-05-25 13:44:50|39711.5|39671.5|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|2
1621950300000|2021-05-25 13:45:00|39699.2|39659.2|39694.2|39654.2|39704.2|39664.2|39684.2|39644.2|46
1621950310000|2021-05-25 13:45:10|39697.8|39657.8|39664.2|39624.2|39697.8|39657.8|39657.8|39617.8|50
1621950320000|2021-05-25 13:45:20|39660.5|39620.5|39664.2|39624.2|39669.2|39629.2|39657.8|39617.8|22
1621950330000|2021-05-25 13:45:30|39659.2|39619.2|39662.8|39622.8|39676.5|39636.5|39657.8|39617.8|36
1621950340000|2021-05-25 13:45:40|39659.2|39619.2|39664.2|39624.2|39664.2|39624.2|39657.8|39617.8|8
1621950350000|2021-05-25 13:45:50|39667.8|39627.8|39667.8|39627.8|39677.8|39637.8|39664.2|39624.2|26
1621950360000|2021-05-25 13:46:00|39664.2|39624.2|39657.8|39617.8|39664.2|39624.2|39657.8|39617.8|16
1621950370000|2021-05-25 13:46:10|39652.8|39612.8|39654.2|39614.2|39657.8|39617.8|39649.2|39609.2|22
1621950380000|2021-05-25 13:46:20|39649.2|39609.2|39657.8|39617.8|39657.8|39617.8|39647.8|39607.8|4
1621950390000|2021-05-25 13:46:30|39656.5|39616.5|39656.5|39616.5|39661.5|39621.5|39656.5|39616.5|8
1621950400000|2021-05-25 13:46:40|39647.8|39607.8|39651.5|39611.5|39652.8|39612.8|39647.8|39607.8|5
1621950410000|2021-05-25 13:46:50|39657.8|39617.8|39667.8|39627.8|39667.8|39627.8|39657.8|39617.8|33
1621950420000|2021-05-25 13:47:00|39664.2|39624.2|39657.8|39617.8|39667.8|39627.8|39657.8|39617.8|13
1621950430000|2021-05-25 13:47:10|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|39657.8|39617.8|75
1621950440000|2021-05-25 13:47:20|39674.2|39634.2|39672.8|39632.8|39677.8|39637.8|39672.8|39632.8|16
1621950450000|2021-05-25 13:47:30|39677.8|39637.8|39682.8|39642.8|39687.8|39647.8|39674.2|39634.2|10
1621950460000|2021-05-25 13:47:40|39679.2|39639.2|39677.8|39637.8|39689.2|39649.2|39677.8|39637.8|39
1621950470000|2021-05-25 13:47:50|39674.2|39634.2|39684.2|39644.2|39684.2|39644.2|39674.2|39634.2|17
1621950480000|2021-05-25 13:48:00|39680.5|39640.5|39679.2|39639.2|39687.8|39647.8|39669.2|39629.2|37
1621950490000|2021-05-25 13:48:10|39677.8|39637.8|39669.2|39629.2|39679.2|39639.2|39669.2|39629.2|25
1621950500000|2021-05-25 13:48:20|39674.2|39634.2|39679.2|39639.2|39679.2|39639.2|39674.2|39634.2|1
1621950510000|2021-05-25 13:48:30|39677.8|39637.8|39684.2|39644.2|39684.2|39644.2|39677.8|39637.8|11
1621950520000|2021-05-25 13:48:40|39687.8|39647.8|39684.2|39644.2|39687.8|39647.8|39679.2|39639.2|7
1621950530000|2021-05-25 13:48:50|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|1
1621950540000|2021-05-25 13:49:00|39684.2|39644.2|39679.2|39639.2|39687.8|39647.8|39669.2|39629.2|52
1621950550000|2021-05-25 13:49:10|39677.8|39637.8|39684.2|39644.2|39687.8|39647.8|39674.2|39634.2|34
1621950560000|2021-05-25 13:49:20|39687.8|39647.8|39687.8|39647.8|39689.2|39649.2|39684.2|39644.2|15
1621950570000|2021-05-25 13:49:30|39679.2|39639.2|39684.2|39644.2|39689.2|39649.2|39679.2|39639.2|34
1621950580000|2021-05-25 13:49:40|||||||||2
1621950590000|2021-05-25 13:49:50|39687.8|39647.8|39679.2|39639.2|39687.8|39647.8|39674.2|39634.2|13
1621950600000|2021-05-25 13:50:00|39674.2|39634.2|39616.8|39576.8|39679.2|39639.2|39616.8|39576.8|141
1621950610000|2021-05-25 13:50:10|39611.8|39571.8|39654.2|39614.2|39654.2|39614.2|39609.2|39569.2|134
1621950620000|2021-05-25 13:50:20|39657.8|39617.8|39634.2|39594.2|39657.8|39617.8|39630.5|39590.5|52
1621950630000|2021-05-25 13:50:30|39630.5|39590.5|39624.2|39584.2|39630.5|39590.5|39619.2|39579.2|24
1621950640000|2021-05-25 13:50:40|39620.5|39580.5|39624.2|39584.2|39629.2|39589.2|39620.5|39580.5|18
1621950650000|2021-05-25 13:50:50|39627.8|39587.8|39627.8|39587.8|39627.8|39587.8|39619.2|39579.2|12
1621950660000|2021-05-25 13:51:00|39634.2|39594.2|39624.2|39584.2|39634.2|39594.2|39619.2|39579.2|44
1621950670000|2021-05-25 13:51:10|39627.8|39587.8|39624.2|39584.2|39630.5|39590.5|39624.2|39584.2|21
1621950680000|2021-05-25 13:51:20|39627.8|39587.8|39629.2|39589.2|39634.2|39594.2|39624.2|39584.2|20
1621950690000|2021-05-25 13:51:30|39627.8|39587.8|39639.2|39599.2|39639.2|39599.2|39627.8|39587.8|7
1621950700000|2021-05-25 13:51:40|39637.8|39597.8|39627.8|39587.8|39644.2|39604.2|39627.8|39587.8|13
1621950710000|2021-05-25 13:51:50|39624.2|39584.2|39619.2|39579.2|39627.8|39587.8|39619.2|39579.2|15
1621950720000|2021-05-25 13:52:00|39624.2|39584.2|39619.2|39579.2|39627.8|39587.8|39619.2|39579.2|38
1621950730000|2021-05-25 13:52:10|39624.2|39584.2|39647.8|39607.8|39647.8|39607.8|39624.2|39584.2|20
1621950740000|2021-05-25 13:52:20|39641.5|39601.5|39637.8|39597.8|39647.8|39607.8|39637.8|39597.8|7
1621950750000|2021-05-25 13:52:30|39642.8|39602.8|39647.8|39607.8|39647.8|39607.8|39637.8|39597.8|17
1621950760000|2021-05-25 13:52:40|39639.2|39599.2|39644.2|39604.2|39647.8|39607.8|39637.8|39597.8|8
1621950770000|2021-05-25 13:52:50|39637.8|39597.8|39624.2|39584.2|39637.8|39597.8|39624.2|39584.2|12
1621950780000|2021-05-25 13:53:00|39617.8|39577.8|39619.2|39579.2|39619.2|39579.2|39617.8|39577.8|13
1621950790000|2021-05-25 13:53:10|39620.5|39580.5|39609.2|39569.2|39620.5|39580.5|39609.2|39569.2|21
1621950800000|2021-05-25 13:53:20|39610.5|39570.5|39610.5|39570.5|39610.5|39570.5|39609.2|39569.2|27
1621950810000|2021-05-25 13:53:30|39609.2|39569.2|39609.2|39569.2|39614.2|39574.2|39609.2|39569.2|3
1621950820000|2021-05-25 13:53:40|39610.5|39570.5|39617.8|39577.8|39617.8|39577.8|39610.5|39570.5|20
1621950830000|2021-05-25 13:53:50|39619.2|39579.2|39624.2|39584.2|39627.8|39587.8|39617.8|39577.8|16
1621950840000|2021-05-25 13:54:00|39617.8|39577.8|39616.5|39576.5|39617.8|39577.8|39612.8|39572.8|29
1621950850000|2021-05-25 13:54:10|39612.8|39572.8|39622.8|39582.8|39627.8|39587.8|39612.8|39572.8|17
1621950860000|2021-05-25 13:54:20|39621.5|39581.5|39627.8|39587.8|39635.2|39595.2|39617.8|39577.8|11
1621950870000|2021-05-25 13:54:30|39620.5|39580.5|39614.2|39574.2|39620.5|39580.5|39612.8|39572.8|20
1621950880000|2021-05-25 13:54:40|39612.8|39572.8|39617.8|39577.8|39617.8|39577.8|39611.5|39571.5|9
1621950890000|2021-05-25 13:54:50|39616.5|39576.5|39607.8|39567.8|39617.8|39577.8|39607.8|39567.8|5
1621950900000|2021-05-25 13:55:00|39611.5|39571.5|39611.5|39571.5|39617.8|39577.8|39607.8|39567.8|15
1621950910000|2021-05-25 13:55:10|39616.5|39576.5|39611.5|39571.5|39621.5|39581.5|39606.5|39566.5|12
1621950920000|2021-05-25 13:55:20|39615.2|39575.2|39606.5|39566.5|39615.2|39575.2|39606.5|39566.5|35
1621950930000|2021-05-25 13:55:30|39610.2|39570.2|39615.2|39575.2|39615.2|39575.2|39606.5|39566.5|77
1621950940000|2021-05-25 13:55:40|39618.9|39578.9|39625.2|39585.2|39625.2|39585.2|39615.2|39575.2|10
1621950950000|2021-05-25 13:55:50|39616.5|39576.5|39615.2|39575.2|39620.2|39580.2|39615.2|39575.2|12
1621950960000|2021-05-25 13:56:00|39610.2|39570.2|39606.5|39566.5|39610.2|39570.2|39606.5|39566.5|12
1621950970000|2021-05-25 13:56:10|||||||||13
1621950980000|2021-05-25 13:56:20|39605.2|39565.2|39605.2|39565.2|39606.5|39566.5|39605.2|39565.2|88
1621950990000|2021-05-25 13:56:30|||||||||8
1621951000000|2021-05-25 13:56:40|39615.2|39575.2|39616.5|39576.5|39616.5|39576.5|39610.2|39570.2|26
1621951010000|2021-05-25 13:56:50|39615.2|39575.2|39625.2|39585.2|39625.2|39585.2|39615.2|39575.2|13
1621951020000|2021-05-25 13:57:00|39621.5|39581.5|39607.8|39567.8|39621.5|39581.5|39606.5|39566.5|21
1621951030000|2021-05-25 13:57:10|39606.5|39566.5|39611.5|39571.5|39611.5|39571.5|39606.5|39566.5|12
1621951040000|2021-05-25 13:57:20|39607.8|39567.8|39607.8|39567.8|39607.8|39567.8|39607.8|39567.8|2
1621951050000|2021-05-25 13:57:30|39606.5|39566.5|39607.8|39567.8|39607.8|39567.8|39606.5|39566.5|28
1621951060000|2021-05-25 13:57:40|||||||||13
1621951070000|2021-05-25 13:57:50|39616.5|39576.5|39607.8|39567.8|39617.8|39577.8|39607.8|39567.8|8
1621951080000|2021-05-25 13:58:00|39612.8|39572.8|39607.8|39567.8|39612.8|39572.8|39607.8|39567.8|20
1621951090000|2021-05-25 13:58:10|||||||||11
1621951100000|2021-05-25 13:58:20|39587.8|39547.8|39579.2|39539.2|39587.8|39547.8|39579.2|39539.2|33
1621951110000|2021-05-25 13:58:30|39587.8|39547.8|39584.2|39544.2|39587.8|39547.8|39579.2|39539.2|8
1621951120000|2021-05-25 13:58:40|39579.2|39539.2|39584.2|39544.2|39584.2|39544.2|39579.2|39539.2|15
1621951130000|2021-05-25 13:58:50|39587.8|39547.8|39584.2|39544.2|39587.8|39547.8|39584.2|39544.2|5
1621951140000|2021-05-25 13:59:00|39580.5|39540.5|39582.8|39542.8|39582.8|39542.8|39579.2|39539.2|19
1621951150000|2021-05-25 13:59:10|39586.5|39546.5|39584.2|39544.2|39586.5|39546.5|39582.8|39542.8|2
1621951160000|2021-05-25 13:59:20|39582.8|39542.8|39587.8|39547.8|39587.8|39547.8|39577.8|39537.8|17
1621951170000|2021-05-25 13:59:30|||||||||3
1621951180000|2021-05-25 13:59:40|||||||||10
1621951190000|2021-05-25 13:59:50|||||||||22
1621951200000|2021-05-25 14:00:00|||||||||21
1621951210000|2021-05-25 14:00:10|||||||||8
1621951220000|2021-05-25 14:00:20|39584.2|39544.2|39587.8|39547.8|39587.8|39547.8|39577.8|39537.8|37
1621951230000|2021-05-25 14:00:30|39586.5|39546.5|39592.8|39552.8|39595.2|39555.2|39579.2|39539.2|17
1621951240000|2021-05-25 14:00:40|39587.8|39547.8|39587.8|39547.8|39605.2|39565.2|39586.5|39546.5|28
1621951250000|2021-05-25 14:00:50|39591.5|39551.5|39595.2|39555.2|39601.5|39561.5|39590.2|39550.2|1
1621951260000|2021-05-25 14:01:00|39586.5|39546.5|39600.2|39560.2|39601.5|39561.5|39576.5|39536.5|102
1621951270000|2021-05-25 14:01:10|39596.5|39556.5|39596.5|39556.5|39606.5|39566.5|39596.5|39556.5|13
1621951280000|2021-05-25 14:01:20|39595.2|39555.2|39591.5|39551.5|39596.5|39556.5|39591.5|39551.5|3
1621951290000|2021-05-25 14:01:30|39586.5|39546.5|39595.2|39555.2|39595.2|39555.2|39586.5|39546.5|12
1621951300000|2021-05-25 14:01:40|39586.5|39546.5|39600.2|39560.2|39600.2|39560.2|39576.5|39536.5|18
1621951310000|2021-05-25 14:01:50|39596.5|39556.5|39593.9|39553.9|39596.5|39556.5|39593.9|39553.9|2
1621951320000|2021-05-25 14:02:00|39590.2|39550.2|39576.5|39536.5|39590.2|39550.2|39576.5|39536.5|25
1621951330000|2021-05-25 14:02:10|39580.2|39540.2|39580.2|39540.2|39583.9|39543.9|39576.5|39536.5|8
1621951340000|2021-05-25 14:02:20|39576.5|39536.5|39576.5|39536.5|39585.2|39545.2|39576.5|39536.5|7
1621951350000|2021-05-25 14:02:30|39580.2|39540.2|39576.5|39536.5|39580.2|39540.2|39576.5|39536.5|24
1621951360000|2021-05-25 14:02:40|39580.2|39540.2|39581.5|39541.5|39585.2|39545.2|39580.2|39540.2|6
1621951370000|2021-05-25 14:02:50|39585.2|39545.2|39576.5|39536.5|39585.2|39545.2|39576.5|39536.5|7
1621951380000|2021-05-25 14:03:00|39566.5|39526.5|39541.5|39501.5|39566.5|39526.5|39536.5|39496.5|87
1621951390000|2021-05-25 14:03:10|39537.8|39497.8|39529.1|39489.1|39537.8|39497.8|39529.1|39489.1|39
1621951400000|2021-05-25 14:03:20|39532.8|39492.8|39537.8|39497.8|39537.8|39497.8|39529.1|39489.1|21
1621951410000|2021-05-25 14:03:30|39542.8|39502.8|39537.8|39497.8|39542.8|39502.8|39537.8|39497.8|15
1621951420000|2021-05-25 14:03:40|||||||||1
1621951430000|2021-05-25 14:03:50|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|16
1621951440000|2021-05-25 14:04:00|39527.8|39487.8|39519.1|39479.1|39527.8|39487.8|39519.1|39479.1|19
1621951450000|2021-05-25 14:04:10|39522.8|39482.8|39527.8|39487.8|39527.8|39487.8|39519.1|39479.1|17
1621951460000|2021-05-25 14:04:20|39524.1|39484.1|39532.8|39492.8|39536.5|39496.5|39519.1|39479.1|35
1621951470000|2021-05-25 14:04:30|39529.1|39489.1|39529.1|39489.1|39534.1|39494.1|39527.8|39487.8|9
1621951480000|2021-05-25 14:04:40|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|19
1621951490000|2021-05-25 14:04:50|39532.8|39492.8|39532.8|39492.8|39532.8|39492.8|39529.1|39489.1|20
1621951500000|2021-05-25 14:05:00|39536.5|39496.5|39537.8|39497.8|39537.8|39497.8|39536.5|39496.5|28
1621951510000|2021-05-25 14:05:10|39542.8|39502.8|39554.1|39514.1|39556.8|39516.8|39537.8|39497.8|58
1621951520000|2021-05-25 14:05:20|39555.5|39515.5|39554.1|39514.1|39560.5|39520.5|39550.5|39510.5|27
1621951530000|2021-05-25 14:05:30|39557.8|39517.8|39554.1|39514.1|39557.8|39517.8|39554.1|39514.1|7
1621951540000|2021-05-25 14:05:40|39557.8|39517.8|39549.1|39509.1|39557.8|39517.8|39549.1|39509.1|0
1621951550000|2021-05-25 14:05:50|39547.8|39507.8|39549.1|39509.1|39549.1|39509.1|39539.1|39499.1|16
1621951560000|2021-05-25 14:06:00|39544.1|39504.1|39542.8|39502.8|39544.1|39504.1|39542.8|39502.8|8
1621951570000|2021-05-25 14:06:10|39539.1|39499.1|39537.8|39497.8|39539.1|39499.1|39537.8|39497.8|7
1621951580000|2021-05-25 14:06:20|39534.1|39494.1|39539.1|39499.1|39539.1|39499.1|39534.1|39494.1|1
1621951590000|2021-05-25 14:06:30|39537.8|39497.8|39549.1|39509.1|39549.1|39509.1|39537.8|39497.8|19
1621951600000|2021-05-25 14:06:40|39557.8|39517.8|39549.1|39509.1|39557.8|39517.8|39549.1|39509.1|11
1621951620000|2021-05-25 14:07:00|||||||||4
1621951630000|2021-05-25 14:07:10|||||||||2
1621951640000|2021-05-25 14:07:20|||||||||2
1621951650000|2021-05-25 14:07:30|39550.5|39510.5|39550.5|39510.5|39560.5|39520.5|39550.5|39510.5|11
1621951660000|2021-05-25 14:07:40|39557.8|39517.8|39559.1|39519.1|39559.1|39519.1|39550.5|39510.5|12
1621951670000|2021-05-25 14:07:50|||||||||1
1621951680000|2021-05-25 14:08:00|39554.1|39514.1|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|8
1621951690000|2021-05-25 14:08:10|39549.1|39509.1|39554.1|39514.1|39560.5|39520.5|39549.1|39509.1|7
1621951700000|2021-05-25 14:08:20|39557.8|39517.8|39554.1|39514.1|39557.8|39517.8|39549.1|39509.1|3
1621951710000|2021-05-25 14:08:30|39557.8|39517.8|39557.8|39517.8|39557.8|39517.8|39554.1|39514.1|4
1621951720000|2021-05-25 14:08:40|39567.8|39527.8|39566.5|39526.5|39567.8|39527.8|39566.5|39526.5|6
1621951730000|2021-05-25 14:08:50|39577.8|39537.8|39587.8|39547.8|39589.1|39549.1|39577.8|39537.8|10
1621951740000|2021-05-25 14:09:00|39582.8|39542.8|39587.8|39547.8|39587.8|39547.8|39582.8|39542.8|12
1621951750000|2021-05-25 14:09:10|39602.5|39562.5|39607.8|39567.8|39607.8|39567.8|39602.5|39562.5|46
1621951760000|2021-05-25 14:09:20|39606.5|39566.5|39589.1|39549.1|39606.5|39566.5|39589.1|39549.1|49
1621951770000|2021-05-25 14:09:30|39587.8|39547.8|39577.8|39537.8|39587.8|39547.8|39577.8|39537.8|13
1621951780000|2021-05-25 14:09:40|39574.1|39534.1|39592.8|39552.8|39596.5|39556.5|39571.5|39531.5|33
1621951790000|2021-05-25 14:09:50|39587.8|39547.8|39587.8|39547.8|39587.8|39547.8|39587.8|39547.8|4
1621951800000|2021-05-25 14:10:00|39591.5|39551.5|39597.8|39557.8|39601.5|39561.5|39591.5|39551.5|5
1621951810000|2021-05-25 14:10:10|39606.5|39566.5|39597.8|39557.8|39610.2|39570.2|39597.8|39557.8|18
1621951820000|2021-05-25 14:10:20|39592.8|39552.8|39597.8|39557.8|39597.8|39557.8|39587.8|39547.8|41
1621951830000|2021-05-25 14:10:30|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|5
1621951840000|2021-05-25 14:10:40|39616.5|39576.5|39607.8|39567.8|39616.5|39576.5|39607.8|39567.8|11
1621951850000|2021-05-25 14:10:50|39604.1|39564.1|39604.1|39564.1|39607.8|39567.8|39599.1|39559.1|3
1621951860000|2021-05-25 14:11:00|39600.5|39560.5|39597.8|39557.8|39600.5|39560.5|39596.5|39556.5|6
1621951870000|2021-05-25 14:11:10|||||||||6
1621951900000|2021-05-25 14:11:40|||||||||6
1621951910000|2021-05-25 14:11:50|||||||||1
1621951920000|2021-05-25 14:12:00|||||||||5
1621951930000|2021-05-25 14:12:10|||||||||1
1621951940000|2021-05-25 14:12:20|||||||||15
1621951950000|2021-05-25 14:12:30|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39597.8|39557.8|3
1621951960000|2021-05-25 14:12:40|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39596.5|39556.5|8
1621951970000|2021-05-25 14:12:50|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39597.8|39557.8|4
1621951980000|2021-05-25 14:13:00|39592.8|39552.8|39587.8|39547.8|39592.8|39552.8|39579.1|39539.1|33
1621951990000|2021-05-25 14:13:10|39589.1|39549.1|39599.1|39559.1|39607.8|39567.8|39589.1|39549.1|18
1621952000000|2021-05-25 14:13:20|39597.8|39557.8|39604.1|39564.1|39607.8|39567.8|39597.8|39557.8|4
1621952010000|2021-05-25 14:13:30|39607.8|39567.8|39597.8|39557.8|39607.8|39567.8|39589.1|39549.1|24
1621952020000|2021-05-25 14:13:40|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39594.1|39554.1|39
1621952030000|2021-05-25 14:13:50|39594.1|39554.1|39589.1|39549.1|39597.8|39557.8|39589.1|39549.1|2
1621952040000|2021-05-25 14:14:00|39587.8|39547.8|39579.1|39539.1|39589.1|39549.1|39579.1|39539.1|4
1621952050000|2021-05-25 14:14:10|39589.1|39549.1|39599.1|39559.1|39599.1|39559.1|39589.1|39549.1|31
1621952060000|2021-05-25 14:14:20|39597.8|39557.8|39597.8|39557.8|39599.1|39559.1|39594.1|39554.1|11
1621952080000|2021-05-25 14:14:40|39599.1|39559.1|39607.8|39567.8|39607.8|39567.8|39597.8|39557.8|9
1621952090000|2021-05-25 14:14:50|39609.1|39569.1|39599.1|39559.1|39609.1|39569.1|39599.1|39559.1|3
1621952100000|2021-05-25 14:15:00|39607.8|39567.8|39596.5|39556.5|39609.1|39569.1|39589.1|39549.1|32
1621952110000|2021-05-25 14:15:10|39597.8|39557.8|39596.5|39556.5|39602.8|39562.8|39596.5|39556.5|26
1621952120000|2021-05-25 14:15:20|39597.8|39557.8|39606.5|39566.5|39606.5|39566.5|39597.8|39557.8|7
1621952130000|2021-05-25 14:15:30|39605.2|39565.2|39597.8|39557.8|39605.2|39565.2|39597.8|39557.8|3
1621952140000|2021-05-25 14:15:40|39596.5|39556.5|39597.8|39557.8|39597.8|39557.8|39596.5|39556.5|0
1621952150000|2021-05-25 14:15:50|39596.5|39556.5|39596.5|39556.5|39596.5|39556.5|39596.5|39556.5|0
1621952160000|2021-05-25 14:16:00|39595.2|39555.2|39579.1|39539.1|39595.2|39555.2|39576.5|39536.5|48
1621952170000|2021-05-25 14:16:10|39577.8|39537.8|39587.8|39547.8|39592.8|39552.8|39577.8|39537.8|33
1621952180000|2021-05-25 14:16:20|39586.5|39546.5|39586.5|39546.5|39587.8|39547.8|39579.1|39539.1|11
1621952190000|2021-05-25 14:16:30|39587.8|39547.8|39579.1|39539.1|39587.8|39547.8|39577.8|39537.8|0
1621952200000|2021-05-25 14:16:40|39576.5|39536.5|39574.1|39534.1|39577.8|39537.8|39570.5|39530.5|7
1621952210000|2021-05-25 14:16:50|39577.8|39537.8|39581.5|39541.5|39587.8|39547.8|39577.8|39537.8|10
1621952220000|2021-05-25 14:17:00|39585.2|39545.2|39576.5|39536.5|39586.5|39546.5|39576.5|39536.5|5
1621952230000|2021-05-25 14:17:10|39586.5|39546.5|39579.1|39539.1|39587.8|39547.8|39579.1|39539.1|16
1621952240000|2021-05-25 14:17:20|39577.8|39537.8|39579.1|39539.1|39579.1|39539.1|39577.8|39537.8|10
1621952250000|2021-05-25 14:17:30|39583.8|39543.8|39586.5|39546.5|39587.8|39547.8|39583.8|39543.8|12
1621952260000|2021-05-25 14:17:40|39591.5|39551.5|39579.1|39539.1|39596.5|39556.5|39579.1|39539.1|23
1621952270000|2021-05-25 14:17:50|39577.8|39537.8|39569.1|39529.1|39577.8|39537.8|39569.1|39529.1|4
1621952280000|2021-05-25 14:18:00|39570.5|39530.5|39569.1|39529.1|39574.1|39534.1|39569.1|39529.1|18
1621952290000|2021-05-25 14:18:10|39572.8|39532.8|39561.8|39521.8|39574.1|39534.1|39561.8|39521.8|43
1621952300000|2021-05-25 14:18:20|39554.1|39514.1|39550.5|39510.5|39555.5|39515.5|39549.1|39509.1|14
1621952310000|2021-05-25 14:18:30|39551.8|39511.8|39551.8|39511.8|39559.1|39519.1|39550.5|39510.5|7
1621952320000|2021-05-25 14:18:40|39555.5|39515.5|39549.1|39509.1|39555.5|39515.5|39549.1|39509.1|1
1621952330000|2021-05-25 14:18:50|39550.5|39510.5|39549.1|39509.1|39555.5|39515.5|39549.1|39509.1|5
1621952340000|2021-05-25 14:19:00|39550.5|39510.5|39550.5|39510.5|39550.5|39510.5|39549.1|39509.1|5
1621952350000|2021-05-25 14:19:10|39559.1|39519.1|39550.5|39510.5|39559.1|39519.1|39549.1|39509.1|6
1621952360000|2021-05-25 14:19:20|39559.1|39519.1|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|6
1621952370000|2021-05-25 14:19:30|39549.1|39509.1|39545.5|39505.5|39549.1|39509.1|39544.1|39504.1|29
1621952380000|2021-05-25 14:19:40|39544.1|39504.1|39539.1|39499.1|39545.5|39505.5|39530.5|39490.5|12
1621952390000|2021-05-25 14:19:50|39530.5|39490.5|39540.5|39500.5|39540.5|39500.5|39530.5|39490.5|24
1621952400000|2021-05-25 14:20:00|39539.1|39499.1|39530.5|39490.5|39540.5|39500.5|39530.5|39490.5|11
1621952410000|2021-05-25 14:20:10|||||||||2
1621952420000|2021-05-25 14:20:20|39531.8|39491.8|39540.5|39500.5|39540.5|39500.5|39531.8|39491.8|4
1621952430000|2021-05-25 14:20:30|39547.8|39507.8|39554.1|39514.1|39560.5|39520.5|39547.8|39507.8|16
1621952440000|2021-05-25 14:20:40|39557.8|39517.8|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|4
1621952450000|2021-05-25 14:20:50|39555.5|39515.5|39554.1|39514.1|39559.1|39519.1|39554.1|39514.1|17
1621952460000|2021-05-25 14:21:00|39555.5|39515.5|39560.5|39520.5|39561.8|39521.8|39555.5|39515.5|7
1621952470000|2021-05-25 14:21:10|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|3
1621952480000|2021-05-25 14:21:20|39559.1|39519.1|39555.5|39515.5|39560.5|39520.5|39554.1|39514.1|4
1621952490000|2021-05-25 14:21:30|39554.1|39514.1|39550.5|39510.5|39555.5|39515.5|39549.1|39509.1|2
1621952500000|2021-05-25 14:21:40|39549.1|39509.1|39559.1|39519.1|39559.1|39519.1|39549.1|39509.1|27
1621952510000|2021-05-25 14:21:50|39560.5|39520.5|39560.5|39520.5|39570.5|39530.5|39559.1|39519.1|7
1621952520000|2021-05-25 14:22:00|39564.1|39524.1|39570.5|39530.5|39570.5|39530.5|39564.1|39524.1|7
1621952530000|2021-05-25 14:22:10|39569.1|39529.1|39560.5|39520.5|39570.5|39530.5|39560.5|39520.5|2
1621952540000|2021-05-25 14:22:20|39565.5|39525.5|39564.1|39524.1|39565.5|39525.5|39564.1|39524.1|6
1621952550000|2021-05-25 14:22:30|39565.5|39525.5|39560.5|39520.5|39565.5|39525.5|39560.5|39520.5|4
1621952560000|2021-05-25 14:22:40|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|3
1621952570000|2021-05-25 14:22:50|39577.8|39537.8|39560.5|39520.5|39579.1|39539.1|39559.1|39519.1|10
1621952580000|2021-05-25 14:23:00|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|2
1621952590000|2021-05-25 14:23:10|||||||||20
1621952600000|2021-05-25 14:23:20|||||||||1
1621952610000|2021-05-25 14:23:30|39561.8|39521.8|39577.8|39537.8|39579.1|39539.1|39561.8|39521.8|24
1621952620000|2021-05-25 14:23:40|39569.1|39529.1|39569.1|39529.1|39570.5|39530.5|39567.8|39527.8|3
1621952630000|2021-05-25 14:23:50|39570.5|39530.5|39570.5|39530.5|39570.5|39530.5|39570.5|39530.5|0
1621952640000|2021-05-25 14:24:00|39569.1|39529.1|39560.5|39520.5|39570.5|39530.5|39560.5|39520.5|8
1621952650000|2021-05-25 14:24:10|39555.5|39515.5|39550.5|39510.5|39555.5|39515.5|39550.5|39510.5|14
1621952670000|2021-05-25 14:24:30|39560.5|39520.5|39560.5|39520.5|39560.5|39520.5|39560.5|39520.5|9
1621952680000|2021-05-25 14:24:40|||||||||5
1621952690000|2021-05-25 14:24:50|39569.1|39529.1|39560.5|39520.5|39569.1|39529.1|39560.5|39520.5|17
1621952700000|2021-05-25 14:25:00|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|0
1621952710000|2021-05-25 14:25:10|39559.1|39519.1|39551.8|39511.8|39559.1|39519.1|39550.5|39510.5|25
1621952720000|2021-05-25 14:25:20|39550.5|39510.5|39540.5|39500.5|39550.5|39510.5|39540.5|39500.5|7
1621952730000|2021-05-25 14:25:30|39541.8|39501.8|39530.5|39490.5|39541.8|39501.8|39530.5|39490.5|5
1621952740000|2021-05-25 14:25:40|39531.8|39491.8|39531.8|39491.8|39536.8|39496.8|39530.5|39490.5|10
1621952750000|2021-05-25 14:25:50|||||||||4
1621952760000|2021-05-25 14:26:00|39530.5|39490.5|39531.8|39491.8|39531.8|39491.8|39530.5|39490.5|4
1621952770000|2021-05-25 14:26:10|39539.1|39499.1|39535.5|39495.5|39540.5|39500.5|39535.5|39495.5|13
1621952780000|2021-05-25 14:26:20|39539.1|39499.1|39540.5|39500.5|39540.5|39500.5|39539.1|39499.1|3
1621952790000|2021-05-25 14:26:30|39533.1|39493.1|39531.8|39491.8|39533.1|39493.1|39531.8|39491.8|6
1621952800000|2021-05-25 14:26:40|39530.5|39490.5|39550.5|39510.5|39550.5|39510.5|39530.5|39490.5|12
1621952810000|2021-05-25 14:26:50|39551.8|39511.8|39551.8|39511.8|39551.8|39511.8|39551.8|39511.8|3
1621952820000|2021-05-25 14:27:00|39556.8|39516.8|39550.5|39510.5|39556.8|39516.8|39550.5|39510.5|2
1621952830000|2021-05-25 14:27:10|39541.8|39501.8|39540.5|39500.5|39546.8|39506.8|39540.5|39500.5|8
1621952840000|2021-05-25 14:27:20|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|6
1621952850000|2021-05-25 14:27:30|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|10
1621952860000|2021-05-25 14:27:40|||||||||1
1621952870000|2021-05-25 14:27:50|39536.8|39496.8|39541.8|39501.8|39541.8|39501.8|39536.8|39496.8|11
1621952880000|2021-05-25 14:28:00|39546.8|39506.8|39541.8|39501.8|39546.8|39506.8|39540.4|39500.4|8
1621952900000|2021-05-25 14:28:20|||||||||1
1621952910000|2021-05-25 14:28:30|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39531.8|39491.8|9
1621952920000|2021-05-25 14:28:40|39546.8|39506.8|39540.4|39500.4|39546.8|39506.8|39540.4|39500.4|22
1621952930000|2021-05-25 14:28:50|39541.8|39501.8|39531.8|39491.8|39541.8|39501.8|39531.8|39491.8|16
1621952940000|2021-05-25 14:29:00|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|19
1621952950000|2021-05-25 14:29:10|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|1
1621952960000|2021-05-25 14:29:20|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|0
1621952970000|2021-05-25 14:29:30|||||||||29
1621952980000|2021-05-25 14:29:40|39540.4|39500.4|39530.4|39490.4|39540.4|39500.4|39530.4|39490.4|43
1621952990000|2021-05-25 14:29:50|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|4
1621953000000|2021-05-25 14:30:00|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|11
1621953010000|2021-05-25 14:30:10|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|4
1621953020000|2021-05-25 14:30:20|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|2
1621953030000|2021-05-25 14:30:30|39531.8|39491.8|39541.8|39501.8|39541.8|39501.8|39531.8|39491.8|31
1621953040000|2021-05-25 14:30:40|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39540.4|39500.4|7
1621953050000|2021-05-25 14:30:50|39540.4|39500.4|39540.4|39500.4|39541.8|39501.8|39539.1|39499.1|0
1621953060000|2021-05-25 14:31:00|39541.8|39501.8|39540.4|39500.4|39541.8|39501.8|39540.4|39500.4|0
1621953070000|2021-05-25 14:31:10|39541.8|39501.8|39551.8|39511.8|39551.8|39511.8|39540.4|39500.4|59
1621953080000|2021-05-25 14:31:20|39555.4|39515.4|39551.8|39511.8|39560.4|39520.4|39551.8|39511.8|37
1621953090000|2021-05-25 14:31:30|39550.4|39510.4|39550.4|39510.4|39550.4|39510.4|39541.8|39501.8|41
1621953100000|2021-05-25 14:31:40|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|16
1621953110000|2021-05-25 14:31:50|39549.1|39509.1|39541.8|39501.8|39549.1|39509.1|39541.8|39501.8|1
1621953120000|2021-05-25 14:32:00|39540.4|39500.4|39531.8|39491.8|39540.4|39500.4|39530.4|39490.4|10
1621953130000|2021-05-25 14:32:10|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|9
1621953140000|2021-05-25 14:32:20|||||||||2
1621953150000|2021-05-25 14:32:30|||||||||4
1621953160000|2021-05-25 14:32:40|39541.8|39501.8|39541.8|39501.8|39541.8|39501.8|39541.8|39501.8|13
1621953170000|2021-05-25 14:32:50|||||||||3
1621953180000|2021-05-25 14:33:00|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39540.4|39500.4|6
1621953190000|2021-05-25 14:33:10|||||||||7
1621953200000|2021-05-25 14:33:20|39536.8|39496.8|39541.8|39501.8|39541.8|39501.8|39536.8|39496.8|5
1621953210000|2021-05-25 14:33:30|||||||||7
1621953220000|2021-05-25 14:33:40|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|10
1621953230000|2021-05-25 14:33:50|39536.8|39496.8|39536.8|39496.8|39540.4|39500.4|39531.8|39491.8|11
1621953240000|2021-05-25 14:34:00|39540.4|39500.4|39531.8|39491.8|39540.4|39500.4|39531.8|39491.8|38
1621953250000|2021-05-25 14:34:10|39536.8|39496.8|39531.8|39491.8|39540.4|39500.4|39531.8|39491.8|23
1621953260000|2021-05-25 14:34:20|39536.8|39496.8|39531.8|39491.8|39536.8|39496.8|39531.8|39491.8|12
1621953270000|2021-05-25 14:34:30|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|1
1621953280000|2021-05-25 14:34:40|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|1
1621953290000|2021-05-25 14:34:50|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|6
1621953300000|2021-05-25 14:35:00|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|23
1621953310000|2021-05-25 14:35:10|||||||||70
1621953320000|2021-05-25 14:35:20|39534.4|39494.4|39524.4|39484.4|39534.4|39494.4|39524.4|39484.4|17
1621953330000|2021-05-25 14:35:30|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|0
1621953340000|2021-05-25 14:35:40|||||||||2
1621953350000|2021-05-25 14:35:50|39530.7|39490.7|39527.1|39487.1|39530.7|39490.7|39525.7|39485.7|2
1621953360000|2021-05-25 14:36:00|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|7
1621953370000|2021-05-25 14:36:10|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|3
1621953380000|2021-05-25 14:36:20|||||||||19
1621953390000|2021-05-25 14:36:30|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|24
1621953400000|2021-05-25 14:36:40|||||||||9
1621953410000|2021-05-25 14:36:50|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|16
1621953420000|2021-05-25 14:37:00|39525.7|39485.7|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|145
1621953430000|2021-05-25 14:37:10|39525.7|39485.7|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|27
1621953440000|2021-05-25 14:37:20|39535.7|39495.7|39527.1|39487.1|39535.7|39495.7|39527.1|39487.1|35
1621953450000|2021-05-25 14:37:30|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|16
1621953460000|2021-05-25 14:37:40|||||||||6
1621953470000|2021-05-25 14:37:50|||||||||4
1621953480000|2021-05-25 14:38:00|||||||||14
1621953490000|2021-05-25 14:38:10|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|4
1621953500000|2021-05-25 14:38:20|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|1
1621953510000|2021-05-25 14:38:30|||||||||1
1621953520000|2021-05-25 14:38:40|||||||||3
1621953530000|2021-05-25 14:38:50|39527.1|39487.1|39534.4|39494.4|39535.7|39495.7|39527.1|39487.1|37
1621953540000|2021-05-25 14:39:00|39535.7|39495.7|39535.7|39495.7|39537.1|39497.1|39535.7|39495.7|23
1621953550000|2021-05-25 14:39:10|39537.1|39497.1|39537.1|39497.1|39537.1|39497.1|39537.1|39497.1|20
1621953560000|2021-05-25 14:39:20|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|4
1621953570000|2021-05-25 14:39:30|39537.1|39497.1|39535.7|39495.7|39537.1|39497.1|39535.7|39495.7|8
1621953580000|2021-05-25 14:39:40|||||||||1
1621953590000|2021-05-25 14:39:50|39537.1|39497.1|39537.1|39497.1|39538.4|39498.4|39537.1|39497.1|27
1621953600000|2021-05-25 14:40:00|39538.4|39498.4|39539.7|39499.7|39539.7|39499.7|39538.4|39498.4|27
1621953610000|2021-05-25 14:40:10|39538.4|39498.4|39537.1|39497.1|39538.4|39498.4|39528.4|39488.4|21
1621953620000|2021-05-25 14:40:20|39538.4|39498.4|39533.4|39493.4|39538.4|39498.4|39533.4|39493.4|22
1621953630000|2021-05-25 14:40:30|39538.4|39498.4|39538.4|39498.4|39538.4|39498.4|39533.4|39493.4|10
1621953640000|2021-05-25 14:40:40|39537.1|39497.1|39534.7|39494.7|39538.4|39498.4|39533.4|39493.4|14
1621953650000|2021-05-25 14:40:50|39531|39491|39529.7|39489.7|39531|39491|39529.7|39489.7|5
1621953660000|2021-05-25 14:41:00|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|35
1621953670000|2021-05-25 14:41:10|39529.7|39489.7|39528.4|39488.4|39529.7|39489.7|39528.4|39488.4|9
1621953680000|2021-05-25 14:41:20|||||||||12
1621953690000|2021-05-25 14:41:30|39519.7|39479.7|39518.4|39478.4|39519.7|39479.7|39518.4|39478.4|9
1621953700000|2021-05-25 14:41:40|39519.7|39479.7|39518.4|39478.4|39519.7|39479.7|39518.4|39478.4|51
1621953710000|2021-05-25 14:41:50|39517.1|39477.1|39432.4|39392.4|39517.1|39477.1|39432.4|39392.4|361
1621953720000|2021-05-25 14:42:00|39441|39401|39474.7|39434.7|39474.7|39434.7|39441|39401|61
1621953730000|2021-05-25 14:42:10|39461|39421|39458.4|39418.4|39461|39421|39458.4|39418.4|7
1621953740000|2021-05-25 14:42:20|39468.4|39428.4|39432.4|39392.4|39468.4|39428.4|39432.4|39392.4|122
1621953750000|2021-05-25 14:42:30|39439.7|39399.7|39436|39396|39441|39401|39436|39396|33
1621953760000|2021-05-25 14:42:40|39439.7|39399.7|39401|39361|39439.7|39399.7|39392.4|39352.4|36
1621953770000|2021-05-25 14:42:50|39399.7|39359.7|39401|39361|39402.4|39362.4|39399.7|39359.7|4
1621953780000|2021-05-25 14:43:00|39408.4|39368.4|39392.4|39352.4|39411|39371|39382.4|39342.4|144
1621953790000|2021-05-25 14:43:10|39397.4|39357.4|39386|39346|39397.4|39357.4|39382.4|39342.4|105
1621953800000|2021-05-25 14:43:20|39391|39351|39379.7|39339.7|39391|39351|39362.4|39322.4|132
1621953810000|2021-05-25 14:43:30|39383.4|39343.4|39386|39346|39394.7|39354.7|39381|39341|69
1621953820000|2021-05-25 14:43:40|39397.1|39357.1|39409.7|39369.7|39409.7|39369.7|39394.7|39354.7|49
1621953830000|2021-05-25 14:43:50|39418.4|39378.4|39413.4|39373.4|39418.4|39378.4|39413.4|39373.4|9
1621953840000|2021-05-25 14:44:00|39409.7|39369.7|39388.4|39348.4|39418.4|39378.4|39388.4|39348.4|35
1621953850000|2021-05-25 14:44:10|39387.1|39347.1|39372.4|39332.4|39387.1|39347.1|39372.4|39332.4|39
1621953860000|2021-05-25 14:44:20|39382.4|39342.4|39391|39351|39409.7|39369.7|39382.4|39342.4|47
1621953870000|2021-05-25 14:44:30|39388.4|39348.4|39394.7|39354.7|39398.4|39358.4|39388.4|39348.4|15
1621953880000|2021-05-25 14:44:40|39391|39351|39388.4|39348.4|39391|39351|39384.7|39344.7|7
1621953890000|2021-05-25 14:44:50|39384.7|39344.7|39394.7|39354.7|39399.7|39359.7|39384.7|39344.7|18
1621953900000|2021-05-25 14:45:00|39398.4|39358.4|39379.7|39339.7|39404.7|39364.7|39379.7|39339.7|23
1621953910000|2021-05-25 14:45:10|39376|39336|39388.4|39348.4|39389.7|39349.7|39376|39336|10
1621953920000|2021-05-25 14:45:20|39393.4|39353.4|39388.4|39348.4|39393.4|39353.4|39388.4|39348.4|14
1621953930000|2021-05-25 14:45:30|39383.4|39343.4|39384.7|39344.7|39388.4|39348.4|39383.4|39343.4|4
1621953940000|2021-05-25 14:45:40|39388.4|39348.4|39392.1|39352.1|39397.1|39357.1|39388.4|39348.4|28
1621953950000|2021-05-25 14:45:50|||||||||1
1621953960000|2021-05-25 14:46:00|39388.4|39348.4|39378.4|39338.4|39388.4|39348.4|39378.4|39338.4|4
1621953970000|2021-05-25 14:46:10|39369.7|39329.7|39369.7|39329.7|39369.7|39329.7|39369.7|39329.7|2
1621953980000|2021-05-25 14:46:20|39364.7|39324.7|39373.4|39333.4|39378.4|39338.4|39364.7|39324.7|12
1621953990000|2021-05-25 14:46:30|39372.1|39332.1|39368.4|39328.4|39372.1|39332.1|39368.4|39328.4|0
1621954000000|2021-05-25 14:46:40|39373.4|39333.4|39378.4|39338.4|39378.4|39338.4|39373.4|39333.4|10
1621954010000|2021-05-25 14:46:50|39372.1|39332.1|39368.4|39328.4|39374.7|39334.7|39367.1|39327.1|66
1621954020000|2021-05-25 14:47:00|39358.4|39318.4|39349.7|39309.7|39358.4|39318.4|39349.7|39309.7|7
1621954030000|2021-05-25 14:47:10|39358.4|39318.4|39359.7|39319.7|39359.7|39319.7|39358.4|39318.4|27
1621954040000|2021-05-25 14:47:20|39368.4|39328.4|39354.7|39314.7|39369.7|39329.7|39354.7|39314.7|11
1621954050000|2021-05-25 14:47:30|39351|39311|39332.4|39292.4|39351|39311|39332.4|39292.4|26
1621954060000|2021-05-25 14:47:40|39319.7|39279.7|39324.7|39284.7|39324.7|39284.7|39319.7|39279.7|8
1621954070000|2021-05-25 14:47:50|39321|39281|39321|39281|39321|39281|39321|39281|49
1621954080000|2021-05-25 14:48:00|39324.7|39284.7|39311|39271|39324.7|39284.7|39311|39271|46
1621954090000|2021-05-25 14:48:10|39307.4|39267.4|39291|39251|39307.4|39267.4|39272.4|39232.4|67
1621954100000|2021-05-25 14:48:20|39287.4|39247.4|39281|39241|39287.4|39247.4|39272.4|39232.4|20
1621954110000|2021-05-25 14:48:30|39282.4|39242.4|39282.4|39242.4|39287.4|39247.4|39282.4|39242.4|9
1621954120000|2021-05-25 14:48:40|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|2
1621954130000|2021-05-25 14:48:50|39271|39231|39282.4|39242.4|39282.4|39242.4|39271|39231|18
1621954140000|2021-05-25 14:49:00|39281|39241|39281|39241|39282.4|39242.4|39276|39236|23
1621954150000|2021-05-25 14:49:10|39277.4|39237.4|39272.4|39232.4|39277.4|39237.4|39271|39231|98
1621954160000|2021-05-25 14:49:20|39271|39231|39271|39231|39272.4|39232.4|39271|39231|9
1621954170000|2021-05-25 14:49:30|39251|39211|39241|39201|39251|39211|39239.7|39199.7|23
1621954180000|2021-05-25 14:49:40|39242.4|39202.4|39232.4|39192.4|39245|39205|39232.4|39192.4|47
1621954190000|2021-05-25 14:49:50|39223.7|39183.7|39205|39165|39223.7|39183.7|39205|39165|39
1621954200000|2021-05-25 14:50:00|39197.7|39157.7|39205|39165|39207.4|39167.4|39163.7|39123.7|180
1621954210000|2021-05-25 14:50:10|39206.3|39166.3|39227.4|39187.4|39232.4|39192.4|39206.3|39166.3|54
1621954220000|2021-05-25 14:50:20|39228.7|39188.7|39181|39141|39228.7|39188.7|39177.4|39137.4|39
1621954230000|2021-05-25 14:50:30|39177.4|39137.4|39177.4|39137.4|39181|39141|39163.7|39123.7|32
1621954240000|2021-05-25 14:50:40|39173.7|39133.7|39202.4|39162.4|39202.4|39162.4|39168.7|39128.7|52
1621954250000|2021-05-25 14:50:50|39201|39161|39191|39151|39201|39161|39187.4|39147.4|16
1621954260000|2021-05-25 14:51:00|39187.4|39147.4|39162.4|39122.4|39187.4|39147.4|39158.7|39118.7|7
1621954270000|2021-05-25 14:51:10|39158.7|39118.7|39167.4|39127.4|39167.4|39127.4|39152.4|39112.4|26
1621954280000|2021-05-25 14:51:20|39163.7|39123.7|39157.4|39117.4|39163.7|39123.7|39152.4|39112.4|29
1621954290000|2021-05-25 14:51:30|39149.7|39109.7|39151|39111|39157.4|39117.4|39149.7|39109.7|27
1621954300000|2021-05-25 14:51:40|39149.7|39109.7|39147.4|39107.4|39151|39111|39141|39101|11
1621954310000|2021-05-25 14:51:50|39146|39106|39123.7|39083.7|39146|39106|39123.7|39083.7|29
1621954320000|2021-05-25 14:52:00|39121|39081|39117.4|39077.4|39126|39086|39112.4|39072.4|50
1621954330000|2021-05-25 14:52:10|39116|39076|39111|39071|39126|39086|39111|39071|19
1621954340000|2021-05-25 14:52:20|39112.4|39072.4|39131|39091|39131|39091|39111|39071|31
1621954350000|2021-05-25 14:52:30|39123.7|39083.7|39121|39081|39127.4|39087.4|39121|39081|9
1621954360000|2021-05-25 14:52:40|39129.7|39089.7|39111|39071|39129.7|39089.7|39111|39071|83
1621954370000|2021-05-25 14:52:50|39112.4|39072.4|39097.4|39057.4|39112.4|39072.4|39097.4|39057.4|24
1621954380000|2021-05-25 14:53:00|39101|39061|39106|39066|39107.4|39067.4|39087.4|39047.4|62
1621954390000|2021-05-25 14:53:10|39111|39071|39111|39071|39113.7|39073.7|39111|39071|29
1621954400000|2021-05-25 14:53:20|39116|39076|39117.4|39077.4|39121|39081|39111|39071|73
1621954410000|2021-05-25 14:53:30|39112.4|39072.4|39117.4|39077.4|39122.4|39082.4|39112.4|39072.4|5
1621954420000|2021-05-25 14:53:40|39111|39071|39101|39061|39111|39071|39101|39061|18
1621954430000|2021-05-25 14:53:50|39102.4|39062.4|39082.4|39042.4|39102.4|39062.4|39082.4|39042.4|14
1621954440000|2021-05-25 14:54:00|39091|39051|39091|39051|39091|39051|39091|39051|8
1621954450000|2021-05-25 14:54:10|39092.4|39052.4|39107.4|39067.4|39107.4|39067.4|39091|39051|7
1621954460000|2021-05-25 14:54:20|39102.4|39062.4|39107.4|39067.4|39111|39071|39102.4|39062.4|13
1621954470000|2021-05-25 14:54:30|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39101|39061|4
1621954480000|2021-05-25 14:54:40|39092.4|39052.4|39091|39051|39092.4|39052.4|39091|39051|6
1621954490000|2021-05-25 14:54:50|39092.4|39052.4|39101|39061|39101|39061|39092.4|39052.4|5
1621954500000|2021-05-25 14:55:00|39097.4|39057.4|39056|39016|39097.4|39057.4|39041|39001|48
1621954510000|2021-05-25 14:55:10|39057.4|39017.4|39048.7|39008.7|39057.4|39017.4|39048.7|39008.7|27
1621954520000|2021-05-25 14:55:20|39047.4|39007.4|39023.7|38983.7|39052.4|39012.4|39023.7|38983.7|87
1621954530000|2021-05-25 14:55:30|39022.4|38982.4|39022.4|38982.4|39023.7|38983.7|39021|38981|35
1621954540000|2021-05-25 14:55:40|39023.7|38983.7|38975|38935|39023.7|38983.7|38970|38930|334
1621954550000|2021-05-25 14:55:50|38976.3|38936.3|38977.4|38937.4|39002.4|38962.4|38976.3|38936.3|58
1621954560000|2021-05-25 14:56:00|38981|38941|38973.7|38933.7|38981|38941|38958.7|38918.7|55
1621954570000|2021-05-25 14:56:10|38972.4|38932.4|38993.7|38953.7|38997.4|38957.4|38962.4|38922.4|22
1621954580000|2021-05-25 14:56:20|38987.4|38947.4|39001|38961|39003.7|38963.7|38983.7|38943.7|27
1621954590000|2021-05-25 14:56:30|39003.7|38963.7|39013.7|38973.7|39023.7|38983.7|38995|38955|33
1621954600000|2021-05-25 14:56:40|39023.7|38983.7|39027.4|38987.4|39033.7|38993.7|39023.7|38983.7|10
1621954610000|2021-05-25 14:56:50|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|39023.7|38983.7|8
1621954620000|2021-05-25 14:57:00|39047.4|39007.4|39033.7|38993.7|39047.4|39007.4|39033.7|38993.7|9
1621954630000|2021-05-25 14:57:10|39042.4|39002.4|39042.4|39002.4|39043.7|39003.7|39042.4|39002.4|5
1621954640000|2021-05-25 14:57:20|39043.7|39003.7|39042.4|39002.4|39061|39021|39042.4|39002.4|25
1621954650000|2021-05-25 14:57:30|39036|38996|39027.4|38987.4|39037.4|38997.4|39021|38981|44
1621954660000|2021-05-25 14:57:40|39023.7|38983.7|38993.7|38953.7|39023.7|38983.7|38988.7|38948.7|37
1621954670000|2021-05-25 14:57:50|38997.4|38957.4|39017.4|38977.4|39021|38981|38997.4|38957.4|15
1621954680000|2021-05-25 14:58:00|39023.7|38983.7|38992.4|38952.4|39023.7|38983.7|38992.4|38952.4|5
1621954690000|2021-05-25 14:58:10|38987.4|38947.4|38993.7|38953.7|39002.4|38962.4|38987.4|38947.4|16
1621954700000|2021-05-25 14:58:20|38992.4|38952.4|38977.4|38937.4|38993.7|38953.7|38973.7|38933.7|19
1621954710000|2021-05-25 14:58:30|38973.7|38933.7|38955|38915|38983.7|38943.7|38955|38915|18
1621954720000|2021-05-25 14:58:40|38960|38920|38952.4|38912.4|38963.7|38923.7|38948.7|38908.7|20
1621954730000|2021-05-25 14:58:50|38948.7|38908.7|38952.4|38912.4|38952.4|38912.4|38943.7|38903.7|28
1621954740000|2021-05-25 14:59:00|38973.7|38933.7|38953.7|38913.7|38973.7|38933.7|38952.4|38912.4|22
1621954750000|2021-05-25 14:59:10|38952.4|38912.4|38963.7|38923.7|38973.7|38933.7|38952.4|38912.4|40
1621954760000|2021-05-25 14:59:20|38962.4|38922.4|38973.7|38933.7|38982.4|38942.4|38952.4|38912.4|18
1621954770000|2021-05-25 14:59:30|38982.4|38942.4|38977.4|38937.4|38983.7|38943.7|38977.4|38937.4|15
1621954780000|2021-05-25 14:59:40|38973.7|38933.7|38971|38931|38982.4|38942.4|38963.7|38923.7|31
1621954790000|2021-05-25 14:59:50|38967.4|38927.4|38961|38921|38971|38931|38961|38921|6
1621954800000|2021-05-25 15:00:00|38957.4|38917.4|38932.4|38892.4|38957.4|38917.4|38932.4|38892.4|58
1621954810000|2021-05-25 15:00:10|38928.7|38888.7|38888.7|38848.7|38928.7|38888.7|38888.7|38848.7|26
1621954820000|2021-05-25 15:00:20|38885|38845|38936|38896|38947.4|38907.4|38878.7|38838.7|19
1621954830000|2021-05-25 15:00:30|38939.7|38899.7|38913.7|38873.7|38941|38901|38911|38871|34
1621954840000|2021-05-25 15:00:40|38898.7|38858.7|38927.4|38887.4|38927.4|38887.4|38898.7|38858.7|26
1621954850000|2021-05-25 15:00:50|38913.7|38873.7|38932.4|38892.4|38941|38901|38908.7|38868.7|20
1621954860000|2021-05-25 15:01:00|38927.4|38887.4|38913.7|38873.7|38927.4|38887.4|38913.7|38873.7|44
1621954870000|2021-05-25 15:01:10|38912.4|38872.4|38913.7|38873.7|38913.7|38873.7|38912.4|38872.4|33
1621954880000|2021-05-25 15:01:20|38922.4|38882.4|38923.7|38883.7|38927.4|38887.4|38922.4|38882.4|7
1621954890000|2021-05-25 15:01:30|38928.7|38888.7|38946|38906|38979.7|38939.7|38918.7|38878.7|66
1621954900000|2021-05-25 15:01:40|38947.4|38907.4|38962.4|38922.4|38971|38931|38942.4|38902.4|19
1621954910000|2021-05-25 15:01:50|38961|38921|38981|38941|38981|38941|38961|38921|7
1621954920000|2021-05-25 15:02:00|38973.7|38933.7|38913.7|38873.7|38973.7|38933.7|38913.7|38873.7|60
1621954930000|2021-05-25 15:02:10|38921|38881|38953.7|38913.7|38957.4|38917.4|38921|38881|23
1621954940000|2021-05-25 15:02:20|38956|38916|38967.4|38927.4|38971|38931|38956|38916|2
1621954950000|2021-05-25 15:02:30|38972.4|38932.4|38962.4|38922.4|38972.4|38932.4|38952.4|38912.4|11
1621954960000|2021-05-25 15:02:40|38958.7|38918.7|38941|38901|38958.7|38918.7|38922.4|38882.4|29
1621954970000|2021-05-25 15:02:50|38937.4|38897.4|38954.7|38914.7|38954.7|38914.7|38937.4|38897.4|8
1621954980000|2021-05-25 15:03:00|38961|38921|38974.7|38934.7|38977.4|38937.4|38947.4|38907.4|23
1621954990000|2021-05-25 15:03:10|38976|38936|38938.7|38898.7|38981|38941|38938.7|38898.7|7
1621955000000|2021-05-25 15:03:20|38933.7|38893.7|38928.7|38888.7|38933.7|38893.7|38928.7|38888.7|1
1621955010000|2021-05-25 15:03:30|38932.4|38892.4|38920|38880|38933.7|38893.7|38918.7|38878.7|2
1621955020000|2021-05-25 15:03:40|38915|38875|38923.7|38883.7|38923.7|38883.7|38915|38875|1
1621955030000|2021-05-25 15:03:50|38922.4|38882.4|38942.4|38902.4|38942.4|38902.4|38922.4|38882.4|7
1621955040000|2021-05-25 15:04:00|38951|38911|38932.4|38892.4|38951|38911|38932.4|38892.4|32
1621955050000|2021-05-25 15:04:10|38937.4|38897.4|38938.7|38898.7|38942.4|38902.4|38937.4|38897.4|3
1621955060000|2021-05-25 15:04:20|38941|38901|38931|38891|38942.4|38902.4|38931|38891|7
1621955070000|2021-05-25 15:04:30|38937.4|38897.4|38947.4|38907.4|38947.4|38907.4|38937.4|38897.4|11
1621955080000|2021-05-25 15:04:40|38942.4|38902.4|38937.4|38897.4|38942.4|38902.4|38937.4|38897.4|36
1621955090000|2021-05-25 15:04:50|38933.7|38893.7|38932.4|38892.4|38941|38901|38932.4|38892.4|12
1621955100000|2021-05-25 15:05:00|38923.7|38883.7|38917.4|38877.4|38923.7|38883.7|38917.4|38877.4|7
1621955110000|2021-05-25 15:05:10|38916|38876|38912.4|38872.4|38917.4|38877.4|38912.4|38872.4|11
1621955120000|2021-05-25 15:05:20|38898.7|38858.7|38908.7|38868.7|38908.7|38868.7|38893.7|38853.7|13
1621955130000|2021-05-25 15:05:30|38907.4|38867.4|38913.7|38873.7|38913.7|38873.7|38902.4|38862.4|6
1621955140000|2021-05-25 15:05:40|38903.7|38863.7|38903.7|38863.7|38907.4|38867.4|38893.7|38853.7|13
1621955150000|2021-05-25 15:05:50|38900|38860|38900|38860|38903.7|38863.7|38900|38860|4
1621955160000|2021-05-25 15:06:00|38903.7|38863.7|38880|38840|38903.7|38863.7|38880|38840|9
1621955170000|2021-05-25 15:06:10|38876.3|38836.3|38863.7|38823.7|38876.3|38836.3|38848.7|38808.7|54
1621955180000|2021-05-25 15:06:20|38873.7|38833.7|38870|38830|38873.7|38833.7|38870|38830|16
1621955190000|2021-05-25 15:06:30|38866.3|38826.3|38863.7|38823.7|38866.3|38826.3|38863.7|38823.7|11
1621955200000|2021-05-25 15:06:40|38867.4|38827.4|38873.7|38833.7|38880|38840|38867.4|38827.4|9
1621955210000|2021-05-25 15:06:50|38866.3|38826.3|38863.7|38823.7|38866.3|38826.3|38863.7|38823.7|16
1621955220000|2021-05-25 15:07:00|||||||||37
1621955230000|2021-05-25 15:07:10|38865|38825|38875|38835|38875|38835|38865|38825|15
1621955240000|2021-05-25 15:07:20|38883.7|38843.7|38875|38835|38883.7|38843.7|38873.7|38833.7|10
1621955250000|2021-05-25 15:07:30|38876.3|38836.3|38875|38835|38880|38840|38875|38835|2
1621955260000|2021-05-25 15:07:40|38880|38840|38873.7|38833.7|38883.7|38843.7|38873.7|38833.7|21
1621955270000|2021-05-25 15:07:50|38863.7|38823.7|38865|38825|38873.7|38833.7|38863.7|38823.7|27
1621955280000|2021-05-25 15:08:00|38870|38830|38863.7|38823.7|38870|38830|38850|38810|142
1621955290000|2021-05-25 15:08:10|38860|38820|38876.3|38836.3|38876.3|38836.3|38855|38815|14
1621955300000|2021-05-25 15:08:20|38883.7|38843.7|38883.7|38843.7|38883.7|38843.7|38873.7|38833.7|27
1621955310000|2021-05-25 15:08:30|38893.7|38853.7|38893.7|38853.7|38893.7|38853.7|38887.4|38847.4|10
1621955320000|2021-05-25 15:08:40|||||||||4
1621955330000|2021-05-25 15:08:50|38895|38855|38883.7|38843.7|38895|38855|38883.7|38843.7|33
1621955340000|2021-05-25 15:09:00|38870|38830|38855|38815|38873.7|38833.7|38855|38815|24
1621955350000|2021-05-25 15:09:10|38853.7|38813.7|38772.7|38732.7|38853.7|38813.7|38767.7|38727.7|18
1621955360000|2021-05-25 15:09:20|38769|38729|38791.3|38751.3|38791.3|38751.3|38757.7|38717.7|141
1621955370000|2021-05-25 15:09:30|38787.7|38747.7|38782.7|38742.7|38791.3|38751.3|38775|38735|29
1621955380000|2021-05-25 15:09:40|38781.3|38741.3|38802.7|38762.7|38802.7|38762.7|38777.7|38737.7|7
1621955390000|2021-05-25 15:09:50|38801.3|38761.3|38806.3|38766.3|38816.3|38776.3|38801.3|38761.3|17
1621955400000|2021-05-25 15:10:00|38796.3|38756.3|38816.3|38776.3|38816.3|38776.3|38796.3|38756.3|36
1621955410000|2021-05-25 15:10:10|38826.3|38786.3|38830|38790|38835|38795|38820|38780|13
1621955420000|2021-05-25 15:10:20|38836.3|38796.3|38873.7|38833.7|38873.7|38833.7|38836.3|38796.3|31
1621955430000|2021-05-25 15:10:30|38883.7|38843.7|38887.4|38847.4|38887.4|38847.4|38883.7|38843.7|1
1621955440000|2021-05-25 15:10:40|38883.7|38843.7|38873.7|38833.7|38892.4|38852.4|38873.7|38833.7|11
1621955450000|2021-05-25 15:10:50|38867.4|38827.4|38852.4|38812.4|38871|38831|38852.4|38812.4|46
1621955460000|2021-05-25 15:11:00|38847.4|38807.4|38847.4|38807.4|38852.4|38812.4|38842.4|38802.4|11
1621955470000|2021-05-25 15:11:10|38843.7|38803.7|38811.3|38771.3|38847.4|38807.4|38811.3|38771.3|18
1621955480000|2021-05-25 15:11:20|38810|38770|38805|38765|38810|38770|38805|38765|5
1621955490000|2021-05-25 15:11:30|38795|38755|38770|38730|38795|38755|38765|38725|7
1621955500000|2021-05-25 15:11:40|38765|38725|38750|38710|38770|38730|38748.7|38708.7|20
1621955510000|2021-05-25 15:11:50|38755|38715|38743.7|38703.7|38763.7|38723.7|38743.7|38703.7|27
1621955520000|2021-05-25 15:12:00|38748.7|38708.7|38750|38710|38753.7|38713.7|38730|38690|53
1621955530000|2021-05-25 15:12:10|38745|38705|38695|38655|38745|38705|38690|38650|27
1621955540000|2021-05-25 15:12:20|38700|38660|38723.7|38683.7|38733.7|38693.7|38690|38650|171
1621955550000|2021-05-25 15:12:30|38720|38680|38703.7|38663.7|38723.7|38683.7|38703.7|38663.7|39
1621955560000|2021-05-25 15:12:40|38717.4|38677.4|38683.7|38643.7|38733.7|38693.7|38675|38635|20
1621955570000|2021-05-25 15:12:50|38687.4|38647.4|38645|38605|38700|38660|38645|38605|67
1621955580000|2021-05-25 15:13:00|38665|38625|38665|38625|38675|38635|38655|38615|130
1621955590000|2021-05-25 15:13:10|38670|38630|38680|38640|38696.3|38656.3|38670|38630|21
1621955600000|2021-05-25 15:13:20|38685|38645|38710|38670|38725|38685|38680|38640|41
1621955610000|2021-05-25 15:13:30|38706.3|38666.3|38706.3|38666.3|38710|38670|38705|38665|4
1621955620000|2021-05-25 15:13:40|38702.7|38662.7|38700|38660|38710|38670|38696.3|38656.3|11
1621955630000|2021-05-25 15:13:50|38696.3|38656.3|38678.7|38638.7|38696.3|38656.3|38676.3|38636.3|18
1621955640000|2021-05-25 15:14:00|38680|38640|38666.3|38626.3|38681.3|38641.3|38666.3|38626.3|9
1621955650000|2021-05-25 15:14:10|38665|38625|38606.3|38566.3|38665|38625|38606.3|38566.3|34
1621955660000|2021-05-25 15:14:20|38597.7|38557.7|38596.3|38556.3|38606.3|38566.3|38595|38555|19
1621955670000|2021-05-25 15:14:30|38600|38560|38611.3|38571.3|38636.3|38596.3|38596.3|38556.3|50
1621955680000|2021-05-25 15:14:40|38606.3|38566.3|38620|38580|38633.7|38593.7|38576.3|38536.3|227
1621955690000|2021-05-25 15:14:50|38616.3|38576.3|38606.3|38566.3|38626.3|38586.3|38591.3|38551.3|51
1621955700000|2021-05-25 15:15:00|38610|38570|38622.7|38582.7|38642.7|38602.7|38610|38570|31
1621955710000|2021-05-25 15:15:10|38626.3|38586.3|38641.3|38601.3|38641.3|38601.3|38616.3|38576.3|16
1621955720000|2021-05-25 15:15:20|38637.7|38597.7|38620|38580|38637.7|38597.7|38616.3|38576.3|33
1621955730000|2021-05-25 15:15:30|38616.3|38576.3|38616.3|38576.3|38625|38585|38606.3|38566.3|5
1621955740000|2021-05-25 15:15:40|38615|38575|38645|38605|38645|38605|38611.3|38571.3|68
1621955750000|2021-05-25 15:15:50|38643.7|38603.7|38657.4|38617.4|38663.7|38623.7|38640|38600|28
1621955760000|2021-05-25 15:16:00|38658.7|38618.7|38692.4|38652.4|38692.4|38652.4|38655|38615|81
1621955770000|2021-05-25 15:16:10|38682.4|38642.4|38645|38605|38682.4|38642.4|38645|38605|16
1621955780000|2021-05-25 15:16:20|38643.7|38603.7|38647.4|38607.4|38648.7|38608.7|38623.7|38583.7|16
1621955790000|2021-05-25 15:16:30|38643.7|38603.7|38657.4|38617.4|38667.4|38627.4|38633.7|38593.7|35
1621955800000|2021-05-25 15:16:40|38653.7|38613.7|38663.7|38623.7|38673.7|38633.7|38642.4|38602.4|12
1621955810000|2021-05-25 15:16:50|38670|38630|38688.7|38648.7|38693.7|38653.7|38670|38630|7
1621955820000|2021-05-25 15:17:00|38690|38650|38678.7|38638.7|38690|38650|38663.7|38623.7|16
1621955830000|2021-05-25 15:17:10|38675|38635|38703.7|38663.7|38703.7|38663.7|38675|38635|9
1621955840000|2021-05-25 15:17:20|38710|38670|38761|38721|38761|38721|38710|38670|52
1621955850000|2021-05-25 15:17:30|38764.7|38724.7|38797.4|38757.4|38801|38761|38764.7|38724.7|23
1621955860000|2021-05-25 15:17:40|38801|38761|38837.4|38797.4|38841|38801|38801|38761|32
1621955870000|2021-05-25 15:17:50|38831|38791|38834.7|38794.7|38864.7|38824.7|38831|38791|97
1621955880000|2021-05-25 15:18:00|38838.4|38798.4|38832|38792|38839.7|38799.7|38801|38761|53
1621955890000|2021-05-25 15:18:10|38834.7|38794.7|38876|38836|38884.7|38844.7|38834.7|38794.7|46
1621955900000|2021-05-25 15:18:20|38888.4|38848.4|38955.7|38915.7|38957|38917|38887|38847|67
1621955910000|2021-05-25 15:18:30|38957|38917|38960.7|38920.7|38990.7|38950.7|38955.7|38915.7|61
1621955920000|2021-05-25 15:18:40|38957|38917|38922|38882|38965.7|38925.7|38904.4|38864.4|63
1621955930000|2021-05-25 15:18:50|38918.4|38878.4|38932|38892|38932|38892|38908.4|38868.4|26
1621955940000|2021-05-25 15:19:00|38935.7|38895.7|38937|38897|38957|38917|38932|38892|69
1621955950000|2021-05-25 15:19:10|38942|38902|38942|38902|38942|38902|38919.4|38879.4|38
1621955960000|2021-05-25 15:19:20|38940.7|38900.7|38925.7|38885.7|38940.7|38900.7|38915.7|38875.7|11
1621955970000|2021-05-25 15:19:30|38930.7|38890.7|38948.1|38908.1|38949.4|38909.4|38930.7|38890.7|21
1621955980000|2021-05-25 15:19:40|38944.4|38904.4|38933.1|38893.1|38949.4|38909.4|38924.4|38884.4|8
1621955990000|2021-05-25 15:19:50|38939.4|38899.4|38942|38902|38950.7|38910.7|38915.7|38875.7|82
1621956000000|2021-05-25 15:20:00|38935.7|38895.7|38920.7|38880.7|38949.4|38909.4|38920.7|38880.7|62
1621956010000|2021-05-25 15:20:10|38919.4|38879.4|38905.7|38865.7|38924.4|38884.4|38905.7|38865.7|35
1621956020000|2021-05-25 15:20:20|38907|38867|38909.4|38869.4|38914.4|38874.4|38905.7|38865.7|75
1621956030000|2021-05-25 15:20:30|38905.7|38865.7|38905.7|38865.7|38914.4|38874.4|38899.4|38859.4|19
1621956040000|2021-05-25 15:20:40|38909.4|38869.4|38895.7|38855.7|38909.4|38869.4|38895.7|38855.7|9
1621956050000|2021-05-25 15:20:50|38899.4|38859.4|38885.7|38845.7|38899.4|38859.4|38885.7|38845.7|15
1621956060000|2021-05-25 15:21:00|38880.7|38840.7|38863.4|38823.4|38880.7|38840.7|38858.4|38818.4|16
1621956070000|2021-05-25 15:21:10|38867|38827|38912|38872|38920.7|38880.7|38867|38827|35
1621956080000|2021-05-25 15:21:20|38905.7|38865.7|38892|38852|38905.7|38865.7|38885.7|38845.7|7
1621956090000|2021-05-25 15:21:30|38893.4|38853.4|38908.4|38868.4|38908.4|38868.4|38893.4|38853.4|19
1621956100000|2021-05-25 15:21:40|38909.7|38869.7|38903.4|38863.4|38909.7|38869.7|38894.7|38854.7|23
1621956110000|2021-05-25 15:21:50|38898.4|38858.4|38908.4|38868.4|38914.4|38874.4|38898.4|38858.4|44
1621956120000|2021-05-25 15:22:00|38898.4|38858.4|38875.7|38835.7|38898.4|38858.4|38875.7|38835.7|48
1621956130000|2021-05-25 15:22:10|||||||||5
1621956140000|2021-05-25 15:22:20|38868.4|38828.4|38852|38812|38868.4|38828.4|38845.7|38805.7|28
1621956150000|2021-05-25 15:22:30|38855.7|38815.7|38869.4|38829.4|38874.4|38834.4|38852|38812|12
1621956160000|2021-05-25 15:22:40|38873.1|38833.1|38860.7|38820.7|38874.4|38834.4|38855.7|38815.7|18
1621956170000|2021-05-25 15:22:50|38857|38817|38852|38812|38857|38817|38842|38802|8
1621956180000|2021-05-25 15:23:00|38855.7|38815.7|38813.4|38773.4|38855.7|38815.7|38804.7|38764.7|36
1621956190000|2021-05-25 15:23:10|38814.7|38774.7|38799.7|38759.7|38814.7|38774.7|38799.7|38759.7|20
1621956200000|2021-05-25 15:23:20|38798.4|38758.4|38793.4|38753.4|38798.4|38758.4|38778.4|38738.4|15
1621956210000|2021-05-25 15:23:30|38789.7|38749.7|38798.4|38758.4|38798.4|38758.4|38788.4|38748.4|6
1621956220000|2021-05-25 15:23:40|38802|38762|38783.4|38743.4|38802|38762|38779.7|38739.7|13
1621956230000|2021-05-25 15:23:50|38778.4|38738.4|38783.4|38743.4|38788.4|38748.4|38778.4|38738.4|10
1621956240000|2021-05-25 15:24:00|38787|38747|38773.4|38733.4|38787|38747|38768.4|38728.4|4
1621956250000|2021-05-25 15:24:10|38777|38737|38738.4|38698.4|38778.4|38738.4|38738.4|38698.4|60
1621956260000|2021-05-25 15:24:20|38734.7|38694.7|38753.4|38713.4|38758.4|38718.4|38733.4|38693.4|9
1621956270000|2021-05-25 15:24:30|38748.4|38708.4|38721|38681|38752|38712|38709.7|38669.7|18
1621956280000|2021-05-25 15:24:40|38716|38676|38717.3|38677.3|38731|38691|38716|38676|15
1621956290000|2021-05-25 15:24:50|38716|38676|38682.3|38642.3|38716|38676|38682.3|38642.3|17
1621956300000|2021-05-25 15:25:00|38677.3|38637.3|38697.3|38657.3|38718.4|38678.4|38676|38636|104
1621956310000|2021-05-25 15:25:10|38694.7|38654.7|38704.7|38664.7|38711|38671|38691|38651|20
1621956320000|2021-05-25 15:25:20|38701|38661|38714.7|38674.7|38721|38681|38701|38661|17
1621956330000|2021-05-25 15:25:30|38711|38671|38706|38666|38711|38671|38701|38661|25
1621956340000|2021-05-25 15:25:40|38711|38671|38702.3|38662.3|38721|38681|38701|38661|15
1621956350000|2021-05-25 15:25:50|38707.3|38667.3|38711|38671|38711|38671|38706|38666|12
1621956360000|2021-05-25 15:26:00|38721|38681|38714.7|38674.7|38721|38681|38711|38671|8
1621956370000|2021-05-25 15:26:10|38711|38671|38721|38681|38721|38681|38709.7|38669.7|6
1621956380000|2021-05-25 15:26:20|38731|38691|38737|38697|38741|38701|38729.7|38689.7|39
1621956390000|2021-05-25 15:26:30|38733.4|38693.4|38719.7|38679.7|38733.4|38693.4|38719.7|38679.7|31
1621956400000|2021-05-25 15:26:40|38718.4|38678.4|38691|38651|38718.4|38678.4|38691|38651|13
1621956410000|2021-05-25 15:26:50|38681|38641|38684.7|38644.7|38687.3|38647.3|38681|38641|14
1621956420000|2021-05-25 15:27:00|38681|38641|38667.3|38627.3|38691|38651|38664.7|38624.7|21
1621956430000|2021-05-25 15:27:10|38671|38631|38661|38621|38672.3|38632.3|38661|38621|10
1621956440000|2021-05-25 15:27:20|38662.3|38622.3|38671|38631|38676|38636|38662.3|38622.3|8
1621956450000|2021-05-25 15:27:30|38674.7|38634.7|38681|38641|38691|38651|38669.7|38629.7|11
1621956460000|2021-05-25 15:27:40|38679.7|38639.7|38679.7|38639.7|38679.7|38639.7|38671|38631|5
1621956470000|2021-05-25 15:27:50|38681|38641|38696|38656|38704.7|38664.7|38681|38641|28
1621956480000|2021-05-25 15:28:00|38692.3|38652.3|38661|38621|38696|38656|38657.3|38617.3|31
1621956490000|2021-05-25 15:28:10|38657.3|38617.3|38641|38601|38657.3|38617.3|38641|38601|13
1621956500000|2021-05-25 15:28:20|38647.3|38607.3|38651|38611|38651|38611|38641|38601|11
1621956510000|2021-05-25 15:28:30|38642.3|38602.3|38637.3|38597.3|38651|38611|38632.3|38592.3|15
1621956520000|2021-05-25 15:28:40|38641|38601|38637.3|38597.3|38642.3|38602.3|38632.3|38592.3|15
1621956530000|2021-05-25 15:28:50|38641|38601|38643.7|38603.7|38652.3|38612.3|38641|38601|12
1621956540000|2021-05-25 15:29:00|38642.3|38602.3|38623.7|38583.7|38642.3|38602.3|38622.3|38582.3|32
1621956550000|2021-05-25 15:29:10|38633.7|38593.7|38623.7|38583.7|38642.3|38602.3|38623.7|38583.7|38
1621956560000|2021-05-25 15:29:20|||||||||10
1621956570000|2021-05-25 15:29:30|38630|38590|38623.7|38583.7|38632.3|38592.3|38623.7|38583.7|27
1621956580000|2021-05-25 15:29:40|38631|38591|38681|38641|38681|38641|38631|38591|47
1621956590000|2021-05-25 15:29:50|38677.3|38637.3|38671|38631|38681|38641|38666|38626|25
1621956600000|2021-05-25 15:30:00|38672.3|38632.3|38653.7|38613.7|38681|38641|38651|38611|51
1621956610000|2021-05-25 15:30:10|38652.3|38612.3|38662.3|38622.3|38662.3|38622.3|38651|38611|54
1621956620000|2021-05-25 15:30:20|38657.3|38617.3|38632.3|38592.3|38662.3|38622.3|38632.3|38592.3|12
1621956630000|2021-05-25 15:30:30|38631|38591|38627.3|38587.3|38633.7|38593.7|38623.7|38583.7|13
1621956640000|2021-05-25 15:30:40|38623.7|38583.7|38635|38595|38647.3|38607.3|38621|38581|117
1621956650000|2021-05-25 15:30:50|38633.7|38593.7|38628.7|38588.7|38633.7|38593.7|38623.7|38583.7|14
1621956660000|2021-05-25 15:31:00|38632.3|38592.3|38623.7|38583.7|38633.7|38593.7|38623.7|38583.7|12
1621956670000|2021-05-25 15:31:10|38633.7|38593.7|38637.3|38597.3|38638.7|38598.7|38633.7|38593.7|9
1621956680000|2021-05-25 15:31:20|38642.3|38602.3|38632.3|38592.3|38642.3|38602.3|38626.3|38586.3|4
1621956690000|2021-05-25 15:31:30|38633.7|38593.7|38643.7|38603.7|38643.7|38603.7|38633.7|38593.7|36
1621956700000|2021-05-25 15:31:40|38640|38600|38663.7|38623.7|38663.7|38623.7|38640|38600|20
1621956710000|2021-05-25 15:31:50|38672.3|38632.3|38673.7|38633.7|38675|38635|38666.3|38626.3|14
1621956720000|2021-05-25 15:32:00|38670|38630|38663.7|38623.7|38670|38630|38663.7|38623.7|9
1621956730000|2021-05-25 15:32:10|||||||||3
1621956740000|2021-05-25 15:32:20|38672.3|38632.3|38673.7|38633.7|38673.7|38633.7|38672.3|38632.3|8
1621956750000|2021-05-25 15:32:30|38663.7|38623.7|38663.7|38623.7|38668.7|38628.7|38663.7|38623.7|8
1621956760000|2021-05-25 15:32:40|38658.7|38618.7|38653.7|38613.7|38658.7|38618.7|38650|38610|8
1621956770000|2021-05-25 15:32:50|38650|38610|38653.7|38613.7|38653.7|38613.7|38648.7|38608.7|5
1621956780000|2021-05-25 15:33:00|38660|38620|38653.7|38613.7|38663.7|38623.7|38653.7|38613.7|11
1621956790000|2021-05-25 15:33:10|38660|38620|38663.7|38623.7|38663.7|38623.7|38656.3|38616.3|7
1621956800000|2021-05-25 15:33:20|38673.7|38633.7|38688.7|38648.7|38688.7|38648.7|38673.7|38633.7|25
1621956810000|2021-05-25 15:33:30|38683.7|38643.7|38713.7|38673.7|38713.7|38673.7|38683.7|38643.7|9
1621956820000|2021-05-25 15:33:40|38733.7|38693.7|38752.3|38712.3|38752.3|38712.3|38733.7|38693.7|17
1621956830000|2021-05-25 15:33:50|38763.7|38723.7|38753.7|38713.7|38771|38731|38752.3|38712.3|23
1621956840000|2021-05-25 15:34:00|38757.3|38717.3|38738.7|38698.7|38757.3|38717.3|38733.7|38693.7|20
1621956850000|2021-05-25 15:34:10|38733.7|38693.7|38753.7|38713.7|38753.7|38713.7|38733.7|38693.7|14
1621956860000|2021-05-25 15:34:20|38750|38710|38738.7|38698.7|38753.7|38713.7|38738.7|38698.7|9
1621956870000|2021-05-25 15:34:30|38740|38700|38728.7|38688.7|38750|38710|38728.7|38688.7|20
1621956880000|2021-05-25 15:34:40|38723.7|38683.7|38713.7|38673.7|38728.7|38688.7|38713.7|38673.7|18
1621956890000|2021-05-25 15:34:50|38710|38670|38710|38670|38727.3|38687.3|38703.7|38663.7|34
1621956900000|2021-05-25 15:35:00|38713.7|38673.7|38747.3|38707.3|38747.3|38707.3|38713.7|38673.7|16
1621956910000|2021-05-25 15:35:10|38753.7|38713.7|38740|38700|38753.7|38713.7|38740|38700|17
1621956920000|2021-05-25 15:35:20|38736.3|38696.3|38713.7|38673.7|38743.7|38703.7|38713.7|38673.7|4
1621956930000|2021-05-25 15:35:30|38715|38675|38703.7|38663.7|38720|38680|38703.7|38663.7|5
1621956940000|2021-05-25 15:35:40|38700|38660|38690|38650|38707.3|38667.3|38690|38650|17
1621956950000|2021-05-25 15:35:50|38688.7|38648.7|38685|38645|38690|38650|38675|38635|6
1621956960000|2021-05-25 15:36:00|38690|38650|38723.7|38683.7|38725|38685|38683.7|38643.7|40
1621956970000|2021-05-25 15:36:10|38720|38680|38733.7|38693.7|38733.7|38693.7|38720|38680|24
1621956980000|2021-05-25 15:36:20|38723.7|38683.7|38723.7|38683.7|38728.7|38688.7|38720|38680|11
1621956990000|2021-05-25 15:36:30|38716.3|38676.3|38693.7|38653.7|38716.3|38676.3|38693.7|38653.7|12
1621957000000|2021-05-25 15:36:40|38697.3|38657.3|38690|38650|38697.3|38657.3|38683.7|38643.7|28
1621957010000|2021-05-25 15:36:50|38693.7|38653.7|38713.7|38673.7|38713.7|38673.7|38688.7|38648.7|16
1621957020000|2021-05-25 15:37:00|38710|38670|38700|38660|38712.3|38672.3|38700|38660|56
1621957030000|2021-05-25 15:37:10|38690|38650|38683.7|38643.7|38690|38650|38683.7|38643.7|10
1621957040000|2021-05-25 15:37:20|38680|38640|38673.7|38633.7|38680|38640|38673.7|38633.7|3
1621957050000|2021-05-25 15:37:30|38678.7|38638.7|38680|38640|38683.7|38643.7|38678.7|38638.7|5
1621957060000|2021-05-25 15:37:40|38673.7|38633.7|38690|38650|38703.7|38663.7|38673.7|38633.7|17
1621957070000|2021-05-25 15:37:50|38685|38645|38680|38640|38690|38650|38680|38640|5
1621957080000|2021-05-25 15:38:00|38683.7|38643.7|38673.7|38633.7|38683.7|38643.7|38673.7|38633.7|5
1621957090000|2021-05-25 15:38:10|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|13
1621957100000|2021-05-25 15:38:20|38680|38640|38680|38640|38683.7|38643.7|38673.7|38633.7|10
1621957110000|2021-05-25 15:38:30|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|0
1621957120000|2021-05-25 15:38:40|38685|38645|38685|38645|38690|38650|38683.7|38643.7|7
1621957130000|2021-05-25 15:38:50|38690|38650|38680|38640|38693.7|38653.7|38680|38640|19
1621957140000|2021-05-25 15:39:00|38683.7|38643.7|38688.7|38648.7|38688.7|38648.7|38675|38635|10
1621957150000|2021-05-25 15:39:10|38690|38650|38737.3|38697.3|38743.7|38703.7|38690|38650|20
1621957160000|2021-05-25 15:39:20|38741|38701|38737.3|38697.3|38742.3|38702.3|38733.7|38693.7|10
1621957170000|2021-05-25 15:39:30|38742.3|38702.3|38743.7|38703.7|38751|38711|38737.3|38697.3|7
1621957180000|2021-05-25 15:39:40|38747.3|38707.3|38738.7|38698.7|38747.3|38707.3|38737.3|38697.3|4
1621957190000|2021-05-25 15:39:50|38742.3|38702.3|38737.3|38697.3|38743.7|38703.7|38737.3|38697.3|8
1621957200000|2021-05-25 15:40:00|38733.7|38693.7|38737.3|38697.3|38741|38701|38723.7|38683.7|16
1621957210000|2021-05-25 15:40:10|38741|38701|38751|38711|38751|38711|38732.3|38692.3|20
1621957220000|2021-05-25 15:40:20|38757.3|38717.3|38752.3|38712.3|38787.3|38747.3|38748.7|38708.7|44
1621957230000|2021-05-25 15:40:30|38748.7|38708.7|38723.7|38683.7|38748.7|38708.7|38723.7|38683.7|12
1621957240000|2021-05-25 15:40:40|38718.7|38678.7|38703.7|38663.7|38718.7|38678.7|38698.7|38658.7|5
1621957250000|2021-05-25 15:40:50|38693.7|38653.7|38700|38660|38703.7|38663.7|38693.7|38653.7|7
1621957260000|2021-05-25 15:41:00|38703.7|38663.7|38693.7|38653.7|38703.7|38663.7|38690|38650|1
1621957270000|2021-05-25 15:41:10|38690|38650|38690|38650|38693.7|38653.7|38690|38650|5
1621957280000|2021-05-25 15:41:20|38693.7|38653.7|38698.7|38658.7|38698.7|38658.7|38690|38650|5
1621957290000|2021-05-25 15:41:30|38693.7|38653.7|38680|38640|38703.7|38663.7|38680|38640|12
1621957300000|2021-05-25 15:41:40|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|3
1621957310000|2021-05-25 15:41:50|38683.7|38643.7|38680|38640|38683.7|38643.7|38680|38640|10
1621957320000|2021-05-25 15:42:00|38683.7|38643.7|38693.7|38653.7|38703.7|38663.7|38680|38640|23
1621957330000|2021-05-25 15:42:10|38690|38650|38683.7|38643.7|38690|38650|38683.7|38643.7|4
1621957340000|2021-05-25 15:42:20|38687.3|38647.3|38680|38640|38687.3|38647.3|38678.7|38638.7|6
1621957350000|2021-05-25 15:42:30|38683.7|38643.7|38688.7|38648.7|38690|38650|38683.7|38643.7|4
1621957360000|2021-05-25 15:42:40|38683.7|38643.7|38683.7|38643.7|38688.7|38648.7|38678.7|38638.7|11
1621957370000|2021-05-25 15:42:50|38680|38640|38673.7|38633.7|38683.7|38643.7|38673.7|38633.7|10
1621957380000|2021-05-25 15:43:00|38670|38630|38677.3|38637.3|38677.3|38637.3|38653.7|38613.7|20
1621957390000|2021-05-25 15:43:10|38683.7|38643.7|38658.7|38618.7|38683.7|38643.7|38653.7|38613.7|26
1621957400000|2021-05-25 15:43:20|38653.7|38613.7|38658.7|38618.7|38658.7|38618.7|38653.7|38613.7|2
1621957410000|2021-05-25 15:43:30|38663.7|38623.7|38663.7|38623.7|38673.7|38633.7|38660|38620|11
1621957420000|2021-05-25 15:43:40|38662.3|38622.3|38663.7|38623.7|38668.7|38628.7|38660|38620|6
1621957430000|2021-05-25 15:43:50|38665|38625|38744.7|38704.7|38744.7|38704.7|38665|38625|49
1621957440000|2021-05-25 15:44:00|38734.7|38694.7|38744.7|38704.7|38744.7|38704.7|38731|38691|5
1621957450000|2021-05-25 15:44:10|38741|38701|38747.3|38707.3|38751|38711|38737.3|38697.3|6
1621957460000|2021-05-25 15:44:20|38751|38711|38747.3|38707.3|38751|38711|38747.3|38707.3|1
1621957470000|2021-05-25 15:44:30|38742.3|38702.3|38747.3|38707.3|38751|38711|38742.3|38702.3|4
1621957480000|2021-05-25 15:44:40|38741|38701|38747.3|38707.3|38751|38711|38741|38701|1
1621957490000|2021-05-25 15:44:50|38751|38711|38761|38721|38761|38721|38747.3|38707.3|19
1621957500000|2021-05-25 15:45:00|38757.3|38717.3|38781|38741|38781|38741|38757.3|38717.3|34
1621957510000|2021-05-25 15:45:10|38777.3|38737.3|38784.7|38744.7|38811|38771|38773.7|38733.7|16
1621957520000|2021-05-25 15:45:20|38776|38736|38751|38711|38776|38736|38741|38701|58
1621957530000|2021-05-25 15:45:30|38747.3|38707.3|38757.3|38717.3|38757.3|38717.3|38747.3|38707.3|15
1621957540000|2021-05-25 15:45:40|38742.3|38702.3|38757.3|38717.3|38757.3|38717.3|38741|38701|6
1621957550000|2021-05-25 15:45:50|38753.7|38713.7|38761|38721|38761|38721|38747.3|38707.3|16
1621957560000|2021-05-25 15:46:00|38752.3|38712.3|38746|38706|38761|38721|38746|38706|16
1621957570000|2021-05-25 15:46:10|38747.3|38707.3|38737.3|38697.3|38747.3|38707.3|38737.3|38697.3|12
1621957580000|2021-05-25 15:46:20|38732.3|38692.3|38720|38680|38732.3|38692.3|38718.7|38678.7|5
1621957590000|2021-05-25 15:46:30|38718.7|38678.7|38708.7|38668.7|38718.7|38678.7|38708.7|38668.7|7
1621957600000|2021-05-25 15:46:40|38707.3|38667.3|38707.3|38667.3|38713.7|38673.7|38703.7|38663.7|5
1621957610000|2021-05-25 15:46:50|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|38702.3|38662.3|2
1621957620000|2021-05-25 15:47:00|38711|38671|38701|38661|38713.7|38673.7|38697.3|38657.3|21
1621957630000|2021-05-25 15:47:10|38698.7|38658.7|38711|38671|38711|38671|38697.3|38657.3|3
1621957640000|2021-05-25 15:47:20|38703.7|38663.7|38711|38671|38711|38671|38693.7|38653.7|12
1621957650000|2021-05-25 15:47:30|38712.3|38672.3|38721|38681|38721|38681|38711|38671|4
1621957660000|2021-05-25 15:47:40|38697.3|38657.3|38697.3|38657.3|38701|38661|38693.7|38653.7|15
1621957670000|2021-05-25 15:47:50|38700|38660|38698.7|38658.7|38703.7|38663.7|38693.7|38653.7|12
1621957680000|2021-05-25 15:48:00|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|1
1621957690000|2021-05-25 15:48:10|38690|38650|38688.7|38648.7|38693.7|38653.7|38683.7|38643.7|20
1621957700000|2021-05-25 15:48:20|38687.3|38647.3|38683.7|38643.7|38687.3|38647.3|38680|38640|3
1621957710000|2021-05-25 15:48:30|38680|38640|38678.7|38638.7|38680|38640|38675|38635|1
1621957720000|2021-05-25 15:48:40|38673.7|38633.7|38678.7|38638.7|38678.7|38638.7|38673.7|38633.7|2
1621957730000|2021-05-25 15:48:50|38675|38635|38677.3|38637.3|38678.7|38638.7|38673.7|38633.7|8
1621957740000|2021-05-25 15:49:00|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38673.7|38633.7|27
1621957750000|2021-05-25 15:49:10|38682.3|38642.3|38682.3|38642.3|38688.7|38648.7|38682.3|38642.3|88
1621957760000|2021-05-25 15:49:20|38681|38641|38673.7|38633.7|38681|38641|38673.7|38633.7|7
1621957770000|2021-05-25 15:49:30|38676.3|38636.3|38680|38640|38683.7|38643.7|38673.7|38633.7|10
1621957780000|2021-05-25 15:49:40|38678.7|38638.7|38680|38640|38683.7|38643.7|38673.7|38633.7|2
1621957790000|2021-05-25 15:49:50|38675|38635|38673.7|38633.7|38680|38640|38673.7|38633.7|11
1621957800000|2021-05-25 15:50:00|38670|38630|38663.7|38623.7|38670|38630|38660|38620|13
1621957810000|2021-05-25 15:50:10|38658.7|38618.7|38653.7|38613.7|38660|38620|38653.7|38613.7|8
1621957820000|2021-05-25 15:50:20|38650|38610|38650|38610|38650|38610|38645|38605|9
1621957830000|2021-05-25 15:50:30|38645|38605|38640|38600|38650|38610|38640|38600|16
1621957840000|2021-05-25 15:50:40|38635|38595|38635|38595|38635|38595|38635|38595|4
1621957850000|2021-05-25 15:50:50|38633.7|38593.7|38633.7|38593.7|38635|38595|38633.7|38593.7|5
1621957860000|2021-05-25 15:51:00|38635|38595|38635|38595|38635|38595|38635|38595|19
1621957870000|2021-05-25 15:51:10|38636.3|38596.3|38665|38625|38665|38625|38636.3|38596.3|27
1621957880000|2021-05-25 15:51:20|38663.7|38623.7|38663.7|38623.7|38665|38625|38660|38620|16
1621957890000|2021-05-25 15:51:30|38668.7|38628.7|38673.7|38633.7|38673.7|38633.7|38668.7|38628.7|5
1621957900000|2021-05-25 15:51:40|38670|38630|38660|38620|38670|38630|38655|38615|11
1621957910000|2021-05-25 15:51:50|38655|38615|38653.7|38613.7|38655|38615|38653.7|38613.7|5
1621957920000|2021-05-25 15:52:00|38663.7|38623.7|38660|38620|38665|38625|38660|38620|9
1621957930000|2021-05-25 15:52:10|38663.7|38623.7|38650|38610|38663.7|38623.7|38650|38610|4
1621957940000|2021-05-25 15:52:20|38645|38605|38653.7|38613.7|38653.7|38613.7|38643.7|38603.7|8
1621957950000|2021-05-25 15:52:30|38650|38610|38650|38610|38653.7|38613.7|38645|38605|4
1621957960000|2021-05-25 15:52:40|38645|38605|38650|38610|38653.7|38613.7|38645|38605|20
1621957970000|2021-05-25 15:52:50|38646.3|38606.3|38660|38620|38663.7|38623.7|38646.3|38606.3|27
1621957980000|2021-05-25 15:53:00|38663.7|38623.7|38673.7|38633.7|38673.7|38633.7|38655|38615|7
1621957990000|2021-05-25 15:53:10|38670|38630|38658.7|38618.7|38670|38630|38658.7|38618.7|9
1621958000000|2021-05-25 15:53:20|38662.3|38622.3|38673.7|38633.7|38673.7|38633.7|38652.3|38612.3|11
1621958010000|2021-05-25 15:53:30|38670|38630|38680|38640|38680|38640|38670|38630|9
1621958020000|2021-05-25 15:53:40|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|5
1621958030000|2021-05-25 15:53:50|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|5
1621958040000|2021-05-25 15:54:00|38685|38645|38703.7|38663.7|38703.7|38663.7|38685|38645|10
1621958050000|2021-05-25 15:54:10|38710|38670|38713.7|38673.7|38713.7|38673.7|38710|38670|6
1621958060000|2021-05-25 15:54:20|38705|38665|38696.3|38656.3|38710|38670|38696.3|38656.3|18
1621958070000|2021-05-25 15:54:30|38695|38655|38690|38650|38695|38655|38685|38645|12
1621958080000|2021-05-25 15:54:40|38685|38645|38683.7|38643.7|38685|38645|38683.7|38643.7|0
1621958090000|2021-05-25 15:54:50|38687.3|38647.3|38690|38650|38690|38650|38683.7|38643.7|5
1621958100000|2021-05-25 15:55:00|38685|38645|38690|38650|38690|38650|38680|38640|3
1621958110000|2021-05-25 15:55:10|38683.7|38643.7|38682.3|38642.3|38685|38645|38682.3|38642.3|2
1621958120000|2021-05-25 15:55:20|38683.7|38643.7|38660|38620|38683.7|38643.7|38660|38620|12
1621958130000|2021-05-25 15:55:30|38655|38615|38653.7|38613.7|38655|38615|38650|38610|9
1621958140000|2021-05-25 15:55:40|38657.3|38617.3|38670|38630|38670|38630|38657.3|38617.3|24
1621958150000|2021-05-25 15:55:50|38666.3|38626.3|38665|38625|38666.3|38626.3|38665|38625|4
1621958160000|2021-05-25 15:56:00|38670|38630|38680|38640|38683.7|38643.7|38670|38630|14
1621958170000|2021-05-25 15:56:10|38676.3|38636.3|38703.7|38663.7|38703.7|38663.7|38676.3|38636.3|15
1621958180000|2021-05-25 15:56:20|38695|38655|38690|38650|38695|38655|38690|38650|14
1621958190000|2021-05-25 15:56:30|38686.3|38646.3|38680|38640|38686.3|38646.3|38680|38640|2
1621958200000|2021-05-25 15:56:40|||||||||5
1621958210000|2021-05-25 15:56:50|38673.7|38633.7|38665|38625|38673.7|38633.7|38665|38625|4
1621958220000|2021-05-25 15:57:00|38668.7|38628.7|38665|38625|38668.7|38628.7|38665|38625|6
1621958230000|2021-05-25 15:57:10|||||||||2
1621958240000|2021-05-25 15:57:20|38672.3|38632.3|38672.3|38632.3|38672.3|38632.3|38672.3|38632.3|9
1621958250000|2021-05-25 15:57:30|38668.7|38628.7|38668.7|38628.7|38668.7|38628.7|38668.7|38628.7|3
1621958260000|2021-05-25 15:57:40|38672.3|38632.3|38683.7|38643.7|38683.7|38643.7|38672.3|38632.3|24
1621958270000|2021-05-25 15:57:50|38676.3|38636.3|38676.3|38636.3|38683.7|38643.7|38673.7|38633.7|13
1621958280000|2021-05-25 15:58:00|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958290000|2021-05-25 15:58:10|||||||||4
1621958300000|2021-05-25 15:58:20|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|21
1621958310000|2021-05-25 15:58:30|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958320000|2021-05-25 15:58:40|38675|38635|38665|38625|38675|38635|38665|38625|5
1621958330000|2021-05-25 15:58:50|38663.7|38623.7|38655|38615|38663.7|38623.7|38655|38615|16
1621958340000|2021-05-25 15:59:00|38662.3|38622.3|38655|38615|38662.3|38622.3|38655|38615|9
1621958350000|2021-05-25 15:59:10|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|2
1621958360000|2021-05-25 15:59:20|38652.3|38612.3|38652.3|38612.3|38652.3|38612.3|38652.3|38612.3|21
1621958370000|2021-05-25 15:59:30|38653.7|38613.7|38663.7|38623.7|38663.7|38623.7|38653.7|38613.7|5
1621958380000|2021-05-25 15:59:40|38660|38620|38652.3|38612.3|38663.7|38623.7|38652.3|38612.3|14
1621958390000|2021-05-25 15:59:50|||||||||11
1621958400000|2021-05-25 16:00:00|38673.7|38633.7|38673.7|38633.7|38675|38635|38673.7|38633.7|16
1621958410000|2021-05-25 16:00:10|38670|38630|38673.7|38633.7|38673.7|38633.7|38670|38630|2
1621958420000|2021-05-25 16:00:20|||||||||3
1621958430000|2021-05-25 16:00:30|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958440000|2021-05-25 16:00:40|38680|38640|38683.7|38643.7|38683.7|38643.7|38680|38640|7
1621958450000|2021-05-25 16:00:50|38685|38645|38680|38640|38685|38645|38680|38640|4
1621958460000|2021-05-25 16:01:00|38678.7|38638.7|38703.7|38663.7|38705|38665|38678.7|38638.7|24
1621958470000|2021-05-25 16:01:10|38700|38660|38700|38660|38703.7|38663.7|38696.3|38656.3|4
1621958480000|2021-05-25 16:01:20|38703.7|38663.7|38715|38675|38715|38675|38703.7|38663.7|8
1621958490000|2021-05-25 16:01:30|38710|38670|38710|38670|38710|38670|38710|38670|9
1621958500000|2021-05-25 16:01:40|38711.3|38671.3|38713.7|38673.7|38715|38675|38705|38665|9
1621958510000|2021-05-25 16:01:50|38720|38680|38715|38675|38720|38680|38715|38675|7
1621958520000|2021-05-25 16:02:00|38720|38680|38725|38685|38725|38685|38720|38680|2
1621958530000|2021-05-25 16:02:10|38730|38690|38730|38690|38730|38690|38730|38690|13
1621958540000|2021-05-25 16:02:20|38733.7|38693.7|38733.7|38693.7|38735|38695|38725|38685|6
1621958550000|2021-05-25 16:02:30|38732.3|38692.3|38740|38700|38740|38700|38725|38685|12
1621958560000|2021-05-25 16:02:40|38738.7|38698.7|38745|38705|38750|38710|38738.7|38698.7|23
1621958570000|2021-05-25 16:02:50|38750|38710|38745|38705|38750|38710|38745|38705|9
1621958580000|2021-05-25 16:03:00|38735|38695|38705|38665|38740|38700|38705|38665|19
1621958590000|2021-05-25 16:03:10|38700|38660|38710|38670|38713.7|38673.7|38695|38655|6
1621958600000|2021-05-25 16:03:20|38706.3|38666.3|38690|38650|38706.3|38666.3|38690|38650|10
1621958610000|2021-05-25 16:03:30|38691.3|38651.3|38700|38660|38710|38670|38691.3|38651.3|14
1621958620000|2021-05-25 16:03:40|38696.3|38656.3|38675|38635|38696.3|38656.3|38675|38635|14
1621958630000|2021-05-25 16:03:50|38680|38640|38683.7|38643.7|38683.7|38643.7|38675|38635|15
1621958640000|2021-05-25 16:04:00|38680|38640|38668.7|38628.7|38680|38640|38668.7|38628.7|7
1621958650000|2021-05-25 16:04:10|38670|38630|38655|38615|38670|38630|38655|38615|25
1621958660000|2021-05-25 16:04:20|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|10
1621958670000|2021-05-25 16:04:30|38655|38615|38645|38605|38660|38620|38645|38605|8
1621958680000|2021-05-25 16:04:40|38643.7|38603.7|38653.7|38613.7|38653.7|38613.7|38643.7|38603.7|3
1621958690000|2021-05-25 16:04:50|38650|38610|38650|38610|38653.7|38613.7|38650|38610|3
1621958700000|2021-05-25 16:05:00|38648.7|38608.7|38640|38600|38648.7|38608.7|38640|38600|3
1621958710000|2021-05-25 16:05:10|38643.7|38603.7|38640|38600|38646.3|38606.3|38640|38600|17
1621958720000|2021-05-25 16:05:20|||||||||2
1621958730000|2021-05-25 16:05:30|38635|38595|38650|38610|38650|38610|38635|38595|8
1621958740000|2021-05-25 16:05:40|38646.3|38606.3|38650|38610|38655|38615|38645|38605|12
1621958750000|2021-05-25 16:05:50|38646.3|38606.3|38645|38605|38650|38610|38645|38605|5
1621958760000|2021-05-25 16:06:00|38630|38590|38635|38595|38635|38595|38630|38590|5
1621958770000|2021-05-25 16:06:10|38631.3|38591.3|38625|38585|38635|38595|38625|38585|8
1621958780000|2021-05-25 16:06:20|38626.3|38586.3|38626.3|38586.3|38626.3|38586.3|38626.3|38586.3|15
1621958790000|2021-05-25 16:06:30|38627.7|38587.7|38657.7|38617.7|38660|38620|38627.7|38587.7|46
1621958800000|2021-05-25 16:06:40|38660|38620|38656.3|38616.3|38662.7|38622.7|38656.3|38616.3|9
1621958810000|2021-05-25 16:06:50|38652.7|38612.7|38666.3|38626.3|38667.7|38627.7|38652.7|38612.7|9
1621958820000|2021-05-25 16:07:00|38667.7|38627.7|38692.7|38652.7|38692.7|38652.7|38667.7|38627.7|6
1621958830000|2021-05-25 16:07:10|38689|38649|38682.7|38642.7|38689|38649|38682.7|38642.7|5
1621958840000|2021-05-25 16:07:20|38687.7|38647.7|38686.3|38646.3|38687.7|38647.7|38682.7|38642.7|3
1621958850000|2021-05-25 16:07:30|38687.7|38647.7|38696.3|38656.3|38697.7|38657.7|38687.7|38647.7|11
1621958860000|2021-05-25 16:07:40|38697.7|38657.7|38692.7|38652.7|38697.7|38657.7|38687.7|38647.7|4
1621958870000|2021-05-25 16:07:50|38696.3|38656.3|38702.7|38662.7|38706.3|38666.3|38696.3|38656.3|13
1621958880000|2021-05-25 16:08:00|38706.3|38666.3|38727.7|38687.7|38727.7|38687.7|38702.7|38662.7|21
1621958890000|2021-05-25 16:08:10|38726.3|38686.3|38722.7|38682.7|38727.7|38687.7|38721.3|38681.3|6
1621958900000|2021-05-25 16:08:20|38717.7|38677.7|38736.3|38696.3|38736.3|38696.3|38717.7|38677.7|22
1621958910000|2021-05-25 16:08:30|38737.7|38697.7|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|46
1621958920000|2021-05-25 16:08:40|38726.3|38686.3|38726.3|38686.3|38726.3|38686.3|38726.3|38686.3|4
1621958930000|2021-05-25 16:08:50|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|5
1621958940000|2021-05-25 16:09:00|38736.3|38696.3|38736.3|38696.3|38736.3|38696.3|38732.7|38692.7|1
1621958950000|2021-05-25 16:09:10|||||||||4
1621958960000|2021-05-25 16:09:20|38741.3|38701.3|38736.3|38696.3|38741.3|38701.3|38736.3|38696.3|9
1621958970000|2021-05-25 16:09:30|38732.7|38692.7|38742.7|38702.7|38746.3|38706.3|38732.7|38692.7|15
1621958980000|2021-05-25 16:09:40|38737.7|38697.7|38742.7|38702.7|38746.3|38706.3|38737.7|38697.7|13
1621958990000|2021-05-25 16:09:50|38741.3|38701.3|38737.7|38697.7|38742.7|38702.7|38737.7|38697.7|4
1621959000000|2021-05-25 16:10:00|38732.7|38692.7|38726.3|38686.3|38732.7|38692.7|38725|38685|15
1621959010000|2021-05-25 16:10:10|38727.7|38687.7|38686.3|38646.3|38729|38689|38677.7|38637.7|66
1621959020000|2021-05-25 16:10:20|38682.7|38642.7|38667.7|38627.7|38696.3|38656.3|38667.7|38627.7|16
1621959030000|2021-05-25 16:10:30|38666.3|38626.3|38667.7|38627.7|38669|38629|38666.3|38626.3|38
1621959040000|2021-05-25 16:10:40|38666.3|38626.3|38666.3|38626.3|38666.3|38626.3|38666.3|38626.3|3
1621959050000|2021-05-25 16:10:50|38649|38609|38629|38589|38649|38609|38629|38589|18
1621959060000|2021-05-25 16:11:00|38636.3|38596.3|38629|38589|38637.7|38597.7|38629|38589|12
1621959070000|2021-05-25 16:11:10|38627.7|38587.7|38609|38569|38627.7|38587.7|38609|38569|21
1621959080000|2021-05-25 16:11:20|38600.3|38560.3|38599|38559|38600.3|38560.3|38599|38559|3
1621959090000|2021-05-25 16:11:30|38600.3|38560.3|38600.3|38560.3|38609|38569|38600.3|38560.3|11
1621959100000|2021-05-25 16:11:40|38599|38559|38599|38559|38599|38559|38599|38559|5
1621959110000|2021-05-25 16:11:50|38600.3|38560.3|38599|38559|38600.3|38560.3|38599|38559|0
1621959130000|2021-05-25 16:12:10|38600.3|38560.3|38599|38559|38600.3|38560.3|38595.3|38555.3|28
1621959140000|2021-05-25 16:12:20|38595.3|38555.3|38597.7|38557.7|38597.7|38557.7|38595.3|38555.3|57
1621959150000|2021-05-25 16:12:30|38587.7|38547.7|38597.7|38557.7|38597.7|38557.7|38587.7|38547.7|14
1621959160000|2021-05-25 16:12:40|38592.7|38552.7|38587.7|38547.7|38597.7|38557.7|38587.7|38547.7|4
1621959170000|2021-05-25 16:12:50|38592.7|38552.7|38587.7|38547.7|38592.7|38552.7|38587.7|38547.7|22
1621959180000|2021-05-25 16:13:00|38589|38549|38596.3|38556.3|38596.3|38556.3|38589|38549|5
1621959190000|2021-05-25 16:13:10|38589|38549|38616.3|38576.3|38616.3|38576.3|38587.7|38547.7|57
1621959200000|2021-05-25 16:13:20|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38606.3|38566.3|2
1621959210000|2021-05-25 16:13:30|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|9
1621959220000|2021-05-25 16:13:40|38619|38579|38616.3|38576.3|38619|38579|38612.7|38572.7|12
1621959230000|2021-05-25 16:13:50|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|4
1621959240000|2021-05-25 16:14:00|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|8
1621959250000|2021-05-25 16:14:10|38607.7|38567.7|38612.7|38572.7|38612.7|38572.7|38607.7|38567.7|6
1621959260000|2021-05-25 16:14:20|38616.3|38576.3|38616.3|38576.3|38616.3|38576.3|38616.3|38576.3|1
1621959270000|2021-05-25 16:14:30|38619|38579|38616.3|38576.3|38622.7|38582.7|38616.3|38576.3|23
1621959280000|2021-05-25 16:14:40|38622.7|38582.7|38646.3|38606.3|38646.3|38606.3|38622.7|38582.7|16
1621959290000|2021-05-25 16:14:50|38651.3|38611.3|38652.7|38612.7|38652.7|38612.7|38651.3|38611.3|6
1621959300000|2021-05-25 16:15:00|38656.3|38616.3|38646.3|38606.3|38656.3|38616.3|38646.3|38606.3|7
1621959310000|2021-05-25 16:15:10|38645|38605|38632.7|38592.7|38645|38605|38632.7|38592.7|19
1621959320000|2021-05-25 16:15:20|38629|38589|38622.7|38582.7|38629|38589|38622.7|38582.7|8
1621959340000|2021-05-25 16:15:40|38619|38579|38609|38569|38619|38579|38609|38569|16
1621959350000|2021-05-25 16:15:50|38612.7|38572.7|38612.7|38572.7|38616.3|38576.3|38612.7|38572.7|9
1621959360000|2021-05-25 16:16:00|38616.3|38576.3|38629|38589|38632.7|38592.7|38616.3|38576.3|10
1621959370000|2021-05-25 16:16:10|38637.7|38597.7|38617.7|38577.7|38637.7|38597.7|38617.7|38577.7|12
1621959380000|2021-05-25 16:16:20|38612.7|38572.7|38609|38569|38612.7|38572.7|38609|38569|0
1621959390000|2021-05-25 16:16:30|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|38606.3|38566.3|1
1621959400000|2021-05-25 16:16:40|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38599|38559|6
1621959410000|2021-05-25 16:16:50|38607.7|38567.7|38602.7|38562.7|38609|38569|38602.7|38562.7|3
1621959420000|2021-05-25 16:17:00|38609|38569|38599|38559|38609|38569|38599|38559|20
1621959430000|2021-05-25 16:17:10|||||||||11
1621959440000|2021-05-25 16:17:20|38589|38549|38592.7|38552.7|38592.7|38552.7|38589|38549|11
1621959450000|2021-05-25 16:17:30|38589|38549|38592.7|38552.7|38592.7|38552.7|38589|38549|4
1621959460000|2021-05-25 16:17:40|38589|38549|38582.7|38542.7|38589|38549|38579|38539|25
1621959470000|2021-05-25 16:17:50|38579|38539|38584|38544|38587.7|38547.7|38579|38539|17
1621959480000|2021-05-25 16:18:00|38589|38549|38589|38549|38592.7|38552.7|38589|38549|9
1621959490000|2021-05-25 16:18:10|38592.7|38552.7|38606.3|38566.3|38607.7|38567.7|38589|38549|6
1621959500000|2021-05-25 16:18:20|38602.7|38562.7|38607.7|38567.7|38612.7|38572.7|38602.7|38562.7|9
1621959510000|2021-05-25 16:18:30|38612.7|38572.7|38612.7|38572.7|38616.3|38576.3|38612.7|38572.7|9
1621959520000|2021-05-25 16:18:40|38609|38569|38597.7|38557.7|38609|38569|38597.7|38557.7|3
1621959530000|2021-05-25 16:18:50|38592.7|38552.7|38587.7|38547.7|38592.7|38552.7|38586.3|38546.3|13
1621959540000|2021-05-25 16:19:00|38589|38549|38592.7|38552.7|38596.3|38556.3|38589|38549|1
1621959550000|2021-05-25 16:19:10|38596.3|38556.3|38592.7|38552.7|38596.3|38556.3|38592.7|38552.7|2
1621959560000|2021-05-25 16:19:20|38589|38549|38626.3|38586.3|38636.3|38596.3|38589|38549|29
1621959570000|2021-05-25 16:19:30|38622.7|38582.7|38612.7|38572.7|38622.7|38582.7|38612.7|38572.7|9
1621959580000|2021-05-25 16:19:40|38607.7|38567.7|38612.7|38572.7|38612.7|38572.7|38607.7|38567.7|8
1621959590000|2021-05-25 16:19:50|38609|38569|38606.3|38566.3|38609|38569|38606.3|38566.3|0
1621959600000|2021-05-25 16:20:00|38616.3|38576.3|38612.7|38572.7|38616.3|38576.3|38609|38569|6
1621959610000|2021-05-25 16:20:10|38611.3|38571.3|38622.7|38582.7|38626.3|38586.3|38597.7|38557.7|98
1621959620000|2021-05-25 16:20:20|38619|38579|38621.3|38581.3|38626.3|38586.3|38616.3|38576.3|8
1621959630000|2021-05-25 16:20:30|38616.3|38576.3|38621.3|38581.3|38621.3|38581.3|38616.3|38576.3|1
1621959640000|2021-05-25 16:20:40|38625|38585|38612.7|38572.7|38625|38585|38612.7|38572.7|11
1621959650000|2021-05-25 16:20:50|38606.3|38566.3|38572.7|38532.7|38606.3|38566.3|38572.7|38532.7|80
1621959660000|2021-05-25 16:21:00|38576.3|38536.3|38567.7|38527.7|38576.3|38536.3|38557.7|38517.7|3
1621959670000|2021-05-25 16:21:10|38566.3|38526.3|38572.7|38532.7|38572.7|38532.7|38566.3|38526.3|10
1621959680000|2021-05-25 16:21:20|38582.7|38542.7|38668.7|38628.7|38670|38630|38582.7|38542.7|41
1621959690000|2021-05-25 16:21:30|38663.7|38623.7|38678.7|38638.7|38693.7|38653.7|38663.7|38623.7|21
1621959700000|2021-05-25 16:21:40|38675|38635|38700|38660|38703.7|38663.7|38675|38635|23
1621959710000|2021-05-25 16:21:50|38703.7|38663.7|38690|38650|38703.7|38663.7|38688.7|38648.7|10
1621959720000|2021-05-25 16:22:00|38688.7|38648.7|38685|38645|38688.7|38648.7|38673.7|38633.7|8
1621959730000|2021-05-25 16:22:10|38675|38635|38675|38635|38675|38635|38675|38635|1
1621959740000|2021-05-25 16:22:20|38670|38630|38710|38670|38710|38670|38666.3|38626.3|40
1621959750000|2021-05-25 16:22:30|38706.3|38666.3|38733.7|38693.7|38737.3|38697.3|38696.3|38656.3|14
1621959760000|2021-05-25 16:22:40|38725|38685|38733.7|38693.7|38733.7|38693.7|38710|38670|24
1621959770000|2021-05-25 16:22:50|38737.3|38697.3|38723.7|38683.7|38738.7|38698.7|38723.7|38683.7|4
1621959780000|2021-05-25 16:23:00|38716.3|38676.3|38713.7|38673.7|38718.7|38678.7|38713.7|38673.7|5
1621959790000|2021-05-25 16:23:10|38710|38670|38705|38665|38713.7|38673.7|38705|38665|5
1621959800000|2021-05-25 16:23:20|38710|38670|38703.7|38663.7|38710|38670|38703.7|38663.7|4
1621959810000|2021-05-25 16:23:30|38710|38670|38740|38700|38740|38700|38706.3|38666.3|19
1621959820000|2021-05-25 16:23:40|38743.7|38703.7|38753.7|38713.7|38772.3|38732.3|38740|38700|7
1621959830000|2021-05-25 16:23:50|38755|38715|38753.7|38713.7|38755|38715|38745|38705|7
1621959840000|2021-05-25 16:24:00|38750|38710|38723.7|38683.7|38753.7|38713.7|38723.7|38683.7|24
1621959850000|2021-05-25 16:24:10|||||||||14
1621959860000|2021-05-25 16:24:20|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|30
1621959870000|2021-05-25 16:24:30|38753.7|38713.7|38753.7|38713.7|38753.7|38713.7|38740|38700|12
1621959880000|2021-05-25 16:24:40|38750|38710|38745|38705|38763.7|38723.7|38745|38705|6
1621959890000|2021-05-25 16:24:50|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|1
1621959900000|2021-05-25 16:25:00|38733.7|38693.7|38730|38690|38733.7|38693.7|38726.3|38686.3|23
1621959910000|2021-05-25 16:25:10|38733.7|38693.7|38730|38690|38733.7|38693.7|38730|38690|5
1621959920000|2021-05-25 16:25:20|38733.7|38693.7|38730|38690|38733.7|38693.7|38723.7|38683.7|42
1621959930000|2021-05-25 16:25:30|38726.3|38686.3|38705|38665|38726.3|38686.3|38705|38665|13
1621959940000|2021-05-25 16:25:40|38710|38670|38703.7|38663.7|38710|38670|38703.7|38663.7|10
1621959950000|2021-05-25 16:25:50|38712.3|38672.3|38705|38665|38713.7|38673.7|38705|38665|3
1621959960000|2021-05-25 16:26:00|38710|38670|38710|38670|38713.7|38673.7|38703.7|38663.7|3
1621959970000|2021-05-25 16:26:10|38706.3|38666.3|38708.7|38668.7|38710|38670|38703.7|38663.7|3
1621959980000|2021-05-25 16:26:20|38707.3|38667.3|38710|38670|38713.7|38673.7|38703.7|38663.7|3
1621959990000|2021-05-25 16:26:30|38705|38665|38723.7|38683.7|38723.7|38683.7|38703.7|38663.7|3
1621960000000|2021-05-25 16:26:40|38720|38680|38730|38690|38730|38690|38720|38680|15
1621960010000|2021-05-25 16:26:50|38728.7|38688.7|38713.7|38673.7|38728.7|38688.7|38713.7|38673.7|2
1621960020000|2021-05-25 16:27:00|38715|38675|38715|38675|38715|38675|38715|38675|3
1621960030000|2021-05-25 16:27:10|38713.7|38673.7|38728.7|38688.7|38728.7|38688.7|38713.7|38673.7|13
1621960040000|2021-05-25 16:27:20|38733.7|38693.7|38740|38700|38740|38700|38730|38690|3
1621960050000|2021-05-25 16:27:30|38743.7|38703.7|38753.7|38713.7|38753.7|38713.7|38743.7|38703.7|8
1621960060000|2021-05-25 16:27:40|38743.7|38703.7|38750|38710|38755|38715|38743.7|38703.7|4
1621960070000|2021-05-25 16:27:50|38745|38705|38750|38710|38763.7|38723.7|38745|38705|11
1621960080000|2021-05-25 16:28:00|38753.7|38713.7|38730|38690|38753.7|38713.7|38726.3|38686.3|8
1621960090000|2021-05-25 16:28:10|38725|38685|38730|38690|38730|38690|38725|38685|2
1621960100000|2021-05-25 16:28:20|38726.3|38686.3|38730|38690|38735|38695|38726.3|38686.3|2
1621960110000|2021-05-25 16:28:30|38725|38685|38717.7|38677.7|38730|38690|38717.7|38677.7|2
1621960120000|2021-05-25 16:28:40|38711.3|38671.3|38716.3|38676.3|38716.3|38676.3|38711.3|38671.3|0
1621960130000|2021-05-25 16:28:50|38710|38670|38697.7|38657.7|38710|38670|38692.7|38652.7|6
1621960140000|2021-05-25 16:29:00|38696.3|38656.3|38702.7|38662.7|38706.3|38666.3|38692.7|38652.7|3
1621960150000|2021-05-25 16:29:10|38706.3|38666.3|38702.7|38662.7|38706.3|38666.3|38702.7|38662.7|0
1621960160000|2021-05-25 16:29:20|38706.3|38666.3|38702.7|38662.7|38706.3|38666.3|38702.7|38662.7|1
1621960170000|2021-05-25 16:29:30|38701.3|38661.3|38701.3|38661.3|38701.3|38661.3|38701.3|38661.3|0
1621960180000|2021-05-25 16:29:40|38726.3|38686.3|38722.7|38682.7|38736.3|38696.3|38722.7|38682.7|11
1621960190000|2021-05-25 16:29:50|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|0
1621960200000|2021-05-25 16:30:00|38712.7|38672.7|38706.3|38666.3|38712.7|38672.7|38706.3|38666.3|1
1621960210000|2021-05-25 16:30:10|38697.7|38657.7|38710|38670|38712.7|38672.7|38692.7|38652.7|8
1621960220000|2021-05-25 16:30:20|38711.3|38671.3|38706.3|38666.3|38711.3|38671.3|38706.3|38666.3|0
1621960230000|2021-05-25 16:30:30|38702.7|38662.7|38706.3|38666.3|38706.3|38666.3|38702.7|38662.7|2
1621960240000|2021-05-25 16:30:40|38707.7|38667.7|38702.7|38662.7|38707.7|38667.7|38702.7|38662.7|3
1621960250000|2021-05-25 16:30:50|38701.3|38661.3|38696.3|38656.3|38701.3|38661.3|38686.3|38646.3|20
1621960260000|2021-05-25 16:31:00|38716.3|38676.3|38706.3|38666.3|38722.7|38682.7|38702.7|38662.7|19
1621960270000|2021-05-25 16:31:10|38707.7|38667.7|38726.3|38686.3|38726.3|38686.3|38707.7|38667.7|8
1621960280000|2021-05-25 16:31:20|38732.7|38692.7|38746.3|38706.3|38752.7|38712.7|38732.7|38692.7|9
1621960290000|2021-05-25 16:31:30|38742.7|38702.7|38732.7|38692.7|38742.7|38702.7|38732.7|38692.7|4
1621960300000|2021-05-25 16:31:40|38726.3|38686.3|38726.3|38686.3|38736.3|38696.3|38726.3|38686.3|5
1621960310000|2021-05-25 16:31:50|38736.3|38696.3|38746.3|38706.3|38752.7|38712.7|38732.7|38692.7|11
1621960320000|2021-05-25 16:32:00|38752.7|38712.7|38742.7|38702.7|38756.3|38716.3|38742.7|38702.7|3
1621960330000|2021-05-25 16:32:10|38741.3|38701.3|38736.3|38696.3|38741.3|38701.3|38726.3|38686.3|2
1621960340000|2021-05-25 16:32:20|38732.7|38692.7|38732.7|38692.7|38736.3|38696.3|38731.3|38691.3|1
1621960350000|2021-05-25 16:32:30|38729|38689|38736.3|38696.3|38737.7|38697.7|38722.7|38682.7|7
1621960360000|2021-05-25 16:32:40|38732.7|38692.7|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|2
1621960370000|2021-05-25 16:32:50|38721.3|38681.3|38719|38679|38732.7|38692.7|38717.7|38677.7|6
1621960380000|2021-05-25 16:33:00|38722.7|38682.7|38752.7|38712.7|38752.7|38712.7|38722.7|38682.7|7
1621960390000|2021-05-25 16:33:10|38749|38709|38747.7|38707.7|38752.7|38712.7|38747.7|38707.7|1
1621960400000|2021-05-25 16:33:20|38742.7|38702.7|38742.7|38702.7|38742.7|38702.7|38737.7|38697.7|4
1621960410000|2021-05-25 16:33:30|38747.7|38707.7|38742.7|38702.7|38747.7|38707.7|38742.7|38702.7|5
1621960420000|2021-05-25 16:33:40|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|15
1621960430000|2021-05-25 16:33:50|38762.7|38722.7|38756.3|38716.3|38766.3|38726.3|38756.3|38716.3|16
1621960440000|2021-05-25 16:34:00|38763.7|38723.7|38772.7|38732.7|38776.3|38736.3|38763.7|38723.7|10
1621960450000|2021-05-25 16:34:10|38767.7|38727.7|38786.3|38746.3|38786.3|38746.3|38767.7|38727.7|7
1621960460000|2021-05-25 16:34:20|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38777.7|38737.7|5
1621960470000|2021-05-25 16:34:30|38786.3|38746.3|38796.3|38756.3|38797.7|38757.7|38786.3|38746.3|19
1621960480000|2021-05-25 16:34:40|38792.7|38752.7|38802.7|38762.7|38802.7|38762.7|38792.7|38752.7|5
1621960490000|2021-05-25 16:34:50|38796.3|38756.3|38792.7|38752.7|38796.3|38756.3|38792.7|38752.7|6
1621960500000|2021-05-25 16:35:00|38787.7|38747.7|38786.3|38746.3|38787.7|38747.7|38786.3|38746.3|3
1621960510000|2021-05-25 16:35:10|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|2
1621960520000|2021-05-25 16:35:20|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|23
1621960530000|2021-05-25 16:35:30|38786.3|38746.3|38782.7|38742.7|38786.3|38746.3|38782.7|38742.7|3
1621960540000|2021-05-25 16:35:40|38786.3|38746.3|38782.7|38742.7|38787.7|38747.7|38782.7|38742.7|3
1621960550000|2021-05-25 16:35:50|38779|38739|38792.7|38752.7|38795|38755|38776.3|38736.3|17
1621960560000|2021-05-25 16:36:00|38787.7|38747.7|38787.7|38747.7|38787.7|38747.7|38787.7|38747.7|6
1621960570000|2021-05-25 16:36:10|38792.7|38752.7|38787.7|38747.7|38792.7|38752.7|38787.7|38747.7|4
1621960580000|2021-05-25 16:36:20|38792.7|38752.7|38792.7|38752.7|38792.7|38752.7|38787.7|38747.7|2
1621960590000|2021-05-25 16:36:30|38787.7|38747.7|38787.7|38747.7|38792.7|38752.7|38786.3|38746.3|2
1621960600000|2021-05-25 16:36:40|38782.7|38742.7|38777.7|38737.7|38782.7|38742.7|38777.7|38737.7|11
1621960610000|2021-05-25 16:36:50|38779|38739|38777.7|38737.7|38782.7|38742.7|38777.7|38737.7|4
1621960620000|2021-05-25 16:37:00|38776.3|38736.3|38776.3|38736.3|38776.3|38736.3|38776.3|38736.3|34
1621960630000|2021-05-25 16:37:10|||||||||6
1621960640000|2021-05-25 16:37:20|||||||||1
1621960650000|2021-05-25 16:37:30|38757.7|38717.7|38756.3|38716.3|38757.7|38717.7|38752.7|38712.7|16
1621960660000|2021-05-25 16:37:40|38752.7|38712.7|38746.3|38706.3|38757.7|38717.7|38746.3|38706.3|0
1621960670000|2021-05-25 16:37:50|38742.7|38702.7|38734|38694|38746.3|38706.3|38732.7|38692.7|2
1621960680000|2021-05-25 16:38:00|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|18
1621960690000|2021-05-25 16:38:10|38729|38689|38737.7|38697.7|38746.3|38706.3|38727.7|38687.7|12
1621960700000|2021-05-25 16:38:20|38742.7|38702.7|38746.3|38706.3|38756.3|38716.3|38742.7|38702.7|10
1621960710000|2021-05-25 16:38:30|38749|38709|38752.7|38712.7|38756.3|38716.3|38749|38709|9
1621960720000|2021-05-25 16:38:40|38771.3|38731.3|38776.3|38736.3|38776.3|38736.3|38771.3|38731.3|12
1621960730000|2021-05-25 16:38:50|38782.7|38742.7|38782.7|38742.7|38786.3|38746.3|38772.7|38732.7|60
1621960740000|2021-05-25 16:39:00|||||||||1
1621960750000|2021-05-25 16:39:10|38777.7|38737.7|38776.3|38736.3|38782.7|38742.7|38767.7|38727.7|22
1621960760000|2021-05-25 16:39:20|38782.7|38742.7|38776.3|38736.3|38782.7|38742.7|38776.3|38736.3|6
1621960770000|2021-05-25 16:39:30|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|4
1621960780000|2021-05-25 16:39:40|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|16
1621960790000|2021-05-25 16:39:50|38782.7|38742.7|38782.7|38742.7|38796.3|38756.3|38782.7|38742.7|12
1621960800000|2021-05-25 16:40:00|38776.3|38736.3|38782.7|38742.7|38786.3|38746.3|38776.3|38736.3|6
1621960810000|2021-05-25 16:40:10|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|5
1621960820000|2021-05-25 16:40:20|||||||||6
1621960830000|2021-05-25 16:40:30|||||||||15
1621960840000|2021-05-25 16:40:40|38757.7|38717.7|38747.7|38707.7|38757.7|38717.7|38747.7|38707.7|23
1621960850000|2021-05-25 16:40:50|38737.7|38697.7|38746.3|38706.3|38746.3|38706.3|38737.7|38697.7|12
1621960860000|2021-05-25 16:41:00|38742.7|38702.7|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|1
1621960870000|2021-05-25 16:41:10|38739|38699|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|3
1621960880000|2021-05-25 16:41:20|38736.3|38696.3|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|7
1621960890000|2021-05-25 16:41:30|38737.7|38697.7|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|8
1621960900000|2021-05-25 16:41:40|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|1
1621960910000|2021-05-25 16:41:50|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|4
1621960920000|2021-05-25 16:42:00|38732.7|38692.7|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|6
1621960930000|2021-05-25 16:42:10|38732.7|38692.7|38736.3|38696.3|38737.7|38697.7|38727.7|38687.7|5
1621960940000|2021-05-25 16:42:20|38737.7|38697.7|38732.7|38692.7|38737.7|38697.7|38732.7|38692.7|0
1621960950000|2021-05-25 16:42:30|38727.7|38687.7|38742.7|38702.7|38747.7|38707.7|38727.7|38687.7|16
1621960960000|2021-05-25 16:42:40|38737.7|38697.7|38742.7|38702.7|38746.3|38706.3|38737.7|38697.7|1
1621960970000|2021-05-25 16:42:50|38737.7|38697.7|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|1
1621960980000|2021-05-25 16:43:00|38737.7|38697.7|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|8
1621960990000|2021-05-25 16:43:10|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961000000|2021-05-25 16:43:20|||||||||15
1621961010000|2021-05-25 16:43:30|38729|38689|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|10
1621961020000|2021-05-25 16:43:40|||||||||1
1621961030000|2021-05-25 16:43:50|38731.3|38691.3|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961040000|2021-05-25 16:44:00|38726.3|38686.3|38736.3|38696.3|38742.7|38702.7|38726.3|38686.3|20
1621961050000|2021-05-25 16:44:10|38737.7|38697.7|38747.7|38707.7|38747.7|38707.7|38737.7|38697.7|11
1621961060000|2021-05-25 16:44:20|||||||||7
1621961070000|2021-05-25 16:44:30|38746.3|38706.3|38742.7|38702.7|38746.3|38706.3|38742.7|38702.7|4
1621961080000|2021-05-25 16:44:40|38746.3|38706.3|38736.3|38696.3|38746.3|38706.3|38736.3|38696.3|5
1621961090000|2021-05-25 16:44:50|38747.7|38707.7|38737.7|38697.7|38747.7|38707.7|38737.7|38697.7|1
1621961100000|2021-05-25 16:45:00|38736.3|38696.3|38736.3|38696.3|38742.7|38702.7|38736.3|38696.3|16
1621961110000|2021-05-25 16:45:10|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|28
1621961120000|2021-05-25 16:45:20|38736.3|38696.3|38736.3|38696.3|38736.3|38696.3|38727.7|38687.7|7
1621961130000|2021-05-25 16:45:30|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961140000|2021-05-25 16:45:40|38731.3|38691.3|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961150000|2021-05-25 16:45:50|38732.7|38692.7|38734|38694|38737.7|38697.7|38732.7|38692.7|13
1621961160000|2021-05-25 16:46:00|38727.7|38687.7|38737.7|38697.7|38737.7|38697.7|38727.7|38687.7|7
1621961170000|2021-05-25 16:46:10|38734|38694|38734|38694|38734|38694|38734|38694|1
1621961180000|2021-05-25 16:46:20|38727.7|38687.7|38732.7|38692.7|38732.7|38692.7|38727.7|38687.7|2
1621961190000|2021-05-25 16:46:30|38729|38689|38737.7|38697.7|38737.7|38697.7|38729|38689|8
1621961200000|2021-05-25 16:46:40|38732.7|38692.7|38732.7|38692.7|38734|38694|38727.7|38687.7|2
1621961210000|2021-05-25 16:46:50|||||||||2
1621961220000|2021-05-25 16:47:00|38736.3|38696.3|38796.3|38756.3|38796.3|38756.3|38736.3|38696.3|52
1621961230000|2021-05-25 16:47:10|38840|38800|38836.3|38796.3|38840|38800|38831.3|38791.3|10
1621961240000|2021-05-25 16:47:20|38831.3|38791.3|38826.3|38786.3|38831.3|38791.3|38826.3|38786.3|10
1621961250000|2021-05-25 16:47:30|38816.3|38776.3|38822.7|38782.7|38826.3|38786.3|38816.3|38776.3|6
1621961260000|2021-05-25 16:47:40|38816.3|38776.3|38816.3|38776.3|38816.3|38776.3|38816.3|38776.3|0
1621961270000|2021-05-25 16:47:50|38812.7|38772.7|38802.7|38762.7|38812.7|38772.7|38797.7|38757.7|5
1621961280000|2021-05-25 16:48:00|38799|38759|38806.3|38766.3|38806.3|38766.3|38792.7|38752.7|2
1621961290000|2021-05-25 16:48:10|38802.7|38762.7|38812.7|38772.7|38816.3|38776.3|38802.7|38762.7|17
1621961300000|2021-05-25 16:48:20|38816.3|38776.3|38822.7|38782.7|38822.7|38782.7|38816.3|38776.3|11
1621961310000|2021-05-25 16:48:30|38819|38779|38812.7|38772.7|38819|38779|38812.7|38772.7|27
1621961320000|2021-05-25 16:48:40|38811.3|38771.3|38796.3|38756.3|38811.3|38771.3|38796.3|38756.3|6
1621961330000|2021-05-25 16:48:50|38792.7|38752.7|38792.7|38752.7|38796.3|38756.3|38792.7|38752.7|1
1621961340000|2021-05-25 16:49:00|38787.7|38747.7|38772.7|38732.7|38787.7|38747.7|38772.7|38732.7|3
1621961350000|2021-05-25 16:49:10|38769|38729|38766.3|38726.3|38769|38729|38766.3|38726.3|6
1621961360000|2021-05-25 16:49:20|38767.7|38727.7|38776.3|38736.3|38776.3|38736.3|38767.7|38727.7|6
1621961370000|2021-05-25 16:49:30|38772.7|38732.7|38762.7|38722.7|38776.3|38736.3|38757.7|38717.7|8
1621961380000|2021-05-25 16:49:40|38766.3|38726.3|38762.7|38722.7|38766.3|38726.3|38762.7|38722.7|3
1621961390000|2021-05-25 16:49:50|38766.3|38726.3|38757.7|38717.7|38766.3|38726.3|38757.7|38717.7|5
1621961400000|2021-05-25 16:50:00|38756.3|38716.3|38787.7|38747.7|38792.7|38752.7|38756.3|38716.3|13
1621961410000|2021-05-25 16:50:10|38786.3|38746.3|38767.7|38727.7|38792.7|38752.7|38767.7|38727.7|9
1621961420000|2021-05-25 16:50:20|38776.3|38736.3|38772.7|38732.7|38777.7|38737.7|38772.7|38732.7|6
1621961430000|2021-05-25 16:50:30|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38757.7|38717.7|7
1621961440000|2021-05-25 16:50:40|38757.7|38717.7|38766.3|38726.3|38766.3|38726.3|38752.7|38712.7|10
1621961450000|2021-05-25 16:50:50|38762.7|38722.7|38757.7|38717.7|38762.7|38722.7|38757.7|38717.7|1
1621961460000|2021-05-25 16:51:00|38762.7|38722.7|38752.7|38712.7|38766.3|38726.3|38751.3|38711.3|3
1621961470000|2021-05-25 16:51:10|38756.3|38716.3|38752.7|38712.7|38756.3|38716.3|38752.7|38712.7|3
1621961480000|2021-05-25 16:51:20|38756.3|38716.3|38737.7|38697.7|38756.3|38716.3|38732.7|38692.7|2
1621961490000|2021-05-25 16:51:30|38734|38694|38727.7|38687.7|38734|38694|38727.7|38687.7|1
1621961500000|2021-05-25 16:51:40|38736.3|38696.3|38737.7|38697.7|38742.7|38702.7|38736.3|38696.3|13
1621961510000|2021-05-25 16:51:50|38727.7|38687.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961520000|2021-05-25 16:52:00|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38727.7|38687.7|3
1621961530000|2021-05-25 16:52:10|38729|38689|38727.7|38687.7|38729|38689|38726.3|38686.3|9
1621961540000|2021-05-25 16:52:20|38735|38695|38736.3|38696.3|38736.3|38696.3|38735|38695|9
1621961550000|2021-05-25 16:52:30|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38731.3|38691.3|3
1621961560000|2021-05-25 16:52:40|38727.7|38687.7|38732.7|38692.7|38737.7|38697.7|38727.7|38687.7|4
1621961570000|2021-05-25 16:52:50|38727.7|38687.7|38729|38689|38732.7|38692.7|38727.7|38687.7|0
1621961580000|2021-05-25 16:53:00|38727.7|38687.7|38729|38689|38729|38689|38727.7|38687.7|4
1621961590000|2021-05-25 16:53:10|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38727.7|38687.7|4
1621961600000|2021-05-25 16:53:20|38736.3|38696.3|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|1
1621961610000|2021-05-25 16:53:30|38729|38689|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|4
1621961620000|2021-05-25 16:53:40|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961630000|2021-05-25 16:53:50|38717.7|38677.7|38727.7|38687.7|38727.7|38687.7|38717.7|38677.7|13
1621961640000|2021-05-25 16:54:00|38722.7|38682.7|38727.7|38687.7|38727.7|38687.7|38722.7|38682.7|0
1621961650000|2021-05-25 16:54:10|38726.3|38686.3|38717.7|38677.7|38727.7|38687.7|38717.7|38677.7|2
1621961660000|2021-05-25 16:54:20|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|4
1621961670000|2021-05-25 16:54:30|38726.3|38686.3|38727.7|38687.7|38727.7|38687.7|38719|38679|4
1621961680000|2021-05-25 16:54:40|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|4
1621961690000|2021-05-25 16:54:50|38726.3|38686.3|38732.7|38692.7|38732.7|38692.7|38717.7|38677.7|3
1621961700000|2021-05-25 16:55:00|38736.3|38696.3|38746.3|38706.3|38746.3|38706.3|38732.7|38692.7|17
1621961710000|2021-05-25 16:55:10|38756.3|38716.3|38761.3|38721.3|38766.3|38726.3|38756.3|38716.3|15
1621961720000|2021-05-25 16:55:20|38766.3|38726.3|38752.7|38712.7|38766.3|38726.3|38752.7|38712.7|1
1621961730000|2021-05-25 16:55:30|38747.7|38707.7|38752.7|38712.7|38752.7|38712.7|38746.3|38706.3|1
1621961740000|2021-05-25 16:55:40|38747.7|38707.7|38747.7|38707.7|38752.7|38712.7|38747.7|38707.7|2
1621961750000|2021-05-25 16:55:50|38746.3|38706.3|38752.7|38712.7|38752.7|38712.7|38746.3|38706.3|21
1621961760000|2021-05-25 16:56:00|38747.7|38707.7|38767.7|38727.7|38772.7|38732.7|38747.7|38707.7|9
1621961770000|2021-05-25 16:56:10|38772.7|38732.7|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|3
1621961780000|2021-05-25 16:56:20|38766.3|38726.3|38757.7|38717.7|38767.7|38727.7|38757.7|38717.7|2
1621961790000|2021-05-25 16:56:30|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|5
1621961800000|2021-05-25 16:56:40|38762.7|38722.7|38764|38724|38767.7|38727.7|38762.7|38722.7|1
1621961810000|2021-05-25 16:56:50|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38759|38719|0
1621961820000|2021-05-25 16:57:00|||||||||5
1621961830000|2021-05-25 16:57:10|38766.3|38726.3|38762.7|38722.7|38767.7|38727.7|38762.7|38722.7|3
1621961840000|2021-05-25 16:57:20|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38757.7|38717.7|2
1621961850000|2021-05-25 16:57:30|38757.7|38717.7|38752.7|38712.7|38757.7|38717.7|38752.7|38712.7|2
1621961860000|2021-05-25 16:57:40|38756.3|38716.3|38757.7|38717.7|38757.7|38717.7|38756.3|38716.3|10
1621961870000|2021-05-25 16:57:50|38752.7|38712.7|38757.7|38717.7|38762.7|38722.7|38752.7|38712.7|9
1621961880000|2021-05-25 16:58:00|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|4
1621961890000|2021-05-25 16:58:10|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|8
1621961900000|2021-05-25 16:58:20|38787.7|38747.7|38772.7|38732.7|38787.7|38747.7|38772.7|38732.7|21
1621961910000|2021-05-25 16:58:30|38777.7|38737.7|38772.7|38732.7|38777.7|38737.7|38769|38729|1
1621961930000|2021-05-25 16:58:50|38776.3|38736.3|38787.7|38747.7|38787.7|38747.7|38776.3|38736.3|1
1621961940000|2021-05-25 16:59:00|38786.3|38746.3|38782.7|38742.7|38786.3|38746.3|38782.7|38742.7|8
1621961960000|2021-05-25 16:59:20|38777.7|38737.7|38782.7|38742.7|38782.7|38742.7|38777.7|38737.7|0
1621961970000|2021-05-25 16:59:30|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|0
1621961980000|2021-05-25 16:59:40|38782.7|38742.7|38782.7|38742.7|38784|38744|38772.7|38732.7|4
1621961990000|2021-05-25 16:59:50|38779|38739|38762.7|38722.7|38779|38739|38762.7|38722.7|11
1621962000000|2021-05-25 17:00:00|38766.3|38726.3|38782.7|38742.7|38782.7|38742.7|38764|38724|12
1621962010000|2021-05-25 17:00:10|38787.7|38747.7|38799|38759|38811.3|38771.3|38782.7|38742.7|22
1621962020000|2021-05-25 17:00:20|38797.7|38757.7|38777.7|38737.7|38797.7|38757.7|38777.7|38737.7|4
1621962030000|2021-05-25 17:00:30|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38767.7|38727.7|2
1621962040000|2021-05-25 17:00:40|38767.7|38727.7|38769|38729|38774|38734|38762.7|38722.7|10
1621962050000|2021-05-25 17:00:50|38765.3|38725.3|38779|38739|38779|38739|38765.3|38725.3|10
1621962060000|2021-05-25 17:01:00|38775.3|38735.3|38759|38719|38775.3|38735.3|38759|38719|1
1621962070000|2021-05-25 17:01:10|38762.7|38722.7|38754|38714|38762.7|38722.7|38754|38714|0
1621962080000|2021-05-25 17:01:20|38750.3|38710.3|38739|38699|38750.3|38710.3|38739|38699|8
1621962090000|2021-05-25 17:01:30|38750.3|38710.3|38750.3|38710.3|38764|38724|38749|38709|6
1621962100000|2021-05-25 17:01:40|38749|38709|38740.3|38700.3|38749|38709|38740.3|38700.3|1
1621962110000|2021-05-25 17:01:50|38774|38734|38764|38724|38779|38739|38759|38719|14
1621962120000|2021-05-25 17:02:00|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38759|38719|2
1621962130000|2021-05-25 17:02:10|38759|38719|38764|38724|38764|38724|38759|38719|2
1621962140000|2021-05-25 17:02:20|38769|38729|38764|38724|38769|38729|38764|38724|3
1621962160000|2021-05-25 17:02:40|38760.3|38720.3|38759|38719|38760.3|38720.3|38749|38709|8
1621962170000|2021-05-25 17:02:50|||||||||1
1621962180000|2021-05-25 17:03:00|||||||||1
1621962190000|2021-05-25 17:03:10|38755.3|38715.3|38759|38719|38759|38719|38755.3|38715.3|4
1621962200000|2021-05-25 17:03:20|38755.3|38715.3|38755.3|38715.3|38759|38719|38755.3|38715.3|2
1621962210000|2021-05-25 17:03:30|38749|38709|38750.3|38710.3|38755.3|38715.3|38749|38709|2
1621962220000|2021-05-25 17:03:40|38755.3|38715.3|38755.3|38715.3|38755.3|38715.3|38755.3|38715.3|1
1621962230000|2021-05-25 17:03:50|38759|38719|38759|38719|38759|38719|38755.3|38715.3|0
1621962240000|2021-05-25 17:04:00|38764|38724|38775.3|38735.3|38775.3|38735.3|38759|38719|7
1621962250000|2021-05-25 17:04:10|38772.7|38732.7|38755.3|38715.3|38772.7|38732.7|38755.3|38715.3|7
1621962260000|2021-05-25 17:04:20|38750.3|38710.3|38759|38719|38759|38719|38750.3|38710.3|33
1621962270000|2021-05-25 17:04:30|38755.3|38715.3|38755.3|38715.3|38759|38719|38755.3|38715.3|7
1621962280000|2021-05-25 17:04:40|38759|38719|38755.3|38715.3|38765.3|38725.3|38755.3|38715.3|4
1621962290000|2021-05-25 17:04:50|38759|38719|38765.3|38725.3|38769|38729|38755.3|38715.3|5
1621962300000|2021-05-25 17:05:00|38769|38729|38765.3|38725.3|38775.3|38735.3|38765.3|38725.3|5
1621962310000|2021-05-25 17:05:10|38769|38729|38769|38729|38769|38729|38765.3|38725.3|16
1621962320000|2021-05-25 17:05:20|38765.3|38725.3|38755.3|38715.3|38765.3|38725.3|38755.3|38715.3|3
1621962330000|2021-05-25 17:05:30|38750.3|38710.3|38755.3|38715.3|38755.3|38715.3|38749|38709|3
1621962340000|2021-05-25 17:05:40|38760.3|38720.3|38755.3|38715.3|38760.3|38720.3|38755.3|38715.3|3
1621962350000|2021-05-25 17:05:50|38749|38709|38750.3|38710.3|38750.3|38710.3|38749|38709|0
1621962360000|2021-05-25 17:06:00|38751.7|38711.7|38785.3|38745.3|38787.7|38747.7|38751.7|38711.7|10
1621962370000|2021-05-25 17:06:10|38789|38749|38789|38749|38794|38754|38785.3|38745.3|1
1621962380000|2021-05-25 17:06:20|38785.3|38745.3|38789|38749|38794|38754|38785.3|38745.3|1
1621962390000|2021-05-25 17:06:30|38791.7|38751.7|38790.3|38750.3|38791.7|38751.7|38790.3|38750.3|1
1621962400000|2021-05-25 17:06:40|38799|38759|38795.3|38755.3|38799|38759|38795.3|38755.3|2
1621962410000|2021-05-25 17:06:50|38791.7|38751.7|38795.3|38755.3|38795.3|38755.3|38790.3|38750.3|3
1621962420000|2021-05-25 17:07:00|38799|38759|38795.3|38755.3|38799|38759|38790.3|38750.3|7
1621962430000|2021-05-25 17:07:10|38791.7|38751.7|38789|38749|38795.3|38755.3|38789|38749|1
1621962440000|2021-05-25 17:07:20|38785.3|38745.3|38785.3|38745.3|38789|38749|38780.3|38740.3|3
1621962450000|2021-05-25 17:07:30|38795.3|38755.3|38799|38759|38800.3|38760.3|38795.3|38755.3|8
1621962460000|2021-05-25 17:07:40|38814|38774|38815.3|38775.3|38815.3|38775.3|38814|38774|2
1621962470000|2021-05-25 17:07:50|38810.3|38770.3|38814|38774|38815.3|38775.3|38810.3|38770.3|4
1621962490000|2021-05-25 17:08:10|38810.3|38770.3|38805.3|38765.3|38810.3|38770.3|38805.3|38765.3|0
1621962500000|2021-05-25 17:08:20|38809|38769|38809|38769|38809|38769|38805.3|38765.3|0
1621962510000|2021-05-25 17:08:30|38805.3|38765.3|38819|38779|38819|38779|38805.3|38765.3|6
1621962520000|2021-05-25 17:08:40|38815.3|38775.3|38819|38779|38819|38779|38815.3|38775.3|4
1621962530000|2021-05-25 17:08:50|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|3
1621962540000|2021-05-25 17:09:00|38825.3|38785.3|38837.7|38797.7|38839|38799|38825.3|38785.3|34
1621962550000|2021-05-25 17:09:10|38832.7|38792.7|38832.7|38792.7|38837.7|38797.7|38827.7|38787.7|10
1621962560000|2021-05-25 17:09:20|38836.3|38796.3|38817.7|38777.7|38836.3|38796.3|38817.7|38777.7|15
1621962570000|2021-05-25 17:09:30|38827.7|38787.7|38822.7|38782.7|38827.7|38787.7|38822.7|38782.7|8
1621962580000|2021-05-25 17:09:40|38826.3|38786.3|38832.7|38792.7|38836.3|38796.3|38817.7|38777.7|23
1621962590000|2021-05-25 17:09:50|38826.3|38786.3|38822.7|38782.7|38832.7|38792.7|38821.3|38781.3|12
1621962600000|2021-05-25 17:10:00|38826.3|38786.3|38826.3|38786.3|38827.7|38787.7|38822.7|38782.7|16
1621962610000|2021-05-25 17:10:10|38822.7|38782.7|38802.7|38762.7|38822.7|38782.7|38802.7|38762.7|16
1621962620000|2021-05-25 17:10:20|38792.7|38752.7|38797.7|38757.7|38797.7|38757.7|38792.7|38752.7|10
1621962630000|2021-05-25 17:10:30|38796.3|38756.3|38792.7|38752.7|38796.3|38756.3|38786.3|38746.3|7
1621962640000|2021-05-25 17:10:40|38796.3|38756.3|38792.7|38752.7|38797.7|38757.7|38787.7|38747.7|16
1621962650000|2021-05-25 17:10:50|38794|38754|38787.7|38747.7|38794|38754|38787.7|38747.7|3
1621962660000|2021-05-25 17:11:00|38795|38755|38795|38755|38795|38755|38795|38755|3
1621962670000|2021-05-25 17:11:10|38795.3|38755.3|38812.7|38772.7|38816.3|38776.3|38792.7|38752.7|14
1621962680000|2021-05-25 17:11:20|38807.7|38767.7|38806.3|38766.3|38807.7|38767.7|38806.3|38766.3|4
1621962690000|2021-05-25 17:11:30|38802.7|38762.7|38802.7|38762.7|38802.7|38762.7|38802.7|38762.7|4
1621962700000|2021-05-25 17:11:40|38799|38759|38812.7|38772.7|38812.7|38772.7|38799|38759|6
1621962710000|2021-05-25 17:11:50|38807.7|38767.7|38820|38780|38820|38780|38806.3|38766.3|78
1621962720000|2021-05-25 17:12:00|38815|38775|38830|38790|38833.7|38793.7|38815|38775|10
1621962730000|2021-05-25 17:12:10|38825|38785|38810|38770|38825|38785|38810|38770|1
1621962740000|2021-05-25 17:12:20|38805|38765|38810|38770|38810|38770|38805|38765|0
1621962750000|2021-05-25 17:12:30|38806.3|38766.3|38795|38755|38808.7|38768.7|38795|38755|0
1621962760000|2021-05-25 17:12:40|||||||||4
1621962770000|2021-05-25 17:12:50|||||||||2
1621962780000|2021-05-25 17:13:00|38800|38760|38795|38755|38800|38760|38795|38755|4
1621962790000|2021-05-25 17:13:10|38793.7|38753.7|38795|38755|38795|38755|38793.7|38753.7|0
1621962800000|2021-05-25 17:13:20|38803.7|38763.7|38800|38760|38803.7|38763.7|38795|38755|5
1621962820000|2021-05-25 17:13:40|38795|38755|38775|38735|38795|38755|38775|38735|7
1621962830000|2021-05-25 17:13:50|38773.7|38733.7|38775|38735|38775|38735|38773.7|38733.7|7
1621962840000|2021-05-25 17:14:00|38780|38740|38783.7|38743.7|38785|38745|38780|38740|1
1621962850000|2021-05-25 17:14:10|38780|38740|38780|38740|38785|38745|38776.3|38736.3|4
1621962860000|2021-05-25 17:14:20|38783.7|38743.7|38785|38745|38785|38745|38780|38740|1
1621962870000|2021-05-25 17:14:30|38776.3|38736.3|38767.7|38727.7|38776.3|38736.3|38767.7|38727.7|9
1621962880000|2021-05-25 17:14:40|38766.3|38726.3|38772.7|38732.7|38772.7|38732.7|38766.3|38726.3|8
1621962900000|2021-05-25 17:15:00|38776.3|38736.3|38767.7|38727.7|38786.3|38746.3|38764|38724|6
1621962910000|2021-05-25 17:15:10|38764|38724|38769|38729|38777.7|38737.7|38764|38724|13
1621962920000|2021-05-25 17:15:20|38767.7|38727.7|38766.3|38726.3|38767.7|38727.7|38766.3|38726.3|6
1621962930000|2021-05-25 17:15:30|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|5
1621962940000|2021-05-25 17:15:40|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|5
1621962950000|2021-05-25 17:15:50|38757.7|38717.7|38756.3|38716.3|38757.7|38717.7|38756.3|38716.3|2
1621962960000|2021-05-25 17:16:00|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|2
1621962970000|2021-05-25 17:16:10|38757.7|38717.7|38771.3|38731.3|38771.3|38731.3|38757.7|38717.7|18
1621962980000|2021-05-25 17:16:20|38770|38730|38771.3|38731.3|38771.3|38731.3|38770|38730|1
1621962990000|2021-05-25 17:16:30|38767.7|38727.7|38766.3|38726.3|38772.7|38732.7|38766.3|38726.3|3
1621963000000|2021-05-25 17:16:40|38762.7|38722.7|38766.3|38726.3|38766.3|38726.3|38762.7|38722.7|2
1621963010000|2021-05-25 17:16:50|||||||||1
1621963020000|2021-05-25 17:17:00|38767.7|38727.7|38766.3|38726.3|38769|38729|38766.3|38726.3|9
1621963040000|2021-05-25 17:17:20|38762.7|38722.7|38756.3|38716.3|38766.3|38726.3|38752.7|38712.7|4
1621963050000|2021-05-25 17:17:30|38757.7|38717.7|38747.7|38707.7|38757.7|38717.7|38747.7|38707.7|0
1621963060000|2021-05-25 17:17:40|||||||||7
1621963070000|2021-05-25 17:17:50|||||||||3
1621963080000|2021-05-25 17:18:00|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|2
1621963090000|2021-05-25 17:18:10|38761.3|38721.3|38756.3|38716.3|38766.3|38726.3|38752.7|38712.7|2
1621963100000|2021-05-25 17:18:20|38752.7|38712.7|38751.3|38711.3|38756.3|38716.3|38751.3|38711.3|2
1621963110000|2021-05-25 17:18:30|38752.7|38712.7|38751.3|38711.3|38756.3|38716.3|38747.7|38707.7|2
1621963120000|2021-05-25 17:18:40|38752.7|38712.7|38752.7|38712.7|38756.3|38716.3|38752.7|38712.7|0
1621963130000|2021-05-25 17:18:50|38756.3|38716.3|38762.7|38722.7|38766.3|38726.3|38752.7|38712.7|6
1621963140000|2021-05-25 17:19:00|38766.3|38726.3|38767.7|38727.7|38767.7|38727.7|38766.3|38726.3|3
1621963150000|2021-05-25 17:19:10|38766.3|38726.3|38772.7|38732.7|38772.7|38732.7|38766.3|38726.3|5
1621963160000|2021-05-25 17:19:20|38776.3|38736.3|38772.7|38732.7|38776.3|38736.3|38772.7|38732.7|0
1621963170000|2021-05-25 17:19:30|38771.3|38731.3|38772.7|38732.7|38772.7|38732.7|38767.7|38727.7|0
1621963180000|2021-05-25 17:19:40|38767.7|38727.7|38776.3|38736.3|38776.3|38736.3|38767.7|38727.7|1
1621963190000|2021-05-25 17:19:50|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|8
1621963200000|2021-05-25 17:20:00|38776.3|38736.3|38772.7|38732.7|38796.3|38756.3|38772.7|38732.7|39
1621963210000|2021-05-25 17:20:10|38776.3|38736.3|38776.3|38736.3|38777.7|38737.7|38776.3|38736.3|0
1621963220000|2021-05-25 17:20:20|38779|38739|38786.3|38746.3|38787.7|38747.7|38777.7|38737.7|5
1621963230000|2021-05-25 17:20:30|38784|38744|38787.7|38747.7|38787.7|38747.7|38782.7|38742.7|6
1621963240000|2021-05-25 17:20:40|38786.3|38746.3|38792.7|38752.7|38796.3|38756.3|38782.7|38742.7|4
1621963250000|2021-05-25 17:20:50|38789|38749|38792.7|38752.7|38796.3|38756.3|38789|38749|0
1621963260000|2021-05-25 17:21:00|38796.3|38756.3|38782.7|38742.7|38796.3|38756.3|38782.7|38742.7|2
1621963270000|2021-05-25 17:21:10|38777.7|38737.7|38772.7|38732.7|38782.7|38742.7|38772.7|38732.7|4
1621963280000|2021-05-25 17:21:20|38767.7|38727.7|38767.7|38727.7|38767.7|38727.7|38767.7|38727.7|3
1621963290000|2021-05-25 17:21:30|38772.7|38732.7|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|4
1621963300000|2021-05-25 17:21:40|38757.7|38717.7|38766.3|38726.3|38766.3|38726.3|38757.7|38717.7|4
1621963310000|2021-05-25 17:21:50|||||||||1
1621963320000|2021-05-25 17:22:00|38757.7|38717.7|38762.7|38722.7|38762.7|38722.7|38757.7|38717.7|6
1621963330000|2021-05-25 17:22:10|38766.3|38726.3|38757.7|38717.7|38766.3|38726.3|38757.7|38717.7|0
1621963340000|2021-05-25 17:22:20|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|8
1621963350000|2021-05-25 17:22:30|38762.7|38722.7|38766.3|38726.3|38767.7|38727.7|38762.7|38722.7|1
1621963360000|2021-05-25 17:22:40|38767.7|38727.7|38772.7|38732.7|38776.3|38736.3|38767.7|38727.7|7
1621963370000|2021-05-25 17:22:50|38769|38729|38767.7|38727.7|38769|38729|38767.7|38727.7|4
1621963380000|2021-05-25 17:23:00|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|7
1621963390000|2021-05-25 17:23:10|38771.3|38731.3|38772.7|38732.7|38772.7|38732.7|38771.3|38731.3|3
1621963410000|2021-05-25 17:23:30|38769|38729|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|6
1621963420000|2021-05-25 17:23:40|38766.3|38726.3|38757.7|38717.7|38767.7|38727.7|38757.7|38717.7|3
1621963430000|2021-05-25 17:23:50|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|10
1621963440000|2021-05-25 17:24:00|38766.3|38726.3|38739|38699|38766.3|38726.3|38739|38699|52
1621963450000|2021-05-25 17:24:10|38735.4|38695.4|38735.4|38695.4|38735.4|38695.4|38735.4|38695.4|2
1621963460000|2021-05-25 17:24:20|38731.7|38691.7|38725.4|38685.4|38735.4|38695.4|38720.4|38680.4|6
1621963470000|2021-05-25 17:24:30|38721.7|38681.7|38720.4|38680.4|38721.7|38681.7|38720.4|38680.4|0
1621963480000|2021-05-25 17:24:40|38721.7|38681.7|38720.4|38680.4|38721.7|38681.7|38715.4|38675.4|12
1621963490000|2021-05-25 17:24:50|38725.4|38685.4|38720.4|38680.4|38725.4|38685.4|38720.4|38680.4|5
1621963500000|2021-05-25 17:25:00|38725.4|38685.4|38725.4|38685.4|38725.4|38685.4|38720.4|38680.4|6
1621963510000|2021-05-25 17:25:10|38724|38684|38720.4|38680.4|38724|38684|38720.4|38680.4|18
1621963520000|2021-05-25 17:25:20|38716.7|38676.7|38725.4|38685.4|38729|38689|38710.4|38670.4|16
1621963530000|2021-05-25 17:25:30|38729|38689|38730.4|38690.4|38730.4|38690.4|38729|38689|2
1621963540000|2021-05-25 17:25:40|38729|38689|38735.4|38695.4|38735.4|38695.4|38729|38689|11
1621963550000|2021-05-25 17:25:50|38739|38699|38735.4|38695.4|38740.4|38700.4|38735.4|38695.4|4
1621963560000|2021-05-25 17:26:00|38739|38699|38735.4|38695.4|38739|38699|38735.4|38695.4|0
1621963570000|2021-05-25 17:26:10|38730.4|38690.4|38720.4|38680.4|38730.4|38690.4|38720.4|38680.4|10
1621963580000|2021-05-25 17:26:20|38710.4|38670.4|38710.4|38670.4|38710.4|38670.4|38710.4|38670.4|6
1621963590000|2021-05-25 17:26:30|38705.4|38665.4|38701.7|38661.7|38705.4|38665.4|38701.7|38661.7|3
1621963600000|2021-05-25 17:26:40|38700.4|38660.4|38709|38669|38710.4|38670.4|38700.4|38660.4|3
1621963610000|2021-05-25 17:26:50|38705.4|38665.4|38694|38654|38705.4|38665.4|38694|38654|1
1621963620000|2021-05-25 17:27:00|38699|38659|38719|38679|38719|38679|38699|38659|33
1621963630000|2021-05-25 17:27:10|38710.4|38670.4|38712.7|38672.7|38712.7|38672.7|38709|38669|2
1621963640000|2021-05-25 17:27:20|38709|38669|38699|38659|38709|38669|38699|38659|2
1621963650000|2021-05-25 17:27:30|38695.4|38655.4|38695.4|38655.4|38699|38659|38690.4|38650.4|7
1621963660000|2021-05-25 17:27:40|38691.7|38651.7|38681.7|38641.7|38691.7|38651.7|38680.4|38640.4|5
1621963670000|2021-05-25 17:27:50|38685.4|38645.4|38689|38649|38689|38649|38685.4|38645.4|1
1621963680000|2021-05-25 17:28:00|38685.4|38645.4|38685.4|38645.4|38685.4|38645.4|38685.4|38645.4|7
1621963690000|2021-05-25 17:28:10|38681.7|38641.7|38689|38649|38689|38649|38681.7|38641.7|0
1621963700000|2021-05-25 17:28:20|38685.4|38645.4|38695.4|38655.4|38695.4|38655.4|38681.7|38641.7|13
1621963710000|2021-05-25 17:28:30|38699|38659|38695.4|38655.4|38699|38659|38695.4|38655.4|2
1621963720000|2021-05-25 17:28:40|38705.4|38665.4|38724|38684|38724|38684|38705.4|38665.4|9
1621963730000|2021-05-25 17:28:50|38720.4|38680.4|38705.4|38665.4|38720.4|38680.4|38705.4|38665.4|9
1621963740000|2021-05-25 17:29:00|38709|38669|38715.4|38675.4|38715.4|38675.4|38709|38669|6
1621963750000|2021-05-25 17:29:10|38709|38669|38709|38669|38709|38669|38709|38669|0
1621963760000|2021-05-25 17:29:20|38700.4|38660.4|38699|38659|38705.4|38665.4|38699|38659|1
1621963770000|2021-05-25 17:29:30|38695.4|38655.4|38695.4|38655.4|38695.4|38655.4|38695.4|38655.4|2
1621963780000|2021-05-25 17:29:40|38699|38659|38695.4|38655.4|38709|38669|38690.4|38650.4|4
1621963790000|2021-05-25 17:29:50|38689|38649|38679|38639|38695.4|38655.4|38679|38639|2
1621963800000|2021-05-25 17:30:00|38685.4|38645.4|38695.4|38655.4|38695.4|38655.4|38685.4|38645.4|4
1621963810000|2021-05-25 17:30:10|38694|38654|38694|38654|38694|38654|38690.4|38650.4|7
1621963830000|2021-05-25 17:30:30|38680.4|38640.4|38679|38639|38685.4|38645.4|38675.4|38635.4|11
1621963840000|2021-05-25 17:30:40|38680.4|38640.4|38679|38639|38680.4|38640.4|38679|38639|1
1621963850000|2021-05-25 17:30:50|38675.4|38635.4|38669|38629|38675.4|38635.4|38669|38629|1
1621963860000|2021-05-25 17:31:00|38674|38634|38684|38644|38684|38644|38674|38634|16
1621963870000|2021-05-25 17:31:10|38689|38649|38689|38649|38699|38659|38689|38649|19
1621963880000|2021-05-25 17:31:20|38685.4|38645.4|38664|38624|38685.4|38645.4|38662.7|38622.7|4
1621963890000|2021-05-25 17:31:30|38660.4|38620.4|38659|38619|38660.4|38620.4|38659|38619|2
1621963900000|2021-05-25 17:31:40|38654|38614|38649|38609|38654|38614|38649|38609|2
1621963910000|2021-05-25 17:31:50|38650.4|38610.4|38645.4|38605.4|38650.4|38610.4|38645.4|38605.4|3
1621963920000|2021-05-25 17:32:00|38649|38609|38645.4|38605.4|38660.4|38620.4|38645.4|38605.4|6
1621963930000|2021-05-25 17:32:10|38649|38609|38649|38609|38649|38609|38639|38599|7
1621963940000|2021-05-25 17:32:20|38645.4|38605.4|38649|38609|38649|38609|38645.4|38605.4|0
1621963950000|2021-05-25 17:32:30|38655.4|38615.4|38649|38609|38655.4|38615.4|38649|38609|4
1621963960000|2021-05-25 17:32:40|38645.4|38605.4|38639|38599|38649|38609|38639|38599|24
1621963970000|2021-05-25 17:32:50|38654|38614|38665.4|38625.4|38667.7|38627.7|38650.4|38610.4|22
1621963990000|2021-05-25 17:33:10|38669|38629|38655.4|38615.4|38669|38629|38654|38614|2
1621964000000|2021-05-25 17:33:20|38650.4|38610.4|38639|38599|38650.4|38610.4|38639|38599|7
1621964010000|2021-05-25 17:33:30|38640.4|38600.4|38639|38599|38640.4|38600.4|38639|38599|4
1621964020000|2021-05-25 17:33:40|38631.7|38591.7|38630.4|38590.4|38631.7|38591.7|38629|38589|2
1621964030000|2021-05-25 17:33:50|38629|38589|38620.4|38580.4|38642.7|38602.7|38620.4|38580.4|46
1621964040000|2021-05-25 17:34:00|38610.4|38570.4|38615.4|38575.4|38615.4|38575.4|38610.4|38570.4|15
1621964050000|2021-05-25 17:34:10|38619|38579|38615.4|38575.4|38619|38579|38615.4|38575.4|5
1621964070000|2021-05-25 17:34:30|38605.4|38565.4|38605.4|38565.4|38609|38569|38605.4|38565.4|2
1621964080000|2021-05-25 17:34:40|38610.4|38570.4|38605.4|38565.4|38610.4|38570.4|38601.7|38561.7|4
1621964090000|2021-05-25 17:34:50|38601.7|38561.7|38605.4|38565.4|38605.4|38565.4|38601.7|38561.7|1
1621964100000|2021-05-25 17:35:00|||||||||8
1621964110000|2021-05-25 17:35:10|38600.4|38560.4|38600.4|38560.4|38600.4|38560.4|38600.4|38560.4|23
1621964120000|2021-05-25 17:35:20|38604|38564|38604|38564|38604|38564|38600.4|38560.4|12
1621964140000|2021-05-25 17:35:40|38607.7|38567.7|38609|38569|38609|38569|38607.7|38567.7|1
1621964150000|2021-05-25 17:35:50|38619|38579|38619|38579|38619|38579|38619|38579|17
1621964160000|2021-05-25 17:36:00|38615.4|38575.4|38615.4|38575.4|38630.4|38590.4|38615.4|38575.4|10
1621964170000|2021-05-25 17:36:10|38619|38579|38625.4|38585.4|38625.4|38585.4|38619|38579|6
1621964180000|2021-05-25 17:36:20|38629|38589|38625.4|38585.4|38629|38589|38625.4|38585.4|4
1621964190000|2021-05-25 17:36:30|38647.7|38607.7|38654|38614|38655.4|38615.4|38639|38599|6
1621964200000|2021-05-25 17:36:40|38657.7|38617.7|38645.4|38605.4|38657.7|38617.7|38642.7|38602.7|10
1621964210000|2021-05-25 17:36:50|38654|38614|38654|38614|38654|38614|38652.7|38612.7|10
1621964220000|2021-05-25 17:37:00|38657.7|38617.7|38644|38604|38657.7|38617.7|38639|38599|11
1621964230000|2021-05-25 17:37:10|38649|38609|38645.4|38605.4|38649|38609|38642.7|38602.7|2
1621964240000|2021-05-25 17:37:20|38649|38609|38655.4|38615.4|38659|38619|38641.7|38601.7|12
1621964250000|2021-05-25 17:37:30|38659|38619|38682.7|38642.7|38684|38644|38659|38619|13
1621964260000|2021-05-25 17:37:40|38684|38644|38701.3|38661.3|38702.7|38662.7|38679|38639|33
1621964270000|2021-05-25 17:37:50|38702.7|38662.7|38712.7|38672.7|38721|38681|38702.7|38662.7|36
1621964280000|2021-05-25 17:38:00|38716.3|38676.3|38706.3|38666.3|38720|38680|38706.3|38666.3|12
1621964290000|2021-05-25 17:38:10|38702.7|38662.7|38706.3|38666.3|38707.7|38667.7|38697.7|38657.7|7
1621964300000|2021-05-25 17:38:20|38701.3|38661.3|38697.7|38657.7|38701.3|38661.3|38697.7|38657.7|2
1621964310000|2021-05-25 17:38:30|38696.3|38656.3|38711.3|38671.3|38716.3|38676.3|38696.3|38656.3|2
1621964320000|2021-05-25 17:38:40|38712.7|38672.7|38716.3|38676.3|38716.3|38676.3|38711.3|38671.3|0
1621964330000|2021-05-25 17:38:50|38712.7|38672.7|38712.7|38672.7|38712.7|38672.7|38709|38669|10
1621964340000|2021-05-25 17:39:00|38716.3|38676.3|38712.7|38672.7|38716.3|38676.3|38712.7|38672.7|6
1621964350000|2021-05-25 17:39:10|38716.3|38676.3|38702.7|38662.7|38716.3|38676.3|38697.7|38657.7|6
1621964360000|2021-05-25 17:39:20|38706.3|38666.3|38706.3|38666.3|38706.3|38666.3|38706.3|38666.3|2
1621964370000|2021-05-25 17:39:30|38702.7|38662.7|38702.7|38662.7|38702.7|38662.7|38702.7|38662.7|3
1621964390000|2021-05-25 17:39:50|38706.3|38666.3|38716.3|38676.3|38716.3|38676.3|38706.3|38666.3|2
1621964400000|2021-05-25 17:40:00|38706.3|38666.3|38710|38670|38710|38670|38702.7|38662.7|12
1621964410000|2021-05-25 17:40:10|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38712.7|38672.7|1
1621964420000|2021-05-25 17:40:20|38712.7|38672.7|38716.3|38676.3|38720|38680|38709|38669|20
1621964430000|2021-05-25 17:40:30|38711.3|38671.3|38732.7|38692.7|38736.3|38696.3|38711.3|38671.3|20
1621964440000|2021-05-25 17:40:40|38736.3|38696.3|38742.7|38702.7|38742.7|38702.7|38736.3|38696.3|4
1621964450000|2021-05-25 17:40:50|38741.3|38701.3|38751.3|38711.3|38752.7|38712.7|38741.3|38701.3|1
1621964460000|2021-05-25 17:41:00|38747.7|38707.7|38752.7|38712.7|38756.3|38716.3|38742.7|38702.7|10
1621964470000|2021-05-25 17:41:10|38756.3|38716.3|38746.3|38706.3|38756.3|38716.3|38739|38699|10
1621964480000|2021-05-25 17:41:20|38747.7|38707.7|38752.7|38712.7|38756.3|38716.3|38747.7|38707.7|6
1621964490000|2021-05-25 17:41:30|38742.7|38702.7|38732.7|38692.7|38742.7|38702.7|38732.7|38692.7|8
1621964500000|2021-05-25 17:41:40|38730|38690|38726.3|38686.3|38736.3|38696.3|38726.3|38686.3|7
1621964510000|2021-05-25 17:41:50|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|7
1621964520000|2021-05-25 17:42:00|38732.7|38692.7|38742.7|38702.7|38742.7|38702.7|38732.7|38692.7|8
1621964530000|2021-05-25 17:42:10|38746.3|38706.3|38772.7|38732.7|38772.7|38732.7|38746.3|38706.3|24
1621964540000|2021-05-25 17:42:20|38776.3|38736.3|38770|38730|38781.3|38741.3|38770|38730|11
1621964550000|2021-05-25 17:42:30|38766.3|38726.3|38803.7|38763.7|38803.7|38763.7|38761.3|38721.3|52
1621964560000|2021-05-25 17:42:40|38802.3|38762.3|38803.7|38763.7|38803.7|38763.7|38796.3|38756.3|10
1621964570000|2021-05-25 17:42:50|38800|38760|38803.7|38763.7|38805|38765|38800|38760|2
1621964580000|2021-05-25 17:43:00|38800|38760|38790|38750|38800|38760|38776.3|38736.3|34
1621964590000|2021-05-25 17:43:10|38793.7|38753.7|38796.3|38756.3|38796.3|38756.3|38793.7|38753.7|1
1621964600000|2021-05-25 17:43:20|38800|38760|38800|38760|38803.7|38763.7|38796.3|38756.3|10
1621964610000|2021-05-25 17:43:30|38790|38750|38780|38740|38790|38750|38780|38740|10
1621964620000|2021-05-25 17:43:40|38776.3|38736.3|38783.7|38743.7|38793.7|38753.7|38776.3|38736.3|9
1621964630000|2021-05-25 17:43:50|38785|38745|38796.3|38756.3|38796.3|38756.3|38785|38745|14
1621964640000|2021-05-25 17:44:00|38795|38755|38780|38740|38796.3|38756.3|38776.3|38736.3|11
1621964650000|2021-05-25 17:44:10|38776.3|38736.3|38770|38730|38776.3|38736.3|38770|38730|0
1621964660000|2021-05-25 17:44:20|38773.7|38733.7|38780|38740|38780|38740|38773.7|38733.7|3
1621964670000|2021-05-25 17:44:30|38776.3|38736.3|38757.7|38717.7|38780|38740|38757.7|38717.7|18
1621964680000|2021-05-25 17:44:40|38756.3|38716.3|38757.7|38717.7|38766.3|38726.3|38751.3|38711.3|16
1621964690000|2021-05-25 17:44:50|38756.3|38716.3|38746.3|38706.3|38762.7|38722.7|38746.3|38706.3|3
1621964700000|2021-05-25 17:45:00|38742.7|38702.7|38742.7|38702.7|38742.7|38702.7|38737.7|38697.7|22
1621964710000|2021-05-25 17:45:10|38746.3|38706.3|38726.3|38686.3|38746.3|38706.3|38726.3|38686.3|28
1621964720000|2021-05-25 17:45:20|38727.7|38687.7|38726.3|38686.3|38727.7|38687.7|38726.3|38686.3|8
1621964730000|2021-05-25 17:45:30|||||||||8
1621964740000|2021-05-25 17:45:40|38706.3|38666.3|38710|38670|38712.7|38672.7|38706.3|38666.3|53
1621964750000|2021-05-25 17:45:50|38706.3|38666.3|38720|38680|38721.3|38681.3|38706.3|38666.3|8
1621964760000|2021-05-25 17:46:00|38721.3|38681.3|38712.7|38672.7|38726.3|38686.3|38712.7|38672.7|4
1621964770000|2021-05-25 17:46:10|38707.7|38667.7|38702.7|38662.7|38707.7|38667.7|38702.7|38662.7|4
1621964780000|2021-05-25 17:46:20|38699|38659|38706.3|38666.3|38710|38670|38696.3|38656.3|21
1621964790000|2021-05-25 17:46:30|38705|38665|38710|38670|38710|38670|38705|38665|2
1621964800000|2021-05-25 17:46:40|38706.3|38666.3|38701.3|38661.3|38715|38675|38701.3|38661.3|9
1621964810000|2021-05-25 17:46:50|38700|38660|38706.3|38666.3|38710|38670|38696.3|38656.3|9
1621964820000|2021-05-25 17:47:00|38710|38670|38713.7|38673.7|38720|38680|38706.3|38666.3|8
1621964830000|2021-05-25 17:47:10|38718.7|38678.7|38720|38680|38723.7|38683.7|38718.7|38678.7|5
1621964840000|2021-05-25 17:47:20|38723.7|38683.7|38720|38680|38723.7|38683.7|38720|38680|0
1621964850000|2021-05-25 17:47:30|38716.3|38676.3|38713.7|38673.7|38720|38680|38712.3|38672.3|3
1621964860000|2021-05-25 17:47:40|38720|38680|38713.7|38673.7|38720|38680|38713.7|38673.7|2
1621964870000|2021-05-25 17:47:50|38710|38670|38710|38670|38710|38670|38706.3|38666.3|3
1621964880000|2021-05-25 17:48:00|38713.7|38673.7|38720|38680|38723.7|38683.7|38713.7|38673.7|16
1621964890000|2021-05-25 17:48:10|38716.3|38676.3|38710|38670|38716.3|38676.3|38710|38670|1
1621964900000|2021-05-25 17:48:20|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|3
1621964910000|2021-05-25 17:48:30|38710|38670|38713.7|38673.7|38715|38675|38710|38670|4
1621964920000|2021-05-25 17:48:40|38710|38670|38696.3|38656.3|38710|38670|38696.3|38656.3|6
1621964930000|2021-05-25 17:48:50|38700|38660|38700|38660|38700|38660|38700|38660|7
1621964940000|2021-05-25 17:49:00|38703.7|38663.7|38700|38660|38705|38665|38700|38660|0
1621964950000|2021-05-25 17:49:10|38703.7|38663.7|38706.3|38666.3|38706.3|38666.3|38700|38660|5
1621964960000|2021-05-25 17:49:20|38710|38670|38715|38675|38715|38675|38706.3|38666.3|13
1621964970000|2021-05-25 17:49:30|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|0
1621964980000|2021-05-25 17:49:40|38710|38670|38735|38695|38735|38695|38710|38670|47
1621964990000|2021-05-25 17:49:50|38730|38690|38741.3|38701.3|38741.3|38701.3|38730|38690|3
1621965000000|2021-05-25 17:50:00|38742.7|38702.7|38741.3|38701.3|38742.7|38702.7|38741.3|38701.3|1
1621965010000|2021-05-25 17:50:10|38740|38700|38722.7|38682.7|38741.3|38701.3|38722.7|38682.7|28
1621965020000|2021-05-25 17:50:20|38717.7|38677.7|38722.7|38682.7|38722.7|38682.7|38717.7|38677.7|2
1621965030000|2021-05-25 17:50:30|38726.3|38686.3|38720|38680|38726.3|38686.3|38720|38680|5
1621965040000|2021-05-25 17:50:40|38722.7|38682.7|38721.3|38681.3|38730|38690|38716.3|38676.3|3
1621965050000|2021-05-25 17:50:50|38720|38680|38726.3|38686.3|38726.3|38686.3|38720|38680|3
1621965060000|2021-05-25 17:51:00|38723.7|38683.7|38730|38690|38736.3|38696.3|38723.7|38683.7|11
1621965070000|2021-05-25 17:51:10|38733.7|38693.7|38730|38690|38733.7|38693.7|38728.7|38688.7|5
1621965080000|2021-05-25 17:51:20|38726.3|38686.3|38720|38680|38730|38690|38715|38675|9
1621965090000|2021-05-25 17:51:30|38723.7|38683.7|38720|38680|38723.7|38683.7|38720|38680|0
1621965100000|2021-05-25 17:51:40|38716.3|38676.3|38720|38680|38720|38680|38715|38675|4
1621965110000|2021-05-25 17:51:50|38715|38675|38710|38670|38715|38675|38710|38670|3
1621965120000|2021-05-25 17:52:00|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|3
1621965130000|2021-05-25 17:52:10|38710|38670|38710|38670|38710|38670|38705|38665|7
1621965140000|2021-05-25 17:52:20|38720|38680|38730|38690|38740|38700|38720|38680|7
1621965150000|2021-05-25 17:52:30|38725|38685|38713.7|38673.7|38725|38685|38713.7|38673.7|2
1621965160000|2021-05-25 17:52:40|38710|38670|38720|38680|38720|38680|38710|38670|6
1621965170000|2021-05-25 17:52:50|38723.7|38683.7|38720|38680|38723.7|38683.7|38718.7|38678.7|3
1621965180000|2021-05-25 17:53:00|38723.7|38683.7|38723.7|38683.7|38743.7|38703.7|38723.7|38683.7|23
1621965190000|2021-05-25 17:53:10|38720|38680|38723.7|38683.7|38730|38690|38718.7|38678.7|6
1621965200000|2021-05-25 17:53:20|38725|38685|38723.7|38683.7|38733.7|38693.7|38723.7|38683.7|2
1621965210000|2021-05-25 17:53:30|38720|38680|38723.7|38683.7|38723.7|38683.7|38715|38675|5
1621965220000|2021-05-25 17:53:40|38720|38680|38713.7|38673.7|38723.7|38683.7|38713.7|38673.7|6
1621965230000|2021-05-25 17:53:50|38720|38680|38723.7|38683.7|38723.7|38683.7|38720|38680|8
1621965240000|2021-05-25 17:54:00|38713.7|38673.7|38708.7|38668.7|38723.7|38683.7|38708.7|38668.7|21
1621965250000|2021-05-25 17:54:10|38710|38670|38720|38680|38720|38680|38706.3|38666.3|13
1621965260000|2021-05-25 17:54:20|38715|38675|38710|38670|38715|38675|38710|38670|1
1621965270000|2021-05-25 17:54:30|38713.7|38673.7|38720|38680|38723.7|38683.7|38713.7|38673.7|2
1621965280000|2021-05-25 17:54:40|38715|38675|38710|38670|38715|38675|38710|38670|1
1621965290000|2021-05-25 17:54:50|38705|38665|38705|38665|38710|38670|38703.7|38663.7|5
1621965300000|2021-05-25 17:55:00|38713.7|38673.7|38720|38680|38720|38680|38713.7|38673.7|21
1621965310000|2021-05-25 17:55:10|38716.3|38676.3|38720|38680|38720|38680|38715|38675|9
1621965320000|2021-05-25 17:55:20|38717.3|38677.3|38706.3|38666.3|38717.3|38677.3|38706.3|38666.3|28
1621965330000|2021-05-25 17:55:30|38705|38665|38706.3|38666.3|38706.3|38666.3|38705|38665|9
1621965340000|2021-05-25 17:55:40|38705|38665|38687.7|38647.7|38705|38665|38687.7|38647.7|7
1621965350000|2021-05-25 17:55:50|38686.3|38646.3|38677.7|38637.7|38686.3|38646.3|38676.3|38636.3|1
1621965360000|2021-05-25 17:56:00|38676.3|38636.3|38666.3|38626.3|38676.3|38636.3|38662.7|38622.7|21
1621965370000|2021-05-25 17:56:10|38671.3|38631.3|38670|38630|38676.3|38636.3|38667.7|38627.7|6
1621965380000|2021-05-25 17:56:20|38671.3|38631.3|38676.3|38636.3|38676.3|38636.3|38670|38630|0
1621965390000|2021-05-25 17:56:30|38672.7|38632.7|38666.3|38626.3|38676.3|38636.3|38666.3|38626.3|2
1621965400000|2021-05-25 17:56:40|38665|38625|38656.3|38616.3|38665|38625|38655|38615|11
1621965410000|2021-05-25 17:56:50|38659|38619|38661.3|38621.3|38666.3|38626.3|38659|38619|15
1621965420000|2021-05-25 17:57:00|38657.7|38617.7|38651.3|38611.3|38666.3|38626.3|38651.3|38611.3|3
1621965430000|2021-05-25 17:57:10|38656.3|38616.3|38660|38620|38661.3|38621.3|38656.3|38616.3|7
1621965440000|2021-05-25 17:57:20|38656.3|38616.3|38652.7|38612.7|38656.3|38616.3|38649|38609|5
1621965450000|2021-05-25 17:57:30|38655|38615|38642.7|38602.7|38655|38615|38639|38599|7
1621965460000|2021-05-25 17:57:40|38646.3|38606.3|38637.7|38597.7|38646.3|38606.3|38637.7|38597.7|3
1621965470000|2021-05-25 17:57:50|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|0
1621965480000|2021-05-25 17:58:00|38645|38605|38657.7|38617.7|38662.7|38622.7|38641.3|38601.3|8
1621965490000|2021-05-25 17:58:10|38654|38614|38652.7|38612.7|38656.3|38616.3|38649|38609|15
1621965500000|2021-05-25 17:58:20|38656.3|38616.3|38652.7|38612.7|38656.3|38616.3|38652.7|38612.7|4
1621965510000|2021-05-25 17:58:30|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|0
1621965520000|2021-05-25 17:58:40|38647.7|38607.7|38666.3|38626.3|38670|38630|38647.7|38607.7|41
1621965530000|2021-05-25 17:58:50|38662.7|38622.7|38669|38629|38672.7|38632.7|38661.3|38621.3|16
1621965540000|2021-05-25 17:59:00|38667.7|38627.7|38690|38650|38691.3|38651.3|38667.7|38627.7|12
1621965550000|2021-05-25 17:59:10|38686.3|38646.3|38690|38650|38690|38650|38681.3|38641.3|10
1621965560000|2021-05-25 17:59:20|38696.3|38656.3|38696.3|38656.3|38701.3|38661.3|38691.3|38651.3|8
1621965570000|2021-05-25 17:59:30|38701.3|38661.3|38700|38660|38701.3|38661.3|38700|38660|9
1621965580000|2021-05-25 17:59:40|38703.7|38663.7|38700|38660|38703.7|38663.7|38696.3|38656.3|9
1621965590000|2021-05-25 17:59:50|38701.3|38661.3|38692.7|38652.7|38701.3|38661.3|38692.7|38652.7|4
1621965600000|2021-05-25 18:00:00|38696.3|38656.3|38701.3|38661.3|38706.3|38666.3|38686.3|38646.3|6
1621965610000|2021-05-25 18:00:10|38706.3|38666.3|38701.3|38661.3|38706.3|38666.3|38696.3|38656.3|6
1621965620000|2021-05-25 18:00:20|38696.3|38656.3|38692.7|38652.7|38697.7|38657.7|38689|38649|4
1621965630000|2021-05-25 18:00:30|38687.7|38647.7|38676.3|38636.3|38687.7|38647.7|38676.3|38636.3|3
1621965640000|2021-05-25 18:00:40|38686.3|38646.3|38666.3|38626.3|38686.3|38646.3|38666.3|38626.3|24
1621965650000|2021-05-25 18:00:50|38657.7|38617.7|38646.3|38606.3|38657.7|38617.7|38646.3|38606.3|18
1621965660000|2021-05-25 18:01:00|38637.7|38597.7|38642.7|38602.7|38646.3|38606.3|38632.7|38592.7|33
1621965670000|2021-05-25 18:01:10|38637.7|38597.7|38632.7|38592.7|38637.7|38597.7|38632.7|38592.7|22
1621965680000|2021-05-25 18:01:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|9
1621965690000|2021-05-25 18:01:30|38632.7|38592.7|38627.7|38587.7|38632.7|38592.7|38627.7|38587.7|4
1621965700000|2021-05-25 18:01:40|38632.7|38592.7|38642.7|38602.7|38642.7|38602.7|38627.7|38587.7|39
1621965710000|2021-05-25 18:01:50|38646.3|38606.3|38652.7|38612.7|38652.7|38612.7|38646.3|38606.3|6
1621965720000|2021-05-25 18:02:00|38656.3|38616.3|38662.7|38622.7|38666.3|38626.3|38656.3|38616.3|6
1621965730000|2021-05-25 18:02:10|38666.3|38626.3|38662.7|38622.7|38667.7|38627.7|38661.3|38621.3|15
1621965740000|2021-05-25 18:02:20|38657.7|38617.7|38676.3|38636.3|38677.7|38637.7|38657.7|38617.7|22
1621965750000|2021-05-25 18:02:30|38686.3|38646.3|38689|38649|38696.3|38656.3|38686.3|38646.3|32
1621965760000|2021-05-25 18:02:40|38686.3|38646.3|38672.7|38632.7|38692.7|38652.7|38672.7|38632.7|58
1621965770000|2021-05-25 18:02:50|38669|38629|38676.3|38636.3|38677.7|38637.7|38669|38629|10
1621965780000|2021-05-25 18:03:00|38672.7|38632.7|38682.7|38642.7|38686.3|38646.3|38672.7|38632.7|8
1621965790000|2021-05-25 18:03:10|38686.3|38646.3|38681.3|38641.3|38686.3|38646.3|38676.3|38636.3|31
1621965800000|2021-05-25 18:03:20|38682.7|38642.7|38691.3|38651.3|38691.3|38651.3|38681.3|38641.3|3
1621965810000|2021-05-25 18:03:30|38690|38650|38662.7|38622.7|38692.7|38652.7|38657.7|38617.7|30
1621965820000|2021-05-25 18:03:40|38666.3|38626.3|38656.3|38616.3|38667.7|38627.7|38651.3|38611.3|15
1621965830000|2021-05-25 18:03:50|38651.3|38611.3|38666.3|38626.3|38666.3|38626.3|38651.3|38611.3|2
1621965840000|2021-05-25 18:04:00|38662.7|38622.7|38667.7|38627.7|38667.7|38627.7|38652.7|38612.7|44
1621965850000|2021-05-25 18:04:10|38659|38619|38639|38599|38659|38619|38639|38599|14
1621965860000|2021-05-25 18:04:20|38647.7|38607.7|38642.7|38602.7|38647.7|38607.7|38639|38599|18
1621965870000|2021-05-25 18:04:30|38647.7|38607.7|38657.7|38617.7|38657.7|38617.7|38642.7|38602.7|17
1621965880000|2021-05-25 18:04:40|38649|38609|38661.3|38621.3|38665|38625|38647.7|38607.7|11
1621965890000|2021-05-25 18:04:50|38665|38625|38656.3|38616.3|38665|38625|38652.7|38612.7|5
1621965900000|2021-05-25 18:05:00|38657.7|38617.7|38667.7|38627.7|38667.7|38627.7|38657.7|38617.7|13
1621965910000|2021-05-25 18:05:10|38666.3|38626.3|38667.7|38627.7|38672.7|38632.7|38662.7|38622.7|43
1621965920000|2021-05-25 18:05:20|38666.3|38626.3|38677.7|38637.7|38677.7|38637.7|38666.3|38626.3|17
1621965930000|2021-05-25 18:05:30|38682.7|38642.7|38682.7|38642.7|38686.3|38646.3|38677.7|38637.7|2
1621965940000|2021-05-25 18:05:40|38692.7|38652.7|38677.7|38637.7|38697.7|38657.7|38677.7|38637.7|19
1621965950000|2021-05-25 18:05:50|38681.3|38641.3|38686.3|38646.3|38691.3|38651.3|38676.3|38636.3|13
1621965960000|2021-05-25 18:06:00|38690|38650|38686.3|38646.3|38691.3|38651.3|38685|38645|7
1621965970000|2021-05-25 18:06:10|38697.7|38657.7|38686.3|38646.3|38697.7|38657.7|38686.3|38646.3|31
1621965980000|2021-05-25 18:06:20|38687.7|38647.7|38686.3|38646.3|38696.3|38656.3|38686.3|38646.3|3
1621965990000|2021-05-25 18:06:30|38692.7|38652.7|38686.3|38646.3|38692.7|38652.7|38686.3|38646.3|11
1621966000000|2021-05-25 18:06:40|38692.7|38652.7|38687.7|38647.7|38692.7|38652.7|38686.3|38646.3|4
1621966010000|2021-05-25 18:06:50|38686.3|38646.3|38686.3|38646.3|38687.7|38647.7|38686.3|38646.3|39
1621966020000|2021-05-25 18:07:00|38687.7|38647.7|38682.7|38642.7|38687.7|38647.7|38682.7|38642.7|17
1621966030000|2021-05-25 18:07:10|38686.3|38646.3|38686.3|38646.3|38696.3|38656.3|38686.3|38646.3|18
1621966040000|2021-05-25 18:07:20|38682.7|38642.7|38679|38639|38686.3|38646.3|38676.3|38636.3|11
1621966050000|2021-05-25 18:07:30|||||||||2
1621966060000|2021-05-25 18:07:40|38669|38629|38659|38619|38669|38629|38659|38619|23
1621966070000|2021-05-25 18:07:50|38660.4|38620.4|38675.4|38635.4|38675.4|38635.4|38659|38619|17
1621966080000|2021-05-25 18:08:00|38679|38639|38679|38639|38679|38639|38677.7|38637.7|3
1621966090000|2021-05-25 18:08:10|38669|38629|38679|38639|38679|38639|38669|38629|23
1621966100000|2021-05-25 18:08:20|38681.7|38641.7|38680.4|38640.4|38685.4|38645.4|38677.7|38637.7|19
1621966110000|2021-05-25 18:08:30|38679|38639|38684|38644|38685.4|38645.4|38679|38639|16
1621966120000|2021-05-25 18:08:40|38689|38649|38702.7|38662.7|38702.7|38662.7|38689|38649|8
1621966130000|2021-05-25 18:08:50|38704|38664|38714|38674|38714|38674|38692.7|38652.7|11
1621966140000|2021-05-25 18:09:00|38719|38679|38724|38684|38729|38689|38710.4|38670.4|20
1621966150000|2021-05-25 18:09:10|38720.4|38680.4|38719|38679|38729|38689|38719|38679|8
1621966160000|2021-05-25 18:09:20|38715.4|38675.4|38739|38699|38739|38699|38714|38674|53
1621966170000|2021-05-25 18:09:30|38730.4|38690.4|38734|38694|38739|38699|38724|38684|14
1621966180000|2021-05-25 18:09:40|38732.7|38692.7|38737.7|38697.7|38746.3|38706.3|38727.7|38687.7|36
1621966190000|2021-05-25 18:09:50|38726.3|38686.3|38717.7|38677.7|38727.7|38687.7|38717.7|38677.7|24
1621966200000|2021-05-25 18:10:00|38707.7|38667.7|38689|38649|38707.7|38667.7|38679|38639|80
1621966210000|2021-05-25 18:10:10|38692.7|38652.7|38669|38629|38692.7|38652.7|38667.7|38627.7|26
1621966220000|2021-05-25 18:10:20|38667.7|38627.7|38659|38619|38669|38629|38655.4|38615.4|39
1621966230000|2021-05-25 18:10:30|38650.4|38610.4|38645.4|38605.4|38669|38629|38645.4|38605.4|65
1621966240000|2021-05-25 18:10:40|38644|38604|38644|38604|38649|38609|38640.4|38600.4|33
1621966250000|2021-05-25 18:10:50|38641.7|38601.7|38665.4|38625.4|38670.4|38630.4|38641.7|38601.7|40
1621966260000|2021-05-25 18:11:00|38670.4|38630.4|38715.4|38675.4|38715.4|38675.4|38665.4|38625.4|56
1621966270000|2021-05-25 18:11:10|38714|38674|38695.4|38655.4|38715.4|38675.4|38690.4|38650.4|59
1621966280000|2021-05-25 18:11:20|38690.4|38650.4|38695.4|38655.4|38695.4|38655.4|38689|38649|13
1621966290000|2021-05-25 18:11:30|38689|38649|38695.4|38655.4|38695.4|38655.4|38689|38649|3
1621966300000|2021-05-25 18:11:40|38691.7|38651.7|38685.4|38645.4|38691.7|38651.7|38684|38644|4
1621966310000|2021-05-25 18:11:50|38681.7|38641.7|38655.4|38615.4|38681.7|38641.7|38654|38614|4
1621966320000|2021-05-25 18:12:00|38650.4|38610.4|38640.4|38600.4|38650.4|38610.4|38639|38599|34
1621966330000|2021-05-25 18:12:10|38635.4|38595.4|38630.4|38590.4|38635.4|38595.4|38630.4|38590.4|7
1621966340000|2021-05-25 18:12:20|38629|38589|38620.4|38580.4|38630.4|38590.4|38620.4|38580.4|13
1621966350000|2021-05-25 18:12:30|38627.7|38587.7|38629|38589|38630.4|38590.4|38625.4|38585.4|11
1621966360000|2021-05-25 18:12:40|38625.4|38585.4|38625.4|38585.4|38630.4|38590.4|38625.4|38585.4|7
1621966370000|2021-05-25 18:12:50|38620.4|38580.4|38620.4|38580.4|38630.4|38590.4|38620.4|38580.4|31
1621966380000|2021-05-25 18:13:00|38630.4|38590.4|38630.4|38590.4|38640.4|38600.4|38620.4|38580.4|42
1621966390000|2021-05-25 18:13:10|||||||||2
1621966400000|2021-05-25 18:13:20|38640.4|38600.4|38640.4|38600.4|38645.4|38605.4|38630.4|38590.4|27
1621966410000|2021-05-25 18:13:30|38644|38604|38650.4|38610.4|38650.4|38610.4|38640.4|38600.4|39
1621966420000|2021-05-25 18:13:40|38659|38619|38670.4|38630.4|38679|38639|38650.4|38610.4|40
1621966430000|2021-05-25 18:13:50|38669|38629|38650.4|38610.4|38670.4|38630.4|38649|38609|59
1621966440000|2021-05-25 18:14:00|38640.4|38600.4|38625.4|38585.4|38650.4|38610.4|38617.7|38577.7|174
1621966450000|2021-05-25 18:14:10|38626.7|38586.7|38675.4|38635.4|38680.4|38640.4|38620.4|38580.4|153
1621966460000|2021-05-25 18:14:20|38680.4|38640.4|38669|38629|38687.7|38647.7|38647.7|38607.7|240
1621966470000|2021-05-25 18:14:30|38665.4|38625.4|38659|38619|38680.4|38640.4|38645.4|38605.4|179
1621966480000|2021-05-25 18:14:40|38667.7|38627.7|38657.7|38617.7|38676.3|38636.3|38656.3|38616.3|108
1621966490000|2021-05-25 18:14:50|38646.3|38606.3|38637.7|38597.7|38647.7|38607.7|38627.7|38587.7|221
1621966500000|2021-05-25 18:15:00|38642.7|38602.7|38657.7|38617.7|38657.7|38617.7|38642.7|38602.7|53
1621966510000|2021-05-25 18:15:10|38659|38619|38669|38629|38669|38629|38657.7|38617.7|43
1621966520000|2021-05-25 18:15:20|38667.7|38627.7|38684|38644|38689|38649|38667.7|38627.7|100
1621966530000|2021-05-25 18:15:30|38680.4|38640.4|38679|38639|38684|38644|38670.4|38630.4|6
1621966540000|2021-05-25 18:15:40|38680.4|38640.4|38680.4|38640.4|38689|38649|38680.4|38640.4|20
1621966550000|2021-05-25 18:15:50|38689|38649|38689|38649|38689|38649|38689|38649|14
1621966560000|2021-05-25 18:16:00|38690.4|38650.4|38705.4|38665.4|38705.4|38665.4|38689|38649|33
1621966570000|2021-05-25 18:16:10|38700.4|38660.4|38690.4|38650.4|38700.4|38660.4|38689|38649|21
1621966580000|2021-05-25 18:16:20|38689|38649|38689|38649|38690.4|38650.4|38689|38649|9
1621966590000|2021-05-25 18:16:30|38690.4|38650.4|38690.4|38650.4|38690.4|38650.4|38689|38649|11
1621966600000|2021-05-25 18:16:40|38699|38659|38699|38659|38699|38659|38699|38659|7
1621966610000|2021-05-25 18:16:50|38689|38649|38690.4|38650.4|38694|38654|38689|38649|17
1621966620000|2021-05-25 18:17:00|38694|38654|38699|38659|38699|38659|38694|38654|6
1621966630000|2021-05-25 18:17:10|38700.4|38660.4|38700.4|38660.4|38709|38669|38699|38659|17
1621966640000|2021-05-25 18:17:20|38704|38664|38700.4|38660.4|38704|38664|38700.4|38660.4|9
1621966650000|2021-05-25 18:17:30|||||||||3
1621966660000|2021-05-25 18:17:40|38707.7|38667.7|38709|38669|38709|38669|38707.7|38667.7|44
1621966670000|2021-05-25 18:17:50|38710.4|38670.4|38710.4|38670.4|38714|38674|38707.7|38667.7|17
1621966680000|2021-05-25 18:18:00|||||||||2
1621966690000|2021-05-25 18:18:10|||||||||7
1621966700000|2021-05-25 18:18:20|38714|38674|38710.4|38670.4|38714|38674|38710.4|38670.4|17
1621966710000|2021-05-25 18:18:30|38720.4|38680.4|38720.4|38680.4|38720.4|38680.4|38720.4|38680.4|7
1621966720000|2021-05-25 18:18:40|38729|38689|38729|38689|38729|38689|38720.4|38680.4|17
1621966730000|2021-05-25 18:18:50|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|21
1621966740000|2021-05-25 18:19:00|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|9
1621966750000|2021-05-25 18:19:10|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|8
1621966760000|2021-05-25 18:19:20|38730.4|38690.4|38729|38689|38732.7|38692.7|38729|38689|26
1621966770000|2021-05-25 18:19:30|38730.4|38690.4|38729|38689|38732.7|38692.7|38729|38689|11
1621966780000|2021-05-25 18:19:40|38730.4|38690.4|38720.4|38680.4|38730.4|38690.4|38720.4|38680.4|17
1621966790000|2021-05-25 18:19:50|38729|38689|38700.4|38660.4|38730.4|38690.4|38700.4|38660.4|18
1621900800000|2021-05-25 00:00:00|40111.1|40071.1|40076.1|40036.1|40131.1|40091.1|40076.1|40036.1|9
1621900810000|2021-05-25 00:00:10|40074.9|40034.9|40088.6|40048.6|40092.4|40052.4|40058.6|40018.6|21
1621900820000|2021-05-25 00:00:20|40092.4|40052.4|40108.6|40068.6|40109.9|40069.9|40092.4|40052.4|3
1621900830000|2021-05-25 00:00:30|40118.6|40078.6|40147.4|40107.4|40147.4|40107.4|40118.6|40078.6|6
1621900840000|2021-05-25 00:00:40|40144.9|40104.9|40118.6|40078.6|40148.6|40108.6|40118.6|40078.6|8
1621900850000|2021-05-25 00:00:50|40117.4|40077.4|40108.6|40068.6|40117.4|40077.4|40103.6|40063.6|2
1621900860000|2021-05-25 00:01:00|40111.1|40071.1|40118.6|40078.6|40128.6|40088.6|40106.1|40066.1|27
1621900870000|2021-05-25 00:01:10|40123.6|40083.6|40128.6|40088.6|40138.6|40098.6|40123.6|40083.6|8
1621900880000|2021-05-25 00:01:20|40132.4|40092.4|40142.4|40102.4|40142.4|40102.4|40132.4|40092.4|1
1621900890000|2021-05-25 00:01:30|40143.6|40103.6|40138.6|40098.6|40143.6|40103.6|40137.4|40097.4|1
1621900900000|2021-05-25 00:01:40|40142.4|40102.4|40151.1|40111.1|40151.1|40111.1|40142.4|40102.4|1
1621900910000|2021-05-25 00:01:50|40154.9|40114.9|40158.6|40118.6|40168.6|40128.6|40154.9|40114.9|6
1621900920000|2021-05-25 00:02:00|40162.4|40122.4|40158.6|40118.6|40163.6|40123.6|40158.6|40118.6|8
1621900930000|2021-05-25 00:02:10|40142.4|40102.4|40138.6|40098.6|40142.4|40102.4|40128.6|40088.6|5
1621900940000|2021-05-25 00:02:20|40134.9|40094.9|40127.4|40087.4|40134.9|40094.9|40127.4|40087.4|0
1621900950000|2021-05-25 00:02:30|40128.6|40088.6|40128.6|40088.6|40128.6|40088.6|40128.6|40088.6|0
1621900960000|2021-05-25 00:02:40|40131.1|40091.1|40143.6|40103.6|40143.6|40103.6|40131.1|40091.1|10
1621900970000|2021-05-25 00:02:50|||||||||3
1621900980000|2021-05-25 00:03:00|40152.4|40112.4|40142.4|40102.4|40152.4|40112.4|40142.4|40102.4|3
1621900990000|2021-05-25 00:03:10|40137.4|40097.4|40113.6|40073.6|40137.4|40097.4|40112.4|40072.4|18
1621901000000|2021-05-25 00:03:20|40103.6|40063.6|40088.6|40048.6|40103.6|40063.6|40087.4|40047.4|3
1621901010000|2021-05-25 00:03:30|40083.6|40043.6|40088.6|40048.6|40088.6|40048.6|40083.6|40043.6|2
1621901030000|2021-05-25 00:03:50|40098.6|40058.6|40097.4|40057.4|40098.6|40058.6|40097.4|40057.4|1
1621901040000|2021-05-25 00:04:00|40098.6|40058.6|40098.6|40058.6|40098.6|40058.6|40097.4|40057.4|0
1621901050000|2021-05-25 00:04:10|40097.4|40057.4|40114.9|40074.9|40128.6|40088.6|40097.4|40057.4|15
1621901060000|2021-05-25 00:04:20|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901070000|2021-05-25 00:04:30|40114.9|40074.9|40118.6|40078.6|40118.6|40078.6|40114.9|40074.9|1
1621901080000|2021-05-25 00:04:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|1
1621901090000|2021-05-25 00:04:50|40107.4|40067.4|40103.6|40063.6|40107.4|40067.4|40103.6|40063.6|0
1621901100000|2021-05-25 00:05:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901110000|2021-05-25 00:05:10|40111.1|40071.1|40112.4|40072.4|40116.1|40076.1|40107.4|40067.4|1
1621901120000|2021-05-25 00:05:20|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901130000|2021-05-25 00:05:30|40117.4|40077.4|40117.4|40077.4|40117.4|40077.4|40117.4|40077.4|2
1621901150000|2021-05-25 00:05:50|40113.6|40073.6|40103.6|40063.6|40117.4|40077.4|40103.6|40063.6|2
1621901160000|2021-05-25 00:06:00|40102.4|40062.4|40096.1|40056.1|40102.4|40062.4|40096.1|40056.1|1
1621901170000|2021-05-25 00:06:10|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|1
1621901180000|2021-05-25 00:06:20|40096.1|40056.1|40092.4|40052.4|40097.4|40057.4|40092.4|40052.4|4
1621901200000|2021-05-25 00:06:40|40096.1|40056.1|40109.9|40069.9|40109.9|40069.9|40096.1|40056.1|2
1621901210000|2021-05-25 00:06:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|1
1621901220000|2021-05-25 00:07:00|40114.9|40074.9|40108.6|40068.6|40118.6|40078.6|40108.6|40068.6|1
1621901230000|2021-05-25 00:07:10|40113.6|40073.6|40127.4|40087.4|40127.4|40087.4|40113.6|40073.6|0
1621901240000|2021-05-25 00:07:20|40132.4|40092.4|40132.4|40092.4|40132.4|40092.4|40132.4|40092.4|0
1621901250000|2021-05-25 00:07:30|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|0
1621901260000|2021-05-25 00:07:40|40129.9|40089.9|40128.6|40088.6|40129.9|40089.9|40128.6|40088.6|0
1621901270000|2021-05-25 00:07:50|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|0
1621901280000|2021-05-25 00:08:00|40128.6|40088.6|40118.6|40078.6|40128.6|40088.6|40114.9|40074.9|1
1621901290000|2021-05-25 00:08:10|40119.9|40079.9|40119.9|40079.9|40119.9|40079.9|40119.9|40079.9|5
1621901320000|2021-05-25 00:08:40|40124.9|40084.9|40121.1|40081.1|40124.9|40084.9|40121.1|40081.1|0
1621901330000|2021-05-25 00:08:50|40117.4|40077.4|40114.9|40074.9|40117.4|40077.4|40114.9|40074.9|10
1621901340000|2021-05-25 00:09:00|40108.6|40068.6|40103.6|40063.6|40108.6|40068.6|40103.6|40063.6|1
1621901350000|2021-05-25 00:09:10|40104.9|40064.9|40108.6|40068.6|40108.6|40068.6|40103.6|40063.6|0
1621901360000|2021-05-25 00:09:20|40113.6|40073.6|40114.9|40074.9|40114.9|40074.9|40113.6|40073.6|1
1621901380000|2021-05-25 00:09:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|3
1621901390000|2021-05-25 00:09:50|40118.6|40078.6|40128.6|40088.6|40128.6|40088.6|40118.6|40078.6|1
1621901400000|2021-05-25 00:10:00|40132.4|40092.4|40128.6|40088.6|40133.6|40093.6|40128.6|40088.6|1
1621901410000|2021-05-25 00:10:10|40123.6|40083.6|40123.6|40083.6|40128.6|40088.6|40123.6|40083.6|0
1621901430000|2021-05-25 00:10:30|40128.6|40088.6|40133.6|40093.6|40133.6|40093.6|40128.6|40088.6|0
1621901440000|2021-05-25 00:10:40|40128.6|40088.6|40131.1|40091.1|40131.1|40091.1|40128.6|40088.6|1
1621901450000|2021-05-25 00:10:50|40129.9|40089.9|40108.6|40068.6|40129.9|40089.9|40108.6|40068.6|7
1621901460000|2021-05-25 00:11:00|40104.9|40064.9|40104.9|40064.9|40104.9|40064.9|40104.9|40064.9|0
1621901470000|2021-05-25 00:11:10|40106.1|40066.1|40109.9|40069.9|40109.9|40069.9|40106.1|40066.1|3
1621901480000|2021-05-25 00:11:20|40108.6|40068.6|40099.9|40059.9|40108.6|40068.6|40099.9|40059.9|2
1621901520000|2021-05-25 00:12:00|40098.6|40058.6|40104.9|40064.9|40104.9|40064.9|40098.6|40058.6|1
1621901530000|2021-05-25 00:12:10|40108.6|40068.6|40104.9|40064.9|40108.6|40068.6|40104.9|40064.9|1
1621901560000|2021-05-25 00:12:40|40108.6|40068.6|40109.9|40069.9|40109.9|40069.9|40108.6|40068.6|1
1621901570000|2021-05-25 00:12:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901580000|2021-05-25 00:13:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|2
1621901590000|2021-05-25 00:13:10|40104.9|40064.9|40108.6|40068.6|40108.6|40068.6|40103.6|40063.6|0
1621901610000|2021-05-25 00:13:30|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901620000|2021-05-25 00:13:40|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901630000|2021-05-25 00:13:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1621901640000|2021-05-25 00:14:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|0
1621901650000|2021-05-25 00:14:10|40103.6|40063.6|40098.6|40058.6|40103.6|40063.6|40097.4|40057.4|5
1621901700000|2021-05-25 00:15:00|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|40127.4|40087.4|7
1621901730000|2021-05-25 00:15:30|40127.3|40087.3|40137.3|40097.3|40137.3|40097.3|40127.3|40087.3|0
1621901750000|2021-05-25 00:15:50|40138.6|40098.6|40137.3|40097.3|40138.6|40098.6|40137.3|40097.3|1
1621901760000|2021-05-25 00:16:00|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901770000|2021-05-25 00:16:10|40156.1|40116.1|40156.1|40116.1|40156.1|40116.1|40156.1|40116.1|5
1621901790000|2021-05-25 00:16:30|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|3
1621901800000|2021-05-25 00:16:40|40142.3|40102.3|40142.3|40102.3|40147.3|40107.3|40142.3|40102.3|0
1621901810000|2021-05-25 00:16:50|||||||||1
1621901820000|2021-05-25 00:17:00|40141.1|40101.1|40137.3|40097.3|40142.3|40102.3|40137.3|40097.3|3
1621901830000|2021-05-25 00:17:10|40138.6|40098.6|40137.3|40097.3|40138.6|40098.6|40137.3|40097.3|0
1621901840000|2021-05-25 00:17:20|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|40138.6|40098.6|0
1621901850000|2021-05-25 00:17:30|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621901860000|2021-05-25 00:17:40|40142.3|40102.3|40147.3|40107.3|40147.3|40107.3|40142.3|40102.3|8
1621901870000|2021-05-25 00:17:50|||||||||1
1621901910000|2021-05-25 00:18:30|40151.1|40111.1|40147.3|40107.3|40152.3|40112.3|40147.3|40107.3|4
1621901920000|2021-05-25 00:18:40|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901930000|2021-05-25 00:18:50|40137.3|40097.3|40137.3|40097.3|40141.1|40101.1|40137.3|40097.3|9
1621901940000|2021-05-25 00:19:00|40133.6|40093.6|40132.3|40092.3|40133.6|40093.6|40132.3|40092.3|0
1621901960000|2021-05-25 00:19:20|40133.6|40093.6|40138.6|40098.6|40138.6|40098.6|40133.6|40093.6|2
1621901970000|2021-05-25 00:19:30|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621901980000|2021-05-25 00:19:40|40143.6|40103.6|40147.3|40107.3|40152.3|40112.3|40143.6|40103.6|9
1621902000000|2021-05-25 00:20:00|40148.6|40108.6|40142.3|40102.3|40148.6|40108.6|40142.3|40102.3|0
1621902010000|2021-05-25 00:20:10|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|40147.3|40107.3|0
1621902030000|2021-05-25 00:20:30|40142.3|40102.3|40138.6|40098.6|40147.3|40107.3|40138.6|40098.6|1
1621902040000|2021-05-25 00:20:40|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621902060000|2021-05-25 00:21:00|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|1
1621902070000|2021-05-25 00:21:10|40138.6|40098.6|40139.9|40099.9|40139.9|40099.9|40138.6|40098.6|0
1621902080000|2021-05-25 00:21:20|40142.3|40102.3|40143.6|40103.6|40143.6|40103.6|40142.3|40102.3|0
1621902110000|2021-05-25 00:21:50|40139.9|40099.9|40138.6|40098.6|40139.9|40099.9|40138.6|40098.6|4
1621902120000|2021-05-25 00:22:00|40139.8|40099.8|40137.3|40097.3|40139.8|40099.8|40134.8|40094.8|0
1621902130000|2021-05-25 00:22:10|40133.6|40093.6|40134.8|40094.8|40134.8|40094.8|40133.6|40093.6|4
1621902140000|2021-05-25 00:22:20|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|40133.6|40093.6|1
1621902150000|2021-05-25 00:22:30|40132.3|40092.3|40138.6|40098.6|40138.6|40098.6|40132.3|40092.3|3
1621902180000|2021-05-25 00:23:00|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|40137.3|40097.3|0
1621902190000|2021-05-25 00:23:10|||||||||1
1621902200000|2021-05-25 00:23:20|40142.3|40102.3|40147.3|40107.3|40147.3|40107.3|40142.3|40102.3|0
1621902210000|2021-05-25 00:23:30|40152.3|40112.3|40147.3|40107.3|40152.3|40112.3|40147.3|40107.3|0
1621902280000|2021-05-25 00:24:40|40151.1|40111.1|40147.3|40107.3|40151.1|40111.1|40147.3|40107.3|1
1621902290000|2021-05-25 00:24:50|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|40142.3|40102.3|0
1621902360000|2021-05-25 00:26:00|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|21
1621902430000|2021-05-25 00:27:10|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40122.3|40082.3|3
1621902440000|2021-05-25 00:27:20|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|40127.3|40087.3|0
1621902460000|2021-05-25 00:27:40|||||||||1
1621902470000|2021-05-25 00:27:50|40132.3|40092.3|40127.3|40087.3|40132.3|40092.3|40127.3|40087.3|0
1621902490000|2021-05-25 00:28:10|40123.6|40083.6|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|0
1621902520000|2021-05-25 00:28:40|40123.6|40083.6|40127.3|40087.3|40127.3|40087.3|40123.6|40083.6|1
1621902530000|2021-05-25 00:28:50|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|40122.3|40082.3|0
1621902540000|2021-05-25 00:29:00|40127.3|40087.3|40122.3|40082.3|40127.3|40087.3|40122.3|40082.3|0
1621902580000|2021-05-25 00:29:40|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|1
1621902610000|2021-05-25 00:30:10|40131.1|40091.1|40127.3|40087.3|40131.1|40091.1|40127.3|40087.3|1
1621902640000|2021-05-25 00:30:40|40123.6|40083.6|40122.3|40082.3|40123.6|40083.6|40106.1|40066.1|2
1621902660000|2021-05-25 00:31:00|||||||||2
1621902700000|2021-05-25 00:31:40|40117.3|40077.3|40117.3|40077.3|40117.3|40077.3|40117.3|40077.3|1
1621902710000|2021-05-25 00:31:50|40113.6|40073.6|40112.3|40072.3|40116.1|40076.1|40112.3|40072.3|0
1621902720000|2021-05-25 00:32:00|40111.1|40071.1|40102.3|40062.3|40111.1|40071.1|40102.3|40062.3|1
1621902740000|2021-05-25 00:32:20|40101.1|40061.1|40101.1|40061.1|40101.1|40061.1|40101.1|40061.1|0
1621902760000|2021-05-25 00:32:40|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|40102.3|40062.3|0
1621902770000|2021-05-25 00:32:50|||||||||1
1621902810000|2021-05-25 00:33:30|40112.3|40072.3|40107.3|40067.3|40112.3|40072.3|40107.3|40067.3|3
1621902830000|2021-05-25 00:33:50|40102.3|40062.3|40107.3|40067.3|40107.3|40067.3|40102.3|40062.3|1
1621902860000|2021-05-25 00:34:20|40111.1|40071.1|40107.3|40067.3|40111.1|40071.1|40107.3|40067.3|1
1621902870000|2021-05-25 00:34:30|40106.1|40066.1|40102.3|40062.3|40106.1|40066.1|40102.3|40062.3|0
1621902880000|2021-05-25 00:34:40|40112.3|40072.3|40107.3|40067.3|40112.3|40072.3|40107.3|40067.3|4
1621902900000|2021-05-25 00:35:00|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|40108.6|40068.6|2
1621902910000|2021-05-25 00:35:10|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|0
1621902930000|2021-05-25 00:35:30|40112.3|40072.3|40108.6|40068.6|40117.3|40077.3|40108.6|40068.6|12
1621902940000|2021-05-25 00:35:40|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|0
1621902950000|2021-05-25 00:35:50|40102.3|40062.3|40102.3|40062.3|40107.3|40067.3|40102.3|40062.3|1
1621902960000|2021-05-25 00:36:00|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|40107.3|40067.3|1
1621902970000|2021-05-25 00:36:10|40093.6|40053.6|40084.8|40044.8|40093.6|40053.6|40084.8|40044.8|27
1621903010000|2021-05-25 00:36:50|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|1
1621903070000|2021-05-25 00:37:50|40076.1|40036.1|40088.6|40048.6|40088.6|40048.6|40076.1|40036.1|6
1621903090000|2021-05-25 00:38:10|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|8
1621903120000|2021-05-25 00:38:40|||||||||2
1621903140000|2021-05-25 00:39:00|40079.8|40039.8|40072.3|40032.3|40079.8|40039.8|40072.3|40032.3|1
1621903150000|2021-05-25 00:39:10|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|0
1621903160000|2021-05-25 00:39:20|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|0
1621903170000|2021-05-25 00:39:30|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|40073.6|40033.6|2
1621903180000|2021-05-25 00:39:40|40074.8|40034.8|40074.8|40034.8|40074.8|40034.8|40074.8|40034.8|0
1621903190000|2021-05-25 00:39:50|40081.1|40041.1|40079.8|40039.8|40081.1|40041.1|40079.8|40039.8|2
1621903220000|2021-05-25 00:40:20|40083.6|40043.6|40084.8|40044.8|40084.8|40044.8|40083.6|40043.6|0
1621903250000|2021-05-25 00:40:50|40088.6|40048.6|40088.6|40048.6|40088.6|40048.6|40088.6|40048.6|4
1621903300000|2021-05-25 00:41:40|||||||||2
1621903310000|2021-05-25 00:41:50|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|40083.6|40043.6|0
1621903350000|2021-05-25 00:42:30|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|40078.6|40038.6|2
1621903420000|2021-05-25 00:43:40|40073.6|40033.6|40078.6|40038.6|40078.6|40038.6|40073.6|40033.6|1
1621903440000|2021-05-25 00:44:00|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|0
1621903460000|2021-05-25 00:44:20|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|1
1621903480000|2021-05-25 00:44:40|40082.3|40042.3|40079.8|40039.8|40083.5|40043.5|40078.5|40038.5|0
1621903500000|2021-05-25 00:45:00|40078.5|40038.5|40078.5|40038.5|40082.3|40042.3|40078.5|40038.5|0
1621903600000|2021-05-25 00:46:40|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|40079.8|40039.8|3
1621903650000|2021-05-25 00:47:30|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1621903660000|2021-05-25 00:47:40|40074.8|40034.8|40073.5|40033.5|40074.8|40034.8|40073.5|40033.5|0
1621903680000|2021-05-25 00:48:00|40074.8|40034.8|40068.5|40028.5|40074.8|40034.8|40068.5|40028.5|3
1621903710000|2021-05-25 00:48:30|40064.8|40024.8|40068.5|40028.5|40068.5|40028.5|40064.8|40024.8|1
1621903720000|2021-05-25 00:48:40|40074.8|40034.8|40068.5|40028.5|40074.8|40034.8|40068.5|40028.5|0
1621903760000|2021-05-25 00:49:20|40064.8|40024.8|40059.8|40019.8|40064.8|40024.8|40059.8|40019.8|1
1621903780000|2021-05-25 00:49:40|40058.5|40018.5|40064.8|40024.8|40064.8|40024.8|40049.8|40009.8|9
1621903810000|2021-05-25 00:50:10|40068.5|40028.5|40071.1|40031.1|40074.8|40034.8|40068.5|40028.5|1
1621903820000|2021-05-25 00:50:20|40069.8|40029.8|40069.8|40029.8|40069.8|40029.8|40069.8|40029.8|0
1621903830000|2021-05-25 00:50:30|40071.1|40031.1|40074.8|40034.8|40074.8|40034.8|40071.1|40031.1|0
1621903920000|2021-05-25 00:52:00|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|5
1621903950000|2021-05-25 00:52:30|40083.5|40043.5|40078.5|40038.5|40083.5|40043.5|40078.5|40038.5|0
1621904040000|2021-05-25 00:54:00|40073.5|40033.5|40056|40016|40073.5|40033.5|40054.8|40014.8|1
1621904050000|2021-05-25 00:54:10|40059.8|40019.8|40061|40021|40061|40021|40059.8|40019.8|2
1621904070000|2021-05-25 00:54:30|40057.3|40017.3|40056|40016|40057.3|40017.3|40056|40016|0
1621904080000|2021-05-25 00:54:40|40071|40031|40071|40031|40074.8|40034.8|40071|40031|3
1621904110000|2021-05-25 00:55:10|40061|40021|40061|40021|40061|40021|40061|40021|0
1621904160000|2021-05-25 00:56:00|40066|40026|40069.8|40029.8|40071|40031|40064.8|40024.8|2
1621904170000|2021-05-25 00:56:10|40068.5|40028.5|40069.8|40029.8|40069.8|40029.8|40068.5|40028.5|0
1621904180000|2021-05-25 00:56:20|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|0
1621904190000|2021-05-25 00:56:30|40064.8|40024.8|40064.8|40024.8|40064.8|40024.8|40064.8|40024.8|0
1621904200000|2021-05-25 00:56:40|40068.5|40028.5|40069.8|40029.8|40069.8|40029.8|40068.5|40028.5|0
1621904220000|2021-05-25 00:57:00|40074.8|40034.8|40069.8|40029.8|40074.8|40034.8|40069.8|40029.8|1
1621904230000|2021-05-25 00:57:10|40071|40031|40071|40031|40071|40031|40071|40031|0
1621904270000|2021-05-25 00:57:50|40066|40026|40061|40021|40066|40026|40061|40021|0
1621904280000|2021-05-25 00:58:00|40062.3|40022.3|40066|40026|40066|40026|40062.3|40022.3|2
1621904290000|2021-05-25 00:58:10|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|40063.5|40023.5|0
1621904300000|2021-05-25 00:58:20|40064.8|40024.8|40068.5|40028.5|40068.5|40028.5|40064.8|40024.8|2
1621904310000|2021-05-25 00:58:30|40069.8|40029.8|40069.8|40029.8|40073.5|40033.5|40069.8|40029.8|0
1621904320000|2021-05-25 00:58:40|||||||||2
1621904370000|2021-05-25 00:59:30|40074.8|40034.8|40073.5|40033.5|40074.8|40034.8|40073.5|40033.5|0
1621904380000|2021-05-25 00:59:40|40078.5|40038.5|40079.8|40039.8|40079.8|40039.8|40078.5|40038.5|2
1621904400000|2021-05-25 01:00:00|40078.5|40038.5|40068.5|40028.5|40078.5|40038.5|40068.5|40028.5|2
1621904410000|2021-05-25 01:00:10|40072.3|40032.3|40068.5|40028.5|40072.3|40032.3|40068.5|40028.5|0
1621904420000|2021-05-25 01:00:20|40073.5|40033.5|40078.5|40038.5|40083.5|40043.5|40073.5|40033.5|1
1621904430000|2021-05-25 01:00:30|40073.5|40033.5|40078.5|40038.5|40082.3|40042.3|40073.5|40033.5|1
1621904440000|2021-05-25 01:00:40|40079.8|40039.8|40083.5|40043.5|40083.5|40043.5|40078.5|40038.5|3
1621904450000|2021-05-25 01:00:50|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|8
1621904460000|2021-05-25 01:01:00|40089.8|40049.8|40083.5|40043.5|40089.8|40049.8|40083.5|40043.5|0
1621904480000|2021-05-25 01:01:20|40079.8|40039.8|40073.5|40033.5|40079.8|40039.8|40073.5|40033.5|1
1621904490000|2021-05-25 01:01:30|40068.5|40028.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|2
1621904510000|2021-05-25 01:01:50|40067.3|40027.3|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|0
1621904520000|2021-05-25 01:02:00|40067.3|40027.3|40073.5|40033.5|40073.5|40033.5|40067.3|40027.3|0
1621904530000|2021-05-25 01:02:10|40069.8|40029.8|40068.5|40028.5|40069.8|40029.8|40068.5|40028.5|1
1621904540000|2021-05-25 01:02:20|40063.5|40023.5|40059.8|40019.8|40063.5|40023.5|40058.5|40018.5|1
1621904550000|2021-05-25 01:02:30|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1621904560000|2021-05-25 01:02:40|40057.3|40017.3|40057.3|40017.3|40057.3|40017.3|40057.3|40017.3|0
1621904570000|2021-05-25 01:02:50|40053.5|40013.5|40049.8|40009.8|40053.5|40013.5|40049.8|40009.8|0
1621904590000|2021-05-25 01:03:10|40039.8|39999.8|40028.5|39988.5|40039.8|39999.8|40028.5|39988.5|4
1621904600000|2021-05-25 01:03:20|40034.8|39994.8|40039.8|39999.8|40039.8|39999.8|40034.8|39994.8|1
1621904610000|2021-05-25 01:03:30|40037.3|39997.3|40047.3|40007.3|40047.3|40007.3|40037.3|39997.3|2
1621904620000|2021-05-25 01:03:40|40044.8|40004.8|40043.5|40003.5|40048.5|40008.5|40043.5|40003.5|0
1621904640000|2021-05-25 01:04:00|40038.5|39998.5|40042.3|40002.3|40043.5|40003.5|40037.3|39997.3|4
1621904650000|2021-05-25 01:04:10|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40032.3|39992.3|4
1621904660000|2021-05-25 01:04:20|40037.2|39997.2|40028.5|39988.5|40037.2|39997.2|40028.5|39988.5|1
1621904680000|2021-05-25 01:04:40|40023.5|39983.5|40027.2|39987.2|40028.5|39988.5|40023.5|39983.5|2
1621904690000|2021-05-25 01:04:50|40028.5|39988.5|40028.5|39988.5|40033.5|39993.5|40028.5|39988.5|1
1621904700000|2021-05-25 01:05:00|40033.5|39993.5|40047.2|40007.2|40057.2|40017.2|40033.5|39993.5|4
1621904710000|2021-05-25 01:05:10|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1621904730000|2021-05-25 01:05:30|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|1
1621904750000|2021-05-25 01:05:50|40053.5|40013.5|40058.5|40018.5|40058.5|40018.5|40048.5|40008.5|1
1621904760000|2021-05-25 01:06:00|40063.5|40023.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|3
1621904770000|2021-05-25 01:06:10|||||||||1
1621904790000|2021-05-25 01:06:30|40067.2|40027.2|40057.2|40017.2|40067.2|40027.2|40057.2|40017.2|1
1621904820000|2021-05-25 01:07:00|40053.5|40013.5|40039.8|39999.8|40053.5|40013.5|40039.8|39999.8|7
1621904830000|2021-05-25 01:07:10|40038.5|39998.5|40037.2|39997.2|40039.8|39999.8|40037.2|39997.2|0
1621904850000|2021-05-25 01:07:30|40033.5|39993.5|40028.5|39988.5|40037.2|39997.2|40028.5|39988.5|0
1621904860000|2021-05-25 01:07:40|40029.8|39989.8|40033.5|39993.5|40033.5|39993.5|40029.8|39989.8|0
1621904870000|2021-05-25 01:07:50|40034.8|39994.8|40037.2|39997.2|40037.2|39997.2|40034.8|39994.8|1
1621904890000|2021-05-25 01:08:10|40039.8|39999.8|40047.2|40007.2|40047.2|40007.2|40039.8|39999.8|12
1621904910000|2021-05-25 01:08:30|40057.2|40017.2|40058.5|40018.5|40058.5|40018.5|40057.2|40017.2|10
1621904940000|2021-05-25 01:09:00|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|4
1621904970000|2021-05-25 01:09:30|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40039.8|39999.8|0
1621905000000|2021-05-25 01:10:00|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|1
1621905010000|2021-05-25 01:10:10|40039.8|39999.8|40039.8|39999.8|40039.8|39999.8|40039.8|39999.8|0
1621905020000|2021-05-25 01:10:20|40038.5|39998.5|40039.8|39999.8|40039.8|39999.8|40038.5|39998.5|0
1621905030000|2021-05-25 01:10:30|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|0
1621905040000|2021-05-25 01:10:40|40042.2|40002.2|40048.5|40008.5|40048.5|40008.5|40042.2|40002.2|1
1621905060000|2021-05-25 01:11:00|40049.8|40009.8|40053.5|40013.5|40053.5|40013.5|40049.8|40009.8|0
1621905070000|2021-05-25 01:11:10|40059.8|40019.8|40057.2|40017.2|40063.5|40023.5|40057.2|40017.2|3
1621905080000|2021-05-25 01:11:20|40058.5|40018.5|40058.5|40018.5|40063.5|40023.5|40058.5|40018.5|0
1621905090000|2021-05-25 01:11:30|40063.5|40023.5|40058.5|40018.5|40068.5|40028.5|40058.5|40018.5|0
1621905100000|2021-05-25 01:11:40|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|0
1621905110000|2021-05-25 01:11:50|40058.5|40018.5|40059.8|40019.8|40063.5|40023.5|40058.5|40018.5|0
1621905120000|2021-05-25 01:12:00|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1621905140000|2021-05-25 01:12:20|40053.5|40013.5|40058.5|40018.5|40062.2|40022.2|40053.5|40013.5|2
1621905150000|2021-05-25 01:12:30|40057.2|40017.2|40057.2|40017.2|40057.2|40017.2|40057.2|40017.2|0
1621905160000|2021-05-25 01:12:40|40053.5|40013.5|40049.8|40009.8|40053.5|40013.5|40049.8|40009.8|1
1621905180000|2021-05-25 01:13:00|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|40053.5|40013.5|0
1621905190000|2021-05-25 01:13:10|40057.2|40017.2|40059.8|40019.8|40063.5|40023.5|40057.2|40017.2|0
1621905200000|2021-05-25 01:13:20|40063.5|40023.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|1
1621905220000|2021-05-25 01:13:40|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|40073.5|40033.5|0
1621905230000|2021-05-25 01:13:50|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|1
1621905240000|2021-05-25 01:14:00|40072.2|40032.2|40078.5|40038.5|40078.5|40038.5|40068.5|40028.5|2
1621905250000|2021-05-25 01:14:10|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|0
1621905280000|2021-05-25 01:14:40|40079.7|40039.7|40073.5|40033.5|40079.7|40039.7|40069.7|40029.7|0
1621905300000|2021-05-25 01:15:00|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|40078.5|40038.5|0
1621905310000|2021-05-25 01:15:10|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|40083.5|40043.5|0
1621905320000|2021-05-25 01:15:20|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|40088.5|40048.5|0
1621905340000|2021-05-25 01:15:40|40093.5|40053.5|40093.5|40053.5|40093.5|40053.5|40093.5|40053.5|0
1621905350000|2021-05-25 01:15:50|40098.5|40058.5|40108.5|40068.5|40109.7|40069.7|40098.5|40058.5|1
1621905380000|2021-05-25 01:16:20|40112.2|40072.2|40108.5|40068.5|40112.2|40072.2|40108.5|40068.5|0
1621905390000|2021-05-25 01:16:30|40107.2|40067.2|40118.5|40078.5|40118.5|40078.5|40107.2|40067.2|0
1621905410000|2021-05-25 01:16:50|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|0
1621905420000|2021-05-25 01:17:00|40123.5|40083.5|40119.7|40079.7|40123.5|40083.5|40119.7|40079.7|4
1621905440000|2021-05-25 01:17:20|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|0
1621905450000|2021-05-25 01:17:30|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|1
1621905480000|2021-05-25 01:18:00|40123.5|40083.5|40127.2|40087.2|40127.2|40087.2|40123.5|40083.5|0
1621905490000|2021-05-25 01:18:10|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905500000|2021-05-25 01:18:20|40119.7|40079.7|40127.2|40087.2|40127.2|40087.2|40119.7|40079.7|0
1621905510000|2021-05-25 01:18:30|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1621905520000|2021-05-25 01:18:40|40129.7|40089.7|40128.5|40088.5|40138.5|40098.5|40128.5|40088.5|2
1621905540000|2021-05-25 01:19:00|40132.2|40092.2|40138.5|40098.5|40138.5|40098.5|40132.2|40092.2|1
1621905560000|2021-05-25 01:19:20|40134.7|40094.7|40128.5|40088.5|40134.7|40094.7|40128.5|40088.5|15
1621905570000|2021-05-25 01:19:30|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905600000|2021-05-25 01:20:00|40119.7|40079.7|40118.5|40078.5|40119.7|40079.7|40114.7|40074.7|0
1621905610000|2021-05-25 01:20:10|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|40108.5|40068.5|2
1621905630000|2021-05-25 01:20:30|40103.5|40063.5|40099.7|40059.7|40103.5|40063.5|40099.7|40059.7|0
1621905640000|2021-05-25 01:20:40|40096|40056|40093.5|40053.5|40097.2|40057.2|40093.5|40053.5|2
1621905660000|2021-05-25 01:21:00|40088.5|40048.5|40108.5|40068.5|40108.5|40068.5|40088.5|40048.5|4
1621905670000|2021-05-25 01:21:10|40112.2|40072.2|40109.7|40069.7|40112.2|40072.2|40109.7|40069.7|1
1621905680000|2021-05-25 01:21:20|40113.5|40073.5|40108.5|40068.5|40113.5|40073.5|40108.5|40068.5|0
1621905720000|2021-05-25 01:22:00|40103.5|40063.5|40098.5|40058.5|40103.5|40063.5|40098.5|40058.5|2
1621905730000|2021-05-25 01:22:10|40094.7|40054.7|40103.5|40063.5|40103.5|40063.5|40094.7|40054.7|1
1621905750000|2021-05-25 01:22:30|40099.7|40059.7|40099.7|40059.7|40099.7|40059.7|40099.7|40059.7|1
1621905770000|2021-05-25 01:22:50|40103.5|40063.5|40109.7|40069.7|40113.5|40073.5|40103.5|40063.5|2
1621905780000|2021-05-25 01:23:00|40113.5|40073.5|40108.5|40068.5|40113.5|40073.5|40108.5|40068.5|0
1621905790000|2021-05-25 01:23:10|40103.5|40063.5|40098.5|40058.5|40103.5|40063.5|40098.5|40058.5|1
1621905800000|2021-05-25 01:23:20|40103.5|40063.5|40108.5|40068.5|40108.5|40068.5|40103.5|40063.5|1
1621905840000|2021-05-25 01:24:00|40112.2|40072.2|40113.5|40073.5|40113.5|40073.5|40108.5|40068.5|0
1621905850000|2021-05-25 01:24:10|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|1
1621905860000|2021-05-25 01:24:20|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|0
1621905890000|2021-05-25 01:24:50|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1621905910000|2021-05-25 01:25:10|40127.2|40087.2|40128.5|40088.5|40128.5|40088.5|40127.2|40087.2|1
1621905920000|2021-05-25 01:25:20|40132.2|40092.2|40148.5|40108.5|40148.5|40108.5|40132.2|40092.2|6
1621905930000|2021-05-25 01:25:30|40158.5|40118.5|40158.5|40118.5|40162.2|40122.2|40153.5|40113.5|4
1621905940000|2021-05-25 01:25:40|40163.5|40123.5|40168.5|40128.5|40168.5|40128.5|40159.7|40119.7|0
1621905950000|2021-05-25 01:25:50|40163.5|40123.5|40168.5|40128.5|40169.7|40129.7|40163.5|40123.5|1
1621905970000|2021-05-25 01:26:10|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|0
1621905980000|2021-05-25 01:26:20|40168.5|40128.5|40163.5|40123.5|40168.5|40128.5|40163.5|40123.5|3
1621905990000|2021-05-25 01:26:30|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|0
1621906010000|2021-05-25 01:26:50|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|0
1621906020000|2021-05-25 01:27:00|40168.5|40128.5|40173.5|40133.5|40173.5|40133.5|40163.5|40123.5|1
1621906030000|2021-05-25 01:27:10|40169.7|40129.7|40168.5|40128.5|40169.7|40129.7|40163.5|40123.5|0
1621906040000|2021-05-25 01:27:20|40164.7|40124.7|40158.5|40118.5|40164.7|40124.7|40157.2|40117.2|14
1621906060000|2021-05-25 01:27:40|40162.2|40122.2|40169.7|40129.7|40169.7|40129.7|40162.2|40122.2|5
1621906070000|2021-05-25 01:27:50|40173.5|40133.5|40173.5|40133.5|40173.5|40133.5|40169.7|40129.7|0
1621906080000|2021-05-25 01:28:00|40168.5|40128.5|40169.7|40129.7|40169.7|40129.7|40168.5|40128.5|1
1621906090000|2021-05-25 01:28:10|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|40168.5|40128.5|0
1621906100000|2021-05-25 01:28:20|40164.7|40124.7|40163.5|40123.5|40164.7|40124.7|40163.5|40123.5|0
1621906110000|2021-05-25 01:28:30|40162.2|40122.2|40158.5|40118.5|40162.2|40122.2|40158.5|40118.5|4
1621906120000|2021-05-25 01:28:40|40159.7|40119.7|40158.5|40118.5|40159.7|40119.7|40158.5|40118.5|0
1621906130000|2021-05-25 01:28:50|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|2
1621906150000|2021-05-25 01:29:10|40159.7|40119.7|40163.5|40123.5|40163.5|40123.5|40158.5|40118.5|4
1621906160000|2021-05-25 01:29:20|40158.5|40118.5|40148.5|40108.5|40158.5|40118.5|40148.5|40108.5|26
1621906180000|2021-05-25 01:29:40|40144.7|40104.7|40148.5|40108.5|40153.5|40113.5|40143.5|40103.5|1
1621906220000|2021-05-25 01:30:20|40143.5|40103.5|40147.2|40107.2|40147.2|40107.2|40143.5|40103.5|1
1621906230000|2021-05-25 01:30:30|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|40148.5|40108.5|0
1621906240000|2021-05-25 01:30:40|40144.7|40104.7|40143.5|40103.5|40144.7|40104.7|40143.5|40103.5|0
1621906250000|2021-05-25 01:30:50|40138.5|40098.5|40133.5|40093.5|40138.5|40098.5|40133.5|40093.5|3
1621906260000|2021-05-25 01:31:00|40132.2|40092.2|40138.5|40098.5|40138.5|40098.5|40132.2|40092.2|4
1621906270000|2021-05-25 01:31:10|40134.7|40094.7|40133.5|40093.5|40134.7|40094.7|40133.5|40093.5|1
1621906280000|2021-05-25 01:31:20|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|0
1621906290000|2021-05-25 01:31:30|40124.7|40084.7|40127.2|40087.2|40127.2|40087.2|40123.5|40083.5|0
1621906300000|2021-05-25 01:31:40|40123.5|40083.5|40123.5|40083.5|40127.2|40087.2|40123.5|40083.5|0
1621906320000|2021-05-25 01:32:00|||||||||4
1621906330000|2021-05-25 01:32:10|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|40133.5|40093.5|4
1621906390000|2021-05-25 01:33:10|40143.5|40103.5|40168.5|40128.5|40168.5|40128.5|40143.5|40103.5|28
1621906410000|2021-05-25 01:33:30|||||||||1
1621906430000|2021-05-25 01:33:50|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|40163.5|40123.5|0
1621906440000|2021-05-25 01:34:00|40172.2|40132.2|40183.5|40143.5|40183.5|40143.5|40172.2|40132.2|4
1621906450000|2021-05-25 01:34:10|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|40178.5|40138.5|1
1621906460000|2021-05-25 01:34:20|40182.2|40142.2|40198.5|40158.5|40203.5|40163.5|40182.2|40142.2|20
1621906480000|2021-05-25 01:34:40|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|0
1621906500000|2021-05-25 01:35:00|40203.4|40163.4|40223.4|40183.4|40223.4|40183.4|40197.2|40157.2|37
1621906520000|2021-05-25 01:35:20|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|40217.2|40177.2|2
1621906530000|2021-05-25 01:35:30|40217.2|40177.2|40213.4|40173.4|40217.2|40177.2|40213.4|40173.4|0
1621906540000|2021-05-25 01:35:40|40207.2|40167.2|40208.4|40168.4|40213.4|40173.4|40207.2|40167.2|4
1621906550000|2021-05-25 01:35:50|40209.7|40169.7|40219.7|40179.7|40222.2|40182.2|40209.7|40169.7|2
1621906560000|2021-05-25 01:36:00|40218.4|40178.4|40218.4|40178.4|40223.4|40183.4|40218.4|40178.4|1
1621906570000|2021-05-25 01:36:10|40223.4|40183.4|40274.7|40234.7|40274.7|40234.7|40223.4|40183.4|12
1621906580000|2021-05-25 01:36:20|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|4
1621906590000|2021-05-25 01:36:30|40264.7|40224.7|40263.4|40223.4|40265.9|40225.9|40263.4|40223.4|1
1621906600000|2021-05-25 01:36:40|40265.9|40225.9|40264.7|40224.7|40265.9|40225.9|40264.7|40224.7|0
1621906610000|2021-05-25 01:36:50|40265.9|40225.9|40255.9|40215.9|40265.9|40225.9|40255.9|40215.9|11
1621906620000|2021-05-25 01:37:00|40257.2|40217.2|40260.9|40220.9|40260.9|40220.9|40257.2|40217.2|2
1621906630000|2021-05-25 01:37:10|40255.9|40215.9|40267.2|40227.2|40267.2|40227.2|40255.9|40215.9|2
1621906640000|2021-05-25 01:37:20|40265.9|40225.9|40274.7|40234.7|40274.7|40234.7|40265.9|40225.9|2
1621906650000|2021-05-25 01:37:30|40270.9|40230.9|40265.9|40225.9|40270.9|40230.9|40265.9|40225.9|2
1621906660000|2021-05-25 01:37:40|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40265.9|40225.9|1
1621906670000|2021-05-25 01:37:50|40260.9|40220.9|40260.9|40220.9|40262.2|40222.2|40260.9|40220.9|1
1621906680000|2021-05-25 01:38:00|40265.9|40225.9|40267.2|40227.2|40275.9|40235.9|40255.9|40215.9|18
1621906720000|2021-05-25 01:38:40|40260.9|40220.9|40255.9|40215.9|40265.9|40225.9|40255.9|40215.9|4
1621906730000|2021-05-25 01:38:50|||||||||1
1621906750000|2021-05-25 01:39:10|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|1
1621906760000|2021-05-25 01:39:20|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|0
1621906770000|2021-05-25 01:39:30|40270.9|40230.9|40270.9|40230.9|40270.9|40230.9|40265.9|40225.9|1
1621906780000|2021-05-25 01:39:40|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40265.9|40225.9|1
1621906790000|2021-05-25 01:39:50|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|0
1621906800000|2021-05-25 01:40:00|40265.9|40225.9|40265.9|40225.9|40270.9|40230.9|40265.9|40225.9|2
1621906810000|2021-05-25 01:40:10|40267.2|40227.2|40265.9|40225.9|40267.2|40227.2|40260.9|40220.9|0
1621906820000|2021-05-25 01:40:20|40267.2|40227.2|40260.9|40220.9|40267.2|40227.2|40260.9|40220.9|1
1621906830000|2021-05-25 01:40:30|40262.2|40222.2|40262.2|40222.2|40262.2|40222.2|40260.9|40220.9|0
1621906840000|2021-05-25 01:40:40|40260.9|40220.9|40258.4|40218.4|40263.4|40223.4|40258.4|40218.4|11
1621906850000|2021-05-25 01:40:50|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|25
1621906860000|2021-05-25 01:41:00|40249.7|40209.7|40263.4|40223.4|40263.4|40223.4|40249.7|40209.7|4
1621906880000|2021-05-25 01:41:20|40264.7|40224.7|40268.4|40228.4|40268.4|40228.4|40264.7|40224.7|1
1621906950000|2021-05-25 01:42:30|40264.7|40224.7|40263.4|40223.4|40264.7|40224.7|40258.4|40218.4|0
1621906980000|2021-05-25 01:43:00|40268.4|40228.4|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|3
1621907000000|2021-05-25 01:43:20|40272.2|40232.2|40278.4|40238.4|40278.4|40238.4|40272.2|40232.2|1
1621907020000|2021-05-25 01:43:40|40275.9|40235.9|40268.4|40228.4|40275.9|40235.9|40268.4|40228.4|4
1621907040000|2021-05-25 01:44:00|||||||||1
1621907060000|2021-05-25 01:44:20|40278.4|40238.4|40299.7|40259.7|40299.7|40259.7|40278.4|40238.4|19
1621907070000|2021-05-25 01:44:30|40298.4|40258.4|40297.2|40257.2|40298.4|40258.4|40297.2|40257.2|0
1621907080000|2021-05-25 01:44:40|40300.9|40260.9|40297.2|40257.2|40303.4|40263.4|40297.2|40257.2|5
1621907100000|2021-05-25 01:45:00|40300.9|40260.9|40293.4|40253.4|40300.9|40260.9|40293.4|40253.4|2
1621907110000|2021-05-25 01:45:10|40290.9|40250.9|40288.4|40248.4|40290.9|40250.9|40288.4|40248.4|12
1621907130000|2021-05-25 01:45:30|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|1
1621907140000|2021-05-25 01:45:40|40288.4|40248.4|40287.2|40247.2|40288.4|40248.4|40283.4|40243.4|1
1621907150000|2021-05-25 01:45:50|40284.7|40244.7|40283.4|40243.4|40284.7|40244.7|40283.4|40243.4|0
1621907180000|2021-05-25 01:46:20|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|5
1621907200000|2021-05-25 01:46:40|40273.4|40233.4|40273.4|40233.4|40277.2|40237.2|40273.4|40233.4|1
1621907210000|2021-05-25 01:46:50|40277.2|40237.2|40273.4|40233.4|40277.2|40237.2|40273.4|40233.4|0
1621907220000|2021-05-25 01:47:00|40267.2|40227.2|40268.4|40228.4|40270.9|40230.9|40267.2|40227.2|9
1621907240000|2021-05-25 01:47:20|40272.2|40232.2|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|1
1621907250000|2021-05-25 01:47:30|40272.2|40232.2|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|1
1621907260000|2021-05-25 01:47:40|40272.2|40232.2|40263.4|40223.4|40272.2|40232.2|40263.4|40223.4|2
1621907270000|2021-05-25 01:47:50|40262.2|40222.2|40258.4|40218.4|40262.2|40222.2|40258.4|40218.4|2
1621907300000|2021-05-25 01:48:20|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621907310000|2021-05-25 01:48:30|40264.7|40224.7|40277.2|40237.2|40278.4|40238.4|40264.7|40224.7|17
1621907330000|2021-05-25 01:48:50|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|0
1621907350000|2021-05-25 01:49:10|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|0
1621907360000|2021-05-25 01:49:20|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|12
1621907370000|2021-05-25 01:49:30|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|40267.2|40227.2|10
1621907430000|2021-05-25 01:50:30|40263.4|40223.4|40273.4|40233.4|40273.4|40233.4|40263.4|40223.4|1
1621907460000|2021-05-25 01:51:00|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|3
1621907470000|2021-05-25 01:51:10|40280.9|40240.9|40278.4|40238.4|40282.2|40242.2|40278.4|40238.4|0
1621907480000|2021-05-25 01:51:20|40280.9|40240.9|40273.4|40233.4|40280.9|40240.9|40273.4|40233.4|2
1621907490000|2021-05-25 01:51:30|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|1
1621907510000|2021-05-25 01:51:50|40273.4|40233.4|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|0
1621907520000|2021-05-25 01:52:00|40273.4|40233.4|40277.2|40237.2|40277.2|40237.2|40273.4|40233.4|4
1621907530000|2021-05-25 01:52:10|40269.6|40229.6|40267.2|40227.2|40277.2|40237.2|40267.2|40227.2|1
1621907570000|2021-05-25 01:52:50|40263.4|40223.4|40262.2|40222.2|40263.4|40223.4|40262.2|40222.2|0
1621907580000|2021-05-25 01:53:00|40263.4|40223.4|40262.1|40222.1|40263.4|40223.4|40262.1|40222.1|0
1621907590000|2021-05-25 01:53:10|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907640000|2021-05-25 01:54:00|40253.4|40213.4|40257.1|40217.1|40257.1|40217.1|40250.9|40210.9|12
1621907670000|2021-05-25 01:54:30|40260.9|40220.9|40258.4|40218.4|40260.9|40220.9|40258.4|40218.4|0
1621907680000|2021-05-25 01:54:40|40262.1|40222.1|40257.1|40217.1|40262.1|40222.1|40252.1|40212.1|4
1621907690000|2021-05-25 01:54:50|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|0
1621907700000|2021-05-25 01:55:00|40254.7|40214.7|40258.4|40218.4|40258.4|40218.4|40254.7|40214.7|4
1621907710000|2021-05-25 01:55:10|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1621907730000|2021-05-25 01:55:30|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|0
1621907750000|2021-05-25 01:55:50|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907760000|2021-05-25 01:56:00|40260.9|40220.9|40262.1|40222.1|40262.1|40222.1|40258.4|40218.4|0
1621907780000|2021-05-25 01:56:20|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1621907800000|2021-05-25 01:56:40|40262.1|40222.1|40257.1|40217.1|40262.1|40222.1|40257.1|40217.1|0
1621907830000|2021-05-25 01:57:10|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40257.1|40217.1|1
1621907840000|2021-05-25 01:57:20|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|1
1621907850000|2021-05-25 01:57:30|40253.4|40213.4|40238.4|40198.4|40253.4|40213.4|40238.4|40198.4|18
1621907860000|2021-05-25 01:57:40|40239.7|40199.7|40252.1|40212.1|40252.1|40212.1|40239.7|40199.7|2
1621907870000|2021-05-25 01:57:50|40253.4|40213.4|40257.1|40217.1|40257.1|40217.1|40252.1|40212.1|3
1621907880000|2021-05-25 01:58:00|40263.4|40223.4|40267.1|40227.1|40267.1|40227.1|40262.1|40222.1|2
1621907890000|2021-05-25 01:58:10|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621907900000|2021-05-25 01:58:20|40270.9|40230.9|40268.4|40228.4|40270.9|40230.9|40268.4|40228.4|0
1621907910000|2021-05-25 01:58:30|40267.1|40227.1|40268.4|40228.4|40272.1|40232.1|40267.1|40227.1|0
1621907920000|2021-05-25 01:58:40|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621907940000|2021-05-25 01:59:00|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621907950000|2021-05-25 01:59:10|40268.4|40228.4|40277.1|40237.1|40277.1|40237.1|40267.1|40227.1|1
1621907970000|2021-05-25 01:59:30|40282.1|40242.1|40277.1|40237.1|40282.1|40242.1|40277.1|40237.1|0
1621908000000|2021-05-25 02:00:00|40273.4|40233.4|40277.1|40237.1|40277.1|40237.1|40273.4|40233.4|3
1621908010000|2021-05-25 02:00:10|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|4
1621908030000|2021-05-25 02:00:30|40270.9|40230.9|40272.1|40232.1|40272.1|40232.1|40270.9|40230.9|0
1621908060000|2021-05-25 02:01:00|40273.4|40233.4|40273.4|40233.4|40277.1|40237.1|40273.4|40233.4|1
1621908070000|2021-05-25 02:01:10|40277.1|40237.1|40272.1|40232.1|40277.1|40237.1|40272.1|40232.1|9
1621908090000|2021-05-25 02:01:30|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|1
1621908100000|2021-05-25 02:01:40|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908110000|2021-05-25 02:01:50|40267.1|40227.1|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908120000|2021-05-25 02:02:00|40258.4|40218.4|40253.4|40213.4|40258.4|40218.4|40253.4|40213.4|0
1621908130000|2021-05-25 02:02:10|40259.7|40219.7|40258.4|40218.4|40259.7|40219.7|40258.4|40218.4|1
1621908150000|2021-05-25 02:02:30|40257.1|40217.1|40253.4|40213.4|40257.1|40217.1|40253.4|40213.4|0
1621908160000|2021-05-25 02:02:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908170000|2021-05-25 02:02:50|40263.4|40223.4|40253.4|40213.4|40263.4|40223.4|40253.4|40213.4|0
1621908180000|2021-05-25 02:03:00|40257.1|40217.1|40263.4|40223.4|40263.4|40223.4|40257.1|40217.1|0
1621908220000|2021-05-25 02:03:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908240000|2021-05-25 02:04:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908260000|2021-05-25 02:04:20|40259.7|40219.7|40263.4|40223.4|40267.1|40227.1|40258.4|40218.4|2
1621908280000|2021-05-25 02:04:40|40267.1|40227.1|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|2
1621908290000|2021-05-25 02:04:50|40270.9|40230.9|40268.4|40228.4|40270.9|40230.9|40268.4|40228.4|0
1621908300000|2021-05-25 02:05:00|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908310000|2021-05-25 02:05:10|40270.9|40230.9|40272.1|40232.1|40272.1|40232.1|40268.4|40228.4|0
1621908320000|2021-05-25 02:05:20|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621908330000|2021-05-25 02:05:30|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908340000|2021-05-25 02:05:40|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908350000|2021-05-25 02:05:50|40270.9|40230.9|40272.1|40232.1|40273.4|40233.4|40270.9|40230.9|0
1621908360000|2021-05-25 02:06:00|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|0
1621908370000|2021-05-25 02:06:10|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|0
1621908380000|2021-05-25 02:06:20|40273.4|40233.4|40268.4|40228.4|40273.4|40233.4|40268.4|40228.4|0
1621908390000|2021-05-25 02:06:30|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908400000|2021-05-25 02:06:40|40270.9|40230.9|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908410000|2021-05-25 02:06:50|40270.9|40230.9|40273.4|40233.4|40273.4|40233.4|40270.9|40230.9|3
1621908420000|2021-05-25 02:07:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|2
1621908430000|2021-05-25 02:07:10|40267.1|40227.1|40267.1|40227.1|40272.1|40232.1|40267.1|40227.1|0
1621908440000|2021-05-25 02:07:20|40272.1|40232.1|40268.4|40228.4|40272.1|40232.1|40268.4|40228.4|0
1621908450000|2021-05-25 02:07:30|40267.1|40227.1|40272.1|40232.1|40272.1|40232.1|40267.1|40227.1|0
1621908470000|2021-05-25 02:07:50|40268.4|40228.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|2
1621908480000|2021-05-25 02:08:00|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621908500000|2021-05-25 02:08:20|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40267.1|40227.1|3
1621908510000|2021-05-25 02:08:30|40270.9|40230.9|40267.1|40227.1|40270.9|40230.9|40267.1|40227.1|0
1621908540000|2021-05-25 02:09:00|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908550000|2021-05-25 02:09:10|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908590000|2021-05-25 02:09:50|40268.4|40228.4|40267.1|40227.1|40268.4|40228.4|40267.1|40227.1|0
1621908600000|2021-05-25 02:10:00|40273.4|40233.4|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|0
1621908610000|2021-05-25 02:10:10|40272.1|40232.1|40273.4|40233.4|40273.4|40233.4|40267.1|40227.1|0
1621908620000|2021-05-25 02:10:20|40272.1|40232.1|40279.6|40239.6|40279.6|40239.6|40272.1|40232.1|1
1621908630000|2021-05-25 02:10:30|40280.8|40240.8|40280.8|40240.8|40280.8|40240.8|40275.8|40235.8|1
1621908640000|2021-05-25 02:10:40|40277.1|40237.1|40277.1|40237.1|40277.1|40237.1|40275.8|40235.8|0
1621908670000|2021-05-25 02:11:10|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|0
1621908700000|2021-05-25 02:11:40|40272.1|40232.1|40275.8|40235.8|40275.8|40235.8|40272.1|40232.1|1
1621908710000|2021-05-25 02:11:50|40272.1|40232.1|40275.8|40235.8|40275.8|40235.8|40272.1|40232.1|3
1621908740000|2021-05-25 02:12:20|40270.8|40230.8|40267.1|40227.1|40273.4|40233.4|40267.1|40227.1|2
1621908750000|2021-05-25 02:12:30|||||||||1
1621908760000|2021-05-25 02:12:40|40269.6|40229.6|40273.4|40233.4|40273.4|40233.4|40269.6|40229.6|0
1621908780000|2021-05-25 02:13:00|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1621908820000|2021-05-25 02:13:40|40263.4|40223.4|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908830000|2021-05-25 02:13:50|40267.1|40227.1|40263.4|40223.4|40267.1|40227.1|40263.4|40223.4|0
1621908840000|2021-05-25 02:14:00|40264.6|40224.6|40263.4|40223.4|40264.6|40224.6|40263.4|40223.4|0
1621908900000|2021-05-25 02:15:00|40259.6|40219.6|40259.6|40219.6|40259.6|40219.6|40259.6|40219.6|0
1621908910000|2021-05-25 02:15:10|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1621908940000|2021-05-25 02:15:40|40253.4|40213.4|40253.4|40213.4|40258.4|40218.4|40253.4|40213.4|0
1621908950000|2021-05-25 02:15:50|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|2
1621908990000|2021-05-25 02:16:30|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1621909010000|2021-05-25 02:16:50|||||||||3
1621909070000|2021-05-25 02:17:50|40253.4|40213.4|40247.1|40207.1|40253.4|40213.4|40244.6|40204.6|2
1621909080000|2021-05-25 02:18:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40243.4|40203.4|0
1621909090000|2021-05-25 02:18:10|40253.4|40213.4|40248.4|40208.4|40253.4|40213.4|40248.4|40208.4|0
1621909110000|2021-05-25 02:18:30|40244.6|40204.6|40248.4|40208.4|40248.4|40208.4|40244.6|40204.6|0
1621909120000|2021-05-25 02:18:40|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40248.4|40208.4|2
1621909140000|2021-05-25 02:19:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909150000|2021-05-25 02:19:10|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909170000|2021-05-25 02:19:30|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909200000|2021-05-25 02:20:00|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909230000|2021-05-25 02:20:30|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909290000|2021-05-25 02:21:30|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|40249.6|40209.6|0
1621909300000|2021-05-25 02:21:40|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1621909310000|2021-05-25 02:21:50|40247.1|40207.1|40243.4|40203.4|40247.1|40207.1|40243.4|40203.4|4
1621909320000|2021-05-25 02:22:00|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|2
1621909330000|2021-05-25 02:22:10|40229.6|40189.6|40229.6|40189.6|40229.6|40189.6|40229.6|40189.6|4
1621909360000|2021-05-25 02:22:40|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|40225.9|40185.9|1
1621909370000|2021-05-25 02:22:50|40219.6|40179.6|40219.6|40179.6|40219.6|40179.6|40219.6|40179.6|2
1621909400000|2021-05-25 02:23:20|40215.9|40175.9|40218.4|40178.4|40218.4|40178.4|40215.9|40175.9|0
1621909410000|2021-05-25 02:23:30|40214.6|40174.6|40219.6|40179.6|40219.6|40179.6|40214.6|40174.6|1
1621909420000|2021-05-25 02:23:40|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|0
1621909520000|2021-05-25 02:25:20|40214.6|40174.6|40214.6|40174.6|40214.6|40174.6|40214.6|40174.6|0
1621909530000|2021-05-25 02:25:30|40213.3|40173.3|40209.6|40169.6|40213.3|40173.3|40209.6|40169.6|0
1621909540000|2021-05-25 02:25:40|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|0
1621909560000|2021-05-25 02:26:00|||||||||5
1621909610000|2021-05-25 02:26:50|||||||||3
1621909620000|2021-05-25 02:27:00|40203.3|40163.3|40194.6|40154.6|40203.3|40163.3|40194.6|40154.6|7
1621909640000|2021-05-25 02:27:20|40188.3|40148.3|40188.3|40148.3|40188.3|40148.3|40188.3|40148.3|3
1621909650000|2021-05-25 02:27:30|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909710000|2021-05-25 02:28:30|40185.9|40145.9|40180.9|40140.9|40189.6|40149.6|40180.9|40140.9|3
1621909720000|2021-05-25 02:28:40|40190.9|40150.9|40190.9|40150.9|40190.9|40150.9|40190.9|40150.9|0
1621909730000|2021-05-25 02:28:50|40194.6|40154.6|40190.9|40150.9|40194.6|40154.6|40190.9|40150.9|1
1621909740000|2021-05-25 02:29:00|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909760000|2021-05-25 02:29:20|40193.3|40153.3|40189.6|40149.6|40194.6|40154.6|40189.6|40149.6|2
1621909770000|2021-05-25 02:29:30|40190.9|40150.9|40189.6|40149.6|40190.9|40150.9|40189.6|40149.6|0
1621909800000|2021-05-25 02:30:00|40185.9|40145.9|40189.6|40149.6|40194.6|40154.6|40185.9|40145.9|4
1621909820000|2021-05-25 02:30:20|40190.9|40150.9|40189.6|40149.6|40190.9|40150.9|40189.6|40149.6|0
1621909830000|2021-05-25 02:30:30|40184.6|40144.6|40189.6|40149.6|40189.6|40149.6|40184.6|40144.6|7
1621909850000|2021-05-25 02:30:50|40184.6|40144.6|40184.6|40144.6|40184.6|40144.6|40180.9|40140.9|0
1621909860000|2021-05-25 02:31:00|40180.9|40140.9|40174.6|40134.6|40180.9|40140.9|40174.6|40134.6|0
1621909870000|2021-05-25 02:31:10|40180.9|40140.9|40189.6|40149.6|40189.6|40149.6|40180.9|40140.9|3
1621909880000|2021-05-25 02:31:20|40193.3|40153.3|40193.3|40153.3|40193.3|40153.3|40193.3|40153.3|0
1621909890000|2021-05-25 02:31:30|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1621909900000|2021-05-25 02:31:40|40193.3|40153.3|40208.3|40168.3|40208.3|40168.3|40193.3|40153.3|17
1621909930000|2021-05-25 02:32:10|40204.6|40164.6|40203.3|40163.3|40204.6|40164.6|40198.3|40158.3|0
1621909950000|2021-05-25 02:32:30|40204.6|40164.6|40213.3|40173.3|40213.3|40173.3|40204.6|40164.6|1
1621909960000|2021-05-25 02:32:40|40209.6|40169.6|40208.3|40168.3|40209.6|40169.6|40208.3|40168.3|0
1621910060000|2021-05-25 02:34:20|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|0
1621910070000|2021-05-25 02:34:30|40202.1|40162.1|40203.3|40163.3|40203.3|40163.3|40202.1|40162.1|0
1621910080000|2021-05-25 02:34:40|40199.6|40159.6|40198.3|40158.3|40199.6|40159.6|40198.3|40158.3|1
1621910120000|2021-05-25 02:35:20|40194.6|40154.6|40193.3|40153.3|40194.6|40154.6|40193.3|40153.3|3
1621910130000|2021-05-25 02:35:30|40194.6|40154.6|40198.3|40158.3|40198.3|40158.3|40194.6|40154.6|2
1621910150000|2021-05-25 02:35:50|40202.1|40162.1|40198.3|40158.3|40202.1|40162.1|40198.3|40158.3|0
1621910170000|2021-05-25 02:36:10|40194.6|40154.6|40193.3|40153.3|40194.6|40154.6|40193.3|40153.3|0
1621910330000|2021-05-25 02:38:50|40194.6|40154.6|40203.3|40163.3|40203.3|40163.3|40194.6|40154.6|4
1621910340000|2021-05-25 02:39:00|40204.6|40164.6|40202.1|40162.1|40204.6|40164.6|40202.1|40162.1|0
1621910350000|2021-05-25 02:39:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910380000|2021-05-25 02:39:40|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|1
1621910390000|2021-05-25 02:39:50|40193.3|40153.3|40198.3|40158.3|40198.3|40158.3|40193.3|40153.3|0
1621910400000|2021-05-25 02:40:00|40203.3|40163.3|40198.3|40158.3|40203.3|40163.3|40198.3|40158.3|0
1621910410000|2021-05-25 02:40:10|40202.1|40162.1|40204.6|40164.6|40204.6|40164.6|40202.1|40162.1|0
1621910420000|2021-05-25 02:40:20|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910430000|2021-05-25 02:40:30|40202.1|40162.1|40203.3|40163.3|40203.3|40163.3|40202.1|40162.1|0
1621910440000|2021-05-25 02:40:40|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|40204.6|40164.6|0
1621910470000|2021-05-25 02:41:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621910490000|2021-05-25 02:41:30|40202.1|40162.1|40204.6|40164.6|40204.6|40164.6|40202.1|40162.1|0
1621910500000|2021-05-25 02:41:40|40213.3|40173.3|40213.3|40173.3|40213.3|40173.3|40213.3|40173.3|4
1621910510000|2021-05-25 02:41:50|40209.6|40169.6|40208.3|40168.3|40209.6|40169.6|40208.3|40168.3|1
1621910520000|2021-05-25 02:42:00|40209.6|40169.6|40213.3|40173.3|40213.3|40173.3|40208.3|40168.3|0
1621910550000|2021-05-25 02:42:30|||||||||1
1621910610000|2021-05-25 02:43:30|40214.6|40174.6|40218.3|40178.3|40218.3|40178.3|40214.6|40174.6|2
1621910640000|2021-05-25 02:44:00|40223.3|40183.3|40225.8|40185.8|40225.8|40185.8|40219.6|40179.6|1
1621910680000|2021-05-25 02:44:40|40229.5|40189.5|40227|40187|40229.5|40189.5|40227|40187|0
1621910690000|2021-05-25 02:44:50|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621910710000|2021-05-25 02:45:10|40232|40192|40232|40192|40232|40192|40228.3|40188.3|0
1621910740000|2021-05-25 02:45:40|40235.8|40195.8|40232|40192|40237|40197|40232|40192|1
1621910760000|2021-05-25 02:46:00|40228.3|40188.3|40228.3|40188.3|40233.3|40193.3|40228.3|40188.3|0
1621910790000|2021-05-25 02:46:30|40233.3|40193.3|40232|40192|40233.3|40193.3|40232|40192|0
1621910810000|2021-05-25 02:46:50|||||||||3
1621910820000|2021-05-25 02:47:00|40230.8|40190.8|40232|40192|40232|40192|40230.8|40190.8|0
1621910880000|2021-05-25 02:48:00|40237|40197|40237|40197|40237|40197|40237|40197|3
1621910890000|2021-05-25 02:48:10|40233.3|40193.3|40232|40192|40237|40197|40232|40192|0
1621910990000|2021-05-25 02:49:50|40228.3|40188.3|40227|40187|40228.3|40188.3|40223.3|40183.3|2
1621911000000|2021-05-25 02:50:00|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911010000|2021-05-25 02:50:10|40232|40192|40228.3|40188.3|40232|40192|40228.3|40188.3|0
1621911020000|2021-05-25 02:50:20|40232|40192|40232|40192|40232|40192|40232|40192|0
1621911030000|2021-05-25 02:50:30|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911040000|2021-05-25 02:50:40|40232|40192|40228.3|40188.3|40232|40192|40228.3|40188.3|0
1621911060000|2021-05-25 02:51:00|||||||||1
1621911070000|2021-05-25 02:51:10|40224.6|40184.6|40228.3|40188.3|40228.3|40188.3|40223.3|40183.3|0
1621911080000|2021-05-25 02:51:20|40233.3|40193.3|40229.6|40189.6|40233.3|40193.3|40229.6|40189.6|0
1621911090000|2021-05-25 02:51:30|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911110000|2021-05-25 02:51:50|40233.3|40193.3|40223.3|40183.3|40233.3|40193.3|40223.3|40183.3|2
1621911120000|2021-05-25 02:52:00|40222|40182|40222|40182|40222|40182|40222|40182|0
1621911130000|2021-05-25 02:52:10|40218.3|40178.3|40222|40182|40222|40182|40218.3|40178.3|1
1621911140000|2021-05-25 02:52:20|40223.3|40183.3|40223.3|40183.3|40223.3|40183.3|40223.3|40183.3|0
1621911150000|2021-05-25 02:52:30|40222|40182|40218.3|40178.3|40222|40182|40218.3|40178.3|0
1621911160000|2021-05-25 02:52:40|40223.3|40183.3|40218.3|40178.3|40223.3|40183.3|40218.3|40178.3|0
1621911170000|2021-05-25 02:52:50|40222|40182|40218.3|40178.3|40222|40182|40218.3|40178.3|0
1621911180000|2021-05-25 02:53:00|40220.8|40180.8|40217|40177|40220.8|40180.8|40217|40177|2
1621911190000|2021-05-25 02:53:10|40215.8|40175.8|40217|40177|40217|40177|40215.8|40175.8|0
1621911200000|2021-05-25 02:53:20|40220.8|40180.8|40222|40182|40222|40182|40220.8|40180.8|0
1621911220000|2021-05-25 02:53:40|||||||||2
1621911240000|2021-05-25 02:54:00|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|0
1621911250000|2021-05-25 02:54:10|40222|40182|40222|40182|40222|40182|40222|40182|0
1621911270000|2021-05-25 02:54:30|40227|40187|40235.8|40195.8|40237|40197|40227|40187|7
1621911280000|2021-05-25 02:54:40|40240.8|40200.8|40234.5|40194.5|40240.8|40200.8|40234.5|40194.5|2
1621911300000|2021-05-25 02:55:00|40230.8|40190.8|40230.8|40190.8|40234.5|40194.5|40230.8|40190.8|0
1621911310000|2021-05-25 02:55:10|40234.5|40194.5|40227|40187|40234.5|40194.5|40227|40187|1
1621911320000|2021-05-25 02:55:20|40230.8|40190.8|40227|40187|40230.8|40190.8|40224.5|40184.5|0
1621911330000|2021-05-25 02:55:30|40224.5|40184.5|40225.8|40185.8|40227|40187|40220.8|40180.8|0
1621911340000|2021-05-25 02:55:40|40227|40187|40227|40187|40227|40187|40225.8|40185.8|0
1621911350000|2021-05-25 02:55:50|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|40220.8|40180.8|0
1621911360000|2021-05-25 02:56:00|40222|40182|40232|40192|40232|40192|40222|40182|3
1621911370000|2021-05-25 02:56:10|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|40228.3|40188.3|0
1621911390000|2021-05-25 02:56:30|40225.8|40185.8|40225.8|40185.8|40225.8|40185.8|40225.8|40185.8|0
1621911400000|2021-05-25 02:56:40|40228.3|40188.3|40237|40197|40237|40197|40228.3|40188.3|6
1621911420000|2021-05-25 02:57:00|40240.7|40200.7|40242|40202|40242|40202|40240.7|40200.7|0
1621911450000|2021-05-25 02:57:30|40237|40197|40232|40192|40237|40197|40232|40192|2
1621911470000|2021-05-25 02:57:50|40230.7|40190.7|40222|40182|40230.7|40190.7|40222|40182|2
1621911490000|2021-05-25 02:58:10|40217|40177|40217|40177|40217|40177|40217|40177|1
1621911500000|2021-05-25 02:58:20|40213.3|40173.3|40217|40177|40217|40177|40212|40172|0
1621911520000|2021-05-25 02:58:40|40212|40172|40207|40167|40215.7|40175.7|40207|40167|0
1621911540000|2021-05-25 02:59:00|40208.3|40168.3|40208.3|40168.3|40208.3|40168.3|40208.3|40168.3|0
1621911550000|2021-05-25 02:59:10|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|0
1621911560000|2021-05-25 02:59:20|40202|40162|40202|40162|40202|40162|40202|40162|0
1621911580000|2021-05-25 02:59:40|40208.3|40168.3|40207|40167|40208.3|40168.3|40205.7|40165.7|2
1621911600000|2021-05-25 03:00:00|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|0
1621911630000|2021-05-25 03:00:30|40199.5|40159.5|40205.7|40165.7|40205.7|40165.7|40199.5|40159.5|0
1621911640000|2021-05-25 03:00:40|40212|40172|40215.7|40175.7|40215.7|40175.7|40212|40172|4
1621911650000|2021-05-25 03:00:50|40212|40172|40207|40167|40212|40172|40207|40167|0
1621911660000|2021-05-25 03:01:00|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|1
1621911680000|2021-05-25 03:01:20|40210.7|40170.7|40210.7|40170.7|40210.7|40170.7|40210.7|40170.7|0
1621911690000|2021-05-25 03:01:30|40212|40172|40214.5|40174.5|40215.7|40175.7|40212|40172|2
1621911700000|2021-05-25 03:01:40|40210.7|40170.7|40204.5|40164.5|40210.7|40170.7|40204.5|40164.5|0
1621911710000|2021-05-25 03:01:50|40205.7|40165.7|40207|40167|40207|40167|40205.7|40165.7|0
1621911720000|2021-05-25 03:02:00|40205.7|40165.7|40200.7|40160.7|40205.7|40165.7|40200.7|40160.7|0
1621911730000|2021-05-25 03:02:10|40199.5|40159.5|40195.7|40155.7|40200.7|40160.7|40194.5|40154.5|0
1621911740000|2021-05-25 03:02:20|40194.5|40154.5|40185.7|40145.7|40194.5|40154.5|40180.7|40140.7|5
1621911750000|2021-05-25 03:02:30|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911760000|2021-05-25 03:02:40|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621911770000|2021-05-25 03:02:50|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911780000|2021-05-25 03:03:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621911810000|2021-05-25 03:03:30|40187|40147|40187|40147|40190.7|40150.7|40185.7|40145.7|0
1621911830000|2021-05-25 03:03:50|40190.7|40150.7|40188.3|40148.3|40190.7|40150.7|40185.7|40145.7|0
1621911850000|2021-05-25 03:04:10|40192|40152|40192|40152|40192|40152|40192|40152|1
1621911860000|2021-05-25 03:04:20|40187|40147|40187|40147|40187|40147|40187|40147|0
1621911870000|2021-05-25 03:04:30|40192|40152|40192|40152|40192|40152|40192|40152|0
1621911930000|2021-05-25 03:05:30|40190.7|40150.7|40187|40147|40190.7|40150.7|40187|40147|0
1621911950000|2021-05-25 03:05:50|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|1
1621911960000|2021-05-25 03:06:00|40187|40147|40187|40147|40187|40147|40182|40142|4
1621911970000|2021-05-25 03:06:10|40182|40142|40182|40142|40185.7|40145.7|40182|40142|0
1621912000000|2021-05-25 03:06:40|40177|40137|40177|40137|40177|40137|40177|40137|1
1621912050000|2021-05-25 03:07:30|40172|40132|40172|40132|40172|40132|40172|40132|0
1621912070000|2021-05-25 03:07:50|40163.3|40123.3|40158.3|40118.3|40163.3|40123.3|40157|40117|6
1621912090000|2021-05-25 03:08:10|40162|40122|40162|40122|40162|40122|40162|40122|0
1621912130000|2021-05-25 03:08:50|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|0
1621912140000|2021-05-25 03:09:00|40162|40122|40162|40122|40162|40122|40162|40122|0
1621912170000|2021-05-25 03:09:30|40165.7|40125.7|40168.3|40128.3|40168.3|40128.3|40165.7|40125.7|3
1621912200000|2021-05-25 03:10:00|40172|40132|40172|40132|40172|40132|40172|40132|0
1621912210000|2021-05-25 03:10:10|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|5
1621912220000|2021-05-25 03:10:20|40192|40152|40215.7|40175.7|40220.6|40175.7|40185.7|40140.6|61
1621912230000|2021-05-25 03:10:30|40208.3|40168.3|40207|40167|40208.3|40168.3|40207|40167|2
1621912240000|2021-05-25 03:10:40|40203.3|40163.3|40202|40162|40203.3|40163.3|40202|40162|0
1621912270000|2021-05-25 03:11:10|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|40198.3|40158.3|0
1621912320000|2021-05-25 03:12:00|40197|40157|40197|40157|40197|40157|40197|40157|0
1621912350000|2021-05-25 03:12:30|40202|40162|40202|40162|40202|40162|40202|40162|0
1621912400000|2021-05-25 03:13:20|40197|40157|40202|40162|40202|40162|40197|40157|0
1621912410000|2021-05-25 03:13:30|40197|40157|40197|40157|40197|40157|40197|40157|0
1621912430000|2021-05-25 03:13:50|||||||||1
1621912460000|2021-05-25 03:14:20|40202|40162|40202|40162|40202|40162|40202|40162|0
1621912500000|2021-05-25 03:15:00|40197|40157|40192|40152|40197|40157|40192|40152|0
1621912510000|2021-05-25 03:15:10|40197|40157|40192|40152|40197|40157|40192|40152|0
1621912620000|2021-05-25 03:17:00|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|7
1621912660000|2021-05-25 03:17:40|||||||||1
1621912670000|2021-05-25 03:17:50|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912690000|2021-05-25 03:18:10|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|1
1621912700000|2021-05-25 03:18:20|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912710000|2021-05-25 03:18:30|40185.7|40145.7|40187|40147|40187|40147|40185.7|40145.7|0
1621912740000|2021-05-25 03:19:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1621912750000|2021-05-25 03:19:10|40187|40147|40187|40147|40187|40147|40187|40147|0
1621912770000|2021-05-25 03:19:30|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|40190.7|40150.7|0
1621912810000|2021-05-25 03:20:10|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|3
1621912820000|2021-05-25 03:20:20|40202|40162|40202|40162|40202|40162|40200.7|40160.7|0
1621912840000|2021-05-25 03:20:40|40207|40167|40200.7|40160.7|40207|40167|40200.7|40160.7|3
1621912850000|2021-05-25 03:20:50|40197|40157|40197|40157|40202|40162|40197|40157|1
1621912880000|2021-05-25 03:21:20|40193.2|40153.2|40192|40152|40193.2|40153.2|40192|40152|0
1621912900000|2021-05-25 03:21:40|40195.7|40155.7|40202|40162|40202|40162|40195.7|40155.7|1
1621912910000|2021-05-25 03:21:50|40197|40157|40202|40162|40202|40162|40195.7|40155.7|0
1621912960000|2021-05-25 03:22:40|40200.7|40160.7|40197|40157|40200.7|40160.7|40197|40157|1
1621912970000|2021-05-25 03:22:50|40200.7|40160.7|40202|40162|40202|40162|40200.7|40160.7|0
1621912980000|2021-05-25 03:23:00|40178.2|40138.2|40187|40147|40187|40147|40178.2|40138.2|3
1621913000000|2021-05-25 03:23:20|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|40174.5|40134.5|3
1621913010000|2021-05-25 03:23:30|40173.2|40133.2|40178.2|40138.2|40178.2|40138.2|40173.2|40133.2|1
1621913150000|2021-05-25 03:25:50|40173.2|40133.2|40173.2|40133.2|40173.2|40133.2|40173.2|40133.2|0
1621913160000|2021-05-25 03:26:00|40169.5|40129.5|40168.2|40128.2|40169.5|40129.5|40168.2|40128.2|0
1621913190000|2021-05-25 03:26:30|40164.5|40124.5|40163.2|40123.2|40164.5|40124.5|40163.2|40123.2|0
1621913210000|2021-05-25 03:26:50|40167|40127|40167|40127|40167|40127|40167|40127|3
1621913220000|2021-05-25 03:27:00|40170.7|40130.7|40168.2|40128.2|40170.7|40130.7|40168.2|40128.2|0
1621913230000|2021-05-25 03:27:10|40170.7|40130.7|40167|40127|40170.7|40130.7|40167|40127|0
1621913240000|2021-05-25 03:27:20|40173.2|40133.2|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|0
1621913280000|2021-05-25 03:28:00|40164.5|40124.5|40163.2|40123.2|40164.5|40124.5|40163.2|40123.2|0
1621913320000|2021-05-25 03:28:40|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|0
1621913340000|2021-05-25 03:29:00|40153.2|40113.2|40158.2|40118.2|40158.2|40118.2|40153.2|40113.2|0
1621913350000|2021-05-25 03:29:10|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|1
1621913360000|2021-05-25 03:29:20|40153.2|40113.2|40153.2|40113.2|40153.2|40113.2|40153.2|40113.2|0
1621913390000|2021-05-25 03:29:50|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|40149.5|40109.5|0
1621913400000|2021-05-25 03:30:00|40145.8|40105.8|40153.2|40113.2|40153.2|40113.2|40145.8|40105.8|1
1621913420000|2021-05-25 03:30:20|40158.2|40118.2|40159.5|40119.5|40163.2|40123.2|40158.2|40118.2|2
1621913460000|2021-05-25 03:31:00|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|1
1621913480000|2021-05-25 03:31:20|40159.5|40119.5|40158.2|40118.2|40159.5|40119.5|40158.2|40118.2|0
1621913490000|2021-05-25 03:31:30|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|40159.5|40119.5|0
1621913520000|2021-05-25 03:32:00|40158.2|40118.2|40161.9|40121.9|40161.9|40121.9|40158.2|40118.2|0
1621913530000|2021-05-25 03:32:10|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|40163.2|40123.2|0
1621913550000|2021-05-25 03:32:30|40161.9|40121.9|40153.2|40113.2|40161.9|40121.9|40153.2|40113.2|1
1621913580000|2021-05-25 03:33:00|40151.9|40111.9|40139.5|40099.5|40151.9|40111.9|40139.5|40099.5|11
1621913710000|2021-05-25 03:35:10|40143.2|40103.2|40139.5|40099.5|40143.2|40103.2|40139.5|40099.5|1
1621913720000|2021-05-25 03:35:20|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|0
1621913730000|2021-05-25 03:35:30|40139.5|40099.5|40143.2|40103.2|40143.2|40103.2|40139.5|40099.5|0
1621913760000|2021-05-25 03:36:00|40139.5|40099.5|40138.2|40098.2|40139.5|40099.5|40138.2|40098.2|1
1621913810000|2021-05-25 03:36:50|40129.5|40089.5|40129.5|40089.5|40129.5|40089.5|40129.5|40089.5|1
1621913820000|2021-05-25 03:37:00|40133.2|40093.2|40129.5|40089.5|40133.2|40093.2|40129.5|40089.5|0
1621913830000|2021-05-25 03:37:10|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|0
1621913910000|2021-05-25 03:38:30|40119.5|40079.5|40119.5|40079.5|40119.5|40079.5|40119.5|40079.5|1
1621913970000|2021-05-25 03:39:30|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|1
1621913980000|2021-05-25 03:39:40|40128.2|40088.2|40128.2|40088.2|40131.9|40091.9|40128.2|40088.2|5
1621914380000|2021-05-25 03:46:20|40131.9|40091.9|40148.2|40108.2|40148.2|40108.2|40131.9|40091.9|16
1621914430000|2021-05-25 03:47:10|40150.7|40110.7|40153.2|40113.2|40153.2|40113.2|40150.7|40110.7|2
1621914480000|2021-05-25 03:48:00|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|0
1621914490000|2021-05-25 03:48:10|40143.2|40103.2|40148.2|40108.2|40148.2|40108.2|40143.2|40103.2|0
1621914620000|2021-05-25 03:50:20|40143.2|40103.2|40148.2|40108.2|40148.2|40108.2|40143.2|40103.2|0
1621914640000|2021-05-25 03:50:40|40144.5|40104.5|40148.2|40108.2|40148.2|40108.2|40144.5|40104.5|0
1621914770000|2021-05-25 03:52:50|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|40143.2|40103.2|0
1621914900000|2021-05-25 03:55:00|||||||||1
1621915260000|2021-05-25 04:01:00|40153.2|40113.2|40163.2|40123.2|40163.2|40123.2|40153.2|40113.2|4
1621915270000|2021-05-25 04:01:10|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|0
1621915300000|2021-05-25 04:01:40|40169.4|40129.4|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|0
1621915350000|2021-05-25 04:02:30|40173.2|40133.2|40168.2|40128.2|40173.2|40133.2|40168.2|40128.2|1
1621915500000|2021-05-25 04:05:00|40171.9|40131.9|40168.2|40128.2|40171.9|40131.9|40168.2|40128.2|1
1621915560000|2021-05-25 04:06:00|40171.9|40131.9|40173.2|40133.2|40173.2|40133.2|40171.9|40131.9|0
1621915600000|2021-05-25 04:06:40|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621915610000|2021-05-25 04:06:50|40171.9|40131.9|40168.1|40128.1|40171.9|40131.9|40163.1|40123.1|1
1621915620000|2021-05-25 04:07:00|40163.1|40123.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621915720000|2021-05-25 04:08:40|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|1
1621915970000|2021-05-25 04:12:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621916000000|2021-05-25 04:13:20|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|40168.1|40128.1|0
1621916130000|2021-05-25 04:15:30|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621916280000|2021-05-25 04:18:00|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|0
1621916310000|2021-05-25 04:18:30|40163.1|40123.1|40166.9|40126.9|40166.9|40126.9|40163.1|40123.1|0
1621916320000|2021-05-25 04:18:40|40168.1|40128.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621916350000|2021-05-25 04:19:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|1
1621916510000|2021-05-25 04:21:50|40163.1|40123.1|40168.1|40128.1|40168.1|40128.1|40163.1|40123.1|2
1621916610000|2021-05-25 04:23:30|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621916690000|2021-05-25 04:24:50|||||||||2
1621916780000|2021-05-25 04:26:20|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|1
1621916820000|2021-05-25 04:27:00|40176.8|40136.8|40176.8|40136.8|40176.8|40136.8|40176.8|40136.8|0
1621916830000|2021-05-25 04:27:10|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|40178.1|40138.1|0
1621916860000|2021-05-25 04:27:40|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1621916880000|2021-05-25 04:28:00|40171.8|40131.8|40171.8|40131.8|40171.8|40131.8|40171.8|40131.8|0
1621916920000|2021-05-25 04:28:40|40173.1|40133.1|40163.1|40123.1|40173.1|40133.1|40163.1|40123.1|0
1621916930000|2021-05-25 04:28:50|40168.1|40128.1|40163.1|40123.1|40168.1|40128.1|40163.1|40123.1|0
1621916950000|2021-05-25 04:29:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|1
1621916960000|2021-05-25 04:29:20|40155.7|40115.7|40149.4|40109.4|40155.7|40115.7|40149.4|40109.4|1
1621916980000|2021-05-25 04:29:40|40145.7|40105.7|40149.4|40109.4|40149.4|40109.4|40145.7|40105.7|1
1621917020000|2021-05-25 04:30:20|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40144.4|40104.4|0
1621917030000|2021-05-25 04:30:30|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|0
1621917060000|2021-05-25 04:31:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|6
1621917070000|2021-05-25 04:31:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917110000|2021-05-25 04:31:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621917120000|2021-05-25 04:32:00|40159.4|40119.4|40159.4|40119.4|40163.1|40123.1|40159.4|40119.4|0
1621917260000|2021-05-25 04:34:20|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621917310000|2021-05-25 04:35:10|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917340000|2021-05-25 04:35:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917350000|2021-05-25 04:35:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|5
1621917360000|2021-05-25 04:36:00|40156.8|40116.8|40154.4|40114.4|40158.1|40118.1|40153.1|40113.1|0
1621917370000|2021-05-25 04:36:10|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|0
1621917380000|2021-05-25 04:36:20|||||||||1
1621917450000|2021-05-25 04:37:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917460000|2021-05-25 04:37:40|40159.4|40119.4|40158.1|40118.1|40159.4|40119.4|40158.1|40118.1|0
1621917500000|2021-05-25 04:38:20|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917520000|2021-05-25 04:38:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917550000|2021-05-25 04:39:10|40153.1|40113.1|40156.8|40116.8|40156.8|40116.8|40153.1|40113.1|0
1621917570000|2021-05-25 04:39:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917630000|2021-05-25 04:40:30|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1621917640000|2021-05-25 04:40:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917660000|2021-05-25 04:41:00|40154.4|40114.4|40153.1|40113.1|40154.4|40114.4|40153.1|40113.1|0
1621917720000|2021-05-25 04:42:00|40154.4|40114.4|40158.1|40118.1|40158.1|40118.1|40154.4|40114.4|1
1621917750000|2021-05-25 04:42:30|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917820000|2021-05-25 04:43:40|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|2
1621917890000|2021-05-25 04:44:50|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621917910000|2021-05-25 04:45:10|40159.4|40119.4|40163.1|40123.1|40163.1|40123.1|40159.4|40119.4|0
1621917960000|2021-05-25 04:46:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40154.3|40114.3|1
1621917990000|2021-05-25 04:46:30|40154.3|40114.3|40156.8|40116.8|40156.8|40116.8|40154.3|40114.3|0
1621918000000|2021-05-25 04:46:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918020000|2021-05-25 04:47:00|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|0
1621918170000|2021-05-25 04:49:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|1
1621918180000|2021-05-25 04:49:40|40154.3|40114.3|40153.1|40113.1|40154.3|40114.3|40153.1|40113.1|0
1621918190000|2021-05-25 04:49:50|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|0
1621918200000|2021-05-25 04:50:00|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918240000|2021-05-25 04:50:40|40153.1|40113.1|40158.1|40118.1|40158.1|40118.1|40153.1|40113.1|0
1621918360000|2021-05-25 04:52:40|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1621918460000|2021-05-25 04:54:20|40159.3|40119.3|40153.1|40113.1|40159.3|40119.3|40153.1|40113.1|0
1621918500000|2021-05-25 04:55:00|40154.3|40114.3|40159.3|40119.3|40159.3|40119.3|40154.3|40114.3|0
1621918510000|2021-05-25 04:55:10|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918580000|2021-05-25 04:56:20|40154.3|40114.3|40153.1|40113.1|40154.3|40114.3|40153.1|40113.1|0
1621918600000|2021-05-25 04:56:40|40156.8|40116.8|40158.1|40118.1|40158.1|40118.1|40156.8|40116.8|0
1621918610000|2021-05-25 04:56:50|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1621918630000|2021-05-25 04:57:10|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1621918650000|2021-05-25 04:57:30|40158|40118|40158|40118|40158|40118|40158|40118|0
1621918780000|2021-05-25 04:59:40|40153|40113|40153|40113|40153|40113|40153|40113|0
1621918810000|2021-05-25 05:00:10|40156.8|40116.8|40158|40118|40158|40118|40156.8|40116.8|0
1621918910000|2021-05-25 05:01:50|40163|40123|40163|40123|40163|40123|40163|40123|0
1621918920000|2021-05-25 05:02:00|40159.3|40119.3|40163|40123|40163|40123|40159.3|40119.3|1
1621918950000|2021-05-25 05:02:30|40159.3|40119.3|40163|40123|40163|40123|40159.3|40119.3|0
1621919040000|2021-05-25 05:04:00|40159.3|40119.3|40149.3|40109.3|40159.3|40119.3|40149.3|40109.3|2
1621919050000|2021-05-25 05:04:10|40153|40113|40149.3|40109.3|40153|40113|40145.6|40105.6|1
1621919130000|2021-05-25 05:05:30|40153|40113|40153|40113|40153|40113|40153|40113|0
1621919180000|2021-05-25 05:06:20|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1621919190000|2021-05-25 05:06:30|40158|40118|40158|40118|40158|40118|40158|40118|0
1621919220000|2021-05-25 05:07:00|40153|40113|40143|40103|40153|40113|40143|40103|0
1621919250000|2021-05-25 05:07:30|40139.3|40099.3|40129.3|40089.3|40139.3|40099.3|40129.3|40089.3|3
1621919280000|2021-05-25 05:08:00|40128|40088|40128|40088|40128|40088|40128|40088|0
1621919340000|2021-05-25 05:09:00|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|0
1621919350000|2021-05-25 05:09:10|40128|40088|40128|40088|40128|40088|40128|40088|0
1621919410000|2021-05-25 05:10:10|40133|40093|40133|40093|40133|40093|40133|40093|0
1621919430000|2021-05-25 05:10:30|40148|40108|40148|40108|40148|40108|40148|40108|3
1621919460000|2021-05-25 05:11:00|40143|40103|40143|40103|40143|40103|40143|40103|0
1621919510000|2021-05-25 05:11:50|40148|40108|40148|40108|40148|40108|40148|40108|3
1621919540000|2021-05-25 05:12:20|40150.6|40110.6|40153|40113|40166.7|40126.7|40150.6|40110.6|23
1621919550000|2021-05-25 05:12:30|40158|40118|40153|40113|40158|40118|40153|40113|0
1621919610000|2021-05-25 05:13:30|40170.5|40130.5|40166.7|40126.7|40171.7|40131.7|40166.7|40126.7|24
1621919660000|2021-05-25 05:14:20|40163|40123|40163|40123|40163|40123|40163|40123|0
1621919750000|2021-05-25 05:15:50|40153|40113|40153|40113|40153|40113|40153|40113|1
1621919780000|2021-05-25 05:16:20|40143|40103|40143|40103|40146.7|40106.7|40143|40103|1
1621919800000|2021-05-25 05:16:40|40153|40113|40153|40113|40153|40113|40153|40113|1
1621919840000|2021-05-25 05:17:20|40148|40108|40148|40108|40148|40108|40148|40108|1
1621919920000|2021-05-25 05:18:40|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|40146.7|40106.7|0
1621919930000|2021-05-25 05:18:50|40148|40108|40148|40108|40148|40108|40148|40108|0
1621919940000|2021-05-25 05:19:00|40153|40113|40153|40113|40153|40113|40153|40113|0
1621919970000|2021-05-25 05:19:30|40156.7|40116.7|40156.7|40116.7|40156.7|40116.7|40156.7|40116.7|1
1621919980000|2021-05-25 05:19:40|40158|40118|40153|40113|40158|40118|40153|40113|1
1621920090000|2021-05-25 05:21:30|40158|40118|40163|40123|40163|40123|40158|40118|2
1621920100000|2021-05-25 05:21:40|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|0
1621920110000|2021-05-25 05:21:50|40164.3|40124.3|40163|40123|40164.3|40124.3|40163|40123|0
1621920150000|2021-05-25 05:22:30|40165.6|40125.6|40166.7|40126.7|40173|40133|40165.6|40125.6|2
1621920160000|2021-05-25 05:22:40|||||||||1
1621920270000|2021-05-25 05:24:30|40158|40118|40158|40118|40158|40118|40158|40118|2
1621920300000|2021-05-25 05:25:00|40154.3|40114.3|40153|40113|40154.3|40114.3|40153|40113|0
1621920360000|2021-05-25 05:26:00|40149.3|40109.3|40143|40103|40149.3|40109.3|40143|40103|0
1621920400000|2021-05-25 05:26:40|40144.3|40104.3|40148|40108|40148|40108|40144.3|40104.3|2
1621920410000|2021-05-25 05:26:50|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|1
1621920420000|2021-05-25 05:27:00|40148|40108|40148|40108|40148|40108|40148|40108|0
1621920590000|2021-05-25 05:29:50|40146.7|40106.7|40148|40108|40148|40108|40146.7|40106.7|0
1621920600000|2021-05-25 05:30:00|40151.7|40111.7|40148|40108|40153|40113|40148|40108|0
1621920610000|2021-05-25 05:30:10|40144.3|40104.3|40143|40103|40144.3|40104.3|40143|40103|0
1621920630000|2021-05-25 05:30:30|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|1
1621920640000|2021-05-25 05:30:40|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|0
1621920650000|2021-05-25 05:30:50|40139.3|40099.3|40143|40103|40143|40103|40139.3|40099.3|1
1621920660000|2021-05-25 05:31:00|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621920670000|2021-05-25 05:31:10|40143|40103|40143|40103|40143|40103|40143|40103|0
1621920680000|2021-05-25 05:31:20|40139.3|40099.3|40139.3|40099.3|40143|40103|40139.3|40099.3|0
1621920690000|2021-05-25 05:31:30|40133|40093|40138|40098|40138|40098|40133|40093|0
1621920770000|2021-05-25 05:32:50|40133|40093|40133|40093|40133|40093|40133|40093|0
1621920780000|2021-05-25 05:33:00|40136.7|40096.7|40138|40098|40138|40098|40136.7|40096.7|0
1621920800000|2021-05-25 05:33:20|40134.3|40094.3|40133|40093|40136.7|40096.7|40133|40093|0
1621920810000|2021-05-25 05:33:30|40129.3|40089.3|40128|40088|40129.3|40089.3|40128|40088|0
1621920840000|2021-05-25 05:34:00|40131.7|40091.7|40133|40093|40138|40098|40131.7|40091.7|0
1621920850000|2021-05-25 05:34:10|40128|40088|40138|40098|40138|40098|40128|40088|0
1621920880000|2021-05-25 05:34:40|40133|40093|40133|40093|40133|40093|40133|40093|0
1621920900000|2021-05-25 05:35:00|40128|40088|40128|40088|40128|40088|40128|40088|0
1621920920000|2021-05-25 05:35:20|40131.7|40091.7|40133|40093|40133|40093|40131.7|40091.7|0
1621920930000|2021-05-25 05:35:30|40139.3|40099.3|40138|40098|40139.3|40099.3|40138|40098|1
1621920970000|2021-05-25 05:36:10|40141.7|40101.7|40143|40103|40143|40103|40141.7|40101.7|0
1621920980000|2021-05-25 05:36:20|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621920990000|2021-05-25 05:36:30|40143|40103|40139.3|40099.3|40143|40103|40139.3|40099.3|0
1621921000000|2021-05-25 05:36:40|40138|40098|40138|40098|40139.3|40099.3|40138|40098|0
1621921010000|2021-05-25 05:36:50|40139.3|40099.3|40138|40098|40139.3|40099.3|40138|40098|0
1621921020000|2021-05-25 05:37:00|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1621921070000|2021-05-25 05:37:50|40133|40093|40133|40093|40133|40093|40133|40093|0
1621921090000|2021-05-25 05:38:10|40128|40088|40119.3|40079.3|40128|40088|40119.3|40079.3|2
1621921110000|2021-05-25 05:38:30|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921130000|2021-05-25 05:38:50|||||||||1
1621921180000|2021-05-25 05:39:40|40118|40078|40118|40078|40118|40078|40113|40073|0
1621921190000|2021-05-25 05:39:50|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621921200000|2021-05-25 05:40:00|40118|40078|40118|40078|40118|40078|40118|40078|0
1621921210000|2021-05-25 05:40:10|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921220000|2021-05-25 05:40:20|40108|40068|40108|40068|40108|40068|40108|40068|0
1621921240000|2021-05-25 05:40:40|40111.7|40071.7|40113|40073|40113|40073|40111.7|40071.7|0
1621921250000|2021-05-25 05:40:50|40109.2|40069.2|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921260000|2021-05-25 05:41:00|40113|40073|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921270000|2021-05-25 05:41:10|40113|40073|40118|40078|40119.2|40079.2|40109.2|40069.2|2
1621921280000|2021-05-25 05:41:20|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621921310000|2021-05-25 05:41:50|40116.7|40076.7|40109.2|40069.2|40116.7|40076.7|40109.2|40069.2|1
1621921320000|2021-05-25 05:42:00|40108|40068|40109.2|40069.2|40109.2|40069.2|40108|40068|0
1621921370000|2021-05-25 05:42:50|40113|40073|40109.2|40069.2|40113|40073|40109.2|40069.2|0
1621921400000|2021-05-25 05:43:20|40113|40073|40113|40073|40113|40073|40113|40073|0
1621921410000|2021-05-25 05:43:30|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|0
1621921440000|2021-05-25 05:44:00|40104.2|40064.2|40099.2|40059.2|40104.2|40064.2|40094.2|40054.2|2
1621921450000|2021-05-25 05:44:10|||||||||3
1621921460000|2021-05-25 05:44:20|40093|40053|40093|40053|40093|40053|40093|40053|0
1621921510000|2021-05-25 05:45:10|40103|40063|40099.2|40059.2|40103|40063|40099.2|40059.2|17
1621921530000|2021-05-25 05:45:30|40098|40058|40099.2|40059.2|40099.2|40059.2|40098|40058|0
1621921550000|2021-05-25 05:45:50|40098|40058|40089.2|40049.2|40098|40058|40089.2|40049.2|1
1621921560000|2021-05-25 05:46:00|40093|40053|40094.2|40054.2|40094.2|40054.2|40093|40053|1
1621921580000|2021-05-25 05:46:20|40093|40053|40089.2|40049.2|40093|40053|40089.2|40049.2|0
1621921590000|2021-05-25 05:46:30|40093|40053|40094.2|40054.2|40094.2|40054.2|40093|40053|0
1621921600000|2021-05-25 05:46:40|40093|40053|40093|40053|40093|40053|40093|40053|0
1621921610000|2021-05-25 05:46:50|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|0
1621921620000|2021-05-25 05:47:00|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|40083|40043|0
1621921640000|2021-05-25 05:47:20|40088|40048|40088|40048|40088|40048|40088|40048|0
1621921660000|2021-05-25 05:47:40|40093|40053|40088|40048|40093|40053|40088|40048|1
1621921680000|2021-05-25 05:48:00|40087.9|40047.9|40082.9|40042.9|40087.9|40047.9|40082.9|40042.9|0
1621921710000|2021-05-25 05:48:30|40086.7|40046.7|40082.9|40042.9|40086.7|40046.7|40082.9|40042.9|1
1621921720000|2021-05-25 05:48:40|40077.9|40037.9|40076.7|40036.7|40079.2|40039.2|40076.7|40036.7|2
1621921730000|2021-05-25 05:48:50|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40077.9|40037.9|0
1621921740000|2021-05-25 05:49:00|40077.9|40037.9|40076.7|40036.7|40077.9|40037.9|40076.7|40036.7|0
1621921750000|2021-05-25 05:49:10|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|0
1621921760000|2021-05-25 05:49:20|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921770000|2021-05-25 05:49:30|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40077.9|40037.9|0
1621921780000|2021-05-25 05:49:40|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621921790000|2021-05-25 05:49:50|40077.9|40037.9|40082.9|40042.9|40082.9|40042.9|40077.9|40037.9|0
1621921800000|2021-05-25 05:50:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921810000|2021-05-25 05:50:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621921850000|2021-05-25 05:50:50|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921860000|2021-05-25 05:51:00|40077.9|40037.9|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|0
1621921870000|2021-05-25 05:51:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|3
1621921890000|2021-05-25 05:51:30|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921910000|2021-05-25 05:51:50|40079.2|40039.2|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|3
1621921920000|2021-05-25 05:52:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621921930000|2021-05-25 05:52:10|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621921940000|2021-05-25 05:52:20|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|40086.7|40046.7|6
1621921950000|2021-05-25 05:52:30|||||||||1
1621921990000|2021-05-25 05:53:10|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1621922000000|2021-05-25 05:53:20|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1621922010000|2021-05-25 05:53:30|40092.9|40052.9|40087.9|40047.9|40092.9|40052.9|40087.9|40047.9|0
1621922030000|2021-05-25 05:53:50|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1621922050000|2021-05-25 05:54:10|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|1
1621922110000|2021-05-25 05:55:10|40091.7|40051.7|40092.9|40052.9|40092.9|40052.9|40091.7|40051.7|1
1621922170000|2021-05-25 05:56:10|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|3
1621922180000|2021-05-25 05:56:20|40099.2|40059.2|40097.9|40057.9|40102.9|40062.9|40097.9|40057.9|0
1621922190000|2021-05-25 05:56:30|40096.7|40056.7|40097.9|40057.9|40097.9|40057.9|40096.7|40056.7|0
1621922200000|2021-05-25 05:56:40|40102.9|40062.9|40097.9|40057.9|40102.9|40062.9|40097.9|40057.9|0
1621922210000|2021-05-25 05:56:50|40096.6|40056.6|40097.9|40057.9|40097.9|40057.9|40096.6|40056.6|0
1621922240000|2021-05-25 05:57:20|40094.2|40054.2|40087.9|40047.9|40094.2|40054.2|40087.9|40047.9|1
1621922250000|2021-05-25 05:57:30|40092.9|40052.9|40089.2|40049.2|40092.9|40052.9|40089.2|40049.2|0
1621922270000|2021-05-25 05:57:50|40086.6|40046.6|40087.9|40047.9|40087.9|40047.9|40086.6|40046.6|1
1621922310000|2021-05-25 05:58:30|40084.2|40044.2|40086.6|40046.6|40086.6|40046.6|40082.9|40042.9|0
1621922320000|2021-05-25 05:58:40|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1621922370000|2021-05-25 05:59:30|40089.2|40049.2|40092.9|40052.9|40092.9|40052.9|40089.2|40049.2|3
1621922380000|2021-05-25 05:59:40|40099.2|40059.2|40102.9|40062.9|40102.9|40062.9|40099.2|40059.2|2
1621922390000|2021-05-25 05:59:50|40099.2|40059.2|40102.9|40062.9|40102.9|40062.9|40099.2|40059.2|0
1621922400000|2021-05-25 06:00:00|40099.2|40059.2|40112.9|40072.9|40112.9|40072.9|40099.2|40059.2|21
1621922410000|2021-05-25 06:00:10|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|40109.2|40069.2|1
1621922420000|2021-05-25 06:00:20|40107.9|40067.9|40099.2|40059.2|40107.9|40067.9|40099.2|40059.2|0
1621922440000|2021-05-25 06:00:40|40094.2|40054.2|40082.9|40042.9|40094.2|40054.2|40082.9|40042.9|3
1621922450000|2021-05-25 06:00:50|||||||||1
1621922460000|2021-05-25 06:01:00|40081.6|40041.6|40077.9|40037.9|40081.6|40041.6|40077.9|40037.9|1
1621922470000|2021-05-25 06:01:10|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922490000|2021-05-25 06:01:30|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40067.9|40027.9|6
1621922500000|2021-05-25 06:01:40|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|2
1621922510000|2021-05-25 06:01:50|40069.2|40029.2|40072.9|40032.9|40076.6|40036.6|40069.2|40029.2|1
1621922530000|2021-05-25 06:02:10|40069.2|40029.2|40069.2|40029.2|40072.9|40032.9|40065.5|40025.5|1
1621922550000|2021-05-25 06:02:30|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|10
1621922560000|2021-05-25 06:02:40|||||||||7
1621922590000|2021-05-25 06:03:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922620000|2021-05-25 06:03:40|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922640000|2021-05-25 06:04:00|40079.2|40039.2|40077.9|40037.9|40082.9|40042.9|40077.9|40037.9|0
1621922660000|2021-05-25 06:04:20|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1621922670000|2021-05-25 06:04:30|40079.2|40039.2|40077.9|40037.9|40079.2|40039.2|40077.9|40037.9|0
1621922680000|2021-05-25 06:04:40|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922700000|2021-05-25 06:05:00|40077.9|40037.9|40077.9|40037.9|40077.9|40037.9|40072.9|40032.9|0
1621922710000|2021-05-25 06:05:10|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922720000|2021-05-25 06:05:20|40077.9|40037.9|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|0
1621922730000|2021-05-25 06:05:30|40075.5|40035.5|40069.2|40029.2|40075.5|40035.5|40069.2|40029.2|0
1621922750000|2021-05-25 06:05:50|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1621922760000|2021-05-25 06:06:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40072.9|40032.9|0
1621922770000|2021-05-25 06:06:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40079.2|40039.2|0
1621922810000|2021-05-25 06:06:50|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|5
1621922820000|2021-05-25 06:07:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|0
1621922830000|2021-05-25 06:07:10|40082.9|40042.9|40079.2|40039.2|40082.9|40042.9|40077.9|40037.9|8
1621922870000|2021-05-25 06:07:50|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1621922880000|2021-05-25 06:08:00|40092.9|40052.9|40087.9|40047.9|40092.9|40052.9|40087.9|40047.9|27
1621922890000|2021-05-25 06:08:10|40092.9|40052.9|40091.6|40051.6|40092.9|40052.9|40087.9|40047.9|0
1621922900000|2021-05-25 06:08:20|40089.2|40049.2|40092.9|40052.9|40092.9|40052.9|40087.9|40047.9|0
1621922910000|2021-05-25 06:08:30|40087.9|40047.9|40092.9|40052.9|40092.9|40052.9|40087.9|40047.9|2
1621922930000|2021-05-25 06:08:50|40087.9|40047.9|40094.2|40054.2|40094.2|40054.2|40087.9|40047.9|0
1621922950000|2021-05-25 06:09:10|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|40099.2|40059.2|0
1621922960000|2021-05-25 06:09:20|40102.9|40062.9|40112.9|40072.9|40112.9|40072.9|40102.9|40062.9|1
1621922980000|2021-05-25 06:09:40|40124.2|40084.2|40121.8|40081.8|40125.5|40085.5|40120.5|40080.5|9
1621923020000|2021-05-25 06:10:20|40126.8|40086.8|40125.5|40085.5|40126.8|40086.8|40125.5|40085.5|0
1621923060000|2021-05-25 06:11:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621923070000|2021-05-25 06:11:10|40122.9|40082.9|40124.2|40084.2|40124.2|40084.2|40122.9|40082.9|1
1621923080000|2021-05-25 06:11:20|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|4
1621923100000|2021-05-25 06:11:40|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923110000|2021-05-25 06:11:50|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|3
1621923120000|2021-05-25 06:12:00|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923130000|2021-05-25 06:12:10|||||||||2
1621923150000|2021-05-25 06:12:30|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|0
1621923170000|2021-05-25 06:12:50|40114.2|40074.2|40120.5|40080.5|40120.5|40080.5|40114.2|40074.2|8
1621923210000|2021-05-25 06:13:30|40115.5|40075.5|40110.5|40070.5|40115.5|40075.5|40110.5|40070.5|1
1621923240000|2021-05-25 06:14:00|40105.5|40065.5|40110.5|40070.5|40110.5|40070.5|40105.5|40065.5|1
1621923260000|2021-05-25 06:14:20|40114.2|40074.2|40125.5|40085.5|40125.5|40085.5|40114.2|40074.2|2
1621923280000|2021-05-25 06:14:40|40130.5|40090.5|40134.2|40094.2|40134.2|40094.2|40130.5|40090.5|0
1621923290000|2021-05-25 06:14:50|40130.5|40090.5|40134.2|40094.2|40134.2|40094.2|40130.5|40090.5|1
1621923300000|2021-05-25 06:15:00|40130.5|40090.5|40124.2|40084.2|40130.5|40090.5|40124.2|40084.2|2
1621923310000|2021-05-25 06:15:10|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923320000|2021-05-25 06:15:20|40124.2|40084.2|40119.2|40079.2|40124.2|40084.2|40119.2|40079.2|1
1621923330000|2021-05-25 06:15:30|40114.2|40074.2|40114.2|40074.2|40115.5|40075.5|40114.2|40074.2|1
1621923350000|2021-05-25 06:15:50|40115.5|40075.5|40110.5|40070.5|40115.5|40075.5|40110.5|40070.5|0
1621923360000|2021-05-25 06:16:00|40114.2|40074.2|40110.5|40070.5|40114.2|40074.2|40110.5|40070.5|1
1621923370000|2021-05-25 06:16:10|40105.5|40065.5|40120.5|40080.5|40120.5|40080.5|40105.5|40065.5|1
1621923420000|2021-05-25 06:17:00|40116.7|40076.7|40109.2|40069.2|40116.7|40076.7|40109.2|40069.2|1
1621923430000|2021-05-25 06:17:10|40107.9|40067.9|40109.2|40069.2|40109.2|40069.2|40107.9|40067.9|4
1621923440000|2021-05-25 06:17:20|40114.2|40074.2|40114.2|40074.2|40115.5|40075.5|40114.2|40074.2|1
1621923450000|2021-05-25 06:17:30|40115.5|40075.5|40115.5|40075.5|40115.5|40075.5|40115.5|40075.5|0
1621923460000|2021-05-25 06:17:40|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|40114.2|40074.2|0
1621923480000|2021-05-25 06:18:00|40115.5|40075.5|40124.2|40084.2|40124.2|40084.2|40115.5|40075.5|1
1621923490000|2021-05-25 06:18:10|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923500000|2021-05-25 06:18:20|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621923520000|2021-05-25 06:18:40|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|40125.5|40085.5|0
1621923540000|2021-05-25 06:19:00|40124.2|40084.2|40125.5|40085.5|40125.5|40085.5|40124.2|40084.2|0
1621923550000|2021-05-25 06:19:10|40124.2|40084.2|40134.2|40094.2|40134.2|40094.2|40124.2|40084.2|4
1621923560000|2021-05-25 06:19:20|40129.2|40089.2|40134.2|40094.2|40134.2|40094.2|40129.2|40089.2|1
1621923570000|2021-05-25 06:19:30|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|0
1621923580000|2021-05-25 06:19:40|40134.2|40094.2|40140.5|40100.5|40140.5|40100.5|40134.2|40094.2|0
1621923590000|2021-05-25 06:19:50|40136.7|40096.7|40140.5|40100.5|40140.5|40100.5|40136.7|40096.7|1
1621923660000|2021-05-25 06:21:00|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923690000|2021-05-25 06:21:30|40140.5|40100.5|40140.5|40100.5|40140.5|40100.5|40140.5|40100.5|1
1621923720000|2021-05-25 06:22:00|40136.7|40096.7|40137.9|40097.9|40137.9|40097.9|40136.7|40096.7|0
1621923730000|2021-05-25 06:22:10|40135.5|40095.5|40140.5|40100.5|40140.5|40100.5|40135.5|40095.5|0
1621923770000|2021-05-25 06:22:50|40134.2|40094.2|40140.5|40100.5|40140.5|40100.5|40134.2|40094.2|0
1621923780000|2021-05-25 06:23:00|40144.2|40104.2|40145.5|40105.5|40145.5|40105.5|40144.2|40104.2|0
1621923790000|2021-05-25 06:23:10|40150.5|40110.5|40150.5|40110.5|40150.5|40110.5|40150.5|40110.5|0
1621923810000|2021-05-25 06:23:30|40154.2|40114.2|40169.2|40129.2|40169.2|40129.2|40154.2|40114.2|3
1621923820000|2021-05-25 06:23:40|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|0
1621923830000|2021-05-25 06:23:50|||||||||1
1621923840000|2021-05-25 06:24:00|40169.2|40129.2|40170.4|40130.4|40170.4|40130.4|40162.9|40122.9|2
1621923850000|2021-05-25 06:24:10|40164.2|40124.2|40164.2|40124.2|40164.2|40124.2|40164.2|40124.2|0
1621923860000|2021-05-25 06:24:20|40154.2|40114.2|40150.4|40110.4|40154.2|40114.2|40150.4|40110.4|4
1621923880000|2021-05-25 06:24:40|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923890000|2021-05-25 06:24:50|40145.4|40105.4|40140.4|40100.4|40150.4|40110.4|40140.4|40100.4|1
1621923910000|2021-05-25 06:25:10|40139.2|40099.2|40144.2|40104.2|40144.2|40104.2|40139.2|40099.2|0
1621923920000|2021-05-25 06:25:20|40140.4|40100.4|40144.2|40104.2|40149.2|40109.2|40140.4|40100.4|2
1621923930000|2021-05-25 06:25:30|40149.2|40109.2|40149.2|40109.2|40149.2|40109.2|40149.2|40109.2|0
1621923940000|2021-05-25 06:25:40|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|40144.2|40104.2|0
1621923950000|2021-05-25 06:25:50|40140.4|40100.4|40144.2|40104.2|40144.2|40104.2|40140.4|40100.4|1
1621923960000|2021-05-25 06:26:00|40135.4|40095.4|40139.2|40099.2|40140.4|40100.4|40135.4|40095.4|6
1621923970000|2021-05-25 06:26:10|40140.4|40100.4|40134.2|40094.2|40140.4|40100.4|40130.4|40090.4|1
1621923990000|2021-05-25 06:26:30|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621924010000|2021-05-25 06:26:50|40129.2|40089.2|40134.2|40094.2|40134.2|40094.2|40129.2|40089.2|4
1621924020000|2021-05-25 06:27:00|40130.4|40090.4|40120.4|40080.4|40130.4|40090.4|40120.4|40080.4|2
1621924040000|2021-05-25 06:27:20|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621924050000|2021-05-25 06:27:30|40129.2|40089.2|40124.2|40084.2|40129.2|40089.2|40124.2|40084.2|1
1621924060000|2021-05-25 06:27:40|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621924070000|2021-05-25 06:27:50|40124.2|40084.2|40120.4|40080.4|40124.2|40084.2|40120.4|40080.4|0
1621924080000|2021-05-25 06:28:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|0
1621924110000|2021-05-25 06:28:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40119.2|40079.2|2
1621924120000|2021-05-25 06:28:40|40116.7|40076.7|40114.2|40074.2|40116.7|40076.7|40114.2|40074.2|0
1621924130000|2021-05-25 06:28:50|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1621924200000|2021-05-25 06:30:00|40110.4|40070.4|40114.2|40074.2|40114.2|40074.2|40110.4|40070.4|1
1621924230000|2021-05-25 06:30:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1621924240000|2021-05-25 06:30:40|40124.2|40084.2|40130.4|40090.4|40130.4|40090.4|40124.2|40084.2|3
1621924250000|2021-05-25 06:30:50|40129.2|40089.2|40120.4|40080.4|40129.2|40089.2|40120.4|40080.4|0
1621924260000|2021-05-25 06:31:00|40124.2|40084.2|40124.2|40084.2|40124.2|40084.2|40120.4|40080.4|0
1621924270000|2021-05-25 06:31:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621924280000|2021-05-25 06:31:20|40124.2|40084.2|40130.4|40090.4|40130.4|40090.4|40120.4|40080.4|5
1621924290000|2021-05-25 06:31:30|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|0
1621924300000|2021-05-25 06:31:40|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621924320000|2021-05-25 06:32:00|40134.1|40094.1|40130.4|40090.4|40134.1|40094.1|40130.4|40090.4|2
1621924330000|2021-05-25 06:32:10|40129.1|40089.1|40130.4|40090.4|40130.4|40090.4|40124.1|40084.1|2
1621924340000|2021-05-25 06:32:20|40134.1|40094.1|40149.1|40109.1|40149.1|40109.1|40134.1|40094.1|2
1621924350000|2021-05-25 06:32:30|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40149.1|40109.1|0
1621924360000|2021-05-25 06:32:40|40149.1|40109.1|40150.4|40110.4|40150.4|40110.4|40149.1|40109.1|0
1621924370000|2021-05-25 06:32:50|40154.1|40114.1|40152.9|40112.9|40155.4|40115.4|40150.4|40110.4|3
1621924380000|2021-05-25 06:33:00|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|0
1621924390000|2021-05-25 06:33:10|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|4
1621924400000|2021-05-25 06:33:20|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|1
1621924440000|2021-05-25 06:34:00|40145.4|40105.4|40144.1|40104.1|40150.4|40110.4|40144.1|40104.1|0
1621924450000|2021-05-25 06:34:10|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|0
1621924470000|2021-05-25 06:34:30|40150.4|40110.4|40145.4|40105.4|40150.4|40110.4|40145.4|40105.4|1
1621924480000|2021-05-25 06:34:40|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|1
1621924520000|2021-05-25 06:35:20|40145.4|40105.4|40150.4|40110.4|40150.4|40110.4|40144.1|40104.1|0
1621924550000|2021-05-25 06:35:50|40146.7|40106.7|40145.4|40105.4|40146.7|40106.7|40145.4|40105.4|0
1621924570000|2021-05-25 06:36:10|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40139.1|40099.1|1
1621924580000|2021-05-25 06:36:20|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|0
1621924600000|2021-05-25 06:36:40|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621924610000|2021-05-25 06:36:50|40159.1|40119.1|40159.1|40119.1|40159.1|40119.1|40159.1|40119.1|0
1621924620000|2021-05-25 06:37:00|40154.1|40114.1|40150.4|40110.4|40154.1|40114.1|40150.4|40110.4|1
1621924630000|2021-05-25 06:37:10|||||||||1
1621924640000|2021-05-25 06:37:20|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|0
1621924650000|2021-05-25 06:37:30|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621924660000|2021-05-25 06:37:40|40156.7|40116.7|40155.4|40115.4|40156.7|40116.7|40155.4|40115.4|0
1621924690000|2021-05-25 06:38:10|||||||||2
1621924700000|2021-05-25 06:38:20|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621924710000|2021-05-25 06:38:30|40159.1|40119.1|40160.4|40120.4|40160.4|40120.4|40159.1|40119.1|1
1621924720000|2021-05-25 06:38:40|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|0
1621924740000|2021-05-25 06:39:00|40156.7|40116.7|40160.4|40120.4|40160.4|40120.4|40156.7|40116.7|1
1621924750000|2021-05-25 06:39:10|40164.1|40124.1|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|1
1621924760000|2021-05-25 06:39:20|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|10
1621924770000|2021-05-25 06:39:30|40169.1|40129.1|40164.1|40124.1|40169.1|40129.1|40164.1|40124.1|1
1621924780000|2021-05-25 06:39:40|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|3
1621924790000|2021-05-25 06:39:50|40164.1|40124.1|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|2
1621924820000|2021-05-25 06:40:20|40164.1|40124.1|40170.4|40130.4|40170.4|40130.4|40160.4|40120.4|1
1621924830000|2021-05-25 06:40:30|||||||||1
1621924840000|2021-05-25 06:40:40|40166.7|40126.7|40164.1|40124.1|40166.7|40126.7|40164.1|40124.1|0
1621924860000|2021-05-25 06:41:00|40160.4|40120.4|40166.7|40126.7|40166.7|40126.7|40160.4|40120.4|2
1621924870000|2021-05-25 06:41:10|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|0
1621924890000|2021-05-25 06:41:30|40174.1|40134.1|40165.4|40125.4|40174.1|40134.1|40165.4|40125.4|1
1621924900000|2021-05-25 06:41:40|40170.4|40130.4|40174.1|40134.1|40174.1|40134.1|40170.4|40130.4|0
1621924910000|2021-05-25 06:41:50|40172.8|40132.8|40160.4|40120.4|40172.8|40132.8|40160.4|40120.4|13
1621924920000|2021-05-25 06:42:00|40164.1|40124.1|40154.1|40114.1|40164.1|40124.1|40154.1|40114.1|2
1621924940000|2021-05-25 06:42:20|40156.7|40116.7|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|0
1621924950000|2021-05-25 06:42:30|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|0
1621924980000|2021-05-25 06:43:00|40152.8|40112.8|40155.4|40115.4|40155.4|40115.4|40145.4|40105.4|4
1621924990000|2021-05-25 06:43:10|40156.7|40116.7|40155.4|40115.4|40160.4|40120.4|40154.1|40114.1|2
1621925000000|2021-05-25 06:43:20|40160.4|40120.4|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|0
1621925030000|2021-05-25 06:43:50|40159.1|40119.1|40159.1|40119.1|40160.4|40120.4|40159.1|40119.1|0
1621925040000|2021-05-25 06:44:00|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925050000|2021-05-25 06:44:10|40165.4|40125.4|40165.4|40125.4|40165.4|40125.4|40164.1|40124.1|0
1621925060000|2021-05-25 06:44:20|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|4
1621925080000|2021-05-25 06:44:40|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|5
1621925090000|2021-05-25 06:44:50|40164.1|40124.1|40170.4|40130.4|40170.4|40130.4|40164.1|40124.1|4
1621925100000|2021-05-25 06:45:00|40165.4|40125.4|40159.1|40119.1|40165.4|40125.4|40155.4|40115.4|1
1621925110000|2021-05-25 06:45:10|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925130000|2021-05-25 06:45:30|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|0
1621925140000|2021-05-25 06:45:40|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|3
1621925150000|2021-05-25 06:45:50|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|0
1621925160000|2021-05-25 06:46:00|40162.8|40122.8|40160.4|40120.4|40164.1|40124.1|40160.4|40120.4|7
1621925170000|2021-05-25 06:46:10|40157.8|40117.8|40160.4|40120.4|40160.4|40120.4|40157.8|40117.8|1
1621925210000|2021-05-25 06:46:50|40155.4|40115.4|40154.1|40114.1|40155.4|40115.4|40154.1|40114.1|9
1621925220000|2021-05-25 06:47:00|40150.4|40110.4|40154.1|40114.1|40155.4|40115.4|40150.4|40110.4|1
1621925230000|2021-05-25 06:47:10|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40145.4|40105.4|1
1621925280000|2021-05-25 06:48:00|40146.7|40106.7|40145.4|40105.4|40146.7|40106.7|40145.4|40105.4|0
1621925290000|2021-05-25 06:48:10|||||||||2
1621925300000|2021-05-25 06:48:20|||||||||1
1621925310000|2021-05-25 06:48:30|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|2
1621925330000|2021-05-25 06:48:50|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40144.1|40104.1|0
1621925340000|2021-05-25 06:49:00|40141.7|40101.7|40145.4|40105.4|40145.4|40105.4|40141.7|40101.7|0
1621925360000|2021-05-25 06:49:20|40149.1|40109.1|40152.8|40112.8|40154.1|40114.1|40147.8|40107.8|0
1621925370000|2021-05-25 06:49:30|40149.1|40109.1|40144.1|40104.1|40150.4|40110.4|40140.4|40100.4|3
1621925380000|2021-05-25 06:49:40|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|40145.4|40105.4|0
1621925390000|2021-05-25 06:49:50|40141.7|40101.7|40140.4|40100.4|40144.1|40104.1|40136.7|40096.7|1
1621925400000|2021-05-25 06:50:00|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|40150.4|40110.4|1
1621925410000|2021-05-25 06:50:10|40154.1|40114.1|40160.4|40120.4|40160.4|40120.4|40154.1|40114.1|1
1621925420000|2021-05-25 06:50:20|40164.1|40124.1|40162.8|40122.8|40164.1|40124.1|40162.8|40122.8|0
1621925430000|2021-05-25 06:50:30|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|40164.1|40124.1|1
1621925450000|2021-05-25 06:50:50|||||||||1
1621925460000|2021-05-25 06:51:00|40160.4|40120.4|40164.1|40124.1|40164.1|40124.1|40160.4|40120.4|4
1621925470000|2021-05-25 06:51:10|40160.4|40120.4|40165.4|40125.4|40165.4|40125.4|40160.4|40120.4|0
1621925480000|2021-05-25 06:51:20|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|40160.4|40120.4|0
1621925520000|2021-05-25 06:52:00|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|0
1621925530000|2021-05-25 06:52:10|40159.1|40119.1|40160.4|40120.4|40160.4|40120.4|40159.1|40119.1|1
1621925580000|2021-05-25 06:53:00|40155.4|40115.4|40160.4|40120.4|40160.4|40120.4|40155.4|40115.4|1
1621925600000|2021-05-25 06:53:20|40150.4|40110.4|40150.4|40110.4|40154.1|40114.1|40150.4|40110.4|1
1621925610000|2021-05-25 06:53:30|40154.1|40114.1|40144.1|40104.1|40154.1|40114.1|40144.1|40104.1|0
1621925640000|2021-05-25 06:54:00|40139.1|40099.1|40137.8|40097.8|40139.1|40099.1|40135.4|40095.4|4
1621925650000|2021-05-25 06:54:10|40139.1|40099.1|40137.8|40097.8|40139.1|40099.1|40134.1|40094.1|0
1621925660000|2021-05-25 06:54:20|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|0
1621925670000|2021-05-25 06:54:30|||||||||3
1621925680000|2021-05-25 06:54:40|||||||||1
1621925700000|2021-05-25 06:55:00|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|0
1621925710000|2021-05-25 06:55:10|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|0
1621925720000|2021-05-25 06:55:20|40142.8|40102.8|40142.8|40102.8|40142.8|40102.8|40142.8|40102.8|0
1621925730000|2021-05-25 06:55:30|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|0
1621925750000|2021-05-25 06:55:50|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|0
1621925760000|2021-05-25 06:56:00|40135.4|40095.4|40137.8|40097.8|40137.8|40097.8|40135.4|40095.4|0
1621925770000|2021-05-25 06:56:10|40139.1|40099.1|40135.4|40095.4|40139.1|40099.1|40134.1|40094.1|0
1621925780000|2021-05-25 06:56:20|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|40134.1|40094.1|0
1621925800000|2021-05-25 06:56:40|40130.4|40090.4|40127.8|40087.8|40134.1|40094.1|40127.8|40087.8|4
1621925810000|2021-05-25 06:56:50|40130.4|40090.4|40134.1|40094.1|40134.1|40094.1|40130.4|40090.4|0
1621925820000|2021-05-25 06:57:00|40135.4|40095.4|40139.1|40099.1|40139.1|40099.1|40135.4|40095.4|3
1621925830000|2021-05-25 06:57:10|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|1
1621925870000|2021-05-25 06:57:50|40135.4|40095.4|40134.1|40094.1|40135.4|40095.4|40134.1|40094.1|0
1621925880000|2021-05-25 06:58:00|40135.4|40095.4|40135.4|40095.4|40135.4|40095.4|40135.4|40095.4|1
1621925890000|2021-05-25 06:58:10|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|40139.1|40099.1|1
1621925900000|2021-05-25 06:58:20|40142.8|40102.8|40139.1|40099.1|40142.8|40102.8|40139.1|40099.1|0
1621925910000|2021-05-25 06:58:30|40142.8|40102.8|40144.1|40104.1|40144.1|40104.1|40142.8|40102.8|0
1621925920000|2021-05-25 06:58:40|40145.4|40105.4|40144.1|40104.1|40145.4|40105.4|40144.1|40104.1|0
1621925930000|2021-05-25 06:58:50|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|0
1621925940000|2021-05-25 06:59:00|40134.1|40094.1|40130.4|40090.4|40134.1|40094.1|40130.4|40090.4|11
1621925990000|2021-05-25 06:59:50|40126.7|40086.7|40130.4|40090.4|40130.4|40090.4|40125.4|40085.4|2
1621926010000|2021-05-25 07:00:10|40126.7|40086.7|40120.4|40080.4|40126.7|40086.7|40120.4|40080.4|1
1621926040000|2021-05-25 07:00:40|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|2
1621926060000|2021-05-25 07:01:00|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1621926090000|2021-05-25 07:01:30|40124.1|40084.1|40125.4|40085.4|40125.4|40085.4|40124.1|40084.1|0
1621926100000|2021-05-25 07:01:40|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|40124.1|40084.1|0
1621926120000|2021-05-25 07:02:00|40120.4|40080.4|40124.1|40084.1|40124.1|40084.1|40120.4|40080.4|1
1621926130000|2021-05-25 07:02:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621926210000|2021-05-25 07:03:30|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|1
1621926230000|2021-05-25 07:03:50|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|1
1621926240000|2021-05-25 07:04:00|40116.7|40076.7|40120.4|40080.4|40120.4|40080.4|40116.7|40076.7|3
1621926250000|2021-05-25 07:04:10|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|0
1621926260000|2021-05-25 07:04:20|40124.1|40084.1|40129.1|40089.1|40129.1|40089.1|40124.1|40084.1|0
1621926270000|2021-05-25 07:04:30|40124.1|40084.1|40120.4|40080.4|40124.1|40084.1|40120.4|40080.4|0
1621926300000|2021-05-25 07:05:00|40124.1|40084.1|40124.1|40084.1|40127.8|40087.8|40124.1|40084.1|0
1621926310000|2021-05-25 07:05:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1621926320000|2021-05-25 07:05:20|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|1
1621926340000|2021-05-25 07:05:40|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621926350000|2021-05-25 07:05:50|40129.1|40089.1|40125.4|40085.4|40129.1|40089.1|40125.4|40085.4|0
1621926360000|2021-05-25 07:06:00|40122.8|40082.8|40120.4|40080.4|40122.8|40082.8|40120.4|40080.4|0
1621926380000|2021-05-25 07:06:20|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|1
1621926390000|2021-05-25 07:06:30|40119.1|40079.1|40115.4|40075.4|40119.1|40079.1|40115.4|40075.4|0
1621926410000|2021-05-25 07:06:50|40114.1|40074.1|40124.1|40084.1|40124.1|40084.1|40114.1|40074.1|1
1621926420000|2021-05-25 07:07:00|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|40129.1|40089.1|4
1621926430000|2021-05-25 07:07:10|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|40130.4|40090.4|0
1621926440000|2021-05-25 07:07:20|40129.1|40089.1|40124.1|40084.1|40129.1|40089.1|40124.1|40084.1|0
1621926450000|2021-05-25 07:07:30|40130.4|40090.4|40129.1|40089.1|40132.8|40092.8|40129.1|40089.1|1
1621926460000|2021-05-25 07:07:40|40125.4|40085.4|40124.1|40084.1|40125.4|40085.4|40124.1|40084.1|1
1621926480000|2021-05-25 07:08:00|||||||||1
1621926510000|2021-05-25 07:08:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40116.7|40076.7|2
1621926540000|2021-05-25 07:09:00|40116.7|40076.7|40110.4|40070.4|40116.7|40076.7|40106.7|40066.7|1
1621926550000|2021-05-25 07:09:10|40115.4|40075.4|40110.4|40070.4|40115.4|40075.4|40105.4|40065.4|2
1621926570000|2021-05-25 07:09:30|40114.1|40074.1|40110.4|40070.4|40114.1|40074.1|40110.4|40070.4|0
1621926580000|2021-05-25 07:09:40|40119.1|40079.1|40120.4|40080.4|40120.4|40080.4|40119.1|40079.1|8
1621926590000|2021-05-25 07:09:50|40115.4|40075.4|40110.4|40070.4|40115.4|40075.4|40110.4|40070.4|0
1621926600000|2021-05-25 07:10:00|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40104.1|40064.1|2
1621926620000|2021-05-25 07:10:20|40109.1|40069.1|40109.1|40069.1|40109.1|40069.1|40109.1|40069.1|1
1621926710000|2021-05-25 07:11:50|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|1
1621926760000|2021-05-25 07:12:40|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|1
1621926770000|2021-05-25 07:12:50|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|40105.4|40065.4|0
1621926780000|2021-05-25 07:13:00|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|40101.6|40061.6|0
1621926790000|2021-05-25 07:13:10|40097.9|40057.9|40096.6|40056.6|40097.9|40057.9|40096.6|40056.6|0
1621926800000|2021-05-25 07:13:20|40095.4|40055.4|40095.4|40055.4|40095.4|40055.4|40091.6|40051.6|10
1621926810000|2021-05-25 07:13:30|40091.6|40051.6|40086.6|40046.6|40091.6|40051.6|40086.6|40046.6|1
1621926820000|2021-05-25 07:13:40|40090.4|40050.4|40091.6|40051.6|40091.6|40051.6|40090.4|40050.4|0
1621926850000|2021-05-25 07:14:10|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|0
1621926880000|2021-05-25 07:14:40|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|1
1621926890000|2021-05-25 07:14:50|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1621926900000|2021-05-25 07:15:00|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|0
1621926920000|2021-05-25 07:15:20|40091.6|40051.6|40096.6|40056.6|40096.6|40056.6|40091.6|40051.6|1
1621926950000|2021-05-25 07:15:50|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1621926960000|2021-05-25 07:16:00|40086.6|40046.6|40096.6|40056.6|40096.6|40056.6|40086.6|40046.6|2
1621926990000|2021-05-25 07:16:30|40094.1|40054.1|40086.6|40046.6|40094.1|40054.1|40086.6|40046.6|3
1621927020000|2021-05-25 07:17:00|||||||||2
1621927030000|2021-05-25 07:17:10|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|4
1621927040000|2021-05-25 07:17:20|40101.6|40061.6|40037.9|39997.9|40101.6|40061.6|40037.9|39997.9|21
1621927050000|2021-05-25 07:17:30|40044.2|40004.2|40042.9|40002.9|40044.2|40004.2|40037.9|39997.9|12
1621927080000|2021-05-25 07:18:00|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|0
1621927100000|2021-05-25 07:18:20|40041.6|40001.6|40042.9|40002.9|40042.9|40002.9|40041.6|40001.6|2
1621927120000|2021-05-25 07:18:40|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40044.2|40004.2|0
1621927140000|2021-05-25 07:19:00|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40044.2|40004.2|1
1621927200000|2021-05-25 07:20:00|40044.2|40004.2|40047.9|40007.9|40047.9|40007.9|40040.5|40000.5|3
1621927240000|2021-05-25 07:20:40|40042.9|40002.9|40044.2|40004.2|40044.2|40004.2|40042.9|40002.9|1
1621927250000|2021-05-25 07:20:50|40047.9|40007.9|40044.2|40004.2|40047.9|40007.9|40044.2|40004.2|0
1621927260000|2021-05-25 07:21:00|40047.9|40007.9|40044.2|40004.2|40047.9|40007.9|40044.2|40004.2|1
1621927270000|2021-05-25 07:21:10|40040.5|40000.5|40034.2|39994.2|40040.5|40000.5|40034.2|39994.2|4
1621927300000|2021-05-25 07:21:40|40037.9|39997.9|40039.2|39999.2|40039.2|39999.2|40034.2|39994.2|1
1621927310000|2021-05-25 07:21:50|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|1
1621927320000|2021-05-25 07:22:00|40034.2|39994.2|40037.9|39997.9|40037.9|39997.9|40034.2|39994.2|0
1621927330000|2021-05-25 07:22:10|40044.2|40004.2|40044.2|40004.2|40049.2|40009.2|40040.5|40000.5|12
1621927340000|2021-05-25 07:22:20|40047.9|40007.9|40047.9|40007.9|40049.2|40009.2|40047.9|40007.9|0
1621927360000|2021-05-25 07:22:40|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|10
1621927370000|2021-05-25 07:22:50|||||||||1
1621927380000|2021-05-25 07:23:00|40057.9|40017.9|40064.2|40024.2|40064.2|40024.2|40057.9|40017.9|4
1621927390000|2021-05-25 07:23:10|||||||||1
1621927420000|2021-05-25 07:23:40|40057.9|40017.9|40054.2|40014.2|40057.9|40017.9|40054.2|40014.2|0
1621927440000|2021-05-25 07:24:00|40059.2|40019.2|40064.2|40024.2|40064.2|40024.2|40059.2|40019.2|1
1621927450000|2021-05-25 07:24:10|40060.5|40020.5|40057.9|40017.9|40060.5|40020.5|40057.9|40017.9|0
1621927480000|2021-05-25 07:24:40|40062.9|40022.9|40064.2|40024.2|40064.2|40024.2|40062.9|40022.9|1
1621927500000|2021-05-25 07:25:00|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|0
1621927520000|2021-05-25 07:25:20|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40067.9|40027.9|4
1621927530000|2021-05-25 07:25:30|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40067.9|40027.9|0
1621927540000|2021-05-25 07:25:40|40072.9|40032.9|40067.9|40027.9|40072.9|40032.9|40067.9|40027.9|0
1621927550000|2021-05-25 07:25:50|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40069.2|40029.2|0
1621927560000|2021-05-25 07:26:00|40069.2|40029.2|40074.2|40034.2|40074.2|40034.2|40069.2|40029.2|1
1621927610000|2021-05-25 07:26:50|40077.9|40037.9|40067.9|40027.9|40077.9|40037.9|40067.9|40027.9|3
1621927620000|2021-05-25 07:27:00|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40054.2|40014.2|6
1621927630000|2021-05-25 07:27:10|40059.2|40019.2|40062.9|40022.9|40062.9|40022.9|40059.2|40019.2|1
1621927640000|2021-05-25 07:27:20|40057.9|40017.9|40064.2|40024.2|40064.2|40024.2|40057.9|40017.9|1
1621927650000|2021-05-25 07:27:30|40059.2|40019.2|40054.2|40014.2|40059.2|40019.2|40049.2|40009.2|1
1621927700000|2021-05-25 07:28:20|40050.5|40010.5|40052.9|40012.9|40052.9|40012.9|40050.5|40010.5|1
1621927710000|2021-05-25 07:28:30|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|0
1621927730000|2021-05-25 07:28:50|40057.9|40017.9|40054.2|40014.2|40064.2|40024.2|40054.2|40014.2|2
1621927740000|2021-05-25 07:29:00|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|40057.9|40017.9|0
1621927750000|2021-05-25 07:29:10|40059.2|40019.2|40059.2|40019.2|40059.2|40019.2|40057.9|40017.9|0
1621927770000|2021-05-25 07:29:30|||||||||1
1621927790000|2021-05-25 07:29:50|||||||||1
1621927800000|2021-05-25 07:30:00|40057.9|40017.9|40050.5|40010.5|40059.2|40019.2|40050.5|40010.5|0
1621927810000|2021-05-25 07:30:10|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|0
1621927820000|2021-05-25 07:30:20|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|1
1621927890000|2021-05-25 07:31:30|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|0
1621927920000|2021-05-25 07:32:00|40054.2|40014.2|40060.5|40020.5|40060.5|40020.5|40054.2|40014.2|2
1621927930000|2021-05-25 07:32:10|||||||||2
1621927940000|2021-05-25 07:32:20|40055.5|40015.5|40050.5|40010.5|40055.5|40015.5|40050.5|40010.5|6
1621927970000|2021-05-25 07:32:50|40053.1|40013.1|40055.5|40015.5|40055.5|40015.5|40053.1|40013.1|3
1621928000000|2021-05-25 07:33:20|40051.8|40011.8|40055.5|40015.5|40055.5|40015.5|40051.8|40011.8|0
1621928010000|2021-05-25 07:33:30|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|40054.2|40014.2|1
1621928040000|2021-05-25 07:34:00|40050.5|40010.5|40049.2|40009.2|40050.5|40010.5|40049.2|40009.2|0
1621928050000|2021-05-25 07:34:10|40034.2|39994.2|40035.5|39995.5|40040.5|40000.5|40034.2|39994.2|20
1621928060000|2021-05-25 07:34:20|40031.8|39991.8|40030.5|39990.5|40031.8|39991.8|40030.5|39990.5|1
1621928070000|2021-05-25 07:34:30|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|1
1621928150000|2021-05-25 07:35:50|||||||||3
1621928160000|2021-05-25 07:36:00|40030.5|39990.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|2
1621928180000|2021-05-25 07:36:20|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928210000|2021-05-25 07:36:50|40039.2|39999.2|40040.5|40000.5|40040.5|40000.5|40039.2|39999.2|17
1621928220000|2021-05-25 07:37:00|40035.5|39995.5|40034.2|39994.2|40035.5|39995.5|40030.5|39990.5|9
1621928230000|2021-05-25 07:37:10|40030.5|39990.5|40035.5|39995.5|40035.5|39995.5|40030.5|39990.5|1
1621928240000|2021-05-25 07:37:20|40034.2|39994.2|40030.5|39990.5|40034.2|39994.2|40030.5|39990.5|0
1621928250000|2021-05-25 07:37:30|40035.5|39995.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|0
1621928260000|2021-05-25 07:37:40|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|4
1621928270000|2021-05-25 07:37:50|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|0
1621928280000|2021-05-25 07:38:00|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|1
1621928330000|2021-05-25 07:38:50|40030.5|39990.5|40034.2|39994.2|40034.2|39994.2|40030.5|39990.5|0
1621928340000|2021-05-25 07:39:00|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928350000|2021-05-25 07:39:10|40026.8|39986.8|40026.8|39986.8|40026.8|39986.8|40026.8|39986.8|4
1621928360000|2021-05-25 07:39:20|40021.8|39981.8|40026.8|39986.8|40026.8|39986.8|40021.8|39981.8|1
1621928390000|2021-05-25 07:39:50|40030.5|39990.5|40026.8|39986.8|40030.5|39990.5|40026.8|39986.8|6
1621928400000|2021-05-25 07:40:00|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|1
1621928420000|2021-05-25 07:40:20|40035.5|39995.5|40035.5|39995.5|40036.8|39996.8|40035.5|39995.5|2
1621928450000|2021-05-25 07:40:50|40036.8|39996.8|40034.2|39994.2|40036.8|39996.8|40034.2|39994.2|0
1621928460000|2021-05-25 07:41:00|40030.5|39990.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|0
1621928490000|2021-05-25 07:41:30|40040.5|40000.5|40036.8|39996.8|40040.5|40000.5|40036.8|39996.8|1
1621928500000|2021-05-25 07:41:40|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40035.5|39995.5|0
1621928520000|2021-05-25 07:42:00|||||||||1
1621928530000|2021-05-25 07:42:10|40039.2|39999.2|40030.5|39990.5|40039.2|39999.2|40030.5|39990.5|1
1621928550000|2021-05-25 07:42:30|40031.8|39991.8|40035.5|39995.5|40035.5|39995.5|40031.8|39991.8|2
1621928570000|2021-05-25 07:42:50|40036.8|39996.8|40034.2|39994.2|40036.8|39996.8|40034.2|39994.2|0
1621928590000|2021-05-25 07:43:10|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|40030.5|39990.5|0
1621928600000|2021-05-25 07:43:20|40035.5|39995.5|40034.2|39994.2|40035.5|39995.5|40030.5|39990.5|0
1621928630000|2021-05-25 07:43:50|40039.2|39999.2|40034.2|39994.2|40039.2|39999.2|40034.2|39994.2|1
1621928640000|2021-05-25 07:44:00|40030.5|39990.5|40029.2|39989.2|40030.5|39990.5|40029.2|39989.2|0
1621928680000|2021-05-25 07:44:40|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|40034.2|39994.2|2
1621928710000|2021-05-25 07:45:10|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|0
1621928720000|2021-05-25 07:45:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|3
1621928730000|2021-05-25 07:45:30|40037.9|39997.9|40040.5|40000.5|40040.5|40000.5|40037.9|39997.9|3
1621928750000|2021-05-25 07:45:50|40049.2|40009.2|40049.2|40009.2|40049.2|40009.2|40047.9|40007.9|4
1621928760000|2021-05-25 07:46:00|40045.5|40005.5|40040.5|40000.5|40045.5|40005.5|40040.5|40000.5|6
1621928810000|2021-05-25 07:46:50|||||||||1
1621928820000|2021-05-25 07:47:00|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|1
1621928830000|2021-05-25 07:47:10|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928840000|2021-05-25 07:47:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|0
1621928850000|2021-05-25 07:47:30|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|1
1621928860000|2021-05-25 07:47:40|40046.8|40006.8|40045.5|40005.5|40046.8|40006.8|40045.5|40005.5|0
1621928890000|2021-05-25 07:48:10|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928910000|2021-05-25 07:48:30|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|1
1621928920000|2021-05-25 07:48:40|40046.8|40006.8|40045.5|40005.5|40046.8|40006.8|40045.5|40005.5|1
1621928940000|2021-05-25 07:49:00|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|40044.2|40004.2|0
1621928960000|2021-05-25 07:49:20|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|40040.5|40000.5|0
1621929000000|2021-05-25 07:50:00|40035.5|39995.5|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|2
1621929040000|2021-05-25 07:50:40|40036.8|39996.8|40036.8|39996.8|40036.8|39996.8|40036.8|39996.8|1
1621929050000|2021-05-25 07:50:50|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|0
1621929060000|2021-05-25 07:51:00|40036.8|39996.8|40036.8|39996.8|40040.5|40000.5|40036.8|39996.8|0
1621929100000|2021-05-25 07:51:40|40036.7|39996.7|40036.7|39996.7|40036.7|39996.7|40036.7|39996.7|0
1621929110000|2021-05-25 07:51:50|40033|39993|40030.5|39990.5|40033|39993|40030.5|39990.5|2
1621929170000|2021-05-25 07:52:50|||||||||1
1621929230000|2021-05-25 07:53:50|||||||||1
1621929300000|2021-05-25 07:55:00|40026.7|39986.7|40021.7|39981.7|40026.7|39986.7|40021.7|39981.7|2
1621929330000|2021-05-25 07:55:30|||||||||1
1621929340000|2021-05-25 07:55:40|40025.5|39985.5|40025.5|39985.5|40026.7|39986.7|40025.5|39985.5|1
1621929370000|2021-05-25 07:56:10|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1621929400000|2021-05-25 07:56:40|40030.5|39990.5|40026.7|39986.7|40030.5|39990.5|40026.7|39986.7|4
1621929410000|2021-05-25 07:56:50|40023|39983|40021.7|39981.7|40023|39983|40021.7|39981.7|0
1621929420000|2021-05-25 07:57:00|||||||||3
1621929450000|2021-05-25 07:57:30|40030.4|39990.4|40030.4|39990.4|40030.4|39990.4|40030.4|39990.4|1
1621929460000|2021-05-25 07:57:40|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|2
1621929470000|2021-05-25 07:57:50|||||||||1
1621929490000|2021-05-25 07:58:10|40025.4|39985.4|40026.7|39986.7|40026.7|39986.7|40025.4|39985.4|0
1621929500000|2021-05-25 07:58:20|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|0
1621929520000|2021-05-25 07:58:40|40030.4|39990.4|40026.7|39986.7|40030.4|39990.4|40026.7|39986.7|1
1621929530000|2021-05-25 07:58:50|40030.4|39990.4|40036.7|39996.7|40036.7|39996.7|40030.4|39990.4|3
1621929540000|2021-05-25 07:59:00|40035.4|39995.4|40026.7|39986.7|40035.4|39995.4|40026.7|39986.7|0
1621929560000|2021-05-25 07:59:20|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1621929570000|2021-05-25 07:59:30|||||||||3
1621929590000|2021-05-25 07:59:50|||||||||1
1621929610000|2021-05-25 08:00:10|||||||||2
1621929650000|2021-05-25 08:00:50|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|40025.4|39985.4|3
1621929670000|2021-05-25 08:01:10|40021.7|39981.7|40000.4|39960.4|40021.7|39981.7|40000.4|39960.4|2
1621929680000|2021-05-25 08:01:20|||||||||6
1621929690000|2021-05-25 08:01:30|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|39986.7|39946.7|6
1621929700000|2021-05-25 08:01:40|39971.7|39931.7|39976.7|39936.7|39976.7|39936.7|39971.7|39931.7|18
1621929710000|2021-05-25 08:01:50|39971.7|39931.7|39974.1|39934.1|39974.1|39934.1|39971.7|39931.7|3
1621929720000|2021-05-25 08:02:00|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|1
1621929770000|2021-05-25 08:02:50|39975.4|39935.4|39975.4|39935.4|39980.4|39940.4|39975.4|39935.4|2
1621929780000|2021-05-25 08:03:00|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|0
1621929790000|2021-05-25 08:03:10|39970.4|39930.4|39970.4|39930.4|39970.4|39930.4|39970.4|39930.4|0
1621929800000|2021-05-25 08:03:20|39974.1|39934.1|39970.4|39930.4|39974.1|39934.1|39970.4|39930.4|1
1621929810000|2021-05-25 08:03:30|39974.1|39934.1|39975.4|39935.4|39975.4|39935.4|39974.1|39934.1|0
1621929830000|2021-05-25 08:03:50|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|0
1621929840000|2021-05-25 08:04:00|39960.4|39920.4|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|1
1621929850000|2021-05-25 08:04:10|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39964.1|39924.1|7
1621929860000|2021-05-25 08:04:20|39940.4|39900.4|39944.1|39904.1|39944.1|39904.1|39940.4|39900.4|4
1621929870000|2021-05-25 08:04:30|39940.4|39900.4|39935.4|39895.4|39940.4|39900.4|39935.4|39895.4|3
1621929900000|2021-05-25 08:05:00|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39935.4|39895.4|1
1621929930000|2021-05-25 08:05:30|39940.4|39900.4|39939.1|39899.1|39940.4|39900.4|39939.1|39899.1|0
1621929940000|2021-05-25 08:05:40|39950.4|39910.4|39949.1|39909.1|39950.4|39910.4|39949.1|39909.1|3
1621929960000|2021-05-25 08:06:00|39964.1|39924.1|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|11
1621929970000|2021-05-25 08:06:10|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|0
1621929980000|2021-05-25 08:06:20|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39964.1|39924.1|0
1621929990000|2021-05-25 08:06:30|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930010000|2021-05-25 08:06:50|39964.1|39924.1|39969.1|39929.1|39969.1|39929.1|39964.1|39924.1|1
1621930030000|2021-05-25 08:07:10|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|1
1621930040000|2021-05-25 08:07:20|39974.1|39934.1|39972.8|39932.8|39974.1|39934.1|39972.8|39932.8|0
1621930060000|2021-05-25 08:07:40|39977.8|39937.8|39969.1|39929.1|39977.8|39937.8|39969.1|39929.1|1
1621930070000|2021-05-25 08:07:50|||||||||1
1621930080000|2021-05-25 08:08:00|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|0
1621930090000|2021-05-25 08:08:10|39969.1|39929.1|39964.1|39924.1|39969.1|39929.1|39964.1|39924.1|0
1621930100000|2021-05-25 08:08:20|39960.4|39920.4|39964.1|39924.1|39964.1|39924.1|39960.4|39920.4|0
1621930120000|2021-05-25 08:08:40|39967.8|39927.8|39965.4|39925.4|39969.1|39929.1|39964.1|39924.1|0
1621930130000|2021-05-25 08:08:50|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|2
1621930150000|2021-05-25 08:09:10|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|0
1621930160000|2021-05-25 08:09:20|39972.8|39932.8|39964.1|39924.1|39972.8|39932.8|39964.1|39924.1|2
1621930170000|2021-05-25 08:09:30|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|0
1621930190000|2021-05-25 08:09:50|39955.4|39915.4|39959.1|39919.1|39959.1|39919.1|39955.4|39915.4|0
1621930200000|2021-05-25 08:10:00|39960.4|39920.4|39965.4|39925.4|39965.4|39925.4|39960.4|39920.4|1
1621930240000|2021-05-25 08:10:40|39960.4|39920.4|39951.7|39911.7|39960.4|39920.4|39951.7|39911.7|1
1621930260000|2021-05-25 08:11:00|39944.1|39904.1|39945.4|39905.4|39946.7|39906.7|39944.1|39904.1|4
1621930280000|2021-05-25 08:11:20|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|0
1621930290000|2021-05-25 08:11:30|39945.4|39905.4|39945.4|39905.4|39945.4|39905.4|39945.4|39905.4|0
1621930300000|2021-05-25 08:11:40|39936.7|39896.7|39935.4|39895.4|39936.7|39896.7|39935.4|39895.4|4
1621930310000|2021-05-25 08:11:50|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|39935.4|39895.4|0
1621930320000|2021-05-25 08:12:00|39940.4|39900.4|39950.4|39910.4|39950.4|39910.4|39935.4|39895.4|1
1621930330000|2021-05-25 08:12:10|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|5
1621930360000|2021-05-25 08:12:40|39956.7|39916.7|39960.4|39920.4|39964.1|39924.1|39956.7|39916.7|0
1621930390000|2021-05-25 08:13:10|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|1
1621930400000|2021-05-25 08:13:20|39959.1|39919.1|39964.1|39924.1|39964.1|39924.1|39959.1|39919.1|2
1621930410000|2021-05-25 08:13:30|39960.4|39920.4|39959.1|39919.1|39969.1|39929.1|39959.1|39919.1|12
1621930420000|2021-05-25 08:13:40|39960.4|39920.4|39964.1|39924.1|39964.1|39924.1|39959.1|39919.1|1
1621930430000|2021-05-25 08:13:50|39960.4|39920.4|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621930460000|2021-05-25 08:14:20|||||||||1
1621930470000|2021-05-25 08:14:30|39965.4|39925.4|39964.1|39924.1|39965.4|39925.4|39959.1|39919.1|4
1621930480000|2021-05-25 08:14:40|39965.4|39925.4|39972.8|39932.8|39972.8|39932.8|39965.4|39925.4|7
1621930490000|2021-05-25 08:14:50|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930500000|2021-05-25 08:15:00|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|0
1621930510000|2021-05-25 08:15:10|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|0
1621930530000|2021-05-25 08:15:30|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|0
1621930540000|2021-05-25 08:15:40|39964.1|39924.1|39965.4|39925.4|39965.4|39925.4|39964.1|39924.1|0
1621930550000|2021-05-25 08:15:50|39969.1|39929.1|39965.4|39925.4|39969.1|39929.1|39965.4|39925.4|11
1621930560000|2021-05-25 08:16:00|39964.1|39924.1|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621930600000|2021-05-25 08:16:40|39955.4|39915.4|39950.4|39910.4|39955.4|39915.4|39950.4|39910.4|1
1621930610000|2021-05-25 08:16:50|||||||||1
1621930620000|2021-05-25 08:17:00|||||||||1
1621930630000|2021-05-25 08:17:10|39949.1|39909.1|39950.4|39910.4|39950.4|39910.4|39949.1|39909.1|0
1621930660000|2021-05-25 08:17:40|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|3
1621930670000|2021-05-25 08:17:50|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|3
1621930680000|2021-05-25 08:18:00|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|0
1621930740000|2021-05-25 08:19:00|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|39950.4|39910.4|1
1621930770000|2021-05-25 08:19:30|39941.7|39901.7|39935.4|39895.4|39941.7|39901.7|39934.1|39894.1|9
1621930780000|2021-05-25 08:19:40|39931.7|39891.7|39930.4|39890.4|39931.7|39891.7|39930.4|39890.4|1
1621930790000|2021-05-25 08:19:50|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|1
1621930800000|2021-05-25 08:20:00|39921.7|39881.7|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|7
1621930820000|2021-05-25 08:20:20|39920.4|39880.4|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|0
1621930830000|2021-05-25 08:20:30|39920.4|39880.4|39925.4|39885.4|39925.4|39885.4|39920.4|39880.4|1
1621930860000|2021-05-25 08:21:00|39920.4|39880.4|39905.4|39865.4|39920.4|39880.4|39905.4|39865.4|6
1621930870000|2021-05-25 08:21:10|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|1
1621930880000|2021-05-25 08:21:20|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|0
1621930890000|2021-05-25 08:21:30|39901.7|39861.7|39906.7|39866.7|39906.7|39866.7|39901.7|39861.7|2
1621930900000|2021-05-25 08:21:40|39905.4|39865.4|39905.4|39865.4|39910.4|39870.4|39905.4|39865.4|0
1621930920000|2021-05-25 08:22:00|39896.7|39856.7|39900.4|39860.4|39900.4|39860.4|39896.7|39856.7|2
1621930930000|2021-05-25 08:22:10|39895.4|39855.4|39896.7|39856.7|39900.4|39860.4|39895.4|39855.4|1
1621930940000|2021-05-25 08:22:20|39900.4|39860.4|39906.7|39866.7|39906.7|39866.7|39900.4|39860.4|5
1621930950000|2021-05-25 08:22:30|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|1
1621930960000|2021-05-25 08:22:40|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|0
1621930970000|2021-05-25 08:22:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|4
1621930980000|2021-05-25 08:23:00|39896.7|39856.7|39896.7|39856.7|39900.4|39860.4|39896.7|39856.7|5
1621930990000|2021-05-25 08:23:10|39900.4|39860.4|39896.7|39856.7|39900.4|39860.4|39896.7|39856.7|1
1621931030000|2021-05-25 08:23:50|39895.4|39855.4|39896.7|39856.7|39896.7|39856.7|39895.4|39855.4|0
1621931040000|2021-05-25 08:24:00|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|0
1621931050000|2021-05-25 08:24:10|39905.4|39865.4|39910.4|39870.4|39910.4|39870.4|39905.4|39865.4|2
1621931090000|2021-05-25 08:24:50|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|2
1621931100000|2021-05-25 08:25:00|39905.4|39865.4|39906.7|39866.7|39906.7|39866.7|39905.4|39865.4|1
1621931110000|2021-05-25 08:25:10|39905.4|39865.4|39909.1|39869.1|39909.1|39869.1|39905.4|39865.4|0
1621931120000|2021-05-25 08:25:20|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|39910.4|39870.4|0
1621931130000|2021-05-25 08:25:30|39925.4|39885.4|39926.7|39886.7|39926.7|39886.7|39925.4|39885.4|9
1621931140000|2021-05-25 08:25:40|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621931160000|2021-05-25 08:26:00|39929.1|39889.1|39925.4|39885.4|39929.1|39889.1|39925.4|39885.4|1
1621931170000|2021-05-25 08:26:10|39915.4|39875.4|39916.7|39876.7|39916.7|39876.7|39915.4|39875.4|1
1621931180000|2021-05-25 08:26:20|39920.4|39880.4|39915.4|39875.4|39920.4|39880.4|39915.4|39875.4|0
1621931190000|2021-05-25 08:26:30|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|0
1621931200000|2021-05-25 08:26:40|39915.4|39875.4|39915.4|39875.4|39915.4|39875.4|39910.4|39870.4|0
1621931240000|2021-05-25 08:27:20|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|0
1621931250000|2021-05-25 08:27:30|39916.7|39876.7|39915.4|39875.4|39916.7|39876.7|39915.4|39875.4|0
1621931260000|2021-05-25 08:27:40|39916.7|39876.7|39920.4|39880.4|39920.4|39880.4|39916.7|39876.7|0
1621931280000|2021-05-25 08:28:00|39916.7|39876.7|39910.4|39870.4|39916.7|39876.7|39910.4|39870.4|1
1621931300000|2021-05-25 08:28:20|39904.1|39864.1|39901.7|39861.7|39906.7|39866.7|39901.7|39861.7|2
1621931350000|2021-05-25 08:29:10|39891.7|39851.7|39890.4|39850.4|39891.7|39851.7|39890.4|39850.4|6
1621931360000|2021-05-25 08:29:20|39886.7|39846.7|39881.7|39841.7|39886.7|39846.7|39880.4|39840.4|4
1621931370000|2021-05-25 08:29:30|39890.4|39850.4|39900.4|39860.4|39900.4|39860.4|39890.4|39850.4|1
1621931380000|2021-05-25 08:29:40|39896.7|39856.7|39896.7|39856.7|39896.7|39856.7|39896.7|39856.7|0
1621931400000|2021-05-25 08:30:00|39901.7|39861.7|39899.1|39859.1|39901.7|39861.7|39895.4|39855.4|3
1621931410000|2021-05-25 08:30:10|39896.7|39856.7|39905.4|39865.4|39905.4|39865.4|39896.7|39856.7|3
1621931420000|2021-05-25 08:30:20|39909.1|39869.1|39910.4|39870.4|39910.4|39870.4|39905.4|39865.4|0
1621931430000|2021-05-25 08:30:30|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621931450000|2021-05-25 08:30:50|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|4
1621931470000|2021-05-25 08:31:10|||||||||1
1621931480000|2021-05-25 08:31:20|39906.7|39866.7|39905.4|39865.4|39906.7|39866.7|39905.4|39865.4|0
1621931510000|2021-05-25 08:31:50|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|39900.4|39860.4|1
1621931520000|2021-05-25 08:32:00|39906.7|39866.7|39905.4|39865.4|39906.7|39866.7|39905.4|39865.4|1
1621931530000|2021-05-25 08:32:10|39906.7|39866.7|39906.7|39866.7|39906.7|39866.7|39906.7|39866.7|0
1621931540000|2021-05-25 08:32:20|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|39905.4|39865.4|0
1621931550000|2021-05-25 08:32:30|39906.7|39866.7|39900.4|39860.4|39906.7|39866.7|39896.7|39856.7|2
1621931580000|2021-05-25 08:33:00|39896.7|39856.7|39890.4|39850.4|39900.4|39860.4|39890.4|39850.4|4
1621931600000|2021-05-25 08:33:20|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39886.7|39846.7|3
1621931610000|2021-05-25 08:33:30|||||||||1
1621931630000|2021-05-25 08:33:50|39895.4|39855.4|39890.4|39850.4|39895.4|39855.4|39890.4|39850.4|0
1621931640000|2021-05-25 08:34:00|||||||||1
1621931680000|2021-05-25 08:34:40|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39883|39843|1
1621931690000|2021-05-25 08:34:50|39886.7|39846.7|39890.4|39850.4|39890.4|39850.4|39886.7|39846.7|0
1621931700000|2021-05-25 08:35:00|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|1
1621931730000|2021-05-25 08:35:30|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|0
1621931740000|2021-05-25 08:35:40|39894.1|39854.1|39895.4|39855.4|39895.4|39855.4|39894.1|39854.1|3
1621931750000|2021-05-25 08:35:50|39896.7|39856.7|39900.4|39860.4|39900.4|39860.4|39896.7|39856.7|0
1621931760000|2021-05-25 08:36:00|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39891.7|39851.7|0
1621931770000|2021-05-25 08:36:10|39916.5|39876.5|39916.5|39876.5|39917.8|39877.8|39916.5|39876.5|17
1621931780000|2021-05-25 08:36:20|39917.8|39877.8|39917.8|39877.8|39917.8|39877.8|39917.8|39877.8|7
1621931790000|2021-05-25 08:36:30|||||||||2
1621931800000|2021-05-25 08:36:40|||||||||4
1621931810000|2021-05-25 08:36:50|39919.1|39879.1|39917.8|39877.8|39919.1|39879.1|39917.8|39877.8|5
1621931820000|2021-05-25 08:37:00|||||||||3
1621931840000|2021-05-25 08:37:20|||||||||1
1621931850000|2021-05-25 08:37:30|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|2
1621931860000|2021-05-25 08:37:40|39927.8|39887.8|39927.8|39887.8|39927.8|39887.8|39924.1|39884.1|0
1621931870000|2021-05-25 08:37:50|39929.1|39889.1|39927.8|39887.8|39929.1|39889.1|39927.8|39887.8|3
1621931880000|2021-05-25 08:38:00|39924.1|39884.1|39934.1|39894.1|39934.1|39894.1|39924.1|39884.1|4
1621931890000|2021-05-25 08:38:10|39927.8|39887.8|39924.1|39884.1|39927.8|39887.8|39924.1|39884.1|1
1621931920000|2021-05-25 08:38:40|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621931940000|2021-05-25 08:39:00|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|0
1621931990000|2021-05-25 08:39:50|||||||||1
1621932030000|2021-05-25 08:40:30|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|2
1621932040000|2021-05-25 08:40:40|39929.1|39889.1|39935.4|39895.4|39935.4|39895.4|39925.4|39885.4|3
1621932050000|2021-05-25 08:40:50|39930.4|39890.4|39929.1|39889.1|39930.4|39890.4|39929.1|39889.1|0
1621932060000|2021-05-25 08:41:00|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1621932070000|2021-05-25 08:41:10|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|39920.4|39880.4|42
1621932080000|2021-05-25 08:41:20|||||||||1
1621932100000|2021-05-25 08:41:40|39923|39883|39923|39883|39923|39883|39923|39883|3
1621932110000|2021-05-25 08:41:50|||||||||2
1621932120000|2021-05-25 08:42:00|||||||||1
1621932170000|2021-05-25 08:42:50|39893|39853|39909.3|39869.3|39913|39873|39893|39853|8
1621932190000|2021-05-25 08:43:10|39908|39868|39913|39873|39913|39873|39903|39863|1
1621932210000|2021-05-25 08:43:30|39918|39878|39923|39883|39929.3|39889.3|39918|39878|7
1621932220000|2021-05-25 08:43:40|||||||||1
1621932230000|2021-05-25 08:43:50|39926.7|39886.7|39943|39903|39943|39903|39926.7|39886.7|11
1621932240000|2021-05-25 08:44:00|39953|39913|39943|39903|39953|39913|39943|39903|15
1621932250000|2021-05-25 08:44:10|39939.3|39899.3|39939.3|39899.3|39943|39903|39938|39898|3
1621932280000|2021-05-25 08:44:40|39943|39903|39960.4|39920.4|39961.7|39921.7|39943|39903|12
1621932290000|2021-05-25 08:44:50|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|2
1621932330000|2021-05-25 08:45:30|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|3
1621932340000|2021-05-25 08:45:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|4
1621932400000|2021-05-25 08:46:40|39951.7|39911.7|39945.4|39905.4|39951.7|39911.7|39936.7|39896.7|9
1621932410000|2021-05-25 08:46:50|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|4
1621932420000|2021-05-25 08:47:00|||||||||1
1621932430000|2021-05-25 08:47:10|39934.1|39894.1|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|8
1621932440000|2021-05-25 08:47:20|39936.7|39896.7|39935.4|39895.4|39936.7|39896.7|39935.4|39895.4|1
1621932450000|2021-05-25 08:47:30|39939.1|39899.1|39940.4|39900.4|39940.4|39900.4|39939.1|39899.1|0
1621932460000|2021-05-25 08:47:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|6
1621932470000|2021-05-25 08:47:50|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|0
1621932480000|2021-05-25 08:48:00|39950.4|39910.4|39960.4|39920.4|39960.4|39920.4|39950.4|39910.4|0
1621932490000|2021-05-25 08:48:10|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39955.4|39915.4|0
1621932500000|2021-05-25 08:48:20|39955.4|39915.4|39956.7|39916.7|39956.7|39916.7|39955.4|39915.4|0
1621932510000|2021-05-25 08:48:30|39960.4|39920.4|39955.4|39915.4|39960.4|39920.4|39955.4|39915.4|0
1621932520000|2021-05-25 08:48:40|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|0
1621932530000|2021-05-25 08:48:50|39950.4|39910.4|39950.4|39910.4|39955.4|39915.4|39950.4|39910.4|0
1621932540000|2021-05-25 08:49:00|39954.1|39914.1|39950.4|39910.4|39954.1|39914.1|39950.4|39910.4|0
1621932550000|2021-05-25 08:49:10|39951.7|39911.7|39950.4|39910.4|39951.7|39911.7|39950.4|39910.4|1
1621932560000|2021-05-25 08:49:20|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|39960.4|39920.4|1
1621932570000|2021-05-25 08:49:30|39956.7|39916.7|39960.4|39920.4|39960.4|39920.4|39955.4|39915.4|1
1621932580000|2021-05-25 08:49:40|||||||||1
1621932590000|2021-05-25 08:49:50|39956.7|39916.7|39965.4|39925.4|39965.4|39925.4|39956.7|39916.7|1
1621932600000|2021-05-25 08:50:00|39960.4|39920.4|39960.4|39920.4|39964.1|39924.1|39960.4|39920.4|0
1621932610000|2021-05-25 08:50:10|39961.7|39921.7|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|1
1621932660000|2021-05-25 08:51:00|39956.7|39916.7|39935.4|39895.4|39956.7|39916.7|39935.4|39895.4|14
1621932670000|2021-05-25 08:51:10|39934.1|39894.1|39935.4|39895.4|39940.4|39900.4|39934.1|39894.1|1
1621932680000|2021-05-25 08:51:20|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|39940.4|39900.4|0
1621932700000|2021-05-25 08:51:40|||||||||1
1621932710000|2021-05-25 08:51:50|||||||||1
1621932730000|2021-05-25 08:52:10|39936.7|39896.7|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|2
1621932750000|2021-05-25 08:52:30|||||||||3
1621932770000|2021-05-25 08:52:50|||||||||2
1621932790000|2021-05-25 08:53:10|39929.1|39889.1|39920.4|39880.4|39929.1|39889.1|39920.4|39880.4|2
1621932810000|2021-05-25 08:53:30|||||||||1
1621932820000|2021-05-25 08:53:40|39925.4|39885.4|39920.4|39880.4|39930.4|39890.4|39920.4|39880.4|1
1621932840000|2021-05-25 08:54:00|||||||||2
1621932850000|2021-05-25 08:54:10|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|2
1621932870000|2021-05-25 08:54:30|39929.1|39889.1|39930.4|39890.4|39930.4|39890.4|39929.1|39889.1|0
1621932880000|2021-05-25 08:54:40|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621932890000|2021-05-25 08:54:50|39924.1|39884.1|39920.4|39880.4|39924.1|39884.1|39920.4|39880.4|1
1621932900000|2021-05-25 08:55:00|39924.1|39884.1|39920.4|39880.4|39924.1|39884.1|39920.4|39880.4|0
1621932910000|2021-05-25 08:55:10|||||||||1
1621932960000|2021-05-25 08:56:00|39930.4|39890.4|39925.4|39885.4|39930.4|39890.4|39925.4|39885.4|3
1621932970000|2021-05-25 08:56:10|39930.4|39890.4|39940.4|39900.4|39940.4|39900.4|39930.4|39890.4|2
1621932990000|2021-05-25 08:56:30|39936.7|39896.7|39930.4|39890.4|39936.7|39896.7|39930.4|39890.4|0
1621933000000|2021-05-25 08:56:40|||||||||1
1621933010000|2021-05-25 08:56:50|39926.7|39886.7|39930.4|39890.4|39930.4|39890.4|39921.7|39881.7|1
1621933020000|2021-05-25 08:57:00|39925.4|39885.4|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|5
1621933030000|2021-05-25 08:57:10|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|1
1621933040000|2021-05-25 08:57:20|||||||||1
1621933050000|2021-05-25 08:57:30|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|1
1621933060000|2021-05-25 08:57:40|39915.4|39875.4|39920.4|39880.4|39920.4|39880.4|39915.4|39875.4|0
1621933080000|2021-05-25 08:58:00|39923|39883|39930.4|39890.4|39930.4|39890.4|39923|39883|3
1621933090000|2021-05-25 08:58:10|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|7
1621933100000|2021-05-25 08:58:20|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|39920.4|39880.4|1
1621933110000|2021-05-25 08:58:30|39925.4|39885.4|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|1
1621933120000|2021-05-25 08:58:40|39929.1|39889.1|39930.4|39890.4|39930.4|39890.4|39925.4|39885.4|0
1621933130000|2021-05-25 08:58:50|39926.7|39886.7|39923|39883|39930.4|39890.4|39923|39883|9
1621933160000|2021-05-25 08:59:20|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39913|39873|3
1621933190000|2021-05-25 08:59:50|39918|39878|39918|39878|39923|39883|39918|39878|1
1621933200000|2021-05-25 09:00:00|39916.7|39876.7|39912.9|39872.9|39921.7|39881.7|39912.9|39872.9|1
1621933210000|2021-05-25 09:00:10|39902.9|39862.9|39912.9|39872.9|39912.9|39872.9|39902.9|39862.9|5
1621933220000|2021-05-25 09:00:20|39917.9|39877.9|39917.9|39877.9|39917.9|39877.9|39917.9|39877.9|3
1621933230000|2021-05-25 09:00:30|39916.7|39876.7|39912.9|39872.9|39916.7|39876.7|39912.9|39872.9|0
1621933250000|2021-05-25 09:00:50|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|2
1621933260000|2021-05-25 09:01:00|39906.7|39866.7|39917.9|39877.9|39919.2|39879.2|39906.7|39866.7|3
1621933290000|2021-05-25 09:01:30|39912.9|39872.9|39912.9|39872.9|39912.9|39872.9|39912.9|39872.9|0
1621933300000|2021-05-25 09:01:40|39919.2|39879.2|39917.9|39877.9|39921.7|39881.7|39917.9|39877.9|2
1621933310000|2021-05-25 09:01:50|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|0
1621933320000|2021-05-25 09:02:00|39917.9|39877.9|39922.9|39882.9|39922.9|39882.9|39917.9|39877.9|1
1621933330000|2021-05-25 09:02:10|39912.9|39872.9|39919.2|39879.2|39919.2|39879.2|39912.9|39872.9|0
1621933340000|2021-05-25 09:02:20|39915.5|39875.5|39919.2|39879.2|39922.9|39882.9|39915.5|39875.5|1
1621933350000|2021-05-25 09:02:30|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|39922.9|39882.9|0
1621933360000|2021-05-25 09:02:40|39924.2|39884.2|39927.9|39887.9|39932.9|39892.9|39924.2|39884.2|1
1621933370000|2021-05-25 09:02:50|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|1
1621933380000|2021-05-25 09:03:00|39927.9|39887.9|39917.9|39877.9|39927.9|39887.9|39917.9|39877.9|2
1621933390000|2021-05-25 09:03:10|39916.6|39876.6|39917.9|39877.9|39917.9|39877.9|39912.9|39872.9|0
1621933400000|2021-05-25 09:03:20|39916.6|39876.6|39917.9|39877.9|39917.9|39877.9|39916.6|39876.6|0
1621933430000|2021-05-25 09:03:50|39919.2|39879.2|39919.2|39879.2|39922.9|39882.9|39919.2|39879.2|0
1621933440000|2021-05-25 09:04:00|39917.9|39877.9|39912.9|39872.9|39917.9|39877.9|39912.9|39872.9|0
1621933450000|2021-05-25 09:04:10|39909.2|39869.2|39907.9|39867.9|39909.2|39869.2|39902.9|39862.9|2
1621933490000|2021-05-25 09:04:50|39902.9|39862.9|39907.9|39867.9|39907.9|39867.9|39902.9|39862.9|1
1621933500000|2021-05-25 09:05:00|39906.6|39866.6|39897.9|39857.9|39906.6|39866.6|39897.9|39857.9|11
1621933520000|2021-05-25 09:05:20|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|6
1621933530000|2021-05-25 09:05:30|||||||||2
1621933540000|2021-05-25 09:05:40|||||||||8
1621933560000|2021-05-25 09:06:00|||||||||1
1621933590000|2021-05-25 09:06:30|||||||||1
1621933610000|2021-05-25 09:06:50|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|7
1621933620000|2021-05-25 09:07:00|39886.6|39846.6|39882.9|39842.9|39886.6|39846.6|39882.9|39842.9|6
1621933630000|2021-05-25 09:07:10|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|6
1621933670000|2021-05-25 09:07:50|39892.9|39852.9|39897.9|39857.9|39897.9|39857.9|39892.9|39852.9|0
1621933680000|2021-05-25 09:08:00|39896.6|39856.6|39887.9|39847.9|39896.6|39856.6|39887.9|39847.9|1
1621933690000|2021-05-25 09:08:10|39889.2|39849.2|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|0
1621933730000|2021-05-25 09:08:50|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|0
1621933740000|2021-05-25 09:09:00|39884.2|39844.2|39892.9|39852.9|39892.9|39852.9|39882.9|39842.9|3
1621933750000|2021-05-25 09:09:10|39889.2|39849.2|39887.9|39847.9|39889.2|39849.2|39886.6|39846.6|0
1621933790000|2021-05-25 09:09:50|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|2
1621933800000|2021-05-25 09:10:00|39897.9|39857.9|39897.9|39857.9|39902.9|39862.9|39897.9|39857.9|4
1621933910000|2021-05-25 09:11:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|1
1621933970000|2021-05-25 09:12:50|||||||||1
1621933990000|2021-05-25 09:13:10|39889.2|39849.2|39877.9|39837.9|39889.2|39849.2|39872.9|39832.9|11
1621934000000|2021-05-25 09:13:20|39876.6|39836.6|39877.9|39837.9|39877.9|39837.9|39876.6|39836.6|0
1621934030000|2021-05-25 09:13:50|39879.2|39839.2|39892.9|39852.9|39892.9|39852.9|39879.2|39839.2|1
1621934040000|2021-05-25 09:14:00|39887.9|39847.9|39882.9|39842.9|39887.9|39847.9|39882.9|39842.9|2
1621934050000|2021-05-25 09:14:10|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|0
1621934070000|2021-05-25 09:14:30|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621934090000|2021-05-25 09:14:50|39884.2|39844.2|39892.9|39852.9|39892.9|39852.9|39884.2|39844.2|2
1621934100000|2021-05-25 09:15:00|39889.2|39849.2|39892.9|39852.9|39892.9|39852.9|39889.2|39849.2|1
1621934130000|2021-05-25 09:15:30|39889.2|39849.2|39887.9|39847.9|39889.2|39849.2|39887.9|39847.9|0
1621934150000|2021-05-25 09:15:50|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|2
1621934160000|2021-05-25 09:16:00|39884.2|39844.2|39882.9|39842.9|39884.2|39844.2|39882.9|39842.9|1
1621934170000|2021-05-25 09:16:10|39884.2|39844.2|39887.9|39847.9|39887.9|39847.9|39884.2|39844.2|2
1621934180000|2021-05-25 09:16:20|39882.9|39842.9|39887.9|39847.9|39887.9|39847.9|39882.9|39842.9|2
1621934250000|2021-05-25 09:17:30|||||||||1
1621934270000|2021-05-25 09:17:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|1
1621934280000|2021-05-25 09:18:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621934290000|2021-05-25 09:18:10|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|0
1621934310000|2021-05-25 09:18:30|39889.2|39849.2|39902.9|39862.9|39902.9|39862.9|39889.2|39849.2|4
1621934320000|2021-05-25 09:18:40|39909.2|39869.2|39909.2|39869.2|39912.9|39872.9|39909.2|39869.2|1
1621934330000|2021-05-25 09:18:50|39907.9|39867.9|39912.9|39872.9|39912.9|39872.9|39907.9|39867.9|0
1621934340000|2021-05-25 09:19:00|39907.9|39867.9|39897.9|39857.9|39907.9|39867.9|39897.9|39857.9|2
1621934360000|2021-05-25 09:19:20|39902.9|39862.9|39902.9|39862.9|39902.9|39862.9|39902.9|39862.9|1
1621934370000|2021-05-25 09:19:30|39907.9|39867.9|39907.9|39867.9|39907.9|39867.9|39907.9|39867.9|2
1621934380000|2021-05-25 09:19:40|39906.6|39866.6|39902.9|39862.9|39906.6|39866.6|39902.9|39862.9|0
1621934390000|2021-05-25 09:19:50|39905.5|39865.5|39902.9|39862.9|39907.9|39867.9|39902.9|39862.9|1
1621934400000|2021-05-25 09:20:00|39907.9|39867.9|39907.9|39867.9|39911.6|39871.6|39907.9|39867.9|1
1621934410000|2021-05-25 09:20:10|39911.6|39871.6|39909.2|39869.2|39911.6|39871.6|39909.2|39869.2|0
1621934420000|2021-05-25 09:20:20|39902.9|39862.9|39902.9|39862.9|39906.6|39866.6|39902.9|39862.9|1
1621934450000|2021-05-25 09:20:50|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|0
1621934460000|2021-05-25 09:21:00|39901.6|39861.6|39897.9|39857.9|39901.6|39861.6|39897.9|39857.9|1
1621934500000|2021-05-25 09:21:40|39899.2|39859.2|39896.6|39856.6|39899.2|39859.2|39896.6|39856.6|0
1621934510000|2021-05-25 09:21:50|39892.9|39852.9|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|1
1621934540000|2021-05-25 09:22:20|39884.2|39844.2|39882.9|39842.9|39884.2|39844.2|39882.9|39842.9|6
1621934550000|2021-05-25 09:22:30|||||||||1
1621934560000|2021-05-25 09:22:40|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|2
1621934600000|2021-05-25 09:23:20|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|1
1621934610000|2021-05-25 09:23:30|39892.9|39852.9|39902.9|39862.9|39912.9|39872.9|39892.9|39852.9|4
1621934620000|2021-05-25 09:23:40|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|0
1621934630000|2021-05-25 09:23:50|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|0
1621934640000|2021-05-25 09:24:00|39897.9|39857.9|39892.9|39852.9|39897.9|39857.9|39892.9|39852.9|1
1621934650000|2021-05-25 09:24:10|||||||||2
1621934660000|2021-05-25 09:24:20|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|1
1621934670000|2021-05-25 09:24:30|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621934680000|2021-05-25 09:24:40|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621934720000|2021-05-25 09:25:20|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39897.9|39857.9|2
1621934760000|2021-05-25 09:26:00|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|2
1621934770000|2021-05-25 09:26:10|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|0
1621934790000|2021-05-25 09:26:30|39897.9|39857.9|39897.9|39857.9|39902.9|39862.9|39897.9|39857.9|0
1621934800000|2021-05-25 09:26:40|39899.2|39859.2|39897.9|39857.9|39899.2|39859.2|39897.9|39857.9|0
1621934850000|2021-05-25 09:27:30|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|0
1621934870000|2021-05-25 09:27:50|39892.9|39852.9|39896.6|39856.6|39896.6|39856.6|39892.9|39852.9|1
1621934880000|2021-05-25 09:28:00|39897.9|39857.9|39889.2|39849.2|39897.9|39857.9|39889.2|39849.2|2
1621934930000|2021-05-25 09:28:50|39892.9|39852.9|39889.2|39849.2|39892.9|39852.9|39889.2|39849.2|0
1621934940000|2021-05-25 09:29:00|39885.5|39845.5|39877.9|39837.9|39885.5|39845.5|39876.6|39836.6|4
1621934980000|2021-05-25 09:29:40|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39881.6|39841.6|3
1621935000000|2021-05-25 09:30:00|39881.6|39841.6|39876.6|39836.6|39882.9|39842.9|39876.6|39836.6|1
1621935010000|2021-05-25 09:30:10|39872.9|39832.9|39877.9|39837.9|39877.9|39837.9|39872.9|39832.9|0
1621935030000|2021-05-25 09:30:30|39872.9|39832.9|39871.6|39831.6|39872.9|39832.9|39871.6|39831.6|0
1621935040000|2021-05-25 09:30:40|39867.9|39827.9|39862.9|39822.9|39867.9|39827.9|39862.9|39822.9|1
1621935050000|2021-05-25 09:30:50|39865.5|39825.5|39867.9|39827.9|39867.9|39827.9|39865.5|39825.5|1
1621935060000|2021-05-25 09:31:00|39866.6|39826.6|39876.6|39836.6|39876.6|39836.6|39866.6|39826.6|4
1621935070000|2021-05-25 09:31:10|39872.9|39832.9|39887.9|39847.9|39892.9|39852.9|39872.9|39832.9|4
1621935080000|2021-05-25 09:31:20|39892.9|39852.9|39897.9|39857.9|39902.9|39862.9|39892.9|39852.9|2
1621935090000|2021-05-25 09:31:30|39894.2|39854.2|39882.9|39842.9|39894.2|39854.2|39882.9|39842.9|0
1621935100000|2021-05-25 09:31:40|39887.9|39847.9|39892.9|39852.9|39892.9|39852.9|39887.9|39847.9|0
1621935140000|2021-05-25 09:32:20|39889.2|39849.2|39897.9|39857.9|39899.2|39859.2|39887.9|39847.9|1
1621935150000|2021-05-25 09:32:30|39896.6|39856.6|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|0
1621935160000|2021-05-25 09:32:40|39896.6|39856.6|39896.6|39856.6|39897.9|39857.9|39896.6|39856.6|0
1621935170000|2021-05-25 09:32:50|39897.9|39857.9|39902.9|39862.9|39902.9|39862.9|39897.9|39857.9|0
1621935190000|2021-05-25 09:33:10|39892.9|39852.9|39892.9|39852.9|39896.6|39856.6|39892.9|39852.9|1
1621935230000|2021-05-25 09:33:50|39889.2|39849.2|39882.9|39842.9|39889.2|39849.2|39882.9|39842.9|1
1621935240000|2021-05-25 09:34:00|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|39877.9|39837.9|0
1621935250000|2021-05-25 09:34:10|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621935260000|2021-05-25 09:34:20|39887.9|39847.9|39896.6|39856.6|39897.9|39857.9|39887.9|39847.9|2
1621935270000|2021-05-25 09:34:30|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621935280000|2021-05-25 09:34:40|39887.9|39847.9|39892.9|39852.9|39892.9|39852.9|39882.9|39842.9|1
1621935300000|2021-05-25 09:35:00|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|0
1621935320000|2021-05-25 09:35:20|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|0
1621935330000|2021-05-25 09:35:30|39896.6|39856.6|39897.9|39857.9|39897.9|39857.9|39896.6|39856.6|4
1621935380000|2021-05-25 09:36:20|39892.9|39852.9|39887.9|39847.9|39892.9|39852.9|39887.9|39847.9|1
1621935400000|2021-05-25 09:36:40|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|4
1621935410000|2021-05-25 09:36:50|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|1
1621935420000|2021-05-25 09:37:00|39886.6|39846.6|39882.9|39842.9|39886.6|39846.6|39882.9|39842.9|0
1621935430000|2021-05-25 09:37:10|39879.2|39839.2|39877.9|39837.9|39879.2|39839.2|39877.9|39837.9|3
1621935440000|2021-05-25 09:37:20|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|39887.9|39847.9|1
1621935470000|2021-05-25 09:37:50|39892.9|39852.9|39896.6|39856.6|39896.6|39856.6|39892.9|39852.9|1
1621935480000|2021-05-25 09:38:00|39897.9|39857.9|39912.9|39872.9|39912.9|39872.9|39897.9|39857.9|4
1621935490000|2021-05-25 09:38:10|39906.6|39866.6|39901.6|39861.6|39907.9|39867.9|39901.6|39861.6|9
1621935500000|2021-05-25 09:38:20|39902.9|39862.9|39899.2|39859.2|39902.9|39862.9|39897.9|39857.9|1
1621935520000|2021-05-25 09:38:40|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|0
1621935530000|2021-05-25 09:38:50|39892.9|39852.9|39897.9|39857.9|39897.9|39857.9|39892.9|39852.9|2
1621935550000|2021-05-25 09:39:10|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|39892.9|39852.9|0
1621935570000|2021-05-25 09:39:30|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|39896.6|39856.6|2
1621935640000|2021-05-25 09:40:40|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|0
1621935670000|2021-05-25 09:41:10|39907.9|39867.9|39907.9|39867.9|39911.6|39871.6|39907.9|39867.9|2
1621935700000|2021-05-25 09:41:40|39901.6|39861.6|39902.9|39862.9|39902.9|39862.9|39901.6|39861.6|6
1621935750000|2021-05-25 09:42:30|||||||||3
1621935780000|2021-05-25 09:43:00|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|39897.9|39857.9|1
1621935790000|2021-05-25 09:43:10|39894.2|39854.2|39892.9|39852.9|39894.2|39854.2|39892.9|39852.9|0
1621935840000|2021-05-25 09:44:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1621935850000|2021-05-25 09:44:10|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|0
1621935860000|2021-05-25 09:44:20|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|1
1621935880000|2021-05-25 09:44:40|39874.2|39834.2|39879.2|39839.2|39879.2|39839.2|39874.2|39834.2|1
1621935890000|2021-05-25 09:44:50|39875.5|39835.5|39879.2|39839.2|39879.2|39839.2|39875.5|39835.5|1
1621935910000|2021-05-25 09:45:10|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|9
1621935920000|2021-05-25 09:45:20|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|0
1621935940000|2021-05-25 09:45:40|39862.9|39822.9|39867.9|39827.9|39869.2|39829.2|39862.9|39822.9|3
1621935950000|2021-05-25 09:45:50|39869.2|39829.2|39872.9|39832.9|39872.9|39832.9|39869.2|39829.2|0
1621935970000|2021-05-25 09:46:10|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|39877.9|39837.9|2
1621935980000|2021-05-25 09:46:20|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|0
1621935990000|2021-05-25 09:46:30|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|39882.9|39842.9|1
1621936010000|2021-05-25 09:46:50|39881.6|39841.6|39872.9|39832.9|39881.6|39841.6|39872.9|39832.9|4
1621936030000|2021-05-25 09:47:10|39867.9|39827.9|39871.6|39831.6|39871.6|39831.6|39867.9|39827.9|3
1621936060000|2021-05-25 09:47:40|39872.9|39832.9|39862.9|39822.9|39872.9|39832.9|39862.9|39822.9|1
1621936090000|2021-05-25 09:48:10|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|3
1621936110000|2021-05-25 09:48:30|39856.6|39816.6|39857.9|39817.9|39857.9|39817.9|39856.6|39816.6|1
1621936130000|2021-05-25 09:48:50|39862.9|39822.9|39859.2|39819.2|39862.9|39822.9|39859.2|39819.2|0
1621936160000|2021-05-25 09:49:20|39862.9|39822.9|39872.9|39832.9|39872.9|39832.9|39862.9|39822.9|2
1621936190000|2021-05-25 09:49:50|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|39867.9|39827.9|1
1621936200000|2021-05-25 09:50:00|39864.2|39824.2|39859.2|39819.2|39864.2|39824.2|39859.2|39819.2|0
1621936210000|2021-05-25 09:50:10|39852.9|39812.9|39852.9|39812.9|39852.9|39812.9|39852.9|39812.9|2
1621936220000|2021-05-25 09:50:20|39856.6|39816.6|39847.9|39807.9|39857.9|39817.9|39847.9|39807.9|3
1621936250000|2021-05-25 09:50:50|39837.9|39797.9|39839.2|39799.2|39839.2|39799.2|39837.9|39797.9|0
1621936260000|2021-05-25 09:51:00|39837.9|39797.9|39839.2|39799.2|39839.2|39799.2|39837.9|39797.9|0
1621936270000|2021-05-25 09:51:10|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|0
1621936310000|2021-05-25 09:51:50|39832.9|39792.9|39827.9|39787.9|39832.9|39792.9|39827.9|39787.9|6
1621936320000|2021-05-25 09:52:00|39829.2|39789.2|39827.9|39787.9|39829.2|39789.2|39827.9|39787.9|2
1621936330000|2021-05-25 09:52:10|39837.9|39797.9|39827.9|39787.9|39837.9|39797.9|39827.9|39787.9|11
1621936340000|2021-05-25 09:52:20|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|3
1621936440000|2021-05-25 09:54:00|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|1
1621936460000|2021-05-25 09:54:20|||||||||2
1621936470000|2021-05-25 09:54:30|39839.2|39799.2|39837.9|39797.9|39842.9|39802.9|39837.9|39797.9|0
1621936480000|2021-05-25 09:54:40|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|0
1621936490000|2021-05-25 09:54:50|39856.6|39816.6|39862.9|39822.9|39862.9|39822.9|39856.6|39816.6|7
1621936500000|2021-05-25 09:55:00|39857.9|39817.9|39852.9|39812.9|39857.9|39817.9|39852.9|39812.9|10
1621936560000|2021-05-25 09:56:00|39856.6|39816.6|39857.9|39817.9|39857.9|39817.9|39856.6|39816.6|2
1621936580000|2021-05-25 09:56:20|39856.6|39816.6|39856.6|39816.6|39856.6|39816.6|39856.6|39816.6|0
1621936590000|2021-05-25 09:56:30|39857.9|39817.9|39862.9|39822.9|39862.9|39822.9|39857.9|39817.9|0
1621936600000|2021-05-25 09:56:40|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|39857.9|39817.9|1
1621936610000|2021-05-25 09:56:50|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|39842.9|39802.9|5
1621936620000|2021-05-25 09:57:00|39839.2|39799.2|39842.9|39802.9|39842.9|39802.9|39839.2|39799.2|1
1621936630000|2021-05-25 09:57:10|39839.2|39799.2|39837.9|39797.9|39839.2|39799.2|39837.9|39797.9|10
1621936670000|2021-05-25 09:57:50|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936700000|2021-05-25 09:58:20|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|39837.9|39797.9|4
1621936710000|2021-05-25 09:58:30|39841.6|39801.6|39837.9|39797.9|39841.6|39801.6|39837.9|39797.9|3
1621936720000|2021-05-25 09:58:40|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|0
1621936740000|2021-05-25 09:59:00|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936750000|2021-05-25 09:59:10|||||||||1
1621936780000|2021-05-25 09:59:40|39839.2|39799.2|39837.9|39797.9|39839.2|39799.2|39837.9|39797.9|3
1621936800000|2021-05-25 10:00:00|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|0
1621936810000|2021-05-25 10:00:10|39841.6|39801.6|39842.9|39802.9|39842.9|39802.9|39841.6|39801.6|0
1621936820000|2021-05-25 10:00:20|39836.6|39796.6|39837.9|39797.9|39837.9|39797.9|39836.6|39796.6|1
1621936830000|2021-05-25 10:00:30|||||||||1
1621936840000|2021-05-25 10:00:40|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|39836.6|39796.6|0
1621936850000|2021-05-25 10:00:50|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1621936890000|2021-05-25 10:01:30|||||||||4
1621936910000|2021-05-25 10:01:50|39831.6|39791.6|39829.2|39789.2|39831.6|39791.6|39827.9|39787.9|3
1621936930000|2021-05-25 10:02:10|39827.9|39787.9|39827.9|39787.9|39829.2|39789.2|39827.9|39787.9|5
1621936940000|2021-05-25 10:02:20|39822.9|39782.9|39827.9|39787.9|39827.9|39787.9|39822.9|39782.9|8
1621936950000|2021-05-25 10:02:30|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|3
1621936960000|2021-05-25 10:02:40|39824|39784|39824|39784|39824|39784|39824|39784|1
1621936970000|2021-05-25 10:02:50|39821.6|39781.6|39820.3|39780.3|39821.6|39781.6|39820.3|39780.3|0
1621936980000|2021-05-25 10:03:00|39816.6|39776.6|39811.6|39771.6|39816.6|39776.6|39811.6|39771.6|11
1621936990000|2021-05-25 10:03:10|39806.6|39766.6|39807.9|39767.9|39807.9|39767.9|39806.6|39766.6|14
1621937000000|2021-05-25 10:03:20|39806.6|39766.6|39794.2|39754.2|39806.6|39766.6|39784.2|39744.2|18
1621937010000|2021-05-25 10:03:30|39795.5|39755.5|39799.2|39759.2|39810.3|39770.3|39795.5|39755.5|4
1621937020000|2021-05-25 10:03:40|39794.2|39754.2|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|1
1621937040000|2021-05-25 10:04:00|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|2
1621937070000|2021-05-25 10:04:30|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|1
1621937080000|2021-05-25 10:04:40|39796.6|39756.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|4
1621937100000|2021-05-25 10:05:00|39796.6|39756.6|39796.6|39756.6|39801.6|39761.6|39792.9|39752.9|2
1621937110000|2021-05-25 10:05:10|39791.6|39751.6|39791.6|39751.6|39791.6|39751.6|39791.6|39751.6|10
1621937130000|2021-05-25 10:05:30|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|2
1621937150000|2021-05-25 10:05:50|39800.3|39760.3|39801.6|39761.6|39801.6|39761.6|39800.3|39760.3|0
1621937160000|2021-05-25 10:06:00|||||||||1
1621937190000|2021-05-25 10:06:30|39800.3|39760.3|39791.6|39751.6|39800.3|39760.3|39791.6|39751.6|1
1621937200000|2021-05-25 10:06:40|39792.9|39752.9|39796.6|39756.6|39796.6|39756.6|39792.9|39752.9|1
1621937230000|2021-05-25 10:07:10|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|0
1621937240000|2021-05-25 10:07:20|||||||||1
1621937280000|2021-05-25 10:08:00|39796.6|39756.6|39796.6|39756.6|39800.3|39760.3|39792.9|39752.9|4
1621937300000|2021-05-25 10:08:20|||||||||1
1621937320000|2021-05-25 10:08:40|39800.3|39760.3|39800.3|39760.3|39800.3|39760.3|39800.3|39760.3|0
1621937340000|2021-05-25 10:09:00|39796.6|39756.6|39796.6|39756.6|39800.3|39760.3|39796.6|39756.6|2
1621937400000|2021-05-25 10:10:00|39791.6|39751.6|39781.6|39741.6|39791.6|39751.6|39780.3|39740.3|2
1621937410000|2021-05-25 10:10:10|39780.3|39740.3|39785.2|39745.2|39785.2|39745.2|39780.3|39740.3|1
1621937420000|2021-05-25 10:10:20|39786.6|39746.6|39786.6|39746.6|39790.2|39750.2|39786.6|39746.6|1
1621937460000|2021-05-25 10:11:00|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39780.2|39740.2|1
1621937480000|2021-05-25 10:11:20|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|3
1621937510000|2021-05-25 10:11:50|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|3
1621937520000|2021-05-25 10:12:00|39780.2|39740.2|39776.6|39736.6|39780.2|39740.2|39776.6|39736.6|1
1621937550000|2021-05-25 10:12:30|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1621937560000|2021-05-25 10:12:40|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|0
1621937580000|2021-05-25 10:13:00|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|1
1621937630000|2021-05-25 10:13:50|||||||||1
1621937650000|2021-05-25 10:14:10|||||||||1
1621937690000|2021-05-25 10:14:50|39772.8|39732.8|39770.2|39730.2|39772.8|39732.8|39770.2|39730.2|0
1621937700000|2021-05-25 10:15:00|39766.5|39726.5|39761.5|39721.5|39766.5|39726.5|39761.5|39721.5|1
1621937710000|2021-05-25 10:15:10|39766.5|39726.5|39775.2|39735.2|39775.2|39735.2|39766.5|39726.5|4
1621937740000|2021-05-25 10:15:40|39776.5|39736.5|39781.5|39741.5|39781.5|39741.5|39775.2|39735.2|0
1621937750000|2021-05-25 10:15:50|||||||||2
1621937780000|2021-05-25 10:16:20|39780.2|39740.2|39770.2|39730.2|39780.2|39740.2|39770.2|39730.2|12
1621937790000|2021-05-25 10:16:30|||||||||5
1621937820000|2021-05-25 10:17:00|||||||||2
1621937880000|2021-05-25 10:18:00|39766.5|39726.5|39761.5|39721.5|39766.5|39726.5|39761.5|39721.5|1
1621937920000|2021-05-25 10:18:40|39770.2|39730.2|39766.5|39726.5|39770.2|39730.2|39766.5|39726.5|1
1621937980000|2021-05-25 10:19:40|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39766.5|39726.5|1
1621938000000|2021-05-25 10:20:00|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|1
1621938010000|2021-05-25 10:20:10|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|0
1621938020000|2021-05-25 10:20:20|39766.5|39726.5|39770.2|39730.2|39771.5|39731.5|39766.5|39726.5|11
1621938030000|2021-05-25 10:20:30|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|39780.2|39740.2|3
1621938040000|2021-05-25 10:20:40|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|3
1621938050000|2021-05-25 10:20:50|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|0
1621938070000|2021-05-25 10:21:10|39770.2|39730.2|39762.8|39722.8|39770.2|39730.2|39762.8|39722.8|1
1621938080000|2021-05-25 10:21:20|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|1
1621938130000|2021-05-25 10:22:10|||||||||7
1621938150000|2021-05-25 10:22:30|39762.8|39722.8|39761.5|39721.5|39762.8|39722.8|39761.5|39721.5|0
1621938170000|2021-05-25 10:22:50|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|39760.2|39720.2|1
1621938180000|2021-05-25 10:23:00|39756.5|39716.5|39751.5|39711.5|39756.5|39716.5|39751.5|39711.5|1
1621938200000|2021-05-25 10:23:20|39746.5|39706.5|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|26
1621938210000|2021-05-25 10:23:30|39742.8|39702.8|39750.2|39710.2|39750.2|39710.2|39742.8|39702.8|2
1621938220000|2021-05-25 10:23:40|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|0
1621938280000|2021-05-25 10:24:40|39742.8|39702.8|39741.5|39701.5|39742.8|39702.8|39740.2|39700.2|0
1621938290000|2021-05-25 10:24:50|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|2
1621938310000|2021-05-25 10:25:10|39750.2|39710.2|39746.5|39706.5|39750.2|39710.2|39746.5|39706.5|1
1621938320000|2021-05-25 10:25:20|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|0
1621938330000|2021-05-25 10:25:30|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|3
1621938350000|2021-05-25 10:25:50|||||||||1
1621938360000|2021-05-25 10:26:00|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39740.2|39700.2|2
1621938370000|2021-05-25 10:26:10|39745.2|39705.2|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|0
1621938400000|2021-05-25 10:26:40|39740.2|39700.2|39741.5|39701.5|39741.5|39701.5|39740.2|39700.2|0
1621938410000|2021-05-25 10:26:50|39740.2|39700.2|39736.5|39696.5|39740.2|39700.2|39736.5|39696.5|1
1621938420000|2021-05-25 10:27:00|39740.2|39700.2|39746.5|39706.5|39746.5|39706.5|39736.5|39696.5|2
1621938430000|2021-05-25 10:27:10|39740.2|39700.2|39736.5|39696.5|39740.2|39700.2|39736.5|39696.5|5
1621938470000|2021-05-25 10:27:50|39737.8|39697.8|39735.2|39695.2|39737.8|39697.8|39735.2|39695.2|5
1621938480000|2021-05-25 10:28:00|39736.5|39696.5|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|1
1621938490000|2021-05-25 10:28:10|39737.8|39697.8|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|0
1621938500000|2021-05-25 10:28:20|39735.2|39695.2|39731.5|39691.5|39735.2|39695.2|39730.2|39690.2|1
1621938520000|2021-05-25 10:28:40|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|1
1621938530000|2021-05-25 10:28:50|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39741.5|39701.5|2
1621938540000|2021-05-25 10:29:00|39742.8|39702.8|39741.5|39701.5|39746.5|39706.5|39741.5|39701.5|0
1621938550000|2021-05-25 10:29:10|39745.2|39705.2|39746.5|39706.5|39746.5|39706.5|39745.2|39705.2|0
1621938600000|2021-05-25 10:30:00|39745.2|39705.2|39741.5|39701.5|39745.2|39705.2|39741.5|39701.5|1
1621938610000|2021-05-25 10:30:10|39737.8|39697.8|39732.8|39692.8|39737.8|39697.8|39732.8|39692.8|1
1621938620000|2021-05-25 10:30:20|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|0
1621938640000|2021-05-25 10:30:40|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|1
1621938670000|2021-05-25 10:31:10|39737.8|39697.8|39736.5|39696.5|39737.8|39697.8|39736.5|39696.5|0
1621938720000|2021-05-25 10:32:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621938730000|2021-05-25 10:32:10|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621938770000|2021-05-25 10:32:50|39740.2|39700.2|39735.2|39695.2|39740.2|39700.2|39735.2|39695.2|2
1621938780000|2021-05-25 10:33:00|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621938800000|2021-05-25 10:33:20|39735.2|39695.2|39730.2|39690.2|39735.2|39695.2|39730.2|39690.2|1
1621938810000|2021-05-25 10:33:30|39731.5|39691.5|39736.5|39696.5|39736.5|39696.5|39731.5|39691.5|3
1621938820000|2021-05-25 10:33:40|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621938890000|2021-05-25 10:34:50|39736.5|39696.5|39722.8|39682.8|39736.5|39696.5|39720.2|39680.2|13
1621938910000|2021-05-25 10:35:10|||||||||1
1621938930000|2021-05-25 10:35:30|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|6
1621938950000|2021-05-25 10:35:50|||||||||1
1621939030000|2021-05-25 10:37:10|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|3
1621939050000|2021-05-25 10:37:30|39727.8|39687.8|39722.8|39682.8|39727.8|39687.8|39722.8|39682.8|0
1621939070000|2021-05-25 10:37:50|39730.2|39690.2|39736.5|39696.5|39737.8|39697.8|39730.2|39690.2|8
1621939080000|2021-05-25 10:38:00|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|1
1621939100000|2021-05-25 10:38:20|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|1
1621939150000|2021-05-25 10:39:10|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|1
1621939170000|2021-05-25 10:39:30|39738.9|39698.9|39735.2|39695.2|39738.9|39698.9|39735.2|39695.2|1
1621939180000|2021-05-25 10:39:40|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|0
1621939220000|2021-05-25 10:40:20|39731.5|39691.5|39735.2|39695.2|39735.2|39695.2|39731.5|39691.5|2
1621939230000|2021-05-25 10:40:30|39736.5|39696.5|39740.2|39700.2|39741.5|39701.5|39736.5|39696.5|2
1621939240000|2021-05-25 10:40:40|39738.9|39698.9|39741.5|39701.5|39742.8|39702.8|39738.9|39698.9|0
1621939260000|2021-05-25 10:41:00|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|39746.5|39706.5|2
1621939270000|2021-05-25 10:41:10|39742.8|39702.8|39741.5|39701.5|39742.8|39702.8|39741.5|39701.5|0
1621939320000|2021-05-25 10:42:00|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|2
1621939330000|2021-05-25 10:42:10|39735.2|39695.2|39736.5|39696.5|39736.5|39696.5|39735.2|39695.2|3
1621939380000|2021-05-25 10:43:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|0
1621939390000|2021-05-25 10:43:10|39730.2|39690.2|39726.5|39686.5|39730.2|39690.2|39726.5|39686.5|1
1621939440000|2021-05-25 10:44:00|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|39725.2|39685.2|0
1621939450000|2021-05-25 10:44:10|39720.2|39680.2|39720.2|39680.2|39720.2|39680.2|39720.2|39680.2|0
1621939460000|2021-05-25 10:44:20|39721.5|39681.5|39725.2|39685.2|39725.2|39685.2|39721.5|39681.5|1
1621939490000|2021-05-25 10:44:50|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939510000|2021-05-25 10:45:10|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|0
1621939520000|2021-05-25 10:45:20|39726.5|39686.5|39730.2|39690.2|39730.2|39690.2|39726.5|39686.5|2
1621939540000|2021-05-25 10:45:40|||||||||6
1621939560000|2021-05-25 10:46:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939570000|2021-05-25 10:46:10|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|1
1621939590000|2021-05-25 10:46:30|39721.5|39681.5|39726.5|39686.5|39726.5|39686.5|39720.2|39680.2|1
1621939610000|2021-05-25 10:46:50|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|2
1621939630000|2021-05-25 10:47:10|39720.2|39680.2|39720.2|39680.2|39726.5|39686.5|39720.2|39680.2|3
1621939640000|2021-05-25 10:47:20|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|3
1621939650000|2021-05-25 10:47:30|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621939700000|2021-05-25 10:48:20|39722.8|39682.8|39726.5|39686.5|39726.5|39686.5|39722.8|39682.8|1
1621939720000|2021-05-25 10:48:40|||||||||1
1621939730000|2021-05-25 10:48:50|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39730.2|39690.2|3
1621939740000|2021-05-25 10:49:00|39736.5|39696.5|39735.2|39695.2|39740.2|39700.2|39735.2|39695.2|0
1621939750000|2021-05-25 10:49:10|||||||||1
1621939760000|2021-05-25 10:49:20|39738.9|39698.9|39741.5|39701.5|39741.5|39701.5|39738.9|39698.9|0
1621939790000|2021-05-25 10:49:50|||||||||1
1621939820000|2021-05-25 10:50:20|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|1
1621939830000|2021-05-25 10:50:30|39738.9|39698.9|39735.2|39695.2|39738.9|39698.9|39735.2|39695.2|1
1621939840000|2021-05-25 10:50:40|39731.5|39691.5|39735.2|39695.2|39735.2|39695.2|39731.5|39691.5|1
1621939860000|2021-05-25 10:51:00|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|1
1621939870000|2021-05-25 10:51:10|||||||||2
1621939910000|2021-05-25 10:51:50|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|3
1621939920000|2021-05-25 10:52:00|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|2
1621939930000|2021-05-25 10:52:10|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|39730.2|39690.2|0
1621939950000|2021-05-25 10:52:30|||||||||1
1621940010000|2021-05-25 10:53:30|||||||||1
1621940020000|2021-05-25 10:53:40|||||||||1
1621940040000|2021-05-25 10:54:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|9
1621940050000|2021-05-25 10:54:10|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|0
1621940080000|2021-05-25 10:54:40|||||||||1
1621940090000|2021-05-25 10:54:50|||||||||1
1621940100000|2021-05-25 10:55:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39721.5|39681.5|3
1621940110000|2021-05-25 10:55:10|39722.8|39682.8|39721.5|39681.5|39722.8|39682.8|39721.5|39681.5|0
1621940140000|2021-05-25 10:55:40|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|1
1621940170000|2021-05-25 10:56:10|||||||||2
1621940180000|2021-05-25 10:56:20|39730.2|39690.2|39727.8|39687.8|39730.2|39690.2|39726.5|39686.5|0
1621940190000|2021-05-25 10:56:30|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|0
1621940200000|2021-05-25 10:56:40|39730.2|39690.2|39735.2|39695.2|39735.2|39695.2|39730.2|39690.2|1
1621940210000|2021-05-25 10:56:50|39736.5|39696.5|39731.5|39691.5|39736.5|39696.5|39731.5|39691.5|2
1621940220000|2021-05-25 10:57:00|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|39727.8|39687.8|1
1621940250000|2021-05-25 10:57:30|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|1
1621940270000|2021-05-25 10:57:50|||||||||6
1621940280000|2021-05-25 10:58:00|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|39726.5|39686.5|1
1621940290000|2021-05-25 10:58:10|39722.8|39682.8|39735.2|39695.2|39735.2|39695.2|39722.8|39682.8|3
1621940330000|2021-05-25 10:58:50|39731.5|39691.5|39730.2|39690.2|39731.5|39691.5|39730.2|39690.2|0
1621940350000|2021-05-25 10:59:10|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|39741.5|39701.5|1
1621940380000|2021-05-25 10:59:40|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621940400000|2021-05-25 11:00:00|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|39735.2|39695.2|3
1621940430000|2021-05-25 11:00:30|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|39740.2|39700.2|0
1621940460000|2021-05-25 11:01:00|39735.2|39695.2|39740.2|39700.2|39740.2|39700.2|39735.2|39695.2|2
1621940470000|2021-05-25 11:01:10|39741.5|39701.5|39746.5|39706.5|39746.5|39706.5|39740.2|39700.2|11
1621940480000|2021-05-25 11:01:20|39740.2|39700.2|39740.2|39700.2|39741.5|39701.5|39740.2|39700.2|0
1621940490000|2021-05-25 11:01:30|39742.8|39702.8|39746.5|39706.5|39746.5|39706.5|39742.8|39702.8|2
1621940510000|2021-05-25 11:01:50|39750.2|39710.2|39750.2|39710.2|39750.2|39710.2|39750.2|39710.2|0
1621940530000|2021-05-25 11:02:10|39751.5|39711.5|39755.2|39715.2|39756.5|39716.5|39751.5|39711.5|6
1621940540000|2021-05-25 11:02:20|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|39756.5|39716.5|0
1621940550000|2021-05-25 11:02:30|39751.5|39711.5|39756.5|39716.5|39756.5|39716.5|39751.5|39711.5|1
1621940570000|2021-05-25 11:02:50|39751.5|39711.5|39750.2|39710.2|39751.5|39711.5|39750.2|39710.2|0
1621940580000|2021-05-25 11:03:00|||||||||7
1621940590000|2021-05-25 11:03:10|||||||||3
1621940600000|2021-05-25 11:03:20|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|39755.2|39715.2|0
1621940620000|2021-05-25 11:03:40|||||||||1
1621940640000|2021-05-25 11:04:00|39760.2|39720.2|39756.5|39716.5|39760.2|39720.2|39756.5|39716.5|1
1621940650000|2021-05-25 11:04:10|39753.9|39713.9|39765.2|39725.2|39765.2|39725.2|39750.2|39710.2|8
1621940660000|2021-05-25 11:04:20|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1621940680000|2021-05-25 11:04:40|39770.2|39730.2|39766.5|39726.5|39771.5|39731.5|39766.5|39726.5|0
1621940700000|2021-05-25 11:05:00|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|39761.5|39721.5|0
1621940720000|2021-05-25 11:05:20|39770.2|39730.2|39766.5|39726.5|39770.2|39730.2|39766.5|39726.5|9
1621940730000|2021-05-25 11:05:30|||||||||2
1621940740000|2021-05-25 11:05:40|39771.5|39731.5|39775.2|39735.2|39775.2|39735.2|39770.2|39730.2|1
1621940760000|2021-05-25 11:06:00|39778.9|39738.9|39781.5|39741.5|39781.5|39741.5|39778.9|39738.9|1
1621940780000|2021-05-25 11:06:20|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|5
1621940800000|2021-05-25 11:06:40|39790.2|39750.2|39795.2|39755.2|39795.2|39755.2|39790.2|39750.2|26
1621940810000|2021-05-25 11:06:50|39790.2|39750.2|39786.5|39746.5|39790.2|39750.2|39785.2|39745.2|1
1621940820000|2021-05-25 11:07:00|39790.2|39750.2|39780.2|39740.2|39790.2|39750.2|39780.2|39740.2|1
1621940830000|2021-05-25 11:07:10|39781.5|39741.5|39786.5|39746.5|39786.5|39746.5|39780.2|39740.2|7
1621940840000|2021-05-25 11:07:20|39790.2|39750.2|39795.2|39755.2|39795.2|39755.2|39790.2|39750.2|1
1621940850000|2021-05-25 11:07:30|39806.2|39766.2|39810.2|39770.2|39810.2|39770.2|39806.2|39766.2|18
1621940870000|2021-05-25 11:07:50|39808.9|39768.9|39810.2|39770.2|39810.2|39770.2|39808.9|39768.9|0
1621940880000|2021-05-25 11:08:00|||||||||1
1621940900000|2021-05-25 11:08:20|||||||||3
1621940910000|2021-05-25 11:08:30|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|13
1621940930000|2021-05-25 11:08:50|39790.2|39750.2|39790.2|39750.2|39793.9|39753.9|39790.2|39750.2|6
1621940940000|2021-05-25 11:09:00|||||||||1
1621941000000|2021-05-25 11:10:00|||||||||1
1621941020000|2021-05-25 11:10:20|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1621941030000|2021-05-25 11:10:30|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|0
1621941060000|2021-05-25 11:11:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1621941110000|2021-05-25 11:11:50|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|0
1621941120000|2021-05-25 11:12:00|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|39790.2|39750.2|0
1621941140000|2021-05-25 11:12:20|||||||||2
1621941180000|2021-05-25 11:13:00|39800.2|39760.2|39798.8|39758.8|39800.2|39760.2|39798.8|39758.8|7
1621941190000|2021-05-25 11:13:10|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|39795.2|39755.2|0
1621941200000|2021-05-25 11:13:20|39798.8|39758.8|39790.2|39750.2|39798.8|39758.8|39788.8|39748.8|1
1621941210000|2021-05-25 11:13:30|39788.8|39748.8|39788.8|39748.8|39790.2|39750.2|39785.2|39745.2|9
1621941220000|2021-05-25 11:13:40|39790.2|39750.2|39793.8|39753.8|39797.5|39757.5|39790.2|39750.2|4
1621941240000|2021-05-25 11:14:00|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|39788.8|39748.8|0
1621941250000|2021-05-25 11:14:10|39798.8|39758.8|39805.2|39765.2|39805.2|39765.2|39798.8|39758.8|3
1621941260000|2021-05-25 11:14:20|39817.5|39777.5|39827.5|39787.5|39832.5|39792.5|39817.5|39777.5|34
1621941270000|2021-05-25 11:14:30|39822.5|39782.5|39823.8|39783.8|39826.2|39786.2|39822.5|39782.5|3
1621941300000|2021-05-25 11:15:00|39813.8|39773.8|39817.5|39777.5|39817.5|39777.5|39810.2|39770.2|5
1621941310000|2021-05-25 11:15:10|39820.2|39780.2|39813.8|39773.8|39820.2|39780.2|39813.8|39773.8|1
1621941320000|2021-05-25 11:15:20|39818.8|39778.8|39812.5|39772.5|39818.8|39778.8|39812.5|39772.5|13
1621941330000|2021-05-25 11:15:30|39808.8|39768.8|39818.8|39778.8|39818.8|39778.8|39808.8|39768.8|1
1621941340000|2021-05-25 11:15:40|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|39812.5|39772.5|10
1621941350000|2021-05-25 11:15:50|39818.8|39778.8|39818.8|39778.8|39818.8|39778.8|39818.8|39778.8|0
1621941370000|2021-05-25 11:16:10|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|2
1621941380000|2021-05-25 11:16:20|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|39823.8|39783.8|0
1621941390000|2021-05-25 11:16:30|39827.5|39787.5|39837.5|39797.5|39837.5|39797.5|39827.5|39787.5|12
1621941400000|2021-05-25 11:16:40|39838.8|39798.8|39843.8|39803.8|39843.8|39803.8|39838.8|39798.8|2
1621941420000|2021-05-25 11:17:00|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|0
1621941430000|2021-05-25 11:17:10|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|7
1621941440000|2021-05-25 11:17:20|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39835.1|39795.1|0
1621941450000|2021-05-25 11:17:30|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621941460000|2021-05-25 11:17:40|39840.1|39800.1|39851.2|39811.2|39851.2|39811.2|39840.1|39800.1|5
1621941470000|2021-05-25 11:17:50|39856.2|39816.2|39847.5|39807.5|39856.2|39816.2|39846.2|39806.2|13
1621941480000|2021-05-25 11:18:00|39851.2|39811.2|39863.8|39823.8|39865.1|39825.1|39851.2|39811.2|6
1621941490000|2021-05-25 11:18:10|39867.5|39827.5|39863.8|39823.8|39867.5|39827.5|39863.8|39823.8|3
1621941530000|2021-05-25 11:18:50|39860.1|39820.1|39858.8|39818.8|39860.1|39820.1|39858.8|39818.8|0
1621941540000|2021-05-25 11:19:00|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|1
1621941550000|2021-05-25 11:19:10|39858.8|39818.8|39843.8|39803.8|39858.8|39818.8|39838.8|39798.8|53
1621941560000|2021-05-25 11:19:20|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|0
1621941570000|2021-05-25 11:19:30|39843.8|39803.8|39847.5|39807.5|39847.5|39807.5|39843.8|39803.8|0
1621941580000|2021-05-25 11:19:40|39848.8|39808.8|39855.1|39815.1|39857.5|39817.5|39848.8|39808.8|7
1621941590000|2021-05-25 11:19:50|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|0
1621941600000|2021-05-25 11:20:00|39855.1|39815.1|39853.8|39813.8|39855.1|39815.1|39851.5|39811.5|2
1621941610000|2021-05-25 11:20:10|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|39847.5|39807.5|0
1621941620000|2021-05-25 11:20:20|39848.8|39808.8|39843.8|39803.8|39848.8|39808.8|39843.8|39803.8|0
1621941650000|2021-05-25 11:20:50|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621941670000|2021-05-25 11:21:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621941690000|2021-05-25 11:21:30|||||||||1
1621941700000|2021-05-25 11:21:40|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|1
1621941710000|2021-05-25 11:21:50|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|0
1621941720000|2021-05-25 11:22:00|39850.1|39810.1|39845.1|39805.1|39850.1|39810.1|39845.1|39805.1|1
1621941740000|2021-05-25 11:22:20|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|2
1621941760000|2021-05-25 11:22:40|39832.8|39792.8|39830.1|39790.1|39832.8|39792.8|39830.1|39790.1|3
1621941780000|2021-05-25 11:23:00|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|19
1621941790000|2021-05-25 11:23:10|39825.1|39785.1|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|0
1621941830000|2021-05-25 11:23:50|39831.4|39791.4|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|3
1621941840000|2021-05-25 11:24:00|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621941860000|2021-05-25 11:24:20|39835.1|39795.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|0
1621941900000|2021-05-25 11:25:00|||||||||2
1621941920000|2021-05-25 11:25:20|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|12
1621941930000|2021-05-25 11:25:30|39828.8|39788.8|39830.1|39790.1|39830.1|39790.1|39828.8|39788.8|0
1621941940000|2021-05-25 11:25:40|39826.4|39786.4|39830.1|39790.1|39830.1|39790.1|39825.1|39785.1|0
1621941950000|2021-05-25 11:25:50|||||||||2
1621941980000|2021-05-25 11:26:20|39835.1|39795.1|39835.1|39795.1|39836.4|39796.4|39835.1|39795.1|1
1621941990000|2021-05-25 11:26:30|||||||||1
1621942010000|2021-05-25 11:26:50|39836.4|39796.4|39835.1|39795.1|39836.4|39796.4|39835.1|39795.1|0
1621942020000|2021-05-25 11:27:00|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621942030000|2021-05-25 11:27:10|39838.8|39798.8|39830.1|39790.1|39838.8|39798.8|39830.1|39790.1|2
1621942040000|2021-05-25 11:27:20|39835.1|39795.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|2
1621942050000|2021-05-25 11:27:30|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|1
1621942060000|2021-05-25 11:27:40|39836.4|39796.4|39835.1|39795.1|39840.1|39800.1|39835.1|39795.1|0
1621942070000|2021-05-25 11:27:50|39830.1|39790.1|39835.1|39795.1|39835.1|39795.1|39830.1|39790.1|0
1621942080000|2021-05-25 11:28:00|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|0
1621942090000|2021-05-25 11:28:10|39835.1|39795.1|39836.4|39796.4|39840.1|39800.1|39835.1|39795.1|2
1621942100000|2021-05-25 11:28:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39831.4|39791.4|0
1621942110000|2021-05-25 11:28:30|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39835.1|39795.1|1
1621942120000|2021-05-25 11:28:40|39840.1|39800.1|39836.4|39796.4|39840.1|39800.1|39836.4|39796.4|0
1621942130000|2021-05-25 11:28:50|39832.8|39792.8|39835.1|39795.1|39835.1|39795.1|39832.8|39792.8|1
1621942140000|2021-05-25 11:29:00|39830.1|39790.1|39835.1|39795.1|39835.1|39795.1|39830.1|39790.1|0
1621942190000|2021-05-25 11:29:50|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621942200000|2021-05-25 11:30:00|39836.4|39796.4|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|4
1621942210000|2021-05-25 11:30:10|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|2
1621942260000|2021-05-25 11:31:00|39850.1|39810.1|39855.1|39815.1|39855.1|39815.1|39845.1|39805.1|5
1621942320000|2021-05-25 11:32:00|39850.1|39810.1|39845.1|39805.1|39850.1|39810.1|39845.1|39805.1|5
1621942340000|2021-05-25 11:32:20|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39832.7|39792.7|2
1621942380000|2021-05-25 11:33:00|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|39836.4|39796.4|2
1621942440000|2021-05-25 11:34:00|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621942460000|2021-05-25 11:34:20|39836.4|39796.4|39845.1|39805.1|39845.1|39805.1|39836.4|39796.4|2
1621942490000|2021-05-25 11:34:50|39841.4|39801.4|39846.4|39806.4|39848.8|39808.8|39841.4|39801.4|1
1621942500000|2021-05-25 11:35:00|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|0
1621942510000|2021-05-25 11:35:10|39841.4|39801.4|39840.1|39800.1|39841.4|39801.4|39836.4|39796.4|2
1621942540000|2021-05-25 11:35:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|1
1621942550000|2021-05-25 11:35:50|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|9
1621942560000|2021-05-25 11:36:00|||||||||1
1621942570000|2021-05-25 11:36:10|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|5
1621942590000|2021-05-25 11:36:30|39843.8|39803.8|39838.8|39798.8|39843.8|39803.8|39838.8|39798.8|0
1621942600000|2021-05-25 11:36:40|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621942610000|2021-05-25 11:36:50|39843.8|39803.8|39845.1|39805.1|39845.1|39805.1|39843.8|39803.8|1
1621942630000|2021-05-25 11:37:10|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|0
1621942650000|2021-05-25 11:37:30|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|39845.1|39805.1|0
1621942670000|2021-05-25 11:37:50|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|1
1621942680000|2021-05-25 11:38:00|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621942740000|2021-05-25 11:39:00|39830.1|39790.1|39820.1|39780.1|39830.1|39790.1|39820.1|39780.1|5
1621942750000|2021-05-25 11:39:10|||||||||2
1621942880000|2021-05-25 11:41:20|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|2
1621942940000|2021-05-25 11:42:20|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|1
1621942960000|2021-05-25 11:42:40|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|5
1621942980000|2021-05-25 11:43:00|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|0
1621943000000|2021-05-25 11:43:20|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|39801.4|39761.4|0
1621943010000|2021-05-25 11:43:30|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|6
1621943020000|2021-05-25 11:43:40|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|39806.4|39766.4|0
1621943030000|2021-05-25 11:43:50|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|0
1621943110000|2021-05-25 11:45:10|39806.4|39766.4|39810.1|39770.1|39810.1|39770.1|39806.4|39766.4|0
1621943130000|2021-05-25 11:45:30|39820.1|39780.1|39823.8|39783.8|39823.8|39783.8|39820.1|39780.1|3
1621943140000|2021-05-25 11:45:40|39828.8|39788.8|39833.8|39793.8|39833.8|39793.8|39828.8|39788.8|0
1621943150000|2021-05-25 11:45:50|39837.5|39797.5|39840.1|39800.1|39840.1|39800.1|39833.8|39793.8|2
1621943170000|2021-05-25 11:46:10|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|1
1621943180000|2021-05-25 11:46:20|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|0
1621943200000|2021-05-25 11:46:40|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|0
1621943210000|2021-05-25 11:46:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621943230000|2021-05-25 11:47:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39835.1|39795.1|2
1621943240000|2021-05-25 11:47:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943260000|2021-05-25 11:47:40|39838.8|39798.8|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|1
1621943280000|2021-05-25 11:48:00|||||||||2
1621943290000|2021-05-25 11:48:10|39838.8|39798.8|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|6
1621943300000|2021-05-25 11:48:20|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|1
1621943310000|2021-05-25 11:48:30|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39838.8|39798.8|0
1621943320000|2021-05-25 11:48:40|39838.8|39798.8|39838.8|39798.8|39840.1|39800.1|39835.1|39795.1|2
1621943330000|2021-05-25 11:48:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943360000|2021-05-25 11:49:20|39831.4|39791.4|39830.1|39790.1|39831.4|39791.4|39830.1|39790.1|1
1621943370000|2021-05-25 11:49:30|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|2
1621943400000|2021-05-25 11:50:00|||||||||5
1621943410000|2021-05-25 11:50:10|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|5
1621943420000|2021-05-25 11:50:20|39835.1|39795.1|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|1
1621943450000|2021-05-25 11:50:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|0
1621943460000|2021-05-25 11:51:00|39838.8|39798.8|39835.1|39795.1|39838.8|39798.8|39830.1|39790.1|1
1621943470000|2021-05-25 11:51:10|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|0
1621943490000|2021-05-25 11:51:30|39845.1|39805.1|39843.8|39803.8|39845.1|39805.1|39843.8|39803.8|7
1621943500000|2021-05-25 11:51:40|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|0
1621943520000|2021-05-25 11:52:00|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|1
1621943530000|2021-05-25 11:52:10|||||||||2
1621943540000|2021-05-25 11:52:20|39843.8|39803.8|39848.8|39808.8|39848.8|39808.8|39843.8|39803.8|6
1621943550000|2021-05-25 11:52:30|39850.1|39810.1|39857.5|39817.5|39857.5|39817.5|39850.1|39810.1|3
1621943570000|2021-05-25 11:52:50|39866.2|39826.2|39861.2|39821.2|39866.2|39826.2|39861.2|39821.2|7
1621943590000|2021-05-25 11:53:10|39862.5|39822.5|39862.5|39822.5|39862.5|39822.5|39862.5|39822.5|0
1621943600000|2021-05-25 11:53:20|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|1
1621943620000|2021-05-25 11:53:40|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|39857.5|39817.5|2
1621943630000|2021-05-25 11:53:50|||||||||1
1621943640000|2021-05-25 11:54:00|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|39853.8|39813.8|4
1621943680000|2021-05-25 11:54:40|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|0
1621943690000|2021-05-25 11:54:50|39857.5|39817.5|39853.8|39813.8|39857.5|39817.5|39853.8|39813.8|2
1621943710000|2021-05-25 11:55:10|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|39846.4|39806.4|4
1621943720000|2021-05-25 11:55:20|39845.1|39805.1|39830.1|39790.1|39845.1|39805.1|39830.1|39790.1|0
1621943750000|2021-05-25 11:55:50|||||||||1
1621943770000|2021-05-25 11:56:10|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|39843.8|39803.8|2
1621943780000|2021-05-25 11:56:20|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|3
1621943820000|2021-05-25 11:57:00|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|39820.1|39780.1|0
1621943830000|2021-05-25 11:57:10|39842.5|39802.5|39843.8|39803.8|39843.8|39803.8|39842.5|39802.5|4
1621943850000|2021-05-25 11:57:30|39840.1|39800.1|39833.8|39793.8|39840.1|39800.1|39833.8|39793.8|5
1621943860000|2021-05-25 11:57:40|39838.8|39798.8|39838.8|39798.8|39840.1|39800.1|39838.8|39798.8|0
1621943870000|2021-05-25 11:57:50|39840.1|39800.1|39838.8|39798.8|39840.1|39800.1|39835.1|39795.1|0
1621943880000|2021-05-25 11:58:00|39835.1|39795.1|39830.1|39790.1|39835.1|39795.1|39830.1|39790.1|0
1621943940000|2021-05-25 11:59:00|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|39828.8|39788.8|0
1621943960000|2021-05-25 11:59:20|39830.1|39790.1|39830.1|39790.1|39830.1|39790.1|39828.8|39788.8|1
1621943970000|2021-05-25 11:59:30|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621944000000|2021-05-25 12:00:00|39838.8|39798.8|39838.8|39798.8|39838.8|39798.8|39835.1|39795.1|5
1621944010000|2021-05-25 12:00:10|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|39840.1|39800.1|0
1621944040000|2021-05-25 12:00:40|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|2
1621944060000|2021-05-25 12:01:00|||||||||1
1621944070000|2021-05-25 12:01:10|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|1
1621944080000|2021-05-25 12:01:20|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|2
1621944090000|2021-05-25 12:01:30|39862.5|39822.5|39862.5|39822.5|39865.1|39825.1|39862.5|39822.5|1
1621944100000|2021-05-25 12:01:40|39853.8|39813.8|39857.5|39817.5|39857.5|39817.5|39853.8|39813.8|5
1621944110000|2021-05-25 12:01:50|39848.8|39808.8|39855.1|39815.1|39858.8|39818.8|39848.8|39808.8|8
1621944120000|2021-05-25 12:02:00|39853.8|39813.8|39862.5|39822.5|39862.5|39822.5|39853.8|39813.8|2
1621944130000|2021-05-25 12:02:10|39866.1|39826.1|39862.5|39822.5|39866.1|39826.1|39862.5|39822.5|0
1621944160000|2021-05-25 12:02:40|39866.1|39826.1|39862.5|39822.5|39867.5|39827.5|39862.5|39822.5|0
1621944180000|2021-05-25 12:03:00|39858.8|39818.8|39857.5|39817.5|39858.8|39818.8|39857.5|39817.5|0
1621944220000|2021-05-25 12:03:40|39858.8|39818.8|39857.5|39817.5|39858.8|39818.8|39857.5|39817.5|3
1621944290000|2021-05-25 12:04:50|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|39858.8|39818.8|0
1621944300000|2021-05-25 12:05:00|39868.8|39828.8|39866.1|39826.1|39868.8|39828.8|39866.1|39826.1|1
1621944310000|2021-05-25 12:05:10|39868.8|39828.8|39866.1|39826.1|39868.8|39828.8|39866.1|39826.1|0
1621944320000|2021-05-25 12:05:20|39868.8|39828.8|39866.1|39826.1|39870.1|39830.1|39866.1|39826.1|1
1621944330000|2021-05-25 12:05:30|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|39866.1|39826.1|15
1621944340000|2021-05-25 12:05:40|39870.1|39830.1|39867.5|39827.5|39870.1|39830.1|39867.5|39827.5|0
1621944350000|2021-05-25 12:05:50|39870.1|39830.1|39873.8|39833.8|39873.8|39833.8|39868.8|39828.8|2
1621944360000|2021-05-25 12:06:00|39870.1|39830.1|39868.8|39828.8|39870.1|39830.1|39868.8|39828.8|0
1621944370000|2021-05-25 12:06:10|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|1
1621944380000|2021-05-25 12:06:20|39868.8|39828.8|39868.8|39828.8|39868.8|39828.8|39868.8|39828.8|1
1621944390000|2021-05-25 12:06:30|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|39873.8|39833.8|0
1621944410000|2021-05-25 12:06:50|39877.5|39837.5|39883.8|39843.8|39883.8|39843.8|39877.5|39837.5|1
1621944420000|2021-05-25 12:07:00|39903.8|39863.8|39902.5|39862.5|39903.8|39863.8|39902.5|39862.5|3
1621944430000|2021-05-25 12:07:10|39903.8|39863.8|39893.8|39853.8|39903.8|39863.8|39893.8|39853.8|1
1621944460000|2021-05-25 12:07:40|39895.1|39855.1|39895.1|39855.1|39895.1|39855.1|39895.1|39855.1|0
1621944470000|2021-05-25 12:07:50|39893.8|39853.8|39895.1|39855.1|39895.1|39855.1|39893.8|39853.8|0
1621944490000|2021-05-25 12:08:10|39893.8|39853.8|39895.1|39855.1|39895.1|39855.1|39893.8|39853.8|0
1621944500000|2021-05-25 12:08:20|39893.8|39853.8|39898.8|39858.8|39898.8|39858.8|39893.8|39853.8|0
1621944510000|2021-05-25 12:08:30|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|39893.8|39853.8|1
1621944530000|2021-05-25 12:08:50|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|0
1621944540000|2021-05-25 12:09:00|39893.8|39853.8|39890.1|39850.1|39893.8|39853.8|39890.1|39850.1|3
1621944550000|2021-05-25 12:09:10|39886.4|39846.4|39893.8|39853.8|39893.8|39853.8|39886.4|39846.4|9
1621944570000|2021-05-25 12:09:30|39897.4|39857.4|39895.1|39855.1|39897.4|39857.4|39895.1|39855.1|0
1621944580000|2021-05-25 12:09:40|39896.4|39856.4|39895.1|39855.1|39900.1|39860.1|39895.1|39855.1|1
1621944590000|2021-05-25 12:09:50|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|39896.4|39856.4|0
1621944600000|2021-05-25 12:10:00|39896.4|39856.4|39896.4|39856.4|39896.4|39856.4|39895.1|39855.1|1
1621944610000|2021-05-25 12:10:10|39891.4|39851.4|39896.4|39856.4|39896.4|39856.4|39891.4|39851.4|3
1621944640000|2021-05-25 12:10:40|39900.1|39860.1|39896.4|39856.4|39900.1|39860.1|39896.4|39856.4|0
1621944650000|2021-05-25 12:10:50|39892.7|39852.7|39891.4|39851.4|39892.7|39852.7|39891.4|39851.4|0
1621944670000|2021-05-25 12:11:10|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|39890.1|39850.1|1
1621944680000|2021-05-25 12:11:20|39885.1|39845.1|39890.1|39850.1|39890.1|39850.1|39885.1|39845.1|3
1621944690000|2021-05-25 12:11:30|||||||||1
1621944710000|2021-05-25 12:11:50|39896.4|39856.4|39891.4|39851.4|39896.4|39856.4|39891.4|39851.4|2
1621944730000|2021-05-25 12:12:10|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|3
1621944740000|2021-05-25 12:12:20|39907.4|39867.4|39907.4|39867.4|39908.8|39868.8|39907.4|39867.4|0
1621944750000|2021-05-25 12:12:30|39898.8|39858.8|39893.8|39853.8|39898.8|39858.8|39888.8|39848.8|10
1621944760000|2021-05-25 12:12:40|39890.1|39850.1|39903.8|39863.8|39907.4|39867.4|39890.1|39850.1|11
1621944790000|2021-05-25 12:13:10|39907.4|39867.4|39903.8|39863.8|39907.4|39867.4|39903.8|39863.8|0
1621944800000|2021-05-25 12:13:20|39900.1|39860.1|39903.8|39863.8|39903.8|39863.8|39900.1|39860.1|0
1621944820000|2021-05-25 12:13:40|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|39907.4|39867.4|0
1621944840000|2021-05-25 12:14:00|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|3
1621944850000|2021-05-25 12:14:10|||||||||2
1621944860000|2021-05-25 12:14:20|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|39900.1|39860.1|0
1621944870000|2021-05-25 12:14:30|39895.1|39855.1|39895.1|39855.1|39898.8|39858.8|39895.1|39855.1|1
1621944880000|2021-05-25 12:14:40|39898.8|39858.8|39895.1|39855.1|39898.8|39858.8|39895.1|39855.1|0
1621944890000|2021-05-25 12:14:50|39898.8|39858.8|39895.1|39855.1|39900.1|39860.1|39895.1|39855.1|0
1621944910000|2021-05-25 12:15:10|39898.7|39858.7|39895.1|39855.1|39898.7|39858.7|39895.1|39855.1|2
1621944930000|2021-05-25 12:15:30|39891.4|39851.4|39881.4|39841.4|39891.4|39851.4|39881.4|39841.4|1
1621944960000|2021-05-25 12:16:00|39871.4|39831.4|39861.4|39821.4|39871.4|39831.4|39861.4|39821.4|2
1621944970000|2021-05-25 12:16:10|39856.4|39816.4|39848.7|39808.7|39856.4|39816.4|39848.7|39808.7|11
1621944980000|2021-05-25 12:16:20|39850.1|39810.1|39863.7|39823.7|39863.7|39823.7|39850.1|39810.1|4
1621945000000|2021-05-25 12:16:40|39867.4|39827.4|39863.7|39823.7|39867.4|39827.4|39863.7|39823.7|0
1621945010000|2021-05-25 12:16:50|39868.7|39828.7|39863.7|39823.7|39870.1|39830.1|39863.7|39823.7|1
1621945020000|2021-05-25 12:17:00|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|39865.1|39825.1|1
1621945030000|2021-05-25 12:17:10|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|0
1621945060000|2021-05-25 12:17:40|39853.7|39813.7|39853.7|39813.7|39857.4|39817.4|39853.7|39813.7|1
1621945090000|2021-05-25 12:18:10|39850.1|39810.1|39848.7|39808.7|39850.1|39810.1|39848.7|39808.7|0
1621945100000|2021-05-25 12:18:20|39847.4|39807.4|39848.7|39808.7|39848.7|39808.7|39847.4|39807.4|0
1621945120000|2021-05-25 12:18:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39848.7|39808.7|0
1621945140000|2021-05-25 12:19:00|39855.1|39815.1|39853.7|39813.7|39855.1|39815.1|39853.7|39813.7|2
1621945160000|2021-05-25 12:19:20|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|39852.4|39812.4|0
1621945170000|2021-05-25 12:19:30|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|39847.4|39807.4|3
1621945180000|2021-05-25 12:19:40|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|0
1621945210000|2021-05-25 12:20:10|39853.7|39813.7|39857.4|39817.4|39857.4|39817.4|39853.7|39813.7|2
1621945220000|2021-05-25 12:20:20|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|1
1621945240000|2021-05-25 12:20:40|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|39848.7|39808.7|0
1621945250000|2021-05-25 12:20:50|39847.4|39807.4|39842.4|39802.4|39847.4|39807.4|39840.1|39800.1|3
1621945260000|2021-05-25 12:21:00|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|0
1621945270000|2021-05-25 12:21:10|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945280000|2021-05-25 12:21:20|39835.1|39795.1|39825.1|39785.1|39835.1|39795.1|39825.1|39785.1|0
1621945290000|2021-05-25 12:21:30|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39835.1|39795.1|3
1621945300000|2021-05-25 12:21:40|39840.1|39800.1|39843.7|39803.7|39843.7|39803.7|39840.1|39800.1|1
1621945310000|2021-05-25 12:21:50|39838.7|39798.7|39840.1|39800.1|39840.1|39800.1|39838.7|39798.7|0
1621945320000|2021-05-25 12:22:00|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|1
1621945330000|2021-05-25 12:22:10|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|2
1621945350000|2021-05-25 12:22:30|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945360000|2021-05-25 12:22:40|39835.1|39795.1|39838.7|39798.7|39838.7|39798.7|39835.1|39795.1|0
1621945370000|2021-05-25 12:22:50|39843.7|39803.7|39842.4|39802.4|39843.7|39803.7|39842.4|39802.4|5
1621945410000|2021-05-25 12:23:30|39846.1|39806.1|39845.1|39805.1|39846.1|39806.1|39845.1|39805.1|0
1621945420000|2021-05-25 12:23:40|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|39842.4|39802.4|0
1621945440000|2021-05-25 12:24:00|39837.4|39797.4|39837.4|39797.4|39837.4|39797.4|39837.4|39797.4|0
1621945450000|2021-05-25 12:24:10|39841.1|39801.1|39842.4|39802.4|39842.4|39802.4|39841.1|39801.1|0
1621945460000|2021-05-25 12:24:20|39843.7|39803.7|39842.4|39802.4|39846.1|39806.1|39842.4|39802.4|7
1621945470000|2021-05-25 12:24:30|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|39838.7|39798.7|0
1621945520000|2021-05-25 12:25:20|39840|39800|39836.4|39796.4|39840|39800|39836.4|39796.4|0
1621945530000|2021-05-25 12:25:30|39835|39795|39830|39790|39835|39795|39830|39790|0
1621945550000|2021-05-25 12:25:50|||||||||1
1621945570000|2021-05-25 12:26:10|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|39828.7|39788.7|0
1621945580000|2021-05-25 12:26:20|39820|39780|39820|39780|39820|39780|39820|39780|3
1621945600000|2021-05-25 12:26:40|||||||||1
1621945610000|2021-05-25 12:26:50|39830|39790|39825|39785|39830|39790|39825|39785|6
1621945620000|2021-05-25 12:27:00|39828.7|39788.7|39830|39790|39831.4|39791.4|39825|39785|3
1621945630000|2021-05-25 12:27:10|39835|39795|39835|39795|39835|39795|39835|39795|2
1621945660000|2021-05-25 12:27:40|39838.7|39798.7|39835|39795|39840|39800|39835|39795|0
1621945680000|2021-05-25 12:28:00|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|39833.7|39793.7|0
1621945690000|2021-05-25 12:28:10|39835|39795|39843.7|39803.7|39843.7|39803.7|39835|39795|0
1621945710000|2021-05-25 12:28:30|39845|39805|39845|39805|39846.4|39806.4|39845|39805|0
1621945720000|2021-05-25 12:28:40|39848.7|39808.7|39845|39805|39848.7|39808.7|39845|39805|0
1621945770000|2021-05-25 12:29:30|||||||||3
1621945780000|2021-05-25 12:29:40|39840|39800|39840|39800|39840|39800|39840|39800|0
1621945790000|2021-05-25 12:29:50|39846.4|39806.4|39850|39810|39850|39810|39846.4|39806.4|1
1621945800000|2021-05-25 12:30:00|39853.7|39813.7|39850|39810|39853.7|39813.7|39848.7|39808.7|1
1621945810000|2021-05-25 12:30:10|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|39853.7|39813.7|1
1621945820000|2021-05-25 12:30:20|39858.7|39818.7|39860|39820|39860|39820|39850|39810|2
1621945830000|2021-05-25 12:30:30|39863.7|39823.7|39870|39830|39870|39830|39863.7|39823.7|6
1621945840000|2021-05-25 12:30:40|39880|39840|39873.7|39833.7|39880|39840|39865|39825|0
1621945850000|2021-05-25 12:30:50|39878.7|39838.7|39875|39835|39880|39840|39873.7|39833.7|0
1621945860000|2021-05-25 12:31:00|39870|39830|39880|39840|39880|39840|39870|39830|1
1621945870000|2021-05-25 12:31:10|39883.7|39843.7|39883.7|39843.7|39883.7|39843.7|39880|39840|3
1621945880000|2021-05-25 12:31:20|39887.4|39847.4|39870|39830|39890|39850|39870|39830|1
1621945890000|2021-05-25 12:31:30|39873.7|39833.7|39860|39820|39873.7|39833.7|39860|39820|1
1621945900000|2021-05-25 12:31:40|39861.4|39821.4|39870|39830|39870|39830|39860|39820|7
1621945910000|2021-05-25 12:31:50|39873.7|39833.7|39865|39825|39873.7|39833.7|39863.7|39823.7|1
1621945920000|2021-05-25 12:32:00|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|39863.7|39823.7|0
1621945930000|2021-05-25 12:32:10|39860|39820|39850|39810|39860|39820|39850|39810|0
1621945950000|2021-05-25 12:32:30|39845|39805|39850|39810|39850|39810|39845|39805|0
1621945960000|2021-05-25 12:32:40|39845|39805|39840|39800|39850|39810|39840|39800|1
1621945970000|2021-05-25 12:32:50|39830|39790|39830|39790|39830|39790|39830|39790|2
1621945980000|2021-05-25 12:33:00|39825|39785|39830|39790|39830|39790|39825|39785|3
1621945990000|2021-05-25 12:33:10|39826.3|39786.3|39825|39785|39830|39790|39825|39785|0
1621946000000|2021-05-25 12:33:20|39820|39780|39820|39780|39820|39780|39815|39775|7
1621946010000|2021-05-25 12:33:30|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|0
1621946020000|2021-05-25 12:33:40|39810|39770|39810|39770|39810|39770|39810|39770|4
1621946030000|2021-05-25 12:33:50|39815|39775|39810|39770|39815|39775|39810|39770|2
1621946040000|2021-05-25 12:34:00|||||||||1
1621946060000|2021-05-25 12:34:20|||||||||3
1621946080000|2021-05-25 12:34:40|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|0
1621946100000|2021-05-25 12:35:00|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|2
1621946110000|2021-05-25 12:35:10|39811.3|39771.3|39801.3|39761.3|39811.3|39771.3|39801.3|39761.3|3
1621946120000|2021-05-25 12:35:20|39806.3|39766.3|39810|39770|39810|39770|39806.3|39766.3|1
1621946130000|2021-05-25 12:35:30|39815|39775|39815|39775|39815|39775|39810|39770|2
1621946140000|2021-05-25 12:35:40|39820|39780|39820|39780|39820|39780|39820|39780|2
1621946150000|2021-05-25 12:35:50|39815|39775|39825|39785|39825|39785|39815|39775|2
1621946160000|2021-05-25 12:36:00|39821.3|39781.3|39810|39770|39821.3|39781.3|39810|39770|1
1621946170000|2021-05-25 12:36:10|39815|39775|39815|39775|39815|39775|39815|39775|1
1621946180000|2021-05-25 12:36:20|39810|39770|39815|39775|39815|39775|39810|39770|0
1621946190000|2021-05-25 12:36:30|39820|39780|39820|39780|39820|39780|39820|39780|0
1621946200000|2021-05-25 12:36:40|39825|39785|39825|39785|39825|39785|39825|39785|1
1621946210000|2021-05-25 12:36:50|39828.7|39788.7|39830|39790|39830|39790|39825|39785|1
1621946220000|2021-05-25 12:37:00|39825|39785|39820|39780|39825|39785|39820|39780|6
1621946230000|2021-05-25 12:37:10|||||||||1
1621946260000|2021-05-25 12:37:40|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|2
1621946270000|2021-05-25 12:37:50|39823.7|39783.7|39825|39785|39826.3|39786.3|39823.7|39783.7|0
1621946280000|2021-05-25 12:38:00|39828.7|39788.7|39820|39780|39828.7|39788.7|39820|39780|1
1621946320000|2021-05-25 12:38:40|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|3
1621946330000|2021-05-25 12:38:50|||||||||3
1621946350000|2021-05-25 12:39:10|||||||||3
1621946360000|2021-05-25 12:39:20|39815|39775|39820|39780|39820|39780|39815|39775|4
1621946370000|2021-05-25 12:39:30|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|1
1621946390000|2021-05-25 12:39:50|39821.3|39781.3|39820|39780|39821.3|39781.3|39820|39780|0
1621946420000|2021-05-25 12:40:20|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|39811.3|39771.3|1
1621946430000|2021-05-25 12:40:30|39820|39780|39820|39780|39820|39780|39820|39780|5
1621946440000|2021-05-25 12:40:40|||||||||3
1621946450000|2021-05-25 12:40:50|39821.3|39781.3|39816.3|39776.3|39830|39790|39816.3|39776.3|10
1621946460000|2021-05-25 12:41:00|39811.3|39771.3|39820|39780|39820|39780|39811.3|39771.3|4
1621946480000|2021-05-25 12:41:20|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|39816.3|39776.3|2
1621946490000|2021-05-25 12:41:30|39820|39780|39820|39780|39820|39780|39820|39780|0
1621946500000|2021-05-25 12:41:40|39816.3|39776.3|39820|39780|39820|39780|39816.3|39776.3|0
1621946510000|2021-05-25 12:41:50|39821.3|39781.3|39820|39780|39821.3|39781.3|39820|39780|0
1621946520000|2021-05-25 12:42:00|39821.3|39781.3|39830|39790|39830|39790|39821.3|39781.3|1
1621946530000|2021-05-25 12:42:10|39832.7|39792.7|39840|39800|39840|39800|39831.3|39791.3|1
1621946540000|2021-05-25 12:42:20|39845|39805|39836.3|39796.3|39845|39805|39836.3|39796.3|3
1621946550000|2021-05-25 12:42:30|39840|39800|39836.3|39796.3|39840|39800|39836.3|39796.3|1
1621946570000|2021-05-25 12:42:50|39835|39795|39840|39800|39840|39800|39835|39795|4
1621946580000|2021-05-25 12:43:00|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|39836.3|39796.3|1
1621946590000|2021-05-25 12:43:10|39831.3|39791.3|39846.3|39806.3|39850|39810|39830|39790|4
1621946600000|2021-05-25 12:43:20|39850|39810|39846.3|39806.3|39850|39810|39842.7|39802.7|1
1621946610000|2021-05-25 12:43:30|39845|39805|39845|39805|39845|39805|39845|39805|0
1621946620000|2021-05-25 12:43:40|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|39846.3|39806.3|0
1621946630000|2021-05-25 12:43:50|39845|39805|39835|39795|39845|39805|39830|39790|0
1621946640000|2021-05-25 12:44:00|39831.3|39791.3|39836.3|39796.3|39836.3|39796.3|39831.3|39791.3|0
1621946650000|2021-05-25 12:44:10|39832.6|39792.6|39835|39795|39835|39795|39830|39790|2
1621946660000|2021-05-25 12:44:20|39830|39790|39836.3|39796.3|39836.3|39796.3|39830|39790|0
1621946680000|2021-05-25 12:44:40|39840|39800|39840|39800|39840|39800|39836.3|39796.3|0
1621946690000|2021-05-25 12:44:50|39836.3|39796.3|39841.3|39801.3|39841.3|39801.3|39836.3|39796.3|0
1621949400000|2021-05-25 13:30:00|39896.3|39856.3|39817.6|39777.6|39896.3|39856.3|39807.6|39767.6|259
1621949410000|2021-05-25 13:30:10|39825|39785|39887.6|39847.6|39887.6|39847.6|39812.6|39772.6|40
1621949420000|2021-05-25 13:30:20|39886.3|39846.3|39834.9|39794.9|39886.3|39846.3|39834.9|39794.9|37
1621949430000|2021-05-25 13:30:30|39838.6|39798.6|39854.9|39814.9|39874.9|39834.9|39838.6|39798.6|49
1621949440000|2021-05-25 13:30:40|39844.9|39804.9|39849.9|39809.9|39859.9|39819.9|39839.9|39799.9|20
1621949450000|2021-05-25 13:30:50|39846.3|39806.3|39831.3|39791.3|39846.3|39806.3|39829.9|39789.9|8
1621949460000|2021-05-25 13:31:00|39829.9|39789.9|39837.6|39797.6|39842.6|39802.6|39829.9|39789.9|24
1621949470000|2021-05-25 13:31:10|39841.3|39801.3|39837.6|39797.6|39841.3|39801.3|39827.6|39787.6|19
1621949480000|2021-05-25 13:31:20|39832.6|39792.6|39817.6|39777.6|39837.6|39797.6|39803.9|39763.9|30
1621949490000|2021-05-25 13:31:30|39822.6|39782.6|39827.6|39787.6|39827.6|39787.6|39822.6|39782.6|7
1621949500000|2021-05-25 13:31:40|39823.9|39783.9|39807.6|39767.6|39823.9|39783.9|39807.6|39767.6|7
1621949510000|2021-05-25 13:31:50|39806.3|39766.3|39796.3|39756.3|39807.6|39767.6|39796.3|39756.3|4
1621949520000|2021-05-25 13:32:00|39799.9|39759.9|39782.6|39742.6|39799.9|39759.9|39782.6|39742.6|37
1621949530000|2021-05-25 13:32:10|39772.6|39732.6|39762.6|39722.6|39772.6|39732.6|39762.6|39722.6|12
1621949540000|2021-05-25 13:32:20|39728.9|39688.9|39742.6|39702.6|39751.3|39711.3|39728.9|39688.9|34
1621949550000|2021-05-25 13:32:30|39738.9|39698.9|39752.6|39712.6|39752.6|39712.6|39732.6|39692.6|7
1621949560000|2021-05-25 13:32:40|39749.9|39709.9|39726.3|39686.3|39751.3|39711.3|39722.6|39682.6|6
1621949570000|2021-05-25 13:32:50|39703.9|39663.9|39703.9|39663.9|39727.6|39687.6|39702.6|39662.6|46
1621949580000|2021-05-25 13:33:00|39702.6|39662.6|39712.6|39672.6|39722.6|39682.6|39702.6|39662.6|37
1621949590000|2021-05-25 13:33:10|39708.9|39668.9|39690.2|39650.2|39708.9|39668.9|39690.2|39650.2|23
1621949600000|2021-05-25 13:33:20|39693.9|39653.9|39690.2|39650.2|39707.6|39667.6|39686.5|39646.5|22
1621949610000|2021-05-25 13:33:30|39685.2|39645.2|39668.9|39628.9|39685.2|39645.2|39668.9|39628.9|58
1621949620000|2021-05-25 13:33:40|39665.2|39625.2|39668.9|39628.9|39673.9|39633.9|39663.9|39623.9|10
1621949630000|2021-05-25 13:33:50|39665.2|39625.2|39670.2|39630.2|39673.9|39633.9|39665.2|39625.2|5
1621949640000|2021-05-25 13:34:00|39666.5|39626.5|39671.5|39631.5|39675.2|39635.2|39666.5|39626.5|3
1621949650000|2021-05-25 13:34:10|39673.9|39633.9|39673.9|39633.9|39683.9|39643.9|39670.2|39630.2|16
1621949660000|2021-05-25 13:34:20|39670.2|39630.2|39668.9|39628.9|39672.6|39632.6|39663.9|39623.9|21
1621949670000|2021-05-25 13:34:30|39665.2|39625.2|39665.2|39625.2|39668.9|39628.9|39663.9|39623.9|0
1621949680000|2021-05-25 13:34:40|39663.9|39623.9|39660.2|39620.2|39665.2|39625.2|39660.2|39620.2|7
1621949690000|2021-05-25 13:34:50|39656.5|39616.5|39660.2|39620.2|39672.6|39632.6|39656.5|39616.5|45
1621949700000|2021-05-25 13:35:00|39655.2|39615.2|39661.3|39621.3|39671.3|39631.3|39652.6|39612.6|41
1621949710000|2021-05-25 13:35:10|39662.6|39622.6|39682.6|39642.6|39682.6|39642.6|39662.6|39622.6|14
1621949720000|2021-05-25 13:35:20|39672.6|39632.6|39682.6|39642.6|39682.6|39642.6|39672.6|39632.6|11
1621949730000|2021-05-25 13:35:30|39678.9|39638.9|39682.6|39642.6|39682.6|39642.6|39672.6|39632.6|21
1621949740000|2021-05-25 13:35:40|39681.3|39641.3|39678.9|39638.9|39682.6|39642.6|39673.9|39633.9|11
1621949750000|2021-05-25 13:35:50|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39673.9|39633.9|23
1621949760000|2021-05-25 13:36:00|39688.9|39648.9|39673.9|39633.9|39688.9|39648.9|39673.9|39633.9|20
1621949770000|2021-05-25 13:36:10|39678.9|39638.9|39677.6|39637.6|39678.9|39638.9|39677.6|39637.6|4
1621949780000|2021-05-25 13:36:20|39673.9|39633.9|39678.9|39638.9|39678.9|39638.9|39673.9|39633.9|5
1621949790000|2021-05-25 13:36:30|39682.6|39642.6|39683.9|39643.9|39683.9|39643.9|39678.9|39638.9|6
1621949800000|2021-05-25 13:36:40|39687.6|39647.6|39706.3|39666.3|39706.3|39666.3|39687.6|39647.6|26
1621949810000|2021-05-25 13:36:50|39707.6|39667.6|39716.3|39676.3|39716.3|39676.3|39706.3|39666.3|40
1621949820000|2021-05-25 13:37:00|39721.3|39681.3|39736.3|39696.3|39736.3|39696.3|39716.3|39676.3|37
1621949830000|2021-05-25 13:37:10|39732.6|39692.6|39772.6|39732.6|39776.3|39736.3|39732.6|39692.6|37
1621949840000|2021-05-25 13:37:20|39776.3|39736.3|39784.9|39744.9|39784.9|39744.9|39772.6|39732.6|9
1621949850000|2021-05-25 13:37:30|39786.3|39746.3|39777.6|39737.6|39796.3|39756.3|39776.3|39736.3|14
1621949860000|2021-05-25 13:37:40|39781.3|39741.3|39766.3|39726.3|39781.3|39741.3|39766.3|39726.3|8
1621949870000|2021-05-25 13:37:50|39771.3|39731.3|39762.6|39722.6|39777.6|39737.6|39762.6|39722.6|5
1621949880000|2021-05-25 13:38:00|39757.6|39717.6|39758.9|39718.9|39758.9|39718.9|39745.2|39705.2|9
1621949890000|2021-05-25 13:38:10|39762.6|39722.6|39776.3|39736.3|39776.3|39736.3|39762.6|39722.6|13
1621949900000|2021-05-25 13:38:20|39772.6|39732.6|39753.9|39713.9|39772.6|39732.6|39753.9|39713.9|6
1621949910000|2021-05-25 13:38:30|39752.6|39712.6|39753.9|39713.9|39762.6|39722.6|39738.9|39698.9|9
1621949920000|2021-05-25 13:38:40|39750.2|39710.2|39738.9|39698.9|39750.2|39710.2|39738.9|39698.9|10
1621949930000|2021-05-25 13:38:50|39735.2|39695.2|39735.2|39695.2|39742.6|39702.6|39735.2|39695.2|8
1621949940000|2021-05-25 13:39:00|39731.5|39691.5|39700.2|39660.2|39731.5|39691.5|39700.2|39660.2|14
1621949950000|2021-05-25 13:39:10|39696.5|39656.5|39690.2|39650.2|39700.2|39660.2|39690.2|39650.2|3
1621949960000|2021-05-25 13:39:20|39688.9|39648.9|39681.5|39641.5|39693.9|39653.9|39681.5|39641.5|6
1621949970000|2021-05-25 13:39:30|39684.2|39644.2|39722.6|39682.6|39722.6|39682.6|39684.2|39644.2|26
1621949980000|2021-05-25 13:39:40|39718.9|39678.9|39715.2|39675.2|39718.9|39678.9|39710.2|39670.2|16
1621949990000|2021-05-25 13:39:50|39718.9|39678.9|39718.9|39678.9|39720.2|39680.2|39715.2|39675.2|9
1621950000000|2021-05-25 13:40:00|39715.2|39675.2|39685.2|39645.2|39718.9|39678.9|39685.2|39645.2|9
1621950010000|2021-05-25 13:40:10|39681.5|39641.5|39688.9|39648.9|39693.9|39653.9|39681.5|39641.5|39
1621950020000|2021-05-25 13:40:20|39685.2|39645.2|39693.9|39653.9|39698.9|39658.9|39685.2|39645.2|4
1621950030000|2021-05-25 13:40:30|39692.6|39652.6|39683.9|39643.9|39692.6|39652.6|39683.9|39643.9|5
1621950040000|2021-05-25 13:40:40|39687.6|39647.6|39683.9|39643.9|39692.6|39652.6|39683.9|39643.9|5
1621950050000|2021-05-25 13:40:50|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|39680.2|39640.2|1
1621950060000|2021-05-25 13:41:00|39676.5|39636.5|39718.9|39678.9|39722.6|39682.6|39676.5|39636.5|49
1621950070000|2021-05-25 13:41:10|39722.6|39682.6|39706.3|39666.3|39722.6|39682.6|39702.6|39662.6|21
1621950080000|2021-05-25 13:41:20|39709.9|39669.9|39722.6|39682.6|39722.6|39682.6|39709.9|39669.9|15
1621950090000|2021-05-25 13:41:30|39732.6|39692.6|39726.3|39686.3|39739.9|39699.9|39721.3|39681.3|23
1621950100000|2021-05-25 13:41:40|39727.6|39687.6|39712.6|39672.6|39727.6|39687.6|39707.6|39667.6|10
1621950110000|2021-05-25 13:41:50|39713.9|39673.9|39722.6|39682.6|39731.3|39691.3|39713.9|39673.9|7
1621950120000|2021-05-25 13:42:00|39718.9|39678.9|39713.9|39673.9|39722.6|39682.6|39703.9|39663.9|31
1621950130000|2021-05-25 13:42:10|39718.9|39678.9|39715.2|39675.2|39722.6|39682.6|39713.9|39673.9|11
1621950140000|2021-05-25 13:42:20|39705.2|39665.2|39695.2|39655.2|39705.2|39665.2|39685.2|39645.2|24
1621950150000|2021-05-25 13:42:30|39708.9|39668.9|39715.2|39675.2|39720.2|39680.2|39708.9|39668.9|11
1621950160000|2021-05-25 13:42:40|39706.5|39666.5|39716.5|39676.5|39716.5|39676.5|39695.2|39655.2|16
1621950170000|2021-05-25 13:42:50|39721.5|39681.5|39706.5|39666.5|39725.2|39685.2|39705.2|39665.2|39
1621950180000|2021-05-25 13:43:00|39701.5|39661.5|39725.2|39685.2|39725.2|39685.2|39701.5|39661.5|24
1621950190000|2021-05-25 13:43:10|39715.2|39675.2|39711.5|39671.5|39715.2|39675.2|39711.5|39671.5|2
1621950200000|2021-05-25 13:43:20|39706.5|39666.5|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|5
1621950210000|2021-05-25 13:43:30|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|39715.2|39675.2|9
1621950220000|2021-05-25 13:43:40|39711.5|39671.5|39711.5|39671.5|39715.2|39675.2|39706.5|39666.5|12
1621950230000|2021-05-25 13:43:50|39715.2|39675.2|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|5
1621950240000|2021-05-25 13:44:00|39711.5|39671.5|39715.2|39675.2|39735.2|39695.2|39706.5|39666.5|25
1621950250000|2021-05-25 13:44:10|39716.5|39676.5|39725.2|39685.2|39726.5|39686.5|39716.5|39676.5|2
1621950260000|2021-05-25 13:44:20|39726.5|39686.5|39726.5|39686.5|39727.8|39687.8|39717.8|39677.8|13
1621950270000|2021-05-25 13:44:30|39725.2|39685.2|39706.5|39666.5|39725.2|39685.2|39706.5|39666.5|6
1621950280000|2021-05-25 13:44:40|39711.5|39671.5|39706.5|39666.5|39711.5|39671.5|39706.5|39666.5|2
1621950290000|2021-05-25 13:44:50|39711.5|39671.5|39706.5|39666.5|39715.2|39675.2|39706.5|39666.5|2
1621950300000|2021-05-25 13:45:00|39699.2|39659.2|39694.2|39654.2|39704.2|39664.2|39684.2|39644.2|46
1621950310000|2021-05-25 13:45:10|39697.8|39657.8|39664.2|39624.2|39697.8|39657.8|39657.8|39617.8|50
1621950320000|2021-05-25 13:45:20|39660.5|39620.5|39664.2|39624.2|39669.2|39629.2|39657.8|39617.8|22
1621950330000|2021-05-25 13:45:30|39659.2|39619.2|39662.8|39622.8|39676.5|39636.5|39657.8|39617.8|36
1621950340000|2021-05-25 13:45:40|39659.2|39619.2|39664.2|39624.2|39664.2|39624.2|39657.8|39617.8|8
1621950350000|2021-05-25 13:45:50|39667.8|39627.8|39667.8|39627.8|39677.8|39637.8|39664.2|39624.2|26
1621950360000|2021-05-25 13:46:00|39664.2|39624.2|39657.8|39617.8|39664.2|39624.2|39657.8|39617.8|16
1621950370000|2021-05-25 13:46:10|39652.8|39612.8|39654.2|39614.2|39657.8|39617.8|39649.2|39609.2|22
1621950380000|2021-05-25 13:46:20|39649.2|39609.2|39657.8|39617.8|39657.8|39617.8|39647.8|39607.8|4
1621950390000|2021-05-25 13:46:30|39656.5|39616.5|39656.5|39616.5|39661.5|39621.5|39656.5|39616.5|8
1621950400000|2021-05-25 13:46:40|39647.8|39607.8|39651.5|39611.5|39652.8|39612.8|39647.8|39607.8|5
1621950410000|2021-05-25 13:46:50|39657.8|39617.8|39667.8|39627.8|39667.8|39627.8|39657.8|39617.8|33
1621950420000|2021-05-25 13:47:00|39664.2|39624.2|39657.8|39617.8|39667.8|39627.8|39657.8|39617.8|13
1621950430000|2021-05-25 13:47:10|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|39657.8|39617.8|75
1621950440000|2021-05-25 13:47:20|39674.2|39634.2|39672.8|39632.8|39677.8|39637.8|39672.8|39632.8|16
1621950450000|2021-05-25 13:47:30|39677.8|39637.8|39682.8|39642.8|39687.8|39647.8|39674.2|39634.2|10
1621950460000|2021-05-25 13:47:40|39679.2|39639.2|39677.8|39637.8|39689.2|39649.2|39677.8|39637.8|39
1621950470000|2021-05-25 13:47:50|39674.2|39634.2|39684.2|39644.2|39684.2|39644.2|39674.2|39634.2|17
1621950480000|2021-05-25 13:48:00|39680.5|39640.5|39679.2|39639.2|39687.8|39647.8|39669.2|39629.2|37
1621950490000|2021-05-25 13:48:10|39677.8|39637.8|39669.2|39629.2|39679.2|39639.2|39669.2|39629.2|25
1621950500000|2021-05-25 13:48:20|39674.2|39634.2|39679.2|39639.2|39679.2|39639.2|39674.2|39634.2|1
1621950510000|2021-05-25 13:48:30|39677.8|39637.8|39684.2|39644.2|39684.2|39644.2|39677.8|39637.8|11
1621950520000|2021-05-25 13:48:40|39687.8|39647.8|39684.2|39644.2|39687.8|39647.8|39679.2|39639.2|7
1621950530000|2021-05-25 13:48:50|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|1
1621950540000|2021-05-25 13:49:00|39684.2|39644.2|39679.2|39639.2|39687.8|39647.8|39669.2|39629.2|52
1621950550000|2021-05-25 13:49:10|39677.8|39637.8|39684.2|39644.2|39687.8|39647.8|39674.2|39634.2|34
1621950560000|2021-05-25 13:49:20|39687.8|39647.8|39687.8|39647.8|39689.2|39649.2|39684.2|39644.2|15
1621950570000|2021-05-25 13:49:30|39679.2|39639.2|39684.2|39644.2|39689.2|39649.2|39679.2|39639.2|34
1621950580000|2021-05-25 13:49:40|||||||||2
1621950590000|2021-05-25 13:49:50|39687.8|39647.8|39679.2|39639.2|39687.8|39647.8|39674.2|39634.2|13
1621950600000|2021-05-25 13:50:00|39674.2|39634.2|39616.8|39576.8|39679.2|39639.2|39616.8|39576.8|141
1621950610000|2021-05-25 13:50:10|39611.8|39571.8|39654.2|39614.2|39654.2|39614.2|39609.2|39569.2|134
1621950620000|2021-05-25 13:50:20|39657.8|39617.8|39634.2|39594.2|39657.8|39617.8|39630.5|39590.5|52
1621950630000|2021-05-25 13:50:30|39630.5|39590.5|39624.2|39584.2|39630.5|39590.5|39619.2|39579.2|24
1621950640000|2021-05-25 13:50:40|39620.5|39580.5|39624.2|39584.2|39629.2|39589.2|39620.5|39580.5|18
1621950650000|2021-05-25 13:50:50|39627.8|39587.8|39627.8|39587.8|39627.8|39587.8|39619.2|39579.2|12
1621950660000|2021-05-25 13:51:00|39634.2|39594.2|39624.2|39584.2|39634.2|39594.2|39619.2|39579.2|44
1621950670000|2021-05-25 13:51:10|39627.8|39587.8|39624.2|39584.2|39630.5|39590.5|39624.2|39584.2|21
1621950680000|2021-05-25 13:51:20|39627.8|39587.8|39629.2|39589.2|39634.2|39594.2|39624.2|39584.2|20
1621950690000|2021-05-25 13:51:30|39627.8|39587.8|39639.2|39599.2|39639.2|39599.2|39627.8|39587.8|7
1621950700000|2021-05-25 13:51:40|39637.8|39597.8|39627.8|39587.8|39644.2|39604.2|39627.8|39587.8|13
1621950710000|2021-05-25 13:51:50|39624.2|39584.2|39619.2|39579.2|39627.8|39587.8|39619.2|39579.2|15
1621950720000|2021-05-25 13:52:00|39624.2|39584.2|39619.2|39579.2|39627.8|39587.8|39619.2|39579.2|38
1621950730000|2021-05-25 13:52:10|39624.2|39584.2|39647.8|39607.8|39647.8|39607.8|39624.2|39584.2|20
1621950740000|2021-05-25 13:52:20|39641.5|39601.5|39637.8|39597.8|39647.8|39607.8|39637.8|39597.8|7
1621950750000|2021-05-25 13:52:30|39642.8|39602.8|39647.8|39607.8|39647.8|39607.8|39637.8|39597.8|17
1621950760000|2021-05-25 13:52:40|39639.2|39599.2|39644.2|39604.2|39647.8|39607.8|39637.8|39597.8|8
1621950770000|2021-05-25 13:52:50|39637.8|39597.8|39624.2|39584.2|39637.8|39597.8|39624.2|39584.2|12
1621950780000|2021-05-25 13:53:00|39617.8|39577.8|39619.2|39579.2|39619.2|39579.2|39617.8|39577.8|13
1621950790000|2021-05-25 13:53:10|39620.5|39580.5|39609.2|39569.2|39620.5|39580.5|39609.2|39569.2|21
1621950800000|2021-05-25 13:53:20|39610.5|39570.5|39610.5|39570.5|39610.5|39570.5|39609.2|39569.2|27
1621950810000|2021-05-25 13:53:30|39609.2|39569.2|39609.2|39569.2|39614.2|39574.2|39609.2|39569.2|3
1621950820000|2021-05-25 13:53:40|39610.5|39570.5|39617.8|39577.8|39617.8|39577.8|39610.5|39570.5|20
1621950830000|2021-05-25 13:53:50|39619.2|39579.2|39624.2|39584.2|39627.8|39587.8|39617.8|39577.8|16
1621950840000|2021-05-25 13:54:00|39617.8|39577.8|39616.5|39576.5|39617.8|39577.8|39612.8|39572.8|29
1621950850000|2021-05-25 13:54:10|39612.8|39572.8|39622.8|39582.8|39627.8|39587.8|39612.8|39572.8|17
1621950860000|2021-05-25 13:54:20|39621.5|39581.5|39627.8|39587.8|39635.2|39595.2|39617.8|39577.8|11
1621950870000|2021-05-25 13:54:30|39620.5|39580.5|39614.2|39574.2|39620.5|39580.5|39612.8|39572.8|20
1621950880000|2021-05-25 13:54:40|39612.8|39572.8|39617.8|39577.8|39617.8|39577.8|39611.5|39571.5|9
1621950890000|2021-05-25 13:54:50|39616.5|39576.5|39607.8|39567.8|39617.8|39577.8|39607.8|39567.8|5
1621950900000|2021-05-25 13:55:00|39611.5|39571.5|39611.5|39571.5|39617.8|39577.8|39607.8|39567.8|15
1621950910000|2021-05-25 13:55:10|39616.5|39576.5|39611.5|39571.5|39621.5|39581.5|39606.5|39566.5|12
1621950920000|2021-05-25 13:55:20|39615.2|39575.2|39606.5|39566.5|39615.2|39575.2|39606.5|39566.5|35
1621950930000|2021-05-25 13:55:30|39610.2|39570.2|39615.2|39575.2|39615.2|39575.2|39606.5|39566.5|77
1621950940000|2021-05-25 13:55:40|39618.9|39578.9|39625.2|39585.2|39625.2|39585.2|39615.2|39575.2|10
1621950950000|2021-05-25 13:55:50|39616.5|39576.5|39615.2|39575.2|39620.2|39580.2|39615.2|39575.2|12
1621950960000|2021-05-25 13:56:00|39610.2|39570.2|39606.5|39566.5|39610.2|39570.2|39606.5|39566.5|12
1621950970000|2021-05-25 13:56:10|||||||||13
1621950980000|2021-05-25 13:56:20|39605.2|39565.2|39605.2|39565.2|39606.5|39566.5|39605.2|39565.2|88
1621950990000|2021-05-25 13:56:30|||||||||8
1621951000000|2021-05-25 13:56:40|39615.2|39575.2|39616.5|39576.5|39616.5|39576.5|39610.2|39570.2|26
1621951010000|2021-05-25 13:56:50|39615.2|39575.2|39625.2|39585.2|39625.2|39585.2|39615.2|39575.2|13
1621951020000|2021-05-25 13:57:00|39621.5|39581.5|39607.8|39567.8|39621.5|39581.5|39606.5|39566.5|21
1621951030000|2021-05-25 13:57:10|39606.5|39566.5|39611.5|39571.5|39611.5|39571.5|39606.5|39566.5|12
1621951040000|2021-05-25 13:57:20|39607.8|39567.8|39607.8|39567.8|39607.8|39567.8|39607.8|39567.8|2
1621951050000|2021-05-25 13:57:30|39606.5|39566.5|39607.8|39567.8|39607.8|39567.8|39606.5|39566.5|28
1621951060000|2021-05-25 13:57:40|||||||||13
1621951070000|2021-05-25 13:57:50|39616.5|39576.5|39607.8|39567.8|39617.8|39577.8|39607.8|39567.8|8
1621951080000|2021-05-25 13:58:00|39612.8|39572.8|39607.8|39567.8|39612.8|39572.8|39607.8|39567.8|20
1621951090000|2021-05-25 13:58:10|||||||||11
1621951100000|2021-05-25 13:58:20|39587.8|39547.8|39579.2|39539.2|39587.8|39547.8|39579.2|39539.2|33
1621951110000|2021-05-25 13:58:30|39587.8|39547.8|39584.2|39544.2|39587.8|39547.8|39579.2|39539.2|8
1621951120000|2021-05-25 13:58:40|39579.2|39539.2|39584.2|39544.2|39584.2|39544.2|39579.2|39539.2|15
1621951130000|2021-05-25 13:58:50|39587.8|39547.8|39584.2|39544.2|39587.8|39547.8|39584.2|39544.2|5
1621951140000|2021-05-25 13:59:00|39580.5|39540.5|39582.8|39542.8|39582.8|39542.8|39579.2|39539.2|19
1621951150000|2021-05-25 13:59:10|39586.5|39546.5|39584.2|39544.2|39586.5|39546.5|39582.8|39542.8|2
1621951160000|2021-05-25 13:59:20|39582.8|39542.8|39587.8|39547.8|39587.8|39547.8|39577.8|39537.8|17
1621951170000|2021-05-25 13:59:30|||||||||3
1621951180000|2021-05-25 13:59:40|||||||||10
1621951190000|2021-05-25 13:59:50|||||||||22
1621951200000|2021-05-25 14:00:00|||||||||21
1621951210000|2021-05-25 14:00:10|||||||||8
1621951220000|2021-05-25 14:00:20|39584.2|39544.2|39587.8|39547.8|39587.8|39547.8|39577.8|39537.8|37
1621951230000|2021-05-25 14:00:30|39586.5|39546.5|39592.8|39552.8|39595.2|39555.2|39579.2|39539.2|17
1621951240000|2021-05-25 14:00:40|39587.8|39547.8|39587.8|39547.8|39605.2|39565.2|39586.5|39546.5|28
1621951250000|2021-05-25 14:00:50|39591.5|39551.5|39595.2|39555.2|39601.5|39561.5|39590.2|39550.2|1
1621951260000|2021-05-25 14:01:00|39586.5|39546.5|39600.2|39560.2|39601.5|39561.5|39576.5|39536.5|102
1621951270000|2021-05-25 14:01:10|39596.5|39556.5|39596.5|39556.5|39606.5|39566.5|39596.5|39556.5|13
1621951280000|2021-05-25 14:01:20|39595.2|39555.2|39591.5|39551.5|39596.5|39556.5|39591.5|39551.5|3
1621951290000|2021-05-25 14:01:30|39586.5|39546.5|39595.2|39555.2|39595.2|39555.2|39586.5|39546.5|12
1621951300000|2021-05-25 14:01:40|39586.5|39546.5|39600.2|39560.2|39600.2|39560.2|39576.5|39536.5|18
1621951310000|2021-05-25 14:01:50|39596.5|39556.5|39593.9|39553.9|39596.5|39556.5|39593.9|39553.9|2
1621951320000|2021-05-25 14:02:00|39590.2|39550.2|39576.5|39536.5|39590.2|39550.2|39576.5|39536.5|25
1621951330000|2021-05-25 14:02:10|39580.2|39540.2|39580.2|39540.2|39583.9|39543.9|39576.5|39536.5|8
1621951340000|2021-05-25 14:02:20|39576.5|39536.5|39576.5|39536.5|39585.2|39545.2|39576.5|39536.5|7
1621951350000|2021-05-25 14:02:30|39580.2|39540.2|39576.5|39536.5|39580.2|39540.2|39576.5|39536.5|24
1621951360000|2021-05-25 14:02:40|39580.2|39540.2|39581.5|39541.5|39585.2|39545.2|39580.2|39540.2|6
1621951370000|2021-05-25 14:02:50|39585.2|39545.2|39576.5|39536.5|39585.2|39545.2|39576.5|39536.5|7
1621951380000|2021-05-25 14:03:00|39566.5|39526.5|39541.5|39501.5|39566.5|39526.5|39536.5|39496.5|87
1621951390000|2021-05-25 14:03:10|39537.8|39497.8|39529.1|39489.1|39537.8|39497.8|39529.1|39489.1|39
1621951400000|2021-05-25 14:03:20|39532.8|39492.8|39537.8|39497.8|39537.8|39497.8|39529.1|39489.1|21
1621951410000|2021-05-25 14:03:30|39542.8|39502.8|39537.8|39497.8|39542.8|39502.8|39537.8|39497.8|15
1621951420000|2021-05-25 14:03:40|||||||||1
1621951430000|2021-05-25 14:03:50|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|39529.1|39489.1|16
1621951440000|2021-05-25 14:04:00|39527.8|39487.8|39519.1|39479.1|39527.8|39487.8|39519.1|39479.1|19
1621951450000|2021-05-25 14:04:10|39522.8|39482.8|39527.8|39487.8|39527.8|39487.8|39519.1|39479.1|17
1621951460000|2021-05-25 14:04:20|39524.1|39484.1|39532.8|39492.8|39536.5|39496.5|39519.1|39479.1|35
1621951470000|2021-05-25 14:04:30|39529.1|39489.1|39529.1|39489.1|39534.1|39494.1|39527.8|39487.8|9
1621951480000|2021-05-25 14:04:40|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|39539.1|39499.1|19
1621951490000|2021-05-25 14:04:50|39532.8|39492.8|39532.8|39492.8|39532.8|39492.8|39529.1|39489.1|20
1621951500000|2021-05-25 14:05:00|39536.5|39496.5|39537.8|39497.8|39537.8|39497.8|39536.5|39496.5|28
1621951510000|2021-05-25 14:05:10|39542.8|39502.8|39554.1|39514.1|39556.8|39516.8|39537.8|39497.8|58
1621951520000|2021-05-25 14:05:20|39555.5|39515.5|39554.1|39514.1|39560.5|39520.5|39550.5|39510.5|27
1621951530000|2021-05-25 14:05:30|39557.8|39517.8|39554.1|39514.1|39557.8|39517.8|39554.1|39514.1|7
1621951540000|2021-05-25 14:05:40|39557.8|39517.8|39549.1|39509.1|39557.8|39517.8|39549.1|39509.1|0
1621951550000|2021-05-25 14:05:50|39547.8|39507.8|39549.1|39509.1|39549.1|39509.1|39539.1|39499.1|16
1621951560000|2021-05-25 14:06:00|39544.1|39504.1|39542.8|39502.8|39544.1|39504.1|39542.8|39502.8|8
1621951570000|2021-05-25 14:06:10|39539.1|39499.1|39537.8|39497.8|39539.1|39499.1|39537.8|39497.8|7
1621951580000|2021-05-25 14:06:20|39534.1|39494.1|39539.1|39499.1|39539.1|39499.1|39534.1|39494.1|1
1621951590000|2021-05-25 14:06:30|39537.8|39497.8|39549.1|39509.1|39549.1|39509.1|39537.8|39497.8|19
1621951600000|2021-05-25 14:06:40|39557.8|39517.8|39549.1|39509.1|39557.8|39517.8|39549.1|39509.1|11
1621951620000|2021-05-25 14:07:00|||||||||4
1621951630000|2021-05-25 14:07:10|||||||||2
1621951640000|2021-05-25 14:07:20|||||||||2
1621951650000|2021-05-25 14:07:30|39550.5|39510.5|39550.5|39510.5|39560.5|39520.5|39550.5|39510.5|11
1621951660000|2021-05-25 14:07:40|39557.8|39517.8|39559.1|39519.1|39559.1|39519.1|39550.5|39510.5|12
1621951670000|2021-05-25 14:07:50|||||||||1
1621951680000|2021-05-25 14:08:00|39554.1|39514.1|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|8
1621951690000|2021-05-25 14:08:10|39549.1|39509.1|39554.1|39514.1|39560.5|39520.5|39549.1|39509.1|7
1621951700000|2021-05-25 14:08:20|39557.8|39517.8|39554.1|39514.1|39557.8|39517.8|39549.1|39509.1|3
1621951710000|2021-05-25 14:08:30|39557.8|39517.8|39557.8|39517.8|39557.8|39517.8|39554.1|39514.1|4
1621951720000|2021-05-25 14:08:40|39567.8|39527.8|39566.5|39526.5|39567.8|39527.8|39566.5|39526.5|6
1621951730000|2021-05-25 14:08:50|39577.8|39537.8|39587.8|39547.8|39589.1|39549.1|39577.8|39537.8|10
1621951740000|2021-05-25 14:09:00|39582.8|39542.8|39587.8|39547.8|39587.8|39547.8|39582.8|39542.8|12
1621951750000|2021-05-25 14:09:10|39602.5|39562.5|39607.8|39567.8|39607.8|39567.8|39602.5|39562.5|46
1621951760000|2021-05-25 14:09:20|39606.5|39566.5|39589.1|39549.1|39606.5|39566.5|39589.1|39549.1|49
1621951770000|2021-05-25 14:09:30|39587.8|39547.8|39577.8|39537.8|39587.8|39547.8|39577.8|39537.8|13
1621951780000|2021-05-25 14:09:40|39574.1|39534.1|39592.8|39552.8|39596.5|39556.5|39571.5|39531.5|33
1621951790000|2021-05-25 14:09:50|39587.8|39547.8|39587.8|39547.8|39587.8|39547.8|39587.8|39547.8|4
1621951800000|2021-05-25 14:10:00|39591.5|39551.5|39597.8|39557.8|39601.5|39561.5|39591.5|39551.5|5
1621951810000|2021-05-25 14:10:10|39606.5|39566.5|39597.8|39557.8|39610.2|39570.2|39597.8|39557.8|18
1621951820000|2021-05-25 14:10:20|39592.8|39552.8|39597.8|39557.8|39597.8|39557.8|39587.8|39547.8|41
1621951830000|2021-05-25 14:10:30|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|39606.5|39566.5|5
1621951840000|2021-05-25 14:10:40|39616.5|39576.5|39607.8|39567.8|39616.5|39576.5|39607.8|39567.8|11
1621951850000|2021-05-25 14:10:50|39604.1|39564.1|39604.1|39564.1|39607.8|39567.8|39599.1|39559.1|3
1621951860000|2021-05-25 14:11:00|39600.5|39560.5|39597.8|39557.8|39600.5|39560.5|39596.5|39556.5|6
1621951870000|2021-05-25 14:11:10|||||||||6
1621951900000|2021-05-25 14:11:40|||||||||6
1621951910000|2021-05-25 14:11:50|||||||||1
1621951920000|2021-05-25 14:12:00|||||||||5
1621951930000|2021-05-25 14:12:10|||||||||1
1621951940000|2021-05-25 14:12:20|||||||||15
1621951950000|2021-05-25 14:12:30|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39597.8|39557.8|3
1621951960000|2021-05-25 14:12:40|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39596.5|39556.5|8
1621951970000|2021-05-25 14:12:50|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39597.8|39557.8|4
1621951980000|2021-05-25 14:13:00|39592.8|39552.8|39587.8|39547.8|39592.8|39552.8|39579.1|39539.1|33
1621951990000|2021-05-25 14:13:10|39589.1|39549.1|39599.1|39559.1|39607.8|39567.8|39589.1|39549.1|18
1621952000000|2021-05-25 14:13:20|39597.8|39557.8|39604.1|39564.1|39607.8|39567.8|39597.8|39557.8|4
1621952010000|2021-05-25 14:13:30|39607.8|39567.8|39597.8|39557.8|39607.8|39567.8|39589.1|39549.1|24
1621952020000|2021-05-25 14:13:40|39599.1|39559.1|39597.8|39557.8|39599.1|39559.1|39594.1|39554.1|39
1621952030000|2021-05-25 14:13:50|39594.1|39554.1|39589.1|39549.1|39597.8|39557.8|39589.1|39549.1|2
1621952040000|2021-05-25 14:14:00|39587.8|39547.8|39579.1|39539.1|39589.1|39549.1|39579.1|39539.1|4
1621952050000|2021-05-25 14:14:10|39589.1|39549.1|39599.1|39559.1|39599.1|39559.1|39589.1|39549.1|31
1621952060000|2021-05-25 14:14:20|39597.8|39557.8|39597.8|39557.8|39599.1|39559.1|39594.1|39554.1|11
1621952080000|2021-05-25 14:14:40|39599.1|39559.1|39607.8|39567.8|39607.8|39567.8|39597.8|39557.8|9
1621952090000|2021-05-25 14:14:50|39609.1|39569.1|39599.1|39559.1|39609.1|39569.1|39599.1|39559.1|3
1621952100000|2021-05-25 14:15:00|39607.8|39567.8|39596.5|39556.5|39609.1|39569.1|39589.1|39549.1|32
1621952110000|2021-05-25 14:15:10|39597.8|39557.8|39596.5|39556.5|39602.8|39562.8|39596.5|39556.5|26
1621952120000|2021-05-25 14:15:20|39597.8|39557.8|39606.5|39566.5|39606.5|39566.5|39597.8|39557.8|7
1621952130000|2021-05-25 14:15:30|39605.2|39565.2|39597.8|39557.8|39605.2|39565.2|39597.8|39557.8|3
1621952140000|2021-05-25 14:15:40|39596.5|39556.5|39597.8|39557.8|39597.8|39557.8|39596.5|39556.5|0
1621952150000|2021-05-25 14:15:50|39596.5|39556.5|39596.5|39556.5|39596.5|39556.5|39596.5|39556.5|0
1621952160000|2021-05-25 14:16:00|39595.2|39555.2|39579.1|39539.1|39595.2|39555.2|39576.5|39536.5|48
1621952170000|2021-05-25 14:16:10|39577.8|39537.8|39587.8|39547.8|39592.8|39552.8|39577.8|39537.8|33
1621952180000|2021-05-25 14:16:20|39586.5|39546.5|39586.5|39546.5|39587.8|39547.8|39579.1|39539.1|11
1621952190000|2021-05-25 14:16:30|39587.8|39547.8|39579.1|39539.1|39587.8|39547.8|39577.8|39537.8|0
1621952200000|2021-05-25 14:16:40|39576.5|39536.5|39574.1|39534.1|39577.8|39537.8|39570.5|39530.5|7
1621952210000|2021-05-25 14:16:50|39577.8|39537.8|39581.5|39541.5|39587.8|39547.8|39577.8|39537.8|10
1621952220000|2021-05-25 14:17:00|39585.2|39545.2|39576.5|39536.5|39586.5|39546.5|39576.5|39536.5|5
1621952230000|2021-05-25 14:17:10|39586.5|39546.5|39579.1|39539.1|39587.8|39547.8|39579.1|39539.1|16
1621952240000|2021-05-25 14:17:20|39577.8|39537.8|39579.1|39539.1|39579.1|39539.1|39577.8|39537.8|10
1621952250000|2021-05-25 14:17:30|39583.8|39543.8|39586.5|39546.5|39587.8|39547.8|39583.8|39543.8|12
1621952260000|2021-05-25 14:17:40|39591.5|39551.5|39579.1|39539.1|39596.5|39556.5|39579.1|39539.1|23
1621952270000|2021-05-25 14:17:50|39577.8|39537.8|39569.1|39529.1|39577.8|39537.8|39569.1|39529.1|4
1621952280000|2021-05-25 14:18:00|39570.5|39530.5|39569.1|39529.1|39574.1|39534.1|39569.1|39529.1|18
1621952290000|2021-05-25 14:18:10|39572.8|39532.8|39561.8|39521.8|39574.1|39534.1|39561.8|39521.8|43
1621952300000|2021-05-25 14:18:20|39554.1|39514.1|39550.5|39510.5|39555.5|39515.5|39549.1|39509.1|14
1621952310000|2021-05-25 14:18:30|39551.8|39511.8|39551.8|39511.8|39559.1|39519.1|39550.5|39510.5|7
1621952320000|2021-05-25 14:18:40|39555.5|39515.5|39549.1|39509.1|39555.5|39515.5|39549.1|39509.1|1
1621952330000|2021-05-25 14:18:50|39550.5|39510.5|39549.1|39509.1|39555.5|39515.5|39549.1|39509.1|5
1621952340000|2021-05-25 14:19:00|39550.5|39510.5|39550.5|39510.5|39550.5|39510.5|39549.1|39509.1|5
1621952350000|2021-05-25 14:19:10|39559.1|39519.1|39550.5|39510.5|39559.1|39519.1|39549.1|39509.1|6
1621952360000|2021-05-25 14:19:20|39559.1|39519.1|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|6
1621952370000|2021-05-25 14:19:30|39549.1|39509.1|39545.5|39505.5|39549.1|39509.1|39544.1|39504.1|29
1621952380000|2021-05-25 14:19:40|39544.1|39504.1|39539.1|39499.1|39545.5|39505.5|39530.5|39490.5|12
1621952390000|2021-05-25 14:19:50|39530.5|39490.5|39540.5|39500.5|39540.5|39500.5|39530.5|39490.5|24
1621952400000|2021-05-25 14:20:00|39539.1|39499.1|39530.5|39490.5|39540.5|39500.5|39530.5|39490.5|11
1621952410000|2021-05-25 14:20:10|||||||||2
1621952420000|2021-05-25 14:20:20|39531.8|39491.8|39540.5|39500.5|39540.5|39500.5|39531.8|39491.8|4
1621952430000|2021-05-25 14:20:30|39547.8|39507.8|39554.1|39514.1|39560.5|39520.5|39547.8|39507.8|16
1621952440000|2021-05-25 14:20:40|39557.8|39517.8|39550.5|39510.5|39559.1|39519.1|39550.5|39510.5|4
1621952450000|2021-05-25 14:20:50|39555.5|39515.5|39554.1|39514.1|39559.1|39519.1|39554.1|39514.1|17
1621952460000|2021-05-25 14:21:00|39555.5|39515.5|39560.5|39520.5|39561.8|39521.8|39555.5|39515.5|7
1621952470000|2021-05-25 14:21:10|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|3
1621952480000|2021-05-25 14:21:20|39559.1|39519.1|39555.5|39515.5|39560.5|39520.5|39554.1|39514.1|4
1621952490000|2021-05-25 14:21:30|39554.1|39514.1|39550.5|39510.5|39555.5|39515.5|39549.1|39509.1|2
1621952500000|2021-05-25 14:21:40|39549.1|39509.1|39559.1|39519.1|39559.1|39519.1|39549.1|39509.1|27
1621952510000|2021-05-25 14:21:50|39560.5|39520.5|39560.5|39520.5|39570.5|39530.5|39559.1|39519.1|7
1621952520000|2021-05-25 14:22:00|39564.1|39524.1|39570.5|39530.5|39570.5|39530.5|39564.1|39524.1|7
1621952530000|2021-05-25 14:22:10|39569.1|39529.1|39560.5|39520.5|39570.5|39530.5|39560.5|39520.5|2
1621952540000|2021-05-25 14:22:20|39565.5|39525.5|39564.1|39524.1|39565.5|39525.5|39564.1|39524.1|6
1621952550000|2021-05-25 14:22:30|39565.5|39525.5|39560.5|39520.5|39565.5|39525.5|39560.5|39520.5|4
1621952560000|2021-05-25 14:22:40|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|39569.1|39529.1|3
1621952570000|2021-05-25 14:22:50|39577.8|39537.8|39560.5|39520.5|39579.1|39539.1|39559.1|39519.1|10
1621952580000|2021-05-25 14:23:00|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|2
1621952590000|2021-05-25 14:23:10|||||||||20
1621952600000|2021-05-25 14:23:20|||||||||1
1621952610000|2021-05-25 14:23:30|39561.8|39521.8|39577.8|39537.8|39579.1|39539.1|39561.8|39521.8|24
1621952620000|2021-05-25 14:23:40|39569.1|39529.1|39569.1|39529.1|39570.5|39530.5|39567.8|39527.8|3
1621952630000|2021-05-25 14:23:50|39570.5|39530.5|39570.5|39530.5|39570.5|39530.5|39570.5|39530.5|0
1621952640000|2021-05-25 14:24:00|39569.1|39529.1|39560.5|39520.5|39570.5|39530.5|39560.5|39520.5|8
1621952650000|2021-05-25 14:24:10|39555.5|39515.5|39550.5|39510.5|39555.5|39515.5|39550.5|39510.5|14
1621952670000|2021-05-25 14:24:30|39560.5|39520.5|39560.5|39520.5|39560.5|39520.5|39560.5|39520.5|9
1621952680000|2021-05-25 14:24:40|||||||||5
1621952690000|2021-05-25 14:24:50|39569.1|39529.1|39560.5|39520.5|39569.1|39529.1|39560.5|39520.5|17
1621952700000|2021-05-25 14:25:00|39559.1|39519.1|39560.5|39520.5|39560.5|39520.5|39559.1|39519.1|0
1621952710000|2021-05-25 14:25:10|39559.1|39519.1|39551.8|39511.8|39559.1|39519.1|39550.5|39510.5|25
1621952720000|2021-05-25 14:25:20|39550.5|39510.5|39540.5|39500.5|39550.5|39510.5|39540.5|39500.5|7
1621952730000|2021-05-25 14:25:30|39541.8|39501.8|39530.5|39490.5|39541.8|39501.8|39530.5|39490.5|5
1621952740000|2021-05-25 14:25:40|39531.8|39491.8|39531.8|39491.8|39536.8|39496.8|39530.5|39490.5|10
1621952750000|2021-05-25 14:25:50|||||||||4
1621952760000|2021-05-25 14:26:00|39530.5|39490.5|39531.8|39491.8|39531.8|39491.8|39530.5|39490.5|4
1621952770000|2021-05-25 14:26:10|39539.1|39499.1|39535.5|39495.5|39540.5|39500.5|39535.5|39495.5|13
1621952780000|2021-05-25 14:26:20|39539.1|39499.1|39540.5|39500.5|39540.5|39500.5|39539.1|39499.1|3
1621952790000|2021-05-25 14:26:30|39533.1|39493.1|39531.8|39491.8|39533.1|39493.1|39531.8|39491.8|6
1621952800000|2021-05-25 14:26:40|39530.5|39490.5|39550.5|39510.5|39550.5|39510.5|39530.5|39490.5|12
1621952810000|2021-05-25 14:26:50|39551.8|39511.8|39551.8|39511.8|39551.8|39511.8|39551.8|39511.8|3
1621952820000|2021-05-25 14:27:00|39556.8|39516.8|39550.5|39510.5|39556.8|39516.8|39550.5|39510.5|2
1621952830000|2021-05-25 14:27:10|39541.8|39501.8|39540.5|39500.5|39546.8|39506.8|39540.5|39500.5|8
1621952840000|2021-05-25 14:27:20|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|6
1621952850000|2021-05-25 14:27:30|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|10
1621952860000|2021-05-25 14:27:40|||||||||1
1621952870000|2021-05-25 14:27:50|39536.8|39496.8|39541.8|39501.8|39541.8|39501.8|39536.8|39496.8|11
1621952880000|2021-05-25 14:28:00|39546.8|39506.8|39541.8|39501.8|39546.8|39506.8|39540.4|39500.4|8
1621952900000|2021-05-25 14:28:20|||||||||1
1621952910000|2021-05-25 14:28:30|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39531.8|39491.8|9
1621952920000|2021-05-25 14:28:40|39546.8|39506.8|39540.4|39500.4|39546.8|39506.8|39540.4|39500.4|22
1621952930000|2021-05-25 14:28:50|39541.8|39501.8|39531.8|39491.8|39541.8|39501.8|39531.8|39491.8|16
1621952940000|2021-05-25 14:29:00|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|19
1621952950000|2021-05-25 14:29:10|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|1
1621952960000|2021-05-25 14:29:20|39531.8|39491.8|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|0
1621952970000|2021-05-25 14:29:30|||||||||29
1621952980000|2021-05-25 14:29:40|39540.4|39500.4|39530.4|39490.4|39540.4|39500.4|39530.4|39490.4|43
1621952990000|2021-05-25 14:29:50|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|4
1621953000000|2021-05-25 14:30:00|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|11
1621953010000|2021-05-25 14:30:10|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|4
1621953020000|2021-05-25 14:30:20|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|2
1621953030000|2021-05-25 14:30:30|39531.8|39491.8|39541.8|39501.8|39541.8|39501.8|39531.8|39491.8|31
1621953040000|2021-05-25 14:30:40|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39540.4|39500.4|7
1621953050000|2021-05-25 14:30:50|39540.4|39500.4|39540.4|39500.4|39541.8|39501.8|39539.1|39499.1|0
1621953060000|2021-05-25 14:31:00|39541.8|39501.8|39540.4|39500.4|39541.8|39501.8|39540.4|39500.4|0
1621953070000|2021-05-25 14:31:10|39541.8|39501.8|39551.8|39511.8|39551.8|39511.8|39540.4|39500.4|59
1621953080000|2021-05-25 14:31:20|39555.4|39515.4|39551.8|39511.8|39560.4|39520.4|39551.8|39511.8|37
1621953090000|2021-05-25 14:31:30|39550.4|39510.4|39550.4|39510.4|39550.4|39510.4|39541.8|39501.8|41
1621953100000|2021-05-25 14:31:40|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|16
1621953110000|2021-05-25 14:31:50|39549.1|39509.1|39541.8|39501.8|39549.1|39509.1|39541.8|39501.8|1
1621953120000|2021-05-25 14:32:00|39540.4|39500.4|39531.8|39491.8|39540.4|39500.4|39530.4|39490.4|10
1621953130000|2021-05-25 14:32:10|39530.4|39490.4|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|9
1621953140000|2021-05-25 14:32:20|||||||||2
1621953150000|2021-05-25 14:32:30|||||||||4
1621953160000|2021-05-25 14:32:40|39541.8|39501.8|39541.8|39501.8|39541.8|39501.8|39541.8|39501.8|13
1621953170000|2021-05-25 14:32:50|||||||||3
1621953180000|2021-05-25 14:33:00|39540.4|39500.4|39541.8|39501.8|39541.8|39501.8|39540.4|39500.4|6
1621953190000|2021-05-25 14:33:10|||||||||7
1621953200000|2021-05-25 14:33:20|39536.8|39496.8|39541.8|39501.8|39541.8|39501.8|39536.8|39496.8|5
1621953210000|2021-05-25 14:33:30|||||||||7
1621953220000|2021-05-25 14:33:40|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|39540.4|39500.4|10
1621953230000|2021-05-25 14:33:50|39536.8|39496.8|39536.8|39496.8|39540.4|39500.4|39531.8|39491.8|11
1621953240000|2021-05-25 14:34:00|39540.4|39500.4|39531.8|39491.8|39540.4|39500.4|39531.8|39491.8|38
1621953250000|2021-05-25 14:34:10|39536.8|39496.8|39531.8|39491.8|39540.4|39500.4|39531.8|39491.8|23
1621953260000|2021-05-25 14:34:20|39536.8|39496.8|39531.8|39491.8|39536.8|39496.8|39531.8|39491.8|12
1621953270000|2021-05-25 14:34:30|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|1
1621953280000|2021-05-25 14:34:40|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|1
1621953290000|2021-05-25 14:34:50|39530.4|39490.4|39530.4|39490.4|39531.8|39491.8|39530.4|39490.4|6
1621953300000|2021-05-25 14:35:00|39531.8|39491.8|39531.8|39491.8|39531.8|39491.8|39530.4|39490.4|23
1621953310000|2021-05-25 14:35:10|||||||||70
1621953320000|2021-05-25 14:35:20|39534.4|39494.4|39524.4|39484.4|39534.4|39494.4|39524.4|39484.4|17
1621953330000|2021-05-25 14:35:30|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|0
1621953340000|2021-05-25 14:35:40|||||||||2
1621953350000|2021-05-25 14:35:50|39530.7|39490.7|39527.1|39487.1|39530.7|39490.7|39525.7|39485.7|2
1621953360000|2021-05-25 14:36:00|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|7
1621953370000|2021-05-25 14:36:10|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|3
1621953380000|2021-05-25 14:36:20|||||||||19
1621953390000|2021-05-25 14:36:30|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|39525.7|39485.7|24
1621953400000|2021-05-25 14:36:40|||||||||9
1621953410000|2021-05-25 14:36:50|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|16
1621953420000|2021-05-25 14:37:00|39525.7|39485.7|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|145
1621953430000|2021-05-25 14:37:10|39525.7|39485.7|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|27
1621953440000|2021-05-25 14:37:20|39535.7|39495.7|39527.1|39487.1|39535.7|39495.7|39527.1|39487.1|35
1621953450000|2021-05-25 14:37:30|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|16
1621953460000|2021-05-25 14:37:40|||||||||6
1621953470000|2021-05-25 14:37:50|||||||||4
1621953480000|2021-05-25 14:38:00|||||||||14
1621953490000|2021-05-25 14:38:10|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39525.7|39485.7|4
1621953500000|2021-05-25 14:38:20|39525.7|39485.7|39525.7|39485.7|39527.1|39487.1|39525.7|39485.7|1
1621953510000|2021-05-25 14:38:30|||||||||1
1621953520000|2021-05-25 14:38:40|||||||||3
1621953530000|2021-05-25 14:38:50|39527.1|39487.1|39534.4|39494.4|39535.7|39495.7|39527.1|39487.1|37
1621953540000|2021-05-25 14:39:00|39535.7|39495.7|39535.7|39495.7|39537.1|39497.1|39535.7|39495.7|23
1621953550000|2021-05-25 14:39:10|39537.1|39497.1|39537.1|39497.1|39537.1|39497.1|39537.1|39497.1|20
1621953560000|2021-05-25 14:39:20|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|39535.7|39495.7|4
1621953570000|2021-05-25 14:39:30|39537.1|39497.1|39535.7|39495.7|39537.1|39497.1|39535.7|39495.7|8
1621953580000|2021-05-25 14:39:40|||||||||1
1621953590000|2021-05-25 14:39:50|39537.1|39497.1|39537.1|39497.1|39538.4|39498.4|39537.1|39497.1|27
1621953600000|2021-05-25 14:40:00|39538.4|39498.4|39539.7|39499.7|39539.7|39499.7|39538.4|39498.4|27
1621953610000|2021-05-25 14:40:10|39538.4|39498.4|39537.1|39497.1|39538.4|39498.4|39528.4|39488.4|21
1621953620000|2021-05-25 14:40:20|39538.4|39498.4|39533.4|39493.4|39538.4|39498.4|39533.4|39493.4|22
1621953630000|2021-05-25 14:40:30|39538.4|39498.4|39538.4|39498.4|39538.4|39498.4|39533.4|39493.4|10
1621953640000|2021-05-25 14:40:40|39537.1|39497.1|39534.7|39494.7|39538.4|39498.4|39533.4|39493.4|14
1621953650000|2021-05-25 14:40:50|39531|39491|39529.7|39489.7|39531|39491|39529.7|39489.7|5
1621953660000|2021-05-25 14:41:00|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|39528.4|39488.4|35
1621953670000|2021-05-25 14:41:10|39529.7|39489.7|39528.4|39488.4|39529.7|39489.7|39528.4|39488.4|9
1621953680000|2021-05-25 14:41:20|||||||||12
1621953690000|2021-05-25 14:41:30|39519.7|39479.7|39518.4|39478.4|39519.7|39479.7|39518.4|39478.4|9
1621953700000|2021-05-25 14:41:40|39519.7|39479.7|39518.4|39478.4|39519.7|39479.7|39518.4|39478.4|51
1621953710000|2021-05-25 14:41:50|39517.1|39477.1|39432.4|39392.4|39517.1|39477.1|39432.4|39392.4|361
1621953720000|2021-05-25 14:42:00|39441|39401|39474.7|39434.7|39474.7|39434.7|39441|39401|61
1621953730000|2021-05-25 14:42:10|39461|39421|39458.4|39418.4|39461|39421|39458.4|39418.4|7
1621953740000|2021-05-25 14:42:20|39468.4|39428.4|39432.4|39392.4|39468.4|39428.4|39432.4|39392.4|122
1621953750000|2021-05-25 14:42:30|39439.7|39399.7|39436|39396|39441|39401|39436|39396|33
1621953760000|2021-05-25 14:42:40|39439.7|39399.7|39401|39361|39439.7|39399.7|39392.4|39352.4|36
1621953770000|2021-05-25 14:42:50|39399.7|39359.7|39401|39361|39402.4|39362.4|39399.7|39359.7|4
1621953780000|2021-05-25 14:43:00|39408.4|39368.4|39392.4|39352.4|39411|39371|39382.4|39342.4|144
1621953790000|2021-05-25 14:43:10|39397.4|39357.4|39386|39346|39397.4|39357.4|39382.4|39342.4|105
1621953800000|2021-05-25 14:43:20|39391|39351|39379.7|39339.7|39391|39351|39362.4|39322.4|132
1621953810000|2021-05-25 14:43:30|39383.4|39343.4|39386|39346|39394.7|39354.7|39381|39341|69
1621953820000|2021-05-25 14:43:40|39397.1|39357.1|39409.7|39369.7|39409.7|39369.7|39394.7|39354.7|49
1621953830000|2021-05-25 14:43:50|39418.4|39378.4|39413.4|39373.4|39418.4|39378.4|39413.4|39373.4|9
1621953840000|2021-05-25 14:44:00|39409.7|39369.7|39388.4|39348.4|39418.4|39378.4|39388.4|39348.4|35
1621953850000|2021-05-25 14:44:10|39387.1|39347.1|39372.4|39332.4|39387.1|39347.1|39372.4|39332.4|39
1621953860000|2021-05-25 14:44:20|39382.4|39342.4|39391|39351|39409.7|39369.7|39382.4|39342.4|47
1621953870000|2021-05-25 14:44:30|39388.4|39348.4|39394.7|39354.7|39398.4|39358.4|39388.4|39348.4|15
1621953880000|2021-05-25 14:44:40|39391|39351|39388.4|39348.4|39391|39351|39384.7|39344.7|7
1621953890000|2021-05-25 14:44:50|39384.7|39344.7|39394.7|39354.7|39399.7|39359.7|39384.7|39344.7|18
1621953900000|2021-05-25 14:45:00|39398.4|39358.4|39379.7|39339.7|39404.7|39364.7|39379.7|39339.7|23
1621953910000|2021-05-25 14:45:10|39376|39336|39388.4|39348.4|39389.7|39349.7|39376|39336|10
1621953920000|2021-05-25 14:45:20|39393.4|39353.4|39388.4|39348.4|39393.4|39353.4|39388.4|39348.4|14
1621953930000|2021-05-25 14:45:30|39383.4|39343.4|39384.7|39344.7|39388.4|39348.4|39383.4|39343.4|4
1621953940000|2021-05-25 14:45:40|39388.4|39348.4|39392.1|39352.1|39397.1|39357.1|39388.4|39348.4|28
1621953950000|2021-05-25 14:45:50|||||||||1
1621953960000|2021-05-25 14:46:00|39388.4|39348.4|39378.4|39338.4|39388.4|39348.4|39378.4|39338.4|4
1621953970000|2021-05-25 14:46:10|39369.7|39329.7|39369.7|39329.7|39369.7|39329.7|39369.7|39329.7|2
1621953980000|2021-05-25 14:46:20|39364.7|39324.7|39373.4|39333.4|39378.4|39338.4|39364.7|39324.7|12
1621953990000|2021-05-25 14:46:30|39372.1|39332.1|39368.4|39328.4|39372.1|39332.1|39368.4|39328.4|0
1621954000000|2021-05-25 14:46:40|39373.4|39333.4|39378.4|39338.4|39378.4|39338.4|39373.4|39333.4|10
1621954010000|2021-05-25 14:46:50|39372.1|39332.1|39368.4|39328.4|39374.7|39334.7|39367.1|39327.1|66
1621954020000|2021-05-25 14:47:00|39358.4|39318.4|39349.7|39309.7|39358.4|39318.4|39349.7|39309.7|7
1621954030000|2021-05-25 14:47:10|39358.4|39318.4|39359.7|39319.7|39359.7|39319.7|39358.4|39318.4|27
1621954040000|2021-05-25 14:47:20|39368.4|39328.4|39354.7|39314.7|39369.7|39329.7|39354.7|39314.7|11
1621954050000|2021-05-25 14:47:30|39351|39311|39332.4|39292.4|39351|39311|39332.4|39292.4|26
1621954060000|2021-05-25 14:47:40|39319.7|39279.7|39324.7|39284.7|39324.7|39284.7|39319.7|39279.7|8
1621954070000|2021-05-25 14:47:50|39321|39281|39321|39281|39321|39281|39321|39281|49
1621954080000|2021-05-25 14:48:00|39324.7|39284.7|39311|39271|39324.7|39284.7|39311|39271|46
1621954090000|2021-05-25 14:48:10|39307.4|39267.4|39291|39251|39307.4|39267.4|39272.4|39232.4|67
1621954100000|2021-05-25 14:48:20|39287.4|39247.4|39281|39241|39287.4|39247.4|39272.4|39232.4|20
1621954110000|2021-05-25 14:48:30|39282.4|39242.4|39282.4|39242.4|39287.4|39247.4|39282.4|39242.4|9
1621954120000|2021-05-25 14:48:40|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|39272.4|39232.4|2
1621954130000|2021-05-25 14:48:50|39271|39231|39282.4|39242.4|39282.4|39242.4|39271|39231|18
1621954140000|2021-05-25 14:49:00|39281|39241|39281|39241|39282.4|39242.4|39276|39236|23
1621954150000|2021-05-25 14:49:10|39277.4|39237.4|39272.4|39232.4|39277.4|39237.4|39271|39231|98
1621954160000|2021-05-25 14:49:20|39271|39231|39271|39231|39272.4|39232.4|39271|39231|9
1621954170000|2021-05-25 14:49:30|39251|39211|39241|39201|39251|39211|39239.7|39199.7|23
1621954180000|2021-05-25 14:49:40|39242.4|39202.4|39232.4|39192.4|39245|39205|39232.4|39192.4|47
1621954190000|2021-05-25 14:49:50|39223.7|39183.7|39205|39165|39223.7|39183.7|39205|39165|39
1621954200000|2021-05-25 14:50:00|39197.7|39157.7|39205|39165|39207.4|39167.4|39163.7|39123.7|180
1621954210000|2021-05-25 14:50:10|39206.3|39166.3|39227.4|39187.4|39232.4|39192.4|39206.3|39166.3|54
1621954220000|2021-05-25 14:50:20|39228.7|39188.7|39181|39141|39228.7|39188.7|39177.4|39137.4|39
1621954230000|2021-05-25 14:50:30|39177.4|39137.4|39177.4|39137.4|39181|39141|39163.7|39123.7|32
1621954240000|2021-05-25 14:50:40|39173.7|39133.7|39202.4|39162.4|39202.4|39162.4|39168.7|39128.7|52
1621954250000|2021-05-25 14:50:50|39201|39161|39191|39151|39201|39161|39187.4|39147.4|16
1621954260000|2021-05-25 14:51:00|39187.4|39147.4|39162.4|39122.4|39187.4|39147.4|39158.7|39118.7|7
1621954270000|2021-05-25 14:51:10|39158.7|39118.7|39167.4|39127.4|39167.4|39127.4|39152.4|39112.4|26
1621954280000|2021-05-25 14:51:20|39163.7|39123.7|39157.4|39117.4|39163.7|39123.7|39152.4|39112.4|29
1621954290000|2021-05-25 14:51:30|39149.7|39109.7|39151|39111|39157.4|39117.4|39149.7|39109.7|27
1621954300000|2021-05-25 14:51:40|39149.7|39109.7|39147.4|39107.4|39151|39111|39141|39101|11
1621954310000|2021-05-25 14:51:50|39146|39106|39123.7|39083.7|39146|39106|39123.7|39083.7|29
1621954320000|2021-05-25 14:52:00|39121|39081|39117.4|39077.4|39126|39086|39112.4|39072.4|50
1621954330000|2021-05-25 14:52:10|39116|39076|39111|39071|39126|39086|39111|39071|19
1621954340000|2021-05-25 14:52:20|39112.4|39072.4|39131|39091|39131|39091|39111|39071|31
1621954350000|2021-05-25 14:52:30|39123.7|39083.7|39121|39081|39127.4|39087.4|39121|39081|9
1621954360000|2021-05-25 14:52:40|39129.7|39089.7|39111|39071|39129.7|39089.7|39111|39071|83
1621954370000|2021-05-25 14:52:50|39112.4|39072.4|39097.4|39057.4|39112.4|39072.4|39097.4|39057.4|24
1621954380000|2021-05-25 14:53:00|39101|39061|39106|39066|39107.4|39067.4|39087.4|39047.4|62
1621954390000|2021-05-25 14:53:10|39111|39071|39111|39071|39113.7|39073.7|39111|39071|29
1621954400000|2021-05-25 14:53:20|39116|39076|39117.4|39077.4|39121|39081|39111|39071|73
1621954410000|2021-05-25 14:53:30|39112.4|39072.4|39117.4|39077.4|39122.4|39082.4|39112.4|39072.4|5
1621954420000|2021-05-25 14:53:40|39111|39071|39101|39061|39111|39071|39101|39061|18
1621954430000|2021-05-25 14:53:50|39102.4|39062.4|39082.4|39042.4|39102.4|39062.4|39082.4|39042.4|14
1621954440000|2021-05-25 14:54:00|39091|39051|39091|39051|39091|39051|39091|39051|8
1621954450000|2021-05-25 14:54:10|39092.4|39052.4|39107.4|39067.4|39107.4|39067.4|39091|39051|7
1621954460000|2021-05-25 14:54:20|39102.4|39062.4|39107.4|39067.4|39111|39071|39102.4|39062.4|13
1621954470000|2021-05-25 14:54:30|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39101|39061|4
1621954480000|2021-05-25 14:54:40|39092.4|39052.4|39091|39051|39092.4|39052.4|39091|39051|6
1621954490000|2021-05-25 14:54:50|39092.4|39052.4|39101|39061|39101|39061|39092.4|39052.4|5
1621954500000|2021-05-25 14:55:00|39097.4|39057.4|39056|39016|39097.4|39057.4|39041|39001|48
1621954510000|2021-05-25 14:55:10|39057.4|39017.4|39048.7|39008.7|39057.4|39017.4|39048.7|39008.7|27
1621954520000|2021-05-25 14:55:20|39047.4|39007.4|39023.7|38983.7|39052.4|39012.4|39023.7|38983.7|87
1621954530000|2021-05-25 14:55:30|39022.4|38982.4|39022.4|38982.4|39023.7|38983.7|39021|38981|35
1621954540000|2021-05-25 14:55:40|39023.7|38983.7|38975|38935|39023.7|38983.7|38970|38930|334
1621954550000|2021-05-25 14:55:50|38976.3|38936.3|38977.4|38937.4|39002.4|38962.4|38976.3|38936.3|58
1621954560000|2021-05-25 14:56:00|38981|38941|38973.7|38933.7|38981|38941|38958.7|38918.7|55
1621954570000|2021-05-25 14:56:10|38972.4|38932.4|38993.7|38953.7|38997.4|38957.4|38962.4|38922.4|22
1621954580000|2021-05-25 14:56:20|38987.4|38947.4|39001|38961|39003.7|38963.7|38983.7|38943.7|27
1621954590000|2021-05-25 14:56:30|39003.7|38963.7|39013.7|38973.7|39023.7|38983.7|38995|38955|33
1621954600000|2021-05-25 14:56:40|39023.7|38983.7|39027.4|38987.4|39033.7|38993.7|39023.7|38983.7|10
1621954610000|2021-05-25 14:56:50|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|39023.7|38983.7|8
1621954620000|2021-05-25 14:57:00|39047.4|39007.4|39033.7|38993.7|39047.4|39007.4|39033.7|38993.7|9
1621954630000|2021-05-25 14:57:10|39042.4|39002.4|39042.4|39002.4|39043.7|39003.7|39042.4|39002.4|5
1621954640000|2021-05-25 14:57:20|39043.7|39003.7|39042.4|39002.4|39061|39021|39042.4|39002.4|25
1621954650000|2021-05-25 14:57:30|39036|38996|39027.4|38987.4|39037.4|38997.4|39021|38981|44
1621954660000|2021-05-25 14:57:40|39023.7|38983.7|38993.7|38953.7|39023.7|38983.7|38988.7|38948.7|37
1621954670000|2021-05-25 14:57:50|38997.4|38957.4|39017.4|38977.4|39021|38981|38997.4|38957.4|15
1621954680000|2021-05-25 14:58:00|39023.7|38983.7|38992.4|38952.4|39023.7|38983.7|38992.4|38952.4|5
1621954690000|2021-05-25 14:58:10|38987.4|38947.4|38993.7|38953.7|39002.4|38962.4|38987.4|38947.4|16
1621954700000|2021-05-25 14:58:20|38992.4|38952.4|38977.4|38937.4|38993.7|38953.7|38973.7|38933.7|19
1621954710000|2021-05-25 14:58:30|38973.7|38933.7|38955|38915|38983.7|38943.7|38955|38915|18
1621954720000|2021-05-25 14:58:40|38960|38920|38952.4|38912.4|38963.7|38923.7|38948.7|38908.7|20
1621954730000|2021-05-25 14:58:50|38948.7|38908.7|38952.4|38912.4|38952.4|38912.4|38943.7|38903.7|28
1621954740000|2021-05-25 14:59:00|38973.7|38933.7|38953.7|38913.7|38973.7|38933.7|38952.4|38912.4|22
1621954750000|2021-05-25 14:59:10|38952.4|38912.4|38963.7|38923.7|38973.7|38933.7|38952.4|38912.4|40
1621954760000|2021-05-25 14:59:20|38962.4|38922.4|38973.7|38933.7|38982.4|38942.4|38952.4|38912.4|18
1621954770000|2021-05-25 14:59:30|38982.4|38942.4|38977.4|38937.4|38983.7|38943.7|38977.4|38937.4|15
1621954780000|2021-05-25 14:59:40|38973.7|38933.7|38971|38931|38982.4|38942.4|38963.7|38923.7|31
1621954790000|2021-05-25 14:59:50|38967.4|38927.4|38961|38921|38971|38931|38961|38921|6
1621954800000|2021-05-25 15:00:00|38957.4|38917.4|38932.4|38892.4|38957.4|38917.4|38932.4|38892.4|58
1621954810000|2021-05-25 15:00:10|38928.7|38888.7|38888.7|38848.7|38928.7|38888.7|38888.7|38848.7|26
1621954820000|2021-05-25 15:00:20|38885|38845|38936|38896|38947.4|38907.4|38878.7|38838.7|19
1621954830000|2021-05-25 15:00:30|38939.7|38899.7|38913.7|38873.7|38941|38901|38911|38871|34
1621954840000|2021-05-25 15:00:40|38898.7|38858.7|38927.4|38887.4|38927.4|38887.4|38898.7|38858.7|26
1621954850000|2021-05-25 15:00:50|38913.7|38873.7|38932.4|38892.4|38941|38901|38908.7|38868.7|20
1621954860000|2021-05-25 15:01:00|38927.4|38887.4|38913.7|38873.7|38927.4|38887.4|38913.7|38873.7|44
1621954870000|2021-05-25 15:01:10|38912.4|38872.4|38913.7|38873.7|38913.7|38873.7|38912.4|38872.4|33
1621954880000|2021-05-25 15:01:20|38922.4|38882.4|38923.7|38883.7|38927.4|38887.4|38922.4|38882.4|7
1621954890000|2021-05-25 15:01:30|38928.7|38888.7|38946|38906|38979.7|38939.7|38918.7|38878.7|66
1621954900000|2021-05-25 15:01:40|38947.4|38907.4|38962.4|38922.4|38971|38931|38942.4|38902.4|19
1621954910000|2021-05-25 15:01:50|38961|38921|38981|38941|38981|38941|38961|38921|7
1621954920000|2021-05-25 15:02:00|38973.7|38933.7|38913.7|38873.7|38973.7|38933.7|38913.7|38873.7|60
1621954930000|2021-05-25 15:02:10|38921|38881|38953.7|38913.7|38957.4|38917.4|38921|38881|23
1621954940000|2021-05-25 15:02:20|38956|38916|38967.4|38927.4|38971|38931|38956|38916|2
1621954950000|2021-05-25 15:02:30|38972.4|38932.4|38962.4|38922.4|38972.4|38932.4|38952.4|38912.4|11
1621954960000|2021-05-25 15:02:40|38958.7|38918.7|38941|38901|38958.7|38918.7|38922.4|38882.4|29
1621954970000|2021-05-25 15:02:50|38937.4|38897.4|38954.7|38914.7|38954.7|38914.7|38937.4|38897.4|8
1621954980000|2021-05-25 15:03:00|38961|38921|38974.7|38934.7|38977.4|38937.4|38947.4|38907.4|23
1621954990000|2021-05-25 15:03:10|38976|38936|38938.7|38898.7|38981|38941|38938.7|38898.7|7
1621955000000|2021-05-25 15:03:20|38933.7|38893.7|38928.7|38888.7|38933.7|38893.7|38928.7|38888.7|1
1621955010000|2021-05-25 15:03:30|38932.4|38892.4|38920|38880|38933.7|38893.7|38918.7|38878.7|2
1621955020000|2021-05-25 15:03:40|38915|38875|38923.7|38883.7|38923.7|38883.7|38915|38875|1
1621955030000|2021-05-25 15:03:50|38922.4|38882.4|38942.4|38902.4|38942.4|38902.4|38922.4|38882.4|7
1621955040000|2021-05-25 15:04:00|38951|38911|38932.4|38892.4|38951|38911|38932.4|38892.4|32
1621955050000|2021-05-25 15:04:10|38937.4|38897.4|38938.7|38898.7|38942.4|38902.4|38937.4|38897.4|3
1621955060000|2021-05-25 15:04:20|38941|38901|38931|38891|38942.4|38902.4|38931|38891|7
1621955070000|2021-05-25 15:04:30|38937.4|38897.4|38947.4|38907.4|38947.4|38907.4|38937.4|38897.4|11
1621955080000|2021-05-25 15:04:40|38942.4|38902.4|38937.4|38897.4|38942.4|38902.4|38937.4|38897.4|36
1621955090000|2021-05-25 15:04:50|38933.7|38893.7|38932.4|38892.4|38941|38901|38932.4|38892.4|12
1621955100000|2021-05-25 15:05:00|38923.7|38883.7|38917.4|38877.4|38923.7|38883.7|38917.4|38877.4|7
1621955110000|2021-05-25 15:05:10|38916|38876|38912.4|38872.4|38917.4|38877.4|38912.4|38872.4|11
1621955120000|2021-05-25 15:05:20|38898.7|38858.7|38908.7|38868.7|38908.7|38868.7|38893.7|38853.7|13
1621955130000|2021-05-25 15:05:30|38907.4|38867.4|38913.7|38873.7|38913.7|38873.7|38902.4|38862.4|6
1621955140000|2021-05-25 15:05:40|38903.7|38863.7|38903.7|38863.7|38907.4|38867.4|38893.7|38853.7|13
1621955150000|2021-05-25 15:05:50|38900|38860|38900|38860|38903.7|38863.7|38900|38860|4
1621955160000|2021-05-25 15:06:00|38903.7|38863.7|38880|38840|38903.7|38863.7|38880|38840|9
1621955170000|2021-05-25 15:06:10|38876.3|38836.3|38863.7|38823.7|38876.3|38836.3|38848.7|38808.7|54
1621955180000|2021-05-25 15:06:20|38873.7|38833.7|38870|38830|38873.7|38833.7|38870|38830|16
1621955190000|2021-05-25 15:06:30|38866.3|38826.3|38863.7|38823.7|38866.3|38826.3|38863.7|38823.7|11
1621955200000|2021-05-25 15:06:40|38867.4|38827.4|38873.7|38833.7|38880|38840|38867.4|38827.4|9
1621955210000|2021-05-25 15:06:50|38866.3|38826.3|38863.7|38823.7|38866.3|38826.3|38863.7|38823.7|16
1621955220000|2021-05-25 15:07:00|||||||||37
1621955230000|2021-05-25 15:07:10|38865|38825|38875|38835|38875|38835|38865|38825|15
1621955240000|2021-05-25 15:07:20|38883.7|38843.7|38875|38835|38883.7|38843.7|38873.7|38833.7|10
1621955250000|2021-05-25 15:07:30|38876.3|38836.3|38875|38835|38880|38840|38875|38835|2
1621955260000|2021-05-25 15:07:40|38880|38840|38873.7|38833.7|38883.7|38843.7|38873.7|38833.7|21
1621955270000|2021-05-25 15:07:50|38863.7|38823.7|38865|38825|38873.7|38833.7|38863.7|38823.7|27
1621955280000|2021-05-25 15:08:00|38870|38830|38863.7|38823.7|38870|38830|38850|38810|142
1621955290000|2021-05-25 15:08:10|38860|38820|38876.3|38836.3|38876.3|38836.3|38855|38815|14
1621955300000|2021-05-25 15:08:20|38883.7|38843.7|38883.7|38843.7|38883.7|38843.7|38873.7|38833.7|27
1621955310000|2021-05-25 15:08:30|38893.7|38853.7|38893.7|38853.7|38893.7|38853.7|38887.4|38847.4|10
1621955320000|2021-05-25 15:08:40|||||||||4
1621955330000|2021-05-25 15:08:50|38895|38855|38883.7|38843.7|38895|38855|38883.7|38843.7|33
1621955340000|2021-05-25 15:09:00|38870|38830|38855|38815|38873.7|38833.7|38855|38815|24
1621955350000|2021-05-25 15:09:10|38853.7|38813.7|38772.7|38732.7|38853.7|38813.7|38767.7|38727.7|18
1621955360000|2021-05-25 15:09:20|38769|38729|38791.3|38751.3|38791.3|38751.3|38757.7|38717.7|141
1621955370000|2021-05-25 15:09:30|38787.7|38747.7|38782.7|38742.7|38791.3|38751.3|38775|38735|29
1621955380000|2021-05-25 15:09:40|38781.3|38741.3|38802.7|38762.7|38802.7|38762.7|38777.7|38737.7|7
1621955390000|2021-05-25 15:09:50|38801.3|38761.3|38806.3|38766.3|38816.3|38776.3|38801.3|38761.3|17
1621955400000|2021-05-25 15:10:00|38796.3|38756.3|38816.3|38776.3|38816.3|38776.3|38796.3|38756.3|36
1621955410000|2021-05-25 15:10:10|38826.3|38786.3|38830|38790|38835|38795|38820|38780|13
1621955420000|2021-05-25 15:10:20|38836.3|38796.3|38873.7|38833.7|38873.7|38833.7|38836.3|38796.3|31
1621955430000|2021-05-25 15:10:30|38883.7|38843.7|38887.4|38847.4|38887.4|38847.4|38883.7|38843.7|1
1621955440000|2021-05-25 15:10:40|38883.7|38843.7|38873.7|38833.7|38892.4|38852.4|38873.7|38833.7|11
1621955450000|2021-05-25 15:10:50|38867.4|38827.4|38852.4|38812.4|38871|38831|38852.4|38812.4|46
1621955460000|2021-05-25 15:11:00|38847.4|38807.4|38847.4|38807.4|38852.4|38812.4|38842.4|38802.4|11
1621955470000|2021-05-25 15:11:10|38843.7|38803.7|38811.3|38771.3|38847.4|38807.4|38811.3|38771.3|18
1621955480000|2021-05-25 15:11:20|38810|38770|38805|38765|38810|38770|38805|38765|5
1621955490000|2021-05-25 15:11:30|38795|38755|38770|38730|38795|38755|38765|38725|7
1621955500000|2021-05-25 15:11:40|38765|38725|38750|38710|38770|38730|38748.7|38708.7|20
1621955510000|2021-05-25 15:11:50|38755|38715|38743.7|38703.7|38763.7|38723.7|38743.7|38703.7|27
1621955520000|2021-05-25 15:12:00|38748.7|38708.7|38750|38710|38753.7|38713.7|38730|38690|53
1621955530000|2021-05-25 15:12:10|38745|38705|38695|38655|38745|38705|38690|38650|27
1621955540000|2021-05-25 15:12:20|38700|38660|38723.7|38683.7|38733.7|38693.7|38690|38650|171
1621955550000|2021-05-25 15:12:30|38720|38680|38703.7|38663.7|38723.7|38683.7|38703.7|38663.7|39
1621955560000|2021-05-25 15:12:40|38717.4|38677.4|38683.7|38643.7|38733.7|38693.7|38675|38635|20
1621955570000|2021-05-25 15:12:50|38687.4|38647.4|38645|38605|38700|38660|38645|38605|67
1621955580000|2021-05-25 15:13:00|38665|38625|38665|38625|38675|38635|38655|38615|130
1621955590000|2021-05-25 15:13:10|38670|38630|38680|38640|38696.3|38656.3|38670|38630|21
1621955600000|2021-05-25 15:13:20|38685|38645|38710|38670|38725|38685|38680|38640|41
1621955610000|2021-05-25 15:13:30|38706.3|38666.3|38706.3|38666.3|38710|38670|38705|38665|4
1621955620000|2021-05-25 15:13:40|38702.7|38662.7|38700|38660|38710|38670|38696.3|38656.3|11
1621955630000|2021-05-25 15:13:50|38696.3|38656.3|38678.7|38638.7|38696.3|38656.3|38676.3|38636.3|18
1621955640000|2021-05-25 15:14:00|38680|38640|38666.3|38626.3|38681.3|38641.3|38666.3|38626.3|9
1621955650000|2021-05-25 15:14:10|38665|38625|38606.3|38566.3|38665|38625|38606.3|38566.3|34
1621955660000|2021-05-25 15:14:20|38597.7|38557.7|38596.3|38556.3|38606.3|38566.3|38595|38555|19
1621955670000|2021-05-25 15:14:30|38600|38560|38611.3|38571.3|38636.3|38596.3|38596.3|38556.3|50
1621955680000|2021-05-25 15:14:40|38606.3|38566.3|38620|38580|38633.7|38593.7|38576.3|38536.3|227
1621955690000|2021-05-25 15:14:50|38616.3|38576.3|38606.3|38566.3|38626.3|38586.3|38591.3|38551.3|51
1621955700000|2021-05-25 15:15:00|38610|38570|38622.7|38582.7|38642.7|38602.7|38610|38570|31
1621955710000|2021-05-25 15:15:10|38626.3|38586.3|38641.3|38601.3|38641.3|38601.3|38616.3|38576.3|16
1621955720000|2021-05-25 15:15:20|38637.7|38597.7|38620|38580|38637.7|38597.7|38616.3|38576.3|33
1621955730000|2021-05-25 15:15:30|38616.3|38576.3|38616.3|38576.3|38625|38585|38606.3|38566.3|5
1621955740000|2021-05-25 15:15:40|38615|38575|38645|38605|38645|38605|38611.3|38571.3|68
1621955750000|2021-05-25 15:15:50|38643.7|38603.7|38657.4|38617.4|38663.7|38623.7|38640|38600|28
1621955760000|2021-05-25 15:16:00|38658.7|38618.7|38692.4|38652.4|38692.4|38652.4|38655|38615|81
1621955770000|2021-05-25 15:16:10|38682.4|38642.4|38645|38605|38682.4|38642.4|38645|38605|16
1621955780000|2021-05-25 15:16:20|38643.7|38603.7|38647.4|38607.4|38648.7|38608.7|38623.7|38583.7|16
1621955790000|2021-05-25 15:16:30|38643.7|38603.7|38657.4|38617.4|38667.4|38627.4|38633.7|38593.7|35
1621955800000|2021-05-25 15:16:40|38653.7|38613.7|38663.7|38623.7|38673.7|38633.7|38642.4|38602.4|12
1621955810000|2021-05-25 15:16:50|38670|38630|38688.7|38648.7|38693.7|38653.7|38670|38630|7
1621955820000|2021-05-25 15:17:00|38690|38650|38678.7|38638.7|38690|38650|38663.7|38623.7|16
1621955830000|2021-05-25 15:17:10|38675|38635|38703.7|38663.7|38703.7|38663.7|38675|38635|9
1621955840000|2021-05-25 15:17:20|38710|38670|38761|38721|38761|38721|38710|38670|52
1621955850000|2021-05-25 15:17:30|38764.7|38724.7|38797.4|38757.4|38801|38761|38764.7|38724.7|23
1621955860000|2021-05-25 15:17:40|38801|38761|38837.4|38797.4|38841|38801|38801|38761|32
1621955870000|2021-05-25 15:17:50|38831|38791|38834.7|38794.7|38864.7|38824.7|38831|38791|97
1621955880000|2021-05-25 15:18:00|38838.4|38798.4|38832|38792|38839.7|38799.7|38801|38761|53
1621955890000|2021-05-25 15:18:10|38834.7|38794.7|38876|38836|38884.7|38844.7|38834.7|38794.7|46
1621955900000|2021-05-25 15:18:20|38888.4|38848.4|38955.7|38915.7|38957|38917|38887|38847|67
1621955910000|2021-05-25 15:18:30|38957|38917|38960.7|38920.7|38990.7|38950.7|38955.7|38915.7|61
1621955920000|2021-05-25 15:18:40|38957|38917|38922|38882|38965.7|38925.7|38904.4|38864.4|63
1621955930000|2021-05-25 15:18:50|38918.4|38878.4|38932|38892|38932|38892|38908.4|38868.4|26
1621955940000|2021-05-25 15:19:00|38935.7|38895.7|38937|38897|38957|38917|38932|38892|69
1621955950000|2021-05-25 15:19:10|38942|38902|38942|38902|38942|38902|38919.4|38879.4|38
1621955960000|2021-05-25 15:19:20|38940.7|38900.7|38925.7|38885.7|38940.7|38900.7|38915.7|38875.7|11
1621955970000|2021-05-25 15:19:30|38930.7|38890.7|38948.1|38908.1|38949.4|38909.4|38930.7|38890.7|21
1621955980000|2021-05-25 15:19:40|38944.4|38904.4|38933.1|38893.1|38949.4|38909.4|38924.4|38884.4|8
1621955990000|2021-05-25 15:19:50|38939.4|38899.4|38942|38902|38950.7|38910.7|38915.7|38875.7|82
1621956000000|2021-05-25 15:20:00|38935.7|38895.7|38920.7|38880.7|38949.4|38909.4|38920.7|38880.7|62
1621956010000|2021-05-25 15:20:10|38919.4|38879.4|38905.7|38865.7|38924.4|38884.4|38905.7|38865.7|35
1621956020000|2021-05-25 15:20:20|38907|38867|38909.4|38869.4|38914.4|38874.4|38905.7|38865.7|75
1621956030000|2021-05-25 15:20:30|38905.7|38865.7|38905.7|38865.7|38914.4|38874.4|38899.4|38859.4|19
1621956040000|2021-05-25 15:20:40|38909.4|38869.4|38895.7|38855.7|38909.4|38869.4|38895.7|38855.7|9
1621956050000|2021-05-25 15:20:50|38899.4|38859.4|38885.7|38845.7|38899.4|38859.4|38885.7|38845.7|15
1621956060000|2021-05-25 15:21:00|38880.7|38840.7|38863.4|38823.4|38880.7|38840.7|38858.4|38818.4|16
1621956070000|2021-05-25 15:21:10|38867|38827|38912|38872|38920.7|38880.7|38867|38827|35
1621956080000|2021-05-25 15:21:20|38905.7|38865.7|38892|38852|38905.7|38865.7|38885.7|38845.7|7
1621956090000|2021-05-25 15:21:30|38893.4|38853.4|38908.4|38868.4|38908.4|38868.4|38893.4|38853.4|19
1621956100000|2021-05-25 15:21:40|38909.7|38869.7|38903.4|38863.4|38909.7|38869.7|38894.7|38854.7|23
1621956110000|2021-05-25 15:21:50|38898.4|38858.4|38908.4|38868.4|38914.4|38874.4|38898.4|38858.4|44
1621956120000|2021-05-25 15:22:00|38898.4|38858.4|38875.7|38835.7|38898.4|38858.4|38875.7|38835.7|48
1621956130000|2021-05-25 15:22:10|||||||||5
1621956140000|2021-05-25 15:22:20|38868.4|38828.4|38852|38812|38868.4|38828.4|38845.7|38805.7|28
1621956150000|2021-05-25 15:22:30|38855.7|38815.7|38869.4|38829.4|38874.4|38834.4|38852|38812|12
1621956160000|2021-05-25 15:22:40|38873.1|38833.1|38860.7|38820.7|38874.4|38834.4|38855.7|38815.7|18
1621956170000|2021-05-25 15:22:50|38857|38817|38852|38812|38857|38817|38842|38802|8
1621956180000|2021-05-25 15:23:00|38855.7|38815.7|38813.4|38773.4|38855.7|38815.7|38804.7|38764.7|36
1621956190000|2021-05-25 15:23:10|38814.7|38774.7|38799.7|38759.7|38814.7|38774.7|38799.7|38759.7|20
1621956200000|2021-05-25 15:23:20|38798.4|38758.4|38793.4|38753.4|38798.4|38758.4|38778.4|38738.4|15
1621956210000|2021-05-25 15:23:30|38789.7|38749.7|38798.4|38758.4|38798.4|38758.4|38788.4|38748.4|6
1621956220000|2021-05-25 15:23:40|38802|38762|38783.4|38743.4|38802|38762|38779.7|38739.7|13
1621956230000|2021-05-25 15:23:50|38778.4|38738.4|38783.4|38743.4|38788.4|38748.4|38778.4|38738.4|10
1621956240000|2021-05-25 15:24:00|38787|38747|38773.4|38733.4|38787|38747|38768.4|38728.4|4
1621956250000|2021-05-25 15:24:10|38777|38737|38738.4|38698.4|38778.4|38738.4|38738.4|38698.4|60
1621956260000|2021-05-25 15:24:20|38734.7|38694.7|38753.4|38713.4|38758.4|38718.4|38733.4|38693.4|9
1621956270000|2021-05-25 15:24:30|38748.4|38708.4|38721|38681|38752|38712|38709.7|38669.7|18
1621956280000|2021-05-25 15:24:40|38716|38676|38717.3|38677.3|38731|38691|38716|38676|15
1621956290000|2021-05-25 15:24:50|38716|38676|38682.3|38642.3|38716|38676|38682.3|38642.3|17
1621956300000|2021-05-25 15:25:00|38677.3|38637.3|38697.3|38657.3|38718.4|38678.4|38676|38636|104
1621956310000|2021-05-25 15:25:10|38694.7|38654.7|38704.7|38664.7|38711|38671|38691|38651|20
1621956320000|2021-05-25 15:25:20|38701|38661|38714.7|38674.7|38721|38681|38701|38661|17
1621956330000|2021-05-25 15:25:30|38711|38671|38706|38666|38711|38671|38701|38661|25
1621956340000|2021-05-25 15:25:40|38711|38671|38702.3|38662.3|38721|38681|38701|38661|15
1621956350000|2021-05-25 15:25:50|38707.3|38667.3|38711|38671|38711|38671|38706|38666|12
1621956360000|2021-05-25 15:26:00|38721|38681|38714.7|38674.7|38721|38681|38711|38671|8
1621956370000|2021-05-25 15:26:10|38711|38671|38721|38681|38721|38681|38709.7|38669.7|6
1621956380000|2021-05-25 15:26:20|38731|38691|38737|38697|38741|38701|38729.7|38689.7|39
1621956390000|2021-05-25 15:26:30|38733.4|38693.4|38719.7|38679.7|38733.4|38693.4|38719.7|38679.7|31
1621956400000|2021-05-25 15:26:40|38718.4|38678.4|38691|38651|38718.4|38678.4|38691|38651|13
1621956410000|2021-05-25 15:26:50|38681|38641|38684.7|38644.7|38687.3|38647.3|38681|38641|14
1621956420000|2021-05-25 15:27:00|38681|38641|38667.3|38627.3|38691|38651|38664.7|38624.7|21
1621956430000|2021-05-25 15:27:10|38671|38631|38661|38621|38672.3|38632.3|38661|38621|10
1621956440000|2021-05-25 15:27:20|38662.3|38622.3|38671|38631|38676|38636|38662.3|38622.3|8
1621956450000|2021-05-25 15:27:30|38674.7|38634.7|38681|38641|38691|38651|38669.7|38629.7|11
1621956460000|2021-05-25 15:27:40|38679.7|38639.7|38679.7|38639.7|38679.7|38639.7|38671|38631|5
1621956470000|2021-05-25 15:27:50|38681|38641|38696|38656|38704.7|38664.7|38681|38641|28
1621956480000|2021-05-25 15:28:00|38692.3|38652.3|38661|38621|38696|38656|38657.3|38617.3|31
1621956490000|2021-05-25 15:28:10|38657.3|38617.3|38641|38601|38657.3|38617.3|38641|38601|13
1621956500000|2021-05-25 15:28:20|38647.3|38607.3|38651|38611|38651|38611|38641|38601|11
1621956510000|2021-05-25 15:28:30|38642.3|38602.3|38637.3|38597.3|38651|38611|38632.3|38592.3|15
1621956520000|2021-05-25 15:28:40|38641|38601|38637.3|38597.3|38642.3|38602.3|38632.3|38592.3|15
1621956530000|2021-05-25 15:28:50|38641|38601|38643.7|38603.7|38652.3|38612.3|38641|38601|12
1621956540000|2021-05-25 15:29:00|38642.3|38602.3|38623.7|38583.7|38642.3|38602.3|38622.3|38582.3|32
1621956550000|2021-05-25 15:29:10|38633.7|38593.7|38623.7|38583.7|38642.3|38602.3|38623.7|38583.7|38
1621956560000|2021-05-25 15:29:20|||||||||10
1621956570000|2021-05-25 15:29:30|38630|38590|38623.7|38583.7|38632.3|38592.3|38623.7|38583.7|27
1621956580000|2021-05-25 15:29:40|38631|38591|38681|38641|38681|38641|38631|38591|47
1621956590000|2021-05-25 15:29:50|38677.3|38637.3|38671|38631|38681|38641|38666|38626|25
1621956600000|2021-05-25 15:30:00|38672.3|38632.3|38653.7|38613.7|38681|38641|38651|38611|51
1621956610000|2021-05-25 15:30:10|38652.3|38612.3|38662.3|38622.3|38662.3|38622.3|38651|38611|54
1621956620000|2021-05-25 15:30:20|38657.3|38617.3|38632.3|38592.3|38662.3|38622.3|38632.3|38592.3|12
1621956630000|2021-05-25 15:30:30|38631|38591|38627.3|38587.3|38633.7|38593.7|38623.7|38583.7|13
1621956640000|2021-05-25 15:30:40|38623.7|38583.7|38635|38595|38647.3|38607.3|38621|38581|117
1621956650000|2021-05-25 15:30:50|38633.7|38593.7|38628.7|38588.7|38633.7|38593.7|38623.7|38583.7|14
1621956660000|2021-05-25 15:31:00|38632.3|38592.3|38623.7|38583.7|38633.7|38593.7|38623.7|38583.7|12
1621956670000|2021-05-25 15:31:10|38633.7|38593.7|38637.3|38597.3|38638.7|38598.7|38633.7|38593.7|9
1621956680000|2021-05-25 15:31:20|38642.3|38602.3|38632.3|38592.3|38642.3|38602.3|38626.3|38586.3|4
1621956690000|2021-05-25 15:31:30|38633.7|38593.7|38643.7|38603.7|38643.7|38603.7|38633.7|38593.7|36
1621956700000|2021-05-25 15:31:40|38640|38600|38663.7|38623.7|38663.7|38623.7|38640|38600|20
1621956710000|2021-05-25 15:31:50|38672.3|38632.3|38673.7|38633.7|38675|38635|38666.3|38626.3|14
1621956720000|2021-05-25 15:32:00|38670|38630|38663.7|38623.7|38670|38630|38663.7|38623.7|9
1621956730000|2021-05-25 15:32:10|||||||||3
1621956740000|2021-05-25 15:32:20|38672.3|38632.3|38673.7|38633.7|38673.7|38633.7|38672.3|38632.3|8
1621956750000|2021-05-25 15:32:30|38663.7|38623.7|38663.7|38623.7|38668.7|38628.7|38663.7|38623.7|8
1621956760000|2021-05-25 15:32:40|38658.7|38618.7|38653.7|38613.7|38658.7|38618.7|38650|38610|8
1621956770000|2021-05-25 15:32:50|38650|38610|38653.7|38613.7|38653.7|38613.7|38648.7|38608.7|5
1621956780000|2021-05-25 15:33:00|38660|38620|38653.7|38613.7|38663.7|38623.7|38653.7|38613.7|11
1621956790000|2021-05-25 15:33:10|38660|38620|38663.7|38623.7|38663.7|38623.7|38656.3|38616.3|7
1621956800000|2021-05-25 15:33:20|38673.7|38633.7|38688.7|38648.7|38688.7|38648.7|38673.7|38633.7|25
1621956810000|2021-05-25 15:33:30|38683.7|38643.7|38713.7|38673.7|38713.7|38673.7|38683.7|38643.7|9
1621956820000|2021-05-25 15:33:40|38733.7|38693.7|38752.3|38712.3|38752.3|38712.3|38733.7|38693.7|17
1621956830000|2021-05-25 15:33:50|38763.7|38723.7|38753.7|38713.7|38771|38731|38752.3|38712.3|23
1621956840000|2021-05-25 15:34:00|38757.3|38717.3|38738.7|38698.7|38757.3|38717.3|38733.7|38693.7|20
1621956850000|2021-05-25 15:34:10|38733.7|38693.7|38753.7|38713.7|38753.7|38713.7|38733.7|38693.7|14
1621956860000|2021-05-25 15:34:20|38750|38710|38738.7|38698.7|38753.7|38713.7|38738.7|38698.7|9
1621956870000|2021-05-25 15:34:30|38740|38700|38728.7|38688.7|38750|38710|38728.7|38688.7|20
1621956880000|2021-05-25 15:34:40|38723.7|38683.7|38713.7|38673.7|38728.7|38688.7|38713.7|38673.7|18
1621956890000|2021-05-25 15:34:50|38710|38670|38710|38670|38727.3|38687.3|38703.7|38663.7|34
1621956900000|2021-05-25 15:35:00|38713.7|38673.7|38747.3|38707.3|38747.3|38707.3|38713.7|38673.7|16
1621956910000|2021-05-25 15:35:10|38753.7|38713.7|38740|38700|38753.7|38713.7|38740|38700|17
1621956920000|2021-05-25 15:35:20|38736.3|38696.3|38713.7|38673.7|38743.7|38703.7|38713.7|38673.7|4
1621956930000|2021-05-25 15:35:30|38715|38675|38703.7|38663.7|38720|38680|38703.7|38663.7|5
1621956940000|2021-05-25 15:35:40|38700|38660|38690|38650|38707.3|38667.3|38690|38650|17
1621956950000|2021-05-25 15:35:50|38688.7|38648.7|38685|38645|38690|38650|38675|38635|6
1621956960000|2021-05-25 15:36:00|38690|38650|38723.7|38683.7|38725|38685|38683.7|38643.7|40
1621956970000|2021-05-25 15:36:10|38720|38680|38733.7|38693.7|38733.7|38693.7|38720|38680|24
1621956980000|2021-05-25 15:36:20|38723.7|38683.7|38723.7|38683.7|38728.7|38688.7|38720|38680|11
1621956990000|2021-05-25 15:36:30|38716.3|38676.3|38693.7|38653.7|38716.3|38676.3|38693.7|38653.7|12
1621957000000|2021-05-25 15:36:40|38697.3|38657.3|38690|38650|38697.3|38657.3|38683.7|38643.7|28
1621957010000|2021-05-25 15:36:50|38693.7|38653.7|38713.7|38673.7|38713.7|38673.7|38688.7|38648.7|16
1621957020000|2021-05-25 15:37:00|38710|38670|38700|38660|38712.3|38672.3|38700|38660|56
1621957030000|2021-05-25 15:37:10|38690|38650|38683.7|38643.7|38690|38650|38683.7|38643.7|10
1621957040000|2021-05-25 15:37:20|38680|38640|38673.7|38633.7|38680|38640|38673.7|38633.7|3
1621957050000|2021-05-25 15:37:30|38678.7|38638.7|38680|38640|38683.7|38643.7|38678.7|38638.7|5
1621957060000|2021-05-25 15:37:40|38673.7|38633.7|38690|38650|38703.7|38663.7|38673.7|38633.7|17
1621957070000|2021-05-25 15:37:50|38685|38645|38680|38640|38690|38650|38680|38640|5
1621957080000|2021-05-25 15:38:00|38683.7|38643.7|38673.7|38633.7|38683.7|38643.7|38673.7|38633.7|5
1621957090000|2021-05-25 15:38:10|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|13
1621957100000|2021-05-25 15:38:20|38680|38640|38680|38640|38683.7|38643.7|38673.7|38633.7|10
1621957110000|2021-05-25 15:38:30|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|0
1621957120000|2021-05-25 15:38:40|38685|38645|38685|38645|38690|38650|38683.7|38643.7|7
1621957130000|2021-05-25 15:38:50|38690|38650|38680|38640|38693.7|38653.7|38680|38640|19
1621957140000|2021-05-25 15:39:00|38683.7|38643.7|38688.7|38648.7|38688.7|38648.7|38675|38635|10
1621957150000|2021-05-25 15:39:10|38690|38650|38737.3|38697.3|38743.7|38703.7|38690|38650|20
1621957160000|2021-05-25 15:39:20|38741|38701|38737.3|38697.3|38742.3|38702.3|38733.7|38693.7|10
1621957170000|2021-05-25 15:39:30|38742.3|38702.3|38743.7|38703.7|38751|38711|38737.3|38697.3|7
1621957180000|2021-05-25 15:39:40|38747.3|38707.3|38738.7|38698.7|38747.3|38707.3|38737.3|38697.3|4
1621957190000|2021-05-25 15:39:50|38742.3|38702.3|38737.3|38697.3|38743.7|38703.7|38737.3|38697.3|8
1621957200000|2021-05-25 15:40:00|38733.7|38693.7|38737.3|38697.3|38741|38701|38723.7|38683.7|16
1621957210000|2021-05-25 15:40:10|38741|38701|38751|38711|38751|38711|38732.3|38692.3|20
1621957220000|2021-05-25 15:40:20|38757.3|38717.3|38752.3|38712.3|38787.3|38747.3|38748.7|38708.7|44
1621957230000|2021-05-25 15:40:30|38748.7|38708.7|38723.7|38683.7|38748.7|38708.7|38723.7|38683.7|12
1621957240000|2021-05-25 15:40:40|38718.7|38678.7|38703.7|38663.7|38718.7|38678.7|38698.7|38658.7|5
1621957250000|2021-05-25 15:40:50|38693.7|38653.7|38700|38660|38703.7|38663.7|38693.7|38653.7|7
1621957260000|2021-05-25 15:41:00|38703.7|38663.7|38693.7|38653.7|38703.7|38663.7|38690|38650|1
1621957270000|2021-05-25 15:41:10|38690|38650|38690|38650|38693.7|38653.7|38690|38650|5
1621957280000|2021-05-25 15:41:20|38693.7|38653.7|38698.7|38658.7|38698.7|38658.7|38690|38650|5
1621957290000|2021-05-25 15:41:30|38693.7|38653.7|38680|38640|38703.7|38663.7|38680|38640|12
1621957300000|2021-05-25 15:41:40|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|3
1621957310000|2021-05-25 15:41:50|38683.7|38643.7|38680|38640|38683.7|38643.7|38680|38640|10
1621957320000|2021-05-25 15:42:00|38683.7|38643.7|38693.7|38653.7|38703.7|38663.7|38680|38640|23
1621957330000|2021-05-25 15:42:10|38690|38650|38683.7|38643.7|38690|38650|38683.7|38643.7|4
1621957340000|2021-05-25 15:42:20|38687.3|38647.3|38680|38640|38687.3|38647.3|38678.7|38638.7|6
1621957350000|2021-05-25 15:42:30|38683.7|38643.7|38688.7|38648.7|38690|38650|38683.7|38643.7|4
1621957360000|2021-05-25 15:42:40|38683.7|38643.7|38683.7|38643.7|38688.7|38648.7|38678.7|38638.7|11
1621957370000|2021-05-25 15:42:50|38680|38640|38673.7|38633.7|38683.7|38643.7|38673.7|38633.7|10
1621957380000|2021-05-25 15:43:00|38670|38630|38677.3|38637.3|38677.3|38637.3|38653.7|38613.7|20
1621957390000|2021-05-25 15:43:10|38683.7|38643.7|38658.7|38618.7|38683.7|38643.7|38653.7|38613.7|26
1621957400000|2021-05-25 15:43:20|38653.7|38613.7|38658.7|38618.7|38658.7|38618.7|38653.7|38613.7|2
1621957410000|2021-05-25 15:43:30|38663.7|38623.7|38663.7|38623.7|38673.7|38633.7|38660|38620|11
1621957420000|2021-05-25 15:43:40|38662.3|38622.3|38663.7|38623.7|38668.7|38628.7|38660|38620|6
1621957430000|2021-05-25 15:43:50|38665|38625|38744.7|38704.7|38744.7|38704.7|38665|38625|49
1621957440000|2021-05-25 15:44:00|38734.7|38694.7|38744.7|38704.7|38744.7|38704.7|38731|38691|5
1621957450000|2021-05-25 15:44:10|38741|38701|38747.3|38707.3|38751|38711|38737.3|38697.3|6
1621957460000|2021-05-25 15:44:20|38751|38711|38747.3|38707.3|38751|38711|38747.3|38707.3|1
1621957470000|2021-05-25 15:44:30|38742.3|38702.3|38747.3|38707.3|38751|38711|38742.3|38702.3|4
1621957480000|2021-05-25 15:44:40|38741|38701|38747.3|38707.3|38751|38711|38741|38701|1
1621957490000|2021-05-25 15:44:50|38751|38711|38761|38721|38761|38721|38747.3|38707.3|19
1621957500000|2021-05-25 15:45:00|38757.3|38717.3|38781|38741|38781|38741|38757.3|38717.3|34
1621957510000|2021-05-25 15:45:10|38777.3|38737.3|38784.7|38744.7|38811|38771|38773.7|38733.7|16
1621957520000|2021-05-25 15:45:20|38776|38736|38751|38711|38776|38736|38741|38701|58
1621957530000|2021-05-25 15:45:30|38747.3|38707.3|38757.3|38717.3|38757.3|38717.3|38747.3|38707.3|15
1621957540000|2021-05-25 15:45:40|38742.3|38702.3|38757.3|38717.3|38757.3|38717.3|38741|38701|6
1621957550000|2021-05-25 15:45:50|38753.7|38713.7|38761|38721|38761|38721|38747.3|38707.3|16
1621957560000|2021-05-25 15:46:00|38752.3|38712.3|38746|38706|38761|38721|38746|38706|16
1621957570000|2021-05-25 15:46:10|38747.3|38707.3|38737.3|38697.3|38747.3|38707.3|38737.3|38697.3|12
1621957580000|2021-05-25 15:46:20|38732.3|38692.3|38720|38680|38732.3|38692.3|38718.7|38678.7|5
1621957590000|2021-05-25 15:46:30|38718.7|38678.7|38708.7|38668.7|38718.7|38678.7|38708.7|38668.7|7
1621957600000|2021-05-25 15:46:40|38707.3|38667.3|38707.3|38667.3|38713.7|38673.7|38703.7|38663.7|5
1621957610000|2021-05-25 15:46:50|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|38702.3|38662.3|2
1621957620000|2021-05-25 15:47:00|38711|38671|38701|38661|38713.7|38673.7|38697.3|38657.3|21
1621957630000|2021-05-25 15:47:10|38698.7|38658.7|38711|38671|38711|38671|38697.3|38657.3|3
1621957640000|2021-05-25 15:47:20|38703.7|38663.7|38711|38671|38711|38671|38693.7|38653.7|12
1621957650000|2021-05-25 15:47:30|38712.3|38672.3|38721|38681|38721|38681|38711|38671|4
1621957660000|2021-05-25 15:47:40|38697.3|38657.3|38697.3|38657.3|38701|38661|38693.7|38653.7|15
1621957670000|2021-05-25 15:47:50|38700|38660|38698.7|38658.7|38703.7|38663.7|38693.7|38653.7|12
1621957680000|2021-05-25 15:48:00|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|38703.7|38663.7|1
1621957690000|2021-05-25 15:48:10|38690|38650|38688.7|38648.7|38693.7|38653.7|38683.7|38643.7|20
1621957700000|2021-05-25 15:48:20|38687.3|38647.3|38683.7|38643.7|38687.3|38647.3|38680|38640|3
1621957710000|2021-05-25 15:48:30|38680|38640|38678.7|38638.7|38680|38640|38675|38635|1
1621957720000|2021-05-25 15:48:40|38673.7|38633.7|38678.7|38638.7|38678.7|38638.7|38673.7|38633.7|2
1621957730000|2021-05-25 15:48:50|38675|38635|38677.3|38637.3|38678.7|38638.7|38673.7|38633.7|8
1621957740000|2021-05-25 15:49:00|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38673.7|38633.7|27
1621957750000|2021-05-25 15:49:10|38682.3|38642.3|38682.3|38642.3|38688.7|38648.7|38682.3|38642.3|88
1621957760000|2021-05-25 15:49:20|38681|38641|38673.7|38633.7|38681|38641|38673.7|38633.7|7
1621957770000|2021-05-25 15:49:30|38676.3|38636.3|38680|38640|38683.7|38643.7|38673.7|38633.7|10
1621957780000|2021-05-25 15:49:40|38678.7|38638.7|38680|38640|38683.7|38643.7|38673.7|38633.7|2
1621957790000|2021-05-25 15:49:50|38675|38635|38673.7|38633.7|38680|38640|38673.7|38633.7|11
1621957800000|2021-05-25 15:50:00|38670|38630|38663.7|38623.7|38670|38630|38660|38620|13
1621957810000|2021-05-25 15:50:10|38658.7|38618.7|38653.7|38613.7|38660|38620|38653.7|38613.7|8
1621957820000|2021-05-25 15:50:20|38650|38610|38650|38610|38650|38610|38645|38605|9
1621957830000|2021-05-25 15:50:30|38645|38605|38640|38600|38650|38610|38640|38600|16
1621957840000|2021-05-25 15:50:40|38635|38595|38635|38595|38635|38595|38635|38595|4
1621957850000|2021-05-25 15:50:50|38633.7|38593.7|38633.7|38593.7|38635|38595|38633.7|38593.7|5
1621957860000|2021-05-25 15:51:00|38635|38595|38635|38595|38635|38595|38635|38595|19
1621957870000|2021-05-25 15:51:10|38636.3|38596.3|38665|38625|38665|38625|38636.3|38596.3|27
1621957880000|2021-05-25 15:51:20|38663.7|38623.7|38663.7|38623.7|38665|38625|38660|38620|16
1621957890000|2021-05-25 15:51:30|38668.7|38628.7|38673.7|38633.7|38673.7|38633.7|38668.7|38628.7|5
1621957900000|2021-05-25 15:51:40|38670|38630|38660|38620|38670|38630|38655|38615|11
1621957910000|2021-05-25 15:51:50|38655|38615|38653.7|38613.7|38655|38615|38653.7|38613.7|5
1621957920000|2021-05-25 15:52:00|38663.7|38623.7|38660|38620|38665|38625|38660|38620|9
1621957930000|2021-05-25 15:52:10|38663.7|38623.7|38650|38610|38663.7|38623.7|38650|38610|4
1621957940000|2021-05-25 15:52:20|38645|38605|38653.7|38613.7|38653.7|38613.7|38643.7|38603.7|8
1621957950000|2021-05-25 15:52:30|38650|38610|38650|38610|38653.7|38613.7|38645|38605|4
1621957960000|2021-05-25 15:52:40|38645|38605|38650|38610|38653.7|38613.7|38645|38605|20
1621957970000|2021-05-25 15:52:50|38646.3|38606.3|38660|38620|38663.7|38623.7|38646.3|38606.3|27
1621957980000|2021-05-25 15:53:00|38663.7|38623.7|38673.7|38633.7|38673.7|38633.7|38655|38615|7
1621957990000|2021-05-25 15:53:10|38670|38630|38658.7|38618.7|38670|38630|38658.7|38618.7|9
1621958000000|2021-05-25 15:53:20|38662.3|38622.3|38673.7|38633.7|38673.7|38633.7|38652.3|38612.3|11
1621958010000|2021-05-25 15:53:30|38670|38630|38680|38640|38680|38640|38670|38630|9
1621958020000|2021-05-25 15:53:40|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|5
1621958030000|2021-05-25 15:53:50|38683.7|38643.7|38683.7|38643.7|38683.7|38643.7|38680|38640|5
1621958040000|2021-05-25 15:54:00|38685|38645|38703.7|38663.7|38703.7|38663.7|38685|38645|10
1621958050000|2021-05-25 15:54:10|38710|38670|38713.7|38673.7|38713.7|38673.7|38710|38670|6
1621958060000|2021-05-25 15:54:20|38705|38665|38696.3|38656.3|38710|38670|38696.3|38656.3|18
1621958070000|2021-05-25 15:54:30|38695|38655|38690|38650|38695|38655|38685|38645|12
1621958080000|2021-05-25 15:54:40|38685|38645|38683.7|38643.7|38685|38645|38683.7|38643.7|0
1621958090000|2021-05-25 15:54:50|38687.3|38647.3|38690|38650|38690|38650|38683.7|38643.7|5
1621958100000|2021-05-25 15:55:00|38685|38645|38690|38650|38690|38650|38680|38640|3
1621958110000|2021-05-25 15:55:10|38683.7|38643.7|38682.3|38642.3|38685|38645|38682.3|38642.3|2
1621958120000|2021-05-25 15:55:20|38683.7|38643.7|38660|38620|38683.7|38643.7|38660|38620|12
1621958130000|2021-05-25 15:55:30|38655|38615|38653.7|38613.7|38655|38615|38650|38610|9
1621958140000|2021-05-25 15:55:40|38657.3|38617.3|38670|38630|38670|38630|38657.3|38617.3|24
1621958150000|2021-05-25 15:55:50|38666.3|38626.3|38665|38625|38666.3|38626.3|38665|38625|4
1621958160000|2021-05-25 15:56:00|38670|38630|38680|38640|38683.7|38643.7|38670|38630|14
1621958170000|2021-05-25 15:56:10|38676.3|38636.3|38703.7|38663.7|38703.7|38663.7|38676.3|38636.3|15
1621958180000|2021-05-25 15:56:20|38695|38655|38690|38650|38695|38655|38690|38650|14
1621958190000|2021-05-25 15:56:30|38686.3|38646.3|38680|38640|38686.3|38646.3|38680|38640|2
1621958200000|2021-05-25 15:56:40|||||||||5
1621958210000|2021-05-25 15:56:50|38673.7|38633.7|38665|38625|38673.7|38633.7|38665|38625|4
1621958220000|2021-05-25 15:57:00|38668.7|38628.7|38665|38625|38668.7|38628.7|38665|38625|6
1621958230000|2021-05-25 15:57:10|||||||||2
1621958240000|2021-05-25 15:57:20|38672.3|38632.3|38672.3|38632.3|38672.3|38632.3|38672.3|38632.3|9
1621958250000|2021-05-25 15:57:30|38668.7|38628.7|38668.7|38628.7|38668.7|38628.7|38668.7|38628.7|3
1621958260000|2021-05-25 15:57:40|38672.3|38632.3|38683.7|38643.7|38683.7|38643.7|38672.3|38632.3|24
1621958270000|2021-05-25 15:57:50|38676.3|38636.3|38676.3|38636.3|38683.7|38643.7|38673.7|38633.7|13
1621958280000|2021-05-25 15:58:00|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958290000|2021-05-25 15:58:10|||||||||4
1621958300000|2021-05-25 15:58:20|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|21
1621958310000|2021-05-25 15:58:30|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958320000|2021-05-25 15:58:40|38675|38635|38665|38625|38675|38635|38665|38625|5
1621958330000|2021-05-25 15:58:50|38663.7|38623.7|38655|38615|38663.7|38623.7|38655|38615|16
1621958340000|2021-05-25 15:59:00|38662.3|38622.3|38655|38615|38662.3|38622.3|38655|38615|9
1621958350000|2021-05-25 15:59:10|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|2
1621958360000|2021-05-25 15:59:20|38652.3|38612.3|38652.3|38612.3|38652.3|38612.3|38652.3|38612.3|21
1621958370000|2021-05-25 15:59:30|38653.7|38613.7|38663.7|38623.7|38663.7|38623.7|38653.7|38613.7|5
1621958380000|2021-05-25 15:59:40|38660|38620|38652.3|38612.3|38663.7|38623.7|38652.3|38612.3|14
1621958390000|2021-05-25 15:59:50|||||||||11
1621958400000|2021-05-25 16:00:00|38673.7|38633.7|38673.7|38633.7|38675|38635|38673.7|38633.7|16
1621958410000|2021-05-25 16:00:10|38670|38630|38673.7|38633.7|38673.7|38633.7|38670|38630|2
1621958420000|2021-05-25 16:00:20|||||||||3
1621958430000|2021-05-25 16:00:30|38675|38635|38673.7|38633.7|38675|38635|38673.7|38633.7|2
1621958440000|2021-05-25 16:00:40|38680|38640|38683.7|38643.7|38683.7|38643.7|38680|38640|7
1621958450000|2021-05-25 16:00:50|38685|38645|38680|38640|38685|38645|38680|38640|4
1621958460000|2021-05-25 16:01:00|38678.7|38638.7|38703.7|38663.7|38705|38665|38678.7|38638.7|24
1621958470000|2021-05-25 16:01:10|38700|38660|38700|38660|38703.7|38663.7|38696.3|38656.3|4
1621958480000|2021-05-25 16:01:20|38703.7|38663.7|38715|38675|38715|38675|38703.7|38663.7|8
1621958490000|2021-05-25 16:01:30|38710|38670|38710|38670|38710|38670|38710|38670|9
1621958500000|2021-05-25 16:01:40|38711.3|38671.3|38713.7|38673.7|38715|38675|38705|38665|9
1621958510000|2021-05-25 16:01:50|38720|38680|38715|38675|38720|38680|38715|38675|7
1621958520000|2021-05-25 16:02:00|38720|38680|38725|38685|38725|38685|38720|38680|2
1621958530000|2021-05-25 16:02:10|38730|38690|38730|38690|38730|38690|38730|38690|13
1621958540000|2021-05-25 16:02:20|38733.7|38693.7|38733.7|38693.7|38735|38695|38725|38685|6
1621958550000|2021-05-25 16:02:30|38732.3|38692.3|38740|38700|38740|38700|38725|38685|12
1621958560000|2021-05-25 16:02:40|38738.7|38698.7|38745|38705|38750|38710|38738.7|38698.7|23
1621958570000|2021-05-25 16:02:50|38750|38710|38745|38705|38750|38710|38745|38705|9
1621958580000|2021-05-25 16:03:00|38735|38695|38705|38665|38740|38700|38705|38665|19
1621958590000|2021-05-25 16:03:10|38700|38660|38710|38670|38713.7|38673.7|38695|38655|6
1621958600000|2021-05-25 16:03:20|38706.3|38666.3|38690|38650|38706.3|38666.3|38690|38650|10
1621958610000|2021-05-25 16:03:30|38691.3|38651.3|38700|38660|38710|38670|38691.3|38651.3|14
1621958620000|2021-05-25 16:03:40|38696.3|38656.3|38675|38635|38696.3|38656.3|38675|38635|14
1621958630000|2021-05-25 16:03:50|38680|38640|38683.7|38643.7|38683.7|38643.7|38675|38635|15
1621958640000|2021-05-25 16:04:00|38680|38640|38668.7|38628.7|38680|38640|38668.7|38628.7|7
1621958650000|2021-05-25 16:04:10|38670|38630|38655|38615|38670|38630|38655|38615|25
1621958660000|2021-05-25 16:04:20|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|38653.7|38613.7|10
1621958670000|2021-05-25 16:04:30|38655|38615|38645|38605|38660|38620|38645|38605|8
1621958680000|2021-05-25 16:04:40|38643.7|38603.7|38653.7|38613.7|38653.7|38613.7|38643.7|38603.7|3
1621958690000|2021-05-25 16:04:50|38650|38610|38650|38610|38653.7|38613.7|38650|38610|3
1621958700000|2021-05-25 16:05:00|38648.7|38608.7|38640|38600|38648.7|38608.7|38640|38600|3
1621958710000|2021-05-25 16:05:10|38643.7|38603.7|38640|38600|38646.3|38606.3|38640|38600|17
1621958720000|2021-05-25 16:05:20|||||||||2
1621958730000|2021-05-25 16:05:30|38635|38595|38650|38610|38650|38610|38635|38595|8
1621958740000|2021-05-25 16:05:40|38646.3|38606.3|38650|38610|38655|38615|38645|38605|12
1621958750000|2021-05-25 16:05:50|38646.3|38606.3|38645|38605|38650|38610|38645|38605|5
1621958760000|2021-05-25 16:06:00|38630|38590|38635|38595|38635|38595|38630|38590|5
1621958770000|2021-05-25 16:06:10|38631.3|38591.3|38625|38585|38635|38595|38625|38585|8
1621958780000|2021-05-25 16:06:20|38626.3|38586.3|38626.3|38586.3|38626.3|38586.3|38626.3|38586.3|15
1621958790000|2021-05-25 16:06:30|38627.7|38587.7|38657.7|38617.7|38660|38620|38627.7|38587.7|46
1621958800000|2021-05-25 16:06:40|38660|38620|38656.3|38616.3|38662.7|38622.7|38656.3|38616.3|9
1621958810000|2021-05-25 16:06:50|38652.7|38612.7|38666.3|38626.3|38667.7|38627.7|38652.7|38612.7|9
1621958820000|2021-05-25 16:07:00|38667.7|38627.7|38692.7|38652.7|38692.7|38652.7|38667.7|38627.7|6
1621958830000|2021-05-25 16:07:10|38689|38649|38682.7|38642.7|38689|38649|38682.7|38642.7|5
1621958840000|2021-05-25 16:07:20|38687.7|38647.7|38686.3|38646.3|38687.7|38647.7|38682.7|38642.7|3
1621958850000|2021-05-25 16:07:30|38687.7|38647.7|38696.3|38656.3|38697.7|38657.7|38687.7|38647.7|11
1621958860000|2021-05-25 16:07:40|38697.7|38657.7|38692.7|38652.7|38697.7|38657.7|38687.7|38647.7|4
1621958870000|2021-05-25 16:07:50|38696.3|38656.3|38702.7|38662.7|38706.3|38666.3|38696.3|38656.3|13
1621958880000|2021-05-25 16:08:00|38706.3|38666.3|38727.7|38687.7|38727.7|38687.7|38702.7|38662.7|21
1621958890000|2021-05-25 16:08:10|38726.3|38686.3|38722.7|38682.7|38727.7|38687.7|38721.3|38681.3|6
1621958900000|2021-05-25 16:08:20|38717.7|38677.7|38736.3|38696.3|38736.3|38696.3|38717.7|38677.7|22
1621958910000|2021-05-25 16:08:30|38737.7|38697.7|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|46
1621958920000|2021-05-25 16:08:40|38726.3|38686.3|38726.3|38686.3|38726.3|38686.3|38726.3|38686.3|4
1621958930000|2021-05-25 16:08:50|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|5
1621958940000|2021-05-25 16:09:00|38736.3|38696.3|38736.3|38696.3|38736.3|38696.3|38732.7|38692.7|1
1621958950000|2021-05-25 16:09:10|||||||||4
1621958960000|2021-05-25 16:09:20|38741.3|38701.3|38736.3|38696.3|38741.3|38701.3|38736.3|38696.3|9
1621958970000|2021-05-25 16:09:30|38732.7|38692.7|38742.7|38702.7|38746.3|38706.3|38732.7|38692.7|15
1621958980000|2021-05-25 16:09:40|38737.7|38697.7|38742.7|38702.7|38746.3|38706.3|38737.7|38697.7|13
1621958990000|2021-05-25 16:09:50|38741.3|38701.3|38737.7|38697.7|38742.7|38702.7|38737.7|38697.7|4
1621959000000|2021-05-25 16:10:00|38732.7|38692.7|38726.3|38686.3|38732.7|38692.7|38725|38685|15
1621959010000|2021-05-25 16:10:10|38727.7|38687.7|38686.3|38646.3|38729|38689|38677.7|38637.7|66
1621959020000|2021-05-25 16:10:20|38682.7|38642.7|38667.7|38627.7|38696.3|38656.3|38667.7|38627.7|16
1621959030000|2021-05-25 16:10:30|38666.3|38626.3|38667.7|38627.7|38669|38629|38666.3|38626.3|38
1621959040000|2021-05-25 16:10:40|38666.3|38626.3|38666.3|38626.3|38666.3|38626.3|38666.3|38626.3|3
1621959050000|2021-05-25 16:10:50|38649|38609|38629|38589|38649|38609|38629|38589|18
1621959060000|2021-05-25 16:11:00|38636.3|38596.3|38629|38589|38637.7|38597.7|38629|38589|12
1621959070000|2021-05-25 16:11:10|38627.7|38587.7|38609|38569|38627.7|38587.7|38609|38569|21
1621959080000|2021-05-25 16:11:20|38600.3|38560.3|38599|38559|38600.3|38560.3|38599|38559|3
1621959090000|2021-05-25 16:11:30|38600.3|38560.3|38600.3|38560.3|38609|38569|38600.3|38560.3|11
1621959100000|2021-05-25 16:11:40|38599|38559|38599|38559|38599|38559|38599|38559|5
1621959110000|2021-05-25 16:11:50|38600.3|38560.3|38599|38559|38600.3|38560.3|38599|38559|0
1621959130000|2021-05-25 16:12:10|38600.3|38560.3|38599|38559|38600.3|38560.3|38595.3|38555.3|28
1621959140000|2021-05-25 16:12:20|38595.3|38555.3|38597.7|38557.7|38597.7|38557.7|38595.3|38555.3|57
1621959150000|2021-05-25 16:12:30|38587.7|38547.7|38597.7|38557.7|38597.7|38557.7|38587.7|38547.7|14
1621959160000|2021-05-25 16:12:40|38592.7|38552.7|38587.7|38547.7|38597.7|38557.7|38587.7|38547.7|4
1621959170000|2021-05-25 16:12:50|38592.7|38552.7|38587.7|38547.7|38592.7|38552.7|38587.7|38547.7|22
1621959180000|2021-05-25 16:13:00|38589|38549|38596.3|38556.3|38596.3|38556.3|38589|38549|5
1621959190000|2021-05-25 16:13:10|38589|38549|38616.3|38576.3|38616.3|38576.3|38587.7|38547.7|57
1621959200000|2021-05-25 16:13:20|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38606.3|38566.3|2
1621959210000|2021-05-25 16:13:30|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|9
1621959220000|2021-05-25 16:13:40|38619|38579|38616.3|38576.3|38619|38579|38612.7|38572.7|12
1621959230000|2021-05-25 16:13:50|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|4
1621959240000|2021-05-25 16:14:00|38612.7|38572.7|38616.3|38576.3|38616.3|38576.3|38612.7|38572.7|8
1621959250000|2021-05-25 16:14:10|38607.7|38567.7|38612.7|38572.7|38612.7|38572.7|38607.7|38567.7|6
1621959260000|2021-05-25 16:14:20|38616.3|38576.3|38616.3|38576.3|38616.3|38576.3|38616.3|38576.3|1
1621959270000|2021-05-25 16:14:30|38619|38579|38616.3|38576.3|38622.7|38582.7|38616.3|38576.3|23
1621959280000|2021-05-25 16:14:40|38622.7|38582.7|38646.3|38606.3|38646.3|38606.3|38622.7|38582.7|16
1621959290000|2021-05-25 16:14:50|38651.3|38611.3|38652.7|38612.7|38652.7|38612.7|38651.3|38611.3|6
1621959300000|2021-05-25 16:15:00|38656.3|38616.3|38646.3|38606.3|38656.3|38616.3|38646.3|38606.3|7
1621959310000|2021-05-25 16:15:10|38645|38605|38632.7|38592.7|38645|38605|38632.7|38592.7|19
1621959320000|2021-05-25 16:15:20|38629|38589|38622.7|38582.7|38629|38589|38622.7|38582.7|8
1621959340000|2021-05-25 16:15:40|38619|38579|38609|38569|38619|38579|38609|38569|16
1621959350000|2021-05-25 16:15:50|38612.7|38572.7|38612.7|38572.7|38616.3|38576.3|38612.7|38572.7|9
1621959360000|2021-05-25 16:16:00|38616.3|38576.3|38629|38589|38632.7|38592.7|38616.3|38576.3|10
1621959370000|2021-05-25 16:16:10|38637.7|38597.7|38617.7|38577.7|38637.7|38597.7|38617.7|38577.7|12
1621959380000|2021-05-25 16:16:20|38612.7|38572.7|38609|38569|38612.7|38572.7|38609|38569|0
1621959390000|2021-05-25 16:16:30|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|38606.3|38566.3|1
1621959400000|2021-05-25 16:16:40|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38599|38559|6
1621959410000|2021-05-25 16:16:50|38607.7|38567.7|38602.7|38562.7|38609|38569|38602.7|38562.7|3
1621959420000|2021-05-25 16:17:00|38609|38569|38599|38559|38609|38569|38599|38559|20
1621959430000|2021-05-25 16:17:10|||||||||11
1621959440000|2021-05-25 16:17:20|38589|38549|38592.7|38552.7|38592.7|38552.7|38589|38549|11
1621959450000|2021-05-25 16:17:30|38589|38549|38592.7|38552.7|38592.7|38552.7|38589|38549|4
1621959460000|2021-05-25 16:17:40|38589|38549|38582.7|38542.7|38589|38549|38579|38539|25
1621959470000|2021-05-25 16:17:50|38579|38539|38584|38544|38587.7|38547.7|38579|38539|17
1621959480000|2021-05-25 16:18:00|38589|38549|38589|38549|38592.7|38552.7|38589|38549|9
1621959490000|2021-05-25 16:18:10|38592.7|38552.7|38606.3|38566.3|38607.7|38567.7|38589|38549|6
1621959500000|2021-05-25 16:18:20|38602.7|38562.7|38607.7|38567.7|38612.7|38572.7|38602.7|38562.7|9
1621959510000|2021-05-25 16:18:30|38612.7|38572.7|38612.7|38572.7|38616.3|38576.3|38612.7|38572.7|9
1621959520000|2021-05-25 16:18:40|38609|38569|38597.7|38557.7|38609|38569|38597.7|38557.7|3
1621959530000|2021-05-25 16:18:50|38592.7|38552.7|38587.7|38547.7|38592.7|38552.7|38586.3|38546.3|13
1621959540000|2021-05-25 16:19:00|38589|38549|38592.7|38552.7|38596.3|38556.3|38589|38549|1
1621959550000|2021-05-25 16:19:10|38596.3|38556.3|38592.7|38552.7|38596.3|38556.3|38592.7|38552.7|2
1621959560000|2021-05-25 16:19:20|38589|38549|38626.3|38586.3|38636.3|38596.3|38589|38549|29
1621959570000|2021-05-25 16:19:30|38622.7|38582.7|38612.7|38572.7|38622.7|38582.7|38612.7|38572.7|9
1621959580000|2021-05-25 16:19:40|38607.7|38567.7|38612.7|38572.7|38612.7|38572.7|38607.7|38567.7|8
1621959590000|2021-05-25 16:19:50|38609|38569|38606.3|38566.3|38609|38569|38606.3|38566.3|0
1621959600000|2021-05-25 16:20:00|38616.3|38576.3|38612.7|38572.7|38616.3|38576.3|38609|38569|6
1621959610000|2021-05-25 16:20:10|38611.3|38571.3|38622.7|38582.7|38626.3|38586.3|38597.7|38557.7|98
1621959620000|2021-05-25 16:20:20|38619|38579|38621.3|38581.3|38626.3|38586.3|38616.3|38576.3|8
1621959630000|2021-05-25 16:20:30|38616.3|38576.3|38621.3|38581.3|38621.3|38581.3|38616.3|38576.3|1
1621959640000|2021-05-25 16:20:40|38625|38585|38612.7|38572.7|38625|38585|38612.7|38572.7|11
1621959650000|2021-05-25 16:20:50|38606.3|38566.3|38572.7|38532.7|38606.3|38566.3|38572.7|38532.7|80
1621959660000|2021-05-25 16:21:00|38576.3|38536.3|38567.7|38527.7|38576.3|38536.3|38557.7|38517.7|3
1621959670000|2021-05-25 16:21:10|38566.3|38526.3|38572.7|38532.7|38572.7|38532.7|38566.3|38526.3|10
1621959680000|2021-05-25 16:21:20|38582.7|38542.7|38668.7|38628.7|38670|38630|38582.7|38542.7|41
1621959690000|2021-05-25 16:21:30|38663.7|38623.7|38678.7|38638.7|38693.7|38653.7|38663.7|38623.7|21
1621959700000|2021-05-25 16:21:40|38675|38635|38700|38660|38703.7|38663.7|38675|38635|23
1621959710000|2021-05-25 16:21:50|38703.7|38663.7|38690|38650|38703.7|38663.7|38688.7|38648.7|10
1621959720000|2021-05-25 16:22:00|38688.7|38648.7|38685|38645|38688.7|38648.7|38673.7|38633.7|8
1621959730000|2021-05-25 16:22:10|38675|38635|38675|38635|38675|38635|38675|38635|1
1621959740000|2021-05-25 16:22:20|38670|38630|38710|38670|38710|38670|38666.3|38626.3|40
1621959750000|2021-05-25 16:22:30|38706.3|38666.3|38733.7|38693.7|38737.3|38697.3|38696.3|38656.3|14
1621959760000|2021-05-25 16:22:40|38725|38685|38733.7|38693.7|38733.7|38693.7|38710|38670|24
1621959770000|2021-05-25 16:22:50|38737.3|38697.3|38723.7|38683.7|38738.7|38698.7|38723.7|38683.7|4
1621959780000|2021-05-25 16:23:00|38716.3|38676.3|38713.7|38673.7|38718.7|38678.7|38713.7|38673.7|5
1621959790000|2021-05-25 16:23:10|38710|38670|38705|38665|38713.7|38673.7|38705|38665|5
1621959800000|2021-05-25 16:23:20|38710|38670|38703.7|38663.7|38710|38670|38703.7|38663.7|4
1621959810000|2021-05-25 16:23:30|38710|38670|38740|38700|38740|38700|38706.3|38666.3|19
1621959820000|2021-05-25 16:23:40|38743.7|38703.7|38753.7|38713.7|38772.3|38732.3|38740|38700|7
1621959830000|2021-05-25 16:23:50|38755|38715|38753.7|38713.7|38755|38715|38745|38705|7
1621959840000|2021-05-25 16:24:00|38750|38710|38723.7|38683.7|38753.7|38713.7|38723.7|38683.7|24
1621959850000|2021-05-25 16:24:10|||||||||14
1621959860000|2021-05-25 16:24:20|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|30
1621959870000|2021-05-25 16:24:30|38753.7|38713.7|38753.7|38713.7|38753.7|38713.7|38740|38700|12
1621959880000|2021-05-25 16:24:40|38750|38710|38745|38705|38763.7|38723.7|38745|38705|6
1621959890000|2021-05-25 16:24:50|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|38743.7|38703.7|1
1621959900000|2021-05-25 16:25:00|38733.7|38693.7|38730|38690|38733.7|38693.7|38726.3|38686.3|23
1621959910000|2021-05-25 16:25:10|38733.7|38693.7|38730|38690|38733.7|38693.7|38730|38690|5
1621959920000|2021-05-25 16:25:20|38733.7|38693.7|38730|38690|38733.7|38693.7|38723.7|38683.7|42
1621959930000|2021-05-25 16:25:30|38726.3|38686.3|38705|38665|38726.3|38686.3|38705|38665|13
1621959940000|2021-05-25 16:25:40|38710|38670|38703.7|38663.7|38710|38670|38703.7|38663.7|10
1621959950000|2021-05-25 16:25:50|38712.3|38672.3|38705|38665|38713.7|38673.7|38705|38665|3
1621959960000|2021-05-25 16:26:00|38710|38670|38710|38670|38713.7|38673.7|38703.7|38663.7|3
1621959970000|2021-05-25 16:26:10|38706.3|38666.3|38708.7|38668.7|38710|38670|38703.7|38663.7|3
1621959980000|2021-05-25 16:26:20|38707.3|38667.3|38710|38670|38713.7|38673.7|38703.7|38663.7|3
1621959990000|2021-05-25 16:26:30|38705|38665|38723.7|38683.7|38723.7|38683.7|38703.7|38663.7|3
1621960000000|2021-05-25 16:26:40|38720|38680|38730|38690|38730|38690|38720|38680|15
1621960010000|2021-05-25 16:26:50|38728.7|38688.7|38713.7|38673.7|38728.7|38688.7|38713.7|38673.7|2
1621960020000|2021-05-25 16:27:00|38715|38675|38715|38675|38715|38675|38715|38675|3
1621960030000|2021-05-25 16:27:10|38713.7|38673.7|38728.7|38688.7|38728.7|38688.7|38713.7|38673.7|13
1621960040000|2021-05-25 16:27:20|38733.7|38693.7|38740|38700|38740|38700|38730|38690|3
1621960050000|2021-05-25 16:27:30|38743.7|38703.7|38753.7|38713.7|38753.7|38713.7|38743.7|38703.7|8
1621960060000|2021-05-25 16:27:40|38743.7|38703.7|38750|38710|38755|38715|38743.7|38703.7|4
1621960070000|2021-05-25 16:27:50|38745|38705|38750|38710|38763.7|38723.7|38745|38705|11
1621960080000|2021-05-25 16:28:00|38753.7|38713.7|38730|38690|38753.7|38713.7|38726.3|38686.3|8
1621960090000|2021-05-25 16:28:10|38725|38685|38730|38690|38730|38690|38725|38685|2
1621960100000|2021-05-25 16:28:20|38726.3|38686.3|38730|38690|38735|38695|38726.3|38686.3|2
1621960110000|2021-05-25 16:28:30|38725|38685|38717.7|38677.7|38730|38690|38717.7|38677.7|2
1621960120000|2021-05-25 16:28:40|38711.3|38671.3|38716.3|38676.3|38716.3|38676.3|38711.3|38671.3|0
1621960130000|2021-05-25 16:28:50|38710|38670|38697.7|38657.7|38710|38670|38692.7|38652.7|6
1621960140000|2021-05-25 16:29:00|38696.3|38656.3|38702.7|38662.7|38706.3|38666.3|38692.7|38652.7|3
1621960150000|2021-05-25 16:29:10|38706.3|38666.3|38702.7|38662.7|38706.3|38666.3|38702.7|38662.7|0
1621960160000|2021-05-25 16:29:20|38706.3|38666.3|38702.7|38662.7|38706.3|38666.3|38702.7|38662.7|1
1621960170000|2021-05-25 16:29:30|38701.3|38661.3|38701.3|38661.3|38701.3|38661.3|38701.3|38661.3|0
1621960180000|2021-05-25 16:29:40|38726.3|38686.3|38722.7|38682.7|38736.3|38696.3|38722.7|38682.7|11
1621960190000|2021-05-25 16:29:50|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|0
1621960200000|2021-05-25 16:30:00|38712.7|38672.7|38706.3|38666.3|38712.7|38672.7|38706.3|38666.3|1
1621960210000|2021-05-25 16:30:10|38697.7|38657.7|38710|38670|38712.7|38672.7|38692.7|38652.7|8
1621960220000|2021-05-25 16:30:20|38711.3|38671.3|38706.3|38666.3|38711.3|38671.3|38706.3|38666.3|0
1621960230000|2021-05-25 16:30:30|38702.7|38662.7|38706.3|38666.3|38706.3|38666.3|38702.7|38662.7|2
1621960240000|2021-05-25 16:30:40|38707.7|38667.7|38702.7|38662.7|38707.7|38667.7|38702.7|38662.7|3
1621960250000|2021-05-25 16:30:50|38701.3|38661.3|38696.3|38656.3|38701.3|38661.3|38686.3|38646.3|20
1621960260000|2021-05-25 16:31:00|38716.3|38676.3|38706.3|38666.3|38722.7|38682.7|38702.7|38662.7|19
1621960270000|2021-05-25 16:31:10|38707.7|38667.7|38726.3|38686.3|38726.3|38686.3|38707.7|38667.7|8
1621960280000|2021-05-25 16:31:20|38732.7|38692.7|38746.3|38706.3|38752.7|38712.7|38732.7|38692.7|9
1621960290000|2021-05-25 16:31:30|38742.7|38702.7|38732.7|38692.7|38742.7|38702.7|38732.7|38692.7|4
1621960300000|2021-05-25 16:31:40|38726.3|38686.3|38726.3|38686.3|38736.3|38696.3|38726.3|38686.3|5
1621960310000|2021-05-25 16:31:50|38736.3|38696.3|38746.3|38706.3|38752.7|38712.7|38732.7|38692.7|11
1621960320000|2021-05-25 16:32:00|38752.7|38712.7|38742.7|38702.7|38756.3|38716.3|38742.7|38702.7|3
1621960330000|2021-05-25 16:32:10|38741.3|38701.3|38736.3|38696.3|38741.3|38701.3|38726.3|38686.3|2
1621960340000|2021-05-25 16:32:20|38732.7|38692.7|38732.7|38692.7|38736.3|38696.3|38731.3|38691.3|1
1621960350000|2021-05-25 16:32:30|38729|38689|38736.3|38696.3|38737.7|38697.7|38722.7|38682.7|7
1621960360000|2021-05-25 16:32:40|38732.7|38692.7|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|2
1621960370000|2021-05-25 16:32:50|38721.3|38681.3|38719|38679|38732.7|38692.7|38717.7|38677.7|6
1621960380000|2021-05-25 16:33:00|38722.7|38682.7|38752.7|38712.7|38752.7|38712.7|38722.7|38682.7|7
1621960390000|2021-05-25 16:33:10|38749|38709|38747.7|38707.7|38752.7|38712.7|38747.7|38707.7|1
1621960400000|2021-05-25 16:33:20|38742.7|38702.7|38742.7|38702.7|38742.7|38702.7|38737.7|38697.7|4
1621960410000|2021-05-25 16:33:30|38747.7|38707.7|38742.7|38702.7|38747.7|38707.7|38742.7|38702.7|5
1621960420000|2021-05-25 16:33:40|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|15
1621960430000|2021-05-25 16:33:50|38762.7|38722.7|38756.3|38716.3|38766.3|38726.3|38756.3|38716.3|16
1621960440000|2021-05-25 16:34:00|38763.7|38723.7|38772.7|38732.7|38776.3|38736.3|38763.7|38723.7|10
1621960450000|2021-05-25 16:34:10|38767.7|38727.7|38786.3|38746.3|38786.3|38746.3|38767.7|38727.7|7
1621960460000|2021-05-25 16:34:20|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38777.7|38737.7|5
1621960470000|2021-05-25 16:34:30|38786.3|38746.3|38796.3|38756.3|38797.7|38757.7|38786.3|38746.3|19
1621960480000|2021-05-25 16:34:40|38792.7|38752.7|38802.7|38762.7|38802.7|38762.7|38792.7|38752.7|5
1621960490000|2021-05-25 16:34:50|38796.3|38756.3|38792.7|38752.7|38796.3|38756.3|38792.7|38752.7|6
1621960500000|2021-05-25 16:35:00|38787.7|38747.7|38786.3|38746.3|38787.7|38747.7|38786.3|38746.3|3
1621960510000|2021-05-25 16:35:10|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|2
1621960520000|2021-05-25 16:35:20|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|23
1621960530000|2021-05-25 16:35:30|38786.3|38746.3|38782.7|38742.7|38786.3|38746.3|38782.7|38742.7|3
1621960540000|2021-05-25 16:35:40|38786.3|38746.3|38782.7|38742.7|38787.7|38747.7|38782.7|38742.7|3
1621960550000|2021-05-25 16:35:50|38779|38739|38792.7|38752.7|38795|38755|38776.3|38736.3|17
1621960560000|2021-05-25 16:36:00|38787.7|38747.7|38787.7|38747.7|38787.7|38747.7|38787.7|38747.7|6
1621960570000|2021-05-25 16:36:10|38792.7|38752.7|38787.7|38747.7|38792.7|38752.7|38787.7|38747.7|4
1621960580000|2021-05-25 16:36:20|38792.7|38752.7|38792.7|38752.7|38792.7|38752.7|38787.7|38747.7|2
1621960590000|2021-05-25 16:36:30|38787.7|38747.7|38787.7|38747.7|38792.7|38752.7|38786.3|38746.3|2
1621960600000|2021-05-25 16:36:40|38782.7|38742.7|38777.7|38737.7|38782.7|38742.7|38777.7|38737.7|11
1621960610000|2021-05-25 16:36:50|38779|38739|38777.7|38737.7|38782.7|38742.7|38777.7|38737.7|4
1621960620000|2021-05-25 16:37:00|38776.3|38736.3|38776.3|38736.3|38776.3|38736.3|38776.3|38736.3|34
1621960630000|2021-05-25 16:37:10|||||||||6
1621960640000|2021-05-25 16:37:20|||||||||1
1621960650000|2021-05-25 16:37:30|38757.7|38717.7|38756.3|38716.3|38757.7|38717.7|38752.7|38712.7|16
1621960660000|2021-05-25 16:37:40|38752.7|38712.7|38746.3|38706.3|38757.7|38717.7|38746.3|38706.3|0
1621960670000|2021-05-25 16:37:50|38742.7|38702.7|38734|38694|38746.3|38706.3|38732.7|38692.7|2
1621960680000|2021-05-25 16:38:00|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|18
1621960690000|2021-05-25 16:38:10|38729|38689|38737.7|38697.7|38746.3|38706.3|38727.7|38687.7|12
1621960700000|2021-05-25 16:38:20|38742.7|38702.7|38746.3|38706.3|38756.3|38716.3|38742.7|38702.7|10
1621960710000|2021-05-25 16:38:30|38749|38709|38752.7|38712.7|38756.3|38716.3|38749|38709|9
1621960720000|2021-05-25 16:38:40|38771.3|38731.3|38776.3|38736.3|38776.3|38736.3|38771.3|38731.3|12
1621960730000|2021-05-25 16:38:50|38782.7|38742.7|38782.7|38742.7|38786.3|38746.3|38772.7|38732.7|60
1621960740000|2021-05-25 16:39:00|||||||||1
1621960750000|2021-05-25 16:39:10|38777.7|38737.7|38776.3|38736.3|38782.7|38742.7|38767.7|38727.7|22
1621960760000|2021-05-25 16:39:20|38782.7|38742.7|38776.3|38736.3|38782.7|38742.7|38776.3|38736.3|6
1621960770000|2021-05-25 16:39:30|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|38782.7|38742.7|4
1621960780000|2021-05-25 16:39:40|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|16
1621960790000|2021-05-25 16:39:50|38782.7|38742.7|38782.7|38742.7|38796.3|38756.3|38782.7|38742.7|12
1621960800000|2021-05-25 16:40:00|38776.3|38736.3|38782.7|38742.7|38786.3|38746.3|38776.3|38736.3|6
1621960810000|2021-05-25 16:40:10|38779|38739|38776.3|38736.3|38779|38739|38776.3|38736.3|5
1621960820000|2021-05-25 16:40:20|||||||||6
1621960830000|2021-05-25 16:40:30|||||||||15
1621960840000|2021-05-25 16:40:40|38757.7|38717.7|38747.7|38707.7|38757.7|38717.7|38747.7|38707.7|23
1621960850000|2021-05-25 16:40:50|38737.7|38697.7|38746.3|38706.3|38746.3|38706.3|38737.7|38697.7|12
1621960860000|2021-05-25 16:41:00|38742.7|38702.7|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|1
1621960870000|2021-05-25 16:41:10|38739|38699|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|3
1621960880000|2021-05-25 16:41:20|38736.3|38696.3|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|7
1621960890000|2021-05-25 16:41:30|38737.7|38697.7|38737.7|38697.7|38746.3|38706.3|38737.7|38697.7|8
1621960900000|2021-05-25 16:41:40|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|1
1621960910000|2021-05-25 16:41:50|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|4
1621960920000|2021-05-25 16:42:00|38732.7|38692.7|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|6
1621960930000|2021-05-25 16:42:10|38732.7|38692.7|38736.3|38696.3|38737.7|38697.7|38727.7|38687.7|5
1621960940000|2021-05-25 16:42:20|38737.7|38697.7|38732.7|38692.7|38737.7|38697.7|38732.7|38692.7|0
1621960950000|2021-05-25 16:42:30|38727.7|38687.7|38742.7|38702.7|38747.7|38707.7|38727.7|38687.7|16
1621960960000|2021-05-25 16:42:40|38737.7|38697.7|38742.7|38702.7|38746.3|38706.3|38737.7|38697.7|1
1621960970000|2021-05-25 16:42:50|38737.7|38697.7|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|1
1621960980000|2021-05-25 16:43:00|38737.7|38697.7|38736.3|38696.3|38737.7|38697.7|38736.3|38696.3|8
1621960990000|2021-05-25 16:43:10|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961000000|2021-05-25 16:43:20|||||||||15
1621961010000|2021-05-25 16:43:30|38729|38689|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|10
1621961020000|2021-05-25 16:43:40|||||||||1
1621961030000|2021-05-25 16:43:50|38731.3|38691.3|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961040000|2021-05-25 16:44:00|38726.3|38686.3|38736.3|38696.3|38742.7|38702.7|38726.3|38686.3|20
1621961050000|2021-05-25 16:44:10|38737.7|38697.7|38747.7|38707.7|38747.7|38707.7|38737.7|38697.7|11
1621961060000|2021-05-25 16:44:20|||||||||7
1621961070000|2021-05-25 16:44:30|38746.3|38706.3|38742.7|38702.7|38746.3|38706.3|38742.7|38702.7|4
1621961080000|2021-05-25 16:44:40|38746.3|38706.3|38736.3|38696.3|38746.3|38706.3|38736.3|38696.3|5
1621961090000|2021-05-25 16:44:50|38747.7|38707.7|38737.7|38697.7|38747.7|38707.7|38737.7|38697.7|1
1621961100000|2021-05-25 16:45:00|38736.3|38696.3|38736.3|38696.3|38742.7|38702.7|38736.3|38696.3|16
1621961110000|2021-05-25 16:45:10|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38732.7|38692.7|28
1621961120000|2021-05-25 16:45:20|38736.3|38696.3|38736.3|38696.3|38736.3|38696.3|38727.7|38687.7|7
1621961130000|2021-05-25 16:45:30|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961140000|2021-05-25 16:45:40|38731.3|38691.3|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961150000|2021-05-25 16:45:50|38732.7|38692.7|38734|38694|38737.7|38697.7|38732.7|38692.7|13
1621961160000|2021-05-25 16:46:00|38727.7|38687.7|38737.7|38697.7|38737.7|38697.7|38727.7|38687.7|7
1621961170000|2021-05-25 16:46:10|38734|38694|38734|38694|38734|38694|38734|38694|1
1621961180000|2021-05-25 16:46:20|38727.7|38687.7|38732.7|38692.7|38732.7|38692.7|38727.7|38687.7|2
1621961190000|2021-05-25 16:46:30|38729|38689|38737.7|38697.7|38737.7|38697.7|38729|38689|8
1621961200000|2021-05-25 16:46:40|38732.7|38692.7|38732.7|38692.7|38734|38694|38727.7|38687.7|2
1621961210000|2021-05-25 16:46:50|||||||||2
1621961220000|2021-05-25 16:47:00|38736.3|38696.3|38796.3|38756.3|38796.3|38756.3|38736.3|38696.3|52
1621961230000|2021-05-25 16:47:10|38840|38800|38836.3|38796.3|38840|38800|38831.3|38791.3|10
1621961240000|2021-05-25 16:47:20|38831.3|38791.3|38826.3|38786.3|38831.3|38791.3|38826.3|38786.3|10
1621961250000|2021-05-25 16:47:30|38816.3|38776.3|38822.7|38782.7|38826.3|38786.3|38816.3|38776.3|6
1621961260000|2021-05-25 16:47:40|38816.3|38776.3|38816.3|38776.3|38816.3|38776.3|38816.3|38776.3|0
1621961270000|2021-05-25 16:47:50|38812.7|38772.7|38802.7|38762.7|38812.7|38772.7|38797.7|38757.7|5
1621961280000|2021-05-25 16:48:00|38799|38759|38806.3|38766.3|38806.3|38766.3|38792.7|38752.7|2
1621961290000|2021-05-25 16:48:10|38802.7|38762.7|38812.7|38772.7|38816.3|38776.3|38802.7|38762.7|17
1621961300000|2021-05-25 16:48:20|38816.3|38776.3|38822.7|38782.7|38822.7|38782.7|38816.3|38776.3|11
1621961310000|2021-05-25 16:48:30|38819|38779|38812.7|38772.7|38819|38779|38812.7|38772.7|27
1621961320000|2021-05-25 16:48:40|38811.3|38771.3|38796.3|38756.3|38811.3|38771.3|38796.3|38756.3|6
1621961330000|2021-05-25 16:48:50|38792.7|38752.7|38792.7|38752.7|38796.3|38756.3|38792.7|38752.7|1
1621961340000|2021-05-25 16:49:00|38787.7|38747.7|38772.7|38732.7|38787.7|38747.7|38772.7|38732.7|3
1621961350000|2021-05-25 16:49:10|38769|38729|38766.3|38726.3|38769|38729|38766.3|38726.3|6
1621961360000|2021-05-25 16:49:20|38767.7|38727.7|38776.3|38736.3|38776.3|38736.3|38767.7|38727.7|6
1621961370000|2021-05-25 16:49:30|38772.7|38732.7|38762.7|38722.7|38776.3|38736.3|38757.7|38717.7|8
1621961380000|2021-05-25 16:49:40|38766.3|38726.3|38762.7|38722.7|38766.3|38726.3|38762.7|38722.7|3
1621961390000|2021-05-25 16:49:50|38766.3|38726.3|38757.7|38717.7|38766.3|38726.3|38757.7|38717.7|5
1621961400000|2021-05-25 16:50:00|38756.3|38716.3|38787.7|38747.7|38792.7|38752.7|38756.3|38716.3|13
1621961410000|2021-05-25 16:50:10|38786.3|38746.3|38767.7|38727.7|38792.7|38752.7|38767.7|38727.7|9
1621961420000|2021-05-25 16:50:20|38776.3|38736.3|38772.7|38732.7|38777.7|38737.7|38772.7|38732.7|6
1621961430000|2021-05-25 16:50:30|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38757.7|38717.7|7
1621961440000|2021-05-25 16:50:40|38757.7|38717.7|38766.3|38726.3|38766.3|38726.3|38752.7|38712.7|10
1621961450000|2021-05-25 16:50:50|38762.7|38722.7|38757.7|38717.7|38762.7|38722.7|38757.7|38717.7|1
1621961460000|2021-05-25 16:51:00|38762.7|38722.7|38752.7|38712.7|38766.3|38726.3|38751.3|38711.3|3
1621961470000|2021-05-25 16:51:10|38756.3|38716.3|38752.7|38712.7|38756.3|38716.3|38752.7|38712.7|3
1621961480000|2021-05-25 16:51:20|38756.3|38716.3|38737.7|38697.7|38756.3|38716.3|38732.7|38692.7|2
1621961490000|2021-05-25 16:51:30|38734|38694|38727.7|38687.7|38734|38694|38727.7|38687.7|1
1621961500000|2021-05-25 16:51:40|38736.3|38696.3|38737.7|38697.7|38742.7|38702.7|38736.3|38696.3|13
1621961510000|2021-05-25 16:51:50|38727.7|38687.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|2
1621961520000|2021-05-25 16:52:00|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38727.7|38687.7|3
1621961530000|2021-05-25 16:52:10|38729|38689|38727.7|38687.7|38729|38689|38726.3|38686.3|9
1621961540000|2021-05-25 16:52:20|38735|38695|38736.3|38696.3|38736.3|38696.3|38735|38695|9
1621961550000|2021-05-25 16:52:30|38732.7|38692.7|38732.7|38692.7|38732.7|38692.7|38731.3|38691.3|3
1621961560000|2021-05-25 16:52:40|38727.7|38687.7|38732.7|38692.7|38737.7|38697.7|38727.7|38687.7|4
1621961570000|2021-05-25 16:52:50|38727.7|38687.7|38729|38689|38732.7|38692.7|38727.7|38687.7|0
1621961580000|2021-05-25 16:53:00|38727.7|38687.7|38729|38689|38729|38689|38727.7|38687.7|4
1621961590000|2021-05-25 16:53:10|38732.7|38692.7|38737.7|38697.7|38737.7|38697.7|38727.7|38687.7|4
1621961600000|2021-05-25 16:53:20|38736.3|38696.3|38727.7|38687.7|38737.7|38697.7|38727.7|38687.7|1
1621961610000|2021-05-25 16:53:30|38729|38689|38727.7|38687.7|38736.3|38696.3|38727.7|38687.7|4
1621961620000|2021-05-25 16:53:40|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|1
1621961630000|2021-05-25 16:53:50|38717.7|38677.7|38727.7|38687.7|38727.7|38687.7|38717.7|38677.7|13
1621961640000|2021-05-25 16:54:00|38722.7|38682.7|38727.7|38687.7|38727.7|38687.7|38722.7|38682.7|0
1621961650000|2021-05-25 16:54:10|38726.3|38686.3|38717.7|38677.7|38727.7|38687.7|38717.7|38677.7|2
1621961660000|2021-05-25 16:54:20|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|4
1621961670000|2021-05-25 16:54:30|38726.3|38686.3|38727.7|38687.7|38727.7|38687.7|38719|38679|4
1621961680000|2021-05-25 16:54:40|38732.7|38692.7|38727.7|38687.7|38732.7|38692.7|38727.7|38687.7|4
1621961690000|2021-05-25 16:54:50|38726.3|38686.3|38732.7|38692.7|38732.7|38692.7|38717.7|38677.7|3
1621961700000|2021-05-25 16:55:00|38736.3|38696.3|38746.3|38706.3|38746.3|38706.3|38732.7|38692.7|17
1621961710000|2021-05-25 16:55:10|38756.3|38716.3|38761.3|38721.3|38766.3|38726.3|38756.3|38716.3|15
1621961720000|2021-05-25 16:55:20|38766.3|38726.3|38752.7|38712.7|38766.3|38726.3|38752.7|38712.7|1
1621961730000|2021-05-25 16:55:30|38747.7|38707.7|38752.7|38712.7|38752.7|38712.7|38746.3|38706.3|1
1621961740000|2021-05-25 16:55:40|38747.7|38707.7|38747.7|38707.7|38752.7|38712.7|38747.7|38707.7|2
1621961750000|2021-05-25 16:55:50|38746.3|38706.3|38752.7|38712.7|38752.7|38712.7|38746.3|38706.3|21
1621961760000|2021-05-25 16:56:00|38747.7|38707.7|38767.7|38727.7|38772.7|38732.7|38747.7|38707.7|9
1621961770000|2021-05-25 16:56:10|38772.7|38732.7|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|3
1621961780000|2021-05-25 16:56:20|38766.3|38726.3|38757.7|38717.7|38767.7|38727.7|38757.7|38717.7|2
1621961790000|2021-05-25 16:56:30|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|5
1621961800000|2021-05-25 16:56:40|38762.7|38722.7|38764|38724|38767.7|38727.7|38762.7|38722.7|1
1621961810000|2021-05-25 16:56:50|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38759|38719|0
1621961820000|2021-05-25 16:57:00|||||||||5
1621961830000|2021-05-25 16:57:10|38766.3|38726.3|38762.7|38722.7|38767.7|38727.7|38762.7|38722.7|3
1621961840000|2021-05-25 16:57:20|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38757.7|38717.7|2
1621961850000|2021-05-25 16:57:30|38757.7|38717.7|38752.7|38712.7|38757.7|38717.7|38752.7|38712.7|2
1621961860000|2021-05-25 16:57:40|38756.3|38716.3|38757.7|38717.7|38757.7|38717.7|38756.3|38716.3|10
1621961870000|2021-05-25 16:57:50|38752.7|38712.7|38757.7|38717.7|38762.7|38722.7|38752.7|38712.7|9
1621961880000|2021-05-25 16:58:00|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|4
1621961890000|2021-05-25 16:58:10|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|8
1621961900000|2021-05-25 16:58:20|38787.7|38747.7|38772.7|38732.7|38787.7|38747.7|38772.7|38732.7|21
1621961910000|2021-05-25 16:58:30|38777.7|38737.7|38772.7|38732.7|38777.7|38737.7|38769|38729|1
1621961930000|2021-05-25 16:58:50|38776.3|38736.3|38787.7|38747.7|38787.7|38747.7|38776.3|38736.3|1
1621961940000|2021-05-25 16:59:00|38786.3|38746.3|38782.7|38742.7|38786.3|38746.3|38782.7|38742.7|8
1621961960000|2021-05-25 16:59:20|38777.7|38737.7|38782.7|38742.7|38782.7|38742.7|38777.7|38737.7|0
1621961970000|2021-05-25 16:59:30|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|38777.7|38737.7|0
1621961980000|2021-05-25 16:59:40|38782.7|38742.7|38782.7|38742.7|38784|38744|38772.7|38732.7|4
1621961990000|2021-05-25 16:59:50|38779|38739|38762.7|38722.7|38779|38739|38762.7|38722.7|11
1621962000000|2021-05-25 17:00:00|38766.3|38726.3|38782.7|38742.7|38782.7|38742.7|38764|38724|12
1621962010000|2021-05-25 17:00:10|38787.7|38747.7|38799|38759|38811.3|38771.3|38782.7|38742.7|22
1621962020000|2021-05-25 17:00:20|38797.7|38757.7|38777.7|38737.7|38797.7|38757.7|38777.7|38737.7|4
1621962030000|2021-05-25 17:00:30|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38767.7|38727.7|2
1621962040000|2021-05-25 17:00:40|38767.7|38727.7|38769|38729|38774|38734|38762.7|38722.7|10
1621962050000|2021-05-25 17:00:50|38765.3|38725.3|38779|38739|38779|38739|38765.3|38725.3|10
1621962060000|2021-05-25 17:01:00|38775.3|38735.3|38759|38719|38775.3|38735.3|38759|38719|1
1621962070000|2021-05-25 17:01:10|38762.7|38722.7|38754|38714|38762.7|38722.7|38754|38714|0
1621962080000|2021-05-25 17:01:20|38750.3|38710.3|38739|38699|38750.3|38710.3|38739|38699|8
1621962090000|2021-05-25 17:01:30|38750.3|38710.3|38750.3|38710.3|38764|38724|38749|38709|6
1621962100000|2021-05-25 17:01:40|38749|38709|38740.3|38700.3|38749|38709|38740.3|38700.3|1
1621962110000|2021-05-25 17:01:50|38774|38734|38764|38724|38779|38739|38759|38719|14
1621962120000|2021-05-25 17:02:00|38767.7|38727.7|38762.7|38722.7|38767.7|38727.7|38759|38719|2
1621962130000|2021-05-25 17:02:10|38759|38719|38764|38724|38764|38724|38759|38719|2
1621962140000|2021-05-25 17:02:20|38769|38729|38764|38724|38769|38729|38764|38724|3
1621962160000|2021-05-25 17:02:40|38760.3|38720.3|38759|38719|38760.3|38720.3|38749|38709|8
1621962170000|2021-05-25 17:02:50|||||||||1
1621962180000|2021-05-25 17:03:00|||||||||1
1621962190000|2021-05-25 17:03:10|38755.3|38715.3|38759|38719|38759|38719|38755.3|38715.3|4
1621962200000|2021-05-25 17:03:20|38755.3|38715.3|38755.3|38715.3|38759|38719|38755.3|38715.3|2
1621962210000|2021-05-25 17:03:30|38749|38709|38750.3|38710.3|38755.3|38715.3|38749|38709|2
1621962220000|2021-05-25 17:03:40|38755.3|38715.3|38755.3|38715.3|38755.3|38715.3|38755.3|38715.3|1
1621962230000|2021-05-25 17:03:50|38759|38719|38759|38719|38759|38719|38755.3|38715.3|0
1621962240000|2021-05-25 17:04:00|38764|38724|38775.3|38735.3|38775.3|38735.3|38759|38719|7
1621962250000|2021-05-25 17:04:10|38772.7|38732.7|38755.3|38715.3|38772.7|38732.7|38755.3|38715.3|7
1621962260000|2021-05-25 17:04:20|38750.3|38710.3|38759|38719|38759|38719|38750.3|38710.3|33
1621962270000|2021-05-25 17:04:30|38755.3|38715.3|38755.3|38715.3|38759|38719|38755.3|38715.3|7
1621962280000|2021-05-25 17:04:40|38759|38719|38755.3|38715.3|38765.3|38725.3|38755.3|38715.3|4
1621962290000|2021-05-25 17:04:50|38759|38719|38765.3|38725.3|38769|38729|38755.3|38715.3|5
1621962300000|2021-05-25 17:05:00|38769|38729|38765.3|38725.3|38775.3|38735.3|38765.3|38725.3|5
1621962310000|2021-05-25 17:05:10|38769|38729|38769|38729|38769|38729|38765.3|38725.3|16
1621962320000|2021-05-25 17:05:20|38765.3|38725.3|38755.3|38715.3|38765.3|38725.3|38755.3|38715.3|3
1621962330000|2021-05-25 17:05:30|38750.3|38710.3|38755.3|38715.3|38755.3|38715.3|38749|38709|3
1621962340000|2021-05-25 17:05:40|38760.3|38720.3|38755.3|38715.3|38760.3|38720.3|38755.3|38715.3|3
1621962350000|2021-05-25 17:05:50|38749|38709|38750.3|38710.3|38750.3|38710.3|38749|38709|0
1621962360000|2021-05-25 17:06:00|38751.7|38711.7|38785.3|38745.3|38787.7|38747.7|38751.7|38711.7|10
1621962370000|2021-05-25 17:06:10|38789|38749|38789|38749|38794|38754|38785.3|38745.3|1
1621962380000|2021-05-25 17:06:20|38785.3|38745.3|38789|38749|38794|38754|38785.3|38745.3|1
1621962390000|2021-05-25 17:06:30|38791.7|38751.7|38790.3|38750.3|38791.7|38751.7|38790.3|38750.3|1
1621962400000|2021-05-25 17:06:40|38799|38759|38795.3|38755.3|38799|38759|38795.3|38755.3|2
1621962410000|2021-05-25 17:06:50|38791.7|38751.7|38795.3|38755.3|38795.3|38755.3|38790.3|38750.3|3
1621962420000|2021-05-25 17:07:00|38799|38759|38795.3|38755.3|38799|38759|38790.3|38750.3|7
1621962430000|2021-05-25 17:07:10|38791.7|38751.7|38789|38749|38795.3|38755.3|38789|38749|1
1621962440000|2021-05-25 17:07:20|38785.3|38745.3|38785.3|38745.3|38789|38749|38780.3|38740.3|3
1621962450000|2021-05-25 17:07:30|38795.3|38755.3|38799|38759|38800.3|38760.3|38795.3|38755.3|8
1621962460000|2021-05-25 17:07:40|38814|38774|38815.3|38775.3|38815.3|38775.3|38814|38774|2
1621962470000|2021-05-25 17:07:50|38810.3|38770.3|38814|38774|38815.3|38775.3|38810.3|38770.3|4
1621962490000|2021-05-25 17:08:10|38810.3|38770.3|38805.3|38765.3|38810.3|38770.3|38805.3|38765.3|0
1621962500000|2021-05-25 17:08:20|38809|38769|38809|38769|38809|38769|38805.3|38765.3|0
1621962510000|2021-05-25 17:08:30|38805.3|38765.3|38819|38779|38819|38779|38805.3|38765.3|6
1621962520000|2021-05-25 17:08:40|38815.3|38775.3|38819|38779|38819|38779|38815.3|38775.3|4
1621962530000|2021-05-25 17:08:50|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|3
1621962540000|2021-05-25 17:09:00|38825.3|38785.3|38837.7|38797.7|38839|38799|38825.3|38785.3|34
1621962550000|2021-05-25 17:09:10|38832.7|38792.7|38832.7|38792.7|38837.7|38797.7|38827.7|38787.7|10
1621962560000|2021-05-25 17:09:20|38836.3|38796.3|38817.7|38777.7|38836.3|38796.3|38817.7|38777.7|15
1621962570000|2021-05-25 17:09:30|38827.7|38787.7|38822.7|38782.7|38827.7|38787.7|38822.7|38782.7|8
1621962580000|2021-05-25 17:09:40|38826.3|38786.3|38832.7|38792.7|38836.3|38796.3|38817.7|38777.7|23
1621962590000|2021-05-25 17:09:50|38826.3|38786.3|38822.7|38782.7|38832.7|38792.7|38821.3|38781.3|12
1621962600000|2021-05-25 17:10:00|38826.3|38786.3|38826.3|38786.3|38827.7|38787.7|38822.7|38782.7|16
1621962610000|2021-05-25 17:10:10|38822.7|38782.7|38802.7|38762.7|38822.7|38782.7|38802.7|38762.7|16
1621962620000|2021-05-25 17:10:20|38792.7|38752.7|38797.7|38757.7|38797.7|38757.7|38792.7|38752.7|10
1621962630000|2021-05-25 17:10:30|38796.3|38756.3|38792.7|38752.7|38796.3|38756.3|38786.3|38746.3|7
1621962640000|2021-05-25 17:10:40|38796.3|38756.3|38792.7|38752.7|38797.7|38757.7|38787.7|38747.7|16
1621962650000|2021-05-25 17:10:50|38794|38754|38787.7|38747.7|38794|38754|38787.7|38747.7|3
1621962660000|2021-05-25 17:11:00|38795|38755|38795|38755|38795|38755|38795|38755|3
1621962670000|2021-05-25 17:11:10|38795.3|38755.3|38812.7|38772.7|38816.3|38776.3|38792.7|38752.7|14
1621962680000|2021-05-25 17:11:20|38807.7|38767.7|38806.3|38766.3|38807.7|38767.7|38806.3|38766.3|4
1621962690000|2021-05-25 17:11:30|38802.7|38762.7|38802.7|38762.7|38802.7|38762.7|38802.7|38762.7|4
1621962700000|2021-05-25 17:11:40|38799|38759|38812.7|38772.7|38812.7|38772.7|38799|38759|6
1621962710000|2021-05-25 17:11:50|38807.7|38767.7|38820|38780|38820|38780|38806.3|38766.3|78
1621962720000|2021-05-25 17:12:00|38815|38775|38830|38790|38833.7|38793.7|38815|38775|10
1621962730000|2021-05-25 17:12:10|38825|38785|38810|38770|38825|38785|38810|38770|1
1621962740000|2021-05-25 17:12:20|38805|38765|38810|38770|38810|38770|38805|38765|0
1621962750000|2021-05-25 17:12:30|38806.3|38766.3|38795|38755|38808.7|38768.7|38795|38755|0
1621962760000|2021-05-25 17:12:40|||||||||4
1621962770000|2021-05-25 17:12:50|||||||||2
1621962780000|2021-05-25 17:13:00|38800|38760|38795|38755|38800|38760|38795|38755|4
1621962790000|2021-05-25 17:13:10|38793.7|38753.7|38795|38755|38795|38755|38793.7|38753.7|0
1621962800000|2021-05-25 17:13:20|38803.7|38763.7|38800|38760|38803.7|38763.7|38795|38755|5
1621962820000|2021-05-25 17:13:40|38795|38755|38775|38735|38795|38755|38775|38735|7
1621962830000|2021-05-25 17:13:50|38773.7|38733.7|38775|38735|38775|38735|38773.7|38733.7|7
1621962840000|2021-05-25 17:14:00|38780|38740|38783.7|38743.7|38785|38745|38780|38740|1
1621962850000|2021-05-25 17:14:10|38780|38740|38780|38740|38785|38745|38776.3|38736.3|4
1621962860000|2021-05-25 17:14:20|38783.7|38743.7|38785|38745|38785|38745|38780|38740|1
1621962870000|2021-05-25 17:14:30|38776.3|38736.3|38767.7|38727.7|38776.3|38736.3|38767.7|38727.7|9
1621962880000|2021-05-25 17:14:40|38766.3|38726.3|38772.7|38732.7|38772.7|38732.7|38766.3|38726.3|8
1621962900000|2021-05-25 17:15:00|38776.3|38736.3|38767.7|38727.7|38786.3|38746.3|38764|38724|6
1621962910000|2021-05-25 17:15:10|38764|38724|38769|38729|38777.7|38737.7|38764|38724|13
1621962920000|2021-05-25 17:15:20|38767.7|38727.7|38766.3|38726.3|38767.7|38727.7|38766.3|38726.3|6
1621962930000|2021-05-25 17:15:30|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|5
1621962940000|2021-05-25 17:15:40|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|38766.3|38726.3|5
1621962950000|2021-05-25 17:15:50|38757.7|38717.7|38756.3|38716.3|38757.7|38717.7|38756.3|38716.3|2
1621962960000|2021-05-25 17:16:00|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|2
1621962970000|2021-05-25 17:16:10|38757.7|38717.7|38771.3|38731.3|38771.3|38731.3|38757.7|38717.7|18
1621962980000|2021-05-25 17:16:20|38770|38730|38771.3|38731.3|38771.3|38731.3|38770|38730|1
1621962990000|2021-05-25 17:16:30|38767.7|38727.7|38766.3|38726.3|38772.7|38732.7|38766.3|38726.3|3
1621963000000|2021-05-25 17:16:40|38762.7|38722.7|38766.3|38726.3|38766.3|38726.3|38762.7|38722.7|2
1621963010000|2021-05-25 17:16:50|||||||||1
1621963020000|2021-05-25 17:17:00|38767.7|38727.7|38766.3|38726.3|38769|38729|38766.3|38726.3|9
1621963040000|2021-05-25 17:17:20|38762.7|38722.7|38756.3|38716.3|38766.3|38726.3|38752.7|38712.7|4
1621963050000|2021-05-25 17:17:30|38757.7|38717.7|38747.7|38707.7|38757.7|38717.7|38747.7|38707.7|0
1621963060000|2021-05-25 17:17:40|||||||||7
1621963070000|2021-05-25 17:17:50|||||||||3
1621963080000|2021-05-25 17:18:00|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|2
1621963090000|2021-05-25 17:18:10|38761.3|38721.3|38756.3|38716.3|38766.3|38726.3|38752.7|38712.7|2
1621963100000|2021-05-25 17:18:20|38752.7|38712.7|38751.3|38711.3|38756.3|38716.3|38751.3|38711.3|2
1621963110000|2021-05-25 17:18:30|38752.7|38712.7|38751.3|38711.3|38756.3|38716.3|38747.7|38707.7|2
1621963120000|2021-05-25 17:18:40|38752.7|38712.7|38752.7|38712.7|38756.3|38716.3|38752.7|38712.7|0
1621963130000|2021-05-25 17:18:50|38756.3|38716.3|38762.7|38722.7|38766.3|38726.3|38752.7|38712.7|6
1621963140000|2021-05-25 17:19:00|38766.3|38726.3|38767.7|38727.7|38767.7|38727.7|38766.3|38726.3|3
1621963150000|2021-05-25 17:19:10|38766.3|38726.3|38772.7|38732.7|38772.7|38732.7|38766.3|38726.3|5
1621963160000|2021-05-25 17:19:20|38776.3|38736.3|38772.7|38732.7|38776.3|38736.3|38772.7|38732.7|0
1621963170000|2021-05-25 17:19:30|38771.3|38731.3|38772.7|38732.7|38772.7|38732.7|38767.7|38727.7|0
1621963180000|2021-05-25 17:19:40|38767.7|38727.7|38776.3|38736.3|38776.3|38736.3|38767.7|38727.7|1
1621963190000|2021-05-25 17:19:50|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|8
1621963200000|2021-05-25 17:20:00|38776.3|38736.3|38772.7|38732.7|38796.3|38756.3|38772.7|38732.7|39
1621963210000|2021-05-25 17:20:10|38776.3|38736.3|38776.3|38736.3|38777.7|38737.7|38776.3|38736.3|0
1621963220000|2021-05-25 17:20:20|38779|38739|38786.3|38746.3|38787.7|38747.7|38777.7|38737.7|5
1621963230000|2021-05-25 17:20:30|38784|38744|38787.7|38747.7|38787.7|38747.7|38782.7|38742.7|6
1621963240000|2021-05-25 17:20:40|38786.3|38746.3|38792.7|38752.7|38796.3|38756.3|38782.7|38742.7|4
1621963250000|2021-05-25 17:20:50|38789|38749|38792.7|38752.7|38796.3|38756.3|38789|38749|0
1621963260000|2021-05-25 17:21:00|38796.3|38756.3|38782.7|38742.7|38796.3|38756.3|38782.7|38742.7|2
1621963270000|2021-05-25 17:21:10|38777.7|38737.7|38772.7|38732.7|38782.7|38742.7|38772.7|38732.7|4
1621963280000|2021-05-25 17:21:20|38767.7|38727.7|38767.7|38727.7|38767.7|38727.7|38767.7|38727.7|3
1621963290000|2021-05-25 17:21:30|38772.7|38732.7|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|4
1621963300000|2021-05-25 17:21:40|38757.7|38717.7|38766.3|38726.3|38766.3|38726.3|38757.7|38717.7|4
1621963310000|2021-05-25 17:21:50|||||||||1
1621963320000|2021-05-25 17:22:00|38757.7|38717.7|38762.7|38722.7|38762.7|38722.7|38757.7|38717.7|6
1621963330000|2021-05-25 17:22:10|38766.3|38726.3|38757.7|38717.7|38766.3|38726.3|38757.7|38717.7|0
1621963340000|2021-05-25 17:22:20|38762.7|38722.7|38767.7|38727.7|38767.7|38727.7|38762.7|38722.7|8
1621963350000|2021-05-25 17:22:30|38762.7|38722.7|38766.3|38726.3|38767.7|38727.7|38762.7|38722.7|1
1621963360000|2021-05-25 17:22:40|38767.7|38727.7|38772.7|38732.7|38776.3|38736.3|38767.7|38727.7|7
1621963370000|2021-05-25 17:22:50|38769|38729|38767.7|38727.7|38769|38729|38767.7|38727.7|4
1621963380000|2021-05-25 17:23:00|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|38772.7|38732.7|7
1621963390000|2021-05-25 17:23:10|38771.3|38731.3|38772.7|38732.7|38772.7|38732.7|38771.3|38731.3|3
1621963410000|2021-05-25 17:23:30|38769|38729|38762.7|38722.7|38772.7|38732.7|38762.7|38722.7|6
1621963420000|2021-05-25 17:23:40|38766.3|38726.3|38757.7|38717.7|38767.7|38727.7|38757.7|38717.7|3
1621963430000|2021-05-25 17:23:50|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|38762.7|38722.7|10
1621963440000|2021-05-25 17:24:00|38766.3|38726.3|38739|38699|38766.3|38726.3|38739|38699|52
1621963450000|2021-05-25 17:24:10|38735.4|38695.4|38735.4|38695.4|38735.4|38695.4|38735.4|38695.4|2
1621963460000|2021-05-25 17:24:20|38731.7|38691.7|38725.4|38685.4|38735.4|38695.4|38720.4|38680.4|6
1621963470000|2021-05-25 17:24:30|38721.7|38681.7|38720.4|38680.4|38721.7|38681.7|38720.4|38680.4|0
1621963480000|2021-05-25 17:24:40|38721.7|38681.7|38720.4|38680.4|38721.7|38681.7|38715.4|38675.4|12
1621963490000|2021-05-25 17:24:50|38725.4|38685.4|38720.4|38680.4|38725.4|38685.4|38720.4|38680.4|5
1621963500000|2021-05-25 17:25:00|38725.4|38685.4|38725.4|38685.4|38725.4|38685.4|38720.4|38680.4|6
1621963510000|2021-05-25 17:25:10|38724|38684|38720.4|38680.4|38724|38684|38720.4|38680.4|18
1621963520000|2021-05-25 17:25:20|38716.7|38676.7|38725.4|38685.4|38729|38689|38710.4|38670.4|16
1621963530000|2021-05-25 17:25:30|38729|38689|38730.4|38690.4|38730.4|38690.4|38729|38689|2
1621963540000|2021-05-25 17:25:40|38729|38689|38735.4|38695.4|38735.4|38695.4|38729|38689|11
1621963550000|2021-05-25 17:25:50|38739|38699|38735.4|38695.4|38740.4|38700.4|38735.4|38695.4|4
1621963560000|2021-05-25 17:26:00|38739|38699|38735.4|38695.4|38739|38699|38735.4|38695.4|0
1621963570000|2021-05-25 17:26:10|38730.4|38690.4|38720.4|38680.4|38730.4|38690.4|38720.4|38680.4|10
1621963580000|2021-05-25 17:26:20|38710.4|38670.4|38710.4|38670.4|38710.4|38670.4|38710.4|38670.4|6
1621963590000|2021-05-25 17:26:30|38705.4|38665.4|38701.7|38661.7|38705.4|38665.4|38701.7|38661.7|3
1621963600000|2021-05-25 17:26:40|38700.4|38660.4|38709|38669|38710.4|38670.4|38700.4|38660.4|3
1621963610000|2021-05-25 17:26:50|38705.4|38665.4|38694|38654|38705.4|38665.4|38694|38654|1
1621963620000|2021-05-25 17:27:00|38699|38659|38719|38679|38719|38679|38699|38659|33
1621963630000|2021-05-25 17:27:10|38710.4|38670.4|38712.7|38672.7|38712.7|38672.7|38709|38669|2
1621963640000|2021-05-25 17:27:20|38709|38669|38699|38659|38709|38669|38699|38659|2
1621963650000|2021-05-25 17:27:30|38695.4|38655.4|38695.4|38655.4|38699|38659|38690.4|38650.4|7
1621963660000|2021-05-25 17:27:40|38691.7|38651.7|38681.7|38641.7|38691.7|38651.7|38680.4|38640.4|5
1621963670000|2021-05-25 17:27:50|38685.4|38645.4|38689|38649|38689|38649|38685.4|38645.4|1
1621963680000|2021-05-25 17:28:00|38685.4|38645.4|38685.4|38645.4|38685.4|38645.4|38685.4|38645.4|7
1621963690000|2021-05-25 17:28:10|38681.7|38641.7|38689|38649|38689|38649|38681.7|38641.7|0
1621963700000|2021-05-25 17:28:20|38685.4|38645.4|38695.4|38655.4|38695.4|38655.4|38681.7|38641.7|13
1621963710000|2021-05-25 17:28:30|38699|38659|38695.4|38655.4|38699|38659|38695.4|38655.4|2
1621963720000|2021-05-25 17:28:40|38705.4|38665.4|38724|38684|38724|38684|38705.4|38665.4|9
1621963730000|2021-05-25 17:28:50|38720.4|38680.4|38705.4|38665.4|38720.4|38680.4|38705.4|38665.4|9
1621963740000|2021-05-25 17:29:00|38709|38669|38715.4|38675.4|38715.4|38675.4|38709|38669|6
1621963750000|2021-05-25 17:29:10|38709|38669|38709|38669|38709|38669|38709|38669|0
1621963760000|2021-05-25 17:29:20|38700.4|38660.4|38699|38659|38705.4|38665.4|38699|38659|1
1621963770000|2021-05-25 17:29:30|38695.4|38655.4|38695.4|38655.4|38695.4|38655.4|38695.4|38655.4|2
1621963780000|2021-05-25 17:29:40|38699|38659|38695.4|38655.4|38709|38669|38690.4|38650.4|4
1621963790000|2021-05-25 17:29:50|38689|38649|38679|38639|38695.4|38655.4|38679|38639|2
1621963800000|2021-05-25 17:30:00|38685.4|38645.4|38695.4|38655.4|38695.4|38655.4|38685.4|38645.4|4
1621963810000|2021-05-25 17:30:10|38694|38654|38694|38654|38694|38654|38690.4|38650.4|7
1621963830000|2021-05-25 17:30:30|38680.4|38640.4|38679|38639|38685.4|38645.4|38675.4|38635.4|11
1621963840000|2021-05-25 17:30:40|38680.4|38640.4|38679|38639|38680.4|38640.4|38679|38639|1
1621963850000|2021-05-25 17:30:50|38675.4|38635.4|38669|38629|38675.4|38635.4|38669|38629|1
1621963860000|2021-05-25 17:31:00|38674|38634|38684|38644|38684|38644|38674|38634|16
1621963870000|2021-05-25 17:31:10|38689|38649|38689|38649|38699|38659|38689|38649|19
1621963880000|2021-05-25 17:31:20|38685.4|38645.4|38664|38624|38685.4|38645.4|38662.7|38622.7|4
1621963890000|2021-05-25 17:31:30|38660.4|38620.4|38659|38619|38660.4|38620.4|38659|38619|2
1621963900000|2021-05-25 17:31:40|38654|38614|38649|38609|38654|38614|38649|38609|2
1621963910000|2021-05-25 17:31:50|38650.4|38610.4|38645.4|38605.4|38650.4|38610.4|38645.4|38605.4|3
1621963920000|2021-05-25 17:32:00|38649|38609|38645.4|38605.4|38660.4|38620.4|38645.4|38605.4|6
1621963930000|2021-05-25 17:32:10|38649|38609|38649|38609|38649|38609|38639|38599|7
1621963940000|2021-05-25 17:32:20|38645.4|38605.4|38649|38609|38649|38609|38645.4|38605.4|0
1621963950000|2021-05-25 17:32:30|38655.4|38615.4|38649|38609|38655.4|38615.4|38649|38609|4
1621963960000|2021-05-25 17:32:40|38645.4|38605.4|38639|38599|38649|38609|38639|38599|24
1621963970000|2021-05-25 17:32:50|38654|38614|38665.4|38625.4|38667.7|38627.7|38650.4|38610.4|22
1621963990000|2021-05-25 17:33:10|38669|38629|38655.4|38615.4|38669|38629|38654|38614|2
1621964000000|2021-05-25 17:33:20|38650.4|38610.4|38639|38599|38650.4|38610.4|38639|38599|7
1621964010000|2021-05-25 17:33:30|38640.4|38600.4|38639|38599|38640.4|38600.4|38639|38599|4
1621964020000|2021-05-25 17:33:40|38631.7|38591.7|38630.4|38590.4|38631.7|38591.7|38629|38589|2
1621964030000|2021-05-25 17:33:50|38629|38589|38620.4|38580.4|38642.7|38602.7|38620.4|38580.4|46
1621964040000|2021-05-25 17:34:00|38610.4|38570.4|38615.4|38575.4|38615.4|38575.4|38610.4|38570.4|15
1621964050000|2021-05-25 17:34:10|38619|38579|38615.4|38575.4|38619|38579|38615.4|38575.4|5
1621964070000|2021-05-25 17:34:30|38605.4|38565.4|38605.4|38565.4|38609|38569|38605.4|38565.4|2
1621964080000|2021-05-25 17:34:40|38610.4|38570.4|38605.4|38565.4|38610.4|38570.4|38601.7|38561.7|4
1621964090000|2021-05-25 17:34:50|38601.7|38561.7|38605.4|38565.4|38605.4|38565.4|38601.7|38561.7|1
1621964100000|2021-05-25 17:35:00|||||||||8
1621964110000|2021-05-25 17:35:10|38600.4|38560.4|38600.4|38560.4|38600.4|38560.4|38600.4|38560.4|23
1621964120000|2021-05-25 17:35:20|38604|38564|38604|38564|38604|38564|38600.4|38560.4|12
1621964140000|2021-05-25 17:35:40|38607.7|38567.7|38609|38569|38609|38569|38607.7|38567.7|1
1621964150000|2021-05-25 17:35:50|38619|38579|38619|38579|38619|38579|38619|38579|17
1621964160000|2021-05-25 17:36:00|38615.4|38575.4|38615.4|38575.4|38630.4|38590.4|38615.4|38575.4|10
1621964170000|2021-05-25 17:36:10|38619|38579|38625.4|38585.4|38625.4|38585.4|38619|38579|6
1621964180000|2021-05-25 17:36:20|38629|38589|38625.4|38585.4|38629|38589|38625.4|38585.4|4
1621964190000|2021-05-25 17:36:30|38647.7|38607.7|38654|38614|38655.4|38615.4|38639|38599|6
1621964200000|2021-05-25 17:36:40|38657.7|38617.7|38645.4|38605.4|38657.7|38617.7|38642.7|38602.7|10
1621964210000|2021-05-25 17:36:50|38654|38614|38654|38614|38654|38614|38652.7|38612.7|10
1621964220000|2021-05-25 17:37:00|38657.7|38617.7|38644|38604|38657.7|38617.7|38639|38599|11
1621964230000|2021-05-25 17:37:10|38649|38609|38645.4|38605.4|38649|38609|38642.7|38602.7|2
1621964240000|2021-05-25 17:37:20|38649|38609|38655.4|38615.4|38659|38619|38641.7|38601.7|12
1621964250000|2021-05-25 17:37:30|38659|38619|38682.7|38642.7|38684|38644|38659|38619|13
1621964260000|2021-05-25 17:37:40|38684|38644|38701.3|38661.3|38702.7|38662.7|38679|38639|33
1621964270000|2021-05-25 17:37:50|38702.7|38662.7|38712.7|38672.7|38721|38681|38702.7|38662.7|36
1621964280000|2021-05-25 17:38:00|38716.3|38676.3|38706.3|38666.3|38720|38680|38706.3|38666.3|12
1621964290000|2021-05-25 17:38:10|38702.7|38662.7|38706.3|38666.3|38707.7|38667.7|38697.7|38657.7|7
1621964300000|2021-05-25 17:38:20|38701.3|38661.3|38697.7|38657.7|38701.3|38661.3|38697.7|38657.7|2
1621964310000|2021-05-25 17:38:30|38696.3|38656.3|38711.3|38671.3|38716.3|38676.3|38696.3|38656.3|2
1621964320000|2021-05-25 17:38:40|38712.7|38672.7|38716.3|38676.3|38716.3|38676.3|38711.3|38671.3|0
1621964330000|2021-05-25 17:38:50|38712.7|38672.7|38712.7|38672.7|38712.7|38672.7|38709|38669|10
1621964340000|2021-05-25 17:39:00|38716.3|38676.3|38712.7|38672.7|38716.3|38676.3|38712.7|38672.7|6
1621964350000|2021-05-25 17:39:10|38716.3|38676.3|38702.7|38662.7|38716.3|38676.3|38697.7|38657.7|6
1621964360000|2021-05-25 17:39:20|38706.3|38666.3|38706.3|38666.3|38706.3|38666.3|38706.3|38666.3|2
1621964370000|2021-05-25 17:39:30|38702.7|38662.7|38702.7|38662.7|38702.7|38662.7|38702.7|38662.7|3
1621964390000|2021-05-25 17:39:50|38706.3|38666.3|38716.3|38676.3|38716.3|38676.3|38706.3|38666.3|2
1621964400000|2021-05-25 17:40:00|38706.3|38666.3|38710|38670|38710|38670|38702.7|38662.7|12
1621964410000|2021-05-25 17:40:10|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38712.7|38672.7|1
1621964420000|2021-05-25 17:40:20|38712.7|38672.7|38716.3|38676.3|38720|38680|38709|38669|20
1621964430000|2021-05-25 17:40:30|38711.3|38671.3|38732.7|38692.7|38736.3|38696.3|38711.3|38671.3|20
1621964440000|2021-05-25 17:40:40|38736.3|38696.3|38742.7|38702.7|38742.7|38702.7|38736.3|38696.3|4
1621964450000|2021-05-25 17:40:50|38741.3|38701.3|38751.3|38711.3|38752.7|38712.7|38741.3|38701.3|1
1621964460000|2021-05-25 17:41:00|38747.7|38707.7|38752.7|38712.7|38756.3|38716.3|38742.7|38702.7|10
1621964470000|2021-05-25 17:41:10|38756.3|38716.3|38746.3|38706.3|38756.3|38716.3|38739|38699|10
1621964480000|2021-05-25 17:41:20|38747.7|38707.7|38752.7|38712.7|38756.3|38716.3|38747.7|38707.7|6
1621964490000|2021-05-25 17:41:30|38742.7|38702.7|38732.7|38692.7|38742.7|38702.7|38732.7|38692.7|8
1621964500000|2021-05-25 17:41:40|38730|38690|38726.3|38686.3|38736.3|38696.3|38726.3|38686.3|7
1621964510000|2021-05-25 17:41:50|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|38727.7|38687.7|7
1621964520000|2021-05-25 17:42:00|38732.7|38692.7|38742.7|38702.7|38742.7|38702.7|38732.7|38692.7|8
1621964530000|2021-05-25 17:42:10|38746.3|38706.3|38772.7|38732.7|38772.7|38732.7|38746.3|38706.3|24
1621964540000|2021-05-25 17:42:20|38776.3|38736.3|38770|38730|38781.3|38741.3|38770|38730|11
1621964550000|2021-05-25 17:42:30|38766.3|38726.3|38803.7|38763.7|38803.7|38763.7|38761.3|38721.3|52
1621964560000|2021-05-25 17:42:40|38802.3|38762.3|38803.7|38763.7|38803.7|38763.7|38796.3|38756.3|10
1621964570000|2021-05-25 17:42:50|38800|38760|38803.7|38763.7|38805|38765|38800|38760|2
1621964580000|2021-05-25 17:43:00|38800|38760|38790|38750|38800|38760|38776.3|38736.3|34
1621964590000|2021-05-25 17:43:10|38793.7|38753.7|38796.3|38756.3|38796.3|38756.3|38793.7|38753.7|1
1621964600000|2021-05-25 17:43:20|38800|38760|38800|38760|38803.7|38763.7|38796.3|38756.3|10
1621964610000|2021-05-25 17:43:30|38790|38750|38780|38740|38790|38750|38780|38740|10
1621964620000|2021-05-25 17:43:40|38776.3|38736.3|38783.7|38743.7|38793.7|38753.7|38776.3|38736.3|9
1621964630000|2021-05-25 17:43:50|38785|38745|38796.3|38756.3|38796.3|38756.3|38785|38745|14
1621964640000|2021-05-25 17:44:00|38795|38755|38780|38740|38796.3|38756.3|38776.3|38736.3|11
1621964650000|2021-05-25 17:44:10|38776.3|38736.3|38770|38730|38776.3|38736.3|38770|38730|0
1621964660000|2021-05-25 17:44:20|38773.7|38733.7|38780|38740|38780|38740|38773.7|38733.7|3
1621964670000|2021-05-25 17:44:30|38776.3|38736.3|38757.7|38717.7|38780|38740|38757.7|38717.7|18
1621964680000|2021-05-25 17:44:40|38756.3|38716.3|38757.7|38717.7|38766.3|38726.3|38751.3|38711.3|16
1621964690000|2021-05-25 17:44:50|38756.3|38716.3|38746.3|38706.3|38762.7|38722.7|38746.3|38706.3|3
1621964700000|2021-05-25 17:45:00|38742.7|38702.7|38742.7|38702.7|38742.7|38702.7|38737.7|38697.7|22
1621964710000|2021-05-25 17:45:10|38746.3|38706.3|38726.3|38686.3|38746.3|38706.3|38726.3|38686.3|28
1621964720000|2021-05-25 17:45:20|38727.7|38687.7|38726.3|38686.3|38727.7|38687.7|38726.3|38686.3|8
1621964730000|2021-05-25 17:45:30|||||||||8
1621964740000|2021-05-25 17:45:40|38706.3|38666.3|38710|38670|38712.7|38672.7|38706.3|38666.3|53
1621964750000|2021-05-25 17:45:50|38706.3|38666.3|38720|38680|38721.3|38681.3|38706.3|38666.3|8
1621964760000|2021-05-25 17:46:00|38721.3|38681.3|38712.7|38672.7|38726.3|38686.3|38712.7|38672.7|4
1621964770000|2021-05-25 17:46:10|38707.7|38667.7|38702.7|38662.7|38707.7|38667.7|38702.7|38662.7|4
1621964780000|2021-05-25 17:46:20|38699|38659|38706.3|38666.3|38710|38670|38696.3|38656.3|21
1621964790000|2021-05-25 17:46:30|38705|38665|38710|38670|38710|38670|38705|38665|2
1621964800000|2021-05-25 17:46:40|38706.3|38666.3|38701.3|38661.3|38715|38675|38701.3|38661.3|9
1621964810000|2021-05-25 17:46:50|38700|38660|38706.3|38666.3|38710|38670|38696.3|38656.3|9
1621964820000|2021-05-25 17:47:00|38710|38670|38713.7|38673.7|38720|38680|38706.3|38666.3|8
1621964830000|2021-05-25 17:47:10|38718.7|38678.7|38720|38680|38723.7|38683.7|38718.7|38678.7|5
1621964840000|2021-05-25 17:47:20|38723.7|38683.7|38720|38680|38723.7|38683.7|38720|38680|0
1621964850000|2021-05-25 17:47:30|38716.3|38676.3|38713.7|38673.7|38720|38680|38712.3|38672.3|3
1621964860000|2021-05-25 17:47:40|38720|38680|38713.7|38673.7|38720|38680|38713.7|38673.7|2
1621964870000|2021-05-25 17:47:50|38710|38670|38710|38670|38710|38670|38706.3|38666.3|3
1621964880000|2021-05-25 17:48:00|38713.7|38673.7|38720|38680|38723.7|38683.7|38713.7|38673.7|16
1621964890000|2021-05-25 17:48:10|38716.3|38676.3|38710|38670|38716.3|38676.3|38710|38670|1
1621964900000|2021-05-25 17:48:20|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|3
1621964910000|2021-05-25 17:48:30|38710|38670|38713.7|38673.7|38715|38675|38710|38670|4
1621964920000|2021-05-25 17:48:40|38710|38670|38696.3|38656.3|38710|38670|38696.3|38656.3|6
1621964930000|2021-05-25 17:48:50|38700|38660|38700|38660|38700|38660|38700|38660|7
1621964940000|2021-05-25 17:49:00|38703.7|38663.7|38700|38660|38705|38665|38700|38660|0
1621964950000|2021-05-25 17:49:10|38703.7|38663.7|38706.3|38666.3|38706.3|38666.3|38700|38660|5
1621964960000|2021-05-25 17:49:20|38710|38670|38715|38675|38715|38675|38706.3|38666.3|13
1621964970000|2021-05-25 17:49:30|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|38716.3|38676.3|0
1621964980000|2021-05-25 17:49:40|38710|38670|38735|38695|38735|38695|38710|38670|47
1621964990000|2021-05-25 17:49:50|38730|38690|38741.3|38701.3|38741.3|38701.3|38730|38690|3
1621965000000|2021-05-25 17:50:00|38742.7|38702.7|38741.3|38701.3|38742.7|38702.7|38741.3|38701.3|1
1621965010000|2021-05-25 17:50:10|38740|38700|38722.7|38682.7|38741.3|38701.3|38722.7|38682.7|28
1621965020000|2021-05-25 17:50:20|38717.7|38677.7|38722.7|38682.7|38722.7|38682.7|38717.7|38677.7|2
1621965030000|2021-05-25 17:50:30|38726.3|38686.3|38720|38680|38726.3|38686.3|38720|38680|5
1621965040000|2021-05-25 17:50:40|38722.7|38682.7|38721.3|38681.3|38730|38690|38716.3|38676.3|3
1621965050000|2021-05-25 17:50:50|38720|38680|38726.3|38686.3|38726.3|38686.3|38720|38680|3
1621965060000|2021-05-25 17:51:00|38723.7|38683.7|38730|38690|38736.3|38696.3|38723.7|38683.7|11
1621965070000|2021-05-25 17:51:10|38733.7|38693.7|38730|38690|38733.7|38693.7|38728.7|38688.7|5
1621965080000|2021-05-25 17:51:20|38726.3|38686.3|38720|38680|38730|38690|38715|38675|9
1621965090000|2021-05-25 17:51:30|38723.7|38683.7|38720|38680|38723.7|38683.7|38720|38680|0
1621965100000|2021-05-25 17:51:40|38716.3|38676.3|38720|38680|38720|38680|38715|38675|4
1621965110000|2021-05-25 17:51:50|38715|38675|38710|38670|38715|38675|38710|38670|3
1621965120000|2021-05-25 17:52:00|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|38713.7|38673.7|3
1621965130000|2021-05-25 17:52:10|38710|38670|38710|38670|38710|38670|38705|38665|7
1621965140000|2021-05-25 17:52:20|38720|38680|38730|38690|38740|38700|38720|38680|7
1621965150000|2021-05-25 17:52:30|38725|38685|38713.7|38673.7|38725|38685|38713.7|38673.7|2
1621965160000|2021-05-25 17:52:40|38710|38670|38720|38680|38720|38680|38710|38670|6
1621965170000|2021-05-25 17:52:50|38723.7|38683.7|38720|38680|38723.7|38683.7|38718.7|38678.7|3
1621965180000|2021-05-25 17:53:00|38723.7|38683.7|38723.7|38683.7|38743.7|38703.7|38723.7|38683.7|23
1621965190000|2021-05-25 17:53:10|38720|38680|38723.7|38683.7|38730|38690|38718.7|38678.7|6
1621965200000|2021-05-25 17:53:20|38725|38685|38723.7|38683.7|38733.7|38693.7|38723.7|38683.7|2
1621965210000|2021-05-25 17:53:30|38720|38680|38723.7|38683.7|38723.7|38683.7|38715|38675|5
1621965220000|2021-05-25 17:53:40|38720|38680|38713.7|38673.7|38723.7|38683.7|38713.7|38673.7|6
1621965230000|2021-05-25 17:53:50|38720|38680|38723.7|38683.7|38723.7|38683.7|38720|38680|8
1621965240000|2021-05-25 17:54:00|38713.7|38673.7|38708.7|38668.7|38723.7|38683.7|38708.7|38668.7|21
1621965250000|2021-05-25 17:54:10|38710|38670|38720|38680|38720|38680|38706.3|38666.3|13
1621965260000|2021-05-25 17:54:20|38715|38675|38710|38670|38715|38675|38710|38670|1
1621965270000|2021-05-25 17:54:30|38713.7|38673.7|38720|38680|38723.7|38683.7|38713.7|38673.7|2
1621965280000|2021-05-25 17:54:40|38715|38675|38710|38670|38715|38675|38710|38670|1
1621965290000|2021-05-25 17:54:50|38705|38665|38705|38665|38710|38670|38703.7|38663.7|5
1621965300000|2021-05-25 17:55:00|38713.7|38673.7|38720|38680|38720|38680|38713.7|38673.7|21
1621965310000|2021-05-25 17:55:10|38716.3|38676.3|38720|38680|38720|38680|38715|38675|9
1621965320000|2021-05-25 17:55:20|38717.3|38677.3|38706.3|38666.3|38717.3|38677.3|38706.3|38666.3|28
1621965330000|2021-05-25 17:55:30|38705|38665|38706.3|38666.3|38706.3|38666.3|38705|38665|9
1621965340000|2021-05-25 17:55:40|38705|38665|38687.7|38647.7|38705|38665|38687.7|38647.7|7
1621965350000|2021-05-25 17:55:50|38686.3|38646.3|38677.7|38637.7|38686.3|38646.3|38676.3|38636.3|1
1621965360000|2021-05-25 17:56:00|38676.3|38636.3|38666.3|38626.3|38676.3|38636.3|38662.7|38622.7|21
1621965370000|2021-05-25 17:56:10|38671.3|38631.3|38670|38630|38676.3|38636.3|38667.7|38627.7|6
1621965380000|2021-05-25 17:56:20|38671.3|38631.3|38676.3|38636.3|38676.3|38636.3|38670|38630|0
1621965390000|2021-05-25 17:56:30|38672.7|38632.7|38666.3|38626.3|38676.3|38636.3|38666.3|38626.3|2
1621965400000|2021-05-25 17:56:40|38665|38625|38656.3|38616.3|38665|38625|38655|38615|11
1621965410000|2021-05-25 17:56:50|38659|38619|38661.3|38621.3|38666.3|38626.3|38659|38619|15
1621965420000|2021-05-25 17:57:00|38657.7|38617.7|38651.3|38611.3|38666.3|38626.3|38651.3|38611.3|3
1621965430000|2021-05-25 17:57:10|38656.3|38616.3|38660|38620|38661.3|38621.3|38656.3|38616.3|7
1621965440000|2021-05-25 17:57:20|38656.3|38616.3|38652.7|38612.7|38656.3|38616.3|38649|38609|5
1621965450000|2021-05-25 17:57:30|38655|38615|38642.7|38602.7|38655|38615|38639|38599|7
1621965460000|2021-05-25 17:57:40|38646.3|38606.3|38637.7|38597.7|38646.3|38606.3|38637.7|38597.7|3
1621965470000|2021-05-25 17:57:50|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|0
1621965480000|2021-05-25 17:58:00|38645|38605|38657.7|38617.7|38662.7|38622.7|38641.3|38601.3|8
1621965490000|2021-05-25 17:58:10|38654|38614|38652.7|38612.7|38656.3|38616.3|38649|38609|15
1621965500000|2021-05-25 17:58:20|38656.3|38616.3|38652.7|38612.7|38656.3|38616.3|38652.7|38612.7|4
1621965510000|2021-05-25 17:58:30|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|0
1621965520000|2021-05-25 17:58:40|38647.7|38607.7|38666.3|38626.3|38670|38630|38647.7|38607.7|41
1621965530000|2021-05-25 17:58:50|38662.7|38622.7|38669|38629|38672.7|38632.7|38661.3|38621.3|16
1621965540000|2021-05-25 17:59:00|38667.7|38627.7|38690|38650|38691.3|38651.3|38667.7|38627.7|12
1621965550000|2021-05-25 17:59:10|38686.3|38646.3|38690|38650|38690|38650|38681.3|38641.3|10
1621965560000|2021-05-25 17:59:20|38696.3|38656.3|38696.3|38656.3|38701.3|38661.3|38691.3|38651.3|8
1621965570000|2021-05-25 17:59:30|38701.3|38661.3|38700|38660|38701.3|38661.3|38700|38660|9
1621965580000|2021-05-25 17:59:40|38703.7|38663.7|38700|38660|38703.7|38663.7|38696.3|38656.3|9
1621965590000|2021-05-25 17:59:50|38701.3|38661.3|38692.7|38652.7|38701.3|38661.3|38692.7|38652.7|4
1621965600000|2021-05-25 18:00:00|38696.3|38656.3|38701.3|38661.3|38706.3|38666.3|38686.3|38646.3|6
1621965610000|2021-05-25 18:00:10|38706.3|38666.3|38701.3|38661.3|38706.3|38666.3|38696.3|38656.3|6
1621965620000|2021-05-25 18:00:20|38696.3|38656.3|38692.7|38652.7|38697.7|38657.7|38689|38649|4
1621965630000|2021-05-25 18:00:30|38687.7|38647.7|38676.3|38636.3|38687.7|38647.7|38676.3|38636.3|3
1621965640000|2021-05-25 18:00:40|38686.3|38646.3|38666.3|38626.3|38686.3|38646.3|38666.3|38626.3|24
1621965650000|2021-05-25 18:00:50|38657.7|38617.7|38646.3|38606.3|38657.7|38617.7|38646.3|38606.3|18
1621965660000|2021-05-25 18:01:00|38637.7|38597.7|38642.7|38602.7|38646.3|38606.3|38632.7|38592.7|33
1621965670000|2021-05-25 18:01:10|38637.7|38597.7|38632.7|38592.7|38637.7|38597.7|38632.7|38592.7|22
1621965680000|2021-05-25 18:01:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|9
1621965690000|2021-05-25 18:01:30|38632.7|38592.7|38627.7|38587.7|38632.7|38592.7|38627.7|38587.7|4
1621965700000|2021-05-25 18:01:40|38632.7|38592.7|38642.7|38602.7|38642.7|38602.7|38627.7|38587.7|39
1621965710000|2021-05-25 18:01:50|38646.3|38606.3|38652.7|38612.7|38652.7|38612.7|38646.3|38606.3|6
1621965720000|2021-05-25 18:02:00|38656.3|38616.3|38662.7|38622.7|38666.3|38626.3|38656.3|38616.3|6
1621965730000|2021-05-25 18:02:10|38666.3|38626.3|38662.7|38622.7|38667.7|38627.7|38661.3|38621.3|15
1621965740000|2021-05-25 18:02:20|38657.7|38617.7|38676.3|38636.3|38677.7|38637.7|38657.7|38617.7|22
1621965750000|2021-05-25 18:02:30|38686.3|38646.3|38689|38649|38696.3|38656.3|38686.3|38646.3|32
1621965760000|2021-05-25 18:02:40|38686.3|38646.3|38672.7|38632.7|38692.7|38652.7|38672.7|38632.7|58
1621965770000|2021-05-25 18:02:50|38669|38629|38676.3|38636.3|38677.7|38637.7|38669|38629|10
1621965780000|2021-05-25 18:03:00|38672.7|38632.7|38682.7|38642.7|38686.3|38646.3|38672.7|38632.7|8
1621965790000|2021-05-25 18:03:10|38686.3|38646.3|38681.3|38641.3|38686.3|38646.3|38676.3|38636.3|31
1621965800000|2021-05-25 18:03:20|38682.7|38642.7|38691.3|38651.3|38691.3|38651.3|38681.3|38641.3|3
1621965810000|2021-05-25 18:03:30|38690|38650|38662.7|38622.7|38692.7|38652.7|38657.7|38617.7|30
1621965820000|2021-05-25 18:03:40|38666.3|38626.3|38656.3|38616.3|38667.7|38627.7|38651.3|38611.3|15
1621965830000|2021-05-25 18:03:50|38651.3|38611.3|38666.3|38626.3|38666.3|38626.3|38651.3|38611.3|2
1621965840000|2021-05-25 18:04:00|38662.7|38622.7|38667.7|38627.7|38667.7|38627.7|38652.7|38612.7|44
1621965850000|2021-05-25 18:04:10|38659|38619|38639|38599|38659|38619|38639|38599|14
1621965860000|2021-05-25 18:04:20|38647.7|38607.7|38642.7|38602.7|38647.7|38607.7|38639|38599|18
1621965870000|2021-05-25 18:04:30|38647.7|38607.7|38657.7|38617.7|38657.7|38617.7|38642.7|38602.7|17
1621965880000|2021-05-25 18:04:40|38649|38609|38661.3|38621.3|38665|38625|38647.7|38607.7|11
1621965890000|2021-05-25 18:04:50|38665|38625|38656.3|38616.3|38665|38625|38652.7|38612.7|5
1621965900000|2021-05-25 18:05:00|38657.7|38617.7|38667.7|38627.7|38667.7|38627.7|38657.7|38617.7|13
1621965910000|2021-05-25 18:05:10|38666.3|38626.3|38667.7|38627.7|38672.7|38632.7|38662.7|38622.7|43
1621965920000|2021-05-25 18:05:20|38666.3|38626.3|38677.7|38637.7|38677.7|38637.7|38666.3|38626.3|17
1621965930000|2021-05-25 18:05:30|38682.7|38642.7|38682.7|38642.7|38686.3|38646.3|38677.7|38637.7|2
1621965940000|2021-05-25 18:05:40|38692.7|38652.7|38677.7|38637.7|38697.7|38657.7|38677.7|38637.7|19
1621965950000|2021-05-25 18:05:50|38681.3|38641.3|38686.3|38646.3|38691.3|38651.3|38676.3|38636.3|13
1621965960000|2021-05-25 18:06:00|38690|38650|38686.3|38646.3|38691.3|38651.3|38685|38645|7
1621965970000|2021-05-25 18:06:10|38697.7|38657.7|38686.3|38646.3|38697.7|38657.7|38686.3|38646.3|31
1621965980000|2021-05-25 18:06:20|38687.7|38647.7|38686.3|38646.3|38696.3|38656.3|38686.3|38646.3|3
1621965990000|2021-05-25 18:06:30|38692.7|38652.7|38686.3|38646.3|38692.7|38652.7|38686.3|38646.3|11
1621966000000|2021-05-25 18:06:40|38692.7|38652.7|38687.7|38647.7|38692.7|38652.7|38686.3|38646.3|4
1621966010000|2021-05-25 18:06:50|38686.3|38646.3|38686.3|38646.3|38687.7|38647.7|38686.3|38646.3|39
1621966020000|2021-05-25 18:07:00|38687.7|38647.7|38682.7|38642.7|38687.7|38647.7|38682.7|38642.7|17
1621966030000|2021-05-25 18:07:10|38686.3|38646.3|38686.3|38646.3|38696.3|38656.3|38686.3|38646.3|18
1621966040000|2021-05-25 18:07:20|38682.7|38642.7|38679|38639|38686.3|38646.3|38676.3|38636.3|11
1621966050000|2021-05-25 18:07:30|||||||||2
1621966060000|2021-05-25 18:07:40|38669|38629|38659|38619|38669|38629|38659|38619|23
1621966070000|2021-05-25 18:07:50|38660.4|38620.4|38675.4|38635.4|38675.4|38635.4|38659|38619|17
1621966080000|2021-05-25 18:08:00|38679|38639|38679|38639|38679|38639|38677.7|38637.7|3
1621966090000|2021-05-25 18:08:10|38669|38629|38679|38639|38679|38639|38669|38629|23
1621966100000|2021-05-25 18:08:20|38681.7|38641.7|38680.4|38640.4|38685.4|38645.4|38677.7|38637.7|19
1621966110000|2021-05-25 18:08:30|38679|38639|38684|38644|38685.4|38645.4|38679|38639|16
1621966120000|2021-05-25 18:08:40|38689|38649|38702.7|38662.7|38702.7|38662.7|38689|38649|8
1621966130000|2021-05-25 18:08:50|38704|38664|38714|38674|38714|38674|38692.7|38652.7|11
1621966140000|2021-05-25 18:09:00|38719|38679|38724|38684|38729|38689|38710.4|38670.4|20
1621966150000|2021-05-25 18:09:10|38720.4|38680.4|38719|38679|38729|38689|38719|38679|8
1621966160000|2021-05-25 18:09:20|38715.4|38675.4|38739|38699|38739|38699|38714|38674|53
1621966170000|2021-05-25 18:09:30|38730.4|38690.4|38734|38694|38739|38699|38724|38684|14
1621966180000|2021-05-25 18:09:40|38732.7|38692.7|38737.7|38697.7|38746.3|38706.3|38727.7|38687.7|36
1621966190000|2021-05-25 18:09:50|38726.3|38686.3|38717.7|38677.7|38727.7|38687.7|38717.7|38677.7|24
1621966200000|2021-05-25 18:10:00|38707.7|38667.7|38689|38649|38707.7|38667.7|38679|38639|80
1621966210000|2021-05-25 18:10:10|38692.7|38652.7|38669|38629|38692.7|38652.7|38667.7|38627.7|26
1621966220000|2021-05-25 18:10:20|38667.7|38627.7|38659|38619|38669|38629|38655.4|38615.4|39
1621966230000|2021-05-25 18:10:30|38650.4|38610.4|38645.4|38605.4|38669|38629|38645.4|38605.4|65
1621966240000|2021-05-25 18:10:40|38644|38604|38644|38604|38649|38609|38640.4|38600.4|33
1621966250000|2021-05-25 18:10:50|38641.7|38601.7|38665.4|38625.4|38670.4|38630.4|38641.7|38601.7|40
1621966260000|2021-05-25 18:11:00|38670.4|38630.4|38715.4|38675.4|38715.4|38675.4|38665.4|38625.4|56
1621966270000|2021-05-25 18:11:10|38714|38674|38695.4|38655.4|38715.4|38675.4|38690.4|38650.4|59
1621966280000|2021-05-25 18:11:20|38690.4|38650.4|38695.4|38655.4|38695.4|38655.4|38689|38649|13
1621966290000|2021-05-25 18:11:30|38689|38649|38695.4|38655.4|38695.4|38655.4|38689|38649|3
1621966300000|2021-05-25 18:11:40|38691.7|38651.7|38685.4|38645.4|38691.7|38651.7|38684|38644|4
1621966310000|2021-05-25 18:11:50|38681.7|38641.7|38655.4|38615.4|38681.7|38641.7|38654|38614|4
1621966320000|2021-05-25 18:12:00|38650.4|38610.4|38640.4|38600.4|38650.4|38610.4|38639|38599|34
1621966330000|2021-05-25 18:12:10|38635.4|38595.4|38630.4|38590.4|38635.4|38595.4|38630.4|38590.4|7
1621966340000|2021-05-25 18:12:20|38629|38589|38620.4|38580.4|38630.4|38590.4|38620.4|38580.4|13
1621966350000|2021-05-25 18:12:30|38627.7|38587.7|38629|38589|38630.4|38590.4|38625.4|38585.4|11
1621966360000|2021-05-25 18:12:40|38625.4|38585.4|38625.4|38585.4|38630.4|38590.4|38625.4|38585.4|7
1621966370000|2021-05-25 18:12:50|38620.4|38580.4|38620.4|38580.4|38630.4|38590.4|38620.4|38580.4|31
1621966380000|2021-05-25 18:13:00|38630.4|38590.4|38630.4|38590.4|38640.4|38600.4|38620.4|38580.4|42
1621966390000|2021-05-25 18:13:10|||||||||2
1621966400000|2021-05-25 18:13:20|38640.4|38600.4|38640.4|38600.4|38645.4|38605.4|38630.4|38590.4|27
1621966410000|2021-05-25 18:13:30|38644|38604|38650.4|38610.4|38650.4|38610.4|38640.4|38600.4|39
1621966420000|2021-05-25 18:13:40|38659|38619|38670.4|38630.4|38679|38639|38650.4|38610.4|40
1621966430000|2021-05-25 18:13:50|38669|38629|38650.4|38610.4|38670.4|38630.4|38649|38609|59
1621966440000|2021-05-25 18:14:00|38640.4|38600.4|38625.4|38585.4|38650.4|38610.4|38617.7|38577.7|174
1621966450000|2021-05-25 18:14:10|38626.7|38586.7|38675.4|38635.4|38680.4|38640.4|38620.4|38580.4|153
1621966460000|2021-05-25 18:14:20|38680.4|38640.4|38669|38629|38687.7|38647.7|38647.7|38607.7|240
1621966470000|2021-05-25 18:14:30|38665.4|38625.4|38659|38619|38680.4|38640.4|38645.4|38605.4|179
1621966480000|2021-05-25 18:14:40|38667.7|38627.7|38657.7|38617.7|38676.3|38636.3|38656.3|38616.3|108
1621966490000|2021-05-25 18:14:50|38646.3|38606.3|38637.7|38597.7|38647.7|38607.7|38627.7|38587.7|221
1621966500000|2021-05-25 18:15:00|38642.7|38602.7|38657.7|38617.7|38657.7|38617.7|38642.7|38602.7|53
1621966510000|2021-05-25 18:15:10|38659|38619|38669|38629|38669|38629|38657.7|38617.7|43
1621966520000|2021-05-25 18:15:20|38667.7|38627.7|38684|38644|38689|38649|38667.7|38627.7|100
1621966530000|2021-05-25 18:15:30|38680.4|38640.4|38679|38639|38684|38644|38670.4|38630.4|6
1621966540000|2021-05-25 18:15:40|38680.4|38640.4|38680.4|38640.4|38689|38649|38680.4|38640.4|20
1621966550000|2021-05-25 18:15:50|38689|38649|38689|38649|38689|38649|38689|38649|14
1621966560000|2021-05-25 18:16:00|38690.4|38650.4|38705.4|38665.4|38705.4|38665.4|38689|38649|33
1621966570000|2021-05-25 18:16:10|38700.4|38660.4|38690.4|38650.4|38700.4|38660.4|38689|38649|21
1621966580000|2021-05-25 18:16:20|38689|38649|38689|38649|38690.4|38650.4|38689|38649|9
1621966590000|2021-05-25 18:16:30|38690.4|38650.4|38690.4|38650.4|38690.4|38650.4|38689|38649|11
1621966600000|2021-05-25 18:16:40|38699|38659|38699|38659|38699|38659|38699|38659|7
1621966610000|2021-05-25 18:16:50|38689|38649|38690.4|38650.4|38694|38654|38689|38649|17
1621966620000|2021-05-25 18:17:00|38694|38654|38699|38659|38699|38659|38694|38654|6
1621966630000|2021-05-25 18:17:10|38700.4|38660.4|38700.4|38660.4|38709|38669|38699|38659|17
1621966640000|2021-05-25 18:17:20|38704|38664|38700.4|38660.4|38704|38664|38700.4|38660.4|9
1621966650000|2021-05-25 18:17:30|||||||||3
1621966660000|2021-05-25 18:17:40|38707.7|38667.7|38709|38669|38709|38669|38707.7|38667.7|44
1621966670000|2021-05-25 18:17:50|38710.4|38670.4|38710.4|38670.4|38714|38674|38707.7|38667.7|17
1621966680000|2021-05-25 18:18:00|||||||||2
1621966690000|2021-05-25 18:18:10|||||||||7
1621966700000|2021-05-25 18:18:20|38714|38674|38710.4|38670.4|38714|38674|38710.4|38670.4|17
1621966710000|2021-05-25 18:18:30|38720.4|38680.4|38720.4|38680.4|38720.4|38680.4|38720.4|38680.4|7
1621966720000|2021-05-25 18:18:40|38729|38689|38729|38689|38729|38689|38720.4|38680.4|17
1621966730000|2021-05-25 18:18:50|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|21
1621966740000|2021-05-25 18:19:00|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|9
1621966750000|2021-05-25 18:19:10|38730.4|38690.4|38729|38689|38730.4|38690.4|38729|38689|8
1621966760000|2021-05-25 18:19:20|38730.4|38690.4|38729|38689|38732.7|38692.7|38729|38689|26
1621966770000|2021-05-25 18:19:30|38730.4|38690.4|38729|38689|38732.7|38692.7|38729|38689|11
1621966780000|2021-05-25 18:19:40|38730.4|38690.4|38720.4|38680.4|38730.4|38690.4|38720.4|38680.4|17
1621966790000|2021-05-25 18:19:50|38729|38689|38700.4|38660.4|38730.4|38690.4|38700.4|38660.4|18
1621987200000|2021-05-26 00:00:00|38725.5|38685.5|38731.8|38691.8|38741.8|38701.8|38716.8|38676.8|25
1621987210000|2021-05-26 00:00:10|38740.5|38700.5|38745.5|38705.5|38756.8|38716.8|38740.5|38700.5|22
1621987220000|2021-05-26 00:00:20|38736.8|38696.8|38721.8|38681.8|38736.8|38696.8|38721.8|38681.8|15
1621987230000|2021-05-26 00:00:30|38729.1|38689.1|38718.2|38678.2|38731.8|38691.8|38716.8|38676.8|12
1621987240000|2021-05-26 00:00:40|38721.8|38681.8|38716.8|38676.8|38736.8|38696.8|38716.8|38676.8|11
1621987250000|2021-05-26 00:00:50|38718.2|38678.2|38716.8|38676.8|38718.2|38678.2|38713.2|38673.2|18
1621987260000|2021-05-26 00:01:00|38711.8|38671.8|38716.8|38676.8|38716.8|38676.8|38711.8|38671.8|2
1621987270000|2021-05-26 00:01:10|38721.8|38681.8|38716.8|38676.8|38726.8|38686.8|38713.2|38673.2|15
1621987290000|2021-05-26 00:01:30|38711.8|38671.8|38708.2|38668.2|38711.8|38671.8|38708.2|38668.2|1
1621987300000|2021-05-26 00:01:40|38711.8|38671.8|38708.2|38668.2|38711.8|38671.8|38708.2|38668.2|3
1621987310000|2021-05-26 00:01:50|38696.8|38656.8|38666.8|38626.8|38696.8|38656.8|38666.8|38626.8|3
1621987320000|2021-05-26 00:02:00|38656.8|38616.8|38675.5|38635.5|38679.1|38639.1|38656.8|38616.8|14
1621987330000|2021-05-26 00:02:10|38670.5|38630.5|38646.8|38606.8|38670.5|38630.5|38646.8|38606.8|4
1621987340000|2021-05-26 00:02:20|38645.5|38605.5|38635.5|38595.5|38645.5|38605.5|38626.8|38586.8|7
1621987350000|2021-05-26 00:02:30|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|38625.5|38585.5|1
1621987360000|2021-05-26 00:02:40|38631.8|38591.8|38626.8|38586.8|38635.5|38595.5|38626.8|38586.8|2
1621987370000|2021-05-26 00:02:50|38635.5|38595.5|38626.8|38586.8|38635.5|38595.5|38621.8|38581.8|19
1621987380000|2021-05-26 00:03:00|38621.8|38581.8|38596.8|38556.8|38621.8|38581.8|38596.8|38556.8|2
1621987390000|2021-05-26 00:03:10|38606.8|38566.8|38606.8|38566.8|38611.8|38571.8|38606.8|38566.8|2
1621987400000|2021-05-26 00:03:20|38615.5|38575.5|38606.8|38566.8|38616.8|38576.8|38606.8|38566.8|2
1621987410000|2021-05-26 00:03:30|38610.5|38570.5|38606.8|38566.8|38610.5|38570.5|38603.2|38563.2|3
1621987420000|2021-05-26 00:03:40|38603.2|38563.2|38606.8|38566.8|38609.6|38569.6|38601.8|38561.8|4
1621987430000|2021-05-26 00:03:50|38601.8|38561.8|38616.8|38576.8|38616.8|38576.8|38601.8|38561.8|7
1621987440000|2021-05-26 00:04:00|38626.8|38586.8|38621.8|38581.8|38626.8|38586.8|38621.8|38581.8|3
1621987450000|2021-05-26 00:04:10|38618.2|38578.2|38616.8|38576.8|38621.8|38581.8|38616.8|38576.8|2
1621987460000|2021-05-26 00:04:20|38621.8|38581.8|38623.2|38583.2|38626.8|38586.8|38621.8|38581.8|4
1621987470000|2021-05-26 00:04:30|38621.8|38581.8|38616.8|38576.8|38626.8|38586.8|38616.8|38576.8|1
1621987490000|2021-05-26 00:04:50|38626.8|38586.8|38626.8|38586.8|38626.8|38586.8|38626.8|38586.8|2
1621987500000|2021-05-26 00:05:00|38636.8|38596.8|38646.8|38606.8|38646.8|38606.8|38631.8|38591.8|6
1621987510000|2021-05-26 00:05:10|38650.5|38610.5|38655.5|38615.5|38655.5|38615.5|38650.5|38610.5|2
1621987520000|2021-05-26 00:05:20|38656.8|38616.8|38646.8|38606.8|38656.8|38616.8|38646.8|38606.8|2
1621987530000|2021-05-26 00:05:30|38643.2|38603.2|38580.5|38540.5|38643.2|38603.2|38569.1|38529.1|15
1621987540000|2021-05-26 00:05:40|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38580.5|38540.5|12
1621987550000|2021-05-26 00:05:50|38574.1|38534.1|38574.1|38534.1|38574.1|38534.1|38569.1|38529.1|4
1621987560000|2021-05-26 00:06:00|38584.1|38544.1|38564.1|38524.1|38589.1|38549.1|38560.5|38520.5|18
1621987570000|2021-05-26 00:06:10|38554.1|38514.1|38564.1|38524.1|38564.1|38524.1|38554.1|38514.1|10
1621987580000|2021-05-26 00:06:20|38560.5|38520.5|38554.1|38514.1|38560.5|38520.5|38554.1|38514.1|3
1621987590000|2021-05-26 00:06:30|38557.7|38517.7|38565.5|38525.5|38569.1|38529.1|38557.7|38517.7|4
1621987600000|2021-05-26 00:06:40|38574.1|38534.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|12
1621987610000|2021-05-26 00:06:50|38574.1|38534.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|6
1621987620000|2021-05-26 00:07:00|38564.1|38524.1|38574.1|38534.1|38574.1|38534.1|38564.1|38524.1|1
1621987630000|2021-05-26 00:07:10|38575.5|38535.5|38574.1|38534.1|38575.5|38535.5|38569.1|38529.1|2
1621987640000|2021-05-26 00:07:20|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|34
1621987650000|2021-05-26 00:07:30|||||||||1
1621987660000|2021-05-26 00:07:40|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621987670000|2021-05-26 00:07:50|38604.1|38564.1|38609.1|38569.1|38609.1|38569.1|38604.1|38564.1|2
1621987680000|2021-05-26 00:08:00|38619.1|38579.1|38624.1|38584.1|38624.1|38584.1|38619.1|38579.1|9
1621987690000|2021-05-26 00:08:10|38629.1|38589.1|38639.1|38599.1|38639.1|38599.1|38629.1|38589.1|5
1621987700000|2021-05-26 00:08:20|38634.1|38594.1|38639.1|38599.1|38639.1|38599.1|38634.1|38594.1|4
1621987710000|2021-05-26 00:08:30|38649.1|38609.1|38655.5|38615.5|38655.5|38615.5|38649.1|38609.1|11
1621987720000|2021-05-26 00:08:40|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1621987730000|2021-05-26 00:08:50|38662.7|38622.7|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|9
1621987740000|2021-05-26 00:09:00|38655.5|38615.5|38654.1|38614.1|38655.5|38615.5|38654.1|38614.1|1
1621987750000|2021-05-26 00:09:10|38657.7|38617.7|38659.1|38619.1|38659.1|38619.1|38657.7|38617.7|5
1621987760000|2021-05-26 00:09:20|38664.1|38624.1|38669.1|38629.1|38670.5|38630.5|38664.1|38624.1|12
1621987770000|2021-05-26 00:09:30|||||||||1
1621987780000|2021-05-26 00:09:40|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38659.1|38619.1|1
1621987800000|2021-05-26 00:10:00|38667.7|38627.7|38675.5|38635.5|38675.5|38635.5|38667.7|38627.7|2
1621987810000|2021-05-26 00:10:10|38679.1|38639.1|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|4
1621987820000|2021-05-26 00:10:20|38690.5|38650.5|38689.1|38649.1|38690.5|38650.5|38689.1|38649.1|12
1621987830000|2021-05-26 00:10:30|38694.1|38654.1|38694.1|38654.1|38694.1|38654.1|38694.1|38654.1|1
1621987850000|2021-05-26 00:10:50|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|4
1621987860000|2021-05-26 00:11:00|38679.1|38639.1|38669.1|38629.1|38679.1|38639.1|38669.1|38629.1|1
1621987870000|2021-05-26 00:11:10|38674.1|38634.1|38674.1|38634.1|38679.1|38639.1|38674.1|38634.1|2
1621987880000|2021-05-26 00:11:20|38677.7|38637.7|38680.5|38640.5|38680.5|38640.5|38677.7|38637.7|3
1621987890000|2021-05-26 00:11:30|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|2
1621987900000|2021-05-26 00:11:40|38675.5|38635.5|38685.5|38645.5|38689.1|38649.1|38675.5|38635.5|6
1621987910000|2021-05-26 00:11:50|38684.1|38644.1|38675.5|38635.5|38684.1|38644.1|38675.5|38635.5|8
1621987920000|2021-05-26 00:12:00|38679.1|38639.1|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|1
1621987930000|2021-05-26 00:12:10|38689.1|38649.1|38689.1|38649.1|38690.5|38650.5|38689.1|38649.1|0
1621987940000|2021-05-26 00:12:20|38687.7|38647.7|38679.1|38639.1|38687.7|38647.7|38679.1|38639.1|3
1621987950000|2021-05-26 00:12:30|38682.7|38642.7|38682.7|38642.7|38682.7|38642.7|38682.7|38642.7|1
1621987960000|2021-05-26 00:12:40|38680.5|38640.5|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|1
1621987980000|2021-05-26 00:13:00|38685.5|38645.5|38669.1|38629.1|38685.5|38645.5|38669.1|38629.1|12
1621987990000|2021-05-26 00:13:10|38664.1|38624.1|38670.5|38630.5|38670.5|38630.5|38664.1|38624.1|4
1621988000000|2021-05-26 00:13:20|38669.1|38629.1|38664.1|38624.1|38669.1|38629.1|38664.1|38624.1|4
1621988010000|2021-05-26 00:13:30|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|3
1621988030000|2021-05-26 00:13:50|38650.5|38610.5|38644.1|38604.1|38650.5|38610.5|38644.1|38604.1|0
1621988040000|2021-05-26 00:14:00|38642.7|38602.7|38649.1|38609.1|38649.1|38609.1|38642.7|38602.7|0
1621988050000|2021-05-26 00:14:10|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|2
1621988060000|2021-05-26 00:14:20|38647.7|38607.7|38654.1|38614.1|38654.1|38614.1|38647.7|38607.7|1
1621988070000|2021-05-26 00:14:30|38650.5|38610.5|38639.1|38599.1|38650.5|38610.5|38639.1|38599.1|1
1621988080000|2021-05-26 00:14:40|38644.1|38604.1|38639.1|38599.1|38644.1|38604.1|38639.1|38599.1|2
1621988090000|2021-05-26 00:14:50|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|1
1621988100000|2021-05-26 00:15:00|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1621988110000|2021-05-26 00:15:10|38664.1|38624.1|38670.5|38630.5|38670.5|38630.5|38664.1|38624.1|1
1621988120000|2021-05-26 00:15:20|38669.1|38629.1|38675.5|38635.5|38675.5|38635.5|38669.1|38629.1|1
1621988130000|2021-05-26 00:15:30|38670.5|38630.5|38659.1|38619.1|38670.5|38630.5|38649.1|38609.1|7
1621988150000|2021-05-26 00:15:50|38655.5|38615.5|38652.7|38612.7|38655.5|38615.5|38652.7|38612.7|2
1621988160000|2021-05-26 00:16:00|38654.1|38614.1|38669.1|38629.1|38669.1|38629.1|38654.1|38614.1|1
1621988170000|2021-05-26 00:16:10|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|5
1621988180000|2021-05-26 00:16:20|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|0
1621988190000|2021-05-26 00:16:30|38672.7|38632.7|38679.1|38639.1|38679.1|38639.1|38672.7|38632.7|13
1621988200000|2021-05-26 00:16:40|38680.5|38640.5|38680.5|38640.5|38680.5|38640.5|38680.5|38640.5|0
1621988210000|2021-05-26 00:16:50|38685.5|38645.5|38679.1|38639.1|38685.5|38645.5|38669.1|38629.1|6
1621988220000|2021-05-26 00:17:00|38659.1|38619.1|38634.1|38594.1|38664.1|38624.1|38614.1|38574.1|20
1621988230000|2021-05-26 00:17:10|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|17
1621988240000|2021-05-26 00:17:20|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1621988250000|2021-05-26 00:17:30|38639.1|38599.1|38629.1|38589.1|38639.1|38599.1|38617.7|38577.7|43
1621988270000|2021-05-26 00:17:50|38634.1|38594.1|38619.1|38579.1|38634.1|38594.1|38619.1|38579.1|0
1621988280000|2021-05-26 00:18:00|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|0
1621988310000|2021-05-26 00:18:30|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|0
1621988330000|2021-05-26 00:18:50|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|2
1621988340000|2021-05-26 00:19:00|38627.7|38587.7|38634.1|38594.1|38634.1|38594.1|38627.7|38587.7|1
1621988370000|2021-05-26 00:19:30|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1621988390000|2021-05-26 00:19:50|38630.5|38590.5|38635.5|38595.5|38635.5|38595.5|38630.5|38590.5|2
1621988400000|2021-05-26 00:20:00|38624.1|38584.1|38634.1|38594.1|38639.1|38599.1|38622.7|38582.7|2
1621988410000|2021-05-26 00:20:10|||||||||1
1621988420000|2021-05-26 00:20:20|38632.7|38592.7|38624.1|38584.1|38632.7|38592.7|38622.7|38582.7|0
1621988430000|2021-05-26 00:20:30|38622.7|38582.7|38622.7|38582.7|38624.1|38584.1|38622.7|38582.7|0
1621988440000|2021-05-26 00:20:40|38619.1|38579.1|38619.1|38579.1|38624.1|38584.1|38619.1|38579.1|1
1621988450000|2021-05-26 00:20:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|0
1621988460000|2021-05-26 00:21:00|38610.5|38570.5|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|1
1621988470000|2021-05-26 00:21:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|1
1621988480000|2021-05-26 00:21:20|38609.1|38569.1|38599.1|38559.1|38609.1|38569.1|38599.1|38559.1|1
1621988490000|2021-05-26 00:21:30|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|8
1621988500000|2021-05-26 00:21:40|||||||||1
1621988510000|2021-05-26 00:21:50|||||||||12
1621988520000|2021-05-26 00:22:00|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|1
1621988530000|2021-05-26 00:22:10|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|0
1621988540000|2021-05-26 00:22:20|||||||||1
1621988560000|2021-05-26 00:22:40|38584.1|38544.1|38574.1|38534.1|38584.1|38544.1|38574.1|38534.1|1
1621988570000|2021-05-26 00:22:50|38569.1|38529.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|15
1621988580000|2021-05-26 00:23:00|38574.1|38534.1|38592.7|38552.7|38592.7|38552.7|38574.1|38534.1|4
1621988590000|2021-05-26 00:23:10|38594.1|38554.1|38589.1|38549.1|38594.1|38554.1|38589.1|38549.1|0
1621988610000|2021-05-26 00:23:30|38594.1|38554.1|38589.1|38549.1|38594.1|38554.1|38589.1|38549.1|0
1621988620000|2021-05-26 00:23:40|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1621988630000|2021-05-26 00:23:50|38597.7|38557.7|38594.1|38554.1|38597.7|38557.7|38594.1|38554.1|2
1621988650000|2021-05-26 00:24:10|38590.5|38550.5|38594.1|38554.1|38594.1|38554.1|38590.5|38550.5|1
1621988660000|2021-05-26 00:24:20|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|0
1621988690000|2021-05-26 00:24:50|||||||||1
1621988700000|2021-05-26 00:25:00|38609.1|38569.1|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|2
1621988720000|2021-05-26 00:25:20|38602.7|38562.7|38604.1|38564.1|38604.1|38564.1|38602.7|38562.7|2
1621988730000|2021-05-26 00:25:30|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|0
1621988740000|2021-05-26 00:25:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1621988750000|2021-05-26 00:25:50|38602.7|38562.7|38599.1|38559.1|38604.1|38564.1|38599.1|38559.1|0
1621988760000|2021-05-26 00:26:00|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38602.7|38562.7|0
1621988790000|2021-05-26 00:26:30|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38599.1|38559.1|0
1621988800000|2021-05-26 00:26:40|38599.1|38559.1|38602.7|38562.7|38602.7|38562.7|38599.1|38559.1|1
1621988810000|2021-05-26 00:26:50|38599.1|38559.1|38599.1|38559.1|38604.1|38564.1|38599.1|38559.1|4
1621988820000|2021-05-26 00:27:00|38602.7|38562.7|38609.1|38569.1|38609.1|38569.1|38602.7|38562.7|0
1621988830000|2021-05-26 00:27:10|38610.5|38570.5|38614.1|38574.1|38614.1|38574.1|38610.5|38570.5|3
1621988840000|2021-05-26 00:27:20|38617.7|38577.7|38619.1|38579.1|38619.1|38579.1|38617.7|38577.7|2
1621988870000|2021-05-26 00:27:50|||||||||2
1621988880000|2021-05-26 00:28:00|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|1
1621988890000|2021-05-26 00:28:10|38624.1|38584.1|38622.7|38582.7|38624.1|38584.1|38622.7|38582.7|0
1621988930000|2021-05-26 00:28:50|||||||||1
1621988940000|2021-05-26 00:29:00|38634.1|38594.1|38632.7|38592.7|38634.1|38594.1|38632.7|38592.7|7
1621988950000|2021-05-26 00:29:10|38637.7|38597.7|38637.7|38597.7|38637.7|38597.7|38637.7|38597.7|0
1621988970000|2021-05-26 00:29:30|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1621988980000|2021-05-26 00:29:40|||||||||1
1621988990000|2021-05-26 00:29:50|||||||||1
1621989000000|2021-05-26 00:30:00|||||||||1
1621989020000|2021-05-26 00:30:20|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1621989030000|2021-05-26 00:30:30|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1621989040000|2021-05-26 00:30:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621989060000|2021-05-26 00:31:00|||||||||1
1621989080000|2021-05-26 00:31:20|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|1
1621989090000|2021-05-26 00:31:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621989110000|2021-05-26 00:31:50|38622.7|38582.7|38614.1|38574.1|38624.1|38584.1|38614.1|38574.1|5
1621989130000|2021-05-26 00:32:10|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1621989140000|2021-05-26 00:32:20|38625.5|38585.5|38624.1|38584.1|38625.5|38585.5|38624.1|38584.1|1
1621989170000|2021-05-26 00:32:50|38627.7|38587.7|38629.1|38589.1|38629.1|38589.1|38627.7|38587.7|1
1621989180000|2021-05-26 00:33:00|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|2
1621989190000|2021-05-26 00:33:10|38634.1|38594.1|38629.1|38589.1|38634.1|38594.1|38629.1|38589.1|0
1621989250000|2021-05-26 00:34:10|38632.7|38592.7|38624.1|38584.1|38632.7|38592.7|38624.1|38584.1|4
1621989260000|2021-05-26 00:34:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1621989270000|2021-05-26 00:34:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621989280000|2021-05-26 00:34:40|38627.7|38587.7|38619.1|38579.1|38627.7|38587.7|38619.1|38579.1|2
1621989290000|2021-05-26 00:34:50|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|1
1621989300000|2021-05-26 00:35:00|38624.1|38584.1|38614.1|38574.1|38624.1|38584.1|38612.7|38572.7|1
1621989310000|2021-05-26 00:35:10|38619.6|38579.6|38637.7|38597.7|38637.7|38597.7|38619.6|38579.6|13
1621989320000|2021-05-26 00:35:20|38635|38595|38622.7|38582.7|38635|38595|38622.7|38582.7|28
1621989360000|2021-05-26 00:36:00|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|1
1621989410000|2021-05-26 00:36:50|38625.5|38585.5|38629.1|38589.1|38629.1|38589.1|38625.5|38585.5|1
1621989420000|2021-05-26 00:37:00|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|0
1621989430000|2021-05-26 00:37:10|38619.1|38579.1|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1621989460000|2021-05-26 00:37:40|38619.1|38579.1|38609.1|38569.1|38619.1|38579.1|38609.1|38569.1|2
1621989480000|2021-05-26 00:38:00|38624.1|38584.1|38629.1|38589.1|38629.1|38589.1|38622.7|38582.7|8
1621989490000|2021-05-26 00:38:10|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1621989500000|2021-05-26 00:38:20|38625|38585|38614.1|38574.1|38625|38585|38614.1|38574.1|2
1621989540000|2021-05-26 00:39:00|38621.4|38581.4|38624.1|38584.1|38624.1|38584.1|38621.4|38581.4|2
1621989550000|2021-05-26 00:39:10|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|0
1621989590000|2021-05-26 00:39:50|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|7
1621989610000|2021-05-26 00:40:10|38639.1|38599.1|38644.1|38604.1|38644.1|38604.1|38639.1|38599.1|3
1621989620000|2021-05-26 00:40:20|38639.1|38599.1|38642.7|38602.7|38642.7|38602.7|38639.1|38599.1|1
1621989650000|2021-05-26 00:40:50|||||||||1
1621989670000|2021-05-26 00:41:10|38634.1|38594.1|38632.7|38592.7|38634.1|38594.1|38632.7|38592.7|0
1621989690000|2021-05-26 00:41:30|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621989700000|2021-05-26 00:41:40|38632.7|38592.7|38629.1|38589.1|38634.1|38594.1|38629.1|38589.1|0
1621989710000|2021-05-26 00:41:50|38631.9|38591.9|38639.1|38599.1|38639.1|38599.1|38631.9|38591.9|2
1621989720000|2021-05-26 00:42:00|38644.1|38604.1|38639.1|38599.1|38644.1|38604.1|38639.1|38599.1|2
1621989760000|2021-05-26 00:42:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621989770000|2021-05-26 00:42:50|||||||||2
1621989780000|2021-05-26 00:43:00|||||||||1
1621989790000|2021-05-26 00:43:10|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621989830000|2021-05-26 00:43:50|38632.7|38592.7|38632.7|38592.7|38632.7|38592.7|38632.7|38592.7|1
1621989840000|2021-05-26 00:44:00|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38622.7|38582.7|0
1621989860000|2021-05-26 00:44:20|38620.5|38580.5|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1621989870000|2021-05-26 00:44:30|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|0
1621989910000|2021-05-26 00:45:10|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|1
1621989920000|2021-05-26 00:45:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1621989930000|2021-05-26 00:45:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621989950000|2021-05-26 00:45:50|38636.4|38596.4|38634.1|38594.1|38636.4|38596.4|38632.7|38592.7|0
1621989960000|2021-05-26 00:46:00|38637.7|38597.7|38632.7|38592.7|38639.1|38599.1|38632.7|38592.7|0
1621989970000|2021-05-26 00:46:10|38629.1|38589.1|38632.7|38592.7|38632.7|38592.7|38629.1|38589.1|0
1621989990000|2021-05-26 00:46:30|38629.1|38589.1|38632.7|38592.7|38632.7|38592.7|38629.1|38589.1|0
1621990020000|2021-05-26 00:47:00|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38622.7|38582.7|0
1621990030000|2021-05-26 00:47:10|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1621990070000|2021-05-26 00:47:50|38627.7|38587.7|38629.1|38589.1|38629.1|38589.1|38625.5|38585.5|0
1621990080000|2021-05-26 00:48:00|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|1
1621990090000|2021-05-26 00:48:10|38617.7|38577.7|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|1
1621990110000|2021-05-26 00:48:30|38612.7|38572.7|38589.1|38549.1|38612.7|38572.7|38589.1|38549.1|4
1621990120000|2021-05-26 00:48:40|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|3
1621990140000|2021-05-26 00:49:00|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38584.1|38544.1|0
1621990160000|2021-05-26 00:49:20|38587.7|38547.7|38582.7|38542.7|38587.7|38547.7|38582.7|38542.7|1
1621990180000|2021-05-26 00:49:40|38586.4|38546.4|38589.1|38549.1|38589.1|38549.1|38586.4|38546.4|0
1621990190000|2021-05-26 00:49:50|38595.5|38555.5|38595.5|38555.5|38595.5|38555.5|38595.5|38555.5|3
1621990200000|2021-05-26 00:50:00|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1621990230000|2021-05-26 00:50:30|38595.5|38555.5|38599.1|38559.1|38599.1|38559.1|38595.5|38555.5|0
1621990250000|2021-05-26 00:50:50|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1621990280000|2021-05-26 00:51:20|38604.1|38564.1|38612.7|38572.7|38612.7|38572.7|38604.1|38564.1|4
1621990290000|2021-05-26 00:51:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621990300000|2021-05-26 00:51:40|38612.7|38572.7|38612.7|38572.7|38612.7|38572.7|38612.7|38572.7|0
1621990310000|2021-05-26 00:51:50|||||||||3
1621990320000|2021-05-26 00:52:00|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1621990340000|2021-05-26 00:52:20|38617.8|38577.8|38614.1|38574.1|38617.8|38577.8|38614.1|38574.1|0
1621990350000|2021-05-26 00:52:30|38617.8|38577.8|38619.1|38579.1|38619.1|38579.1|38617.8|38577.8|0
1621990360000|2021-05-26 00:52:40|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|1
1621990370000|2021-05-26 00:52:50|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1621990390000|2021-05-26 00:53:10|38619.1|38579.1|38624.1|38584.1|38624.1|38584.1|38619.1|38579.1|0
1621990420000|2021-05-26 00:53:40|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|0
1621990430000|2021-05-26 00:53:50|38614.1|38574.1|38612.8|38572.8|38614.1|38574.1|38612.8|38572.8|0
1621990440000|2021-05-26 00:54:00|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|0
1621990450000|2021-05-26 00:54:10|38615.5|38575.5|38609.1|38569.1|38615.5|38575.5|38609.1|38569.1|1
1621990460000|2021-05-26 00:54:20|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38609.1|38569.1|1
1621990480000|2021-05-26 00:54:40|38610.5|38570.5|38605.5|38565.5|38610.5|38570.5|38605.5|38565.5|1
1621990500000|2021-05-26 00:55:00|38604.1|38564.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|1
1621990520000|2021-05-26 00:55:20|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|0
1621990540000|2021-05-26 00:55:40|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|0
1621990550000|2021-05-26 00:55:50|38606.4|38566.4|38606.4|38566.4|38606.4|38566.4|38606.4|38566.4|0
1621990560000|2021-05-26 00:56:00|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621990590000|2021-05-26 00:56:30|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|1
1621990620000|2021-05-26 00:57:00|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621990630000|2021-05-26 00:57:10|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|4
1621990670000|2021-05-26 00:57:50|||||||||1
1621990690000|2021-05-26 00:58:10|38614.1|38574.1|38612.8|38572.8|38614.1|38574.1|38612.8|38572.8|1
1621990700000|2021-05-26 00:58:20|38609.1|38569.1|38612.8|38572.8|38612.8|38572.8|38609.1|38569.1|0
1621990750000|2021-05-26 00:59:10|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1621990770000|2021-05-26 00:59:30|38602.8|38562.8|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|0
1621990780000|2021-05-26 00:59:40|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|0
1621990800000|2021-05-26 01:00:00|38594.1|38554.1|38594.1|38554.1|38594.1|38554.1|38594.1|38554.1|2
1621990810000|2021-05-26 01:00:10|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|4
1621990830000|2021-05-26 01:00:30|38599.1|38559.1|38594.1|38554.1|38599.1|38559.1|38594.1|38554.1|0
1621990840000|2021-05-26 01:00:40|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|0
1621990860000|2021-05-26 01:01:00|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|1
1621990870000|2021-05-26 01:01:10|38607.8|38567.8|38604.1|38564.1|38609.1|38569.1|38602.8|38562.8|0
1621990880000|2021-05-26 01:01:20|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|10
1621990890000|2021-05-26 01:01:30|38609.1|38569.1|38602.8|38562.8|38609.1|38569.1|38599.1|38559.1|3
1621990910000|2021-05-26 01:01:50|38614.1|38574.1|38615.5|38575.5|38617.8|38577.8|38612.8|38572.8|5
1621990920000|2021-05-26 01:02:00|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|0
1621990930000|2021-05-26 01:02:10|38624.1|38584.1|38614.1|38574.1|38624.1|38584.1|38614.1|38574.1|2
1621990940000|2021-05-26 01:02:20|38612.8|38572.8|38614.1|38574.1|38614.1|38574.1|38612.8|38572.8|0
1621990950000|2021-05-26 01:02:30|38612.8|38572.8|38614.1|38574.1|38614.1|38574.1|38612.8|38572.8|0
1621990960000|2021-05-26 01:02:40|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|0
1621990970000|2021-05-26 01:02:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|0
1621990990000|2021-05-26 01:03:10|38615.5|38575.5|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|3
1621991000000|2021-05-26 01:03:20|38622.8|38582.8|38622.8|38582.8|38624.1|38584.1|38622.8|38582.8|0
1621991010000|2021-05-26 01:03:30|38624.1|38584.1|38624.1|38584.1|38627.8|38587.8|38619.1|38579.1|2
1621991020000|2021-05-26 01:03:40|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|0
1621991030000|2021-05-26 01:03:50|38624.1|38584.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|1
1621991050000|2021-05-26 01:04:10|38625.5|38585.5|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|11
1621991070000|2021-05-26 01:04:30|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1621991080000|2021-05-26 01:04:40|38622.8|38582.8|38624.1|38584.1|38624.1|38584.1|38622.8|38582.8|1
1621991090000|2021-05-26 01:04:50|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621991100000|2021-05-26 01:05:00|38625.5|38585.5|38622.8|38582.8|38625.5|38585.5|38619.1|38579.1|3
1621991110000|2021-05-26 01:05:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1621991120000|2021-05-26 01:05:20|38609.1|38569.1|38612.8|38572.8|38612.8|38572.8|38609.1|38569.1|2
1621991130000|2021-05-26 01:05:30|38614.1|38574.1|38605.5|38565.5|38614.1|38574.1|38605.5|38565.5|7
1621991140000|2021-05-26 01:05:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1621991150000|2021-05-26 01:05:50|38607.8|38567.8|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1621991170000|2021-05-26 01:06:10|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1621991180000|2021-05-26 01:06:20|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1621991190000|2021-05-26 01:06:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621991210000|2021-05-26 01:06:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|5
1621991230000|2021-05-26 01:07:10|38612.8|38572.8|38609.1|38569.1|38612.8|38572.8|38609.1|38569.1|0
1621991250000|2021-05-26 01:07:30|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1621991270000|2021-05-26 01:07:50|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|1
1621991320000|2021-05-26 01:08:40|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|1
1621991330000|2021-05-26 01:08:50|||||||||1
1621991340000|2021-05-26 01:09:00|38617.8|38577.8|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1621991350000|2021-05-26 01:09:10|38617.8|38577.8|38617.8|38577.8|38619.1|38579.1|38614.1|38574.1|0
1621991370000|2021-05-26 01:09:30|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1621991380000|2021-05-26 01:09:40|38619.1|38579.1|38609.1|38569.1|38619.1|38579.1|38609.1|38569.1|0
1621991400000|2021-05-26 01:10:00|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|2
1621991420000|2021-05-26 01:10:20|38615.5|38575.5|38619.1|38579.1|38619.1|38579.1|38615.5|38575.5|0
1621991440000|2021-05-26 01:10:40|38625.5|38585.5|38635.5|38595.5|38639.1|38599.1|38624.1|38584.1|6
1621991450000|2021-05-26 01:10:50|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621991460000|2021-05-26 01:11:00|38630.5|38590.5|38629.1|38589.1|38630.5|38590.5|38629.1|38589.1|0
1621991470000|2021-05-26 01:11:10|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621991480000|2021-05-26 01:11:20|38652.8|38612.8|38644.1|38604.1|38652.8|38612.8|38644.1|38604.1|38
1621991510000|2021-05-26 01:11:50|||||||||5
1621991520000|2021-05-26 01:12:00|38645.5|38605.5|38654.1|38614.1|38654.1|38614.1|38644.1|38604.1|1
1621991530000|2021-05-26 01:12:10|38649.1|38609.1|38640.5|38600.5|38649.1|38609.1|38640.5|38600.5|0
1621991540000|2021-05-26 01:12:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1621991560000|2021-05-26 01:12:40|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1621991570000|2021-05-26 01:12:50|38634.1|38594.1|38635.5|38595.5|38639.1|38599.1|38634.1|38594.1|0
1621991590000|2021-05-26 01:13:10|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621991600000|2021-05-26 01:13:20|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1621991610000|2021-05-26 01:13:30|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1621991630000|2021-05-26 01:13:50|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|2
1621991640000|2021-05-26 01:14:00|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|3
1621991650000|2021-05-26 01:14:10|38639.1|38599.1|38634.1|38594.1|38639.1|38599.1|38634.1|38594.1|2
1621991670000|2021-05-26 01:14:30|38635.5|38595.5|38624.1|38584.1|38635.5|38595.5|38620.5|38580.5|2
1621991710000|2021-05-26 01:15:10|38622.8|38582.8|38614.1|38574.1|38622.8|38582.8|38614.1|38574.1|2
1621991730000|2021-05-26 01:15:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|1
1621991740000|2021-05-26 01:15:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|2
1621991750000|2021-05-26 01:15:50|38600.5|38560.5|38609.1|38569.1|38609.1|38569.1|38600.5|38560.5|1
1621991760000|2021-05-26 01:16:00|38605.5|38565.5|38604.1|38564.1|38605.5|38565.5|38604.1|38564.1|1
1621991810000|2021-05-26 01:16:50|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|1
1621991820000|2021-05-26 01:17:00|38605.5|38565.5|38604.1|38564.1|38609.1|38569.1|38599.1|38559.1|4
1621991840000|2021-05-26 01:17:20|38607.8|38567.8|38614.1|38574.1|38614.1|38574.1|38607.8|38567.8|1
1621991860000|2021-05-26 01:17:40|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1621991890000|2021-05-26 01:18:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1621991940000|2021-05-26 01:19:00|||||||||1
1621991950000|2021-05-26 01:19:10|38610.5|38570.5|38609.1|38569.1|38610.5|38570.5|38609.1|38569.1|2
1621991960000|2021-05-26 01:19:20|38607.8|38567.8|38604.1|38564.1|38607.8|38567.8|38604.1|38564.1|1
1621992010000|2021-05-26 01:20:10|38596.9|38556.9|38599.1|38559.1|38599.1|38559.1|38596.9|38556.9|2
1621992020000|2021-05-26 01:20:20|38602.8|38562.8|38604.1|38564.1|38604.1|38564.1|38602.8|38562.8|0
1621992030000|2021-05-26 01:20:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1621992050000|2021-05-26 01:20:50|38607.8|38567.8|38605.5|38565.5|38607.8|38567.8|38602.8|38562.8|12
1621992060000|2021-05-26 01:21:00|38609.1|38569.1|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|2
1621992120000|2021-05-26 01:22:00|38614.1|38574.1|38624.1|38584.1|38624.1|38584.1|38614.1|38574.1|7
1621992130000|2021-05-26 01:22:10|38627.8|38587.8|38627.8|38587.8|38627.8|38587.8|38624.1|38584.1|1
1621992140000|2021-05-26 01:22:20|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1621992160000|2021-05-26 01:22:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1621992170000|2021-05-26 01:22:50|38630.5|38590.5|38629.1|38589.1|38630.5|38590.5|38629.1|38589.1|0
1621992200000|2021-05-26 01:23:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|3
1621992210000|2021-05-26 01:23:30|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|3
1621992220000|2021-05-26 01:23:40|38640.5|38600.5|38642.8|38602.8|38642.8|38602.8|38639.1|38599.1|0
1621992230000|2021-05-26 01:23:50|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|0
1621992240000|2021-05-26 01:24:00|38640.5|38600.5|38639.1|38599.1|38640.5|38600.5|38639.1|38599.1|0
1621992250000|2021-05-26 01:24:10|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|2
1621992260000|2021-05-26 01:24:20|38662.8|38622.8|38664.1|38624.1|38667.8|38627.8|38662.8|38622.8|0
1621992270000|2021-05-26 01:24:30|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|1
1621992280000|2021-05-26 01:24:40|38669.1|38629.1|38674.1|38634.1|38674.1|38634.1|38669.1|38629.1|1
1621992290000|2021-05-26 01:24:50|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|0
1621992300000|2021-05-26 01:25:00|38679.1|38639.1|38674.1|38634.1|38679.1|38639.1|38674.1|38634.1|0
1621992320000|2021-05-26 01:25:20|38670.5|38630.5|38669.1|38629.1|38670.5|38630.5|38662.8|38622.8|2
1621992330000|2021-05-26 01:25:30|38667.8|38627.8|38669.1|38629.1|38669.1|38629.1|38664.1|38624.1|1
1621992340000|2021-05-26 01:25:40|38659.1|38619.1|38664.1|38624.1|38664.1|38624.1|38659.1|38619.1|2
1621992350000|2021-05-26 01:25:50|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|0
1621992360000|2021-05-26 01:26:00|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|2
1621992370000|2021-05-26 01:26:10|||||||||1
1621992390000|2021-05-26 01:26:30|38660.5|38620.5|38664.1|38624.1|38664.1|38624.1|38660.5|38620.5|1
1621992410000|2021-05-26 01:26:50|38659.1|38619.1|38654.1|38614.1|38659.1|38619.1|38654.1|38614.1|5
1621992420000|2021-05-26 01:27:00|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|1
1621992450000|2021-05-26 01:27:30|38650.5|38610.5|38654.1|38614.1|38654.1|38614.1|38650.5|38610.5|0
1621992470000|2021-05-26 01:27:50|38649.1|38609.1|38649.1|38609.1|38652.8|38612.8|38649.1|38609.1|0
1621992510000|2021-05-26 01:28:30|||||||||1
1621992560000|2021-05-26 01:29:20|38652.8|38612.8|38649.1|38609.1|38654.1|38614.1|38649.1|38609.1|2
1621992580000|2021-05-26 01:29:40|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|0
1621992600000|2021-05-26 01:30:00|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|0
1621992610000|2021-05-26 01:30:10|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1621992620000|2021-05-26 01:30:20|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|1
1621992650000|2021-05-26 01:30:50|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1621992660000|2021-05-26 01:31:00|38650.5|38610.5|38654.1|38614.1|38654.1|38614.1|38650.5|38610.5|1
1621992670000|2021-05-26 01:31:10|38650.5|38610.5|38649.1|38609.1|38650.5|38610.5|38649.1|38609.1|0
1621992690000|2021-05-26 01:31:30|38654.1|38614.1|38657.8|38617.8|38657.8|38617.8|38654.1|38614.1|11
1621992700000|2021-05-26 01:31:40|38654.1|38614.1|38659.1|38619.1|38659.1|38619.1|38654.1|38614.1|0
1621992710000|2021-05-26 01:31:50|||||||||4
1621992720000|2021-05-26 01:32:00|38654.1|38614.1|38654.1|38614.1|38657.8|38617.8|38650.5|38610.5|3
1621992810000|2021-05-26 01:33:30|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1621992820000|2021-05-26 01:33:40|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|12
1621992830000|2021-05-26 01:33:50|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|2
1621992860000|2021-05-26 01:34:20|||||||||2
1621992880000|2021-05-26 01:34:40|||||||||1
1621993010000|2021-05-26 01:36:50|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|3
1621993030000|2021-05-26 01:37:10|||||||||1
1621993040000|2021-05-26 01:37:20|38662.8|38622.8|38664.1|38624.1|38669.1|38629.1|38662.8|38622.8|0
1621993050000|2021-05-26 01:37:30|38669.1|38629.1|38664.1|38624.1|38669.1|38629.1|38664.1|38624.1|0
1621993060000|2021-05-26 01:37:40|38662.8|38622.8|38659.1|38619.1|38662.8|38622.8|38659.1|38619.1|0
1621993070000|2021-05-26 01:37:50|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|1
1621993080000|2021-05-26 01:38:00|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|0
1621993090000|2021-05-26 01:38:10|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|1
1621993120000|2021-05-26 01:38:40|38664.1|38624.1|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|3
1621993160000|2021-05-26 01:39:20|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|1
1621993170000|2021-05-26 01:39:30|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|2
1621993180000|2021-05-26 01:39:40|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1621993200000|2021-05-26 01:40:00|38652.8|38612.8|38659.1|38619.1|38659.1|38619.1|38652.8|38612.8|2
1621993210000|2021-05-26 01:40:10|38654.1|38614.1|38654.1|38614.1|38659.1|38619.1|38654.1|38614.1|2
1621993220000|2021-05-26 01:40:20|38652.8|38612.8|38649.1|38609.1|38652.8|38612.8|38649.1|38609.1|0
1621993230000|2021-05-26 01:40:30|38640.5|38600.5|38639.1|38599.1|38640.5|38600.5|38639.1|38599.1|2
1621993300000|2021-05-26 01:41:40|||||||||2
1621993340000|2021-05-26 01:42:20|38644.1|38604.1|38644.1|38604.1|38649.1|38609.1|38644.1|38604.1|1
1621993360000|2021-05-26 01:42:40|38645.5|38605.5|38645.5|38605.5|38649.1|38609.1|38645.5|38605.5|0
1621993370000|2021-05-26 01:42:50|38649.1|38609.1|38645.5|38605.5|38649.1|38609.1|38645.5|38605.5|0
1621993380000|2021-05-26 01:43:00|38644.1|38604.1|38644.1|38604.1|38645.5|38605.5|38644.1|38604.1|0
1621993390000|2021-05-26 01:43:10|38645.5|38605.5|38641.9|38601.9|38645.5|38605.5|38641.9|38601.9|0
1621993400000|2021-05-26 01:43:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1621993430000|2021-05-26 01:43:50|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|3
1621993440000|2021-05-26 01:44:00|38636.9|38596.9|38649.1|38609.1|38649.1|38609.1|38636.9|38596.9|8
1621993480000|2021-05-26 01:44:40|||||||||1
1621993490000|2021-05-26 01:44:50|38657.8|38617.8|38654.1|38614.1|38657.8|38617.8|38654.1|38614.1|2
1621993500000|2021-05-26 01:45:00|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|0
1621993510000|2021-05-26 01:45:10|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1621993520000|2021-05-26 01:45:20|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|0
1621993540000|2021-05-26 01:45:40|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|2
1621993550000|2021-05-26 01:45:50|38657.8|38617.8|38652.8|38612.8|38657.8|38617.8|38649.1|38609.1|0
1621993560000|2021-05-26 01:46:00|38657.8|38617.8|38659.1|38619.1|38659.1|38619.1|38652.8|38612.8|0
1621993570000|2021-05-26 01:46:10|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1621993580000|2021-05-26 01:46:20|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1621993600000|2021-05-26 01:46:40|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1621993620000|2021-05-26 01:47:00|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|2
1621993630000|2021-05-26 01:47:10|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|4
1621993640000|2021-05-26 01:47:20|||||||||2
1621993670000|2021-05-26 01:47:50|38655.5|38615.5|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1621993680000|2021-05-26 01:48:00|38659.1|38619.1|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|12
1621993690000|2021-05-26 01:48:10|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|3
1621993700000|2021-05-26 01:48:20|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|0
1621993710000|2021-05-26 01:48:30|38662.8|38622.8|38664.1|38624.1|38664.1|38624.1|38662.8|38622.8|0
1621993730000|2021-05-26 01:48:50|38667.8|38627.8|38662.8|38622.8|38667.8|38627.8|38662.8|38622.8|0
1621993740000|2021-05-26 01:49:00|38664.1|38624.1|38664.1|38624.1|38667.8|38627.8|38660.5|38620.5|1
1621993750000|2021-05-26 01:49:10|38662.8|38622.8|38679.1|38639.1|38679.1|38639.1|38662.8|38622.8|5
1621993770000|2021-05-26 01:49:30|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|5
1621993790000|2021-05-26 01:49:50|38702.8|38662.8|38702.8|38662.8|38702.8|38662.8|38702.8|38662.8|9
1621993800000|2021-05-26 01:50:00|38699.1|38659.1|38702.8|38662.8|38702.8|38662.8|38694.1|38654.1|0
1621993820000|2021-05-26 01:50:20|38699.1|38659.1|38689.1|38649.1|38699.1|38659.1|38689.1|38649.1|6
1621993880000|2021-05-26 01:51:20|||||||||1
1621993900000|2021-05-26 01:51:40|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|36
1621993910000|2021-05-26 01:51:50|||||||||9
1621993930000|2021-05-26 01:52:10|38675.5|38635.5|38675.5|38635.5|38679.1|38639.1|38675.5|38635.5|1
1621993970000|2021-05-26 01:52:50|38670.5|38630.5|38665.5|38625.5|38670.5|38630.5|38665.5|38625.5|3
1621993990000|2021-05-26 01:53:10|38669.1|38629.1|38679.1|38639.1|38679.1|38639.1|38669.1|38629.1|2
1621994010000|2021-05-26 01:53:30|38685.5|38645.5|38684.1|38644.1|38685.5|38645.5|38684.1|38644.1|4
1621994020000|2021-05-26 01:53:40|38680.5|38640.5|38675.5|38635.5|38680.5|38640.5|38675.5|38635.5|0
1621994030000|2021-05-26 01:53:50|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|0
1621994040000|2021-05-26 01:54:00|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|38670.5|38630.5|0
1621994100000|2021-05-26 01:55:00|38670.5|38630.5|38675.5|38635.5|38675.5|38635.5|38670.5|38630.5|1
1621994110000|2021-05-26 01:55:10|38671.9|38631.9|38670.5|38630.5|38671.9|38631.9|38670.5|38630.5|1
1621994120000|2021-05-26 01:55:20|38665.5|38625.5|38660.5|38620.5|38665.5|38625.5|38660.5|38620.5|0
1621994130000|2021-05-26 01:55:30|38659.1|38619.1|38650.5|38610.5|38659.1|38619.1|38650.5|38610.5|2
1621994150000|2021-05-26 01:55:50|38649.1|38609.1|38655.5|38615.5|38659.1|38619.1|38649.1|38609.1|1
1621994170000|2021-05-26 01:56:10|38659.1|38619.1|38665.5|38625.5|38665.5|38625.5|38655.5|38615.5|3
1621994180000|2021-05-26 01:56:20|38669.1|38629.1|38675.5|38635.5|38675.5|38635.5|38669.1|38629.1|1
1621994190000|2021-05-26 01:56:30|38670.5|38630.5|38665.5|38625.5|38670.5|38630.5|38665.5|38625.5|0
1621994200000|2021-05-26 01:56:40|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|0
1621994210000|2021-05-26 01:56:50|38665.5|38625.5|38665.5|38625.5|38665.5|38625.5|38665.5|38625.5|3
1621994220000|2021-05-26 01:57:00|38664.1|38624.1|38665.5|38625.5|38665.5|38625.5|38664.1|38624.1|0
1621994230000|2021-05-26 01:57:10|38669.1|38629.1|38665.5|38625.5|38669.1|38629.1|38665.5|38625.5|0
1621994250000|2021-05-26 01:57:30|38664.1|38624.1|38650.5|38610.5|38664.1|38624.1|38650.5|38610.5|1
1621994280000|2021-05-26 01:58:00|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1621994300000|2021-05-26 01:58:20|38645.5|38605.5|38635.5|38595.5|38645.5|38605.5|38635.5|38595.5|0
1621994360000|2021-05-26 01:59:20|||||||||1
1621994380000|2021-05-26 01:59:40|||||||||1
1621994400000|2021-05-26 02:00:00|38639.1|38599.1|38645.5|38605.5|38649.1|38609.1|38639.1|38599.1|3
1621994410000|2021-05-26 02:00:10|38649.1|38609.1|38655.5|38615.5|38659.1|38619.1|38649.1|38609.1|3
1621994420000|2021-05-26 02:00:20|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1621994450000|2021-05-26 02:00:50|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1621994460000|2021-05-26 02:01:00|||||||||1
1621994470000|2021-05-26 02:01:10|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1621994480000|2021-05-26 02:01:20|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1621994500000|2021-05-26 02:01:40|38650.5|38610.5|38655.5|38615.5|38655.5|38615.5|38650.5|38610.5|1
1621994520000|2021-05-26 02:02:00|38658.3|38618.3|38656.9|38616.9|38658.3|38618.3|38653.3|38613.3|5
1621994580000|2021-05-26 02:03:00|38651.9|38611.9|38651.9|38611.9|38651.9|38611.9|38651.9|38611.9|0
1621994590000|2021-05-26 02:03:10|38655.5|38615.5|38656.9|38616.9|38661.9|38621.9|38655.5|38615.5|1
1621994600000|2021-05-26 02:03:20|38658.3|38618.3|38656.9|38616.9|38658.3|38618.3|38656.9|38616.9|0
1621994620000|2021-05-26 02:03:40|38661.9|38621.9|38661.9|38621.9|38661.9|38621.9|38661.9|38621.9|0
1621994630000|2021-05-26 02:03:50|38666.9|38626.9|38666.9|38626.9|38666.9|38626.9|38666.9|38626.9|1
1621994640000|2021-05-26 02:04:00|38671.9|38631.9|38666.9|38626.9|38671.9|38631.9|38666.9|38626.9|0
1621994650000|2021-05-26 02:04:10|38670.5|38630.5|38671.9|38631.9|38671.9|38631.9|38666.9|38626.9|0
1621994660000|2021-05-26 02:04:20|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|1
1621994680000|2021-05-26 02:04:40|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|0
1621994700000|2021-05-26 02:05:00|38668.3|38628.3|38666.9|38626.9|38668.3|38628.3|38666.9|38626.9|1
1621994730000|2021-05-26 02:05:30|38671.9|38631.9|38666.9|38626.9|38671.9|38631.9|38666.9|38626.9|0
1621994750000|2021-05-26 02:05:50|38671.9|38631.9|38691.9|38651.9|38691.9|38651.9|38671.9|38631.9|1
1621994790000|2021-05-26 02:06:30|38686.9|38646.9|38681.9|38641.9|38686.9|38646.9|38681.9|38641.9|3
1621994810000|2021-05-26 02:06:50|38683.3|38643.3|38691.9|38651.9|38691.9|38651.9|38683.3|38643.3|1
1621994820000|2021-05-26 02:07:00|38688.3|38648.3|38688.3|38648.3|38688.3|38648.3|38688.3|38648.3|0
1621994840000|2021-05-26 02:07:20|38684.7|38644.7|38686.9|38646.9|38686.9|38646.9|38681.9|38641.9|0
1621994850000|2021-05-26 02:07:30|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|0
1621994860000|2021-05-26 02:07:40|38686.9|38646.9|38686.9|38646.9|38686.9|38646.9|38686.9|38646.9|2
1621994870000|2021-05-26 02:07:50|38690.5|38650.5|38688.3|38648.3|38691.9|38651.9|38688.3|38648.3|0
1621994890000|2021-05-26 02:08:10|38691.9|38651.9|38691.9|38651.9|38691.9|38651.9|38691.9|38651.9|0
1621994900000|2021-05-26 02:08:20|38693.3|38653.3|38691.9|38651.9|38693.3|38653.3|38691.9|38651.9|1
1621994910000|2021-05-26 02:08:30|38693.3|38653.3|38696.9|38656.9|38698.3|38658.3|38693.3|38653.3|2
1621994940000|2021-05-26 02:09:00|38700.5|38660.5|38701.9|38661.9|38701.9|38661.9|38700.5|38660.5|0
1621994950000|2021-05-26 02:09:10|38696.9|38656.9|38698.3|38658.3|38698.3|38658.3|38696.9|38656.9|0
1621994960000|2021-05-26 02:09:20|38696.9|38656.9|38701.9|38661.9|38701.9|38661.9|38696.9|38656.9|0
1621994980000|2021-05-26 02:09:40|38703.3|38663.3|38711.9|38671.9|38711.9|38671.9|38703.3|38663.3|2
1621995010000|2021-05-26 02:10:10|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621995030000|2021-05-26 02:10:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621995060000|2021-05-26 02:11:00|38726.9|38686.9|38721.9|38681.9|38731.9|38691.9|38721.9|38681.9|10
1621995070000|2021-05-26 02:11:10|38736.9|38696.9|38728.3|38688.3|38741.9|38701.9|38728.3|38688.3|4
1621995080000|2021-05-26 02:11:20|38726.9|38686.9|38718.3|38678.3|38726.9|38686.9|38718.3|38678.3|0
1621995090000|2021-05-26 02:11:30|38711.9|38671.9|38718.3|38678.3|38721.9|38681.9|38711.9|38671.9|6
1621995100000|2021-05-26 02:11:40|38721.9|38681.9|38718.3|38678.3|38721.9|38681.9|38718.3|38678.3|1
1621995110000|2021-05-26 02:11:50|38721.9|38681.9|38731.9|38691.9|38731.9|38691.9|38721.9|38681.9|7
1621995120000|2021-05-26 02:12:00|38726.9|38686.9|38731.9|38691.9|38731.9|38691.9|38726.9|38686.9|1
1621995130000|2021-05-26 02:12:10|38728.3|38688.3|38721.9|38681.9|38728.3|38688.3|38721.9|38681.9|0
1621995150000|2021-05-26 02:12:30|38729.1|38689.1|38731.9|38691.9|38731.9|38691.9|38729.1|38689.1|7
1621995170000|2021-05-26 02:12:50|38733.3|38693.3|38733.3|38693.3|38733.3|38693.3|38733.3|38693.3|1
1621995180000|2021-05-26 02:13:00|38736.9|38696.9|38718.3|38678.3|38736.9|38696.9|38716.9|38676.9|25
1621995190000|2021-05-26 02:13:10|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621995200000|2021-05-26 02:13:20|38720.5|38680.5|38721.9|38681.9|38721.9|38681.9|38720.5|38680.5|0
1621995210000|2021-05-26 02:13:30|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|2
1621995230000|2021-05-26 02:13:50|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|1
1621995240000|2021-05-26 02:14:00|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621995250000|2021-05-26 02:14:10|||||||||6
1621995300000|2021-05-26 02:15:00|38723.3|38683.3|38726.9|38686.9|38726.9|38686.9|38723.3|38683.3|0
1621995310000|2021-05-26 02:15:10|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621995320000|2021-05-26 02:15:20|38726.9|38686.9|38726.9|38686.9|38730.5|38690.5|38726.9|38686.9|2
1621995340000|2021-05-26 02:15:40|38723.3|38683.3|38721.9|38681.9|38723.3|38683.3|38721.9|38681.9|9
1621995390000|2021-05-26 02:16:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|27
1621995410000|2021-05-26 02:16:50|||||||||2
1621995440000|2021-05-26 02:17:20|38718.3|38678.3|38721.9|38681.9|38721.9|38681.9|38718.3|38678.3|4
1621995460000|2021-05-26 02:17:40|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|1
1621995470000|2021-05-26 02:17:50|38721.9|38681.9|38726.9|38686.9|38726.9|38686.9|38721.9|38681.9|0
1621995480000|2021-05-26 02:18:00|38721.9|38681.9|38726.9|38686.9|38726.9|38686.9|38721.9|38681.9|0
1621995490000|2021-05-26 02:18:10|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|1
1621995530000|2021-05-26 02:18:50|38715.5|38675.5|38716.9|38676.9|38720.5|38680.5|38715.5|38675.5|2
1621995540000|2021-05-26 02:19:00|38718.3|38678.3|38716.9|38676.9|38718.3|38678.3|38716.9|38676.9|0
1621995570000|2021-05-26 02:19:30|38718.3|38678.3|38721.9|38681.9|38721.9|38681.9|38718.3|38678.3|0
1621995580000|2021-05-26 02:19:40|38718.3|38678.3|38716.9|38676.9|38718.3|38678.3|38716.9|38676.9|0
1621995610000|2021-05-26 02:20:10|38718.3|38678.3|38718.3|38678.3|38718.3|38678.3|38718.3|38678.3|1
1621995630000|2021-05-26 02:20:30|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621995640000|2021-05-26 02:20:40|38713.3|38673.3|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|0
1621995660000|2021-05-26 02:21:00|38716.9|38676.9|38713.3|38673.3|38716.9|38676.9|38711.9|38671.9|0
1621995670000|2021-05-26 02:21:10|38715.5|38675.5|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621995710000|2021-05-26 02:21:50|||||||||2
1621995720000|2021-05-26 02:22:00|38713.3|38673.3|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621995730000|2021-05-26 02:22:10|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|0
1621995740000|2021-05-26 02:22:20|38711.9|38671.9|38711.9|38671.9|38715.5|38675.5|38711.9|38671.9|0
1621995750000|2021-05-26 02:22:30|38716.9|38676.9|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|0
1621995770000|2021-05-26 02:22:50|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|2
1621995800000|2021-05-26 02:23:20|||||||||1
1621995880000|2021-05-26 02:24:40|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38708.3|38668.3|0
1621995940000|2021-05-26 02:25:40|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621995960000|2021-05-26 02:26:00|38711.9|38671.9|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|0
1621995970000|2021-05-26 02:26:10|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996010000|2021-05-26 02:26:50|38708.3|38668.3|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|1
1621996050000|2021-05-26 02:27:30|38703.3|38663.3|38708.3|38668.3|38708.3|38668.3|38703.3|38663.3|0
1621996060000|2021-05-26 02:27:40|38701.9|38661.9|38708.3|38668.3|38708.3|38668.3|38701.9|38661.9|0
1621996070000|2021-05-26 02:27:50|38703.3|38663.3|38701.9|38661.9|38703.3|38663.3|38700.5|38660.5|2
1621996080000|2021-05-26 02:28:00|38706.9|38666.9|38706.9|38666.9|38706.9|38666.9|38706.9|38666.9|0
1621996140000|2021-05-26 02:29:00|38701.9|38661.9|38706.9|38666.9|38706.9|38666.9|38701.9|38661.9|0
1621996150000|2021-05-26 02:29:10|||||||||3
1621996160000|2021-05-26 02:29:20|38710.5|38670.5|38711.9|38671.9|38711.9|38671.9|38710.5|38670.5|0
1621996170000|2021-05-26 02:29:30|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621996180000|2021-05-26 02:29:40|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996190000|2021-05-26 02:29:50|38701.9|38661.9|38701.9|38661.9|38701.9|38661.9|38701.9|38661.9|1
1621996200000|2021-05-26 02:30:00|38705.5|38665.5|38711.9|38671.9|38711.9|38671.9|38705.5|38665.5|1
1621996210000|2021-05-26 02:30:10|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621996220000|2021-05-26 02:30:20|38711.9|38671.9|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|0
1621996230000|2021-05-26 02:30:30|38711.9|38671.9|38718.3|38678.3|38721.9|38681.9|38708.3|38668.3|4
1621996240000|2021-05-26 02:30:40|38716.9|38676.9|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|11
1621996250000|2021-05-26 02:30:50|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|1
1621996260000|2021-05-26 02:31:00|38711.9|38671.9|38715.5|38675.5|38715.5|38675.5|38711.9|38671.9|0
1621996270000|2021-05-26 02:31:10|38713.3|38673.3|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621996280000|2021-05-26 02:31:20|38711.9|38671.9|38713.3|38673.3|38721.9|38681.9|38711.9|38671.9|2
1621996290000|2021-05-26 02:31:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996320000|2021-05-26 02:32:00|38713.3|38673.3|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|3
1621996330000|2021-05-26 02:32:10|38715.5|38675.5|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|2
1621996350000|2021-05-26 02:32:30|38708.3|38668.3|38711.9|38671.9|38711.9|38671.9|38708.3|38668.3|0
1621996380000|2021-05-26 02:33:00|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|1
1621996400000|2021-05-26 02:33:20|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996420000|2021-05-26 02:33:40|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|1
1621996440000|2021-05-26 02:34:00|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|0
1621996450000|2021-05-26 02:34:10|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621996460000|2021-05-26 02:34:20|38715.5|38675.5|38716.9|38676.9|38716.9|38676.9|38715.5|38675.5|0
1621996470000|2021-05-26 02:34:30|38711.9|38671.9|38716.9|38676.9|38716.9|38676.9|38711.9|38671.9|0
1621996480000|2021-05-26 02:34:40|38715.5|38675.5|38711.9|38671.9|38715.5|38675.5|38711.9|38671.9|0
1621996500000|2021-05-26 02:35:00|38715.5|38675.5|38721.9|38681.9|38721.9|38681.9|38715.5|38675.5|1
1621996520000|2021-05-26 02:35:20|38731.9|38691.9|38741.9|38701.9|38741.9|38701.9|38731.9|38691.9|5
1621996530000|2021-05-26 02:35:30|||||||||1
1621996540000|2021-05-26 02:35:40|||||||||2
1621996560000|2021-05-26 02:36:00|||||||||1
1621996570000|2021-05-26 02:36:10|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|1
1621996590000|2021-05-26 02:36:30|38743.3|38703.3|38741.9|38701.9|38746.9|38706.9|38741.9|38701.9|1
1621996600000|2021-05-26 02:36:40|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|0
1621996610000|2021-05-26 02:36:50|38741.9|38701.9|38736.9|38696.9|38741.9|38701.9|38736.9|38696.9|3
1621996660000|2021-05-26 02:37:40|38735.5|38695.5|38736.9|38696.9|38736.9|38696.9|38731.9|38691.9|0
1621996680000|2021-05-26 02:38:00|38733.3|38693.3|38736.9|38696.9|38736.9|38696.9|38733.3|38693.3|0
1621996690000|2021-05-26 02:38:10|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996700000|2021-05-26 02:38:20|38733.3|38693.3|38736.9|38696.9|38736.9|38696.9|38733.3|38693.3|1
1621996720000|2021-05-26 02:38:40|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|1
1621996730000|2021-05-26 02:38:50|38723.3|38683.3|38716.9|38676.9|38723.3|38683.3|38716.9|38676.9|4
1621996780000|2021-05-26 02:39:40|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|5
1621996790000|2021-05-26 02:39:50|38726.9|38686.9|38728.3|38688.3|38728.3|38688.3|38726.9|38686.9|0
1621996800000|2021-05-26 02:40:00|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621996810000|2021-05-26 02:40:10|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|1
1621996820000|2021-05-26 02:40:20|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996870000|2021-05-26 02:41:10|38728.3|38688.3|38731.9|38691.9|38731.9|38691.9|38728.3|38688.3|2
1621996880000|2021-05-26 02:41:20|38728.3|38688.3|38721.9|38681.9|38728.3|38688.3|38721.9|38681.9|0
1621996890000|2021-05-26 02:41:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|2
1621996900000|2021-05-26 02:41:40|38724.7|38684.7|38728.3|38688.3|38728.3|38688.3|38724.7|38684.7|0
1621996910000|2021-05-26 02:41:50|||||||||2
1621996920000|2021-05-26 02:42:00|38726.9|38686.9|38728.3|38688.3|38728.3|38688.3|38726.9|38686.9|0
1621996950000|2021-05-26 02:42:30|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|0
1621996960000|2021-05-26 02:42:40|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996980000|2021-05-26 02:43:00|38736.9|38696.9|38736.9|38696.9|38736.9|38696.9|38736.9|38696.9|2
1621997040000|2021-05-26 02:44:00|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|11
1621997050000|2021-05-26 02:44:10|38728.3|38688.3|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|0
1621997060000|2021-05-26 02:44:20|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997070000|2021-05-26 02:44:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|1
1621997080000|2021-05-26 02:44:40|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997120000|2021-05-26 02:45:20|||||||||10
1621997130000|2021-05-26 02:45:30|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|4
1621997160000|2021-05-26 02:46:00|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|2
1621997170000|2021-05-26 02:46:10|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621997180000|2021-05-26 02:46:20|||||||||2
1621997190000|2021-05-26 02:46:30|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|0
1621997210000|2021-05-26 02:46:50|38724.7|38684.7|38731.9|38691.9|38731.9|38691.9|38724.7|38684.7|1
1621997230000|2021-05-26 02:47:10|38726.9|38686.9|38728.3|38688.3|38731.9|38691.9|38726.9|38686.9|1
1621997240000|2021-05-26 02:47:20|38726.9|38686.9|38726.9|38686.9|38728.3|38688.3|38721.9|38681.9|0
1621997250000|2021-05-26 02:47:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|0
1621997270000|2021-05-26 02:47:50|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997280000|2021-05-26 02:48:00|38728.3|38688.3|38726.9|38686.9|38728.3|38688.3|38726.9|38686.9|0
1621997300000|2021-05-26 02:48:20|38723.3|38683.3|38726.9|38686.9|38726.9|38686.9|38723.3|38683.3|0
1621997350000|2021-05-26 02:49:10|38730.5|38690.5|38731.9|38691.9|38731.9|38691.9|38730.5|38690.5|0
1621997400000|2021-05-26 02:50:00|38741.9|38701.9|38748.3|38708.3|38748.3|38708.3|38741.9|38701.9|12
1621997420000|2021-05-26 02:50:20|38751.9|38711.9|38751.9|38711.9|38751.9|38711.9|38751.9|38711.9|0
1621997440000|2021-05-26 02:50:40|38754.7|38714.7|38754.7|38714.7|38754.7|38714.7|38754.7|38714.7|0
1621997450000|2021-05-26 02:50:50|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|38756.9|38716.9|2
1621997460000|2021-05-26 02:51:00|38763.3|38723.3|38768.3|38728.3|38768.3|38728.3|38763.3|38723.3|4
1621997470000|2021-05-26 02:51:10|38766.9|38726.9|38768.3|38728.3|38771.9|38731.9|38766.9|38726.9|2
1621997480000|2021-05-26 02:51:20|38766.9|38726.9|38766.9|38726.9|38766.9|38726.9|38766.9|38726.9|0
1621997490000|2021-05-26 02:51:30|38761.9|38721.9|38765.5|38725.5|38765.5|38725.5|38761.9|38721.9|0
1621997500000|2021-05-26 02:51:40|38769.2|38729.2|38771.9|38731.9|38771.9|38731.9|38768.3|38728.3|1
1621997510000|2021-05-26 02:51:50|38776.9|38736.9|38766.9|38726.9|38776.9|38736.9|38766.9|38726.9|4
1621997540000|2021-05-26 02:52:20|38763.3|38723.3|38766.9|38726.9|38766.9|38726.9|38756.9|38716.9|9
1621997550000|2021-05-26 02:52:30|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38768.3|38728.3|16
1621997560000|2021-05-26 02:52:40|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|6
1621997570000|2021-05-26 02:52:50|38765.5|38725.5|38766.9|38726.9|38766.9|38726.9|38761.9|38721.9|3
1621997590000|2021-05-26 02:53:10|38768.3|38728.3|38771.9|38731.9|38771.9|38731.9|38768.3|38728.3|1
1621997740000|2021-05-26 02:55:40|||||||||2
1621997750000|2021-05-26 02:55:50|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|1
1621997780000|2021-05-26 02:56:20|38780.5|38740.5|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|2
1621997790000|2021-05-26 02:56:30|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|0
1621997810000|2021-05-26 02:56:50|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|0
1621997820000|2021-05-26 02:57:00|||||||||1
1621997830000|2021-05-26 02:57:10|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|1
1621997860000|2021-05-26 02:57:40|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|4
1621997890000|2021-05-26 02:58:10|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|2
1621997930000|2021-05-26 02:58:50|38776.9|38736.9|38781.9|38741.9|38781.9|38741.9|38776.9|38736.9|2
1621997940000|2021-05-26 02:59:00|38778.3|38738.3|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|1
1621997950000|2021-05-26 02:59:10|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|1
1621998000000|2021-05-26 03:00:00|38774.7|38734.7|38778.3|38738.3|38778.3|38738.3|38773.3|38733.3|2
1621998050000|2021-05-26 03:00:50|38774.7|38734.7|38778.3|38738.3|38778.3|38738.3|38771.9|38731.9|0
1621998080000|2021-05-26 03:01:20|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|0
1621998090000|2021-05-26 03:01:30|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|0
1621998110000|2021-05-26 03:01:50|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|2
1621998150000|2021-05-26 03:02:30|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|1
1621998170000|2021-05-26 03:02:50|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|0
1621998200000|2021-05-26 03:03:20|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621998230000|2021-05-26 03:03:50|38781.9|38741.9|38788.3|38748.3|38788.3|38748.3|38781.9|38741.9|0
1621998240000|2021-05-26 03:04:00|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|0
1621998250000|2021-05-26 03:04:10|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621998280000|2021-05-26 03:04:40|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621998290000|2021-05-26 03:04:50|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|0
1621998320000|2021-05-26 03:05:20|38786.9|38746.9|38786.9|38746.9|38788.3|38748.3|38786.9|38746.9|0
1621998340000|2021-05-26 03:05:40|38778.3|38738.3|38768.3|38728.3|38778.3|38738.3|38768.3|38728.3|4
1621998350000|2021-05-26 03:05:50|||||||||2
1621998440000|2021-05-26 03:07:20|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998480000|2021-05-26 03:08:00|38770.5|38730.5|38768.3|38728.3|38771.9|38731.9|38768.3|38728.3|3
1621998490000|2021-05-26 03:08:10|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998510000|2021-05-26 03:08:30|38780.5|38740.5|38780.5|38740.5|38780.5|38740.5|38780.5|38740.5|1
1621998520000|2021-05-26 03:08:40|38781.9|38741.9|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|1
1621998530000|2021-05-26 03:08:50|38774.7|38734.7|38776.9|38736.9|38776.9|38736.9|38774.7|38734.7|0
1621998580000|2021-05-26 03:09:40|38780.5|38740.5|38781.9|38741.9|38781.9|38741.9|38780.5|38740.5|2
1621998590000|2021-05-26 03:09:50|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|2
1621998600000|2021-05-26 03:10:00|38774.7|38734.7|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|0
1621998680000|2021-05-26 03:11:20|38773.3|38733.3|38776.9|38736.9|38776.9|38736.9|38773.3|38733.3|0
1621998700000|2021-05-26 03:11:40|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998710000|2021-05-26 03:11:50|38775.5|38735.5|38775.5|38735.5|38775.5|38735.5|38775.5|38735.5|0
1621998720000|2021-05-26 03:12:00|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|0
1621998730000|2021-05-26 03:12:10|38773.3|38733.3|38778.3|38738.3|38778.3|38738.3|38773.3|38733.3|0
1621998740000|2021-05-26 03:12:20|38773.3|38733.3|38768.3|38728.3|38773.3|38733.3|38768.3|38728.3|2
1621998770000|2021-05-26 03:12:50|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|0
1621998780000|2021-05-26 03:13:00|38765.5|38725.5|38768.3|38728.3|38768.3|38728.3|38765.5|38725.5|0
1621998790000|2021-05-26 03:13:10|38763.3|38723.3|38761.9|38721.9|38768.3|38728.3|38761.9|38721.9|0
1621998800000|2021-05-26 03:13:20|38765.5|38725.5|38771.9|38731.9|38771.9|38731.9|38765.5|38725.5|0
1621998810000|2021-05-26 03:13:30|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|0
1621998840000|2021-05-26 03:14:00|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|1
1621998860000|2021-05-26 03:14:20|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|0
1621998880000|2021-05-26 03:14:40|38763.3|38723.3|38761.9|38721.9|38763.3|38723.3|38761.9|38721.9|0
1621998890000|2021-05-26 03:14:50|38764.7|38724.7|38768.3|38728.3|38768.3|38728.3|38764.7|38724.7|0
1621998900000|2021-05-26 03:15:00|||||||||1
1621998910000|2021-05-26 03:15:10|38769.7|38729.7|38776.9|38736.9|38776.9|38736.9|38769.7|38729.7|5
1621998920000|2021-05-26 03:15:20|38780.5|38740.5|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|2
1621998970000|2021-05-26 03:16:10|38783.3|38743.3|38785.5|38745.5|38791.9|38751.9|38781.9|38741.9|11
1621998980000|2021-05-26 03:16:20|38783.3|38743.3|38786.9|38746.9|38786.9|38746.9|38783.3|38743.3|0
1621998990000|2021-05-26 03:16:30|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999010000|2021-05-26 03:16:50|38785.5|38745.5|38786.9|38746.9|38788.3|38748.3|38781.9|38741.9|3
1621999020000|2021-05-26 03:17:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999030000|2021-05-26 03:17:10|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999040000|2021-05-26 03:17:20|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999070000|2021-05-26 03:17:50|38786.9|38746.9|38783.3|38743.3|38786.9|38746.9|38781.9|38741.9|0
1621999080000|2021-05-26 03:18:00|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999190000|2021-05-26 03:19:50|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|0
1621999230000|2021-05-26 03:20:30|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999240000|2021-05-26 03:20:40|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|0
1621999260000|2021-05-26 03:21:00|38781.9|38741.9|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|0
1621999280000|2021-05-26 03:21:20|38782.5|38742.5|38783.3|38743.3|38783.3|38743.3|38782.5|38742.5|7
1621999290000|2021-05-26 03:21:30|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999300000|2021-05-26 03:21:40|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|0
1621999310000|2021-05-26 03:21:50|38784.7|38744.7|38788.3|38748.3|38788.3|38748.3|38784.7|38744.7|1
1621999360000|2021-05-26 03:22:40|38791.9|38751.9|38786.9|38746.9|38791.9|38751.9|38786.9|38746.9|1
1621999370000|2021-05-26 03:22:50|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|1
1621999380000|2021-05-26 03:23:00|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|1
1621999440000|2021-05-26 03:24:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|3
1621999470000|2021-05-26 03:24:30|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|0
1621999500000|2021-05-26 03:25:00|38785.5|38745.5|38781.9|38741.9|38788.3|38748.3|38781.9|38741.9|2
1621999510000|2021-05-26 03:25:10|38785.5|38745.5|38783.3|38743.3|38788.3|38748.3|38781.9|38741.9|0
1621999520000|2021-05-26 03:25:20|38786.9|38746.9|38785.5|38745.5|38788.3|38748.3|38783.3|38743.3|0
1621999530000|2021-05-26 03:25:30|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|5
1621999540000|2021-05-26 03:25:40|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999550000|2021-05-26 03:25:50|38788.3|38748.3|38786.9|38746.9|38788.3|38748.3|38786.9|38746.9|0
1621999560000|2021-05-26 03:26:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999570000|2021-05-26 03:26:10|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999580000|2021-05-26 03:26:20|38785.5|38745.5|38786.9|38746.9|38786.9|38746.9|38785.5|38745.5|0
1621999590000|2021-05-26 03:26:30|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|0
1621999600000|2021-05-26 03:26:40|38790.5|38750.5|38786.9|38746.9|38790.5|38750.5|38786.9|38746.9|1
1621999610000|2021-05-26 03:26:50|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|0
1621999620000|2021-05-26 03:27:00|38786.9|38746.9|38801.9|38761.9|38808.3|38768.3|38786.9|38746.9|1
1621999650000|2021-05-26 03:27:30|38806.9|38766.9|38808.3|38768.3|38808.3|38768.3|38806.9|38766.9|1
1621999800000|2021-05-26 03:30:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1621999900000|2021-05-26 03:31:40|||||||||4
1621999930000|2021-05-26 03:32:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|1
1622000000000|2021-05-26 03:33:20|38804.7|38764.7|38808.3|38768.3|38808.3|38768.3|38804.7|38764.7|0
1622000150000|2021-05-26 03:35:50|38804.7|38764.7|38803.3|38763.3|38804.7|38764.7|38803.3|38763.3|0
1622000180000|2021-05-26 03:36:20|38804.7|38764.7|38808.3|38768.3|38808.3|38768.3|38804.7|38764.7|1
1622000220000|2021-05-26 03:37:00|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|0
1622000350000|2021-05-26 03:39:10|38803.3|38763.3|38808.3|38768.3|38808.3|38768.3|38803.3|38763.3|0
1622000410000|2021-05-26 03:40:10|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|4
1622000430000|2021-05-26 03:40:30|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|7
1622000460000|2021-05-26 03:41:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622000470000|2021-05-26 03:41:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622000660000|2021-05-26 03:44:20|38811.9|38771.9|38813.3|38773.3|38813.3|38773.3|38811.9|38771.9|1
1622000690000|2021-05-26 03:44:50|38814.7|38774.7|38821.9|38781.9|38823.3|38783.3|38814.7|38774.7|2
1622000700000|2021-05-26 03:45:00|38813.3|38773.3|38818.3|38778.3|38823.3|38783.3|38813.3|38773.3|5
1622000820000|2021-05-26 03:47:00|38821.9|38781.9|38821.9|38781.9|38821.9|38781.9|38821.9|38781.9|0
1622000930000|2021-05-26 03:48:50|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622000940000|2021-05-26 03:49:00|38828.3|38788.3|38831.9|38791.9|38831.9|38791.9|38828.3|38788.3|2
1622000950000|2021-05-26 03:49:10|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622000990000|2021-05-26 03:49:50|||||||||1
1622001040000|2021-05-26 03:50:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001060000|2021-05-26 03:51:00|38828.3|38788.3|38828.3|38788.3|38831.9|38791.9|38828.3|38788.3|2
1622001100000|2021-05-26 03:51:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|2
1622001120000|2021-05-26 03:52:00|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622001180000|2021-05-26 03:53:00|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001370000|2021-05-26 03:56:10|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|3
1622001520000|2021-05-26 03:58:40|38826.9|38786.9|38828.3|38788.3|38828.3|38788.3|38826.9|38786.9|1
1622001550000|2021-05-26 03:59:10|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622001700000|2021-05-26 04:01:40|38824.7|38784.7|38836.9|38796.9|38836.9|38796.9|38824.7|38784.7|7
1622001760000|2021-05-26 04:02:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001950000|2021-05-26 04:05:50|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|1
1622001970000|2021-05-26 04:06:10|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622001980000|2021-05-26 04:06:20|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622002010000|2021-05-26 04:06:50|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|2
1622002050000|2021-05-26 04:07:30|38836.9|38796.9|38836.9|38796.9|38836.9|38796.9|38836.9|38796.9|0
1622002180000|2021-05-26 04:09:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622002200000|2021-05-26 04:10:00|38833.3|38793.3|38836.9|38796.9|38836.9|38796.9|38833.3|38793.3|2
1622002240000|2021-05-26 04:10:40|38831.9|38791.9|38836.9|38796.9|38836.9|38796.9|38831.9|38791.9|0
1622002390000|2021-05-26 04:13:10|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622002450000|2021-05-26 04:14:10|38826.9|38786.9|38823.3|38783.3|38828.3|38788.3|38823.3|38783.3|6
1622002470000|2021-05-26 04:14:30|38821.9|38781.9|38821.9|38781.9|38823.3|38783.3|38821.9|38781.9|0
1622002540000|2021-05-26 04:15:40|||||||||3
1622002660000|2021-05-26 04:17:40|38813.3|38773.3|38813.3|38773.3|38813.3|38773.3|38813.3|38773.3|3
1622002680000|2021-05-26 04:18:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622002730000|2021-05-26 04:18:50|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622002740000|2021-05-26 04:19:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622002770000|2021-05-26 04:19:30|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622002790000|2021-05-26 04:19:50|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|0
1622002900000|2021-05-26 04:21:40|38812|38772|38812|38772|38812|38772|38812|38772|2
1622003010000|2021-05-26 04:23:30|||||||||3
1622003050000|2021-05-26 04:24:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|1
1622003060000|2021-05-26 04:24:20|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003070000|2021-05-26 04:24:30|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003090000|2021-05-26 04:24:50|38810.6|38770.6|38807|38767|38810.6|38770.6|38807|38767|0
1622003120000|2021-05-26 04:25:20|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1622003130000|2021-05-26 04:25:30|38807|38767|38807|38767|38807|38767|38807|38767|0
1622003170000|2021-05-26 04:26:10|38810.6|38770.6|38807|38767|38810.6|38770.6|38807|38767|1
1622003180000|2021-05-26 04:26:20|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003190000|2021-05-26 04:26:30|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003200000|2021-05-26 04:26:40|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003210000|2021-05-26 04:26:50|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003220000|2021-05-26 04:27:00|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1622003230000|2021-05-26 04:27:10|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003240000|2021-05-26 04:27:20|38816.1|38776.1|38832|38792|38832|38792|38816.1|38776.1|15
1622003250000|2021-05-26 04:27:30|38834.7|38794.7|38832|38792|38834.7|38794.7|38832|38792|9
1622003260000|2021-05-26 04:27:40|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622003270000|2021-05-26 04:27:50|38842|38802|38842|38802|38842|38802|38842|38802|7
1622003280000|2021-05-26 04:28:00|38840.6|38800.6|38837|38797|38840.6|38800.6|38837|38797|11
1622003330000|2021-05-26 04:28:50|38832|38792|38828.3|38788.3|38832|38792|38828.3|38788.3|2
1622003400000|2021-05-26 04:30:00|38824.7|38784.7|38822|38782|38824.7|38784.7|38822|38782|0
1622003410000|2021-05-26 04:30:10|38818.3|38778.3|38822|38782|38823.3|38783.3|38818.3|38778.3|9
1622003420000|2021-05-26 04:30:20|38808.3|38768.3|38812|38772|38812|38772|38808.3|38768.3|0
1622003570000|2021-05-26 04:32:50|38808.3|38768.3|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003580000|2021-05-26 04:33:00|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003600000|2021-05-26 04:33:20|||||||||1
1622003630000|2021-05-26 04:33:50|38812|38772|38812|38772|38812|38772|38808.3|38768.3|0
1622003650000|2021-05-26 04:34:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003670000|2021-05-26 04:34:30|||||||||1
1622003690000|2021-05-26 04:34:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003750000|2021-05-26 04:35:50|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|4
1622003760000|2021-05-26 04:36:00|38822|38782|38808.3|38768.3|38822|38782|38808.3|38768.3|7
1622003770000|2021-05-26 04:36:10|38803.3|38763.3|38807|38767|38807|38767|38802|38762|1
1622003780000|2021-05-26 04:36:20|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003790000|2021-05-26 04:36:30|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003810000|2021-05-26 04:36:50|38812|38772|38812|38772|38812|38772|38808.3|38768.3|1
1622003890000|2021-05-26 04:38:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003950000|2021-05-26 04:39:10|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622004050000|2021-05-26 04:40:50|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|0
1622004060000|2021-05-26 04:41:00|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|38802|38762|0
1622004070000|2021-05-26 04:41:10|38802|38762|38802|38762|38807|38767|38802|38762|0
1622004230000|2021-05-26 04:43:50|38803.3|38763.3|38802|38762|38803.3|38763.3|38802|38762|0
1622004250000|2021-05-26 04:44:10|38803.3|38763.3|38802|38762|38803.3|38763.3|38802|38762|0
1622004290000|2021-05-26 04:44:50|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622004300000|2021-05-26 04:45:00|38802|38762|38802|38762|38802|38762|38802|38762|0
1622004390000|2021-05-26 04:46:30|38798.4|38758.4|38802|38762|38802|38762|38798.4|38758.4|1
1622004410000|2021-05-26 04:46:50|38803.4|38763.4|38808.4|38768.4|38808.4|38768.4|38803.4|38763.4|3
1622004430000|2021-05-26 04:47:10|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|3
1622004470000|2021-05-26 04:47:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622004500000|2021-05-26 04:48:20|38808.4|38768.4|38808.4|38768.4|38812|38772|38808.4|38768.4|0
1622004510000|2021-05-26 04:48:30|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|0
1622004550000|2021-05-26 04:49:10|38812|38772|38812|38772|38812|38772|38808.4|38768.4|1
1622004570000|2021-05-26 04:49:30|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622004590000|2021-05-26 04:49:50|38804.7|38764.7|38803.4|38763.4|38804.7|38764.7|38803.4|38763.4|0
1622004610000|2021-05-26 04:50:10|||||||||1
1622004620000|2021-05-26 04:50:20|38807|38767|38807|38767|38807|38767|38807|38767|1
1622004650000|2021-05-26 04:50:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622004660000|2021-05-26 04:51:00|38812|38772|38812|38772|38812|38772|38812|38772|0
1622004700000|2021-05-26 04:51:40|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|1
1622004830000|2021-05-26 04:53:50|38804.7|38764.7|38808.4|38768.4|38808.4|38768.4|38804.7|38764.7|0
1622004910000|2021-05-26 04:55:10|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622004940000|2021-05-26 04:55:40|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|3
1622004950000|2021-05-26 04:55:50|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|0
1622004960000|2021-05-26 04:56:00|38792|38752|38792|38752|38792|38752|38792|38752|0
1622004970000|2021-05-26 04:56:10|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|0
1622004990000|2021-05-26 04:56:30|38792|38752|38792|38752|38792|38752|38788.4|38748.4|0
1622005000000|2021-05-26 04:56:40|38803.4|38763.4|38808.4|38768.4|38812|38772|38803.4|38763.4|5
1622005010000|2021-05-26 04:56:50|38812|38772|38812|38772|38812|38772|38812|38772|4
1622005130000|2021-05-26 04:58:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|2
1622005250000|2021-05-26 05:00:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005390000|2021-05-26 05:03:10|38817|38777|38822|38782|38822|38782|38817|38777|2
1622005400000|2021-05-26 05:03:20|38818.4|38778.4|38817|38777|38818.4|38778.4|38817|38777|0
1622005460000|2021-05-26 05:04:20|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005510000|2021-05-26 05:05:10|38817|38777|38817|38777|38817|38777|38817|38777|1
1622005570000|2021-05-26 05:06:10|38813.4|38773.4|38817|38777|38817|38777|38813.4|38773.4|1
1622005590000|2021-05-26 05:06:30|38812|38772|38817|38777|38817|38777|38812|38772|0
1622005600000|2021-05-26 05:06:40|38813.4|38773.4|38817|38777|38817|38777|38812|38772|0
1622005610000|2021-05-26 05:06:50|||||||||3
1622005620000|2021-05-26 05:07:00|38822|38782|38817|38777|38822|38782|38817|38777|0
1622005630000|2021-05-26 05:07:10|38822|38782|38818.4|38778.4|38822|38782|38817|38777|3
1622005650000|2021-05-26 05:07:30|38817|38777|38817|38777|38822|38782|38817|38777|0
1622005670000|2021-05-26 05:07:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005710000|2021-05-26 05:08:30|||||||||1
1622005750000|2021-05-26 05:09:10|38814.8|38774.8|38822|38782|38822|38782|38814.8|38774.8|1
1622005780000|2021-05-26 05:09:40|||||||||2
1622005800000|2021-05-26 05:10:00|||||||||1
1622005880000|2021-05-26 05:11:20|||||||||1
1622005930000|2021-05-26 05:12:10|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006020000|2021-05-26 05:13:40|||||||||1
1622006050000|2021-05-26 05:14:10|38832|38792|38832|38792|38832|38792|38832|38792|5
1622006210000|2021-05-26 05:16:50|38835.6|38795.6|38835.6|38795.6|38835.6|38795.6|38835.6|38795.6|2
1622006230000|2021-05-26 05:17:10|38837|38797|38837|38797|38837|38797|38837|38797|2
1622006290000|2021-05-26 05:18:10|38832|38792|38832|38792|38832|38792|38832|38792|0
1622006300000|2021-05-26 05:18:20|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|3
1622006380000|2021-05-26 05:19:40|38824.8|38784.8|38823.4|38783.4|38824.8|38784.8|38822|38782|0
1622006390000|2021-05-26 05:19:50|38822|38782|38822|38782|38822|38782|38822|38782|0
1622006400000|2021-05-26 05:20:00|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006410000|2021-05-26 05:20:10|38822|38782|38828.4|38788.4|38832|38792|38822|38782|1
1622006520000|2021-05-26 05:22:00|38824.8|38784.8|38828.4|38788.4|38828.4|38788.4|38824.8|38784.8|0
1622006530000|2021-05-26 05:22:10|||||||||4
1622006580000|2021-05-26 05:23:00|38824.8|38784.8|38822|38782|38824.8|38784.8|38822|38782|0
1622006590000|2021-05-26 05:23:10|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|38822|38782|0
1622006630000|2021-05-26 05:23:50|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006640000|2021-05-26 05:24:00|38822|38782|38822|38782|38822|38782|38822|38782|0
1622006650000|2021-05-26 05:24:10|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|13
1622006660000|2021-05-26 05:24:20|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622006690000|2021-05-26 05:24:50|38802|38762|38802|38762|38803.4|38763.4|38802|38762|0
1622006720000|2021-05-26 05:25:20|38798.4|38758.4|38802|38762|38802|38762|38798.4|38758.4|1
1622006760000|2021-05-26 05:26:00|38798.4|38758.4|38798.4|38758.4|38798.4|38758.4|38798.4|38758.4|1
1622006790000|2021-05-26 05:26:30|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38802|38762|1
1622006810000|2021-05-26 05:26:50|38802|38762|38802|38762|38802|38762|38802|38762|0
1622006820000|2021-05-26 05:27:00|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622006840000|2021-05-26 05:27:20|38802|38762|38803.4|38763.4|38803.4|38763.4|38802|38762|0
1622006870000|2021-05-26 05:27:50|38802|38762|38802|38762|38802|38762|38802|38762|0
1622006880000|2021-05-26 05:28:00|38803.4|38763.4|38812|38772|38812|38772|38803.4|38763.4|1
1622006970000|2021-05-26 05:29:30|38808.4|38768.4|38812|38772|38812|38772|38808.4|38768.4|0
1622006990000|2021-05-26 05:29:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622007000000|2021-05-26 05:30:00|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|1
1622007030000|2021-05-26 05:30:30|38803.4|38763.4|38803.4|38763.4|38808.4|38768.4|38803.4|38763.4|0
1622007060000|2021-05-26 05:31:00|38802|38762|38792|38752|38802|38762|38792|38752|0
1622007070000|2021-05-26 05:31:10|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|1
1622007090000|2021-05-26 05:31:30|38792|38752|38788.4|38748.4|38792|38752|38788.4|38748.4|0
1622007100000|2021-05-26 05:31:40|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|0
1622007110000|2021-05-26 05:31:50|38787|38747|38788.4|38748.4|38788.4|38748.4|38787|38747|0
1622007130000|2021-05-26 05:32:10|38782|38742|38788.4|38748.4|38788.4|38748.4|38782|38742|0
1622007140000|2021-05-26 05:32:20|38787|38747|38788.4|38748.4|38788.4|38748.4|38782|38742|0
1622007160000|2021-05-26 05:32:40|38787|38747|38788.4|38748.4|38788.4|38748.4|38787|38747|0
1622007170000|2021-05-26 05:32:50|38787|38747|38778.4|38738.4|38787|38747|38778.4|38738.4|2
1622007200000|2021-05-26 05:33:20|38774.8|38734.8|38768.4|38728.4|38774.8|38734.8|38768.4|38728.4|0
1622007240000|2021-05-26 05:34:00|38763.4|38723.4|38763.4|38723.4|38763.4|38723.4|38763.4|38723.4|0
1622007250000|2021-05-26 05:34:10|38762|38722|38758.4|38718.4|38762|38722|38758.4|38718.4|0
1622007260000|2021-05-26 05:34:20|38754.8|38714.8|38762|38722|38762|38722|38754.8|38714.8|1
1622007270000|2021-05-26 05:34:30|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|2
1622007280000|2021-05-26 05:34:40|38757|38717|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007290000|2021-05-26 05:34:50|38757|38717|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007310000|2021-05-26 05:35:10|38757|38717|38762|38722|38762|38722|38757|38717|0
1622007320000|2021-05-26 05:35:20|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007330000|2021-05-26 05:35:30|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007350000|2021-05-26 05:35:50|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007370000|2021-05-26 05:36:10|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007410000|2021-05-26 05:36:50|||||||||1
1622007470000|2021-05-26 05:37:50|38762|38722|38762|38722|38762|38722|38762|38722|0
1622007480000|2021-05-26 05:38:00|38772|38732|38772|38732|38772|38732|38772|38732|4
1622007490000|2021-05-26 05:38:10|38767|38727|38767|38727|38767|38727|38767|38727|0
1622007500000|2021-05-26 05:38:20|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|0
1622007510000|2021-05-26 05:38:30|38752|38712|38755.6|38715.6|38755.6|38715.6|38752|38712|0
1622007520000|2021-05-26 05:38:40|38757|38717|38757|38717|38757|38717|38757|38717|0
1622007540000|2021-05-26 05:39:00|38754.2|38714.2|38738.4|38698.4|38754.2|38714.2|38733.4|38693.4|16
1622007560000|2021-05-26 05:39:20|38742|38702|38742|38702|38742|38702|38742|38702|2
1622007630000|2021-05-26 05:40:30|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|3
1622007640000|2021-05-26 05:40:40|38742|38702|38742|38702|38742|38702|38742|38702|0
1622007660000|2021-05-26 05:41:00|||||||||10
1622007670000|2021-05-26 05:41:10|38740.6|38700.6|38732|38692|38740.6|38700.6|38732|38692|7
1622007680000|2021-05-26 05:41:20|||||||||2
1622007690000|2021-05-26 05:41:30|38733.4|38693.4|38732|38692|38733.4|38693.4|38732|38692|0
1622007710000|2021-05-26 05:41:50|||||||||1
1622007790000|2021-05-26 05:43:10|||||||||1
1622007810000|2021-05-26 05:43:30|38730.6|38690.6|38719.8|38679.8|38730.6|38690.6|38719.8|38679.8|13
1622007820000|2021-05-26 05:43:40|38718.4|38678.4|38713.4|38673.4|38718.4|38678.4|38713.4|38673.4|0
1622007880000|2021-05-26 05:44:40|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|5
1622007890000|2021-05-26 05:44:50|38704.8|38664.8|38708.4|38668.4|38708.4|38668.4|38703.4|38663.4|0
1622007900000|2021-05-26 05:45:00|38703.4|38663.4|38707|38667|38707|38667|38703.4|38663.4|0
1622007910000|2021-05-26 05:45:10|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|0
1622007920000|2021-05-26 05:45:20|38703.4|38663.4|38703.4|38663.4|38703.4|38663.4|38703.4|38663.4|0
1622007950000|2021-05-26 05:45:50|38713.4|38673.4|38708.4|38668.4|38713.4|38673.4|38708.4|38668.4|2
1622007980000|2021-05-26 05:46:20|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|0
1622008010000|2021-05-26 05:46:50|38712|38672|38703.4|38663.4|38713.4|38673.4|38703.4|38663.4|2
1622008030000|2021-05-26 05:47:10|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|3
1622008050000|2021-05-26 05:47:30|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|8
1622008060000|2021-05-26 05:47:40|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|0
1622008070000|2021-05-26 05:47:50|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38713.4|38673.4|1
1622008080000|2021-05-26 05:48:00|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008090000|2021-05-26 05:48:10|38722|38682|38722|38682|38722|38682|38718.4|38678.4|0
1622008120000|2021-05-26 05:48:40|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622008190000|2021-05-26 05:49:50|38714.8|38674.8|38713.4|38673.4|38714.8|38674.8|38713.4|38673.4|0
1622008330000|2021-05-26 05:52:10|38718.4|38678.4|38722|38682|38722|38682|38718.4|38678.4|3
1622008350000|2021-05-26 05:52:30|38717.8|38677.8|38718.4|38678.4|38722|38682|38717.8|38677.8|4
1622008380000|2021-05-26 05:53:00|||||||||1
1622008390000|2021-05-26 05:53:10|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008430000|2021-05-26 05:53:50|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|0
1622008460000|2021-05-26 05:54:20|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|3
1622008480000|2021-05-26 05:54:40|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008510000|2021-05-26 05:55:10|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008660000|2021-05-26 05:57:40|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008670000|2021-05-26 05:57:50|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622008690000|2021-05-26 05:58:10|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008700000|2021-05-26 05:58:20|38723.4|38683.4|38728.4|38688.4|38732|38692|38723.4|38683.4|2
1622008710000|2021-05-26 05:58:30|38732|38692|38738.4|38698.4|38738.4|38698.4|38732|38692|19
1622008730000|2021-05-26 05:58:50|38734.8|38694.8|38733.4|38693.4|38734.8|38694.8|38733.4|38693.4|0
1622008740000|2021-05-26 05:59:00|38732|38692|38732|38692|38732|38692|38732|38692|0
1622008750000|2021-05-26 05:59:10|38737|38697|38738.4|38698.4|38738.4|38698.4|38737|38697|3
1622008780000|2021-05-26 05:59:40|38733.4|38693.4|38723.4|38683.4|38733.4|38693.4|38722|38682|1
1622008790000|2021-05-26 05:59:50|38728.4|38688.4|38728.4|38688.4|38728.4|38688.4|38728.4|38688.4|0
1622008810000|2021-05-26 06:00:10|38732|38692|38738.4|38698.4|38738.4|38698.4|38732|38692|1
1622008870000|2021-05-26 06:01:10|38742|38702|38742|38702|38742|38702|38738.4|38698.4|1
1622008880000|2021-05-26 06:01:20|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622008890000|2021-05-26 06:01:30|38742|38702|38742|38702|38742|38702|38738.4|38698.4|0
1622008900000|2021-05-26 06:01:40|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622008930000|2021-05-26 06:02:10|38748.4|38708.4|38748.4|38708.4|38748.4|38708.4|38743.4|38703.4|7
1622008940000|2021-05-26 06:02:20|38752|38712|38753.4|38713.4|38753.4|38713.4|38752|38712|0
1622008970000|2021-05-26 06:02:50|38752|38712|38748.4|38708.4|38752|38712|38748.4|38708.4|1
1622008980000|2021-05-26 06:03:00|38744.8|38704.8|38748.4|38708.4|38748.4|38708.4|38744.8|38704.8|0
1622008990000|2021-05-26 06:03:10|38744.8|38704.8|38748.4|38708.4|38748.4|38708.4|38743.4|38703.4|0
1622009030000|2021-05-26 06:03:50|||||||||2
1622009040000|2021-05-26 06:04:00|38738.4|38698.4|38723.4|38683.4|38738.4|38698.4|38723.4|38683.4|12
1622009080000|2021-05-26 06:04:40|||||||||1
1622009100000|2021-05-26 06:05:00|38719.8|38679.8|38719.8|38679.8|38719.8|38679.8|38719.8|38679.8|1
1622009110000|2021-05-26 06:05:10|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622009130000|2021-05-26 06:05:30|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38712|38672|0
1622009160000|2021-05-26 06:06:00|38712|38672|38708.4|38668.4|38712|38672|38708.4|38668.4|1
1622009170000|2021-05-26 06:06:10|38704.8|38664.8|38703.4|38663.4|38704.8|38664.8|38703.4|38663.4|0
1622009180000|2021-05-26 06:06:20|38688.4|38648.4|38683.4|38643.4|38688.4|38648.4|38683.4|38643.4|2
1622009200000|2021-05-26 06:06:40|38669.8|38629.8|38658.4|38618.4|38673.4|38633.4|38658.4|38618.4|31
1622009210000|2021-05-26 06:06:50|38663.4|38623.4|38658.4|38618.4|38668.4|38628.4|38658.4|38618.4|14
1622009220000|2021-05-26 06:07:00|38662|38622|38672|38632|38672|38632|38662|38622|3
1622009230000|2021-05-26 06:07:10|38675.6|38635.6|38677|38637|38677|38637|38675.6|38635.6|10
1622009260000|2021-05-26 06:07:40|38680.6|38640.6|38682|38642|38682|38642|38680.6|38640.6|0
1622009270000|2021-05-26 06:07:50|38677|38637|38677|38637|38677|38637|38677|38637|0
1622009290000|2021-05-26 06:08:10|||||||||10
1622009300000|2021-05-26 06:08:20|38675.6|38635.6|38677|38637|38677|38637|38675.6|38635.6|2
1622009310000|2021-05-26 06:08:30|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|1
1622009330000|2021-05-26 06:08:50|38672|38632|38682|38642|38682|38642|38672|38632|5
1622009340000|2021-05-26 06:09:00|38677|38637|38677|38637|38680.6|38640.6|38677|38637|0
1622009350000|2021-05-26 06:09:10|38682|38642|38682|38642|38682|38642|38682|38642|0
1622009360000|2021-05-26 06:09:20|38678.4|38638.4|38677|38637|38678.4|38638.4|38672|38632|1
1622009370000|2021-05-26 06:09:30|38673.4|38633.4|38672|38632|38673.4|38633.4|38672|38632|0
1622009380000|2021-05-26 06:09:40|38677|38637|38677|38637|38677|38637|38677|38637|1
1622009390000|2021-05-26 06:09:50|38672|38632|38677|38637|38677|38637|38672|38632|0
1622009400000|2021-05-26 06:10:00|38672|38632|38677|38637|38677|38637|38672|38632|0
1622009430000|2021-05-26 06:10:30|38682|38642|38677|38637|38682|38642|38677|38637|0
1622009440000|2021-05-26 06:10:40|38680.6|38640.6|38683.4|38643.4|38683.4|38643.4|38680.6|38640.6|3
1622009450000|2021-05-26 06:10:50|38682|38642|38682|38642|38682|38642|38682|38642|0
1622009460000|2021-05-26 06:11:00|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622009470000|2021-05-26 06:11:10|38674.8|38634.8|38668.4|38628.4|38677|38637|38662|38622|4
1622009480000|2021-05-26 06:11:20|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|0
1622009520000|2021-05-26 06:12:00|38672|38632|38668.4|38628.4|38672|38632|38667|38627|0
1622009530000|2021-05-26 06:12:10|38652|38612|38652|38612|38652|38612|38652|38612|14
1622009550000|2021-05-26 06:12:30|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|32
1622009560000|2021-05-26 06:12:40|||||||||5
1622009580000|2021-05-26 06:13:00|||||||||1
1622009590000|2021-05-26 06:13:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|3
1622009600000|2021-05-26 06:13:20|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|0
1622009650000|2021-05-26 06:14:10|38654.8|38614.8|38648.4|38608.4|38658.4|38618.4|38648.4|38608.4|2
1622009660000|2021-05-26 06:14:20|38652|38612|38614.8|38574.8|38652|38612|38614.8|38574.8|4
1622009690000|2021-05-26 06:14:50|38619.8|38579.8|38619.8|38579.8|38619.8|38579.8|38614.8|38574.8|4
1622009700000|2021-05-26 06:15:00|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622009710000|2021-05-26 06:15:10|38622|38582|38613.4|38573.4|38622|38582|38613.4|38573.4|1
1622009720000|2021-05-26 06:15:20|38609.8|38569.8|38609.8|38569.8|38609.8|38569.8|38609.8|38569.8|2
1622009730000|2021-05-26 06:15:30|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|0
1622009740000|2021-05-26 06:15:40|38614.8|38574.8|38618.4|38578.4|38618.4|38578.4|38614.8|38574.8|3
1622009760000|2021-05-26 06:16:00|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|0
1622009770000|2021-05-26 06:16:10|38618.4|38578.4|38622|38582|38623.4|38583.4|38618.4|38578.4|1
1622009780000|2021-05-26 06:16:20|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622009790000|2021-05-26 06:16:30|38614.8|38574.8|38612|38572|38618.4|38578.4|38612|38572|1
1622009800000|2021-05-26 06:16:40|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|1
1622009810000|2021-05-26 06:16:50|||||||||2
1622009820000|2021-05-26 06:17:00|38612|38572|38608.4|38568.4|38612|38572|38608.4|38568.4|1
1622009830000|2021-05-26 06:17:10|38612|38572|38608.4|38568.4|38612|38572|38607|38567|4
1622009850000|2021-05-26 06:17:30|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622009880000|2021-05-26 06:18:00|38622|38582|38618.4|38578.4|38622|38582|38618.4|38578.4|5
1622009890000|2021-05-26 06:18:10|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|6
1622009900000|2021-05-26 06:18:20|38603.4|38563.4|38602|38562|38603.4|38563.4|38602|38562|0
1622009910000|2021-05-26 06:18:30|38598.4|38558.4|38598.4|38558.4|38598.4|38558.4|38598.4|38558.4|1
1622009920000|2021-05-26 06:18:40|||||||||1
1622009930000|2021-05-26 06:18:50|||||||||3
1622009940000|2021-05-26 06:19:00|38592|38552|38602|38562|38602|38562|38592|38552|2
1622009950000|2021-05-26 06:19:10|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|0
1622009960000|2021-05-26 06:19:20|38607|38567|38608.4|38568.4|38608.4|38568.4|38607|38567|0
1622009980000|2021-05-26 06:19:40|38602|38562|38602|38562|38607|38567|38602|38562|1
1622010000000|2021-05-26 06:20:00|38598.4|38558.4|38602|38562|38602|38562|38598.4|38558.4|0
1622010010000|2021-05-26 06:20:10|38603.4|38563.4|38608.4|38568.4|38608.4|38568.4|38603.4|38563.4|2
1622010020000|2021-05-26 06:20:20|38603.4|38563.4|38602|38562|38607|38567|38602|38562|1
1622010030000|2021-05-26 06:20:30|38605.6|38565.6|38607|38567|38607|38567|38605.6|38565.6|1
1622010040000|2021-05-26 06:20:40|38602|38562|38602|38562|38602|38562|38602|38562|0
1622010060000|2021-05-26 06:21:00|38608.4|38568.4|38612|38572|38612|38572|38608.4|38568.4|2
1622010080000|2021-05-26 06:21:20|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010110000|2021-05-26 06:21:50|38622|38582|38623.4|38583.4|38623.4|38583.4|38622|38582|2
1622010120000|2021-05-26 06:22:00|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010130000|2021-05-26 06:22:10|||||||||2
1622010140000|2021-05-26 06:22:20|||||||||1
1622010170000|2021-05-26 06:22:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010180000|2021-05-26 06:23:00|38613.4|38573.4|38612|38572|38613.4|38573.4|38612|38572|0
1622010190000|2021-05-26 06:23:10|38613.4|38573.4|38618.4|38578.4|38618.4|38578.4|38613.4|38573.4|4
1622010260000|2021-05-26 06:24:20|38614.8|38574.8|38612|38572|38614.8|38574.8|38608.4|38568.4|0
1622010280000|2021-05-26 06:24:40|||||||||1
1622010290000|2021-05-26 06:24:50|38622|38582|38622|38582|38622|38582|38622|38582|3
1622010300000|2021-05-26 06:25:00|38619.2|38579.2|38612|38572|38619.2|38579.2|38612|38572|4
1622010320000|2021-05-26 06:25:20|38613.4|38573.4|38618.4|38578.4|38618.4|38578.4|38613.4|38573.4|0
1622010330000|2021-05-26 06:25:30|38614.8|38574.8|38612|38572|38614.8|38574.8|38612|38572|0
1622010340000|2021-05-26 06:25:40|38615.6|38575.6|38622|38582|38622|38582|38615.6|38575.6|1
1622010360000|2021-05-26 06:26:00|38612|38572|38612|38572|38622|38582|38612|38572|2
1622010370000|2021-05-26 06:26:10|38617|38577|38618.4|38578.4|38618.4|38578.4|38617|38577|2
1622010390000|2021-05-26 06:26:30|38622|38582|38618.4|38578.4|38622|38582|38618.4|38578.4|0
1622010400000|2021-05-26 06:26:40|38614.8|38574.8|38617|38577|38617|38577|38612|38572|0
1622010420000|2021-05-26 06:27:00|38612|38572|38622|38582|38622|38582|38612|38572|0
1622010430000|2021-05-26 06:27:10|38632|38592|38637|38597|38637|38597|38632|38592|3
1622010470000|2021-05-26 06:27:50|38642|38602|38633.4|38593.4|38642|38602|38633.4|38593.4|2
1622010480000|2021-05-26 06:28:00|38632|38592|38637|38597|38637|38597|38632|38592|0
1622010490000|2021-05-26 06:28:10|38642|38602|38645.6|38605.6|38645.6|38605.6|38637|38597|2
1622010510000|2021-05-26 06:28:30|38652|38612|38652|38612|38652|38612|38652|38612|0
1622010530000|2021-05-26 06:28:50|38657|38617|38657|38617|38657|38617|38652|38612|1
1622010540000|2021-05-26 06:29:00|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622010550000|2021-05-26 06:29:10|38662|38622|38662|38622|38662|38622|38662|38622|1
1622010560000|2021-05-26 06:29:20|38658.4|38618.4|38658.4|38618.4|38662|38622|38658.4|38618.4|1
1622010580000|2021-05-26 06:29:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|3
1622010590000|2021-05-26 06:29:50|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622010610000|2021-05-26 06:30:10|38662|38622|38658.4|38618.4|38662|38622|38653.4|38613.4|0
1622010620000|2021-05-26 06:30:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38646.2|38606.2|4
1622010640000|2021-05-26 06:30:40|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38649.8|38609.8|0
1622010660000|2021-05-26 06:31:00|38652|38612|38638.4|38598.4|38652|38612|38637|38597|4
1622010720000|2021-05-26 06:32:00|38637|38597|38637|38597|38638.4|38598.4|38637|38597|0
1622010730000|2021-05-26 06:32:10|38638.4|38598.4|38638.4|38598.4|38639.8|38599.8|38638.4|38598.4|2
1622010750000|2021-05-26 06:32:30|38634.8|38594.8|38628.4|38588.4|38634.8|38594.8|38624.8|38584.8|2
1622010780000|2021-05-26 06:33:00|38624.8|38584.8|38623.4|38583.4|38624.8|38584.8|38623.4|38583.4|0
1622010790000|2021-05-26 06:33:10|38622|38582|38622|38582|38622|38582|38617|38577|1
1622010830000|2021-05-26 06:33:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622010840000|2021-05-26 06:34:00|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010850000|2021-05-26 06:34:10|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010870000|2021-05-26 06:34:30|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010880000|2021-05-26 06:34:40|38623.4|38583.4|38619.8|38579.8|38624.8|38584.8|38619.8|38579.8|2
1622010890000|2021-05-26 06:34:50|38623.4|38583.4|38619.8|38579.8|38623.4|38583.4|38619.8|38579.8|0
1622010910000|2021-05-26 06:35:10|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622010920000|2021-05-26 06:35:20|38617|38577|38613.4|38573.4|38617|38577|38613.4|38573.4|0
1622010940000|2021-05-26 06:35:40|38622|38582|38622|38582|38622|38582|38622|38582|2
1622010950000|2021-05-26 06:35:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622010960000|2021-05-26 06:36:00|38622|38582|38623.4|38583.4|38623.4|38583.4|38617|38577|0
1622011010000|2021-05-26 06:36:50|38624.8|38584.8|38619.8|38579.8|38624.8|38584.8|38619.8|38579.8|0
1622011020000|2021-05-26 06:37:00|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622011050000|2021-05-26 06:37:30|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622011060000|2021-05-26 06:37:40|38619.8|38579.8|38618.4|38578.4|38623.4|38583.4|38618.4|38578.4|0
1622011080000|2021-05-26 06:38:00|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622011090000|2021-05-26 06:38:10|38622|38582|38617|38577|38622|38582|38617|38577|0
1622011130000|2021-05-26 06:38:50|38613.4|38573.4|38617|38577|38617|38577|38613.4|38573.4|0
1622011140000|2021-05-26 06:39:00|38619.8|38579.8|38638.4|38598.4|38638.4|38598.4|38619.8|38579.8|9
1622011170000|2021-05-26 06:39:30|38637|38597|38638.4|38598.4|38638.4|38598.4|38637|38597|0
1622011180000|2021-05-26 06:39:40|38641.2|38601.2|38648.4|38608.4|38648.4|38608.4|38641.2|38601.2|1
1622011190000|2021-05-26 06:39:50|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|13
1622011230000|2021-05-26 06:40:30|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622011240000|2021-05-26 06:40:40|38647|38607|38639.8|38599.8|38647|38607|38639.8|38599.8|0
1622011320000|2021-05-26 06:42:00|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622011330000|2021-05-26 06:42:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|10
1622011350000|2021-05-26 06:42:30|38649.8|38609.8|38647|38607|38649.8|38609.8|38647|38607|0
1622011360000|2021-05-26 06:42:40|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011380000|2021-05-26 06:43:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011390000|2021-05-26 06:43:10|38657|38617|38657|38617|38662|38622|38657|38617|5
1622011420000|2021-05-26 06:43:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|1
1622011430000|2021-05-26 06:43:50|38649.8|38609.8|38649.8|38609.8|38653.4|38613.4|38649.8|38609.8|1
1622011440000|2021-05-26 06:44:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38649.8|38609.8|0
1622011450000|2021-05-26 06:44:10|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011480000|2021-05-26 06:44:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011510000|2021-05-26 06:45:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38647|38607|1
1622011530000|2021-05-26 06:45:30|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011580000|2021-05-26 06:46:20|38643.4|38603.4|38639.8|38599.8|38643.4|38603.4|38639.8|38599.8|0
1622011590000|2021-05-26 06:46:30|38637|38597|38637|38597|38637|38597|38637|38597|0
1622011600000|2021-05-26 06:46:40|38638.4|38598.4|38638.4|38598.4|38638.4|38598.4|38638.4|38598.4|0
1622011620000|2021-05-26 06:47:00|38642|38602|38639.8|38599.8|38644.8|38604.8|38639.8|38599.8|0
1622011670000|2021-05-26 06:47:50|38641.2|38601.2|38639.8|38599.8|38641.2|38601.2|38639.8|38599.8|0
1622011680000|2021-05-26 06:48:00|38638.4|38598.4|38643.4|38603.4|38643.4|38603.4|38638.4|38598.4|0
1622011750000|2021-05-26 06:49:10|38653.4|38613.4|38663.4|38623.4|38667|38627|38653.4|38613.4|4
1622011760000|2021-05-26 06:49:20|38667|38627|38667|38627|38667|38627|38663.4|38623.4|2
1622011770000|2021-05-26 06:49:30|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|2
1622011780000|2021-05-26 06:49:40|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|0
1622011790000|2021-05-26 06:49:50|38653.4|38613.4|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|0
1622011810000|2021-05-26 06:50:10|38654.8|38614.8|38648.4|38608.4|38654.8|38614.8|38648.4|38608.4|0
1622011820000|2021-05-26 06:50:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011860000|2021-05-26 06:51:00|||||||||1
1622011870000|2021-05-26 06:51:10|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011880000|2021-05-26 06:51:20|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011900000|2021-05-26 06:51:40|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622011910000|2021-05-26 06:51:50|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011930000|2021-05-26 06:52:10|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622011940000|2021-05-26 06:52:20|38647|38607|38652|38612|38653.4|38613.4|38643.4|38603.4|0
1622011960000|2021-05-26 06:52:40|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38647|38607|0
1622012020000|2021-05-26 06:53:40|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|1
1622012040000|2021-05-26 06:54:00|38653.4|38613.4|38648.4|38608.4|38653.4|38613.4|38648.4|38608.4|0
1622012100000|2021-05-26 06:55:00|38647|38607|38647|38607|38647|38607|38647|38607|0
1622012120000|2021-05-26 06:55:20|38650.6|38610.6|38653.4|38613.4|38653.4|38613.4|38650.6|38610.6|0
1622012150000|2021-05-26 06:55:50|38652|38612|38653.4|38613.4|38653.4|38613.4|38652|38612|2
1622012220000|2021-05-26 06:57:00|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38648.4|38608.4|0
1622012230000|2021-05-26 06:57:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622012270000|2021-05-26 06:57:50|38644.8|38604.8|38647|38607|38647|38607|38643.4|38603.4|0
1622012290000|2021-05-26 06:58:10|38643.4|38603.4|38639.8|38599.8|38643.4|38603.4|38636.2|38596.2|2
1622012330000|2021-05-26 06:58:50|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622012340000|2021-05-26 06:59:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622012350000|2021-05-26 06:59:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622012360000|2021-05-26 06:59:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622012370000|2021-05-26 06:59:30|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38648.4|38608.4|0
1622012380000|2021-05-26 06:59:40|38659.8|38619.8|38658.4|38618.4|38659.8|38619.8|38658.4|38618.4|7
1622012390000|2021-05-26 06:59:50|38654.8|38614.8|38653.4|38613.4|38654.8|38614.8|38653.4|38613.4|0
1622012400000|2021-05-26 07:00:00|38649.8|38609.8|38659.8|38619.8|38659.8|38619.8|38648.4|38608.4|2
1622012410000|2021-05-26 07:00:10|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622012420000|2021-05-26 07:00:20|38658.4|38618.4|38663.4|38623.4|38663.4|38623.4|38658.4|38618.4|0
1622012430000|2021-05-26 07:00:30|38668.4|38628.4|38667|38627|38673.4|38633.4|38667|38627|2
1622012440000|2021-05-26 07:00:40|38672|38632|38673.4|38633.4|38673.4|38633.4|38668.4|38628.4|0
1622012450000|2021-05-26 07:00:50|38683.4|38643.4|38673.4|38633.4|38683.4|38643.4|38673.4|38633.4|1
1622012460000|2021-05-26 07:01:00|38668.4|38628.4|38673.4|38633.4|38673.4|38633.4|38668.4|38628.4|1
1622012470000|2021-05-26 07:01:10|38683.4|38643.4|38677|38637|38683.4|38643.4|38677|38637|1
1622012480000|2021-05-26 07:01:20|38674.8|38634.8|38668.4|38628.4|38674.8|38634.8|38668.4|38628.4|1
1622012490000|2021-05-26 07:01:30|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|1
1622012500000|2021-05-26 07:01:40|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622012510000|2021-05-26 07:01:50|38669.8|38629.8|38678.4|38638.4|38678.4|38638.4|38668.4|38628.4|4
1622012520000|2021-05-26 07:02:00|38673.4|38633.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|0
1622012530000|2021-05-26 07:02:10|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|3
1622012560000|2021-05-26 07:02:40|38679.8|38639.8|38678.4|38638.4|38679.8|38639.8|38678.4|38638.4|0
1622012580000|2021-05-26 07:03:00|38682|38642|38683.4|38643.4|38683.4|38643.4|38679.8|38639.8|0
1622012590000|2021-05-26 07:03:10|38687|38647|38687|38647|38687|38647|38687|38647|1
1622012620000|2021-05-26 07:03:40|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|0
1622012630000|2021-05-26 07:03:50|38687|38647|38693.4|38653.4|38693.4|38653.4|38687|38647|0
1622012640000|2021-05-26 07:04:00|38688.4|38648.4|38683.4|38643.4|38692|38652|38683.4|38643.4|1
1622012650000|2021-05-26 07:04:10|38688.4|38648.4|38693.4|38653.4|38693.4|38653.4|38687|38647|1
1622012660000|2021-05-26 07:04:20|38697|38657|38698.4|38658.4|38698.4|38658.4|38697|38657|1
1622012710000|2021-05-26 07:05:10|38702|38662|38703.4|38663.4|38703.4|38663.4|38702|38662|2
1622012750000|2021-05-26 07:05:50|38722|38682|38722|38682|38722|38682|38722|38682|1
1622012760000|2021-05-26 07:06:00|38723.4|38683.4|38739.8|38699.8|38743.4|38703.4|38723.4|38683.4|3
1622012770000|2021-05-26 07:06:10|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622012780000|2021-05-26 07:06:20|38742|38702|38743.4|38703.4|38743.4|38703.4|38742|38702|2
1622012790000|2021-05-26 07:06:30|38739.8|38699.8|38738.4|38698.4|38743.4|38703.4|38733.4|38693.4|5
1622012810000|2021-05-26 07:06:50|38734.8|38694.8|38733.4|38693.4|38734.8|38694.8|38733.4|38693.4|0
1622012830000|2021-05-26 07:07:10|38734.8|38694.8|38738.4|38698.4|38738.4|38698.4|38734.8|38694.8|3
1622012840000|2021-05-26 07:07:20|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|0
1622012850000|2021-05-26 07:07:30|38738.4|38698.4|38733.4|38693.4|38738.4|38698.4|38733.4|38693.4|2
1622012860000|2021-05-26 07:07:40|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|1
1622012870000|2021-05-26 07:07:50|38717|38677|38717|38677|38717|38677|38717|38677|2
1622012880000|2021-05-26 07:08:00|38718.4|38678.4|38723.4|38683.4|38723.4|38683.4|38718.4|38678.4|1
1622012890000|2021-05-26 07:08:10|38727|38687|38728.4|38688.4|38728.4|38688.4|38727|38687|2
1622012910000|2021-05-26 07:08:30|38727|38687|38727|38687|38728.4|38688.4|38727|38687|0
1622012940000|2021-05-26 07:09:00|38728.4|38688.4|38718.4|38678.4|38728.4|38688.4|38718.4|38678.4|2
1622012950000|2021-05-26 07:09:10|38717|38677|38709.8|38669.8|38717|38677|38709.8|38669.8|0
1622012960000|2021-05-26 07:09:20|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|0
1622012980000|2021-05-26 07:09:40|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|0
1622013000000|2021-05-26 07:10:00|38689.8|38649.8|38688.4|38648.4|38689.8|38649.8|38688.4|38648.4|1
1622013030000|2021-05-26 07:10:30|38692|38652|38688.4|38648.4|38692|38652|38688.4|38648.4|1
1622013060000|2021-05-26 07:11:00|||||||||1
1622013080000|2021-05-26 07:11:20|38683.4|38643.4|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|1
1622013090000|2021-05-26 07:11:30|38682|38642|38683.4|38643.4|38683.4|38643.4|38682|38642|0
1622013110000|2021-05-26 07:11:50|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013120000|2021-05-26 07:12:00|38673.4|38633.4|38678.4|38638.4|38678.4|38638.4|38673.4|38633.4|0
1622013130000|2021-05-26 07:12:10|38687|38647|38683.4|38643.4|38687|38647|38683.4|38643.4|5
1622013140000|2021-05-26 07:12:20|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013150000|2021-05-26 07:12:30|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622013160000|2021-05-26 07:12:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013180000|2021-05-26 07:13:00|38673.4|38633.4|38678.4|38638.4|38678.4|38638.4|38673.4|38633.4|0
1622013190000|2021-05-26 07:13:10|38679.8|38639.8|38682|38642|38683.4|38643.4|38679.8|38639.8|0
1622013210000|2021-05-26 07:13:30|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38678.4|38638.4|0
1622013220000|2021-05-26 07:13:40|38679.8|38639.8|38688.4|38648.4|38688.4|38648.4|38678.4|38638.4|6
1622013240000|2021-05-26 07:14:00|38692|38652|38693.4|38653.4|38693.4|38653.4|38692|38652|0
1622013270000|2021-05-26 07:14:30|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|0
1622013280000|2021-05-26 07:14:40|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|0
1622013290000|2021-05-26 07:14:50|38698.4|38658.4|38698.4|38658.4|38698.4|38658.4|38698.4|38658.4|8
1622013300000|2021-05-26 07:15:00|38702|38662|38698.4|38658.4|38703.4|38663.4|38698.4|38658.4|1
1622013310000|2021-05-26 07:15:10|38703.4|38663.4|38698.4|38658.4|38703.4|38663.4|38698.4|38658.4|0
1622013320000|2021-05-26 07:15:20|38693.4|38653.4|38683.4|38643.4|38693.4|38653.4|38683.4|38643.4|1
1622013330000|2021-05-26 07:15:30|38679.8|38639.8|38679.8|38639.8|38679.8|38639.8|38679.8|38639.8|1
1622013340000|2021-05-26 07:15:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013370000|2021-05-26 07:16:10|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|0
1622013390000|2021-05-26 07:16:30|38679.8|38639.8|38673.4|38633.4|38679.8|38639.8|38673.4|38633.4|1
1622013400000|2021-05-26 07:16:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|1
1622013430000|2021-05-26 07:17:10|38683.4|38643.4|38693.4|38653.4|38693.4|38653.4|38679.8|38639.8|1
1622013440000|2021-05-26 07:17:20|38689.8|38649.8|38683.4|38643.4|38703.4|38663.4|38683.4|38643.4|3
1622013460000|2021-05-26 07:17:40|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|1
1622013470000|2021-05-26 07:17:50|38684.8|38644.8|38683.4|38643.4|38688.4|38648.4|38683.4|38643.4|0
1622013480000|2021-05-26 07:18:00|38679.8|38639.8|38673.4|38633.4|38679.8|38639.8|38673.4|38633.4|0
1622013490000|2021-05-26 07:18:10|||||||||1
1622013520000|2021-05-26 07:18:40|38678.4|38638.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|1
1622013530000|2021-05-26 07:18:50|38678.4|38638.4|38659.8|38619.8|38678.4|38638.4|38659.8|38619.8|1
1622013540000|2021-05-26 07:19:00|38663.4|38623.4|38668.4|38628.4|38668.4|38628.4|38659.8|38619.8|0
1622013550000|2021-05-26 07:19:10|38663.4|38623.4|38658.4|38618.4|38668.4|38628.4|38658.4|38618.4|3
1622013560000|2021-05-26 07:19:20|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|1
1622013570000|2021-05-26 07:19:30|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38658.4|38618.4|0
1622013580000|2021-05-26 07:19:40|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622013590000|2021-05-26 07:19:50|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38654.8|38614.8|0
1622013600000|2021-05-26 07:20:00|38662|38622|38663.4|38623.4|38663.4|38623.4|38662|38622|0
1622013610000|2021-05-26 07:20:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|1
1622013650000|2021-05-26 07:20:50|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38654.8|38614.8|2
1622013670000|2021-05-26 07:21:10|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38658.4|38618.4|0
1622013720000|2021-05-26 07:22:00|38662|38622|38668.4|38628.4|38673.4|38633.4|38662|38622|13
1622013740000|2021-05-26 07:22:20|38663.4|38623.4|38668.4|38628.4|38668.4|38628.4|38663.4|38623.4|0
1622013760000|2021-05-26 07:22:40|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622013770000|2021-05-26 07:22:50|38672|38632|38678.4|38638.4|38678.4|38638.4|38672|38632|5
1622013780000|2021-05-26 07:23:00|38673.4|38633.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|0
1622013830000|2021-05-26 07:23:50|||||||||1
1622013870000|2021-05-26 07:24:30|38668.4|38628.4|38667|38627|38668.4|38628.4|38667|38627|0
1622013910000|2021-05-26 07:25:10|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622013960000|2021-05-26 07:26:00|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622013990000|2021-05-26 07:26:30|38678.4|38638.4|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|1
1622014000000|2021-05-26 07:26:40|38682|38642|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|0
1622014030000|2021-05-26 07:27:10|38674.8|38634.8|38668.4|38628.4|38674.8|38634.8|38668.4|38628.4|2
1622014040000|2021-05-26 07:27:20|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38653.4|38613.4|1
1622014050000|2021-05-26 07:27:30|38662|38622|38658.4|38618.4|38662|38622|38658.4|38618.4|0
1622014060000|2021-05-26 07:27:40|38659.8|38619.8|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|0
1622014070000|2021-05-26 07:27:50|38658.4|38618.4|38663.4|38623.4|38663.4|38623.4|38658.4|38618.4|0
1622014080000|2021-05-26 07:28:00|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622014090000|2021-05-26 07:28:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622014100000|2021-05-26 07:28:20|38659.8|38619.8|38653.4|38613.4|38659.8|38619.8|38653.4|38613.4|0
1622014180000|2021-05-26 07:29:40|38654.8|38614.8|38653.4|38613.4|38654.8|38614.8|38653.4|38613.4|0
1622014190000|2021-05-26 07:29:50|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|2
1622014240000|2021-05-26 07:30:40|38669.8|38629.8|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|6
1622014250000|2021-05-26 07:30:50|38668.4|38628.4|38663.4|38623.4|38668.4|38628.4|38663.4|38623.4|0
1622014260000|2021-05-26 07:31:00|38667|38627|38668.4|38628.4|38668.4|38628.4|38667|38627|0
1622014270000|2021-05-26 07:31:10|38667|38627|38668.4|38628.4|38668.4|38628.4|38667|38627|0
1622014300000|2021-05-26 07:31:40|38667|38627|38659.8|38619.8|38667|38627|38659.8|38619.8|3
1622014310000|2021-05-26 07:31:50|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38658.4|38618.4|0
1622014320000|2021-05-26 07:32:00|38659.8|38619.8|38658.4|38618.4|38659.8|38619.8|38657|38617|0
1622014360000|2021-05-26 07:32:40|38659.8|38619.8|38661.2|38621.2|38661.2|38621.2|38659.8|38619.8|0
1622014380000|2021-05-26 07:33:00|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|0
1622014400000|2021-05-26 07:33:20|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|1
1622014410000|2021-05-26 07:33:30|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|0
1622014420000|2021-05-26 07:33:40|38663.4|38623.4|38673.4|38633.4|38673.4|38633.4|38663.4|38623.4|1
1622014430000|2021-05-26 07:33:50|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622014450000|2021-05-26 07:34:10|38672|38632|38673.4|38633.4|38677|38637|38672|38632|11
1622014590000|2021-05-26 07:36:30|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|3
1622014610000|2021-05-26 07:36:50|38661.2|38621.2|38657|38617|38661.2|38621.2|38657|38617|0
1622014670000|2021-05-26 07:37:50|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|4
1622014690000|2021-05-26 07:38:10|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|0
1622014700000|2021-05-26 07:38:20|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|2
1622014730000|2021-05-26 07:38:50|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|3
1622014750000|2021-05-26 07:39:10|||||||||2
1622014760000|2021-05-26 07:39:20|38680.6|38640.6|38677|38637|38683.4|38643.4|38673.4|38633.4|1
1622014800000|2021-05-26 07:40:00|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|3
1622014810000|2021-05-26 07:40:10|38663.4|38623.4|38667|38627|38667|38627|38663.4|38623.4|0
1622014920000|2021-05-26 07:42:00|38670.6|38630.6|38673.4|38633.4|38673.4|38633.4|38670.6|38630.6|0
1622014970000|2021-05-26 07:42:50|||||||||1
1622015000000|2021-05-26 07:43:20|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|3
1622015030000|2021-05-26 07:43:50|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622015090000|2021-05-26 07:44:50|38679.8|38639.8|38678.4|38638.4|38682|38642|38678.4|38638.4|2
1622015220000|2021-05-26 07:47:00|38682|38642|38683.4|38643.4|38683.4|38643.4|38682|38642|0
1622015230000|2021-05-26 07:47:10|38677|38637|38677|38637|38677|38637|38677|38637|1
1622015310000|2021-05-26 07:48:30|38680.6|38640.6|38680.6|38640.6|38680.6|38640.6|38677|38637|0
1622015320000|2021-05-26 07:48:40|38682|38642|38678.4|38638.4|38682|38642|38678.4|38638.4|1
1622015340000|2021-05-26 07:49:00|||||||||2
1622015430000|2021-05-26 07:50:30|||||||||3
1622015440000|2021-05-26 07:50:40|38682|38642|38678.4|38638.4|38682|38642|38678.4|38638.4|0
1622015450000|2021-05-26 07:50:50|38674.8|38634.8|38673.4|38633.4|38674.8|38634.8|38673.4|38633.4|0
1622015460000|2021-05-26 07:51:00|38668.4|38628.4|38663.4|38623.4|38668.4|38628.4|38663.4|38623.4|1
1622015480000|2021-05-26 07:51:20|38667|38627|38659.8|38619.8|38667|38627|38658.4|38618.4|2
1622015500000|2021-05-26 07:51:40|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622015520000|2021-05-26 07:52:00|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622015530000|2021-05-26 07:52:10|38659.8|38619.8|38663.4|38623.4|38663.4|38623.4|38659.8|38619.8|0
1622015550000|2021-05-26 07:52:30|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|2
1622015560000|2021-05-26 07:52:40|38669.8|38629.8|38669.8|38629.8|38669.8|38629.8|38669.8|38629.8|0
1622015570000|2021-05-26 07:52:50|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015580000|2021-05-26 07:53:00|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38669.8|38629.8|0
1622015640000|2021-05-26 07:54:00|38669.8|38629.8|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|1
1622015670000|2021-05-26 07:54:30|||||||||2
1622015680000|2021-05-26 07:54:40|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|0
1622015690000|2021-05-26 07:54:50|38672|38632|38672|38632|38672|38632|38672|38632|0
1622015700000|2021-05-26 07:55:00|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622015730000|2021-05-26 07:55:30|38664.8|38624.8|38664.8|38624.8|38668.4|38628.4|38664.8|38624.8|1
1622015740000|2021-05-26 07:55:40|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38658.4|38618.4|0
1622015790000|2021-05-26 07:56:30|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622015860000|2021-05-26 07:57:40|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38659.8|38619.8|1
1622015880000|2021-05-26 07:58:00|38664.8|38624.8|38669.8|38629.8|38669.8|38629.8|38664.8|38624.8|3
1622015890000|2021-05-26 07:58:10|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622015900000|2021-05-26 07:58:20|38669.8|38629.8|38673.4|38633.4|38673.4|38633.4|38669.8|38629.8|0
1622015910000|2021-05-26 07:58:30|38669.8|38629.8|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015920000|2021-05-26 07:58:40|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015930000|2021-05-26 07:58:50|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015940000|2021-05-26 07:59:00|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622015990000|2021-05-26 07:59:50|38664.8|38624.8|38658.4|38618.4|38664.8|38624.8|38658.4|38618.4|0
1622016010000|2021-05-26 08:00:10|38654.8|38614.8|38659.8|38619.8|38659.8|38619.8|38654.8|38614.8|0
1622016020000|2021-05-26 08:00:20|38654.8|38614.8|38654.8|38614.8|38654.8|38614.8|38654.8|38614.8|1
1622016070000|2021-05-26 08:01:10|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016080000|2021-05-26 08:01:20|38657.7|38617.7|38661.3|38621.3|38661.3|38621.3|38657.7|38617.7|1
1622016090000|2021-05-26 08:01:30|38664.8|38624.8|38661.3|38621.3|38664.8|38624.8|38661.3|38621.3|0
1622016110000|2021-05-26 08:01:50|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|0
1622016120000|2021-05-26 08:02:00|38661.3|38621.3|38661.3|38621.3|38664.8|38624.8|38661.3|38621.3|0
1622016130000|2021-05-26 08:02:10|38657.7|38617.7|38654.9|38614.9|38657.7|38617.7|38654.9|38614.9|0
1622016150000|2021-05-26 08:02:30|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016190000|2021-05-26 08:03:10|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|16
1622016230000|2021-05-26 08:03:50|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|4
1622016260000|2021-05-26 08:04:20|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|0
1622016270000|2021-05-26 08:04:30|38661.3|38621.3|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|3
1622016290000|2021-05-26 08:04:50|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|0
1622016300000|2021-05-26 08:05:00|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|0
1622016310000|2021-05-26 08:05:10|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|0
1622016390000|2021-05-26 08:06:30|38664.9|38624.9|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016450000|2021-05-26 08:07:30|38664.9|38624.9|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016530000|2021-05-26 08:08:50|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|1
1622016540000|2021-05-26 08:09:00|38661.3|38621.3|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016580000|2021-05-26 08:09:40|38656.3|38616.3|38654.9|38614.9|38656.3|38616.3|38654.9|38614.9|0
1622016640000|2021-05-26 08:10:40|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016650000|2021-05-26 08:10:50|38652.7|38612.7|38656.3|38616.3|38656.3|38616.3|38652.7|38612.7|11
1622016700000|2021-05-26 08:11:40|||||||||1
1622016710000|2021-05-26 08:11:50|38651.3|38611.3|38646.3|38606.3|38651.3|38611.3|38646.3|38606.3|0
1622016820000|2021-05-26 08:13:40|38656.3|38616.3|38651.3|38611.3|38656.3|38616.3|38651.3|38611.3|5
1622016830000|2021-05-26 08:13:50|38654.9|38614.9|38656.3|38616.3|38656.3|38616.3|38654.9|38614.9|1
1622016840000|2021-05-26 08:14:00|38652.7|38612.7|38651.3|38611.3|38652.7|38612.7|38651.3|38611.3|0
1622016850000|2021-05-26 08:14:10|38646.3|38606.3|38646.3|38606.3|38646.3|38606.3|38646.3|38606.3|0
1622016870000|2021-05-26 08:14:30|||||||||1
1622016890000|2021-05-26 08:14:50|||||||||2
1622016910000|2021-05-26 08:15:10|||||||||3
1622016920000|2021-05-26 08:15:20|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|5
1622016930000|2021-05-26 08:15:30|||||||||1
1622016950000|2021-05-26 08:15:50|38637.7|38597.7|38634.9|38594.9|38637.7|38597.7|38634.9|38594.9|0
1622017030000|2021-05-26 08:17:10|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|7
1622017080000|2021-05-26 08:18:00|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|9
1622017100000|2021-05-26 08:18:20|38648.5|38608.5|38651.3|38611.3|38651.3|38611.3|38648.5|38608.5|8
1622017110000|2021-05-26 08:18:30|38646.3|38606.3|38644.9|38604.9|38651.3|38611.3|38644.9|38604.9|4
1622017120000|2021-05-26 08:18:40|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|3
1622017130000|2021-05-26 08:18:50|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|0
1622017160000|2021-05-26 08:19:20|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|0
1622017200000|2021-05-26 08:20:00|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|0
1622017240000|2021-05-26 08:20:40|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38637.7|38597.7|1
1622017250000|2021-05-26 08:20:50|38651.3|38611.3|38649.9|38609.9|38651.3|38611.3|38649.9|38609.9|2
1622017260000|2021-05-26 08:21:00|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|0
1622017290000|2021-05-26 08:21:30|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|0
1622017300000|2021-05-26 08:21:40|38648.5|38608.5|38648.5|38608.5|38648.5|38608.5|38648.5|38608.5|0
1622017310000|2021-05-26 08:21:50|38651.3|38611.3|38644.9|38604.9|38651.3|38611.3|38644.9|38604.9|1
1622017440000|2021-05-26 08:24:00|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|2
1622017510000|2021-05-26 08:25:10|38644.9|38604.9|38641.3|38601.3|38644.9|38604.9|38641.3|38601.3|0
1622017530000|2021-05-26 08:25:30|38639.9|38599.9|38641.3|38601.3|38641.3|38601.3|38639.9|38599.9|0
1622017570000|2021-05-26 08:26:10|38636.3|38596.3|38636.3|38596.3|38641.3|38601.3|38636.3|38596.3|1
1622017580000|2021-05-26 08:26:20|38634.9|38594.9|38644.9|38604.9|38649.9|38609.9|38634.9|38594.9|19
1622017600000|2021-05-26 08:26:40|38641.3|38601.3|38634.9|38594.9|38641.3|38601.3|38634.9|38594.9|0
1622017610000|2021-05-26 08:26:50|38636.3|38596.3|38641.3|38601.3|38641.3|38601.3|38636.3|38596.3|3
1622017620000|2021-05-26 08:27:00|38644.9|38604.9|38641.3|38601.3|38644.9|38604.9|38641.3|38601.3|4
1622017630000|2021-05-26 08:27:10|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|1
1622017640000|2021-05-26 08:27:20|38641.3|38601.3|38634.9|38594.9|38641.3|38601.3|38634.9|38594.9|0
1622017680000|2021-05-26 08:28:00|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38641.3|38601.3|3
1622017690000|2021-05-26 08:28:10|38641.3|38601.3|38636.3|38596.3|38644.9|38604.9|38634.9|38594.9|4
1622017700000|2021-05-26 08:28:20|38634.9|38594.9|38634.9|38594.9|38634.9|38594.9|38634.9|38594.9|0
1622017730000|2021-05-26 08:28:50|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|0
1622017740000|2021-05-26 08:29:00|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38641.3|38601.3|1
1622017750000|2021-05-26 08:29:10|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|3
1622017760000|2021-05-26 08:29:20|38637.7|38597.7|38634.9|38594.9|38637.7|38597.7|38634.9|38594.9|1
1622017770000|2021-05-26 08:29:30|38636.3|38596.3|38634.9|38594.9|38636.3|38596.3|38634.9|38594.9|0
1622017780000|2021-05-26 08:29:40|38624.9|38584.9|38624.9|38584.9|38624.9|38584.9|38624.9|38584.9|2
1622017790000|2021-05-26 08:29:50|38621.3|38581.3|38614.9|38574.9|38621.3|38581.3|38614.9|38574.9|1
1622017800000|2021-05-26 08:30:00|38621.3|38581.3|38614.9|38574.9|38621.3|38581.3|38614.9|38574.9|2
1622017810000|2021-05-26 08:30:10|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|55
1622017820000|2021-05-26 08:30:20|38604.9|38564.9|38601.3|38561.3|38604.9|38564.9|38601.3|38561.3|2
1622017830000|2021-05-26 08:30:30|38606.3|38566.3|38606.3|38566.3|38606.3|38566.3|38606.3|38566.3|1
1622017840000|2021-05-26 08:30:40|38601.3|38561.3|38601.3|38561.3|38601.3|38561.3|38601.3|38561.3|0
1622017850000|2021-05-26 08:30:50|38584.9|38544.9|38579.9|38539.9|38586.3|38546.3|38579.9|38539.9|36
1622017870000|2021-05-26 08:31:10|38578.5|38538.5|38569.9|38529.9|38578.5|38538.5|38569.9|38529.9|8
1622017880000|2021-05-26 08:31:20|38574.9|38534.9|38568.5|38528.5|38574.9|38534.9|38566.3|38526.3|3
1622017890000|2021-05-26 08:31:30|38564.9|38524.9|38564.9|38524.9|38564.9|38524.9|38564.9|38524.9|1
1622017900000|2021-05-26 08:31:40|38561.3|38521.3|38558.5|38518.5|38561.3|38521.3|38554.9|38514.9|9
1622017910000|2021-05-26 08:31:50|38554.9|38514.9|38549.9|38509.9|38554.9|38514.9|38549.9|38509.9|6
1622017930000|2021-05-26 08:32:10|38548.5|38508.5|38554.9|38514.9|38554.9|38514.9|38548.5|38508.5|1
1622017940000|2021-05-26 08:32:20|38556.3|38516.3|38556.3|38516.3|38556.3|38516.3|38556.3|38516.3|0
1622017950000|2021-05-26 08:32:30|38561.3|38521.3|38564.9|38524.9|38564.9|38524.9|38561.3|38521.3|9
1622017960000|2021-05-26 08:32:40|38563.5|38523.5|38549.9|38509.9|38563.5|38523.5|38549.9|38509.9|1
1622017980000|2021-05-26 08:33:00|38554.9|38514.9|38549.9|38509.9|38554.9|38514.9|38549.9|38509.9|0
1622017990000|2021-05-26 08:33:10|38546.3|38506.3|38544.9|38504.9|38549.9|38509.9|38544.9|38504.9|3
1622018000000|2021-05-26 08:33:20|38549.9|38509.9|38534.9|38494.9|38549.9|38509.9|38534.9|38494.9|23
1622018010000|2021-05-26 08:33:30|38541.3|38501.3|38544.9|38504.9|38544.9|38504.9|38539.9|38499.9|3
1622018020000|2021-05-26 08:33:40|38551.3|38511.3|38549.9|38509.9|38551.3|38511.3|38544.9|38504.9|5
1622018030000|2021-05-26 08:33:50|38544.9|38504.9|38551.3|38511.3|38551.3|38511.3|38544.9|38504.9|1
1622018040000|2021-05-26 08:34:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38541.3|38501.3|4
1622018050000|2021-05-26 08:34:10|38539.9|38499.9|38534.9|38494.9|38541.3|38501.3|38534.9|38494.9|0
1622018060000|2021-05-26 08:34:20|38544.9|38504.9|38534.9|38494.9|38544.9|38504.9|38534.9|38494.9|73
1622018080000|2021-05-26 08:34:40|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|1
1622018100000|2021-05-26 08:35:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622018120000|2021-05-26 08:35:20|38539.9|38499.9|38534.9|38494.9|38539.9|38499.9|38534.9|38494.9|0
1622018130000|2021-05-26 08:35:30|38521.3|38481.3|38514.9|38474.9|38521.3|38481.3|38514.9|38474.9|7
1622018140000|2021-05-26 08:35:40|38506.3|38466.3|38511.3|38471.3|38511.3|38471.3|38506.3|38466.3|8
1622018150000|2021-05-26 08:35:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|4
1622018160000|2021-05-26 08:36:00|38524.9|38484.9|38504.9|38464.9|38524.9|38484.9|38504.9|38464.9|28
1622018190000|2021-05-26 08:36:30|38501.3|38461.3|38496.3|38456.3|38501.3|38461.3|38496.3|38456.3|4
1622018200000|2021-05-26 08:36:40|38497.7|38457.7|38497.7|38457.7|38497.7|38457.7|38497.7|38457.7|1
1622018210000|2021-05-26 08:36:50|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|3
1622018220000|2021-05-26 08:37:00|38504.9|38464.9|38501.3|38461.3|38506.3|38466.3|38501.3|38461.3|10
1622018230000|2021-05-26 08:37:10|38497.7|38457.7|38496.3|38456.3|38497.7|38457.7|38496.3|38456.3|0
1622018240000|2021-05-26 08:37:20|||||||||5
1622018260000|2021-05-26 08:37:40|||||||||3
1622018270000|2021-05-26 08:37:50|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|3
1622018280000|2021-05-26 08:38:00|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|2
1622018300000|2021-05-26 08:38:20|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|1
1622018310000|2021-05-26 08:38:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|2
1622018320000|2021-05-26 08:38:40|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|1
1622018330000|2021-05-26 08:38:50|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38501.3|38461.3|6
1622018340000|2021-05-26 08:39:00|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|1
1622018350000|2021-05-26 08:39:10|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|10
1622018370000|2021-05-26 08:39:30|38497.7|38457.7|38489.9|38449.9|38497.7|38457.7|38486.3|38446.3|1
1622018380000|2021-05-26 08:39:40|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|4
1622018390000|2021-05-26 08:39:50|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|0
1622018410000|2021-05-26 08:40:10|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|1
1622018430000|2021-05-26 08:40:30|38502.1|38462.1|38498.5|38458.5|38502.1|38462.1|38498.5|38458.5|1
1622018470000|2021-05-26 08:41:10|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622018480000|2021-05-26 08:41:20|38498.5|38458.5|38498.5|38458.5|38502.1|38462.1|38498.5|38458.5|3
1622018490000|2021-05-26 08:41:30|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|0
1622018520000|2021-05-26 08:42:00|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622018530000|2021-05-26 08:42:10|38498.5|38458.5|38484.9|38444.9|38498.5|38458.5|38484.9|38444.9|1
1622018550000|2021-05-26 08:42:30|38429.9|38389.9|38424.9|38384.9|38431.3|38391.3|38424.9|38384.9|10
1622018560000|2021-05-26 08:42:40|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|13
1622018570000|2021-05-26 08:42:50|38423.5|38383.5|38423.5|38383.5|38423.5|38383.5|38423.5|38383.5|0
1622018580000|2021-05-26 08:43:00|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|0
1622018590000|2021-05-26 08:43:10|38424.9|38384.9|38428.5|38388.5|38428.5|38388.5|38424.9|38384.9|1
1622018600000|2021-05-26 08:43:20|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|7
1622018610000|2021-05-26 08:43:30|||||||||11
1622018620000|2021-05-26 08:43:40|||||||||7
1622018630000|2021-05-26 08:43:50|||||||||2
1622018640000|2021-05-26 08:44:00|38416.3|38376.3|38416.3|38376.3|38416.3|38376.3|38416.3|38376.3|3
1622018650000|2021-05-26 08:44:10|38414.9|38374.9|38434.9|38394.9|38434.9|38394.9|38414.9|38374.9|11
1622018680000|2021-05-26 08:44:40|||||||||2
1622018690000|2021-05-26 08:44:50|||||||||3
1622018700000|2021-05-26 08:45:00|||||||||2
1622018710000|2021-05-26 08:45:10|38438.5|38398.5|38448.5|38408.5|38448.5|38408.5|38438.5|38398.5|34
1622018720000|2021-05-26 08:45:20|38454.9|38414.9|38444.9|38404.9|38454.9|38414.9|38444.9|38404.9|5
1622018730000|2021-05-26 08:45:30|38448.5|38408.5|38444.9|38404.9|38448.5|38408.5|38444.9|38404.9|1
1622018740000|2021-05-26 08:45:40|38438.5|38398.5|38439.9|38399.9|38439.9|38399.9|38438.5|38398.5|1
1622018750000|2021-05-26 08:45:50|38438.5|38398.5|38434.9|38394.9|38438.5|38398.5|38434.9|38394.9|0
1622018760000|2021-05-26 08:46:00|38431.3|38391.3|38429.9|38389.9|38431.3|38391.3|38424.9|38384.9|4
1622018770000|2021-05-26 08:46:10|38424.9|38384.9|38429.9|38389.9|38429.9|38389.9|38424.9|38384.9|1
1622018780000|2021-05-26 08:46:20|38424.9|38384.9|38424.9|38384.9|38429.9|38389.9|38424.9|38384.9|4
1622018790000|2021-05-26 08:46:30|38419.9|38379.9|38414.9|38374.9|38419.9|38379.9|38414.9|38374.9|1
1622018800000|2021-05-26 08:46:40|||||||||1
1622018810000|2021-05-26 08:46:50|38409.9|38369.9|38409.9|38369.9|38411.3|38371.3|38409.9|38369.9|3
1622018820000|2021-05-26 08:47:00|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|1
1622018830000|2021-05-26 08:47:10|38409.9|38369.9|38409.9|38369.9|38409.9|38369.9|38409.9|38369.9|0
1622018840000|2021-05-26 08:47:20|38408.5|38368.5|38411.3|38371.3|38411.3|38371.3|38408.5|38368.5|0
1622018850000|2021-05-26 08:47:30|38409.9|38369.9|38406.3|38366.3|38409.9|38369.9|38406.3|38366.3|0
1622018860000|2021-05-26 08:47:40|38404.9|38364.9|38411.3|38371.3|38411.3|38371.3|38404.9|38364.9|3
1622018870000|2021-05-26 08:47:50|38421.3|38381.3|38424.9|38384.9|38424.9|38384.9|38421.3|38381.3|12
1622018880000|2021-05-26 08:48:00|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|3
1622018900000|2021-05-26 08:48:20|38433.5|38393.5|38424.9|38384.9|38433.5|38393.5|38424.9|38384.9|6
1622018910000|2021-05-26 08:48:30|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38418.5|38378.5|0
1622018920000|2021-05-26 08:48:40|38414.9|38374.9|38418.5|38378.5|38421.3|38381.3|38414.9|38374.9|1
1622018930000|2021-05-26 08:48:50|38422.1|38382.1|38419.9|38379.9|38424.9|38384.9|38419.9|38379.9|4
1622018940000|2021-05-26 08:49:00|38424.9|38384.9|38424.9|38384.9|38424.9|38384.9|38421.3|38381.3|14
1622018950000|2021-05-26 08:49:10|||||||||2
1622018990000|2021-05-26 08:49:50|38426.3|38386.3|38424.9|38384.9|38426.3|38386.3|38424.9|38384.9|5
1622019010000|2021-05-26 08:50:10|||||||||11
1622019020000|2021-05-26 08:50:20|||||||||2
1622019040000|2021-05-26 08:50:40|38418.5|38378.5|38418.5|38378.5|38418.5|38378.5|38414.9|38374.9|5
1622019050000|2021-05-26 08:50:50|38414.9|38374.9|38411.3|38371.3|38414.9|38374.9|38411.3|38371.3|1
1622019060000|2021-05-26 08:51:00|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|0
1622019080000|2021-05-26 08:51:20|38423.5|38383.5|38424.9|38384.9|38424.9|38384.9|38423.5|38383.5|1
1622019110000|2021-05-26 08:51:50|||||||||1
1622019120000|2021-05-26 08:52:00|||||||||2
1622019130000|2021-05-26 08:52:10|||||||||2
1622019140000|2021-05-26 08:52:20|||||||||3
1622019170000|2021-05-26 08:52:50|||||||||1
1622019180000|2021-05-26 08:53:00|||||||||7
1622019190000|2021-05-26 08:53:10|||||||||1
1622019220000|2021-05-26 08:53:40|||||||||1
1622019240000|2021-05-26 08:54:00|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|22
1622019270000|2021-05-26 08:54:30|38429.9|38389.9|38428.5|38388.5|38433.5|38393.5|38428.5|38388.5|5
1622019280000|2021-05-26 08:54:40|38429.9|38389.9|38428.5|38388.5|38433.5|38393.5|38428.5|38388.5|1
1622019300000|2021-05-26 08:55:00|||||||||1
1622019330000|2021-05-26 08:55:30|38429.9|38389.9|38433.5|38393.5|38433.5|38393.5|38429.9|38389.9|1
1622019340000|2021-05-26 08:55:40|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|1
1622019370000|2021-05-26 08:56:10|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|4
1622019380000|2021-05-26 08:56:20|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38418.5|38378.5|5
1622019390000|2021-05-26 08:56:30|38418.5|38378.5|38423.5|38383.5|38423.5|38383.5|38418.5|38378.5|1
1622019400000|2021-05-26 08:56:40|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|1
1622019410000|2021-05-26 08:56:50|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|6
1622019420000|2021-05-26 08:57:00|38433.5|38393.5|38431.3|38391.3|38433.5|38393.5|38431.3|38391.3|0
1622019430000|2021-05-26 08:57:10|38429.9|38389.9|38424.9|38384.9|38429.9|38389.9|38424.9|38384.9|4
1622019450000|2021-05-26 08:57:30|38421.3|38381.3|38418.5|38378.5|38421.3|38381.3|38418.5|38378.5|0
1622019480000|2021-05-26 08:58:00|38422.1|38382.1|38418.5|38378.5|38424.9|38384.9|38418.5|38378.5|1
1622019490000|2021-05-26 08:58:10|38423.5|38383.5|38424.9|38384.9|38424.9|38384.9|38423.5|38383.5|0
1622019500000|2021-05-26 08:58:20|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|1
1622019540000|2021-05-26 08:59:00|38421.3|38381.3|38414.9|38374.9|38421.3|38381.3|38414.9|38374.9|0
1622019560000|2021-05-26 08:59:20|38418.5|38378.5|38414.9|38374.9|38418.5|38378.5|38414.9|38374.9|1
1622019570000|2021-05-26 08:59:30|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|0
1622019580000|2021-05-26 08:59:40|38404.9|38364.9|38408.5|38368.5|38408.5|38368.5|38404.9|38364.9|0
1622019600000|2021-05-26 09:00:00|38412.1|38372.1|38414.9|38374.9|38414.9|38374.9|38412.1|38372.1|0
1622019610000|2021-05-26 09:00:10|38422.1|38382.1|38434.9|38394.9|38434.9|38394.9|38422.1|38382.1|15
1622019620000|2021-05-26 09:00:20|38429.9|38389.9|38434.9|38394.9|38434.9|38394.9|38429.9|38389.9|1
1622019630000|2021-05-26 09:00:30|||||||||1
1622019640000|2021-05-26 09:00:40|38431.3|38391.3|38431.3|38391.3|38431.3|38391.3|38431.3|38391.3|6
1622019650000|2021-05-26 09:00:50|38433.5|38393.5|38429.9|38389.9|38434.9|38394.9|38429.9|38389.9|5
1622019660000|2021-05-26 09:01:00|38434.9|38394.9|38434.9|38394.9|38434.9|38394.9|38434.9|38394.9|3
1622019670000|2021-05-26 09:01:10|||||||||2
1622019680000|2021-05-26 09:01:20|38429.9|38389.9|38429.9|38389.9|38431.3|38391.3|38429.9|38389.9|1
1622019710000|2021-05-26 09:01:50|38431.3|38391.3|38434.9|38394.9|38434.9|38394.9|38431.3|38391.3|0
1622019720000|2021-05-26 09:02:00|||||||||4
1622019730000|2021-05-26 09:02:10|||||||||6
1622019770000|2021-05-26 09:02:50|38436.3|38396.3|38434.9|38394.9|38436.3|38396.3|38434.9|38394.9|20
1622019780000|2021-05-26 09:03:00|||||||||2
1622019800000|2021-05-26 09:03:20|||||||||19
1622019830000|2021-05-26 09:03:50|38444.9|38404.9|38444.9|38404.9|38444.9|38404.9|38444.9|38404.9|2
1622019840000|2021-05-26 09:04:00|38454.9|38414.9|38474.9|38434.9|38474.9|38434.9|38454.9|38414.9|15
1622019860000|2021-05-26 09:04:20|38479.9|38439.9|38474.9|38434.9|38482.7|38442.7|38474.9|38434.9|1
1622019870000|2021-05-26 09:04:30|38466.3|38426.3|38461.3|38421.3|38466.3|38426.3|38461.3|38421.3|7
1622019880000|2021-05-26 09:04:40|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|0
1622019890000|2021-05-26 09:04:50|38461.3|38421.3|38458.5|38418.5|38464.9|38424.9|38458.5|38418.5|5
1622019900000|2021-05-26 09:05:00|38459.9|38419.9|38459.9|38419.9|38459.9|38419.9|38454.9|38414.9|0
1622019920000|2021-05-26 09:05:20|38463.5|38423.5|38461.3|38421.3|38463.5|38423.5|38461.3|38421.3|3
1622019960000|2021-05-26 09:06:00|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622019970000|2021-05-26 09:06:10|||||||||2
1622019990000|2021-05-26 09:06:30|||||||||4
1622020010000|2021-05-26 09:06:50|||||||||3
1622020020000|2021-05-26 09:07:00|||||||||9
1622020030000|2021-05-26 09:07:10|||||||||14
1622020040000|2021-05-26 09:07:20|||||||||1
1622020050000|2021-05-26 09:07:30|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622020060000|2021-05-26 09:07:40|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622020080000|2021-05-26 09:08:00|||||||||1
1622020090000|2021-05-26 09:08:10|||||||||5
1622020100000|2021-05-26 09:08:20|||||||||1
1622020110000|2021-05-26 09:08:30|38469.9|38429.9|38473.5|38433.5|38473.5|38433.5|38469.9|38429.9|0
1622020120000|2021-05-26 09:08:40|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622020130000|2021-05-26 09:08:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|2
1622020140000|2021-05-26 09:09:00|38467.7|38427.7|38466.3|38426.3|38471.3|38431.3|38464.9|38424.9|0
1622020150000|2021-05-26 09:09:10|38464.9|38424.9|38471.3|38431.3|38471.3|38431.3|38464.9|38424.9|1
1622020160000|2021-05-26 09:09:20|38472.7|38432.7|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|1
1622020190000|2021-05-26 09:09:50|38467.7|38427.7|38464.9|38424.9|38474.9|38434.9|38464.9|38424.9|0
1622020200000|2021-05-26 09:10:00|38469.9|38429.9|38474.9|38434.9|38474.9|38434.9|38469.9|38429.9|0
1622020220000|2021-05-26 09:10:20|||||||||3
1622020260000|2021-05-26 09:11:00|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|4
1622020290000|2021-05-26 09:11:30|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|0
1622020310000|2021-05-26 09:11:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|4
1622020320000|2021-05-26 09:12:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622020330000|2021-05-26 09:12:10|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|1
1622020350000|2021-05-26 09:12:30|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|4
1622020470000|2021-05-26 09:14:30|||||||||18
1622020480000|2021-05-26 09:14:40|||||||||1
1622020490000|2021-05-26 09:14:50|||||||||12
1622020530000|2021-05-26 09:15:30|||||||||3
1622020540000|2021-05-26 09:15:40|||||||||3
1622020550000|2021-05-26 09:15:50|||||||||3
1622020560000|2021-05-26 09:16:00|||||||||14
1622020570000|2021-05-26 09:16:10|||||||||15
1622020600000|2021-05-26 09:16:40|||||||||1
1622020610000|2021-05-26 09:16:50|||||||||4
1622020640000|2021-05-26 09:17:20|||||||||5
1622020650000|2021-05-26 09:17:30|||||||||1
1622020660000|2021-05-26 09:17:40|||||||||1
1622020670000|2021-05-26 09:17:50|||||||||1
1622020680000|2021-05-26 09:18:00|||||||||6
1622020700000|2021-05-26 09:18:20|||||||||2
1622020720000|2021-05-26 09:18:40|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|0
1622020740000|2021-05-26 09:19:00|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38466.3|38426.3|1
1622020750000|2021-05-26 09:19:10|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622020770000|2021-05-26 09:19:30|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622020780000|2021-05-26 09:19:40|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622020790000|2021-05-26 09:19:50|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020840000|2021-05-26 09:20:40|38476.3|38436.3|38476.3|38436.3|38476.3|38436.3|38476.3|38436.3|2
1622020850000|2021-05-26 09:20:50|||||||||5
1622020860000|2021-05-26 09:21:00|||||||||2
1622020870000|2021-05-26 09:21:10|38484.9|38444.9|38494.9|38454.9|38494.9|38454.9|38484.9|38444.9|12
1622020910000|2021-05-26 09:21:50|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38524.9|38484.9|11
1622020920000|2021-05-26 09:22:00|||||||||4
1622020940000|2021-05-26 09:22:20|||||||||6
1622020980000|2021-05-26 09:23:00|38544.9|38504.9|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|6
1622020990000|2021-05-26 09:23:10|38541.3|38501.3|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|12
1622021010000|2021-05-26 09:23:30|38544.9|38504.9|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|6
1622021020000|2021-05-26 09:23:40|38536.3|38496.3|38546.3|38506.3|38546.3|38506.3|38531.3|38491.3|22
1622021030000|2021-05-26 09:23:50|38544.9|38504.9|38536.3|38496.3|38544.9|38504.9|38536.3|38496.3|3
1622021040000|2021-05-26 09:24:00|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622021050000|2021-05-26 09:24:10|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|19
1622021060000|2021-05-26 09:24:20|||||||||3
1622021070000|2021-05-26 09:24:30|||||||||3
1622021080000|2021-05-26 09:24:40|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|0
1622021110000|2021-05-26 09:25:10|||||||||1
1622021130000|2021-05-26 09:25:30|||||||||4
1622021140000|2021-05-26 09:25:40|||||||||1
1622021160000|2021-05-26 09:26:00|||||||||6
1622021180000|2021-05-26 09:26:20|||||||||2
1622021190000|2021-05-26 09:26:30|||||||||2
1622021200000|2021-05-26 09:26:40|||||||||2
1622021230000|2021-05-26 09:27:10|||||||||3
1622021260000|2021-05-26 09:27:40|||||||||1
1622021290000|2021-05-26 09:28:10|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|1
1622021300000|2021-05-26 09:28:20|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|20
1622021310000|2021-05-26 09:28:30|38547.7|38507.7|38544.9|38504.9|38547.7|38507.7|38544.9|38504.9|5
1622021330000|2021-05-26 09:28:50|38546.3|38506.3|38554.9|38514.9|38554.9|38514.9|38546.3|38506.3|4
1622021340000|2021-05-26 09:29:00|38556.3|38516.3|38551.3|38511.3|38556.3|38516.3|38551.3|38511.3|2
1622021350000|2021-05-26 09:29:10|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|0
1622021360000|2021-05-26 09:29:20|38547.7|38507.7|38551.3|38511.3|38554.9|38514.9|38547.7|38507.7|1
1622021370000|2021-05-26 09:29:30|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|25
1622021380000|2021-05-26 09:29:40|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|0
1622021420000|2021-05-26 09:30:20|38556.3|38516.3|38554.9|38514.9|38556.3|38516.3|38554.9|38514.9|0
1622021430000|2021-05-26 09:30:30|38556.3|38516.3|38551.3|38511.3|38556.3|38516.3|38551.3|38511.3|3
1622021440000|2021-05-26 09:30:40|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|0
1622021460000|2021-05-26 09:31:00|||||||||1
1622021470000|2021-05-26 09:31:10|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|6
1622021490000|2021-05-26 09:31:30|38547.7|38507.7|38546.3|38506.3|38547.7|38507.7|38546.3|38506.3|0
1622021530000|2021-05-26 09:32:10|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622021550000|2021-05-26 09:32:30|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|0
1622021560000|2021-05-26 09:32:40|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|2
1622021580000|2021-05-26 09:33:00|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|3
1622021600000|2021-05-26 09:33:20|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|0
1622021630000|2021-05-26 09:33:50|38546.3|38506.3|38536.3|38496.3|38546.3|38506.3|38526.3|38486.3|2
1622021640000|2021-05-26 09:34:00|38529.1|38489.1|38531.3|38491.3|38534.9|38494.9|38529.1|38489.1|2
1622021650000|2021-05-26 09:34:10|38534.1|38494.1|38546.3|38506.3|38546.3|38506.3|38534.1|38494.1|4
1622021660000|2021-05-26 09:34:20|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622021670000|2021-05-26 09:34:30|38541.3|38501.3|38539.9|38499.9|38541.3|38501.3|38534.9|38494.9|52
1622021680000|2021-05-26 09:34:40|38538.5|38498.5|38529.9|38489.9|38538.5|38498.5|38527.7|38487.7|3
1622021700000|2021-05-26 09:35:00|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38526.3|38486.3|1
1622021710000|2021-05-26 09:35:10|||||||||1
1622021720000|2021-05-26 09:35:20|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622021730000|2021-05-26 09:35:30|38531.3|38491.3|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|1
1622021740000|2021-05-26 09:35:40|38534.9|38494.9|38534.9|38494.9|38541.3|38501.3|38531.3|38491.3|58
1622021750000|2021-05-26 09:35:50|38531.3|38491.3|38534.9|38494.9|38539.9|38499.9|38531.3|38491.3|1
1622021760000|2021-05-26 09:36:00|38538.5|38498.5|38534.9|38494.9|38544.9|38504.9|38534.9|38494.9|5
1622021770000|2021-05-26 09:36:10|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38526.3|38486.3|1
1622021780000|2021-05-26 09:36:20|38526.3|38486.3|38519.9|38479.9|38526.3|38486.3|38519.9|38479.9|0
1622021790000|2021-05-26 09:36:30|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|1
1622021810000|2021-05-26 09:36:50|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|0
1622021830000|2021-05-26 09:37:10|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|2
1622021850000|2021-05-26 09:37:30|38511.3|38471.3|38509.9|38469.9|38514.9|38474.9|38506.3|38466.3|3
1622021860000|2021-05-26 09:37:40|38511.3|38471.3|38501.3|38461.3|38511.3|38471.3|38501.3|38461.3|0
1622021870000|2021-05-26 09:37:50|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|0
1622021880000|2021-05-26 09:38:00|38503.5|38463.5|38504.9|38464.9|38504.9|38464.9|38499.9|38459.9|0
1622021890000|2021-05-26 09:38:10|38501.3|38461.3|38499.9|38459.9|38504.9|38464.9|38499.9|38459.9|0
1622021900000|2021-05-26 09:38:20|38494.9|38454.9|38491.3|38451.3|38494.9|38454.9|38491.3|38451.3|0
1622021910000|2021-05-26 09:38:30|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622021930000|2021-05-26 09:38:50|||||||||1
1622021940000|2021-05-26 09:39:00|||||||||2
1622021950000|2021-05-26 09:39:10|38499.1|38459.1|38506.3|38466.3|38506.3|38466.3|38499.1|38459.1|2
1622021960000|2021-05-26 09:39:20|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|3
1622022000000|2021-05-26 09:40:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622022020000|2021-05-26 09:40:20|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38524.9|38484.9|0
1622022030000|2021-05-26 09:40:30|38531.3|38491.3|38529.9|38489.9|38531.3|38491.3|38529.9|38489.9|1
1622022070000|2021-05-26 09:41:10|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|0
1622022090000|2021-05-26 09:41:30|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|5
1622022110000|2021-05-26 09:41:50|38539.9|38499.9|38539.9|38499.9|38541.3|38501.3|38539.9|38499.9|1
1622022120000|2021-05-26 09:42:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38536.3|38496.3|7
1622022130000|2021-05-26 09:42:10|38546.3|38506.3|38541.3|38501.3|38546.3|38506.3|38539.9|38499.9|19
1622022150000|2021-05-26 09:42:30|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022170000|2021-05-26 09:42:50|38528.5|38488.5|38531.3|38491.3|38531.3|38491.3|38528.5|38488.5|9
1622022180000|2021-05-26 09:43:00|||||||||1
1622022190000|2021-05-26 09:43:10|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022200000|2021-05-26 09:43:20|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022230000|2021-05-26 09:43:50|38534.9|38494.9|38534.9|38494.9|38536.3|38496.3|38534.9|38494.9|1
1622022240000|2021-05-26 09:44:00|38531.3|38491.3|38529.9|38489.9|38534.9|38494.9|38529.9|38489.9|1
1622022250000|2021-05-26 09:44:10|38531.3|38491.3|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|1
1622022290000|2021-05-26 09:44:50|||||||||1
1622022320000|2021-05-26 09:45:20|38516.3|38476.3|38514.9|38474.9|38516.3|38476.3|38514.9|38474.9|1
1622022330000|2021-05-26 09:45:30|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|2
1622022360000|2021-05-26 09:46:00|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|1
1622022380000|2021-05-26 09:46:20|38518.5|38478.5|38518.5|38478.5|38518.5|38478.5|38518.5|38478.5|1
1622022390000|2021-05-26 09:46:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|1
1622022400000|2021-05-26 09:46:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622022410000|2021-05-26 09:46:50|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622022420000|2021-05-26 09:47:00|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622022440000|2021-05-26 09:47:20|38519.9|38479.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|1
1622022470000|2021-05-26 09:47:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022480000|2021-05-26 09:48:00|38536.3|38496.3|38536.3|38496.3|38536.3|38496.3|38536.3|38496.3|0
1622022490000|2021-05-26 09:48:10|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|1
1622022500000|2021-05-26 09:48:20|38531.3|38491.3|38521.3|38481.3|38531.3|38491.3|38521.3|38481.3|2
1622022510000|2021-05-26 09:48:30|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022540000|2021-05-26 09:49:00|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622022550000|2021-05-26 09:49:10|38526.3|38486.3|38531.3|38491.3|38532.7|38492.7|38526.3|38486.3|4
1622022570000|2021-05-26 09:49:30|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022580000|2021-05-26 09:49:40|38534.9|38494.9|38541.3|38501.3|38541.3|38501.3|38534.9|38494.9|0
1622022600000|2021-05-26 09:50:00|38539.9|38499.9|38541.3|38501.3|38541.3|38501.3|38539.9|38499.9|0
1622022620000|2021-05-26 09:50:20|38537.7|38497.7|38536.3|38496.3|38537.7|38497.7|38536.3|38496.3|0
1622022630000|2021-05-26 09:50:30|38539.9|38499.9|38546.3|38506.3|38546.3|38506.3|38539.9|38499.9|2
1622022640000|2021-05-26 09:50:40|38537.7|38497.7|38546.3|38506.3|38546.3|38506.3|38537.7|38497.7|2
1622022660000|2021-05-26 09:51:00|||||||||1
1622022700000|2021-05-26 09:51:40|38541.3|38501.3|38531.3|38491.3|38541.3|38501.3|38531.3|38491.3|22
1622022710000|2021-05-26 09:51:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022720000|2021-05-26 09:52:00|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|1
1622022730000|2021-05-26 09:52:10|38526.3|38486.3|38534.9|38494.9|38534.9|38494.9|38526.3|38486.3|8
1622022740000|2021-05-26 09:52:20|38531.3|38491.3|38521.3|38481.3|38531.3|38491.3|38521.3|38481.3|7
1622022760000|2021-05-26 09:52:40|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|1
1622022780000|2021-05-26 09:53:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022820000|2021-05-26 09:53:40|||||||||1
1622022830000|2021-05-26 09:53:50|38526.3|38486.3|38519.9|38479.9|38526.3|38486.3|38519.9|38479.9|0
1622022890000|2021-05-26 09:54:50|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38521.3|38481.3|0
1622022920000|2021-05-26 09:55:20|38527.7|38487.7|38531.3|38491.3|38531.3|38491.3|38527.7|38487.7|5
1622022940000|2021-05-26 09:55:40|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|0
1622022950000|2021-05-26 09:55:50|38526.3|38486.3|38521.3|38481.3|38526.3|38486.3|38521.3|38481.3|2
1622022960000|2021-05-26 09:56:00|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|0
1622022970000|2021-05-26 09:56:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022980000|2021-05-26 09:56:20|38516.3|38476.3|38509.9|38469.9|38516.3|38476.3|38509.9|38469.9|0
1622022990000|2021-05-26 09:56:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622023000000|2021-05-26 09:56:40|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|0
1622023020000|2021-05-26 09:57:00|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|0
1622023030000|2021-05-26 09:57:10|38501.3|38461.3|38489.9|38449.9|38501.3|38461.3|38489.9|38449.9|9
1622023040000|2021-05-26 09:57:20|38493.5|38453.5|38489.9|38449.9|38493.5|38453.5|38489.9|38449.9|0
1622023050000|2021-05-26 09:57:30|38493.5|38453.5|38489.9|38449.9|38493.5|38453.5|38489.9|38449.9|1
1622023060000|2021-05-26 09:57:40|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|2
1622023070000|2021-05-26 09:57:50|38479.9|38439.9|38474.9|38434.9|38479.9|38439.9|38474.9|38434.9|21
1622023090000|2021-05-26 09:58:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|3
1622023120000|2021-05-26 09:58:40|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|3
1622023140000|2021-05-26 09:59:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622023150000|2021-05-26 09:59:10|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622023160000|2021-05-26 09:59:20|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622023170000|2021-05-26 09:59:30|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|2
1622023190000|2021-05-26 09:59:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622023200000|2021-05-26 10:00:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622023220000|2021-05-26 10:00:20|38474.9|38434.9|38479.9|38439.9|38479.9|38439.9|38474.9|38434.9|2
1622023230000|2021-05-26 10:00:30|38483.5|38443.5|38479.9|38439.9|38484.9|38444.9|38479.9|38439.9|0
1622023250000|2021-05-26 10:00:50|38483.5|38443.5|38479.9|38439.9|38484.9|38444.9|38479.9|38439.9|3
1622023260000|2021-05-26 10:01:00|38483.5|38443.5|38484.9|38444.9|38484.9|38444.9|38483.5|38443.5|2
1622023270000|2021-05-26 10:01:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|1
1622023280000|2021-05-26 10:01:20|38484.9|38444.9|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|25
1622023290000|2021-05-26 10:01:30|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|5
1622023300000|2021-05-26 10:01:40|||||||||2
1622023310000|2021-05-26 10:01:50|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|2
1622023320000|2021-05-26 10:02:00|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38484.9|38444.9|3
1622023330000|2021-05-26 10:02:10|38484.9|38444.9|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|29
1622023340000|2021-05-26 10:02:20|38493.5|38453.5|38493.5|38453.5|38493.5|38453.5|38489.9|38449.9|6
1622023350000|2021-05-26 10:02:30|38488.5|38448.5|38484.9|38444.9|38488.5|38448.5|38484.9|38444.9|4
1622023370000|2021-05-26 10:02:50|38481.3|38441.3|38479.9|38439.9|38481.3|38441.3|38479.9|38439.9|1
1622023390000|2021-05-26 10:03:10|38483.5|38443.5|38484.9|38444.9|38484.9|38444.9|38483.5|38443.5|0
1622023430000|2021-05-26 10:03:50|38486.3|38446.3|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|0
1622023440000|2021-05-26 10:04:00|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|0
1622023450000|2021-05-26 10:04:10|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|1
1622023460000|2021-05-26 10:04:20|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|1
1622023470000|2021-05-26 10:04:30|38484.9|38444.9|38499.9|38459.9|38499.9|38459.9|38484.9|38444.9|4
1622023480000|2021-05-26 10:04:40|38496.3|38456.3|38494.9|38454.9|38504.9|38464.9|38491.3|38451.3|2
1622023500000|2021-05-26 10:05:00|38498.5|38458.5|38509.9|38469.9|38509.9|38469.9|38498.5|38458.5|1
1622023510000|2021-05-26 10:05:10|38511.3|38471.3|38514.9|38474.9|38514.9|38474.9|38511.3|38471.3|0
1622023530000|2021-05-26 10:05:30|38518.5|38478.5|38514.9|38474.9|38518.5|38478.5|38514.9|38474.9|2
1622023550000|2021-05-26 10:05:50|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|4
1622023560000|2021-05-26 10:06:00|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|0
1622023570000|2021-05-26 10:06:10|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622023580000|2021-05-26 10:06:20|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622023590000|2021-05-26 10:06:30|38531.3|38491.3|38541.3|38501.3|38541.3|38501.3|38531.3|38491.3|7
1622023600000|2021-05-26 10:06:40|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622023610000|2021-05-26 10:06:50|38536.3|38496.3|38541.3|38501.3|38541.3|38501.3|38536.3|38496.3|2
1622023630000|2021-05-26 10:07:10|38538.5|38498.5|38541.3|38501.3|38544.9|38504.9|38538.5|38498.5|27
1622023680000|2021-05-26 10:08:00|38544.9|38504.9|38546.3|38506.3|38546.3|38506.3|38544.9|38504.9|8
1622023710000|2021-05-26 10:08:30|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622023760000|2021-05-26 10:09:20|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|1
1622023820000|2021-05-26 10:10:20|38544.9|38504.9|38546.3|38506.3|38546.3|38506.3|38544.9|38504.9|16
1622023830000|2021-05-26 10:10:30|||||||||2
1622023860000|2021-05-26 10:11:00|||||||||4
1622023920000|2021-05-26 10:12:00|38578.5|38538.5|38581.3|38541.3|38584.9|38544.9|38578.5|38538.5|5
1622023960000|2021-05-26 10:12:40|38561.3|38521.3|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|21
1622024040000|2021-05-26 10:14:00|38564.9|38524.9|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|1
1622024050000|2021-05-26 10:14:10|38564.9|38524.9|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|1
1622024070000|2021-05-26 10:14:30|38559.9|38519.9|38551.3|38511.3|38561.3|38521.3|38551.3|38511.3|1
1622024080000|2021-05-26 10:14:40|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|2
1622024150000|2021-05-26 10:15:50|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|0
1622024180000|2021-05-26 10:16:20|38544.9|38504.9|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|2
1622024190000|2021-05-26 10:16:30|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|2
1622024240000|2021-05-26 10:17:20|38528.5|38488.5|38518.5|38478.5|38528.5|38488.5|38511.3|38471.3|11
1622024250000|2021-05-26 10:17:30|38519.9|38479.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|0
1622024260000|2021-05-26 10:17:40|38523.5|38483.5|38519.9|38479.9|38523.5|38483.5|38519.9|38479.9|3
1622024310000|2021-05-26 10:18:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622024440000|2021-05-26 10:20:40|||||||||1
1622024480000|2021-05-26 10:21:20|38514.9|38474.9|38524.9|38484.9|38524.9|38484.9|38511.3|38471.3|10
1622024520000|2021-05-26 10:22:00|38521.3|38481.3|38521.3|38481.3|38521.3|38481.3|38521.3|38481.3|2
1622024530000|2021-05-26 10:22:10|38517.8|38477.8|38511.3|38471.3|38517.8|38477.8|38511.3|38471.3|8
1622024550000|2021-05-26 10:22:30|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|8
1622024570000|2021-05-26 10:22:50|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|4
1622024580000|2021-05-26 10:23:00|38502.8|38462.8|38482.8|38442.8|38506.3|38466.3|38482.8|38442.8|2
1622024600000|2021-05-26 10:23:20|38486.3|38446.3|38491.3|38451.3|38491.3|38451.3|38486.3|38446.3|2
1622024620000|2021-05-26 10:23:40|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|1
1622024630000|2021-05-26 10:23:50|38467.8|38427.8|38464.9|38424.9|38467.8|38427.8|38461.3|38421.3|1
1622024640000|2021-05-26 10:24:00|38466.3|38426.3|38466.3|38426.3|38466.3|38426.3|38466.3|38426.3|0
1622024650000|2021-05-26 10:24:10|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|0
1622024660000|2021-05-26 10:24:20|38456.3|38416.3|38461.3|38421.3|38461.3|38421.3|38456.3|38416.3|2
1622024690000|2021-05-26 10:24:50|38462.8|38422.8|38466.3|38426.3|38466.3|38426.3|38462.8|38422.8|0
1622024700000|2021-05-26 10:25:00|38469.9|38429.9|38471.3|38431.3|38471.3|38431.3|38469.9|38429.9|1
1622024750000|2021-05-26 10:25:50|||||||||1
1622024760000|2021-05-26 10:26:00|38474.9|38434.9|38476.3|38436.3|38476.3|38436.3|38474.9|38434.9|0
1622024770000|2021-05-26 10:26:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|6
1622024780000|2021-05-26 10:26:20|38491.3|38451.3|38491.3|38451.3|38491.3|38451.3|38491.3|38451.3|7
1622024790000|2021-05-26 10:26:30|38494.9|38454.9|38491.3|38451.3|38494.9|38454.9|38489.9|38449.9|1
1622024800000|2021-05-26 10:26:40|38494.9|38454.9|38491.3|38451.3|38496.3|38456.3|38491.3|38451.3|0
1622024810000|2021-05-26 10:26:50|38489.9|38449.9|38491.3|38451.3|38491.3|38451.3|38489.9|38449.9|5
1622024830000|2021-05-26 10:27:10|||||||||7
1622024880000|2021-05-26 10:28:00|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|8
1622024890000|2021-05-26 10:28:10|38504.9|38464.9|38504.9|38464.9|38506.3|38466.3|38504.9|38464.9|0
1622024900000|2021-05-26 10:28:20|38491.3|38451.3|38486.3|38446.3|38491.3|38451.3|38486.3|38446.3|1
1622024920000|2021-05-26 10:28:40|38478.5|38438.5|38471.3|38431.3|38479.9|38439.9|38471.3|38431.3|2
1622024950000|2021-05-26 10:29:10|38467.8|38427.8|38474.9|38434.9|38474.9|38434.9|38467.8|38427.8|0
1622024960000|2021-05-26 10:29:20|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|1
1622024990000|2021-05-26 10:29:50|38481.3|38441.3|38491.3|38451.3|38491.3|38451.3|38481.3|38441.3|1
1622025000000|2021-05-26 10:30:00|38489.9|38449.9|38494.9|38454.9|38494.9|38454.9|38489.9|38449.9|0
1622025020000|2021-05-26 10:30:20|38498.5|38458.5|38499.9|38459.9|38499.9|38459.9|38498.5|38458.5|0
1622025040000|2021-05-26 10:30:40|38503.5|38463.5|38503.5|38463.5|38503.5|38463.5|38503.5|38463.5|0
1622025050000|2021-05-26 10:30:50|38501.4|38461.4|38499.9|38459.9|38504.9|38464.9|38494.9|38454.9|1
1622025060000|2021-05-26 10:31:00|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622025110000|2021-05-26 10:31:50|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|1
1622025120000|2021-05-26 10:32:00|38513.5|38473.5|38514.9|38474.9|38514.9|38474.9|38513.5|38473.5|0
1622025160000|2021-05-26 10:32:40|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|1
1622025170000|2021-05-26 10:32:50|||||||||11
1622025180000|2021-05-26 10:33:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025240000|2021-05-26 10:34:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025290000|2021-05-26 10:34:50|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025310000|2021-05-26 10:35:10|38509.9|38469.9|38499.9|38459.9|38509.9|38469.9|38494.9|38454.9|2
1622025320000|2021-05-26 10:35:20|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622025360000|2021-05-26 10:36:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|3
1622025410000|2021-05-26 10:36:50|||||||||1
1622025450000|2021-05-26 10:37:30|38503.5|38463.5|38504.9|38464.9|38504.9|38464.9|38503.5|38463.5|0
1622025470000|2021-05-26 10:37:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622025480000|2021-05-26 10:38:00|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|1
1622025500000|2021-05-26 10:38:20|38506.4|38466.4|38504.9|38464.9|38506.4|38466.4|38504.9|38464.9|0
1622025550000|2021-05-26 10:39:10|38501.4|38461.4|38504.9|38464.9|38504.9|38464.9|38501.4|38461.4|0
1622025570000|2021-05-26 10:39:30|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|1
1622025580000|2021-05-26 10:39:40|38488.5|38448.5|38494.9|38454.9|38494.9|38454.9|38488.5|38448.5|1
1622025590000|2021-05-26 10:39:50|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|0
1622025600000|2021-05-26 10:40:00|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622025620000|2021-05-26 10:40:20|||||||||1
1622025630000|2021-05-26 10:40:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|1
1622025640000|2021-05-26 10:40:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622025650000|2021-05-26 10:40:50|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622025690000|2021-05-26 10:41:30|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|2
1622025730000|2021-05-26 10:42:10|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|2
1622025750000|2021-05-26 10:42:30|38528.5|38488.5|38528.5|38488.5|38528.5|38488.5|38528.5|38488.5|0
1622025760000|2021-05-26 10:42:40|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|0
1622025810000|2021-05-26 10:43:30|38531.4|38491.4|38531.4|38491.4|38531.4|38491.4|38531.4|38491.4|2
1622025830000|2021-05-26 10:43:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38531.4|38491.4|0
1622025840000|2021-05-26 10:44:00|38531.4|38491.4|38529.9|38489.9|38531.4|38491.4|38529.9|38489.9|0
1622025880000|2021-05-26 10:44:40|38533.5|38493.5|38534.9|38494.9|38534.9|38494.9|38533.5|38493.5|0
1622025930000|2021-05-26 10:45:30|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|1
1622025960000|2021-05-26 10:46:00|38528.5|38488.5|38524.9|38484.9|38529.9|38489.9|38524.9|38484.9|0
1622025970000|2021-05-26 10:46:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026000000|2021-05-26 10:46:40|38516.4|38476.4|38519.9|38479.9|38519.9|38479.9|38514.9|38474.9|1
1622026020000|2021-05-26 10:47:00|38524.9|38484.9|38521.4|38481.4|38524.9|38484.9|38521.4|38481.4|0
1622026030000|2021-05-26 10:47:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026050000|2021-05-26 10:47:30|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622026060000|2021-05-26 10:47:40|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|0
1622026070000|2021-05-26 10:47:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026090000|2021-05-26 10:48:10|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|2
1622026100000|2021-05-26 10:48:20|38506.4|38466.4|38506.4|38466.4|38506.4|38466.4|38506.4|38466.4|0
1622026110000|2021-05-26 10:48:30|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|3
1622026120000|2021-05-26 10:48:40|38507.8|38467.8|38511.4|38471.4|38511.4|38471.4|38504.9|38464.9|0
1622026170000|2021-05-26 10:49:30|38509.9|38469.9|38504.9|38464.9|38509.9|38469.9|38504.9|38464.9|0
1622026180000|2021-05-26 10:49:40|38506.4|38466.4|38504.9|38464.9|38506.4|38466.4|38504.9|38464.9|0
1622026230000|2021-05-26 10:50:30|38506.4|38466.4|38514.9|38474.9|38514.9|38474.9|38506.4|38466.4|2
1622026250000|2021-05-26 10:50:50|||||||||4
1622026260000|2021-05-26 10:51:00|||||||||1
1622026300000|2021-05-26 10:51:40|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|2
1622026320000|2021-05-26 10:52:00|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|3
1622026330000|2021-05-26 10:52:10|38519.9|38479.9|38511.4|38471.4|38519.9|38479.9|38511.4|38471.4|7
1622026340000|2021-05-26 10:52:20|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026380000|2021-05-26 10:53:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026420000|2021-05-26 10:53:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026460000|2021-05-26 10:54:20|38504.9|38464.9|38506.4|38466.4|38506.4|38466.4|38504.9|38464.9|0
1622026480000|2021-05-26 10:54:40|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622026510000|2021-05-26 10:55:10|||||||||1
1622026520000|2021-05-26 10:55:20|38494.9|38454.9|38499.9|38459.9|38499.9|38459.9|38494.9|38454.9|2
1622026530000|2021-05-26 10:55:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|12
1622026540000|2021-05-26 10:55:40|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|1
1622026560000|2021-05-26 10:56:00|38501.4|38461.4|38499.9|38459.9|38501.4|38461.4|38499.9|38459.9|0
1622026580000|2021-05-26 10:56:20|||||||||3
1622026590000|2021-05-26 10:56:30|38494.9|38454.9|38504.9|38464.9|38504.9|38464.9|38494.9|38454.9|3
1622026610000|2021-05-26 10:56:50|38499.9|38459.9|38494.9|38454.9|38499.9|38459.9|38494.9|38454.9|6
1622026620000|2021-05-26 10:57:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|0
1622026630000|2021-05-26 10:57:10|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|7
1622026640000|2021-05-26 10:57:20|38484.9|38444.9|38481.4|38441.4|38484.9|38444.9|38481.4|38441.4|1
1622026670000|2021-05-26 10:57:50|38484.9|38444.9|38494.9|38454.9|38494.9|38454.9|38484.9|38444.9|1
1622026700000|2021-05-26 10:58:20|||||||||1
1622026740000|2021-05-26 10:59:00|38498.5|38458.5|38499.9|38459.9|38499.9|38459.9|38498.5|38458.5|3
1622026750000|2021-05-26 10:59:10|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622026780000|2021-05-26 10:59:40|38509.9|38469.9|38511.4|38471.4|38511.4|38471.4|38509.9|38469.9|1
1622026800000|2021-05-26 11:00:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|2
1622026810000|2021-05-26 11:00:10|38507.8|38467.8|38504.9|38464.9|38507.8|38467.8|38504.9|38464.9|0
1622026820000|2021-05-26 11:00:20|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|2
1622026830000|2021-05-26 11:00:30|38503.5|38463.5|38501.4|38461.4|38504.9|38464.9|38501.4|38461.4|0
1622026840000|2021-05-26 11:00:40|38503.5|38463.5|38499.9|38459.9|38504.9|38464.9|38494.9|38454.9|0
1622026850000|2021-05-26 11:00:50|38496.4|38456.4|38491.4|38451.4|38496.4|38456.4|38491.4|38451.4|0
1622026860000|2021-05-26 11:01:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|1
1622026870000|2021-05-26 11:01:10|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|0
1622026880000|2021-05-26 11:01:20|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622026920000|2021-05-26 11:02:00|38504.9|38464.9|38509.9|38469.9|38509.9|38469.9|38504.9|38464.9|2
1622026930000|2021-05-26 11:02:10|38508.5|38468.5|38509.9|38469.9|38509.9|38469.9|38508.5|38468.5|6
1622026970000|2021-05-26 11:02:50|||||||||1
1622027000000|2021-05-26 11:03:20|38510|38470|38510|38470|38510|38470|38510|38470|0
1622027030000|2021-05-26 11:03:50|38505|38465|38505|38465|38505|38465|38505|38465|0
1622027040000|2021-05-26 11:04:00|38500|38460|38500|38460|38500|38460|38500|38460|0
1622027060000|2021-05-26 11:04:20|38495|38455|38495|38455|38495|38455|38495|38455|0
1622027070000|2021-05-26 11:04:30|38496.4|38456.4|38505|38465|38505|38465|38496.4|38456.4|0
1622027090000|2021-05-26 11:04:50|38507.8|38467.8|38510|38470|38510|38470|38507.8|38467.8|2
1622027110000|2021-05-26 11:05:10|38515|38475|38505|38465|38515|38475|38505|38465|2
1622027120000|2021-05-26 11:05:20|38500|38460|38500|38460|38500|38460|38500|38460|0
1622027140000|2021-05-26 11:05:40|38496.4|38456.4|38491.4|38451.4|38496.4|38456.4|38491.4|38451.4|1
1622027160000|2021-05-26 11:06:00|38500|38460|38500|38460|38500|38460|38500|38460|1
1622027190000|2021-05-26 11:06:30|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|2
1622027220000|2021-05-26 11:07:00|38500|38460|38500|38460|38500|38460|38500|38460|5
1622027230000|2021-05-26 11:07:10|38492.8|38452.8|38490|38450|38492.8|38452.8|38490|38450|3
1622027250000|2021-05-26 11:07:30|38485|38445|38481.4|38441.4|38485|38445|38476.4|38436.4|1
1622027310000|2021-05-26 11:08:30|38477.8|38437.8|38441.4|38401.4|38477.8|38437.8|38441.4|38401.4|6
1622027320000|2021-05-26 11:08:40|38435|38395|38431.4|38391.4|38435|38395|38431.4|38391.4|1
1622027350000|2021-05-26 11:09:10|38435|38395|38448.5|38408.5|38448.5|38408.5|38435|38395|1
1622027370000|2021-05-26 11:09:30|38450|38410|38450|38410|38450|38410|38450|38410|0
1622027380000|2021-05-26 11:09:40|38440|38400|38440|38400|38440|38400|38440|38400|2
1622027400000|2021-05-26 11:10:00|38431.4|38391.4|38435|38395|38435|38395|38431.4|38391.4|1
1622027410000|2021-05-26 11:10:10|38440|38400|38440|38400|38440|38400|38431.4|38391.4|6
1622027430000|2021-05-26 11:10:30|38443.5|38403.5|38440|38400|38443.5|38403.5|38435|38395|1
1622027450000|2021-05-26 11:10:50|38430|38390|38421.4|38381.4|38430|38390|38421.4|38381.4|4
1622027460000|2021-05-26 11:11:00|38425|38385|38425|38385|38425|38385|38425|38385|1
1622027470000|2021-05-26 11:11:10|38420|38380|38411.4|38371.4|38420|38380|38411.4|38371.4|3
1622027480000|2021-05-26 11:11:20|||||||||3
1622027490000|2021-05-26 11:11:30|38387.8|38347.8|38386.4|38346.4|38387.8|38347.8|38386.4|38346.4|14
1622027500000|2021-05-26 11:11:40|38367.8|38327.8|38367.8|38327.8|38372.8|38332.8|38367.8|38327.8|5
1622027510000|2021-05-26 11:11:50|38372.8|38332.8|38381.4|38341.4|38381.4|38341.4|38372.8|38332.8|4
1622027520000|2021-05-26 11:12:00|38390|38350|38405|38365|38410|38370|38390|38350|16
1622027530000|2021-05-26 11:12:10|38400|38360|38401.4|38361.4|38401.4|38361.4|38400|38360|8
1622027570000|2021-05-26 11:12:50|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|12
1622027580000|2021-05-26 11:13:00|38369.2|38329.2|38386.4|38346.4|38386.4|38346.4|38367.8|38327.8|11
1622027590000|2021-05-26 11:13:10|38390|38350|38401.4|38361.4|38401.4|38361.4|38390|38350|2
1622027600000|2021-05-26 11:13:20|38390|38350|38390|38350|38390|38350|38390|38350|80
1622027610000|2021-05-26 11:13:30|38385|38345|38385|38345|38385|38345|38385|38345|0
1622027620000|2021-05-26 11:13:40|38390|38350|38390|38350|38390|38350|38390|38350|0
1622027630000|2021-05-26 11:13:50|38385|38345|38385|38345|38385|38345|38385|38345|0
1622027640000|2021-05-26 11:14:00|38390|38350|38390|38350|38390|38350|38390|38350|4
1622027660000|2021-05-26 11:14:20|38391.4|38351.4|38390|38350|38391.4|38351.4|38390|38350|1
1622027670000|2021-05-26 11:14:30|38400|38360|38400|38360|38400|38360|38400|38360|2
1622027680000|2021-05-26 11:14:40|38398.5|38358.5|38385|38345|38400|38360|38385|38345|7
1622027690000|2021-05-26 11:14:50|38386.4|38346.4|38371.4|38331.4|38386.4|38346.4|38371.4|38331.4|24
1622027710000|2021-05-26 11:15:10|||||||||12
1622027720000|2021-05-26 11:15:20|38375|38335|38386.4|38346.4|38386.4|38346.4|38375|38335|33
1622027730000|2021-05-26 11:15:30|38387.8|38347.8|38395|38355|38399.2|38359.2|38387.8|38347.8|5
1622027740000|2021-05-26 11:15:40|38396.4|38356.4|38396.4|38356.4|38397.8|38357.8|38396.4|38356.4|1
1622027760000|2021-05-26 11:16:00|38395|38355|38402.8|38362.8|38402.8|38362.8|38395|38355|9
1622027780000|2021-05-26 11:16:20|38397.8|38357.8|38402.8|38362.8|38402.8|38362.8|38397.8|38357.8|2
1622027810000|2021-05-26 11:16:50|38397.8|38357.8|38397.8|38357.8|38402.8|38362.8|38397.8|38357.8|1
1622027820000|2021-05-26 11:17:00|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622027910000|2021-05-26 11:18:30|38395.6|38355.6|38396.4|38356.4|38396.4|38356.4|38395.6|38355.6|55
1622027930000|2021-05-26 11:18:50|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|1
1622027940000|2021-05-26 11:19:00|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|1
1622027950000|2021-05-26 11:19:10|38401.4|38361.4|38402.8|38362.8|38402.8|38362.8|38401.4|38361.4|2
1622027960000|2021-05-26 11:19:20|||||||||4
1622027970000|2021-05-26 11:19:30|38406.4|38366.4|38406.4|38366.4|38407.8|38367.8|38406.4|38366.4|0
1622027990000|2021-05-26 11:19:50|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|1
1622028000000|2021-05-26 11:20:00|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|1
1622028040000|2021-05-26 11:20:40|38425|38385|38427.8|38387.8|38427.8|38387.8|38425|38385|8
1622028050000|2021-05-26 11:20:50|||||||||1
1622028060000|2021-05-26 11:21:00|||||||||2
1622028070000|2021-05-26 11:21:10|38437.8|38397.8|38427.8|38387.8|38437.8|38397.8|38427.8|38387.8|5
1622028080000|2021-05-26 11:21:20|38431.4|38391.4|38432.8|38392.8|38432.8|38392.8|38431.4|38391.4|0
1622028130000|2021-05-26 11:22:10|38431.4|38391.4|38427.8|38387.8|38432.8|38392.8|38427.8|38387.8|0
1622028150000|2021-05-26 11:22:30|38431.4|38391.4|38432.8|38392.8|38432.8|38392.8|38431.4|38391.4|0
1622028170000|2021-05-26 11:22:50|38436.4|38396.4|38427.8|38387.8|38437.8|38397.8|38427.8|38387.8|1
1622028180000|2021-05-26 11:23:00|38432.8|38392.8|38432.8|38392.8|38432.8|38392.8|38432.8|38392.8|0
1622028190000|2021-05-26 11:23:10|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|0
1622028200000|2021-05-26 11:23:20|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|0
1622028210000|2021-05-26 11:23:30|38421.4|38381.4|38422.8|38382.8|38424.2|38384.2|38417.8|38377.8|1
1622028230000|2021-05-26 11:23:50|38419.2|38379.2|38407.8|38367.8|38419.2|38379.2|38407.8|38367.8|0
1622028240000|2021-05-26 11:24:00|38421.4|38381.4|38421.4|38381.4|38421.4|38381.4|38417.8|38377.8|15
1622028250000|2021-05-26 11:24:10|38417.8|38377.8|38402.8|38362.8|38417.8|38377.8|38402.8|38362.8|3
1622028260000|2021-05-26 11:24:20|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|0
1622028290000|2021-05-26 11:24:50|38387.8|38347.8|38387.8|38347.8|38387.8|38347.8|38387.8|38347.8|0
1622028300000|2021-05-26 11:25:00|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|1
1622028340000|2021-05-26 11:25:40|38394.2|38354.2|38397.8|38357.8|38397.8|38357.8|38392.8|38352.8|0
1622028360000|2021-05-26 11:26:00|38394.2|38354.2|38397.8|38357.8|38397.8|38357.8|38394.2|38354.2|0
1622028390000|2021-05-26 11:26:30|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|1
1622028400000|2021-05-26 11:26:40|38399.2|38359.2|38392.8|38352.8|38399.2|38359.2|38392.8|38352.8|6
1622028420000|2021-05-26 11:27:00|38389.2|38349.2|38394.2|38354.2|38394.2|38354.2|38389.2|38349.2|8
1622028470000|2021-05-26 11:27:50|38392.8|38352.8|38391.4|38351.4|38392.8|38352.8|38389.2|38349.2|1
1622028480000|2021-05-26 11:28:00|38397.8|38357.8|38404.2|38364.2|38404.2|38364.2|38391.4|38351.4|6
1622028490000|2021-05-26 11:28:10|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028510000|2021-05-26 11:28:30|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|0
1622028520000|2021-05-26 11:28:40|38407.8|38367.8|38414.2|38374.2|38414.2|38374.2|38407.8|38367.8|0
1622028560000|2021-05-26 11:29:20|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|0
1622028590000|2021-05-26 11:29:50|38427.8|38387.8|38431.4|38391.4|38431.4|38391.4|38427.8|38387.8|3
1622028600000|2021-05-26 11:30:00|38432.8|38392.8|38431.4|38391.4|38432.8|38392.8|38431.4|38391.4|0
1622028640000|2021-05-26 11:30:40|38427.8|38387.8|38437.8|38397.8|38437.8|38397.8|38427.8|38387.8|0
1622028650000|2021-05-26 11:30:50|38434.2|38394.2|38432.8|38392.8|38434.2|38394.2|38432.8|38392.8|2
1622028660000|2021-05-26 11:31:00|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|0
1622028670000|2021-05-26 11:31:10|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|3
1622028690000|2021-05-26 11:31:30|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|0
1622028700000|2021-05-26 11:31:40|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|1
1622028710000|2021-05-26 11:31:50|38421.4|38381.4|38421.4|38381.4|38421.4|38381.4|38414.2|38374.2|6
1622028720000|2021-05-26 11:32:00|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|0
1622028770000|2021-05-26 11:32:50|38422.8|38382.8|38422.8|38382.8|38422.8|38382.8|38422.8|38382.8|1
1622028790000|2021-05-26 11:33:10|38426.4|38386.4|38422.8|38382.8|38426.4|38386.4|38422.8|38382.8|1
1622028820000|2021-05-26 11:33:40|38417.8|38377.8|38416.4|38376.4|38417.8|38377.8|38416.4|38376.4|0
1622028850000|2021-05-26 11:34:10|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|2
1622028880000|2021-05-26 11:34:40|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028890000|2021-05-26 11:34:50|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|0
1622028920000|2021-05-26 11:35:20|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622028940000|2021-05-26 11:35:40|38402.8|38362.8|38406.4|38366.4|38406.4|38366.4|38402.8|38362.8|0
1622028950000|2021-05-26 11:35:50|||||||||1
1622028960000|2021-05-26 11:36:00|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028970000|2021-05-26 11:36:10|38399.2|38359.2|38402.8|38362.8|38402.8|38362.8|38399.2|38359.2|1
1622028980000|2021-05-26 11:36:20|38406.4|38366.4|38411.4|38371.4|38411.4|38371.4|38406.4|38366.4|4
1622029010000|2021-05-26 11:36:50|||||||||2
1622029020000|2021-05-26 11:37:00|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029030000|2021-05-26 11:37:10|||||||||1
1622029070000|2021-05-26 11:37:50|38412.8|38372.8|38412.8|38372.8|38412.8|38372.8|38412.8|38372.8|0
1622029110000|2021-05-26 11:38:30|||||||||1
1622029140000|2021-05-26 11:39:00|38416.4|38376.4|38407.8|38367.8|38416.4|38376.4|38407.8|38367.8|1
1622029150000|2021-05-26 11:39:10|38411.4|38371.4|38407.8|38367.8|38411.4|38371.4|38407.8|38367.8|0
1622029180000|2021-05-26 11:39:40|||||||||1
1622029240000|2021-05-26 11:40:40|38406.4|38366.4|38402.8|38362.8|38406.4|38366.4|38402.8|38362.8|1
1622029250000|2021-05-26 11:40:50|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|4
1622029280000|2021-05-26 11:41:20|38407.8|38367.8|38416.4|38376.4|38416.4|38376.4|38407.8|38367.8|2
1622029300000|2021-05-26 11:41:40|38421.4|38381.4|38420|38380|38421.4|38381.4|38416.4|38376.4|1
1622029340000|2021-05-26 11:42:20|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|0
1622029370000|2021-05-26 11:42:50|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029380000|2021-05-26 11:43:00|38420|38380|38420|38380|38420|38380|38420|38380|0
1622029430000|2021-05-26 11:43:50|||||||||1
1622029510000|2021-05-26 11:45:10|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|1
1622029520000|2021-05-26 11:45:20|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622029530000|2021-05-26 11:45:30|38407.8|38367.8|38412.8|38372.8|38412.8|38372.8|38407.8|38367.8|2
1622029550000|2021-05-26 11:45:50|38416.4|38376.4|38412.8|38372.8|38416.4|38376.4|38412.8|38372.8|0
1622029610000|2021-05-26 11:46:50|||||||||1
1622029620000|2021-05-26 11:47:00|38420|38380|38420|38380|38423.6|38383.6|38420|38380|1
1622029660000|2021-05-26 11:47:40|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|1
1622029670000|2021-05-26 11:47:50|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|1
1622029740000|2021-05-26 11:49:00|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029750000|2021-05-26 11:49:10|38420|38380|38420|38380|38420|38380|38420|38380|0
1622029790000|2021-05-26 11:49:50|||||||||1
1622029810000|2021-05-26 11:50:10|38416.4|38376.4|38410|38370|38416.4|38376.4|38410|38370|2
1622029820000|2021-05-26 11:50:20|38411.4|38371.4|38410|38370|38411.4|38371.4|38406.4|38366.4|3
1622029830000|2021-05-26 11:50:30|38411.4|38371.4|38410|38370|38411.4|38371.4|38410|38370|0
1622029850000|2021-05-26 11:50:50|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622029860000|2021-05-26 11:51:00|38410|38370|38410|38370|38410|38370|38410|38370|1
1622029870000|2021-05-26 11:51:10|38415|38375|38406.4|38366.4|38415|38375|38406.4|38366.4|1
1622029900000|2021-05-26 11:51:40|38410|38370|38411.4|38371.4|38411.4|38371.4|38410|38370|0
1622029970000|2021-05-26 11:52:50|||||||||1
1622030040000|2021-05-26 11:54:00|38415|38375|38416.4|38376.4|38416.4|38376.4|38415|38375|0
1622030090000|2021-05-26 11:54:50|38415|38375|38411.4|38371.4|38415|38375|38411.4|38371.4|1
1622030110000|2021-05-26 11:55:10|38407.8|38367.8|38411.4|38371.4|38411.4|38371.4|38407.8|38367.8|2
1622030160000|2021-05-26 11:56:00|||||||||1
1622030180000|2021-05-26 11:56:20|38407.8|38367.8|38401.4|38361.4|38407.8|38367.8|38401.4|38361.4|3
1622030190000|2021-05-26 11:56:30|||||||||5
1622030270000|2021-05-26 11:57:50|||||||||1
1622030330000|2021-05-26 11:58:50|38397.8|38357.8|38396.4|38356.4|38397.8|38357.8|38396.4|38356.4|0
1622030350000|2021-05-26 11:59:10|38397.8|38357.8|38411.4|38371.4|38411.4|38371.4|38397.8|38357.8|3
1622030410000|2021-05-26 12:00:10|38406.4|38366.4|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|2
1622030430000|2021-05-26 12:00:30|38402.8|38362.8|38402.8|38362.8|38406.4|38366.4|38402.8|38362.8|2
1622030440000|2021-05-26 12:00:40|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622030460000|2021-05-26 12:01:00|38405|38365|38407.8|38367.8|38407.8|38367.8|38405|38365|0
1622030470000|2021-05-26 12:01:10|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622030520000|2021-05-26 12:02:00|38405|38365|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|1
1622030530000|2021-05-26 12:02:10|38406.4|38366.4|38407.8|38367.8|38407.8|38367.8|38406.4|38366.4|0
1622030540000|2021-05-26 12:02:20|||||||||1
1622030560000|2021-05-26 12:02:40|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|3
1622030570000|2021-05-26 12:02:50|38415|38375|38407.8|38367.8|38415|38375|38407.8|38367.8|1
1622030580000|2021-05-26 12:03:00|38406.4|38366.4|38415|38375|38416.4|38376.4|38406.4|38366.4|1
1622030590000|2021-05-26 12:03:10|38412.8|38372.8|38411.4|38371.4|38412.8|38372.8|38411.4|38371.4|0
1622030610000|2021-05-26 12:03:30|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622030660000|2021-05-26 12:04:20|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|1
1622030680000|2021-05-26 12:04:40|38407.8|38367.8|38401.4|38361.4|38407.8|38367.8|38401.4|38361.4|2
1622030700000|2021-05-26 12:05:00|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|0
1622030740000|2021-05-26 12:05:40|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|1
1622030760000|2021-05-26 12:06:00|38391.4|38351.4|38396.4|38356.4|38396.4|38356.4|38391.4|38351.4|6
1622030800000|2021-05-26 12:06:40|38397.8|38357.8|38367.8|38327.8|38397.8|38357.8|38367.8|38327.8|10
1622030810000|2021-05-26 12:06:50|38371.4|38331.4|38367.8|38327.8|38376.4|38336.4|38367.8|38327.8|6
1622030820000|2021-05-26 12:07:00|38371.4|38331.4|38377.8|38337.8|38377.8|38337.8|38371.4|38331.4|1
1622030830000|2021-05-26 12:07:10|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|9
1622030840000|2021-05-26 12:07:20|38381.4|38341.4|38377.8|38337.8|38381.4|38341.4|38377.8|38337.8|4
1622030860000|2021-05-26 12:07:40|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|14
1622030870000|2021-05-26 12:07:50|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|2
1622030880000|2021-05-26 12:08:00|38361.4|38321.4|38357.8|38317.8|38365|38325|38357.8|38317.8|3
1622030900000|2021-05-26 12:08:20|||||||||1
1622030910000|2021-05-26 12:08:30|||||||||7
1622030920000|2021-05-26 12:08:40|38362.8|38322.8|38357.8|38317.8|38362.8|38322.8|38357.8|38317.8|2
1622030940000|2021-05-26 12:09:00|38362.8|38322.8|38357.8|38317.8|38362.8|38322.8|38357.8|38317.8|2
1622030950000|2021-05-26 12:09:10|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|38359.3|38319.3|4
1622030960000|2021-05-26 12:09:20|38359.3|38319.3|38357.8|38317.8|38359.3|38319.3|38357.8|38317.8|0
1622030980000|2021-05-26 12:09:40|||||||||5
1622030990000|2021-05-26 12:09:50|38362.8|38322.8|38361.4|38321.4|38362.8|38322.8|38357.8|38317.8|2
1622031000000|2021-05-26 12:10:00|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|0
1622031020000|2021-05-26 12:10:20|38361.4|38321.4|38365|38325|38365|38325|38357.8|38317.8|29
1622031030000|2021-05-26 12:10:30|38366.4|38326.4|38355|38315|38366.4|38326.4|38355|38315|0
1622031040000|2021-05-26 12:10:40|38357.8|38317.8|38371.4|38331.4|38371.4|38331.4|38357.8|38317.8|2
1622031050000|2021-05-26 12:10:50|38366.4|38326.4|38365|38325|38366.4|38326.4|38365|38325|2
1622031060000|2021-05-26 12:11:00|||||||||10
1622031080000|2021-05-26 12:11:20|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031090000|2021-05-26 12:11:30|||||||||1
1622031100000|2021-05-26 12:11:40|38376.4|38336.4|38366.4|38326.4|38377.8|38337.8|38366.4|38326.4|10
1622031110000|2021-05-26 12:11:50|38380|38340|38366.4|38326.4|38380|38340|38366.4|38326.4|3
1622031120000|2021-05-26 12:12:00|38370|38330|38371.4|38331.4|38375|38335|38366.4|38326.4|5
1622031130000|2021-05-26 12:12:10|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|38366.4|38326.4|0
1622031140000|2021-05-26 12:12:20|38369.3|38329.3|38367.8|38327.8|38372.8|38332.8|38367.8|38327.8|1
1622031160000|2021-05-26 12:12:40|38370|38330|38367.8|38327.8|38370|38330|38366.4|38326.4|1
1622031170000|2021-05-26 12:12:50|38366.4|38326.4|38371.4|38331.4|38371.4|38331.4|38366.4|38326.4|3
1622031180000|2021-05-26 12:13:00|38367.8|38327.8|38367.8|38327.8|38371.4|38331.4|38367.8|38327.8|1
1622031190000|2021-05-26 12:13:10|38371.4|38331.4|38375|38335|38377.8|38337.8|38366.4|38326.4|2
1622031200000|2021-05-26 12:13:20|38371.4|38331.4|38371.4|38331.4|38375|38335|38371.4|38331.4|1
1622031210000|2021-05-26 12:13:30|38367.8|38327.8|38375|38335|38376.4|38336.4|38367.8|38327.8|2
1622031240000|2021-05-26 12:14:00|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|0
1622031250000|2021-05-26 12:14:10|38375|38335|38375|38335|38375|38335|38375|38335|0
1622031260000|2021-05-26 12:14:20|38377.8|38337.8|38386.4|38346.4|38386.4|38346.4|38377.8|38337.8|2
1622031300000|2021-05-26 12:15:00|||||||||1
1622031310000|2021-05-26 12:15:10|38390|38350|38390|38350|38390|38350|38390|38350|0
1622031320000|2021-05-26 12:15:20|||||||||1
1622031330000|2021-05-26 12:15:30|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|0
1622031350000|2021-05-26 12:15:50|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|0
1622031360000|2021-05-26 12:16:00|38390|38350|38391.4|38351.4|38391.4|38351.4|38390|38350|2
1622031370000|2021-05-26 12:16:10|38390|38350|38385|38345|38390|38350|38385|38345|2
1622031380000|2021-05-26 12:16:20|38375|38335|38390|38350|38390|38350|38375|38335|3
1622031410000|2021-05-26 12:16:50|38395|38355|38391.4|38351.4|38395|38355|38391.4|38351.4|4
1622031420000|2021-05-26 12:17:00|38387.8|38347.8|38375|38335|38387.8|38347.8|38375|38335|1
1622031450000|2021-05-26 12:17:30|38381.4|38341.4|38385|38345|38385|38345|38381.4|38341.4|0
1622031460000|2021-05-26 12:17:40|38381.4|38341.4|38375|38335|38381.4|38341.4|38375|38335|1
1622031470000|2021-05-26 12:17:50|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031480000|2021-05-26 12:18:00|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|0
1622031490000|2021-05-26 12:18:10|38381.4|38341.4|38375|38335|38381.4|38341.4|38375|38335|1
1622031510000|2021-05-26 12:18:30|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|0
1622031520000|2021-05-26 12:18:40|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031530000|2021-05-26 12:18:50|38371.4|38331.4|38367.8|38327.8|38371.4|38331.4|38367.8|38327.8|1
1622031540000|2021-05-26 12:19:00|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031550000|2021-05-26 12:19:10|38375|38335|38375|38335|38377.8|38337.8|38375|38335|1
1622031570000|2021-05-26 12:19:30|38376.4|38336.4|38392.8|38352.8|38392.8|38352.8|38376.4|38336.4|4
1622031580000|2021-05-26 12:19:40|38396.4|38356.4|38397.8|38357.8|38397.8|38357.8|38396.4|38356.4|0
1622031600000|2021-05-26 12:20:00|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|0
1622031610000|2021-05-26 12:20:10|38387.8|38347.8|38391.4|38351.4|38391.4|38351.4|38386.4|38346.4|1
1622031620000|2021-05-26 12:20:20|38395|38355|38400|38360|38400|38360|38395|38355|0
1622031630000|2021-05-26 12:20:30|38396.4|38356.4|38387.8|38347.8|38396.4|38356.4|38387.8|38347.8|0
1622031640000|2021-05-26 12:20:40|38386.4|38346.4|38391.4|38351.4|38391.4|38351.4|38386.4|38346.4|0
1622031690000|2021-05-26 12:21:30|38387.8|38347.8|38386.4|38346.4|38387.8|38347.8|38386.4|38346.4|0
1622031730000|2021-05-26 12:22:10|38382.8|38342.8|38376.4|38336.4|38382.8|38342.8|38376.4|38336.4|2
1622031760000|2021-05-26 12:22:40|38375|38335|38375|38335|38375|38335|38375|38335|1
1622031770000|2021-05-26 12:22:50|38377.8|38337.8|38377.8|38337.8|38377.8|38337.8|38377.8|38337.8|0
1622031780000|2021-05-26 12:23:00|38376.4|38336.4|38381.4|38341.4|38386.4|38346.4|38376.4|38336.4|5
1622031790000|2021-05-26 12:23:10|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|2
1622031810000|2021-05-26 12:23:30|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031830000|2021-05-26 12:23:50|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|0
1622031840000|2021-05-26 12:24:00|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031850000|2021-05-26 12:24:10|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|0
1622031870000|2021-05-26 12:24:30|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031890000|2021-05-26 12:24:50|38382.8|38342.8|38390|38350|38390|38350|38382.8|38342.8|2
1622031910000|2021-05-26 12:25:10|38392.8|38352.8|38392.8|38352.8|38396.4|38356.4|38392.8|38352.8|11
1622031920000|2021-05-26 12:25:20|38396.4|38356.4|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|0
1622031930000|2021-05-26 12:25:30|38395|38355|38395|38355|38395|38355|38395|38355|0
1622031940000|2021-05-26 12:25:40|38396.4|38356.4|38395|38355|38396.4|38356.4|38391.4|38351.4|2
1622031950000|2021-05-26 12:25:50|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|0
1622031960000|2021-05-26 12:26:00|||||||||1
1622031990000|2021-05-26 12:26:30|38391.4|38351.4|38390|38350|38391.4|38351.4|38390|38350|1
1622032000000|2021-05-26 12:26:40|38391.4|38351.4|38397.9|38357.9|38397.9|38357.9|38391.4|38351.4|1
1622032010000|2021-05-26 12:26:50|||||||||1
1622032020000|2021-05-26 12:27:00|38402.9|38362.9|38401.4|38361.4|38402.9|38362.9|38401.4|38361.4|2
1622032030000|2021-05-26 12:27:10|38402.9|38362.9|38406.4|38366.4|38406.4|38366.4|38402.9|38362.9|0
1622032050000|2021-05-26 12:27:30|38415|38375|38407.9|38367.9|38415|38375|38407.9|38367.9|1
1622032060000|2021-05-26 12:27:40|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622032100000|2021-05-26 12:28:20|38407.9|38367.9|38406.4|38366.4|38407.9|38367.9|38406.4|38366.4|1
1622032110000|2021-05-26 12:28:30|38410|38370|38410|38370|38410|38370|38410|38370|1
1622032120000|2021-05-26 12:28:40|38413.6|38373.6|38410|38370|38415|38375|38410|38370|1
1622032130000|2021-05-26 12:28:50|38406.4|38366.4|38406.4|38366.4|38410|38370|38406.4|38366.4|8
1622032150000|2021-05-26 12:29:10|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|2
1622032180000|2021-05-26 12:29:40|||||||||1
1622032190000|2021-05-26 12:29:50|38402.9|38362.9|38402.9|38362.9|38402.9|38362.9|38402.9|38362.9|1
1622032200000|2021-05-26 12:30:00|38399.3|38359.3|38396.4|38356.4|38401.4|38361.4|38396.4|38356.4|1
1622032210000|2021-05-26 12:30:10|||||||||1
1622032220000|2021-05-26 12:30:20|||||||||1
1622032230000|2021-05-26 12:30:30|38399.3|38359.3|38402.9|38362.9|38402.9|38362.9|38399.3|38359.3|1
1622032240000|2021-05-26 12:30:40|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38390|38350|1
1622032250000|2021-05-26 12:30:50|38392.9|38352.9|38396.4|38356.4|38396.4|38356.4|38392.9|38352.9|1
1622032270000|2021-05-26 12:31:10|38392.9|38352.9|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|1
1622032280000|2021-05-26 12:31:20|38392.9|38352.9|38390|38350|38396.4|38356.4|38390|38350|5
1622032290000|2021-05-26 12:31:30|38395|38355|38381.4|38341.4|38395|38355|38381.4|38341.4|9
1622032300000|2021-05-26 12:31:40|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|0
1622032320000|2021-05-26 12:32:00|38381.4|38341.4|38386.4|38346.4|38386.4|38346.4|38381.4|38341.4|3
1622032330000|2021-05-26 12:32:10|38395|38355|38390|38350|38396.4|38356.4|38390|38350|4
1622032340000|2021-05-26 12:32:20|38386.4|38346.4|38390|38350|38396.4|38356.4|38386.4|38346.4|1
1622032360000|2021-05-26 12:32:40|38386.4|38346.4|38397.9|38357.9|38397.9|38357.9|38386.4|38346.4|2
1622032370000|2021-05-26 12:32:50|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622032380000|2021-05-26 12:33:00|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|0
1622032390000|2021-05-26 12:33:10|38406.4|38366.4|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|1
1622032400000|2021-05-26 12:33:20|38406.4|38366.4|38410|38370|38410|38370|38406.4|38366.4|1
1622032410000|2021-05-26 12:33:30|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38415|38375|1
1622032440000|2021-05-26 12:34:00|38425|38385|38416.4|38376.4|38425|38385|38416.4|38376.4|4
1622032450000|2021-05-26 12:34:10|38420|38380|38420|38380|38420|38380|38420|38380|0
1622032460000|2021-05-26 12:34:20|38425|38385|38425|38385|38425|38385|38425|38385|0
1622032470000|2021-05-26 12:34:30|38421.4|38381.4|38420|38380|38421.4|38381.4|38420|38380|1
1622032480000|2021-05-26 12:34:40|38428.6|38388.6|38433.6|38393.6|38433.6|38393.6|38428.6|38388.6|4
1622032490000|2021-05-26 12:34:50|38428.6|38388.6|38433.6|38393.6|38433.6|38393.6|38428.6|38388.6|1
1622032500000|2021-05-26 12:35:00|38440|38400|38433.6|38393.6|38440|38400|38433.6|38393.6|7
1622032510000|2021-05-26 12:35:10|||||||||1
1622032520000|2021-05-26 12:35:20|38425|38385|38425|38385|38425|38385|38425|38385|2
1622032540000|2021-05-26 12:35:40|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|1
1622032550000|2021-05-26 12:35:50|38432.1|38392.1|38433.6|38393.6|38433.6|38393.6|38432.1|38392.1|0
1622032590000|2021-05-26 12:36:30|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|5
1622032600000|2021-05-26 12:36:40|38433.6|38393.6|38428.6|38388.6|38433.6|38393.6|38428.6|38388.6|0
1622032610000|2021-05-26 12:36:50|38433.6|38393.6|38433.6|38393.6|38436.4|38396.4|38433.6|38393.6|2
1622032620000|2021-05-26 12:37:00|38430|38390|38428.6|38388.6|38430|38390|38428.6|38388.6|3
1622032630000|2021-05-26 12:37:10|||||||||2
1622032640000|2021-05-26 12:37:20|38425|38385|38425|38385|38425|38385|38425|38385|0
1622032650000|2021-05-26 12:37:30|38420|38380|38415|38375|38420|38380|38415|38375|1
1622032680000|2021-05-26 12:38:00|38410|38370|38410|38370|38410|38370|38410|38370|0
1622032690000|2021-05-26 12:38:10|38413.6|38373.6|38421.4|38381.4|38425|38385|38408.6|38368.6|3
1622032700000|2021-05-26 12:38:20|38415|38375|38405|38365|38415|38375|38405|38365|1
1622032730000|2021-05-26 12:38:50|38410|38370|38396.4|38356.4|38410|38370|38396.4|38356.4|5
1622032740000|2021-05-26 12:39:00|38386.4|38346.4|38385|38345|38386.4|38346.4|38385|38345|11
1622032760000|2021-05-26 12:39:20|38381.4|38341.4|38385|38345|38385|38345|38381.4|38341.4|1
1622032770000|2021-05-26 12:39:30|||||||||2
1622032810000|2021-05-26 12:40:10|38375|38335|38375|38335|38375|38335|38375|38335|1
1622032820000|2021-05-26 12:40:20|||||||||1
1622032830000|2021-05-26 12:40:30|38370|38330|38371.4|38331.4|38375|38335|38370|38330|0
1622032840000|2021-05-26 12:40:40|38370|38330|38371.4|38331.4|38375|38335|38370|38330|0
1622032850000|2021-05-26 12:40:50|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622032860000|2021-05-26 12:41:00|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|2
1622032870000|2021-05-26 12:41:10|38370|38330|38380|38340|38380|38340|38370|38330|0
1622032880000|2021-05-26 12:41:20|38385|38345|38380|38340|38385|38345|38378.6|38338.6|3
1622032890000|2021-05-26 12:41:30|38383.6|38343.6|38381.4|38341.4|38385|38345|38381.4|38341.4|1
1622032900000|2021-05-26 12:41:40|38385|38345|38381.4|38341.4|38385|38345|38381.4|38341.4|1
1622032910000|2021-05-26 12:41:50|38375|38335|38375|38335|38375|38335|38375|38335|13
1622032920000|2021-05-26 12:42:00|38376.4|38336.4|38380|38340|38380|38340|38376.4|38336.4|1
1622032970000|2021-05-26 12:42:50|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|0
1622032980000|2021-05-26 12:43:00|38380|38340|38386.4|38346.4|38386.4|38346.4|38376.4|38336.4|0
1622032990000|2021-05-26 12:43:10|38382.9|38342.9|38386.4|38346.4|38386.4|38346.4|38381.4|38341.4|1
1622033020000|2021-05-26 12:43:40|||||||||5
1622033030000|2021-05-26 12:43:50|38387.9|38347.9|38400|38360|38400|38360|38387.9|38347.9|2
1622033040000|2021-05-26 12:44:00|38396.4|38356.4|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|0
1622033050000|2021-05-26 12:44:10|38386.4|38346.4|38385|38345|38387.9|38347.9|38385|38345|0
1622033060000|2021-05-26 12:44:20|38387.9|38347.9|38386.4|38346.4|38387.9|38347.9|38386.4|38346.4|0
1622033070000|2021-05-26 12:44:30|38385|38345|38385|38345|38385|38345|38385|38345|0
1622033080000|2021-05-26 12:44:40|38388.6|38348.6|38385|38345|38388.6|38348.6|38385|38345|2
1622033090000|2021-05-26 12:44:50|38388.6|38348.6|38400|38360|38400|38360|38383.6|38343.6|3
1622035800000|2021-05-26 13:30:00|38397.9|38357.9|38281.5|38241.5|38411.5|38371.5|38271.5|38231.5|145
1622035810000|2021-05-26 13:30:10|38291.5|38251.5|38301.5|38261.5|38321.5|38281.5|38250|38210|79
1622035820000|2021-05-26 13:30:20|38305|38265|38271.5|38231.5|38320|38280|38265|38225|75
1622035830000|2021-05-26 13:30:30|38276.5|38236.5|38241.5|38201.5|38285|38245|38240|38200|58
1622035840000|2021-05-26 13:30:40|38235|38195|38252.9|38212.9|38260|38220|38224.3|38184.3|83
1622035850000|2021-05-26 13:30:50|38251.5|38211.5|38212.9|38172.9|38276.5|38236.5|38212.9|38172.9|37
1622035860000|2021-05-26 13:31:00|38232.9|38192.9|38266.5|38226.5|38275|38235|38217.9|38177.9|61
1622035870000|2021-05-26 13:31:10|38262.9|38222.9|38210|38170|38270|38230|38152.9|38112.9|109
1622035880000|2021-05-26 13:31:20|38206.5|38166.5|38200|38160|38215|38175|38190|38150|50
1622035890000|2021-05-26 13:31:30|38190|38150|38181.5|38141.5|38205|38165|38177.9|38137.9|25
1622035900000|2021-05-26 13:31:40|38185|38145|38200|38160|38200|38160|38172.9|38132.9|22
1622035910000|2021-05-26 13:31:50|38191.5|38151.5|38212.9|38172.9|38222.9|38182.9|38174.3|38134.3|56
1622035920000|2021-05-26 13:32:00|38216.5|38176.5|38120.8|38080.8|38222.9|38182.9|38120.8|38080.8|92
1622035930000|2021-05-26 13:32:10|38119.3|38079.3|38067.9|38027.9|38127.9|38087.9|38067.9|38027.9|67
1622035940000|2021-05-26 13:32:20|38072.9|38032.9|38049.3|38009.3|38077.9|38037.9|38049.3|38009.3|114
1622035950000|2021-05-26 13:32:30|38045.8|38005.8|38064.3|38024.3|38077.9|38037.9|38045.8|38005.8|68
1622035960000|2021-05-26 13:32:40|38067.9|38027.9|38054.3|38014.3|38067.9|38027.9|38045.8|38005.8|32
1622035970000|2021-05-26 13:32:50|38049.3|38009.3|38102.9|38062.9|38107.9|38067.9|38044.3|38004.3|47
1622035980000|2021-05-26 13:33:00|38107.9|38067.9|38102.9|38062.9|38117.9|38077.9|38092.9|38052.9|20
1622035990000|2021-05-26 13:33:10|38099.3|38059.3|38064.3|38024.3|38117.9|38077.9|38064.3|38024.3|24
1622036000000|2021-05-26 13:33:20|38059.3|38019.3|38049.3|38009.3|38059.3|38019.3|38039.3|37999.3|13
1622036010000|2021-05-26 13:33:30|38050.8|38010.8|38074.3|38034.3|38077.9|38037.9|38050.8|38010.8|18
1622036020000|2021-05-26 13:33:40|38077.9|38037.9|38077.9|38037.9|38094.3|38054.3|38069.3|38029.3|36
1622036030000|2021-05-26 13:33:50|38087.9|38047.9|38084.3|38044.3|38087.9|38047.9|38077.9|38037.9|20
1622036040000|2021-05-26 13:34:00|38077.9|38037.9|38087.9|38047.9|38097.9|38057.9|38077.9|38037.9|11
1622036050000|2021-05-26 13:34:10|38092.9|38052.9|38089.3|38049.3|38097.9|38057.9|38079.3|38039.3|56
1622036060000|2021-05-26 13:34:20|38094.3|38054.3|38094.3|38054.3|38100.8|38060.8|38089.3|38049.3|21
1622036070000|2021-05-26 13:34:30|38095.8|38055.8|38090.8|38050.8|38100.8|38060.8|38082.2|38042.2|32
1622036080000|2021-05-26 13:34:40|38087.2|38047.2|38090.8|38050.8|38090.8|38050.8|38082.2|38042.2|9
1622036090000|2021-05-26 13:34:50|38094.3|38054.3|38099.3|38059.3|38099.3|38059.3|38090.8|38050.8|16
1622036100000|2021-05-26 13:35:00|38095.8|38055.8|38087.2|38047.2|38099.3|38059.3|38082.2|38042.2|26
1622036110000|2021-05-26 13:35:10|38085.8|38045.8|38047.2|38007.2|38087.2|38047.2|38047.2|38007.2|118
1622036120000|2021-05-26 13:35:20|38060.8|38020.8|38060.8|38020.8|38079.3|38039.3|38055.8|38015.8|89
1622036130000|2021-05-26 13:35:30|38070.8|38030.8|38070.8|38030.8|38080.8|38040.8|38067.2|38027.2|31
1622036140000|2021-05-26 13:35:40|38067.2|38027.2|38042.2|38002.2|38067.2|38027.2|38042.2|38002.2|39
1622036150000|2021-05-26 13:35:50|38040.8|38000.8|38017.2|37977.2|38042.2|38002.2|38017.2|37977.2|21
1622036160000|2021-05-26 13:36:00|38012.2|37972.2|38012.2|37972.2|38020.8|37980.8|38012.2|37972.2|26
1622036170000|2021-05-26 13:36:10|38017.2|37977.2|38017.2|37977.2|38022.2|37982.2|38012.2|37972.2|23
1622036180000|2021-05-26 13:36:20|38012.2|37972.2|38027.2|37987.2|38040.8|38000.8|38012.2|37972.2|85
1622036190000|2021-05-26 13:36:30|38025.8|37985.8|38017.2|37977.2|38025.8|37985.8|38012.2|37972.2|24
1622036200000|2021-05-26 13:36:40|38013.6|37973.6|38012.2|37972.2|38017.2|37977.2|38012.2|37972.2|13
1622036210000|2021-05-26 13:36:50|38017.2|37977.2|38012.2|37972.2|38022.2|37982.2|38012.2|37972.2|61
1622036220000|2021-05-26 13:37:00|38015.8|37975.8|38012.2|37972.2|38022.2|37982.2|38012.2|37972.2|22
1622036230000|2021-05-26 13:37:10|38017.2|37977.2|38022.2|37982.2|38030.8|37990.8|38012.2|37972.2|69
1622036240000|2021-05-26 13:37:20|38027.2|37987.2|38022.2|37982.2|38032.2|37992.2|38017.2|37977.2|25
1622036250000|2021-05-26 13:37:30|38027.2|37987.2|38030.8|37990.8|38043.6|38003.6|38020.1|37980.1|41
1622036260000|2021-05-26 13:37:40|38032.2|37992.2|38027.2|37987.2|38033.6|37993.6|38023.6|37983.6|14
1622036270000|2021-05-26 13:37:50|38023.6|37983.6|38027.2|37987.2|38033.6|37993.6|38020.1|37980.1|8
1622036280000|2021-05-26 13:38:00|38030.8|37990.8|38032.2|37992.2|38042.2|38002.2|38023.6|37983.6|22
1622036290000|2021-05-26 13:38:10|38023.6|37983.6|38023.6|37983.6|38033.6|37993.6|38006.5|37966.5|60
1622036300000|2021-05-26 13:38:20|38017.2|37977.2|38023.6|37983.6|38023.6|37983.6|38013.6|37973.6|32
1622036310000|2021-05-26 13:38:30|38018.6|37978.6|38028.6|37988.6|38033.6|37993.6|38013.6|37973.6|27
1622036320000|2021-05-26 13:38:40|38033.6|37993.6|38013.6|37973.6|38033.6|37993.6|38013.6|37973.6|11
1622036330000|2021-05-26 13:38:50|38015.1|37975.1|38013.6|37973.6|38023.6|37983.6|38013.6|37973.6|11
1622036340000|2021-05-26 13:39:00|38020.1|37980.1|38023.6|37983.6|38037.2|37997.2|38012.2|37972.2|20
1622036350000|2021-05-26 13:39:10|38025.1|37985.1|38013.6|37973.6|38025.1|37985.1|38010.1|37970.1|24
1622036360000|2021-05-26 13:39:20|38010.1|37970.1|38003.6|37963.6|38010.1|37970.1|38003.6|37963.6|30
1622036370000|2021-05-26 13:39:30|38005.1|37965.1|38013.6|37973.6|38018.6|37978.6|38003.6|37963.6|11
1622036380000|2021-05-26 13:39:40|38023.6|37983.6|38045.1|38005.1|38050.1|38010.1|38023.6|37983.6|22
1622036390000|2021-05-26 13:39:50|38050.1|38010.1|38053.6|38013.6|38053.6|38013.6|38038.6|37998.6|17
1622036400000|2021-05-26 13:40:00|38055.1|38015.1|38033.6|37993.6|38055.1|38015.1|38033.6|37993.6|42
1622036410000|2021-05-26 13:40:10|38030.1|37990.1|38027.2|37987.2|38033.6|37993.6|38020.1|37980.1|24
1622036420000|2021-05-26 13:40:20|38033.6|37993.6|38020.1|37980.1|38033.6|37993.6|38015.1|37975.1|22
1622036430000|2021-05-26 13:40:30|38015.1|37975.1|38003.6|37963.6|38015.1|37975.1|37996.5|37956.5|36
1622036440000|2021-05-26 13:40:40|38000.1|37960.1|38013.6|37973.6|38013.6|37973.6|38000.1|37960.1|9
1622036450000|2021-05-26 13:40:50|38020.1|37980.1|38020.1|37980.1|38023.6|37983.6|38010.1|37970.1|20
1622036460000|2021-05-26 13:41:00|38013.6|37973.6|38013.6|37973.6|38023.6|37983.6|38010.1|37970.1|36
1622036470000|2021-05-26 13:41:10|38005.1|37965.1|38013.6|37973.6|38018.6|37978.6|37990.1|37950.1|56
1622036480000|2021-05-26 13:41:20|38018.6|37978.6|38003.6|37963.6|38018.6|37978.6|37993.6|37953.6|46
1622036490000|2021-05-26 13:41:30|38010.1|37970.1|38003.6|37963.6|38013.6|37973.6|38003.6|37963.6|15
1622036500000|2021-05-26 13:41:40|38000.1|37960.1|37995.1|37955.1|38003.6|37963.6|37993.6|37953.6|6
1622036510000|2021-05-26 13:41:50|37993.6|37953.6|38000.1|37960.1|38013.6|37973.6|37993.6|37953.6|16
1622036520000|2021-05-26 13:42:00|38013.6|37973.6|38043.6|38003.6|38043.6|38003.6|38010.1|37970.1|39
1622036530000|2021-05-26 13:42:10|38040.1|38000.1|38040.1|38000.1|38043.6|38003.6|38033.6|37993.6|19
1622036540000|2021-05-26 13:42:20|38043.6|38003.6|38025.1|37985.1|38043.6|38003.6|38025.1|37985.1|34
1622036550000|2021-05-26 13:42:30|38033.6|37993.6|38050.1|38010.1|38053.6|38013.6|38025.1|37985.1|25
1622036560000|2021-05-26 13:42:40|38053.6|38013.6|38050.1|38010.1|38055.1|38015.1|38046.5|38006.5|20
1622036570000|2021-05-26 13:42:50|38053.6|38013.6|38050.1|38010.1|38053.6|38013.6|38045.1|38005.1|24
1622036580000|2021-05-26 13:43:00|38053.6|38013.6|38043.6|38003.6|38053.6|38013.6|38033.6|37993.6|11
1622036590000|2021-05-26 13:43:10|38042.2|38002.2|38040.1|38000.1|38043.6|38003.6|38035.1|37995.1|14
1622036600000|2021-05-26 13:43:20|38030.1|37990.1|38018.6|37978.6|38032.2|37992.2|38015.1|37975.1|26
1622036610000|2021-05-26 13:43:30|38020.1|37980.1|38033.6|37993.6|38033.6|37993.6|38020.1|37980.1|21
1622036620000|2021-05-26 13:43:40|38035.1|37995.1|38045.1|38005.1|38045.1|38005.1|38033.6|37993.6|25
1622036630000|2021-05-26 13:43:50|38043.6|38003.6|38040.1|38000.1|38050.1|38010.1|38035.1|37995.1|26
1622036640000|2021-05-26 13:44:00|38043.6|38003.6|38043.6|38003.6|38045.1|38005.1|38030.1|37990.1|35
1622036650000|2021-05-26 13:44:10|38045.1|38005.1|38060.1|38020.1|38060.1|38020.1|38043.6|38003.6|10
1622036660000|2021-05-26 13:44:20|38057.2|38017.2|38060.1|38020.1|38060.1|38020.1|38053.6|38013.6|12
1622036670000|2021-05-26 13:44:30|38063.6|38023.6|38063.6|38023.6|38063.6|38023.6|38045.1|38005.1|19
1622036680000|2021-05-26 13:44:40|38070.1|38030.1|38080.1|38040.1|38083.6|38043.6|38063.6|38023.6|21
1622036690000|2021-05-26 13:44:50|38075.1|38035.1|38040.1|38000.1|38075.1|38035.1|38040.1|38000.1|16
1622036700000|2021-05-26 13:45:00|38036.5|37996.5|38030.1|37990.1|38063.6|38023.6|38026.5|37986.5|59
1622036710000|2021-05-26 13:45:10|38026.5|37986.5|38015.1|37975.1|38026.5|37986.5|37991.5|37951.5|60
1622036720000|2021-05-26 13:45:20|38016.5|37976.5|38035.1|37995.1|38035.1|37995.1|38010.1|37970.1|18
1622036730000|2021-05-26 13:45:30|38040.1|38000.1|38060.1|38020.1|38063.6|38023.6|38040.1|38000.1|16
1622036740000|2021-05-26 13:45:40|38056.5|38016.5|38040.1|38000.1|38063.6|38023.6|38030.1|37990.1|77
1622036750000|2021-05-26 13:45:50|38035.1|37995.1|38040.1|38000.1|38043.6|38003.6|38035.1|37995.1|7
1622036760000|2021-05-26 13:46:00|38036.5|37996.5|38025.1|37985.1|38036.5|37996.5|38025.1|37985.1|8
1622036770000|2021-05-26 13:46:10|38021.5|37981.5|38030.1|37990.1|38035.1|37995.1|38021.5|37981.5|32
1622036780000|2021-05-26 13:46:20|38026.5|37986.5|38030.1|37990.1|38030.1|37990.1|38025.1|37985.1|7
1622036790000|2021-05-26 13:46:30|38033.6|37993.6|38040.1|38000.1|38043.6|38003.6|38030.1|37990.1|18
1622036800000|2021-05-26 13:46:40|38036.5|37996.5|38043.6|38003.6|38043.6|38003.6|38036.5|37996.5|4
1622036810000|2021-05-26 13:46:50|38040.1|38000.1|38043.6|38003.6|38043.6|38003.6|38040.1|38000.1|5
1622036820000|2021-05-26 13:47:00|38040.1|38000.1|38033.6|37993.6|38040.1|38000.1|38026.5|37986.5|20
1622036830000|2021-05-26 13:47:10|38036.5|37996.5|38033.6|37993.6|38036.5|37996.5|38033.6|37993.6|3
1622036840000|2021-05-26 13:47:20|38030.1|37990.1|38026.5|37986.5|38030.1|37990.1|38026.5|37986.5|6
1622036850000|2021-05-26 13:47:30|38030.1|37990.1|38005.1|37965.1|38033.6|37993.6|38005.1|37965.1|28
1622036860000|2021-05-26 13:47:40|38003.6|37963.6|38006.5|37966.5|38006.5|37966.5|37996.5|37956.5|23
1622036870000|2021-05-26 13:47:50|38005.1|37965.1|38006.5|37966.5|38006.5|37966.5|37996.5|37956.5|8
1622036880000|2021-05-26 13:48:00|38005.1|37965.1|38015.1|37975.1|38015.1|37975.1|38003.6|37963.6|9
1622036890000|2021-05-26 13:48:10|38013.6|37973.6|38015.1|37975.1|38016.5|37976.5|38013.6|37973.6|1
1622036900000|2021-05-26 13:48:20|38016.5|37976.5|38020.1|37980.1|38025.1|37985.1|38013.6|37973.6|30
1622036910000|2021-05-26 13:48:30|38016.5|37976.5|38010.1|37970.1|38016.5|37976.5|38006.5|37966.5|17
1622036920000|2021-05-26 13:48:40|38013.6|37973.6|38006.5|37966.5|38023.6|37983.6|38006.5|37966.5|19
1622036930000|2021-05-26 13:48:50|38005.1|37965.1|38001.5|37961.5|38006.5|37966.5|37996.5|37956.5|4
1622036940000|2021-05-26 13:49:00|37991.5|37951.5|37985.1|37945.1|37996.5|37956.5|37985.1|37945.1|29
1622036950000|2021-05-26 13:49:10|37981.5|37941.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|15
1622036960000|2021-05-26 13:49:20|37977.9|37937.9|37976.5|37936.5|37977.9|37937.9|37976.5|37936.5|4
1622036970000|2021-05-26 13:49:30|37977.9|37937.9|37976.5|37936.5|37977.9|37937.9|37975.1|37935.1|18
1622036980000|2021-05-26 13:49:40|37981.5|37941.5|37995.1|37955.1|37996.5|37956.5|37981.5|37941.5|25
1622036990000|2021-05-26 13:49:50|37993.6|37953.6|37986.5|37946.5|37995.1|37955.1|37976.5|37936.5|13
1622037000000|2021-05-26 13:50:00|37985.1|37945.1|37985.1|37945.1|37986.5|37946.5|37985.1|37945.1|16
1622037010000|2021-05-26 13:50:10|37987.9|37947.9|37991.5|37951.5|37996.5|37956.5|37987.9|37947.9|26
1622037020000|2021-05-26 13:50:20|37992.9|37952.9|37991.5|37951.5|37996.5|37956.5|37987.9|37947.9|7
1622037030000|2021-05-26 13:50:30|37987.9|37947.9|37991.5|37951.5|38000.1|37960.1|37987.9|37947.9|35
1622037040000|2021-05-26 13:50:40|37996.5|37956.5|37997.9|37957.9|38005.1|37965.1|37991.5|37951.5|9
1622037050000|2021-05-26 13:50:50|38001.5|37961.5|37996.5|37956.5|38006.5|37966.5|37996.5|37956.5|8
1622037060000|2021-05-26 13:51:00|38000.1|37960.1|38003.6|37963.6|38005.1|37965.1|37998.6|37958.6|18
1622037070000|2021-05-26 13:51:10|38000.1|37960.1|37996.5|37956.5|38000.1|37960.1|37996.5|37956.5|1
1622037080000|2021-05-26 13:51:20|37993.6|37953.6|37985.1|37945.1|37993.6|37953.6|37985.1|37945.1|8
1622037090000|2021-05-26 13:51:30|37990.1|37950.1|37990.1|37950.1|37990.1|37950.1|37985.1|37945.1|35
1622037100000|2021-05-26 13:51:40|37986.5|37946.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|19
1622037110000|2021-05-26 13:51:50|37981.5|37941.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|12
1622037120000|2021-05-26 13:52:00|37986.5|37946.5|37980.1|37940.1|37986.5|37946.5|37980.1|37940.1|20
1622037130000|2021-05-26 13:52:10|37983.6|37943.6|37986.5|37946.5|37986.5|37946.5|37980.1|37940.1|10
1622037140000|2021-05-26 13:52:20|37981.5|37941.5|37981.5|37941.5|37981.5|37941.5|37981.5|37941.5|6
1622037150000|2021-05-26 13:52:30|37978|37938|37973|37933|37978|37938|37968|37928|15
1622037160000|2021-05-26 13:52:40|37969.4|37929.4|37973|37933|37973|37933|37968|37928|4
1622037170000|2021-05-26 13:52:50|37968|37928|37920.1|37880.1|37968|37928|37916.5|37876.5|160
1622037180000|2021-05-26 13:53:00|37918.6|37878.6|37880.1|37840.1|37918.6|37878.6|37880.1|37840.1|41
1622037190000|2021-05-26 13:53:10|37876.5|37836.5|37876.5|37836.5|37880.1|37840.1|37876.5|37836.5|5
1622037200000|2021-05-26 13:53:20|37885.1|37845.1|37880.1|37840.1|37886.5|37846.5|37880.1|37840.1|9
1622037210000|2021-05-26 13:53:30|37876.5|37836.5|37883.6|37843.6|37883.6|37843.6|37876.5|37836.5|19
1622037220000|2021-05-26 13:53:40|37890.1|37850.1|37903.6|37863.6|37905.1|37865.1|37885.1|37845.1|59
1622037230000|2021-05-26 13:53:50|37900.1|37860.1|37893.6|37853.6|37903.6|37863.6|37886.5|37846.5|12
1622037240000|2021-05-26 13:54:00|37890.1|37850.1|37903.6|37863.6|37903.6|37863.6|37890.1|37850.1|22
1622037250000|2021-05-26 13:54:10|37900.1|37860.1|37903.6|37863.6|37905.1|37865.1|37900.1|37860.1|5
1622037260000|2021-05-26 13:54:20|37905.1|37865.1|37916.5|37876.5|37920.1|37880.1|37905.1|37865.1|15
1622037270000|2021-05-26 13:54:30|37915.1|37875.1|37915.1|37875.1|37923.6|37883.6|37915.1|37875.1|13
1622037280000|2021-05-26 13:54:40|37916.5|37876.5|37910.1|37870.1|37920.1|37880.1|37905.1|37865.1|17
1622037290000|2021-05-26 13:54:50|37905.1|37865.1|37905.1|37865.1|37912.2|37872.2|37905.1|37865.1|5
1622037300000|2021-05-26 13:55:00|37910.1|37870.1|37895.1|37855.1|37910.1|37870.1|37895.1|37855.1|21
1622037310000|2021-05-26 13:55:10|37896.5|37856.5|37916.5|37876.5|37923.7|37883.7|37896.5|37856.5|39
1622037320000|2021-05-26 13:55:20|37910.1|37870.1|37910.1|37870.1|37915.1|37875.1|37906.5|37866.5|16
1622037330000|2021-05-26 13:55:30|37906.5|37866.5|37906.5|37866.5|37906.5|37866.5|37905.1|37865.1|7
1622037340000|2021-05-26 13:55:40|37915.1|37875.1|37923.7|37883.7|37925.1|37885.1|37913.7|37873.7|9
1622037350000|2021-05-26 13:55:50|37930.1|37890.1|37933.7|37893.7|37935.1|37895.1|37930.1|37890.1|13
1622037360000|2021-05-26 13:56:00|37926.5|37886.5|37933.7|37893.7|37936.5|37896.5|37926.5|37886.5|68
1622037370000|2021-05-26 13:56:10|37930.1|37890.1|37930.1|37890.1|37933.7|37893.7|37926.5|37886.5|8
1622037380000|2021-05-26 13:56:20|37933.7|37893.7|37916.5|37876.5|37933.7|37893.7|37916.5|37876.5|15
1622037390000|2021-05-26 13:56:30|37925.1|37885.1|37920.1|37880.1|37930.1|37890.1|37920.1|37880.1|12
1622037400000|2021-05-26 13:56:40|37916.5|37876.5|37930.1|37890.1|37933.7|37893.7|37916.5|37876.5|25
1622037410000|2021-05-26 13:56:50|37926.5|37886.5|37933.7|37893.7|37933.7|37893.7|37920.1|37880.1|26
1622037420000|2021-05-26 13:57:00|37930.1|37890.1|37933.7|37893.7|37933.7|37893.7|37930.1|37890.1|4
1622037430000|2021-05-26 13:57:10|37930.1|37890.1|37933.7|37893.7|37933.7|37893.7|37930.1|37890.1|5
1622037440000|2021-05-26 13:57:20|37930.1|37890.1|37933.7|37893.7|37935.1|37895.1|37928.7|37888.7|24
1622037450000|2021-05-26 13:57:30|37940.1|37900.1|37948.7|37908.7|37952.2|37912.2|37940.1|37900.1|37
1622037460000|2021-05-26 13:57:40|37952.2|37912.2|37945.1|37905.1|37952.2|37912.2|37943.7|37903.7|5
1622037470000|2021-05-26 13:57:50|37943.7|37903.7|37940.1|37900.1|37945.1|37905.1|37933.7|37893.7|42
1622037480000|2021-05-26 13:58:00|37935.1|37895.1|37933.7|37893.7|37936.5|37896.5|37930.1|37890.1|19
1622037490000|2021-05-26 13:58:10|37936.5|37896.5|37943.7|37903.7|37943.7|37903.7|37936.5|37896.5|12
1622037500000|2021-05-26 13:58:20|37945.1|37905.1|37955.1|37915.1|37955.1|37915.1|37943.7|37903.7|27
1622037510000|2021-05-26 13:58:30|37950.1|37910.1|37945.1|37905.1|37950.1|37910.1|37945.1|37905.1|8
1622037520000|2021-05-26 13:58:40|37950.1|37910.1|37956.5|37916.5|37956.5|37916.5|37946.5|37906.5|10
1622037530000|2021-05-26 13:58:50|37955.1|37915.1|37953.7|37913.7|37955.1|37915.1|37950.1|37910.1|4
1622037540000|2021-05-26 13:59:00|37963.7|37923.7|37973.7|37933.7|37973.7|37933.7|37963.7|37923.7|5
1622037550000|2021-05-26 13:59:10|37970.1|37930.1|37975.1|37935.1|37975.1|37935.1|37970.1|37930.1|2
1622037560000|2021-05-26 13:59:20|37976.5|37936.5|37983.7|37943.7|37985.1|37945.1|37976.5|37936.5|12
1622037570000|2021-05-26 13:59:30|37986.5|37946.5|37980.1|37940.1|37986.5|37946.5|37980.1|37940.1|30
1622037580000|2021-05-26 13:59:40|37985.1|37945.1|37980.1|37940.1|37985.1|37945.1|37976.5|37936.5|29
1622037590000|2021-05-26 13:59:50|37976.5|37936.5|37976.5|37936.5|37983.7|37943.7|37975.1|37935.1|2
1622037600000|2021-05-26 14:00:00|37966.5|37926.5|37963.7|37923.7|37966.5|37926.5|37956.5|37916.5|43
1622037610000|2021-05-26 14:00:10|37966.5|37926.5|37973.7|37933.7|37973.7|37933.7|37966.5|37926.5|5
1622037620000|2021-05-26 14:00:20|37966.5|37926.5|37946.5|37906.5|37966.5|37926.5|37943.7|37903.7|24
1622037630000|2021-05-26 14:00:30|37945.1|37905.1|37958.7|37918.7|37962.2|37922.2|37935.1|37895.1|26
1622037640000|2021-05-26 14:00:40|37955.1|37915.1|37950.1|37910.1|37955.1|37915.1|37950.1|37910.1|2
1622037650000|2021-05-26 14:00:50|37945.1|37905.1|37943.7|37903.7|37945.1|37905.1|37943.7|37903.7|4
1622037660000|2021-05-26 14:01:00|37936.5|37896.5|37936.5|37896.5|37936.5|37896.5|37935.1|37895.1|12
1622037670000|2021-05-26 14:01:10|37940.1|37900.1|37935.1|37895.1|37943.7|37903.7|37933.7|37893.7|10
1622037680000|2021-05-26 14:01:20|37936.5|37896.5|37926.5|37886.5|37940.1|37900.1|37926.5|37886.5|37
1622037690000|2021-05-26 14:01:30|37930.1|37890.1|37916.5|37876.5|37930.1|37890.1|37916.5|37876.5|58
1622037700000|2021-05-26 14:01:40|37915.1|37875.1|37903.7|37863.7|37915.1|37875.1|37900.1|37860.1|51
1622037710000|2021-05-26 14:01:50|37900.1|37860.1|37896.5|37856.5|37903.7|37863.7|37896.5|37856.5|8
1622037720000|2021-05-26 14:02:00|37895.1|37855.1|37918.7|37878.7|37923.7|37883.7|37885.1|37845.1|68
1622037730000|2021-05-26 14:02:10|37920.1|37880.1|37930.1|37890.1|37930.1|37890.1|37916.5|37876.5|17
1622037740000|2021-05-26 14:02:20|37933.7|37893.7|37943.7|37903.7|37945.1|37905.1|37933.7|37893.7|15
1622037750000|2021-05-26 14:02:30|37945.1|37905.1|37943.7|37903.7|37963.7|37923.7|37943.7|37903.7|50
1622037760000|2021-05-26 14:02:40|37938.7|37898.7|37943.7|37903.7|37957.2|37917.2|37938.7|37898.7|60
1622037770000|2021-05-26 14:02:50|37942.2|37902.2|37933.7|37893.7|37942.2|37902.2|37933.7|37893.7|6
1622037780000|2021-05-26 14:03:00|37925.1|37885.1|37923.7|37883.7|37926.5|37886.5|37923.7|37883.7|4
1622037790000|2021-05-26 14:03:10|37928.7|37888.7|37943.7|37903.7|37943.7|37903.7|37928.7|37888.7|8
1622037800000|2021-05-26 14:03:20|37953.7|37913.7|37948.7|37908.7|37963.7|37923.7|37948.7|37908.7|26
1622037810000|2021-05-26 14:03:30|37947.2|37907.2|37943.7|37903.7|37947.2|37907.2|37933.7|37893.7|18
1622037820000|2021-05-26 14:03:40|37942.2|37902.2|37947.2|37907.2|37947.2|37907.2|37942.2|37902.2|5
1622037830000|2021-05-26 14:03:50|37953.7|37913.7|37943.7|37903.7|37953.7|37913.7|37943.7|37903.7|10
1622037840000|2021-05-26 14:04:00|37942.2|37902.2|37923.7|37883.7|37942.2|37902.2|37923.7|37883.7|26
1622037850000|2021-05-26 14:04:10|37913.7|37873.7|37913.7|37873.7|37913.7|37873.7|37913.7|37873.7|1
1622037860000|2021-05-26 14:04:20|37923.7|37883.7|37903.7|37863.7|37923.7|37883.7|37903.7|37863.7|23
1622037870000|2021-05-26 14:04:30|37908.7|37868.7|37903.7|37863.7|37913.7|37873.7|37903.7|37863.7|6
1622037880000|2021-05-26 14:04:40|37893.7|37853.7|37893.7|37853.7|37893.7|37853.7|37893.7|37853.7|7
1622037890000|2021-05-26 14:04:50|||||||||1
1622037900000|2021-05-26 14:05:00|37903.7|37863.7|37903.7|37863.7|37903.7|37863.7|37893.7|37853.7|4
1622037910000|2021-05-26 14:05:10|37900.1|37860.1|37893.7|37853.7|37900.1|37860.1|37893.7|37853.7|18
1622037920000|2021-05-26 14:05:20|37898.7|37858.7|37913.7|37873.7|37913.7|37873.7|37893.7|37853.7|9
1622037930000|2021-05-26 14:05:30|37918.7|37878.7|37920.8|37880.8|37922.2|37882.2|37913.7|37873.7|29
1622037940000|2021-05-26 14:05:40|37917.2|37877.2|37920.8|37880.8|37920.8|37880.8|37917.2|37877.2|1
1622037950000|2021-05-26 14:05:50|37917.2|37877.2|37927.2|37887.2|37932.2|37892.2|37917.2|37877.2|9
1622037960000|2021-05-26 14:06:00|37930.8|37890.8|37940.8|37900.8|37940.8|37900.8|37927.2|37887.2|15
1622037970000|2021-05-26 14:06:10|37942.2|37902.2|37960.8|37920.8|37960.8|37920.8|37942.2|37902.2|15
1622037980000|2021-05-26 14:06:20|37959.4|37919.4|37942.2|37902.2|37959.4|37919.4|37942.2|37902.2|8
1622037990000|2021-05-26 14:06:30|37950.8|37910.8|37940.8|37900.8|37950.8|37910.8|37927.2|37887.2|53
1622038000000|2021-05-26 14:06:40|37950.8|37910.8|37952.2|37912.2|37960.8|37920.8|37947.2|37907.2|10
1622038010000|2021-05-26 14:06:50|37950.8|37910.8|37950.8|37910.8|37950.8|37910.8|37950.8|37910.8|3
1622038020000|2021-05-26 14:07:00|37942.2|37902.2|37970.8|37930.8|37970.8|37930.8|37942.2|37902.2|29
1622038030000|2021-05-26 14:07:10|37967.2|37927.2|37962.2|37922.2|37970.8|37930.8|37962.2|37922.2|4
1622038040000|2021-05-26 14:07:20|37969.4|37929.4|37940.8|37900.8|37969.4|37929.4|37940.8|37900.8|21
1622038050000|2021-05-26 14:07:30|37937.2|37897.2|37940.8|37900.8|37940.8|37900.8|37937.2|37897.2|11
1622038060000|2021-05-26 14:07:40|||||||||1
1622038070000|2021-05-26 14:07:50|37943.7|37903.7|37950.8|37910.8|37950.8|37910.8|37943.7|37903.7|18
1622038080000|2021-05-26 14:08:00|37957.9|37917.9|37960.8|37920.8|37969.4|37929.4|37957.9|37917.9|21
1622038090000|2021-05-26 14:08:10|37964.4|37924.4|37970.8|37930.8|37970.8|37930.8|37960.8|37920.8|16
1622038100000|2021-05-26 14:08:20|||||||||11
1622038110000|2021-05-26 14:08:30|37972.2|37932.2|37972.2|37932.2|37972.2|37932.2|37972.2|37932.2|9
1622038120000|2021-05-26 14:08:40|37970.8|37930.8|37965.8|37925.8|37970.8|37930.8|37962.2|37922.2|6
1622038130000|2021-05-26 14:08:50|37962.2|37922.2|37960.8|37920.8|37962.2|37922.2|37960.8|37920.8|1
1622038140000|2021-05-26 14:09:00|37950.8|37910.8|37940.8|37900.8|37950.8|37910.8|37940.8|37900.8|24
1622038150000|2021-05-26 14:09:10|37933.7|37893.7|37930.8|37890.8|37933.7|37893.7|37930.8|37890.8|49
1622038160000|2021-05-26 14:09:20|37932.2|37892.2|37945.8|37905.8|37950.8|37910.8|37932.2|37892.2|22
1622038170000|2021-05-26 14:09:30|37940.8|37900.8|37940.8|37900.8|37940.8|37900.8|37935.8|37895.8|20
1622038180000|2021-05-26 14:09:40|37935.8|37895.8|37940.8|37900.8|37940.8|37900.8|37935.8|37895.8|2
1622038190000|2021-05-26 14:09:50|37935.8|37895.8|37940.8|37900.8|37940.8|37900.8|37930.8|37890.8|49
1622038200000|2021-05-26 14:10:00|37945.8|37905.8|37950.8|37910.8|37950.8|37910.8|37945.8|37905.8|19
1622038210000|2021-05-26 14:10:10|||||||||10
1622038220000|2021-05-26 14:10:20|37952.2|37912.2|37967.9|37927.9|37970.8|37930.8|37952.2|37912.2|15
1622038230000|2021-05-26 14:10:30|37969.4|37929.4|37967.9|37927.9|37970.8|37930.8|37967.9|37927.9|22
1622038240000|2021-05-26 14:10:40|37969.4|37929.4|37964.4|37924.4|37969.4|37929.4|37964.4|37924.4|11
1622038250000|2021-05-26 14:10:50|37960.8|37920.8|37964.4|37924.4|37964.4|37924.4|37957.9|37917.9|9
1622038260000|2021-05-26 14:11:00|37967.9|37927.9|37967.9|37927.9|37969.4|37929.4|37964.4|37924.4|24
1622038270000|2021-05-26 14:11:10|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|3
1622038280000|2021-05-26 14:11:20|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|6
1622038290000|2021-05-26 14:11:30|37969.4|37929.4|37964.4|37924.4|37969.4|37929.4|37959.4|37919.4|7
1622038300000|2021-05-26 14:11:40|37959.4|37919.4|37957.9|37917.9|37959.4|37919.4|37957.9|37917.9|0
1622038310000|2021-05-26 14:11:50|37959.4|37919.4|37957.9|37917.9|37959.4|37919.4|37957.9|37917.9|2
1622038320000|2021-05-26 14:12:00|37959.4|37919.4|37969.4|37929.4|37969.4|37929.4|37957.9|37917.9|35
1622038330000|2021-05-26 14:12:10|37967.9|37927.9|37949.4|37909.4|37969.4|37929.4|37949.4|37909.4|10
1622038340000|2021-05-26 14:12:20|37947.9|37907.9|37947.9|37907.9|37949.4|37909.4|37944.4|37904.4|3
1622038350000|2021-05-26 14:12:30|37944.4|37904.4|37937.9|37897.9|37944.4|37904.4|37937.9|37897.9|13
1622038360000|2021-05-26 14:12:40|37939.4|37899.4|37947.9|37907.9|37947.9|37907.9|37939.4|37899.4|9
1622038370000|2021-05-26 14:12:50|37951.5|37911.5|37947.9|37907.9|37957.9|37917.9|37947.9|37907.9|5
1622038380000|2021-05-26 14:13:00|37949.4|37909.4|37947.9|37907.9|37949.4|37909.4|37947.9|37907.9|1
1622038400000|2021-05-26 14:13:20|37949.4|37909.4|37947.9|37907.9|37949.4|37909.4|37947.9|37907.9|1
1622038420000|2021-05-26 14:13:40|37959.4|37919.4|37967.9|37927.9|37967.9|37927.9|37959.4|37919.4|6
1622038430000|2021-05-26 14:13:50|37964.4|37924.4|37964.4|37924.4|37964.4|37924.4|37964.4|37924.4|2
1622038440000|2021-05-26 14:14:00|37969.4|37929.4|37984.4|37944.4|37986.5|37946.5|37964.4|37924.4|14
1622038450000|2021-05-26 14:14:10|37987.9|37947.9|37977.9|37937.9|37987.9|37947.9|37977.9|37937.9|6
1622038460000|2021-05-26 14:14:20|37974.4|37934.4|37987.9|37947.9|37987.9|37947.9|37974.4|37934.4|5
1622038470000|2021-05-26 14:14:30|37989.4|37949.4|37987.9|37947.9|37997.9|37957.9|37987.9|37947.9|13
1622038480000|2021-05-26 14:14:40|37989.4|37949.4|37989.4|37949.4|37989.4|37949.4|37987.9|37947.9|5
1622038490000|2021-05-26 14:14:50|37987.9|37947.9|37989.4|37949.4|37994.4|37954.4|37987.9|37947.9|6
1622038500000|2021-05-26 14:15:00|37987.9|37947.9|37987.9|37947.9|37987.9|37947.9|37987.9|37947.9|5
1622038510000|2021-05-26 14:15:10|||||||||4
1622038520000|2021-05-26 14:15:20|37994.4|37954.4|37994.4|37954.4|37997.9|37957.9|37994.4|37954.4|15
1622038530000|2021-05-26 14:15:30|37997.9|37957.9|37979.4|37939.4|37997.9|37957.9|37979.4|37939.4|12
1622038540000|2021-05-26 14:15:40|37967.9|37927.9|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|10
1622038550000|2021-05-26 14:15:50|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|1
1622038560000|2021-05-26 14:16:00|37977.9|37937.9|37977.9|37937.9|37977.9|37937.9|37977.9|37937.9|13
1622038570000|2021-05-26 14:16:10|37967.9|37927.9|37969.4|37929.4|37969.4|37929.4|37967.9|37927.9|4
1622038580000|2021-05-26 14:16:20|37977.9|37937.9|37977.9|37937.9|37979.4|37939.4|37977.9|37937.9|5
1622038590000|2021-05-26 14:16:30|37979.4|37939.4|37987.9|37947.9|37999.4|37959.4|37977.9|37937.9|21
1622038600000|2021-05-26 14:16:40|37989.4|37949.4|37999.4|37959.4|38000.8|37960.8|37987.9|37947.9|27
1622038610000|2021-05-26 14:16:50|37997.9|37957.9|38006.5|37966.5|38007.9|37967.9|37997.9|37957.9|63
1622038620000|2021-05-26 14:17:00|38007.9|37967.9|37999.4|37959.4|38007.9|37967.9|37997.9|37957.9|38
1622038630000|2021-05-26 14:17:10|38004.4|37964.4|38007.9|37967.9|38007.9|37967.9|37999.4|37959.4|3
1622038640000|2021-05-26 14:17:20|38009.4|37969.4|38004.4|37964.4|38009.4|37969.4|38000.8|37960.8|9
1622038650000|2021-05-26 14:17:30|38007.9|37967.9|38004.4|37964.4|38007.9|37967.9|37999.4|37959.4|7
1622038660000|2021-05-26 14:17:40|38007.9|37967.9|38009.4|37969.4|38017.9|37977.9|38007.9|37967.9|10
1622038670000|2021-05-26 14:17:50|38007.9|37967.9|37999.4|37959.4|38007.9|37967.9|37997.9|37957.9|5
1622038680000|2021-05-26 14:18:00|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|38004.4|37964.4|13
1622038690000|2021-05-26 14:18:10|38009.4|37969.4|38014.4|37974.4|38014.4|37974.4|38009.4|37969.4|1
1622038700000|2021-05-26 14:18:20|38010.8|37970.8|37997.9|37957.9|38010.8|37970.8|37997.9|37957.9|2
1622038710000|2021-05-26 14:18:30|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|37989.4|37949.4|20
1622038720000|2021-05-26 14:18:40|38004.4|37964.4|38004.4|37964.4|38007.9|37967.9|38004.4|37964.4|5
1622038730000|2021-05-26 14:18:50|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|2
1622038750000|2021-05-26 14:19:10|38009.4|37969.4|38017.9|37977.9|38017.9|37977.9|38007.9|37967.9|3
1622038760000|2021-05-26 14:19:20|38019.4|37979.4|38019.4|37979.4|38019.4|37979.4|38019.4|37979.4|1
1622038770000|2021-05-26 14:19:30|38027.9|37987.9|38029.4|37989.4|38029.4|37989.4|38027.9|37987.9|4
1622038780000|2021-05-26 14:19:40|38039.4|37999.4|38037.9|37997.9|38039.4|37999.4|38037.9|37997.9|3
1622038790000|2021-05-26 14:19:50|38039.4|37999.4|38039.4|37999.4|38044.4|38004.4|38037.9|37997.9|20
1622038800000|2021-05-26 14:20:00|38037.9|37997.9|38039.4|37999.4|38047.9|38007.9|38037.9|37997.9|24
1622038810000|2021-05-26 14:20:10|38037.9|37997.9|38057.9|38017.9|38057.9|38017.9|38037.9|37997.9|7
1622038820000|2021-05-26 14:20:20|38062.9|38022.9|38067.9|38027.9|38067.9|38027.9|38057.9|38017.9|2
1622038840000|2021-05-26 14:20:40|38077.9|38037.9|38077.9|38037.9|38077.9|38037.9|38077.9|38037.9|12
1622038850000|2021-05-26 14:20:50|38080.8|38040.8|38087.9|38047.9|38089.4|38049.4|38080.8|38040.8|31
1622038860000|2021-05-26 14:21:00|38092.9|38052.9|38057.9|38017.9|38094.4|38054.4|38049.4|38009.4|23
1622038870000|2021-05-26 14:21:10|38054.4|38014.4|38030.8|37990.8|38057.9|38017.9|38030.8|37990.8|52
1622038880000|2021-05-26 14:21:20|38022.2|37982.2|38040.8|38000.8|38040.8|38000.8|38020.8|37980.8|50
1622038890000|2021-05-26 14:21:30|38053.7|38013.7|38047.2|38007.2|38060.8|38020.8|38042.2|38002.2|27
1622038900000|2021-05-26 14:21:40|38050.8|38010.8|38047.2|38007.2|38070.8|38030.8|38042.2|38002.2|18
1622038910000|2021-05-26 14:21:50|38050.8|38010.8|38060.8|38020.8|38062.2|38022.2|38050.8|38010.8|5
1622038920000|2021-05-26 14:22:00|38062.2|38022.2|38077.2|38037.2|38080.8|38040.8|38062.2|38022.2|12
1622038930000|2021-05-26 14:22:10|38082.2|38042.2|38090.8|38050.8|38090.8|38050.8|38082.2|38042.2|5
1622038940000|2021-05-26 14:22:20|38092.2|38052.2|38100.8|38060.8|38100.8|38060.8|38092.2|38052.2|3
1622038950000|2021-05-26 14:22:30|38107.2|38067.2|38110.8|38070.8|38110.8|38070.8|38092.2|38052.2|29
1622038960000|2021-05-26 14:22:40|38115.8|38075.8|38107.2|38067.2|38115.8|38075.8|38103.7|38063.7|8
1622038970000|2021-05-26 14:22:50|38102.2|38062.2|38117.9|38077.9|38117.9|38077.9|38102.2|38062.2|17
1622038980000|2021-05-26 14:23:00|38110.8|38070.8|38107.2|38067.2|38117.9|38077.9|38100.8|38060.8|10
1622038990000|2021-05-26 14:23:10|38103.7|38063.7|38102.2|38062.2|38103.7|38063.7|38100.8|38060.8|14
1622039000000|2021-05-26 14:23:20|38100.8|38060.8|38082.2|38042.2|38100.8|38060.8|38082.2|38042.2|12
1622039010000|2021-05-26 14:23:30|38087.2|38047.2|38100.8|38060.8|38100.8|38060.8|38082.2|38042.2|33
1622039020000|2021-05-26 14:23:40|38092.2|38052.2|38087.2|38047.2|38092.2|38052.2|38087.2|38047.2|16
1622039030000|2021-05-26 14:23:50|38090.8|38050.8|38085.8|38045.8|38090.8|38050.8|38077.2|38037.2|14
1622039040000|2021-05-26 14:24:00|38089.4|38049.4|38095.8|38055.8|38097.2|38057.2|38087.2|38047.2|13
1622039050000|2021-05-26 14:24:10|38097.2|38057.2|38113.7|38073.7|38113.7|38073.7|38097.2|38057.2|10
1622039060000|2021-05-26 14:24:20|38112.2|38072.2|38127.2|38087.2|38132.2|38092.2|38112.2|38072.2|33
1622039070000|2021-05-26 14:24:30|38130.8|38090.8|38130.8|38090.8|38132.2|38092.2|38130.8|38090.8|1
1622039080000|2021-05-26 14:24:40|38127.2|38087.2|38189.4|38149.4|38189.4|38149.4|38127.2|38087.2|43
1622039090000|2021-05-26 14:24:50|38197.9|38157.9|38189.4|38149.4|38199.4|38159.4|38189.4|38149.4|4
1622039100000|2021-05-26 14:25:00|38194.4|38154.4|38204.4|38164.4|38209.4|38169.4|38189.4|38149.4|21
1622039110000|2021-05-26 14:25:10|38199.4|38159.4|38217.9|38177.9|38217.9|38177.9|38199.4|38159.4|15
1622039120000|2021-05-26 14:25:20|38219.4|38179.4|38244.4|38204.4|38247.9|38207.9|38219.4|38179.4|29
1622039130000|2021-05-26 14:25:30|38249.4|38209.4|38259.4|38219.4|38259.4|38219.4|38249.4|38209.4|11
1622039140000|2021-05-26 14:25:40|38269.4|38229.4|38269.4|38229.4|38269.4|38229.4|38269.4|38229.4|23
1622039150000|2021-05-26 14:25:50|38274.4|38234.4|38269.4|38229.4|38274.4|38234.4|38269.4|38229.4|12
1622039160000|2021-05-26 14:26:00|38267.9|38227.9|38307.9|38267.9|38307.9|38267.9|38267.9|38227.9|117
1622039170000|2021-05-26 14:26:10|38304.4|38264.4|38297.9|38257.9|38307.9|38267.9|38297.9|38257.9|14
1622039180000|2021-05-26 14:26:20|38289.4|38249.4|38277.9|38237.9|38297.9|38257.9|38277.9|38237.9|78
1622039190000|2021-05-26 14:26:30|38279.4|38239.4|38279.4|38239.4|38280.8|38240.8|38267.9|38227.9|30
1622039200000|2021-05-26 14:26:40|38277.9|38237.9|38277.9|38237.9|38279.4|38239.4|38277.9|38237.9|68
1622039210000|2021-05-26 14:26:50|38280.8|38240.8|38279.4|38239.4|38281.5|38241.5|38277.9|38237.9|17
1622039220000|2021-05-26 14:27:00|38277.9|38237.9|38274.4|38234.4|38277.9|38237.9|38264.4|38224.4|18
1622039230000|2021-05-26 14:27:10|38277.9|38237.9|38279.4|38239.4|38284.4|38244.4|38277.9|38237.9|24
1622039240000|2021-05-26 14:27:20|38289.4|38249.4|38264.4|38224.4|38297.9|38257.9|38264.4|38224.4|51
1622039250000|2021-05-26 14:27:30|38267.9|38227.9|38315.1|38275.1|38316.5|38276.5|38267.9|38227.9|66
1622039260000|2021-05-26 14:27:40|38316.5|38276.5|38336.5|38296.5|38336.5|38296.5|38316.5|38276.5|24
1622039270000|2021-05-26 14:27:50|38326.5|38286.5|38311.5|38271.5|38326.5|38286.5|38311.5|38271.5|33
1622039280000|2021-05-26 14:28:00|38306.5|38266.5|38316.5|38276.5|38317.9|38277.9|38306.5|38266.5|22
1622039290000|2021-05-26 14:28:10|38315.1|38275.1|38311.5|38271.5|38336.5|38296.5|38306.5|38266.5|18
1622039300000|2021-05-26 14:28:20|38315.1|38275.1|38331.5|38291.5|38341.5|38301.5|38315.1|38275.1|30
1622039310000|2021-05-26 14:28:30|38335.1|38295.1|38381.5|38341.5|38385.1|38345.1|38327.9|38287.9|21
1622039320000|2021-05-26 14:28:40|38385.1|38345.1|38385.1|38345.1|38395.1|38355.1|38381.5|38341.5|34
1622039330000|2021-05-26 14:28:50|38386.5|38346.5|38355.1|38315.1|38386.5|38346.5|38355.1|38315.1|12
1622039340000|2021-05-26 14:29:00|38346.5|38306.5|38347.9|38307.9|38355.1|38315.1|38327.9|38287.9|46
1622039350000|2021-05-26 14:29:10|38352.9|38312.9|38342.9|38302.9|38361.5|38321.5|38332.9|38292.9|5
1622039360000|2021-05-26 14:29:20|38346.5|38306.5|38365.1|38325.1|38370.1|38330.1|38346.5|38306.5|13
1622039370000|2021-05-26 14:29:30|38361.5|38321.5|38342.9|38302.9|38371.5|38331.5|38342.9|38302.9|10
1622039380000|2021-05-26 14:29:40|38337.9|38297.9|38325.1|38285.1|38337.9|38297.9|38321.5|38281.5|7
1622039390000|2021-05-26 14:29:50|38321.5|38281.5|38311.5|38271.5|38326.5|38286.5|38311.5|38271.5|12
1622039400000|2021-05-26 14:30:00|38307.9|38267.9|38335.1|38295.1|38335.1|38295.1|38306.5|38266.5|23
1622039410000|2021-05-26 14:30:10|38333.6|38293.6|38325.1|38285.1|38333.6|38293.6|38315.1|38275.1|37
1622039420000|2021-05-26 14:30:20|38321.5|38281.5|38342.9|38302.9|38347.9|38307.9|38317.9|38277.9|22
1622039430000|2021-05-26 14:30:30|38339.4|38299.4|38327.9|38287.9|38339.4|38299.4|38327.9|38287.9|17
1622039440000|2021-05-26 14:30:40|38332.9|38292.9|38337.9|38297.9|38337.9|38297.9|38332.9|38292.9|10
1622039450000|2021-05-26 14:30:50|38342.9|38302.9|38334.4|38294.4|38354.4|38314.4|38334.4|38294.4|12
1622039460000|2021-05-26 14:31:00|38329.4|38289.4|38337.9|38297.9|38347.9|38307.9|38329.4|38289.4|11
1622039470000|2021-05-26 14:31:10|38327.9|38287.9|38307.9|38267.9|38327.9|38287.9|38297.9|38257.9|24
1622039480000|2021-05-26 14:31:20|38297.9|38257.9|38302.9|38262.9|38302.9|38262.9|38297.9|38257.9|17
1622039490000|2021-05-26 14:31:30|38299.4|38259.4|38304.4|38264.4|38307.9|38267.9|38291.5|38251.5|16
1622039500000|2021-05-26 14:31:40|38297.9|38257.9|38302.9|38262.9|38302.9|38262.9|38297.9|38257.9|18
1622039510000|2021-05-26 14:31:50|38291.5|38251.5|38311.5|38271.5|38311.5|38271.5|38289.4|38249.4|20
1622039520000|2021-05-26 14:32:00|38317.9|38277.9|38341.5|38301.5|38346.5|38306.5|38317.9|38277.9|14
1622039530000|2021-05-26 14:32:10|38337.9|38297.9|38347.9|38307.9|38354.4|38314.4|38337.9|38297.9|6
1622039540000|2021-05-26 14:32:20|38342.9|38302.9|38326.5|38286.5|38342.9|38302.9|38322.9|38282.9|13
1622039550000|2021-05-26 14:32:30|38319.4|38279.4|38317.9|38277.9|38326.5|38286.5|38316.5|38276.5|16
1622039560000|2021-05-26 14:32:40|38327.9|38287.9|38349.4|38309.4|38351.5|38311.5|38327.9|38287.9|13
1622039570000|2021-05-26 14:32:50|38347.9|38307.9|38367.9|38327.9|38367.9|38327.9|38347.9|38307.9|12
1622039580000|2021-05-26 14:33:00|38371.5|38331.5|38407.9|38367.9|38407.9|38367.9|38371.5|38331.5|26
1622039590000|2021-05-26 14:33:10|38411.5|38371.5|38417.9|38377.9|38417.9|38377.9|38407.9|38367.9|10
1622039600000|2021-05-26 14:33:20|38412.9|38372.9|38417.9|38377.9|38427.9|38387.9|38407.9|38367.9|53
1622039610000|2021-05-26 14:33:30|38415.1|38375.1|38387.9|38347.9|38415.1|38375.1|38387.9|38347.9|25
1622039620000|2021-05-26 14:33:40|38384.4|38344.4|38354.4|38314.4|38384.4|38344.4|38354.4|38314.4|10
1622039630000|2021-05-26 14:33:50|38352.9|38312.9|38367.9|38327.9|38367.9|38327.9|38349.4|38309.4|13
1622039640000|2021-05-26 14:34:00|38362.9|38322.9|38431.5|38391.5|38431.5|38391.5|38362.9|38322.9|62
1622039650000|2021-05-26 14:34:10|38422.9|38382.9|38431.5|38391.5|38431.5|38391.5|38422.9|38382.9|4
1622039660000|2021-05-26 14:34:20|38417.9|38377.9|38412.9|38372.9|38421.5|38381.5|38412.9|38372.9|24
1622039670000|2021-05-26 14:34:30|38407.9|38367.9|38367.9|38327.9|38416.5|38376.5|38367.9|38327.9|19
1622039680000|2021-05-26 14:34:40|38364.4|38324.4|38367.9|38327.9|38367.9|38327.9|38342.9|38302.9|22
1622039690000|2021-05-26 14:34:50|38381.5|38341.5|38407.9|38367.9|38412.9|38372.9|38381.5|38341.5|19
1622039700000|2021-05-26 14:35:00|38401.5|38361.5|38426.5|38386.5|38426.5|38386.5|38397.9|38357.9|21
1622039710000|2021-05-26 14:35:10|38435.1|38395.1|38445.1|38405.1|38455.1|38415.1|38431.5|38391.5|30
1622039720000|2021-05-26 14:35:20|38447.9|38407.9|38456.5|38416.5|38460.1|38420.1|38442.9|38402.9|30
1622039730000|2021-05-26 14:35:30|38452.9|38412.9|38440.1|38400.1|38456.5|38416.5|38430.1|38390.1|41
1622039740000|2021-05-26 14:35:40|38436.5|38396.5|38445.1|38405.1|38445.1|38405.1|38416.5|38376.5|21
1622039750000|2021-05-26 14:35:50|38437.9|38397.9|38456.5|38416.5|38460.1|38420.1|38437.9|38397.9|25
1622039760000|2021-05-26 14:36:00|38452.9|38412.9|38447.9|38407.9|38465.1|38425.1|38445.1|38405.1|17
1622039770000|2021-05-26 14:36:10|38446.5|38406.5|38451.5|38411.5|38465.1|38425.1|38446.5|38406.5|8
1622039780000|2021-05-26 14:36:20|38447.9|38407.9|38451.5|38411.5|38455.1|38415.1|38445.1|38405.1|15
1622039790000|2021-05-26 14:36:30|38450.1|38410.1|38466.5|38426.5|38466.5|38426.5|38445.1|38405.1|8
1622039800000|2021-05-26 14:36:40|38470.1|38430.1|38455.1|38415.1|38471.5|38431.5|38455.1|38415.1|2
1622039810000|2021-05-26 14:36:50|38457.9|38417.9|38465.1|38425.1|38465.1|38425.1|38455.1|38415.1|24
1622039820000|2021-05-26 14:37:00|38461.5|38421.5|38471.5|38431.5|38475.8|38435.8|38455.1|38415.1|17
1622039830000|2021-05-26 14:37:10|38467.9|38427.9|38466.5|38426.5|38471.5|38431.5|38466.5|38426.5|0
1622039840000|2021-05-26 14:37:20|38462.9|38422.9|38472.9|38432.9|38476.5|38436.5|38462.9|38422.9|26
1622039850000|2021-05-26 14:37:30|38467.9|38427.9|38477.9|38437.9|38486.5|38446.5|38464.4|38424.4|15
1622039860000|2021-05-26 14:37:40|38486.5|38446.5|38511.5|38471.5|38520.1|38480.1|38486.5|38446.5|73
1622039870000|2021-05-26 14:37:50|38506.5|38466.5|38504.4|38464.4|38525.1|38485.1|38504.4|38464.4|20
1622039880000|2021-05-26 14:38:00|38497.9|38457.9|38497.9|38457.9|38507.9|38467.9|38494.4|38454.4|8
1622039890000|2021-05-26 14:38:10|38505.1|38465.1|38620.1|38580.1|38625.1|38585.1|38505.1|38465.1|141
1622039900000|2021-05-26 14:38:20|38611.5|38571.5|38581.5|38541.5|38615.1|38575.1|38571.5|38531.5|31
1622039910000|2021-05-26 14:38:30|38577.9|38537.9|38567.9|38527.9|38581.5|38541.5|38567.9|38527.9|9
1622039920000|2021-05-26 14:38:40|38566.5|38526.5|38625.1|38585.1|38625.1|38585.1|38557.9|38517.9|101
1622039930000|2021-05-26 14:38:50|38621.5|38581.5|38615.1|38575.1|38630.1|38590.1|38611.5|38571.5|58
1622039940000|2021-05-26 14:39:00|38616.5|38576.5|38595.1|38555.1|38621.5|38581.5|38595.1|38555.1|23
1622039950000|2021-05-26 14:39:10|38600.1|38560.1|38630.1|38590.1|38641.5|38601.5|38600.1|38560.1|26
1622039960000|2021-05-26 14:39:20|38635.1|38595.1|38630.1|38590.1|38645.1|38605.1|38625.1|38585.1|57
1622039970000|2021-05-26 14:39:30|38628.6|38588.6|38635.1|38595.1|38645.1|38605.1|38628.6|38588.6|57
1622039980000|2021-05-26 14:39:40|38638.6|38598.6|38655.1|38615.1|38655.1|38615.1|38635.1|38595.1|23
1622039990000|2021-05-26 14:39:50|38648.6|38608.6|38640.1|38600.1|38655.1|38615.1|38640.1|38600.1|29
1622040000000|2021-05-26 14:40:00|38673.6|38633.6|38685.1|38645.1|38693.6|38653.6|38673.6|38633.6|57
1622040010000|2021-05-26 14:40:10|38673.6|38633.6|38685.8|38645.8|38692.2|38652.2|38672.2|38632.2|53
1622040020000|2021-05-26 14:40:20|38683.6|38643.6|38682.2|38642.2|38687.2|38647.2|38672.2|38632.2|18
1622040030000|2021-05-26 14:40:30|38685.8|38645.8|38678.6|38638.6|38685.8|38645.8|38672.2|38632.2|10
1622040040000|2021-05-26 14:40:40|38673.6|38633.6|38687.2|38647.2|38687.2|38647.2|38670.8|38630.8|41
1622040050000|2021-05-26 14:40:50|38672.2|38632.2|38700.8|38660.8|38700.8|38660.8|38672.2|38632.2|30
1622040060000|2021-05-26 14:41:00|38704.3|38664.3|38695.8|38655.8|38704.3|38664.3|38692.2|38652.2|38
1622040070000|2021-05-26 14:41:10|38692.2|38652.2|38687.2|38647.2|38705.8|38665.8|38685.8|38645.8|14
1622040080000|2021-05-26 14:41:20|38690.8|38650.8|38702.2|38662.2|38702.2|38662.2|38690.8|38650.8|4
1622040090000|2021-05-26 14:41:30|38706.5|38666.5|38727.9|38687.9|38734.3|38694.3|38706.5|38666.5|56
1622040100000|2021-05-26 14:41:40|38730.8|38690.8|38756.4|38716.4|38766.4|38726.4|38727.9|38687.9|72
1622040110000|2021-05-26 14:41:50|38766.4|38726.4|38776.4|38736.4|38777.9|38737.9|38756.4|38716.4|32
1622040120000|2021-05-26 14:42:00|38786.4|38746.4|38801.4|38761.4|38806.4|38766.4|38776.4|38736.4|60
1622040130000|2021-05-26 14:42:10|38796.4|38756.4|38846.4|38806.4|38850|38810|38790|38750|99
1622040140000|2021-05-26 14:42:20|38841.4|38801.4|38826.4|38786.4|38855|38815|38819.3|38779.3|77
1622040150000|2021-05-26 14:42:30|38830|38790|38823.6|38783.6|38847.1|38807.1|38822.1|38782.1|139
1622040160000|2021-05-26 14:42:40|38872.1|38832.1|38873.6|38833.6|38883.6|38843.6|38868.6|38828.6|29
1622040170000|2021-05-26 14:42:50|38863.6|38823.6|38812.1|38772.1|38863.6|38823.6|38812.1|38772.1|105
1622040180000|2021-05-26 14:43:00|38815.7|38775.7|38830.7|38790.7|38840.7|38800.7|38812.1|38772.1|53
1622040190000|2021-05-26 14:43:10|38820.7|38780.7|38810.7|38770.7|38840.7|38800.7|38810.7|38770.7|34
1622040200000|2021-05-26 14:43:20|38809.3|38769.3|38814.3|38774.3|38819.3|38779.3|38809.3|38769.3|53
1622040210000|2021-05-26 14:43:30|38810.7|38770.7|38830.7|38790.7|38835.7|38795.7|38800.7|38760.7|34
1622040220000|2021-05-26 14:43:40|38839.3|38799.3|38825.7|38785.7|38854.3|38814.3|38825.7|38785.7|43
1622040230000|2021-05-26 14:43:50|38824.3|38784.3|38807.1|38767.1|38830.7|38790.7|38807.1|38767.1|36
1622040240000|2021-05-26 14:44:00|38809.3|38769.3|38782.1|38742.1|38810.7|38770.7|38782.1|38742.1|30
1622040250000|2021-05-26 14:44:10|38775.7|38735.7|38763.6|38723.6|38780.7|38740.7|38762.1|38722.1|22
1622040260000|2021-05-26 14:44:20|38767.1|38727.1|38783.6|38743.6|38783.6|38743.6|38767.1|38727.1|9
1622040270000|2021-05-26 14:44:30|38787.1|38747.1|38780.7|38740.7|38790.7|38750.7|38770.7|38730.7|24
1622040280000|2021-05-26 14:44:40|38785.7|38745.7|38797.1|38757.1|38800.7|38760.7|38780.7|38740.7|22
1622040290000|2021-05-26 14:44:50|38800.7|38760.7|38824.3|38784.3|38830.7|38790.7|38790.7|38750.7|56
1622040300000|2021-05-26 14:45:00|38820.7|38780.7|38857.8|38817.8|38857.8|38817.8|38820.7|38780.7|69
1622040310000|2021-05-26 14:45:10|38852.8|38812.8|38887.8|38847.8|38892.8|38852.8|38852.8|38812.8|43
1622040320000|2021-05-26 14:45:20|38891.4|38851.4|38896.4|38856.4|38896.4|38856.4|38867.8|38827.8|18
1622040330000|2021-05-26 14:45:30|38891.4|38851.4|38887.8|38847.8|38901.4|38861.4|38887.8|38847.8|36
1622040340000|2021-05-26 14:45:40|38892.8|38852.8|38907.8|38867.8|38907.8|38867.8|38892.8|38852.8|12
1622040350000|2021-05-26 14:45:50|38894.3|38854.3|38865.7|38825.7|38894.3|38854.3|38852.1|38812.1|35
1622040360000|2021-05-26 14:46:00|38870.7|38830.7|38884.3|38844.3|38884.3|38844.3|38854.3|38814.3|31
1622040370000|2021-05-26 14:46:10|38880.7|38840.7|38880.7|38840.7|38884.3|38844.3|38870.7|38830.7|9
1622040380000|2021-05-26 14:46:20|38877.1|38837.1|38865.7|38825.7|38880.7|38840.7|38860.7|38820.7|51
1622040390000|2021-05-26 14:46:30|38874.3|38834.3|38843.6|38803.6|38880.7|38840.7|38843.6|38803.6|26
1622040400000|2021-05-26 14:46:40|38850.7|38810.7|38798.6|38758.6|38850.7|38810.7|38798.6|38758.6|44
1622040410000|2021-05-26 14:46:50|38795|38755|38803.6|38763.6|38803.6|38763.6|38785|38745|22
1622040420000|2021-05-26 14:47:00|38807.1|38767.1|38798.6|38758.6|38827.1|38787.1|38798.6|38758.6|20
1622040430000|2021-05-26 14:47:10|38797.1|38757.1|38756.4|38716.4|38798.6|38758.6|38752.9|38712.9|28
1622040440000|2021-05-26 14:47:20|38751.4|38711.4|38746.4|38706.4|38751.4|38711.4|38746.4|38706.4|13
1622040450000|2021-05-26 14:47:30|38750|38710|38763.6|38723.6|38768.6|38728.6|38741.4|38701.4|12
1622040460000|2021-05-26 14:47:40|38760|38720|38790|38750|38793.6|38753.6|38753.6|38713.6|23
1622040470000|2021-05-26 14:47:50|38786.4|38746.4|38781.4|38741.4|38786.4|38746.4|38776.4|38736.4|7
1622040480000|2021-05-26 14:48:00|38777.9|38737.9|38778.6|38738.6|38781.4|38741.4|38773.6|38733.6|7
1622040490000|2021-05-26 14:48:10|38777.1|38737.1|38719.3|38679.3|38777.1|38737.1|38709.3|38669.3|22
1622040500000|2021-05-26 14:48:20|38712.9|38672.9|38701.4|38661.4|38712.9|38672.9|38701.4|38661.4|13
1622040510000|2021-05-26 14:48:30|38686.4|38646.4|38666.4|38626.4|38690|38650|38666.4|38626.4|15
1622040520000|2021-05-26 14:48:40|38667.9|38627.9|38666.4|38626.4|38667.9|38627.9|38657.9|38617.9|5
1622040530000|2021-05-26 14:48:50|38670|38630|38661.4|38621.4|38670|38630|38661.4|38621.4|28
1622040540000|2021-05-26 14:49:00|38665|38625|38686.4|38646.4|38696.4|38656.4|38661.4|38621.4|20
1622040550000|2021-05-26 14:49:10|38681.4|38641.4|38690|38650|38691.4|38651.4|38681.4|38641.4|6
1622040560000|2021-05-26 14:49:20|38696.4|38656.4|38690|38650|38705|38665|38686.4|38646.4|8
1622040570000|2021-05-26 14:49:30|38686.4|38646.4|38676.4|38636.4|38691.4|38651.4|38676.4|38636.4|2
1622040580000|2021-05-26 14:49:40|38677.9|38637.9|38672.9|38632.9|38677.9|38637.9|38669.3|38629.3|8
1622040590000|2021-05-26 14:49:50|38669.3|38629.3|38692.9|38652.9|38692.9|38652.9|38662.9|38622.9|5
1622040600000|2021-05-26 14:50:00|38699.3|38659.3|38692.9|38652.9|38707.9|38667.9|38692.9|38652.9|3
1622040610000|2021-05-26 14:50:10|38691.4|38651.4|38681.4|38641.4|38691.4|38651.4|38681.4|38641.4|4
1622040620000|2021-05-26 14:50:20|38676.4|38636.4|38671.4|38631.4|38676.4|38636.4|38671.4|38631.4|2
1622040630000|2021-05-26 14:50:30|38672.9|38632.9|38671.4|38631.4|38672.9|38632.9|38671.4|38631.4|0
1622040640000|2021-05-26 14:50:40|38672.9|38632.9|38681.4|38641.4|38682.9|38642.9|38672.9|38632.9|9
1622040650000|2021-05-26 14:50:50|38677.9|38637.9|38662.9|38622.9|38682.9|38642.9|38662.9|38622.9|5
1622040660000|2021-05-26 14:51:00|38659.3|38619.3|38617.9|38577.9|38659.3|38619.3|38614.3|38574.3|107
1622040670000|2021-05-26 14:51:10|38619.3|38579.3|38619.3|38579.3|38625.8|38585.8|38609.3|38569.3|25
1622040680000|2021-05-26 14:51:20|38622.9|38582.9|38622.9|38582.9|38622.9|38582.9|38605.8|38565.8|30
1622040690000|2021-05-26 14:51:30|38619.3|38579.3|38622.9|38582.9|38622.9|38582.9|38610.8|38570.8|15
1622040700000|2021-05-26 14:51:40|38624.3|38584.3|38632.9|38592.9|38632.9|38592.9|38622.9|38582.9|3
1622040710000|2021-05-26 14:51:50|38629.3|38589.3|38657.9|38617.9|38657.9|38617.9|38629.3|38589.3|8
1622040720000|2021-05-26 14:52:00|38661.4|38621.4|38657.9|38617.9|38661.4|38621.4|38656.4|38616.4|16
1622040730000|2021-05-26 14:52:10|38659.3|38619.3|38672.9|38632.9|38672.9|38632.9|38647.9|38607.9|11
1622040740000|2021-05-26 14:52:20|38659.3|38619.3|38696.4|38656.4|38697.9|38657.9|38659.3|38619.3|67
1622040750000|2021-05-26 14:52:30|38700|38660|38686.4|38646.4|38700|38660|38686.4|38646.4|13
1622040760000|2021-05-26 14:52:40|38690|38650|38715|38675|38715|38675|38686.4|38646.4|18
1622040770000|2021-05-26 14:52:50|38716.4|38676.4|38716.4|38676.4|38730|38690|38716.4|38676.4|19
1622040780000|2021-05-26 14:53:00|38711.4|38671.4|38710|38670|38711.4|38671.4|38706.4|38666.4|1
1622040790000|2021-05-26 14:53:10|38711.4|38671.4|38716.4|38676.4|38720|38680|38711.4|38671.4|36
1622040800000|2021-05-26 14:53:20|38712.9|38672.9|38712.9|38672.9|38712.9|38672.9|38712.9|38672.9|2
1622040810000|2021-05-26 14:53:30|38706.4|38666.4|38702.9|38662.9|38706.4|38666.4|38702.9|38662.9|8
1622040820000|2021-05-26 14:53:40|38706.4|38666.4|38657.9|38617.9|38706.4|38666.4|38657.9|38617.9|63
1622040830000|2021-05-26 14:53:50|38676.4|38636.4|38654.3|38614.3|38686.4|38646.4|38654.3|38614.3|34
1622040840000|2021-05-26 14:54:00|38651.4|38611.4|38632.9|38592.9|38651.4|38611.4|38625.8|38585.8|9
1622040850000|2021-05-26 14:54:10|38634.3|38594.3|38632.9|38592.9|38637.9|38597.9|38632.9|38592.9|1
1622040860000|2021-05-26 14:54:20|38627.9|38587.9|38627.9|38587.9|38632.9|38592.9|38626.4|38586.4|0
1622040870000|2021-05-26 14:54:30|38629.3|38589.3|38636.4|38596.4|38636.4|38596.4|38629.3|38589.3|4
1622040880000|2021-05-26 14:54:40|38632.9|38592.9|38630|38590|38636.4|38596.4|38630|38590|0
1622040890000|2021-05-26 14:54:50|38626.4|38586.4|38612.9|38572.9|38626.4|38586.4|38612.9|38572.9|4
1622040900000|2021-05-26 14:55:00|38616.4|38576.4|38616.4|38576.4|38616.4|38576.4|38611.4|38571.4|2
1622040910000|2021-05-26 14:55:10|38626.4|38586.4|38627.9|38587.9|38629.3|38589.3|38621.4|38581.4|13
1622040920000|2021-05-26 14:55:20|38620.8|38580.8|38622.9|38582.9|38624.3|38584.3|38614.3|38574.3|11
1622040930000|2021-05-26 14:55:30|38627.9|38587.9|38637.9|38597.9|38639.3|38599.3|38627.9|38587.9|12
1622040940000|2021-05-26 14:55:40|38639.3|38599.3|38639.3|38599.3|38652.9|38612.9|38639.3|38599.3|2
1622040950000|2021-05-26 14:55:50|38632.9|38592.9|38619.3|38579.3|38632.9|38592.9|38619.3|38579.3|4
1622040960000|2021-05-26 14:56:00|38614.3|38574.3|38600.8|38560.8|38614.3|38574.3|38599.3|38559.3|2
1622040970000|2021-05-26 14:56:10|38599.3|38559.3|38609.3|38569.3|38609.3|38569.3|38599.3|38559.3|3
1622040980000|2021-05-26 14:56:20|38614.3|38574.3|38634.3|38594.3|38637.9|38597.9|38605.8|38565.8|12
1622040990000|2021-05-26 14:56:30|38632.9|38592.9|38612.9|38572.9|38632.9|38592.9|38609.3|38569.3|13
1622041000000|2021-05-26 14:56:40|38614.3|38574.3|38629.3|38589.3|38632.9|38592.9|38614.3|38574.3|8
1622041010000|2021-05-26 14:56:50|38619.3|38579.3|38622.9|38582.9|38629.3|38589.3|38619.3|38579.3|21
1622041020000|2021-05-26 14:57:00|38619.3|38579.3|38661.4|38621.4|38662.9|38622.9|38619.3|38579.3|33
1622041030000|2021-05-26 14:57:10|38657.9|38617.9|38667.9|38627.9|38667.9|38627.9|38656.4|38616.4|5
1622041040000|2021-05-26 14:57:20|38662.9|38622.9|38647.9|38607.9|38666.4|38626.4|38647.9|38607.9|5
1622041050000|2021-05-26 14:57:30|38639.3|38599.3|38642.9|38602.9|38647.9|38607.9|38637.9|38597.9|9
1622041060000|2021-05-26 14:57:40|38639.3|38599.3|38642.9|38602.9|38642.9|38602.9|38637.9|38597.9|3
1622041070000|2021-05-26 14:57:50|38646.4|38606.4|38647.9|38607.9|38649.3|38609.3|38646.4|38606.4|8
1622041080000|2021-05-26 14:58:00|38649.3|38609.3|38642.9|38602.9|38649.3|38609.3|38642.9|38602.9|30
1622041090000|2021-05-26 14:58:10|38639.3|38599.3|38642.9|38602.9|38647.9|38607.9|38639.3|38599.3|8
1622041100000|2021-05-26 14:58:20|38639.3|38599.3|38624.3|38584.3|38639.3|38599.3|38624.3|38584.3|3
1622041110000|2021-05-26 14:58:30|38622.9|38582.9|38599.3|38559.3|38622.9|38582.9|38599.3|38559.3|15
1622041120000|2021-05-26 14:58:40|38602.9|38562.9|38599.3|38559.3|38604.3|38564.3|38595.8|38555.8|6
1622041130000|2021-05-26 14:58:50|38595.8|38555.8|38595.8|38555.8|38595.8|38555.8|38590.8|38550.8|11
1622041140000|2021-05-26 14:59:00|38599.3|38559.3|38599.3|38559.3|38605.8|38565.8|38590.8|38550.8|20
1622041150000|2021-05-26 14:59:10|38595.8|38555.8|38599.3|38559.3|38600.8|38560.8|38594.3|38554.3|1
1622041160000|2021-05-26 14:59:20|38590.8|38550.8|38615.8|38575.8|38619.3|38579.3|38590.8|38550.8|15
1622041170000|2021-05-26 14:59:30|38610.8|38570.8|38589.3|38549.3|38610.8|38570.8|38589.3|38549.3|4
1622041180000|2021-05-26 14:59:40|38592.9|38552.9|38599.3|38559.3|38599.3|38559.3|38589.3|38549.3|6
1622041190000|2021-05-26 14:59:50|38605.8|38565.8|38614.3|38574.3|38614.3|38574.3|38605.8|38565.8|6
1622041200000|2021-05-26 15:00:00|38619.3|38579.3|38630.8|38590.8|38634.3|38594.3|38614.3|38574.3|6
1622041210000|2021-05-26 15:00:10|38629.3|38589.3|38615.8|38575.8|38629.3|38589.3|38615.8|38575.8|7
1622041220000|2021-05-26 15:00:20|38610.8|38570.8|38629.3|38589.3|38629.3|38589.3|38609.3|38569.3|15
1622041230000|2021-05-26 15:00:30|38634.3|38594.3|38629.3|38589.3|38637.9|38597.9|38624.3|38584.3|6
1622041240000|2021-05-26 15:00:40|38632.9|38592.9|38632.2|38592.2|38639.3|38599.3|38629.3|38589.3|17
1622041250000|2021-05-26 15:00:50|38625.8|38585.8|38649.3|38609.3|38649.3|38609.3|38624.3|38584.3|51
1622041260000|2021-05-26 15:01:00|38646.4|38606.4|38664.3|38624.3|38669.3|38629.3|38646.4|38606.4|10
1622041270000|2021-05-26 15:01:10|38659.3|38619.3|38649.3|38609.3|38659.3|38619.3|38649.3|38609.3|4
1622041280000|2021-05-26 15:01:20|38654.3|38614.3|38665.8|38625.8|38669.3|38629.3|38654.3|38614.3|12
1622041290000|2021-05-26 15:01:30|38659.3|38619.3|38697.9|38657.9|38697.9|38657.9|38659.3|38619.3|92
1622041300000|2021-05-26 15:01:40|38705|38665|38707.9|38667.9|38709.3|38669.3|38695.8|38655.8|48
1622041310000|2021-05-26 15:01:50|38702.9|38662.9|38704.3|38664.3|38709.3|38669.3|38702.9|38662.9|11
1622041320000|2021-05-26 15:02:00|38699.3|38659.3|38709.3|38669.3|38712.9|38672.9|38699.3|38659.3|37
1622041330000|2021-05-26 15:02:10|38717.9|38677.9|38709.3|38669.3|38717.9|38677.9|38709.3|38669.3|5
1622041340000|2021-05-26 15:02:20|38699.3|38659.3|38677.9|38637.9|38699.3|38659.3|38677.9|38637.9|12
1622041350000|2021-05-26 15:02:30|38669.3|38629.3|38669.3|38629.3|38669.3|38629.3|38650.8|38610.8|16
1622041360000|2021-05-26 15:02:40|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38665.8|38625.8|58
1622041370000|2021-05-26 15:02:50|38674.3|38634.3|38705.8|38665.8|38709.3|38669.3|38665.8|38625.8|21
1622041380000|2021-05-26 15:03:00|38709.3|38669.3|38729.3|38689.3|38729.3|38689.3|38699.3|38659.3|17
1622041390000|2021-05-26 15:03:10|38732.2|38692.2|38739.3|38699.3|38739.3|38699.3|38732.2|38692.2|15
1622041400000|2021-05-26 15:03:20|38744.3|38704.3|38729.3|38689.3|38749.3|38709.3|38729.3|38689.3|62
1622041410000|2021-05-26 15:03:30|38734.3|38694.3|38715.8|38675.8|38739.3|38699.3|38710.8|38670.8|26
1622041420000|2021-05-26 15:03:40|38710.8|38670.8|38675.8|38635.8|38710.8|38670.8|38675.8|38635.8|13
1622041430000|2021-05-26 15:03:50|38689.3|38649.3|38665.8|38625.8|38689.3|38649.3|38665.8|38625.8|9
1622041440000|2021-05-26 15:04:00|38669.3|38629.3|38669.3|38629.3|38679.3|38639.3|38659.3|38619.3|8
1622041450000|2021-05-26 15:04:10|38675.8|38635.8|38689.3|38649.3|38689.3|38649.3|38675.8|38635.8|12
1622041460000|2021-05-26 15:04:20|38694.3|38654.3|38675.8|38635.8|38694.3|38654.3|38675.8|38635.8|0
1622041470000|2021-05-26 15:04:30|38674.3|38634.3|38679.3|38639.3|38679.3|38639.3|38665.8|38625.8|5
1622041480000|2021-05-26 15:04:40|38674.3|38634.3|38664.3|38624.3|38674.3|38634.3|38655.8|38615.8|4
1622041490000|2021-05-26 15:04:50|38669.3|38629.3|38659.3|38619.3|38669.3|38629.3|38659.3|38619.3|8
1622041500000|2021-05-26 15:05:00|38664.3|38624.3|38669.3|38629.3|38669.3|38629.3|38659.3|38619.3|7
1622041510000|2021-05-26 15:05:10|38672.9|38632.9|38672.9|38632.9|38672.9|38632.9|38669.3|38629.3|2
1622041520000|2021-05-26 15:05:20|38669.3|38629.3|38649.3|38609.3|38669.3|38629.3|38649.3|38609.3|3
1622041530000|2021-05-26 15:05:30|38644.3|38604.3|38649.3|38609.3|38649.3|38609.3|38629.3|38589.3|9
1622041540000|2021-05-26 15:05:40|38645.8|38605.8|38649.3|38609.3|38649.3|38609.3|38642.9|38602.9|6
1622041550000|2021-05-26 15:05:50|38654.3|38614.3|38667.9|38627.9|38667.9|38627.9|38654.3|38614.3|17
1622041560000|2021-05-26 15:06:00|38660.8|38620.8|38649.3|38609.3|38660.8|38620.8|38649.3|38609.3|2
1622041570000|2021-05-26 15:06:10|38639.3|38599.3|38669.3|38629.3|38669.3|38629.3|38639.3|38599.3|26
1622041580000|2021-05-26 15:06:20|38677.9|38637.9|38700|38660|38700|38660|38677.9|38637.9|21
1622041590000|2021-05-26 15:06:30|38696.4|38656.4|38712.9|38672.9|38716.4|38676.4|38692.9|38652.9|22
1622041600000|2021-05-26 15:06:40|38709.3|38669.3|38712.9|38672.9|38712.9|38672.9|38709.3|38669.3|1
1622041610000|2021-05-26 15:06:50|38716.4|38676.4|38712.9|38672.9|38717.9|38677.9|38712.9|38672.9|4
1622041620000|2021-05-26 15:07:00|38716.4|38676.4|38746.4|38706.4|38746.4|38706.4|38716.4|38676.4|5
1622041630000|2021-05-26 15:07:10|38742.9|38702.9|38766.4|38726.4|38766.4|38726.4|38742.9|38702.9|7
1622041640000|2021-05-26 15:07:20|38761.4|38721.4|38776.4|38736.4|38786.4|38746.4|38761.4|38721.4|14
1622041650000|2021-05-26 15:07:30|38767.9|38727.9|38762.9|38722.9|38767.9|38727.9|38762.9|38722.9|14
1622041660000|2021-05-26 15:07:40|38766.4|38726.4|38762.9|38722.9|38766.4|38726.4|38762.9|38722.9|63
1622041670000|2021-05-26 15:07:50|38772.9|38732.9|38777.9|38737.9|38777.9|38737.9|38772.9|38732.9|3
1622041680000|2021-05-26 15:08:00|38769.3|38729.3|38786.4|38746.4|38786.4|38746.4|38759.3|38719.3|9
1622041690000|2021-05-26 15:08:10|38787.9|38747.9|38776.4|38736.4|38787.9|38747.9|38776.4|38736.4|12
1622041700000|2021-05-26 15:08:20|38771.4|38731.4|38762.9|38722.9|38771.4|38731.4|38762.9|38722.9|19
1622041710000|2021-05-26 15:08:30|38766.4|38726.4|38766.4|38726.4|38767.9|38727.9|38762.9|38722.9|1
1622041720000|2021-05-26 15:08:40|38762.9|38722.9|38772.9|38732.9|38777.9|38737.9|38762.9|38722.9|15
1622041730000|2021-05-26 15:08:50|38769.3|38729.3|38764.3|38724.3|38772.9|38732.9|38764.3|38724.3|14
1622041740000|2021-05-26 15:09:00|38759.3|38719.3|38749.3|38709.3|38764.3|38724.3|38749.3|38709.3|4
1622041750000|2021-05-26 15:09:10|38744.3|38704.3|38742.9|38702.9|38744.3|38704.3|38739.3|38699.3|15
1622041760000|2021-05-26 15:09:20|38739.3|38699.3|38742.9|38702.9|38742.9|38702.9|38734.3|38694.3|4
1622041770000|2021-05-26 15:09:30|38739.3|38699.3|38742.9|38702.9|38742.9|38702.9|38739.3|38699.3|2
1622041780000|2021-05-26 15:09:40|38746.4|38706.4|38732.9|38692.9|38749.3|38709.3|38732.9|38692.9|2
1622041790000|2021-05-26 15:09:50|38729.3|38689.3|38725.8|38685.8|38732.9|38692.9|38725.8|38685.8|2
1622041800000|2021-05-26 15:10:00|38729.3|38689.3|38699.3|38659.3|38729.3|38689.3|38699.3|38659.3|7
1622041810000|2021-05-26 15:10:10|38695.8|38655.8|38699.3|38659.3|38699.3|38659.3|38689.3|38649.3|8
1622041820000|2021-05-26 15:10:20|38694.3|38654.3|38680.8|38640.8|38699.3|38659.3|38680.8|38640.8|14
1622041830000|2021-05-26 15:10:30|38679.3|38639.3|38675.8|38635.8|38680.8|38640.8|38669.3|38629.3|56
1622041840000|2021-05-26 15:10:40|38679.3|38639.3|38659.3|38619.3|38679.3|38639.3|38659.3|38619.3|3
1622041850000|2021-05-26 15:10:50|38664.3|38624.3|38665.8|38625.8|38665.8|38625.8|38664.3|38624.3|2
1622041860000|2021-05-26 15:11:00|38659.3|38619.3|38665.8|38625.8|38665.8|38625.8|38652.2|38612.2|9
1622041870000|2021-05-26 15:11:10|38669.3|38629.3|38665.8|38625.8|38680.8|38640.8|38665.8|38625.8|14
1622041880000|2021-05-26 15:11:20|38669.3|38629.3|38659.3|38619.3|38669.3|38629.3|38655.8|38615.8|4
1622041890000|2021-05-26 15:11:30|38669.3|38629.3|38655.8|38615.8|38669.3|38629.3|38655.8|38615.8|16
1622041900000|2021-05-26 15:11:40|38659.3|38619.3|38659.3|38619.3|38669.3|38629.3|38655.8|38615.8|5
1622041910000|2021-05-26 15:11:50|38655.8|38615.8|38669.3|38629.3|38669.3|38629.3|38655.8|38615.8|7
1622041920000|2021-05-26 15:12:00|38675.8|38635.8|38669.3|38629.3|38675.8|38635.8|38669.3|38629.3|10
1622041930000|2021-05-26 15:12:10|38675.8|38635.8|38669.3|38629.3|38675.8|38635.8|38669.3|38629.3|12
1622041940000|2021-05-26 15:12:20|38655.8|38615.8|38649.3|38609.3|38655.8|38615.8|38649.3|38609.3|9
1622041950000|2021-05-26 15:12:30|38655.8|38615.8|38655.8|38615.8|38655.8|38615.8|38649.3|38609.3|3
1622041960000|2021-05-26 15:12:40|38649.3|38609.3|38640.8|38600.8|38649.3|38609.3|38639.3|38599.3|0
1622041970000|2021-05-26 15:12:50|38645.8|38605.8|38659.3|38619.3|38660.8|38620.8|38645.8|38605.8|9
1622041980000|2021-05-26 15:13:00|38660.8|38620.8|38669.3|38629.3|38679.3|38639.3|38659.3|38619.3|22
1622041990000|2021-05-26 15:13:10|38679.3|38639.3|38659.3|38619.3|38679.3|38639.3|38659.3|38619.3|21
1622042000000|2021-05-26 15:13:20|38666.4|38626.4|38669.3|38629.3|38669.3|38629.3|38664.3|38624.3|13
1622042010000|2021-05-26 15:13:30|38664.3|38624.3|38669.3|38629.3|38669.3|38629.3|38659.3|38619.3|10
1622042020000|2021-05-26 15:13:40|38670.8|38630.8|38670.8|38630.8|38670.8|38630.8|38670.8|38630.8|2
1622042030000|2021-05-26 15:13:50|38665.8|38625.8|38664.3|38624.3|38665.8|38625.8|38664.3|38624.3|1
1622042040000|2021-05-26 15:14:00|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38660.8|38620.8|13
1622042050000|2021-05-26 15:14:10|38674.3|38634.3|38679.3|38639.3|38679.3|38639.3|38665.8|38625.8|8
1622042060000|2021-05-26 15:14:20|38682.9|38642.9|38689.3|38649.3|38689.3|38649.3|38682.9|38642.9|7
1622042070000|2021-05-26 15:14:30|38704.3|38664.3|38705.8|38665.8|38705.8|38665.8|38699.3|38659.3|3
1622042080000|2021-05-26 15:14:40|38709.3|38669.3|38699.3|38659.3|38709.3|38669.3|38699.3|38659.3|2
1622042090000|2021-05-26 15:14:50|38690.8|38650.8|38704.3|38664.3|38704.3|38664.3|38690.8|38650.8|10
1622042100000|2021-05-26 15:15:00|38709.3|38669.3|38710.8|38670.8|38712.9|38672.9|38705.8|38665.8|11
1622042110000|2021-05-26 15:15:10|38717.9|38677.9|38709.3|38669.3|38719.3|38679.3|38709.3|38669.3|5
1622042120000|2021-05-26 15:15:20|38719.3|38679.3|38719.3|38679.3|38719.3|38679.3|38714.3|38674.3|14
1622042130000|2021-05-26 15:15:30|38720.8|38680.8|38720.8|38680.8|38720.8|38680.8|38720.8|38680.8|5
1622042140000|2021-05-26 15:15:40|38729.3|38689.3|38750.8|38710.8|38750.8|38710.8|38729.3|38689.3|15
1622042150000|2021-05-26 15:15:50|||||||||3
1622042160000|2021-05-26 15:16:00|38760.8|38720.8|38759.3|38719.3|38760.8|38720.8|38749.3|38709.3|25
1622042170000|2021-05-26 15:16:10|38760.8|38720.8|38759.3|38719.3|38760.8|38720.8|38749.3|38709.3|23
1622042180000|2021-05-26 15:16:20|38757.9|38717.9|38759.3|38719.3|38759.3|38719.3|38757.9|38717.9|11
1622042190000|2021-05-26 15:16:30|38797.9|38757.9|38806.4|38766.4|38806.4|38766.4|38797.9|38757.9|54
1622042200000|2021-05-26 15:16:40|38801.4|38761.4|38789.3|38749.3|38802.9|38762.9|38789.3|38749.3|6
1622042210000|2021-05-26 15:16:50|38784.3|38744.3|38780.8|38740.8|38785.8|38745.8|38779.3|38739.3|5
1622042220000|2021-05-26 15:17:00|38779.3|38739.3|38794.3|38754.3|38794.3|38754.3|38775.8|38735.8|28
1622042230000|2021-05-26 15:17:10|38797.9|38757.9|38794.3|38754.3|38797.9|38757.9|38790.8|38750.8|2
1622042240000|2021-05-26 15:17:20|38795.8|38755.8|38807.9|38767.9|38807.9|38767.9|38784.3|38744.3|13
1622042250000|2021-05-26 15:17:30|38806.4|38766.4|38814.3|38774.3|38817.9|38777.9|38806.4|38766.4|2
1622042260000|2021-05-26 15:17:40|38810.8|38770.8|38809.3|38769.3|38819.3|38779.3|38809.3|38769.3|2
1622042270000|2021-05-26 15:17:50|38806.4|38766.4|38790.8|38750.8|38806.4|38766.4|38790.8|38750.8|7
1622042280000|2021-05-26 15:18:00|38789.3|38749.3|38765.8|38725.8|38789.3|38749.3|38765.8|38725.8|40
1622042290000|2021-05-26 15:18:10|38769.3|38729.3|38769.3|38729.3|38779.3|38739.3|38765.8|38725.8|10
1622042300000|2021-05-26 15:18:20|38770.8|38730.8|38779.3|38739.3|38779.3|38739.3|38770.8|38730.8|8
1622042310000|2021-05-26 15:18:30|38770.8|38730.8|38765.8|38725.8|38770.8|38730.8|38765.8|38725.8|2
1622042320000|2021-05-26 15:18:40|38769.3|38729.3|38759.3|38719.3|38769.3|38729.3|38750.8|38710.8|12
1622042330000|2021-05-26 15:18:50|38765.8|38725.8|38755.8|38715.8|38765.8|38725.8|38755.8|38715.8|2
1622042340000|2021-05-26 15:19:00|38759.3|38719.3|38755.8|38715.8|38759.3|38719.3|38755.8|38715.8|4
1622042350000|2021-05-26 15:19:10|38759.3|38719.3|38749.3|38709.3|38759.3|38719.3|38745.8|38705.8|2
1622042360000|2021-05-26 15:19:20|||||||||1
1622042370000|2021-05-26 15:19:30|38750.8|38710.8|38745.8|38705.8|38750.8|38710.8|38745.8|38705.8|7
1622042380000|2021-05-26 15:19:40|38742.2|38702.2|38735.8|38695.8|38744.3|38704.3|38735.8|38695.8|1
1622042400000|2021-05-26 15:20:00|38730.8|38690.8|38735.8|38695.8|38735.8|38695.8|38725.8|38685.8|9
1622042410000|2021-05-26 15:20:10|38740.8|38700.8|38749.3|38709.3|38749.3|38709.3|38739.3|38699.3|2
1622042420000|2021-05-26 15:20:20|38754.3|38714.3|38759.3|38719.3|38760.8|38720.8|38754.3|38714.3|11
1622042430000|2021-05-26 15:20:30|38764.3|38724.3|38769.3|38729.3|38769.3|38729.3|38760.8|38720.8|4
1622042440000|2021-05-26 15:20:40|38770.8|38730.8|38779.3|38739.3|38779.3|38739.3|38770.8|38730.8|5
1622042450000|2021-05-26 15:20:50|38775.8|38735.8|38760.8|38720.8|38775.8|38735.8|38760.8|38720.8|14
1622042460000|2021-05-26 15:21:00|38769.3|38729.3|38779.3|38739.3|38779.3|38739.3|38769.3|38729.3|9
1622042470000|2021-05-26 15:21:10|38789.3|38749.3|38795.8|38755.8|38799.3|38759.3|38789.3|38749.3|12
1622042480000|2021-05-26 15:21:20|38799.3|38759.3|38809.3|38769.3|38809.3|38769.3|38799.3|38759.3|3
1622042490000|2021-05-26 15:21:30|38850.7|38810.7|38842.9|38802.9|38856.4|38816.4|38837.9|38797.9|44
1622042500000|2021-05-26 15:21:40|38837.9|38797.9|38852.9|38812.9|38852.9|38812.9|38837.9|38797.9|9
1622042510000|2021-05-26 15:21:50|38846.4|38806.4|38852.9|38812.9|38856.4|38816.4|38846.4|38806.4|8
1622042520000|2021-05-26 15:22:00|38856.4|38816.4|38832.9|38792.9|38856.4|38816.4|38832.9|38792.9|5
1622042530000|2021-05-26 15:22:10|38831.4|38791.4|38832.9|38792.9|38836.4|38796.4|38827.9|38787.9|1
1622042540000|2021-05-26 15:22:20|38829.3|38789.3|38822.9|38782.9|38829.3|38789.3|38822.9|38782.9|12
1622042550000|2021-05-26 15:22:30|38819.3|38779.3|38811.4|38771.4|38819.3|38779.3|38811.4|38771.4|1
1622042560000|2021-05-26 15:22:40|38807.9|38767.9|38777.9|38737.9|38807.9|38767.9|38777.9|38737.9|3
1622042570000|2021-05-26 15:22:50|38772.9|38732.9|38782.9|38742.9|38787.9|38747.9|38767.9|38727.9|4
1622042580000|2021-05-26 15:23:00|38786.4|38746.4|38776.4|38736.4|38787.9|38747.9|38776.4|38736.4|16
1622042590000|2021-05-26 15:23:10|38772.9|38732.9|38772.9|38732.9|38776.4|38736.4|38769.3|38729.3|0
1622042610000|2021-05-26 15:23:30|||||||||5
1622042620000|2021-05-26 15:23:40|38776.4|38736.4|38772.9|38732.9|38777.9|38737.9|38772.9|38732.9|0
1622042630000|2021-05-26 15:23:50|38777.9|38737.9|38756.4|38716.4|38777.9|38737.9|38756.4|38716.4|1
1622042640000|2021-05-26 15:24:00|38752.9|38712.9|38747.9|38707.9|38757.9|38717.9|38747.9|38707.9|4
1622042660000|2021-05-26 15:24:20|38746.4|38706.4|38742.9|38702.9|38747.9|38707.9|38742.9|38702.9|5
1622042670000|2021-05-26 15:24:30|38737.9|38697.9|38749.3|38709.3|38750.8|38710.8|38729.3|38689.3|6
1622042680000|2021-05-26 15:24:40|38747.9|38707.9|38745.8|38705.8|38747.9|38707.9|38744.3|38704.3|4
1622042690000|2021-05-26 15:24:50|38749.3|38709.3|38759.3|38719.3|38759.3|38719.3|38749.3|38709.3|12
1622042700000|2021-05-26 15:25:00|38769.3|38729.3|38769.3|38729.3|38769.3|38729.3|38755.8|38715.8|8
1622042710000|2021-05-26 15:25:10|38765.8|38725.8|38755.8|38715.8|38769.3|38729.3|38755.8|38715.8|5
1622042720000|2021-05-26 15:25:20|38759.3|38719.3|38755.8|38715.8|38759.3|38719.3|38750.8|38710.8|15
1622042730000|2021-05-26 15:25:30|38750.8|38710.8|38749.3|38709.3|38750.8|38710.8|38744.3|38704.3|5
1622042740000|2021-05-26 15:25:40|38750.8|38710.8|38745.8|38705.8|38750.8|38710.8|38745.8|38705.8|4
1622042750000|2021-05-26 15:25:50|38740.8|38700.8|38725.8|38685.8|38740.8|38700.8|38725.8|38685.8|17
1622042760000|2021-05-26 15:26:00|38722.2|38682.2|38725.8|38685.8|38725.8|38685.8|38720.8|38680.8|10
1622042770000|2021-05-26 15:26:10|38719.3|38679.3|38715.8|38675.8|38719.3|38679.3|38710.8|38670.8|4
1622042780000|2021-05-26 15:26:20|38712.2|38672.2|38705.8|38665.8|38712.2|38672.2|38705.8|38665.8|1
1622042790000|2021-05-26 15:26:30|38709.3|38669.3|38695.8|38655.8|38709.3|38669.3|38695.8|38655.8|1
1622042800000|2021-05-26 15:26:40|38699.3|38659.3|38695.8|38655.8|38700.8|38660.8|38695.8|38655.8|0
1622042810000|2021-05-26 15:26:50|38689.3|38649.3|38695.8|38655.8|38699.3|38659.3|38689.3|38649.3|8
1622042820000|2021-05-26 15:27:00|38692.2|38652.2|38685.8|38645.8|38692.2|38652.2|38680.8|38640.8|7
1622042830000|2021-05-26 15:27:10|38689.3|38649.3|38660.8|38620.8|38689.3|38649.3|38660.8|38620.8|11
1622042840000|2021-05-26 15:27:20|38659.3|38619.3|38655.8|38615.8|38660.8|38620.8|38650.8|38610.8|7
1622042850000|2021-05-26 15:27:30|38659.3|38619.3|38659.3|38619.3|38659.3|38619.3|38655.8|38615.8|2
1622042860000|2021-05-26 15:27:40|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38665.8|38625.8|39
1622042870000|2021-05-26 15:27:50|38672.2|38632.2|38655.8|38615.8|38674.3|38634.3|38655.8|38615.8|10
1622042880000|2021-05-26 15:28:00|38657.9|38617.9|38665.8|38625.8|38669.3|38629.3|38640.8|38600.8|19
1622042890000|2021-05-26 15:28:10|38669.3|38629.3|38669.3|38629.3|38669.3|38629.3|38665.8|38625.8|5
1622042900000|2021-05-26 15:28:20|38670.8|38630.8|38675.8|38635.8|38695.8|38655.8|38670.8|38630.8|22
1622042910000|2021-05-26 15:28:30|38670.8|38630.8|38679.3|38639.3|38679.3|38639.3|38669.3|38629.3|8
1622042920000|2021-05-26 15:28:40|38675.8|38635.8|38675.8|38635.8|38679.3|38639.3|38669.3|38629.3|3
1622042930000|2021-05-26 15:28:50|38672.2|38632.2|38675.8|38635.8|38675.8|38635.8|38669.3|38629.3|1
1622042940000|2021-05-26 15:29:00|38679.3|38639.3|38675.8|38635.8|38679.3|38639.3|38670.8|38630.8|3
1622042950000|2021-05-26 15:29:10|38674.3|38634.3|38669.3|38629.3|38675.8|38635.8|38665.8|38625.8|16
1622042960000|2021-05-26 15:29:20|38662.2|38622.2|38650.8|38610.8|38662.2|38622.2|38650.8|38610.8|6
1622042970000|2021-05-26 15:29:30|38649.3|38609.3|38665.8|38625.8|38665.8|38625.8|38649.3|38609.3|8
1622042980000|2021-05-26 15:29:40|38662.2|38622.2|38660.8|38620.8|38662.2|38622.2|38660.8|38620.8|0
1622042990000|2021-05-26 15:29:50|38655.8|38615.8|38645.8|38605.8|38655.8|38615.8|38645.8|38605.8|18
1622043000000|2021-05-26 15:30:00|38642.2|38602.2|38649.3|38609.3|38655.8|38615.8|38629.3|38589.3|46
1622043010000|2021-05-26 15:30:10|38655.8|38615.8|38655.8|38615.8|38659.3|38619.3|38652.9|38612.9|11
1622043020000|2021-05-26 15:30:20|38654.3|38614.3|38655.8|38615.8|38659.3|38619.3|38649.3|38609.3|16
1622043030000|2021-05-26 15:30:30|38645.8|38605.8|38645.8|38605.8|38649.3|38609.3|38645.8|38605.8|10
1622043040000|2021-05-26 15:30:40|38649.3|38609.3|38659.3|38619.3|38659.3|38619.3|38635.8|38595.8|22
1622043050000|2021-05-26 15:30:50|38655.8|38615.8|38645.8|38605.8|38655.8|38615.8|38645.8|38605.8|14
1622043060000|2021-05-26 15:31:00|38640.8|38600.8|38645.8|38605.8|38657.9|38617.9|38640.8|38600.8|16
1622043070000|2021-05-26 15:31:10|38640.8|38600.8|38625.8|38585.8|38640.8|38600.8|38625.8|38585.8|4
1622043080000|2021-05-26 15:31:20|38629.3|38589.3|38610.8|38570.8|38629.3|38589.3|38610.8|38570.8|12
1622043090000|2021-05-26 15:31:30|38609.3|38569.3|38612.2|38572.2|38639.3|38599.3|38609.3|38569.3|19
1622043100000|2021-05-26 15:31:40|38610.8|38570.8|38605.8|38565.8|38610.8|38570.8|38605.8|38565.8|6
1622043110000|2021-05-26 15:31:50|38604.3|38564.3|38605.8|38565.8|38609.3|38569.3|38604.3|38564.3|1
1622043120000|2021-05-26 15:32:00|38609.3|38569.3|38612.2|38572.2|38622.2|38582.2|38605.8|38565.8|9
1622043130000|2021-05-26 15:32:10|38615.8|38575.8|38617.2|38577.2|38622.2|38582.2|38612.2|38572.2|10
1622043140000|2021-05-26 15:32:20|38615.8|38575.8|38605.8|38565.8|38617.2|38577.2|38602.2|38562.2|12
1622043150000|2021-05-26 15:32:30|38610.8|38570.8|38610.8|38570.8|38610.8|38570.8|38605.8|38565.8|2
1622043160000|2021-05-26 15:32:40|38605.8|38565.8|38612.2|38572.2|38615.8|38575.8|38602.2|38562.2|11
1622043170000|2021-05-26 15:32:50|38620.8|38580.8|38644.3|38604.3|38644.3|38604.3|38620.8|38580.8|58
1622043180000|2021-05-26 15:33:00|38645.8|38605.8|38633.7|38593.7|38645.8|38605.8|38633.7|38593.7|56
1622043190000|2021-05-26 15:33:10|38628.7|38588.7|38608.7|38568.7|38628.7|38588.7|38608.7|38568.7|10
1622043200000|2021-05-26 15:33:20|38612.2|38572.2|38622.2|38582.2|38632.2|38592.2|38612.2|38572.2|11
1622043210000|2021-05-26 15:33:30|38613.7|38573.7|38623.7|38583.7|38632.2|38592.2|38613.7|38573.7|43
1622043220000|2021-05-26 15:33:40|38618.7|38578.7|38618.7|38578.7|38618.7|38578.7|38613.7|38573.7|3
1622043230000|2021-05-26 15:33:50|38613.7|38573.7|38623.7|38583.7|38623.7|38583.7|38613.7|38573.7|6
1622043240000|2021-05-26 15:34:00|38642.2|38602.2|38638.7|38598.7|38642.2|38602.2|38618.7|38578.7|39
1622043250000|2021-05-26 15:34:10|38642.2|38602.2|38635.1|38595.1|38642.2|38602.2|38632.2|38592.2|11
1622043260000|2021-05-26 15:34:20|38633.7|38593.7|38638.7|38598.7|38643.7|38603.7|38633.7|38593.7|17
1622043270000|2021-05-26 15:34:30|38635.1|38595.1|38628.7|38588.7|38635.1|38595.1|38625.1|38585.1|15
1622043280000|2021-05-26 15:34:40|38625.1|38585.1|38628.7|38588.7|38632.2|38592.2|38623.7|38583.7|2
1622043290000|2021-05-26 15:34:50|38632.2|38592.2|38627.2|38587.2|38633.7|38593.7|38623.7|38583.7|2
1622043300000|2021-05-26 15:35:00|38628.7|38588.7|38618.7|38578.7|38632.2|38592.2|38613.7|38573.7|7
1622043310000|2021-05-26 15:35:10|38613.7|38573.7|38608.7|38568.7|38613.7|38573.7|38603.7|38563.7|5
1622043320000|2021-05-26 15:35:20|38603.7|38563.7|38582.2|38542.2|38608.7|38568.7|38582.2|38542.2|24
1622043330000|2021-05-26 15:35:30|38583.7|38543.7|38588.7|38548.7|38588.7|38548.7|38583.7|38543.7|12
1622043340000|2021-05-26 15:35:40|38585.1|38545.1|38580.1|38540.1|38585.1|38545.1|38575.1|38535.1|4
1622043350000|2021-05-26 15:35:50|38578.7|38538.7|38575.1|38535.1|38582.2|38542.2|38575.1|38535.1|2
1622043360000|2021-05-26 15:36:00|38578.7|38538.7|38568.7|38528.7|38578.7|38538.7|38568.7|38528.7|13
1622043370000|2021-05-26 15:36:10|38572.2|38532.2|38570.1|38530.1|38575.1|38535.1|38568.7|38528.7|2
1622043380000|2021-05-26 15:36:20|38565.1|38525.1|38570.1|38530.1|38573.7|38533.7|38565.1|38525.1|8
1622043390000|2021-05-26 15:36:30|38568.7|38528.7|38565.1|38525.1|38568.7|38528.7|38565.1|38525.1|4
1622043400000|2021-05-26 15:36:40|38563.7|38523.7|38555.1|38515.1|38565.1|38525.1|38555.1|38515.1|37
1622043410000|2021-05-26 15:36:50|38562.2|38522.2|38567.2|38527.2|38567.2|38527.2|38562.2|38522.2|6
1622043420000|2021-05-26 15:37:00|38562.2|38522.2|38562.2|38522.2|38562.2|38522.2|38558.7|38518.7|6
1622043430000|2021-05-26 15:37:10|38563.7|38523.7|38568.7|38528.7|38582.2|38542.2|38560.1|38520.1|16
1622043440000|2021-05-26 15:37:20|38567.2|38527.2|38563.7|38523.7|38567.2|38527.2|38563.7|38523.7|1
1622043450000|2021-05-26 15:37:30|38558.7|38518.7|38540.1|38500.1|38562.2|38522.2|38540.1|38500.1|15
1622043460000|2021-05-26 15:37:40|38543.7|38503.7|38558.7|38518.7|38563.7|38523.7|38543.7|38503.7|7
1622043470000|2021-05-26 15:37:50|38563.7|38523.7|38555.1|38515.1|38563.7|38523.7|38555.1|38515.1|0
1622043480000|2021-05-26 15:38:00|38558.7|38518.7|38551.5|38511.5|38558.7|38518.7|38541.5|38501.5|21
1622043490000|2021-05-26 15:38:10|38555.1|38515.1|38560.1|38520.1|38560.1|38520.1|38555.1|38515.1|13
1622043500000|2021-05-26 15:38:20|38555.1|38515.1|38555.1|38515.1|38558.7|38518.7|38555.1|38515.1|1
1622043510000|2021-05-26 15:38:30|38551.5|38511.5|38545.1|38505.1|38551.5|38511.5|38545.1|38505.1|6
1622043520000|2021-05-26 15:38:40|38536.5|38496.5|38503|38463|38545.1|38505.1|38478|38438|195
1622043530000|2021-05-26 15:38:50|38498|38458|38508|38468|38511.5|38471.5|38498|38458|18
1622043540000|2021-05-26 15:39:00|38503|38463|38493|38453|38503|38463|38488|38448|19
1622043550000|2021-05-26 15:39:10|38496.5|38456.5|38530.1|38490.1|38530.1|38490.1|38493|38453|17
1622043560000|2021-05-26 15:39:20|38531.5|38491.5|38556.5|38516.5|38556.5|38516.5|38531.5|38491.5|24
1622043570000|2021-05-26 15:39:30|38560.1|38520.1|38555.1|38515.1|38560.1|38520.1|38555.1|38515.1|3
1622043580000|2021-05-26 15:39:40|38563.7|38523.7|38575.1|38535.1|38575.1|38535.1|38555.1|38515.1|19
1622043590000|2021-05-26 15:39:50|38571.5|38531.5|38575.1|38535.1|38575.1|38535.1|38565.1|38525.1|3
1622043600000|2021-05-26 15:40:00|38565.1|38525.1|38580.1|38540.1|38585.1|38545.1|38565.1|38525.1|32
1622043610000|2021-05-26 15:40:10|38576.5|38536.5|38560.1|38520.1|38576.5|38536.5|38558.7|38518.7|6
1622043620000|2021-05-26 15:40:20|38558.7|38518.7|38608.7|38568.7|38608.7|38568.7|38558.7|38518.7|22
1622043630000|2021-05-26 15:40:30|38607.2|38567.2|38612.2|38572.2|38612.2|38572.2|38607.2|38567.2|1
1622043640000|2021-05-26 15:40:40|38620.8|38580.8|38620.1|38580.1|38625.1|38585.1|38605.1|38565.1|23
1622043650000|2021-05-26 15:40:50|38611.5|38571.5|38637.2|38597.2|38642.2|38602.2|38611.5|38571.5|9
1622043660000|2021-05-26 15:41:00|38638.7|38598.7|38645.8|38605.8|38652.2|38612.2|38638.7|38598.7|24
1622043670000|2021-05-26 15:41:10|38643.7|38603.7|38648.7|38608.7|38652.2|38612.2|38642.2|38602.2|6
1622043680000|2021-05-26 15:41:20|38647.2|38607.2|38648.7|38608.7|38648.7|38608.7|38645.8|38605.8|3
1622043690000|2021-05-26 15:41:30|38652.2|38612.2|38658.7|38618.7|38662.2|38622.2|38652.2|38612.2|7
1622043700000|2021-05-26 15:41:40|38662.2|38622.2|38678.7|38638.7|38678.7|38638.7|38662.2|38622.2|42
1622043710000|2021-05-26 15:41:50|38682.2|38642.2|38678.7|38638.7|38682.2|38642.2|38668.7|38628.7|15
1622043720000|2021-05-26 15:42:00|38668.7|38628.7|38638.7|38598.7|38668.7|38628.7|38638.7|38598.7|7
1622043730000|2021-05-26 15:42:10|38635.1|38595.1|38600.1|38560.1|38635.1|38595.1|38600.1|38560.1|4
1622043740000|2021-05-26 15:42:20|38595.1|38555.1|38591.5|38551.5|38595.1|38555.1|38591.5|38551.5|3
1622043750000|2021-05-26 15:42:30|38588|38548|38618.7|38578.7|38618.7|38578.7|38588|38548|22
1622043760000|2021-05-26 15:42:40|38615.1|38575.1|38625.1|38585.1|38628.7|38588.7|38615.1|38575.1|8
1622043770000|2021-05-26 15:42:50|38628.7|38588.7|38601.5|38561.5|38628.7|38588.7|38601.5|38561.5|5
1622043780000|2021-05-26 15:43:00|38598.7|38558.7|38585.1|38545.1|38603.7|38563.7|38585.1|38545.1|13
1622043790000|2021-05-26 15:43:10|38590.1|38550.1|38591.5|38551.5|38595.1|38555.1|38586.5|38546.5|7
1622043800000|2021-05-26 15:43:20|38595.1|38555.1|38603.7|38563.7|38605.1|38565.1|38595.1|38555.1|9
1622043810000|2021-05-26 15:43:30|38595.1|38555.1|38608.7|38568.7|38608.7|38568.7|38595.1|38555.1|13
1622043820000|2021-05-26 15:43:40|38605.1|38565.1|38603.7|38563.7|38613.7|38573.7|38595.1|38555.1|14
1622043830000|2021-05-26 15:43:50|38600.1|38560.1|38605.1|38565.1|38607.2|38567.2|38600.1|38560.1|12
1622043840000|2021-05-26 15:44:00|38601.5|38561.5|38605.1|38565.1|38605.1|38565.1|38591.5|38551.5|14
1622043850000|2021-05-26 15:44:10|38600.1|38560.1|38618.7|38578.7|38628.7|38588.7|38600.1|38560.1|10
1622043860000|2021-05-26 15:44:20|38620.1|38580.1|38618.7|38578.7|38622.2|38582.2|38615.1|38575.1|5
1622043870000|2021-05-26 15:44:30|38623.7|38583.7|38612.2|38572.2|38623.7|38583.7|38612.2|38572.2|7
1622043880000|2021-05-26 15:44:40|38613.7|38573.7|38612.2|38572.2|38618.7|38578.7|38612.2|38572.2|1
1622043890000|2021-05-26 15:44:50|38613.7|38573.7|38598.7|38558.7|38613.7|38573.7|38598.7|38558.7|22
1622043900000|2021-05-26 15:45:00|38602.2|38562.2|38603.7|38563.7|38612.2|38572.2|38602.2|38562.2|11
1622043910000|2021-05-26 15:45:10|38608.7|38568.7|38608.7|38568.7|38612.2|38572.2|38608.7|38568.7|7
1622043920000|2021-05-26 15:45:20|38598.7|38558.7|38608.7|38568.7|38608.7|38568.7|38595.1|38555.1|4
1622043930000|2021-05-26 15:45:30|38605.1|38565.1|38588.7|38548.7|38605.1|38565.1|38588.7|38548.7|2
1622043940000|2021-05-26 15:45:40|38585.1|38545.1|38585.1|38545.1|38585.1|38545.1|38585.1|38545.1|0
1622043950000|2021-05-26 15:45:50|38593.7|38553.7|38588.7|38548.7|38593.7|38553.7|38585.1|38545.1|3
1622043960000|2021-05-26 15:46:00|38585.1|38545.1|38585.1|38545.1|38588.7|38548.7|38578|38538|19
1622043970000|2021-05-26 15:46:10|38581.5|38541.5|38585.1|38545.1|38588.7|38548.7|38581.5|38541.5|4
1622043980000|2021-05-26 15:46:20|38583.7|38543.7|38583.7|38543.7|38583.7|38543.7|38583.7|38543.7|3
1622043990000|2021-05-26 15:46:30|38575.1|38535.1|38563.7|38523.7|38575.1|38535.1|38562.2|38522.2|10
1622044000000|2021-05-26 15:46:40|38562.2|38522.2|38553.7|38513.7|38562.2|38522.2|38552.2|38512.2|1
1622044010000|2021-05-26 15:46:50|38558.7|38518.7|38563.7|38523.7|38563.7|38523.7|38558.7|38518.7|6
1622044020000|2021-05-26 15:47:00|38558.7|38518.7|38562.2|38522.2|38562.2|38522.2|38553.7|38513.7|3
1622044030000|2021-05-26 15:47:10|38558.7|38518.7|38553.7|38513.7|38558.7|38518.7|38553.7|38513.7|4
1622044040000|2021-05-26 15:47:20|38558.7|38518.7|38553.7|38513.7|38558.7|38518.7|38552.2|38512.2|6
1622044050000|2021-05-26 15:47:30|38552.2|38512.2|38552.2|38512.2|38552.2|38512.2|38547.2|38507.2|4
1622044060000|2021-05-26 15:47:40|38553.7|38513.7|38553.7|38513.7|38553.7|38513.7|38553.7|38513.7|1
1622044070000|2021-05-26 15:47:50|38548.7|38508.7|38553.7|38513.7|38553.7|38513.7|38543.7|38503.7|6
1622044080000|2021-05-26 15:48:00|38562.2|38522.2|38553.7|38513.7|38563.7|38523.7|38553.7|38513.7|8
1622044090000|2021-05-26 15:48:10|38545.1|38505.1|38552.2|38512.2|38552.2|38512.2|38543.7|38503.7|4
1622044100000|2021-05-26 15:48:20|38557.2|38517.2|38548.7|38508.7|38563.7|38523.7|38548.7|38508.7|8
1622044110000|2021-05-26 15:48:30|38547.2|38507.2|38548.7|38508.7|38552.2|38512.2|38542.2|38502.2|1
1622044120000|2021-05-26 15:48:40|38543.7|38503.7|38542.2|38502.2|38548.7|38508.7|38542.2|38502.2|1
1622044130000|2021-05-26 15:48:50|38540.8|38500.8|38533.7|38493.7|38540.8|38500.8|38532.2|38492.2|14
1622044140000|2021-05-26 15:49:00|38522.2|38482.2|38501.6|38461.6|38522.2|38482.2|38501.6|38461.6|5
1622044150000|2021-05-26 15:49:10|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|17
1622044160000|2021-05-26 15:49:20|38513.7|38473.7|38505.1|38465.1|38513.7|38473.7|38505.1|38465.1|10
1622044170000|2021-05-26 15:49:30|38508.7|38468.7|38505.1|38465.1|38508.7|38468.7|38505.1|38465.1|1
1622044180000|2021-05-26 15:49:40|38508.7|38468.7|38511.6|38471.6|38515.1|38475.1|38508.7|38468.7|5
1622044190000|2021-05-26 15:49:50|38510.1|38470.1|38505.1|38465.1|38510.1|38470.1|38505.1|38465.1|0
1622044200000|2021-05-26 15:50:00|38496.6|38456.6|38491.6|38451.6|38498.7|38458.7|38491.6|38451.6|10
1622044210000|2021-05-26 15:50:10|38488|38448|38488.7|38448.7|38491.6|38451.6|38478|38438|14
1622044220000|2021-05-26 15:50:20|38485.1|38445.1|38480.1|38440.1|38485.1|38445.1|38480.1|38440.1|0
1622044230000|2021-05-26 15:50:30|38481.6|38441.6|38488.7|38448.7|38490.1|38450.1|38480.1|38440.1|16
1622044240000|2021-05-26 15:50:40|38485.1|38445.1|38485.1|38445.1|38486.6|38446.6|38485.1|38445.1|2
1622044250000|2021-05-26 15:50:50|38478.7|38438.7|38485.1|38445.1|38485.1|38445.1|38475.1|38435.1|3
1622044260000|2021-05-26 15:51:00|38478.7|38438.7|38475.1|38435.1|38478.7|38438.7|38475.1|38435.1|4
1622044270000|2021-05-26 15:51:10|38476.6|38436.6|38495.1|38455.1|38498.7|38458.7|38476.6|38436.6|12
1622044280000|2021-05-26 15:51:20|38491.6|38451.6|38491.6|38451.6|38495.1|38455.1|38485.1|38445.1|4
1622044290000|2021-05-26 15:51:30|38495.1|38455.1|38500.1|38460.1|38505.1|38465.1|38495.1|38455.1|4
1622044300000|2021-05-26 15:51:40|38505.1|38465.1|38508.7|38468.7|38508.7|38468.7|38500.1|38460.1|4
1622044310000|2021-05-26 15:51:50|38505.1|38465.1|38505.1|38465.1|38508.7|38468.7|38505.1|38465.1|2
1622044320000|2021-05-26 15:52:00|38486.6|38446.6|38475.1|38435.1|38495.1|38455.1|38475.1|38435.1|5
1622044330000|2021-05-26 15:52:10|38471.6|38431.6|38465.1|38425.1|38475.1|38435.1|38465.1|38425.1|6
1622044340000|2021-05-26 15:52:20|38470.1|38430.1|38465.1|38425.1|38470.1|38430.1|38461.6|38421.6|2
1622044350000|2021-05-26 15:52:30|38458.7|38418.7|38468.7|38428.7|38475.1|38435.1|38458.7|38418.7|15
1622044360000|2021-05-26 15:52:40|38465.1|38425.1|38451.6|38411.6|38465.1|38425.1|38451.6|38411.6|2
1622044370000|2021-05-26 15:52:50|38455.1|38415.1|38448.7|38408.7|38463.7|38423.7|38448.7|38408.7|5
1622044380000|2021-05-26 15:53:00|38453.7|38413.7|38468.7|38428.7|38473.7|38433.7|38448.7|38408.7|8
1622044390000|2021-05-26 15:53:10|38465.1|38425.1|38465.1|38425.1|38470.1|38430.1|38465.1|38425.1|4
1622044400000|2021-05-26 15:53:20|||||||||1
1622044410000|2021-05-26 15:53:30|38461.6|38421.6|38450.1|38410.1|38465.1|38425.1|38448|38408|7
1622044420000|2021-05-26 15:53:40|38445.1|38405.1|38451.6|38411.6|38453.7|38413.7|38445.1|38405.1|2
1622044430000|2021-05-26 15:53:50|38445.1|38405.1|38455.1|38415.1|38455.1|38415.1|38445.1|38405.1|2
1622044440000|2021-05-26 15:54:00|38465.1|38425.1|38450.1|38410.1|38465.1|38425.1|38450.1|38410.1|5
1622044450000|2021-05-26 15:54:10|38451.6|38411.6|38445.1|38405.1|38451.6|38411.6|38445.1|38405.1|3
1622044460000|2021-05-26 15:54:20|38441.6|38401.6|38441.6|38401.6|38441.6|38401.6|38441.6|38401.6|6
1622044470000|2021-05-26 15:54:30|38445.1|38405.1|38445.1|38405.1|38451.6|38411.6|38441.6|38401.6|10
1622044480000|2021-05-26 15:54:40|38446.6|38406.6|38451.6|38411.6|38455.1|38415.1|38446.6|38406.6|10
1622044490000|2021-05-26 15:54:50|38448|38408|38445.1|38405.1|38448|38408|38445.1|38405.1|3
1622044500000|2021-05-26 15:55:00|38441.6|38401.6|38455.1|38415.1|38455.1|38415.1|38441.6|38401.6|13
1622044510000|2021-05-26 15:55:10|38451.6|38411.6|38492.2|38452.2|38492.2|38452.2|38451.6|38411.6|109
1622044520000|2021-05-26 15:55:20|38502.2|38462.2|38488.7|38448.7|38502.2|38462.2|38485.1|38445.1|15
1622044530000|2021-05-26 15:55:30|38492.2|38452.2|38482.2|38442.2|38492.2|38452.2|38478.7|38438.7|4
1622044540000|2021-05-26 15:55:40|38478.7|38438.7|38475.1|38435.1|38478.7|38438.7|38475.1|38435.1|2
1622044550000|2021-05-26 15:55:50|38483.7|38443.7|38483.7|38443.7|38483.7|38443.7|38478.7|38438.7|5
1622044560000|2021-05-26 15:56:00|38480.1|38440.1|38473.7|38433.7|38480.1|38440.1|38465.1|38425.1|8
1622044570000|2021-05-26 15:56:10|38470.1|38430.1|38463.7|38423.7|38470.1|38430.1|38463.7|38423.7|3
1622044580000|2021-05-26 15:56:20|38470.1|38430.1|38465.1|38425.1|38470.1|38430.1|38465.1|38425.1|2
1622044590000|2021-05-26 15:56:30|38463.7|38423.7|38483.7|38443.7|38483.7|38443.7|38463.7|38423.7|8
1622044600000|2021-05-26 15:56:40|38482.2|38442.2|38465.1|38425.1|38483.7|38443.7|38465.1|38425.1|5
1622044610000|2021-05-26 15:56:50|38468.7|38428.7|38465.1|38425.1|38468.7|38428.7|38465.1|38425.1|6
1622044620000|2021-05-26 15:57:00|38461.6|38421.6|38455.1|38415.1|38461.6|38421.6|38455.1|38415.1|10
1622044630000|2021-05-26 15:57:10|38451.6|38411.6|38448.7|38408.7|38451.6|38411.6|38445.1|38405.1|3
1622044640000|2021-05-26 15:57:20|38453.7|38413.7|38435.1|38395.1|38453.7|38413.7|38435.1|38395.1|5
1622044650000|2021-05-26 15:57:30|38438.7|38398.7|38438.7|38398.7|38438.7|38398.7|38433.7|38393.7|20
1622044660000|2021-05-26 15:57:40|38440.1|38400.1|38448.7|38408.7|38452.2|38412.2|38440.1|38400.1|6
1622044670000|2021-05-26 15:57:50|38442.2|38402.2|38442.2|38402.2|38442.2|38402.2|38438.7|38398.7|4
1622044680000|2021-05-26 15:58:00|38452.2|38412.2|38447.2|38407.2|38452.2|38412.2|38447.2|38407.2|2
1622044690000|2021-05-26 15:58:10|38448.7|38408.7|38487.2|38447.2|38487.2|38447.2|38448.7|38408.7|10
1622044700000|2021-05-26 15:58:20|38492.2|38452.2|38492.2|38452.2|38492.2|38452.2|38488.7|38448.7|3
1622044710000|2021-05-26 15:58:30|38483.7|38443.7|38487.2|38447.2|38487.2|38447.2|38482.2|38442.2|3
1622044720000|2021-05-26 15:58:40|38482.2|38442.2|38458.7|38418.7|38487.2|38447.2|38458.7|38418.7|8
1622044730000|2021-05-26 15:58:50|38460.1|38420.1|38473.7|38433.7|38482.2|38442.2|38455.1|38415.1|11
1622044740000|2021-05-26 15:59:00|38470.1|38430.1|38467.2|38427.2|38470.1|38430.1|38467.2|38427.2|7
1622044750000|2021-05-26 15:59:10|38463.7|38423.7|38458.7|38418.7|38463.7|38423.7|38458.7|38418.7|1
1622044760000|2021-05-26 15:59:20|38455.1|38415.1|38448.7|38408.7|38455.1|38415.1|38448.7|38408.7|3
1622044770000|2021-05-26 15:59:30|38453.7|38413.7|38448.7|38408.7|38453.7|38413.7|38448.7|38408.7|0
1622044780000|2021-05-26 15:59:40|38445.1|38405.1|38441.6|38401.6|38445.1|38405.1|38441.6|38401.6|1
1622044790000|2021-05-26 15:59:50|38438.7|38398.7|38470.1|38430.1|38473.7|38433.7|38438.7|38398.7|8
1622044800000|2021-05-26 16:00:00|38466.6|38426.6|38498.7|38458.7|38503.7|38463.7|38455.1|38415.1|26
1622044810000|2021-05-26 16:00:10|38495.1|38455.1|38490.1|38450.1|38495.1|38455.1|38490.1|38450.1|1
1622044820000|2021-05-26 16:00:20|38485.1|38445.1|38490.1|38450.1|38495.1|38455.1|38478.7|38438.7|9
1622044830000|2021-05-26 16:00:30|38493.7|38453.7|38490.1|38450.1|38493.7|38453.7|38488.7|38448.7|3
1622044840000|2021-05-26 16:00:40|38486.6|38446.6|38490.1|38450.1|38493.7|38453.7|38485.1|38445.1|5
1622044850000|2021-05-26 16:00:50|38493.7|38453.7|38495.1|38455.1|38498.7|38458.7|38490.1|38450.1|5
1622044860000|2021-05-26 16:01:00|38491.6|38451.6|38505.1|38465.1|38505.1|38465.1|38491.6|38451.6|3
1622044870000|2021-05-26 16:01:10|38500.1|38460.1|38503.7|38463.7|38503.7|38463.7|38500.1|38460.1|0
1622044880000|2021-05-26 16:01:20|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|3
1622044890000|2021-05-26 16:01:30|38503.7|38463.7|38488.7|38448.7|38503.7|38463.7|38488.7|38448.7|9
1622044900000|2021-05-26 16:01:40|38492.2|38452.2|38485.1|38445.1|38498.7|38458.7|38485.1|38445.1|0
1622044910000|2021-05-26 16:01:50|38488.7|38448.7|38485.1|38445.1|38488.7|38448.7|38485.1|38445.1|3
1622044920000|2021-05-26 16:02:00|38483.7|38443.7|38488.7|38448.7|38488.7|38448.7|38483.7|38443.7|6
1622044930000|2021-05-26 16:02:10|38498.7|38458.7|38498.7|38458.7|38503.7|38463.7|38498.7|38458.7|7
1622044940000|2021-05-26 16:02:20|38502.2|38462.2|38508.7|38468.7|38508.7|38468.7|38498.7|38458.7|13
1622044950000|2021-05-26 16:02:30|38512.2|38472.2|38520.1|38480.1|38520.1|38480.1|38512.2|38472.2|2
1622044960000|2021-05-26 16:02:40|38528.7|38488.7|38528.7|38488.7|38538.7|38498.7|38528.7|38488.7|16
1622044970000|2021-05-26 16:02:50|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|38523.7|38483.7|1
1622044980000|2021-05-26 16:03:00|38518.7|38478.7|38523.7|38483.7|38523.7|38483.7|38513.7|38473.7|3
1622044990000|2021-05-26 16:03:10|38533.7|38493.7|38538.7|38498.7|38538.7|38498.7|38528.7|38488.7|14
1622045000000|2021-05-26 16:03:20|38535.1|38495.1|38538.7|38498.7|38538.7|38498.7|38535.1|38495.1|1
1622045010000|2021-05-26 16:03:30|38540.1|38500.1|38543.7|38503.7|38547.2|38507.2|38540.1|38500.1|1
1622045020000|2021-05-26 16:03:40|38538.7|38498.7|38545.1|38505.1|38545.1|38505.1|38533.7|38493.7|6
1622045030000|2021-05-26 16:03:50|38540.1|38500.1|38535.1|38495.1|38540.1|38500.1|38535.1|38495.1|5
1622045040000|2021-05-26 16:04:00|38538.7|38498.7|38535.1|38495.1|38545.1|38505.1|38535.1|38495.1|21
1622045050000|2021-05-26 16:04:10|38545.1|38505.1|38525.1|38485.1|38545.1|38505.1|38525.1|38485.1|6
1622045060000|2021-05-26 16:04:20|38530.1|38490.1|38518.7|38478.7|38530.1|38490.1|38515.1|38475.1|3
1622045070000|2021-05-26 16:04:30|38520.1|38480.1|38515.1|38475.1|38520.1|38480.1|38515.1|38475.1|1
1622045080000|2021-05-26 16:04:40|38501.6|38461.6|38491.6|38451.6|38501.6|38461.6|38491.6|38451.6|8
1622045090000|2021-05-26 16:04:50|38495.1|38455.1|38500.1|38460.1|38500.1|38460.1|38486.6|38446.6|11
1622045100000|2021-05-26 16:05:00|38498.7|38458.7|38490.1|38450.1|38498.7|38458.7|38486.6|38446.6|11
1622045110000|2021-05-26 16:05:10|38486.6|38446.6|38488.7|38448.7|38490.1|38450.1|38485.1|38445.1|1
1622045120000|2021-05-26 16:05:20|38485.1|38445.1|38475.1|38435.1|38485.1|38445.1|38475.1|38435.1|2
1622045130000|2021-05-26 16:05:30|38471.6|38431.6|38466.6|38426.6|38471.6|38431.6|38466.6|38426.6|9
1622045140000|2021-05-26 16:05:40|38465.1|38425.1|38465.1|38425.1|38465.1|38425.1|38455.1|38415.1|4
1622045150000|2021-05-26 16:05:50|38461.6|38421.6|38480.1|38440.1|38480.1|38440.1|38461.6|38421.6|26
1622045160000|2021-05-26 16:06:00|38481.6|38441.6|38475.1|38435.1|38481.6|38441.6|38471.6|38431.6|6
1622045170000|2021-05-26 16:06:10|38471.6|38431.6|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|4
1622045180000|2021-05-26 16:06:20|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|2
1622045190000|2021-05-26 16:06:30|38468|38428|38465.1|38425.1|38468|38428|38465.1|38425.1|1
1622045200000|2021-05-26 16:06:40|38461.6|38421.6|38465.1|38425.1|38468.7|38428.7|38461.6|38421.6|11
1622045210000|2021-05-26 16:06:50|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|5
1622045220000|2021-05-26 16:07:00|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38461.6|38421.6|15
1622045230000|2021-05-26 16:07:10|38465.1|38425.1|38491.6|38451.6|38491.6|38451.6|38465.1|38425.1|7
1622045240000|2021-05-26 16:07:20|38495.1|38455.1|38500.1|38460.1|38505.1|38465.1|38495.1|38455.1|4
1622045250000|2021-05-26 16:07:30|38505.1|38465.1|38498.7|38458.7|38505.1|38465.1|38495.1|38455.1|4
1622045260000|2021-05-26 16:07:40|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|11
1622045270000|2021-05-26 16:07:50|38506.6|38466.6|38505.1|38465.1|38506.6|38466.6|38505.1|38465.1|2
1622045280000|2021-05-26 16:08:00|38501.6|38461.6|38505.1|38465.1|38505.1|38465.1|38501.6|38461.6|3
1622045290000|2021-05-26 16:08:10|||||||||1
1622045300000|2021-05-26 16:08:20|38518.7|38478.7|38540.1|38500.1|38541.6|38501.6|38518.7|38478.7|7
1622045310000|2021-05-26 16:08:30|38538.7|38498.7|38535.1|38495.1|38538.7|38498.7|38531.6|38491.6|2
1622045320000|2021-05-26 16:08:40|38545.1|38505.1|38548.7|38508.7|38550.1|38510.1|38545.1|38505.1|2
1622045330000|2021-05-26 16:08:50|38545.1|38505.1|38545.1|38505.1|38548.7|38508.7|38545.1|38505.1|1
1622045340000|2021-05-26 16:09:00|38546.6|38506.6|38555.1|38515.1|38555.1|38515.1|38546.6|38506.6|2
1622045350000|2021-05-26 16:09:10|38545.1|38505.1|38545.1|38505.1|38545.1|38505.1|38545.1|38505.1|1
1622045360000|2021-05-26 16:09:20|38538.7|38498.7|38526.6|38486.6|38538.7|38498.7|38526.6|38486.6|18
1622045370000|2021-05-26 16:09:30|38525.1|38485.1|38525.1|38485.1|38531.6|38491.6|38525.1|38485.1|3
1622045380000|2021-05-26 16:09:40|38515.1|38475.1|38515.1|38475.1|38515.1|38475.1|38515.1|38475.1|2
1622045390000|2021-05-26 16:09:50|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|19
1622045400000|2021-05-26 16:10:00|38520.1|38480.1|38515.1|38475.1|38520.1|38480.1|38515.1|38475.1|2
1622045410000|2021-05-26 16:10:10|38525.1|38485.1|38515.1|38475.1|38525.1|38485.1|38515.1|38475.1|7
1622045420000|2021-05-26 16:10:20|38520.1|38480.1|38535.1|38495.1|38545.1|38505.1|38520.1|38480.1|12
1622045440000|2021-05-26 16:10:40|38526.6|38486.6|38535.1|38495.1|38535.1|38495.1|38525.1|38485.1|4
1622045450000|2021-05-26 16:10:50|38530.1|38490.1|38535.1|38495.1|38535.1|38495.1|38530.1|38490.1|3
1622045460000|2021-05-26 16:11:00|38531.6|38491.6|38521.6|38481.6|38531.6|38491.6|38516.6|38476.6|2
1622045470000|2021-05-26 16:11:10|38516.6|38476.6|38515.1|38475.1|38516.6|38476.6|38515.1|38475.1|1
1622045480000|2021-05-26 16:11:20|38511.6|38471.6|38505.1|38465.1|38511.6|38471.6|38505.1|38465.1|9
1622045490000|2021-05-26 16:11:30|38506.6|38466.6|38506.6|38466.6|38511.6|38471.6|38506.6|38466.6|5
1622045500000|2021-05-26 16:11:40|38511.6|38471.6|38496.6|38456.6|38511.6|38471.6|38496.6|38456.6|2
1622045510000|2021-05-26 16:11:50|38493|38453|38491.6|38451.6|38493|38453|38488|38448|5
1622045520000|2021-05-26 16:12:00|38488|38448|38484.5|38444.5|38488|38448|38479.5|38439.5|9
1622045530000|2021-05-26 16:12:10|38483|38443|38484.5|38444.5|38484.5|38444.5|38479.5|38439.5|8
1622045540000|2021-05-26 16:12:20|38488|38448|38493|38453|38498|38458|38483|38443|13
1622045550000|2021-05-26 16:12:30|38498|38458|38498|38458|38508|38468|38498|38458|3
1622045560000|2021-05-26 16:12:40|38499.5|38459.5|38498|38458|38503|38463|38498|38458|0
1622045570000|2021-05-26 16:12:50|38499.5|38459.5|38503|38463|38503|38463|38499.5|38459.5|3
1622045580000|2021-05-26 16:13:00|38501.6|38461.6|38488|38448|38501.6|38461.6|38488|38448|2
1622045590000|2021-05-26 16:13:10|38506.6|38466.6|38494.5|38454.5|38508|38468|38494.5|38454.5|2
1622045600000|2021-05-26 16:13:20|38499.5|38459.5|38494.5|38454.5|38499.5|38459.5|38494.5|38454.5|0
1622045610000|2021-05-26 16:13:30|38498|38458|38498|38458|38498|38458|38498|38458|1
1622045620000|2021-05-26 16:13:40|38494.5|38454.5|38518|38478|38518|38478|38494.5|38454.5|3
1622045630000|2021-05-26 16:13:50|38523|38483|38521.6|38481.6|38528|38488|38521.6|38481.6|3
1622045640000|2021-05-26 16:14:00|38518|38478|38514.5|38474.5|38518|38478|38514.5|38474.5|2
1622045650000|2021-05-26 16:14:10|38513|38473|38518|38478|38518|38478|38513|38473|1
1622045660000|2021-05-26 16:14:20|38516.6|38476.6|38535.1|38495.1|38545.1|38505.1|38516.6|38476.6|17
1622045670000|2021-05-26 16:14:30|38536.6|38496.6|38541.6|38501.6|38541.6|38501.6|38526.6|38486.6|5
1622045680000|2021-05-26 16:14:40|38552.2|38512.2|38555.1|38515.1|38565.1|38525.1|38552.2|38512.2|19
1622045690000|2021-05-26 16:14:50|||||||||4
1622045700000|2021-05-26 16:15:00|38545.1|38505.1|38565.1|38525.1|38565.1|38525.1|38541.6|38501.6|9
1622045710000|2021-05-26 16:15:10|38561.6|38521.6|38546.6|38506.6|38561.6|38521.6|38545.1|38505.1|6
1622045720000|2021-05-26 16:15:20|38555.1|38515.1|38545.1|38505.1|38555.1|38515.1|38545.1|38505.1|4
1622045730000|2021-05-26 16:15:30|38551.6|38511.6|38565.1|38525.1|38565.1|38525.1|38551.6|38511.6|5
1622045740000|2021-05-26 16:15:40|38558|38518|38565.1|38525.1|38565.1|38525.1|38556.6|38516.6|7
1622045750000|2021-05-26 16:15:50|38561.6|38521.6|38561.6|38521.6|38561.6|38521.6|38561.6|38521.6|3
1622045760000|2021-05-26 16:16:00|38560.1|38520.1|38551.6|38511.6|38560.1|38520.1|38546.6|38506.6|8
1622045770000|2021-05-26 16:16:10|38548|38508|38556.6|38516.6|38565.1|38525.1|38548|38508|6
1622045780000|2021-05-26 16:16:20|38555.1|38515.1|38561.6|38521.6|38565.1|38525.1|38555.1|38515.1|1
1622045790000|2021-05-26 16:16:30|38558|38518|38561.6|38521.6|38565.1|38525.1|38558|38518|2
1622045800000|2021-05-26 16:16:40|38565.1|38525.1|38565.1|38525.1|38568|38528|38561.6|38521.6|1
1622045810000|2021-05-26 16:16:50|38575.1|38535.1|38591.6|38551.6|38605.1|38565.1|38571.6|38531.6|16
1622045820000|2021-05-26 16:17:00|38585.1|38545.1|38605.1|38565.1|38605.1|38565.1|38585.1|38545.1|15
1622045830000|2021-05-26 16:17:10|38610.1|38570.1|38600.1|38560.1|38610.1|38570.1|38590.1|38550.1|18
1622045840000|2021-05-26 16:17:20|38601.6|38561.6|38601.6|38561.6|38616.6|38576.6|38600.1|38560.1|20
1622045850000|2021-05-26 16:17:30|38605.1|38565.1|38605.1|38565.1|38605.1|38565.1|38595.1|38555.1|2
1622045860000|2021-05-26 16:17:40|38601.6|38561.6|38591.6|38551.6|38605.1|38565.1|38586.6|38546.6|4
1622045870000|2021-05-26 16:17:50|38588|38548|38591.6|38551.6|38595.1|38555.1|38588|38548|1
1622045880000|2021-05-26 16:18:00|38595.1|38555.1|38591.6|38551.6|38596.6|38556.6|38591.6|38551.6|2
1622045890000|2021-05-26 16:18:10|38596.6|38556.6|38606.6|38566.6|38606.6|38566.6|38586.6|38546.6|28
1622045900000|2021-05-26 16:18:20|38608|38568|38601.6|38561.6|38608|38568|38598|38558|4
1622045910000|2021-05-26 16:18:30|38605.1|38565.1|38606.6|38566.6|38606.6|38566.6|38601.6|38561.6|2
1622045920000|2021-05-26 16:18:40|38601.6|38561.6|38598|38558|38601.6|38561.6|38591.6|38551.6|6
1622045930000|2021-05-26 16:18:50|38596.6|38556.6|38594.5|38554.5|38598|38558|38588|38548|10
1622045940000|2021-05-26 16:19:00|38589.5|38549.5|38574.5|38534.5|38594.5|38554.5|38574.5|38534.5|3
1622045950000|2021-05-26 16:19:10|38570.9|38530.9|38588|38548|38588|38548|38569.5|38529.5|8
1622045960000|2021-05-26 16:19:20|38594.5|38554.5|38594.5|38554.5|38594.5|38554.5|38580.9|38540.9|5
1622045970000|2021-05-26 16:19:30|38598|38558|38588|38548|38598|38558|38588|38548|6
1622045980000|2021-05-26 16:19:40|38584.5|38544.5|38580.9|38540.9|38589.5|38549.5|38580.9|38540.9|6
1622045990000|2021-05-26 16:19:50|38579.5|38539.5|38583|38543|38583|38543|38578|38538|7
1622046000000|2021-05-26 16:20:00|38586.6|38546.6|38586.6|38546.6|38595.1|38555.1|38583|38543|18
1622046010000|2021-05-26 16:20:10|38588|38548|38603|38563|38606.6|38566.6|38588|38548|15
1622046020000|2021-05-26 16:20:20|38601.6|38561.6|38591.6|38551.6|38606.6|38566.6|38588|38548|6
1622046030000|2021-05-26 16:20:30|38588|38548|38606.6|38566.6|38606.6|38566.6|38588|38548|4
1622046040000|2021-05-26 16:20:40|38598|38558|38598|38558|38601.6|38561.6|38596.6|38556.6|3
1622046050000|2021-05-26 16:20:50|||||||||1
1622046060000|2021-05-26 16:21:00|38588|38548|38588|38548|38588|38548|38588|38548|16
1622046070000|2021-05-26 16:21:10|||||||||1
1622046080000|2021-05-26 16:21:20|38583|38543|38588|38548|38588|38548|38583|38543|10
1622046090000|2021-05-26 16:21:30|38586.6|38546.6|38578|38538|38586.6|38546.6|38576.6|38536.6|2
1622046100000|2021-05-26 16:21:40|38586.6|38546.6|38581.6|38541.6|38588|38548|38578|38538|9
1622046110000|2021-05-26 16:21:50|38578|38538|38578|38538|38578|38538|38578|38538|7
1622046120000|2021-05-26 16:22:00|38576.6|38536.6|38578|38538|38578|38538|38568|38528|8
1622046130000|2021-05-26 16:22:10|||||||||4
1622046150000|2021-05-26 16:22:30|38588|38548|38596.6|38556.6|38596.6|38556.6|38588|38548|6
1622046160000|2021-05-26 16:22:40|38603|38563|38598|38558|38606.6|38566.6|38598|38558|3
1622046170000|2021-05-26 16:22:50|38591.6|38551.6|38585.1|38545.1|38598|38558|38578|38538|27
1622046180000|2021-05-26 16:23:00|38595.1|38555.1|38595.1|38555.1|38595.1|38555.1|38591.6|38551.6|5
1622046190000|2021-05-26 16:23:10|38591.6|38551.6|38591.6|38551.6|38591.6|38551.6|38591.6|38551.6|8
1622046200000|2021-05-26 16:23:20|38586.6|38546.6|38586.6|38546.6|38586.6|38546.6|38585.1|38545.1|1
1622046210000|2021-05-26 16:23:30|38585.1|38545.1|38586.6|38546.6|38591.6|38551.6|38585.1|38545.1|1
1622046220000|2021-05-26 16:23:40|38591.6|38551.6|38588|38548|38591.6|38551.6|38586.6|38546.6|4
1622046230000|2021-05-26 16:23:50|38586.6|38546.6|38578|38538|38591.6|38551.6|38578|38538|12
1622046240000|2021-05-26 16:24:00|38576.6|38536.6|38576.6|38536.6|38581.6|38541.6|38571.6|38531.6|19
1622046250000|2021-05-26 16:24:10|38578|38538|38581.6|38541.6|38586.6|38546.6|38578|38538|11
1622046260000|2021-05-26 16:24:20|38578|38538|38581.6|38541.6|38581.6|38541.6|38578|38538|3
1622046270000|2021-05-26 16:24:30|38586.6|38546.6|38588|38548|38591.6|38551.6|38578|38538|10
1622046280000|2021-05-26 16:24:40|38578|38538|38571.6|38531.6|38578|38538|38568|38528|5
1622046290000|2021-05-26 16:24:50|38575.1|38535.1|38568|38528|38576.6|38536.6|38568|38528|1
1622046300000|2021-05-26 16:25:00|||||||||1
1622046310000|2021-05-26 16:25:10|38566.6|38526.6|38571.6|38531.6|38576.6|38536.6|38566.6|38526.6|9
1622046320000|2021-05-26 16:25:20|38575.1|38535.1|38571.6|38531.6|38576.6|38536.6|38571.6|38531.6|2
1622046330000|2021-05-26 16:25:30|38568|38528|38566.6|38526.6|38571.6|38531.6|38566.6|38526.6|6
1622046340000|2021-05-26 16:25:40|38568|38528|38578|38538|38578|38538|38568|38528|9
1622046350000|2021-05-26 16:25:50|38581.6|38541.6|38578|38538|38581.6|38541.6|38578|38538|7
1622046360000|2021-05-26 16:26:00|38576.6|38536.6|38578|38538|38578|38538|38576.6|38536.6|2
1622046370000|2021-05-26 16:26:10|38586.6|38546.6|38591.6|38551.6|38591.6|38551.6|38578|38538|10
1622046380000|2021-05-26 16:26:20|38595.1|38555.1|38596.6|38556.6|38596.6|38556.6|38591.6|38551.6|7
1622046390000|2021-05-26 16:26:30|38598|38558|38600.1|38560.1|38613.7|38573.7|38598|38558|19
1622046400000|2021-05-26 16:26:40|38596.6|38556.6|38595.1|38555.1|38600.1|38560.1|38595.1|38555.1|1
1622046410000|2021-05-26 16:26:50|38591.6|38551.6|38595.1|38555.1|38595.1|38555.1|38586.6|38546.6|7
1622046420000|2021-05-26 16:27:00|38591.6|38551.6|38595.1|38555.1|38596.6|38556.6|38591.6|38551.6|11
1622046430000|2021-05-26 16:27:10|38591.6|38551.6|38596.6|38556.6|38596.6|38556.6|38591.6|38551.6|4
1622046440000|2021-05-26 16:27:20|38595.1|38555.1|38591.6|38551.6|38596.6|38556.6|38591.6|38551.6|6
1622046450000|2021-05-26 16:27:30|38586.6|38546.6|38593|38553|38606.6|38566.6|38586.6|38546.6|16
1622046460000|2021-05-26 16:27:40|38591.6|38551.6|38596.6|38556.6|38596.6|38556.6|38588|38548|9
1622046470000|2021-05-26 16:27:50|38588|38548|38586.6|38546.6|38588|38548|38586.6|38546.6|3
1622046480000|2021-05-26 16:28:00|38585.1|38545.1|38576.6|38536.6|38585.1|38545.1|38576.6|38536.6|14
1622046490000|2021-05-26 16:28:10|38575.1|38535.1|38568|38528|38576.6|38536.6|38568|38528|8
1622046500000|2021-05-26 16:28:20|38566.6|38526.6|38568|38528|38568|38528|38566.6|38526.6|7
1622046510000|2021-05-26 16:28:30|38565.1|38525.1|38558|38518|38568|38528|38558|38518|7
1622046520000|2021-05-26 16:28:40|38563|38523|38558|38518|38563|38523|38558|38518|1
1622046530000|2021-05-26 16:28:50|||||||||3
1622046540000|2021-05-26 16:29:00|38548|38508|38553|38513|38553|38513|38548|38508|9
1622046550000|2021-05-26 16:29:10|||||||||2
1622046560000|2021-05-26 16:29:20|38549.5|38509.5|38548|38508|38549.5|38509.5|38548|38508|8
1622046570000|2021-05-26 16:29:30|38546.6|38506.6|38566.6|38526.6|38566.6|38526.6|38546.6|38506.6|11
1622046580000|2021-05-26 16:29:40|38563|38523|38561.6|38521.6|38566.6|38526.6|38558|38518|6
1622046590000|2021-05-26 16:29:50|38566.6|38526.6|38566.6|38526.6|38566.6|38526.6|38566.6|38526.6|1
1622046600000|2021-05-26 16:30:00|38571.6|38531.6|38558|38518|38571.6|38531.6|38558|38518|7
1622046610000|2021-05-26 16:30:10|38556.6|38516.6|38571.6|38531.6|38571.6|38531.6|38556.6|38516.6|11
1622046620000|2021-05-26 16:30:20|38575.1|38535.1|38576.6|38536.6|38576.6|38536.6|38564.5|38524.5|31
1622046630000|2021-05-26 16:30:30|38586.6|38546.6|38591.6|38551.6|38591.6|38551.6|38586.6|38546.6|10
1622046640000|2021-05-26 16:30:40|38588|38548|38581.6|38541.6|38588|38548|38581.6|38541.6|0
1622046650000|2021-05-26 16:30:50|38576.6|38536.6|38578|38538|38578|38538|38576.6|38536.6|2
1622046660000|2021-05-26 16:31:00|38574.5|38534.5|38564.5|38524.5|38574.5|38534.5|38559.5|38519.5|7
1622046670000|2021-05-26 16:31:10|38558|38518|38549.5|38509.5|38558|38518|38549.5|38509.5|3
1622046680000|2021-05-26 16:31:20|38548|38508|38544.5|38504.5|38548|38508|38539.5|38499.5|3
1622046690000|2021-05-26 16:31:30|38539.5|38499.5|38544.5|38504.5|38544.5|38504.5|38539.5|38499.5|4
1622046700000|2021-05-26 16:31:40|||||||||2
1622046710000|2021-05-26 16:31:50|38548|38508|38548|38508|38548|38508|38548|38508|3
1622046720000|2021-05-26 16:32:00|38544.5|38504.5|38519.5|38479.5|38544.5|38504.5|38518|38478|12
1622046730000|2021-05-26 16:32:10|38518|38478|38514.5|38474.5|38518|38478|38509.5|38469.5|7
1622046740000|2021-05-26 16:32:20|||||||||1
1622046750000|2021-05-26 16:32:30|38518|38478|38514.5|38474.5|38518|38478|38514.5|38474.5|2
1622046760000|2021-05-26 16:32:40|38518|38478|38514.5|38474.5|38518|38478|38513|38473|4
1622046770000|2021-05-26 16:32:50|38513|38473|38518|38478|38518|38478|38513|38473|2
1622046780000|2021-05-26 16:33:00|38514.5|38474.5|38508|38468|38514.5|38474.5|38508|38468|5
1622046790000|2021-05-26 16:33:10|38518|38478|38518|38478|38518|38478|38518|38478|5
1622046800000|2021-05-26 16:33:20|38528|38488|38524.5|38484.5|38538|38498|38519.5|38479.5|27
1622046810000|2021-05-26 16:33:30|38528|38488|38518|38478|38528|38488|38514.5|38474.5|1
1622046820000|2021-05-26 16:33:40|38528|38488|38524.5|38484.5|38528|38488|38524.5|38484.5|8
1622046830000|2021-05-26 16:33:50|38520.9|38480.9|38514.5|38474.5|38520.9|38480.9|38514.5|38474.5|3
1622046840000|2021-05-26 16:34:00|||||||||4
1622046850000|2021-05-26 16:34:10|38518|38478|38528|38488|38528|38488|38518|38478|9
1622046860000|2021-05-26 16:34:20|38524.5|38484.5|38528|38488|38528|38488|38524.5|38484.5|3
1622046870000|2021-05-26 16:34:30|38519.5|38479.5|38531.6|38491.6|38538|38498|38519.5|38479.5|19
1622046880000|2021-05-26 16:34:40|38533|38493|38531.6|38491.6|38539.5|38499.5|38531.6|38491.6|5
1622046890000|2021-05-26 16:34:50|38518|38478|38538|38498|38538|38498|38518|38478|2
1622046900000|2021-05-26 16:35:00|38548|38508|38533|38493|38548|38508|38533|38493|21
1622046910000|2021-05-26 16:35:10|38531.6|38491.6|38538|38498|38538|38498|38528|38488|12
1622046920000|2021-05-26 16:35:20|38533|38493|38528|38488|38533|38493|38528|38488|6
1622046930000|2021-05-26 16:35:30|38535.1|38495.1|38538|38498|38538|38498|38535.1|38495.1|7
1622046940000|2021-05-26 16:35:40|38528|38488|38538|38498|38538|38498|38528|38488|5
1622046950000|2021-05-26 16:35:50|||||||||2
1622046960000|2021-05-26 16:36:00|38541.6|38501.6|38533|38493|38548|38508|38533|38493|15
1622046970000|2021-05-26 16:36:10|38534.5|38494.5|38533|38493|38538|38498|38528|38488|3
1622046980000|2021-05-26 16:36:20|38536.6|38496.6|38533|38493|38536.6|38496.6|38533|38493|2
1622046990000|2021-05-26 16:36:30|38531.6|38491.6|38533|38493|38536.6|38496.6|38528|38488|3
1622047000000|2021-05-26 16:36:40|38529.5|38489.5|38528|38488|38529.5|38489.5|38523|38483|1
1622047010000|2021-05-26 16:36:50|38534.5|38494.5|38534.5|38494.5|38534.5|38494.5|38534.5|38494.5|9
1622047020000|2021-05-26 16:37:00|38533|38493|38531.6|38491.6|38533|38493|38518|38478|9
1622047030000|2021-05-26 16:37:10|38536.6|38496.6|38538|38498|38538|38498|38536.6|38496.6|1
1622047050000|2021-05-26 16:37:30|38531.6|38491.6|38523|38483|38531.6|38491.6|38518|38478|7
1622047060000|2021-05-26 16:37:40|38519.5|38479.5|38518|38478|38519.5|38479.5|38514.5|38474.5|12
1622047070000|2021-05-26 16:37:50|||||||||5
1622047080000|2021-05-26 16:38:00|38516.6|38476.6|38518|38478|38518|38478|38511.6|38471.6|17
1622047090000|2021-05-26 16:38:10|38509.5|38469.5|38518|38478|38518|38478|38509.5|38469.5|16
1622047100000|2021-05-26 16:38:20|38516.6|38476.6|38508|38468|38518|38478|38498|38458|16
1622047110000|2021-05-26 16:38:30|38499.5|38459.5|38498|38458|38508|38468|38498|38458|12
1622047120000|2021-05-26 16:38:40|38506.6|38466.6|38518|38478|38518|38478|38506.6|38466.6|14
1622047130000|2021-05-26 16:38:50|38508|38468|38503|38463|38508|38468|38503|38463|5
1622047140000|2021-05-26 16:39:00|38501.6|38461.6|38499.5|38459.5|38503|38463|38498|38458|15
1622047150000|2021-05-26 16:39:10|38498|38458|38494.5|38454.5|38499.5|38459.5|38494.5|38454.5|4
1622047160000|2021-05-26 16:39:20|38489.5|38449.5|38498|38458|38498|38458|38489.5|38449.5|3
1622047170000|2021-05-26 16:39:30|38489.5|38449.5|38488|38448|38489.5|38449.5|38488|38448|14
1622047180000|2021-05-26 16:39:40|38491.6|38451.6|38488|38448|38491.6|38451.6|38488|38448|0
1622047190000|2021-05-26 16:39:50|38491.6|38451.6|38488|38448|38491.6|38451.6|38488|38448|9
1622047200000|2021-05-26 16:40:00|38484.5|38444.5|38488|38448|38488|38448|38484.5|38444.5|19
1622047210000|2021-05-26 16:40:10|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|2
1622047220000|2021-05-26 16:40:20|38478|38438|38483|38443|38483|38443|38478|38438|1
1622047230000|2021-05-26 16:40:30|38479.5|38439.5|38498|38458|38498|38458|38479.5|38439.5|9
1622047240000|2021-05-26 16:40:40|38506.6|38466.6|38506.6|38466.6|38506.6|38466.6|38503|38463|5
1622047250000|2021-05-26 16:40:50|38508|38468|38508|38468|38508|38468|38508|38468|2
1622047260000|2021-05-26 16:41:00|38511.6|38471.6|38508|38468|38515.1|38475.1|38508|38468|14
1622047270000|2021-05-26 16:41:10|38498|38458|38508|38468|38508|38468|38498|38458|22
1622047280000|2021-05-26 16:41:20|38501.6|38461.6|38508|38468|38508|38468|38501.6|38461.6|4
1622047290000|2021-05-26 16:41:30|38518|38478|38514.5|38474.5|38518|38478|38509.5|38469.5|7
1622047300000|2021-05-26 16:41:40|||||||||4
1622047310000|2021-05-26 16:41:50|38509.5|38469.5|38503|38463|38509.5|38469.5|38503|38463|8
1622047320000|2021-05-26 16:42:00|38498|38458|38504.5|38464.5|38504.5|38464.5|38498|38458|2
1622047330000|2021-05-26 16:42:10|38498|38458|38498|38458|38498|38458|38494.5|38454.5|1
1622047340000|2021-05-26 16:42:20|38508|38468|38508|38468|38509.5|38469.5|38508|38468|2
1622047350000|2021-05-26 16:42:30|||||||||3
1622047360000|2021-05-26 16:42:40|38518|38478|38523|38483|38523|38483|38518|38478|1
1622047370000|2021-05-26 16:42:50|38528|38488|38528|38488|38528|38488|38528|38488|5
1622047380000|2021-05-26 16:43:00|38523|38483|38524.5|38484.5|38524.5|38484.5|38518|38478|3
1622047390000|2021-05-26 16:43:10|38521.6|38481.6|38528|38488|38528|38488|38521.6|38481.6|3
1622047400000|2021-05-26 16:43:20|38533|38493|38533|38493|38533|38493|38528|38488|4
1622047410000|2021-05-26 16:43:30|38531.6|38491.6|38528|38488|38538|38498|38523|38483|11
1622047420000|2021-05-26 16:43:40|38520.9|38480.9|38523|38483|38528|38488|38518|38478|4
1622047430000|2021-05-26 16:43:50|38519.5|38479.5|38524.5|38484.5|38524.5|38484.5|38518|38478|0
1622047440000|2021-05-26 16:44:00|38520.9|38480.9|38523|38483|38528|38488|38518|38478|2
1622047450000|2021-05-26 16:44:10|38524.5|38484.5|38518|38478|38524.5|38484.5|38508|38468|8
1622047460000|2021-05-26 16:44:20|38514.5|38474.5|38514.5|38474.5|38523|38483|38514.5|38474.5|22
1622047470000|2021-05-26 16:44:30|38513|38473|38514.5|38474.5|38518|38478|38513|38473|10
1622047480000|2021-05-26 16:44:40|38518|38478|38518|38478|38518|38478|38518|38478|8
1622047490000|2021-05-26 16:44:50|38509.5|38469.5|38508|38468|38509.5|38469.5|38508|38468|4
1622047500000|2021-05-26 16:45:00|38504.5|38464.5|38504.5|38464.5|38508|38468|38504.5|38464.5|3
1622047510000|2021-05-26 16:45:10|38498|38458|38498|38458|38503|38463|38498|38458|3
1622047520000|2021-05-26 16:45:20|38489.5|38449.5|38508|38468|38508|38468|38488|38448|9
1622047530000|2021-05-26 16:45:30|||||||||1
1622047540000|2021-05-26 16:45:40|38513|38473|38514.5|38474.5|38518|38478|38508|38468|4
1622047550000|2021-05-26 16:45:50|38508|38468|38514.5|38474.5|38514.5|38474.5|38508|38468|1
1622047560000|2021-05-26 16:46:00|38513|38473|38513|38473|38514.5|38474.5|38508|38468|1
1622047570000|2021-05-26 16:46:10|38514.5|38474.5|38514.5|38474.5|38518|38478|38513|38473|1
1622047580000|2021-05-26 16:46:20|38510.9|38470.9|38508|38468|38510.9|38470.9|38508|38468|3
1622047590000|2021-05-26 16:46:30|||||||||2
1622047600000|2021-05-26 16:46:40|||||||||1
1622047610000|2021-05-26 16:46:50|38518|38478|38509.5|38469.5|38518|38478|38508|38468|13
1622047620000|2021-05-26 16:47:00|38518|38478|38518|38478|38518|38478|38514.5|38474.5|8
1622047630000|2021-05-26 16:47:10|38514.5|38474.5|38508|38468|38514.5|38474.5|38508|38468|2
1622047640000|2021-05-26 16:47:20|38509.5|38469.5|38514.5|38474.5|38514.5|38474.5|38509.5|38469.5|4
1622047650000|2021-05-26 16:47:30|38518|38478|38508|38468|38518|38478|38508|38468|3
1622047660000|2021-05-26 16:47:40|38506.6|38466.6|38499.5|38459.5|38508|38468|38499.5|38459.5|15
1622047670000|2021-05-26 16:47:50|38498|38458|38498|38458|38499.5|38459.5|38498|38458|0
1622047680000|2021-05-26 16:48:00|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|0
1622047690000|2021-05-26 16:48:10|38508|38468|38508|38468|38508|38468|38508|38468|15
1622047700000|2021-05-26 16:48:20|38511.6|38471.6|38508|38468|38518|38478|38508|38468|11
1622047720000|2021-05-26 16:48:40|||||||||1
1622047730000|2021-05-26 16:48:50|38500.9|38460.9|38504.5|38464.5|38504.5|38464.5|38500.9|38460.9|12
1622047740000|2021-05-26 16:49:00|38500.9|38460.9|38508|38468|38508|38468|38499.5|38459.5|1
1622047750000|2021-05-26 16:49:10|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|38508|38468|6
1622047760000|2021-05-26 16:49:20|38513|38473|38504.5|38464.5|38513|38473|38504.5|38464.5|5
1622047770000|2021-05-26 16:49:30|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|3
1622047780000|2021-05-26 16:49:40|38508|38468|38504.5|38464.5|38508|38468|38499.5|38459.5|2
1622047790000|2021-05-26 16:49:50|38500.9|38460.9|38499.5|38459.5|38500.9|38460.9|38499.5|38459.5|2
1622047800000|2021-05-26 16:50:00|38495.9|38455.9|38498|38458|38499.5|38459.5|38479.5|38439.5|24
1622047810000|2021-05-26 16:50:10|38494.5|38454.5|38494.5|38454.5|38494.5|38454.5|38494.5|38454.5|1
1622047820000|2021-05-26 16:50:20|38489.5|38449.5|38490.9|38450.9|38494.5|38454.5|38489.5|38449.5|5
1622047830000|2021-05-26 16:50:30|38489.5|38449.5|38488|38448|38494.5|38454.5|38488|38448|3
1622047840000|2021-05-26 16:50:40|38503|38463|38511.6|38471.6|38513|38473|38503|38463|4
1622047850000|2021-05-26 16:50:50|38513|38473|38513|38473|38513|38473|38513|38473|0
1622047860000|2021-05-26 16:51:00|38509.5|38469.5|38508|38468|38509.5|38469.5|38508|38468|7
1622047870000|2021-05-26 16:51:10|38510.9|38470.9|38509.5|38469.5|38519.5|38479.5|38509.5|38469.5|11
1622047880000|2021-05-26 16:51:20|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|6
1622047890000|2021-05-26 16:51:30|38519.5|38479.5|38499.5|38459.5|38519.5|38479.5|38499.5|38459.5|6
1622047900000|2021-05-26 16:51:40|38489.5|38449.5|38479.5|38439.5|38489.5|38449.5|38479.5|38439.5|11
1622047910000|2021-05-26 16:51:50|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|4
1622047920000|2021-05-26 16:52:00|38478|38438|38479.5|38439.5|38479.5|38439.5|38478|38438|0
1622047940000|2021-05-26 16:52:20|38484.5|38444.5|38483|38443|38488|38448|38483|38443|13
1622047950000|2021-05-26 16:52:30|38486.6|38446.6|38494.5|38454.5|38494.5|38454.5|38479.5|38439.5|20
1622047960000|2021-05-26 16:52:40|38490.9|38450.9|38479.5|38439.5|38490.9|38450.9|38479.5|38439.5|14
1622047970000|2021-05-26 16:52:50|38478|38438|38478|38438|38478|38438|38478|38438|2
1622047980000|2021-05-26 16:53:00|38474.5|38434.5|38469.5|38429.5|38474.5|38434.5|38469.5|38429.5|3
1622047990000|2021-05-26 16:53:10|||||||||1
1622048000000|2021-05-26 16:53:20|||||||||3
1622048020000|2021-05-26 16:53:40|38459.5|38419.5|38455.9|38415.9|38460.9|38420.9|38452.4|38412.4|18
1622048030000|2021-05-26 16:53:50|38452.4|38412.4|38457.4|38417.4|38457.4|38417.4|38450.9|38410.9|2
1622048040000|2021-05-26 16:54:00|38455.9|38415.9|38460.9|38420.9|38460.9|38420.9|38455.9|38415.9|2
1622048050000|2021-05-26 16:54:10|38459.5|38419.5|38460.9|38420.9|38460.9|38420.9|38459.5|38419.5|5
1622048060000|2021-05-26 16:54:20|||||||||1
1622048070000|2021-05-26 16:54:30|||||||||9
1622048080000|2021-05-26 16:54:40|38464.5|38424.5|38460.9|38420.9|38465.9|38425.9|38460.9|38420.9|7
1622048090000|2021-05-26 16:54:50|38457.4|38417.4|38460.9|38420.9|38460.9|38420.9|38457.4|38417.4|5
1622048100000|2021-05-26 16:55:00|38457.4|38417.4|38469.5|38429.5|38469.5|38429.5|38457.4|38417.4|18
1622048110000|2021-05-26 16:55:10|38460.9|38420.9|38460.9|38420.9|38462.4|38422.4|38459.5|38419.5|12
1622048120000|2021-05-26 16:55:20|38464.5|38424.5|38469.5|38429.5|38470.9|38430.9|38464.5|38424.5|2
1622048130000|2021-05-26 16:55:30|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|8
1622048140000|2021-05-26 16:55:40|38460.9|38420.9|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|1
1622048150000|2021-05-26 16:55:50|||||||||2
1622048160000|2021-05-26 16:56:00|38457.4|38417.4|38460.9|38420.9|38460.9|38420.9|38455.9|38415.9|3
1622048170000|2021-05-26 16:56:10|||||||||6
1622048180000|2021-05-26 16:56:20|38449.5|38409.5|38459.5|38419.5|38459.5|38419.5|38449.5|38409.5|11
1622048190000|2021-05-26 16:56:30|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|15
1622048200000|2021-05-26 16:56:40|38460.9|38420.9|38460.9|38420.9|38460.9|38420.9|38454.5|38414.5|9
1622048210000|2021-05-26 16:56:50|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38454.5|38414.5|25
1622048220000|2021-05-26 16:57:00|38458|38418|38454.5|38414.5|38459.5|38419.5|38449.5|38409.5|12
1622048230000|2021-05-26 16:57:10|38450.9|38410.9|38449.5|38409.5|38450.9|38410.9|38449.5|38409.5|0
1622048240000|2021-05-26 16:57:20|38444.5|38404.5|38459.5|38419.5|38459.5|38419.5|38444.5|38404.5|7
1622048250000|2021-05-26 16:57:30|38463|38423|38459.5|38419.5|38466.6|38426.6|38459.5|38419.5|3
1622048260000|2021-05-26 16:57:40|38454.5|38414.5|38460.9|38420.9|38460.9|38420.9|38453|38413|2
1622048270000|2021-05-26 16:57:50|38459.5|38419.5|38454.5|38414.5|38460.9|38420.9|38454.5|38414.5|2
1622048280000|2021-05-26 16:58:00|38455.9|38415.9|38464.5|38424.5|38464.5|38424.5|38455.9|38415.9|3
1622048290000|2021-05-26 16:58:10|38469.5|38429.5|38460.9|38420.9|38469.5|38429.5|38459.5|38419.5|4
1622048300000|2021-05-26 16:58:20|38454.5|38414.5|38454.5|38414.5|38454.5|38414.5|38454.5|38414.5|2
1621987200000|2021-05-26 00:00:00|38725.5|38685.5|38731.8|38691.8|38741.8|38701.8|38716.8|38676.8|25
1622048310000|2021-05-26 16:58:30|38455.9|38415.9|38460.9|38420.9|38464.5|38424.5|38455.9|38415.9|11
1622048320000|2021-05-26 16:58:40|38464.5|38424.5|38478|38438|38483|38443|38464.5|38424.5|9
1621987210000|2021-05-26 00:00:10|38740.5|38700.5|38745.5|38705.5|38756.8|38716.8|38740.5|38700.5|22
1622048330000|2021-05-26 16:58:50|38486.6|38446.6|38488|38448|38488|38448|38486.6|38446.6|4
1621987220000|2021-05-26 00:00:20|38736.8|38696.8|38721.8|38681.8|38736.8|38696.8|38721.8|38681.8|15
1622048340000|2021-05-26 16:59:00|38491.6|38451.6|38488|38448|38496.6|38456.6|38488|38448|10
1621987230000|2021-05-26 00:00:30|38729.1|38689.1|38718.2|38678.2|38731.8|38691.8|38716.8|38676.8|12
1622048350000|2021-05-26 16:59:10|38491.6|38451.6|38488|38448|38496.6|38456.6|38488|38448|2
1621987240000|2021-05-26 00:00:40|38721.8|38681.8|38716.8|38676.8|38736.8|38696.8|38716.8|38676.8|11
1622048360000|2021-05-26 16:59:20|38478|38438|38478|38438|38479.5|38439.5|38478|38438|4
1621987250000|2021-05-26 00:00:50|38718.2|38678.2|38716.8|38676.8|38718.2|38678.2|38713.2|38673.2|18
1622048370000|2021-05-26 16:59:30|38474.5|38434.5|38474.5|38434.5|38478|38438|38469.5|38429.5|1
1621987260000|2021-05-26 00:01:00|38711.8|38671.8|38716.8|38676.8|38716.8|38676.8|38711.8|38671.8|2
1622048380000|2021-05-26 16:59:40|38478|38438|38469.5|38429.5|38478|38438|38468|38428|0
1621987270000|2021-05-26 00:01:10|38721.8|38681.8|38716.8|38676.8|38726.8|38686.8|38713.2|38673.2|15
1622048390000|2021-05-26 16:59:50|||||||||4
1621987290000|2021-05-26 00:01:30|38711.8|38671.8|38708.2|38668.2|38711.8|38671.8|38708.2|38668.2|1
1622048400000|2021-05-26 17:00:00|38464.5|38424.5|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|2
1621987300000|2021-05-26 00:01:40|38711.8|38671.8|38708.2|38668.2|38711.8|38671.8|38708.2|38668.2|3
1622048410000|2021-05-26 17:00:10|38455.9|38415.9|38455.9|38415.9|38460.9|38420.9|38455.9|38415.9|1
1621987310000|2021-05-26 00:01:50|38696.8|38656.8|38666.8|38626.8|38696.8|38656.8|38666.8|38626.8|3
1622048420000|2021-05-26 17:00:20|38452.4|38412.4|38455.9|38415.9|38455.9|38415.9|38450.9|38410.9|1
1621987320000|2021-05-26 00:02:00|38656.8|38616.8|38675.5|38635.5|38679.1|38639.1|38656.8|38616.8|14
1622048430000|2021-05-26 17:00:30|38450.9|38410.9|38452.4|38412.4|38455.9|38415.9|38450.9|38410.9|3
1621987330000|2021-05-26 00:02:10|38670.5|38630.5|38646.8|38606.8|38670.5|38630.5|38646.8|38606.8|4
1622048440000|2021-05-26 17:00:40|38450.9|38410.9|38460.9|38420.9|38460.9|38420.9|38450.9|38410.9|5
1621987340000|2021-05-26 00:02:20|38645.5|38605.5|38635.5|38595.5|38645.5|38605.5|38626.8|38586.8|7
1622048450000|2021-05-26 17:00:50|38455.9|38415.9|38449.5|38409.5|38455.9|38415.9|38449.5|38409.5|1
1621987350000|2021-05-26 00:02:30|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|38625.5|38585.5|1
1622048460000|2021-05-26 17:01:00|38450.9|38410.9|38444.5|38404.5|38450.9|38410.9|38440.9|38400.9|4
1621987360000|2021-05-26 00:02:40|38631.8|38591.8|38626.8|38586.8|38635.5|38595.5|38626.8|38586.8|2
1622048470000|2021-05-26 17:01:10|38445.9|38405.9|38444.5|38404.5|38445.9|38405.9|38444.5|38404.5|0
1621987370000|2021-05-26 00:02:50|38635.5|38595.5|38626.8|38586.8|38635.5|38595.5|38621.8|38581.8|19
1622048480000|2021-05-26 17:01:20|38440.9|38400.9|38440.9|38400.9|38440.9|38400.9|38440.9|38400.9|0
1621987380000|2021-05-26 00:03:00|38621.8|38581.8|38596.8|38556.8|38621.8|38581.8|38596.8|38556.8|2
1622048490000|2021-05-26 17:01:30|38444.5|38404.5|38440.9|38400.9|38444.5|38404.5|38440.9|38400.9|8
1621987390000|2021-05-26 00:03:10|38606.8|38566.8|38606.8|38566.8|38611.8|38571.8|38606.8|38566.8|2
1622048500000|2021-05-26 17:01:40|||||||||1
1621987400000|2021-05-26 00:03:20|38615.5|38575.5|38606.8|38566.8|38616.8|38576.8|38606.8|38566.8|2
1622048510000|2021-05-26 17:01:50|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38430.9|38390.9|24
1621987410000|2021-05-26 00:03:30|38610.5|38570.5|38606.8|38566.8|38610.5|38570.5|38603.2|38563.2|3
1622048520000|2021-05-26 17:02:00|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38439.5|38399.5|10
1621987420000|2021-05-26 00:03:40|38603.2|38563.2|38606.8|38566.8|38609.6|38569.6|38601.8|38561.8|4
1622048530000|2021-05-26 17:02:10|38439.5|38399.5|38435.9|38395.9|38440.9|38400.9|38434.5|38394.5|7
1621987430000|2021-05-26 00:03:50|38601.8|38561.8|38616.8|38576.8|38616.8|38576.8|38601.8|38561.8|7
1622048540000|2021-05-26 17:02:20|38434.5|38394.5|38430.9|38390.9|38440.9|38400.9|38430.9|38390.9|14
1621987440000|2021-05-26 00:04:00|38626.8|38586.8|38621.8|38581.8|38626.8|38586.8|38621.8|38581.8|3
1622048550000|2021-05-26 17:02:30|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38439.5|38399.5|14
1621987450000|2021-05-26 00:04:10|38618.2|38578.2|38616.8|38576.8|38621.8|38581.8|38616.8|38576.8|2
1622048560000|2021-05-26 17:02:40|38444.5|38404.5|38449.5|38409.5|38450.9|38410.9|38444.5|38404.5|6
1621987460000|2021-05-26 00:04:20|38621.8|38581.8|38623.2|38583.2|38626.8|38586.8|38621.8|38581.8|4
1622048570000|2021-05-26 17:02:50|38468|38428|38471.6|38431.6|38471.6|38431.6|38468|38428|13
1621987470000|2021-05-26 00:04:30|38621.8|38581.8|38616.8|38576.8|38626.8|38586.8|38616.8|38576.8|1
1622048590000|2021-05-26 17:03:10|38468|38428|38471.6|38431.6|38471.6|38431.6|38468|38428|0
1621987490000|2021-05-26 00:04:50|38626.8|38586.8|38626.8|38586.8|38626.8|38586.8|38626.8|38586.8|2
1622048600000|2021-05-26 17:03:20|38468|38428|38464.5|38424.5|38468|38428|38449.5|38409.5|51
1621987500000|2021-05-26 00:05:00|38636.8|38596.8|38646.8|38606.8|38646.8|38606.8|38631.8|38591.8|6
1622048610000|2021-05-26 17:03:30|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|3
1621987510000|2021-05-26 00:05:10|38650.5|38610.5|38655.5|38615.5|38655.5|38615.5|38650.5|38610.5|2
1622048620000|2021-05-26 17:03:40|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|0
1621987520000|2021-05-26 00:05:20|38656.8|38616.8|38646.8|38606.8|38656.8|38616.8|38646.8|38606.8|2
1622048630000|2021-05-26 17:03:50|38460.9|38420.9|38450.9|38410.9|38460.9|38420.9|38449.5|38409.5|3
1621987530000|2021-05-26 00:05:30|38643.2|38603.2|38580.5|38540.5|38643.2|38603.2|38569.1|38529.1|15
1622048640000|2021-05-26 17:04:00|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|3
1621987540000|2021-05-26 00:05:40|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38580.5|38540.5|12
1622048650000|2021-05-26 17:04:10|||||||||2
1621987550000|2021-05-26 00:05:50|38574.1|38534.1|38574.1|38534.1|38574.1|38534.1|38569.1|38529.1|4
1622048660000|2021-05-26 17:04:20|38440.9|38400.9|38439.5|38399.5|38444.5|38404.5|38439.5|38399.5|4
1621987560000|2021-05-26 00:06:00|38584.1|38544.1|38564.1|38524.1|38589.1|38549.1|38560.5|38520.5|18
1622048670000|2021-05-26 17:04:30|38434.5|38394.5|38434.5|38394.5|38434.5|38394.5|38434.5|38394.5|3
1621987570000|2021-05-26 00:06:10|38554.1|38514.1|38564.1|38524.1|38564.1|38524.1|38554.1|38514.1|10
1622048680000|2021-05-26 17:04:40|38435.9|38395.9|38435.9|38395.9|38435.9|38395.9|38435.9|38395.9|0
1621987580000|2021-05-26 00:06:20|38560.5|38520.5|38554.1|38514.1|38560.5|38520.5|38554.1|38514.1|3
1622048690000|2021-05-26 17:04:50|38430.9|38390.9|38438|38398|38440.9|38400.9|38430.9|38390.9|7
1621987590000|2021-05-26 00:06:30|38557.7|38517.7|38565.5|38525.5|38569.1|38529.1|38557.7|38517.7|4
1622048700000|2021-05-26 17:05:00|38444.5|38404.5|38448|38408|38449.5|38409.5|38444.5|38404.5|9
1621987600000|2021-05-26 00:06:40|38574.1|38534.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|12
1622048710000|2021-05-26 17:05:10|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|4
1621987610000|2021-05-26 00:06:50|38574.1|38534.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|6
1622048720000|2021-05-26 17:05:20|38440.9|38400.9|38439.5|38399.5|38444.5|38404.5|38439.5|38399.5|1
1621987620000|2021-05-26 00:07:00|38564.1|38524.1|38574.1|38534.1|38574.1|38534.1|38564.1|38524.1|1
1622048730000|2021-05-26 17:05:30|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38440.9|38400.9|6
1621987630000|2021-05-26 00:07:10|38575.5|38535.5|38574.1|38534.1|38575.5|38535.5|38569.1|38529.1|2
1622048740000|2021-05-26 17:05:40|38438|38398|38438|38398|38439.5|38399.5|38438|38398|0
1621987640000|2021-05-26 00:07:20|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|34
1622048750000|2021-05-26 17:05:50|38439.5|38399.5|38435.9|38395.9|38439.5|38399.5|38430.9|38390.9|1
1621987650000|2021-05-26 00:07:30|||||||||1
1622048760000|2021-05-26 17:06:00|38430.9|38390.9|38435.9|38395.9|38435.9|38395.9|38430.9|38390.9|5
1621987660000|2021-05-26 00:07:40|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622048770000|2021-05-26 17:06:10|38439.5|38399.5|38434.5|38394.5|38439.5|38399.5|38434.5|38394.5|5
1621987670000|2021-05-26 00:07:50|38604.1|38564.1|38609.1|38569.1|38609.1|38569.1|38604.1|38564.1|2
1622048780000|2021-05-26 17:06:20|38435.9|38395.9|38444.5|38404.5|38449.5|38409.5|38432.4|38392.4|12
1621987680000|2021-05-26 00:08:00|38619.1|38579.1|38624.1|38584.1|38624.1|38584.1|38619.1|38579.1|9
1622048790000|2021-05-26 17:06:30|38448|38408|38454.5|38414.5|38454.5|38414.5|38448|38408|2
1621987690000|2021-05-26 00:08:10|38629.1|38589.1|38639.1|38599.1|38639.1|38599.1|38629.1|38589.1|5
1622048800000|2021-05-26 17:06:40|38450.9|38410.9|38454.5|38414.5|38454.5|38414.5|38450.9|38410.9|2
1621987700000|2021-05-26 00:08:20|38634.1|38594.1|38639.1|38599.1|38639.1|38599.1|38634.1|38594.1|4
1622048810000|2021-05-26 17:06:50|38450.9|38410.9|38468|38428|38468|38428|38449.5|38409.5|8
1621987710000|2021-05-26 00:08:30|38649.1|38609.1|38655.5|38615.5|38655.5|38615.5|38649.1|38609.1|11
1622048820000|2021-05-26 17:07:00|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|5
1621987720000|2021-05-26 00:08:40|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1622048830000|2021-05-26 17:07:10|38468|38428|38468|38428|38468|38428|38468|38428|0
1621987730000|2021-05-26 00:08:50|38662.7|38622.7|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|9
1622048840000|2021-05-26 17:07:20|38468.1|38428.1|38478.1|38438.1|38479.5|38439.5|38468.1|38428.1|3
1621987740000|2021-05-26 00:09:00|38655.5|38615.5|38654.1|38614.1|38655.5|38615.5|38654.1|38614.1|1
1622048850000|2021-05-26 17:07:30|38469.5|38429.5|38468.1|38428.1|38474.5|38434.5|38468.1|38428.1|3
1621987750000|2021-05-26 00:09:10|38657.7|38617.7|38659.1|38619.1|38659.1|38619.1|38657.7|38617.7|5
1622048870000|2021-05-26 17:07:50|38464.5|38424.5|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|1
1621987760000|2021-05-26 00:09:20|38664.1|38624.1|38669.1|38629.1|38670.5|38630.5|38664.1|38624.1|12
1622048880000|2021-05-26 17:08:00|38455.9|38415.9|38464.5|38424.5|38464.5|38424.5|38455.9|38415.9|6
1621987770000|2021-05-26 00:09:30|||||||||1
1622048890000|2021-05-26 17:08:10|38470.9|38430.9|38460.9|38420.9|38470.9|38430.9|38460.9|38420.9|1
1621987780000|2021-05-26 00:09:40|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38659.1|38619.1|1
1622048900000|2021-05-26 17:08:20|38462.4|38422.4|38480.9|38440.9|38480.9|38440.9|38462.4|38422.4|17
1621987800000|2021-05-26 00:10:00|38667.7|38627.7|38675.5|38635.5|38675.5|38635.5|38667.7|38627.7|2
1622048920000|2021-05-26 17:08:40|38481|38441|38481|38441|38481|38441|38481|38441|1
1621987810000|2021-05-26 00:10:10|38679.1|38639.1|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|4
1622048930000|2021-05-26 17:08:50|38471|38431|38464.5|38424.5|38471|38431|38464.5|38424.5|6
1621987820000|2021-05-26 00:10:20|38690.5|38650.5|38689.1|38649.1|38690.5|38650.5|38689.1|38649.1|12
1622048940000|2021-05-26 17:09:00|38461|38421|38464.5|38424.5|38469.5|38429.5|38453.8|38413.8|6
1621987830000|2021-05-26 00:10:30|38694.1|38654.1|38694.1|38654.1|38694.1|38654.1|38694.1|38654.1|1
1622048950000|2021-05-26 17:09:10|38461|38421|38449.5|38409.5|38461|38421|38449.5|38409.5|1
1621987850000|2021-05-26 00:10:50|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|4
1622048960000|2021-05-26 17:09:20|38451|38411|38456|38416|38461|38421|38451|38411|13
1621987860000|2021-05-26 00:11:00|38679.1|38639.1|38669.1|38629.1|38679.1|38639.1|38669.1|38629.1|1
1622048970000|2021-05-26 17:09:30|38461|38421|38451|38411|38461|38421|38451|38411|0
1621987870000|2021-05-26 00:11:10|38674.1|38634.1|38674.1|38634.1|38679.1|38639.1|38674.1|38634.1|2
1622048980000|2021-05-26 17:09:40|38452.4|38412.4|38457.4|38417.4|38461|38421|38451|38411|13
1621987880000|2021-05-26 00:11:20|38677.7|38637.7|38680.5|38640.5|38680.5|38640.5|38677.7|38637.7|3
1622048990000|2021-05-26 17:09:50|38451|38411|38457.4|38417.4|38457.4|38417.4|38451|38411|9
1621987890000|2021-05-26 00:11:30|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|2
1621987900000|2021-05-26 00:11:40|38675.5|38635.5|38685.5|38645.5|38689.1|38649.1|38675.5|38635.5|6
1622049000000|2021-05-26 17:10:00|38461|38421|38451|38411|38469.5|38429.5|38451|38411|5
1621987910000|2021-05-26 00:11:50|38684.1|38644.1|38675.5|38635.5|38684.1|38644.1|38675.5|38635.5|8
1622049020000|2021-05-26 17:10:20|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|1
1621987920000|2021-05-26 00:12:00|38679.1|38639.1|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|1
1622049030000|2021-05-26 17:10:30|38451|38411|38454.5|38414.5|38459.5|38419.5|38451|38411|7
1621987930000|2021-05-26 00:12:10|38689.1|38649.1|38689.1|38649.1|38690.5|38650.5|38689.1|38649.1|0
1622049040000|2021-05-26 17:10:40|38458.1|38418.1|38458.1|38418.1|38458.1|38418.1|38458.1|38418.1|0
1621987940000|2021-05-26 00:12:20|38687.7|38647.7|38679.1|38639.1|38687.7|38647.7|38679.1|38639.1|3
1622049050000|2021-05-26 17:10:50|38449.5|38409.5|38451|38411|38451|38411|38449.5|38409.5|7
1621987950000|2021-05-26 00:12:30|38682.7|38642.7|38682.7|38642.7|38682.7|38642.7|38682.7|38642.7|1
1621987960000|2021-05-26 00:12:40|38680.5|38640.5|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|1
1622049060000|2021-05-26 17:11:00|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|37
1621987980000|2021-05-26 00:13:00|38685.5|38645.5|38669.1|38629.1|38685.5|38645.5|38669.1|38629.1|12
1622049070000|2021-05-26 17:11:10|38441|38401|38441|38401|38441|38401|38441|38401|5
1621987990000|2021-05-26 00:13:10|38664.1|38624.1|38670.5|38630.5|38670.5|38630.5|38664.1|38624.1|4
1622049080000|2021-05-26 17:11:20|38449.5|38409.5|38448.1|38408.1|38449.5|38409.5|38441|38401|5
1621988000000|2021-05-26 00:13:20|38669.1|38629.1|38664.1|38624.1|38669.1|38629.1|38664.1|38624.1|4
1622049090000|2021-05-26 17:11:30|38455.2|38415.2|38459.5|38419.5|38459.5|38419.5|38455.2|38415.2|16
1621988010000|2021-05-26 00:13:30|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|3
1622049100000|2021-05-26 17:11:40|38458.1|38418.1|38468.1|38428.1|38468.1|38428.1|38458.1|38418.1|15
1621988030000|2021-05-26 00:13:50|38650.5|38610.5|38644.1|38604.1|38650.5|38610.5|38644.1|38604.1|0
1622049110000|2021-05-26 17:11:50|38478.1|38438.1|38471|38431|38479.5|38439.5|38469.5|38429.5|7
1621988040000|2021-05-26 00:14:00|38642.7|38602.7|38649.1|38609.1|38649.1|38609.1|38642.7|38602.7|0
1622049120000|2021-05-26 17:12:00|38469.5|38429.5|38488.1|38448.1|38488.1|38448.1|38469.5|38429.5|17
1621988050000|2021-05-26 00:14:10|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|2
1622049130000|2021-05-26 17:12:10|||||||||1
1621988060000|2021-05-26 00:14:20|38647.7|38607.7|38654.1|38614.1|38654.1|38614.1|38647.7|38607.7|1
1622049140000|2021-05-26 17:12:20|38484.5|38444.5|38474.5|38434.5|38488.1|38448.1|38474.5|38434.5|12
1621988070000|2021-05-26 00:14:30|38650.5|38610.5|38639.1|38599.1|38650.5|38610.5|38639.1|38599.1|1
1622049150000|2021-05-26 17:12:30|38478.1|38438.1|38474.5|38434.5|38478.1|38438.1|38474.5|38434.5|0
1621988080000|2021-05-26 00:14:40|38644.1|38604.1|38639.1|38599.1|38644.1|38604.1|38639.1|38599.1|2
1622049160000|2021-05-26 17:12:40|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|0
1621988090000|2021-05-26 00:14:50|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|1
1622049170000|2021-05-26 17:12:50|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|2
1621988100000|2021-05-26 00:15:00|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1622049180000|2021-05-26 17:13:00|38488.1|38448.1|38478.1|38438.1|38488.1|38448.1|38478.1|38438.1|14
1621988110000|2021-05-26 00:15:10|38664.1|38624.1|38670.5|38630.5|38670.5|38630.5|38664.1|38624.1|1
1622049190000|2021-05-26 17:13:10|||||||||1
1621988120000|2021-05-26 00:15:20|38669.1|38629.1|38675.5|38635.5|38675.5|38635.5|38669.1|38629.1|1
1622049200000|2021-05-26 17:13:20|||||||||1
1621988130000|2021-05-26 00:15:30|38670.5|38630.5|38659.1|38619.1|38670.5|38630.5|38649.1|38609.1|7
1622049210000|2021-05-26 17:13:30|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|7
1621988150000|2021-05-26 00:15:50|38655.5|38615.5|38652.7|38612.7|38655.5|38615.5|38652.7|38612.7|2
1622049220000|2021-05-26 17:13:40|38478.1|38438.1|38474.5|38434.5|38478.1|38438.1|38474.5|38434.5|0
1621988160000|2021-05-26 00:16:00|38654.1|38614.1|38669.1|38629.1|38669.1|38629.1|38654.1|38614.1|1
1622049230000|2021-05-26 17:13:50|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|1
1621988170000|2021-05-26 00:16:10|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|5
1622049240000|2021-05-26 17:14:00|38478.1|38438.1|38469.5|38429.5|38478.1|38438.1|38469.5|38429.5|1
1621988180000|2021-05-26 00:16:20|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|0
1622049250000|2021-05-26 17:14:10|38471|38431|38474.5|38434.5|38478.1|38438.1|38471|38431|10
1621988190000|2021-05-26 00:16:30|38672.7|38632.7|38679.1|38639.1|38679.1|38639.1|38672.7|38632.7|13
1622049260000|2021-05-26 17:14:20|38471|38431|38471|38431|38474.5|38434.5|38471|38431|3
1621988200000|2021-05-26 00:16:40|38680.5|38640.5|38680.5|38640.5|38680.5|38640.5|38680.5|38640.5|0
1622049270000|2021-05-26 17:14:30|38474.5|38434.5|38479.5|38439.5|38479.5|38439.5|38474.5|38434.5|5
1621988210000|2021-05-26 00:16:50|38685.5|38645.5|38679.1|38639.1|38685.5|38645.5|38669.1|38629.1|6
1622049280000|2021-05-26 17:14:40|38484.5|38444.5|38489.5|38449.5|38489.5|38449.5|38484.5|38444.5|4
1621988220000|2021-05-26 00:17:00|38659.1|38619.1|38634.1|38594.1|38664.1|38624.1|38614.1|38574.1|20
1622049290000|2021-05-26 17:14:50|38491|38451|38491|38451|38491|38451|38491|38451|3
1621988230000|2021-05-26 00:17:10|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|17
1621988240000|2021-05-26 00:17:20|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1622049300000|2021-05-26 17:15:00|38494.5|38454.5|38501|38461|38501|38461|38494.5|38454.5|6
1621988250000|2021-05-26 00:17:30|38639.1|38599.1|38629.1|38589.1|38639.1|38599.1|38617.7|38577.7|43
1622049310000|2021-05-26 17:15:10|38499.5|38459.5|38479.5|38439.5|38499.5|38459.5|38479.5|38439.5|11
1621988270000|2021-05-26 00:17:50|38634.1|38594.1|38619.1|38579.1|38634.1|38594.1|38619.1|38579.1|0
1622049320000|2021-05-26 17:15:20|38481|38441|38481|38441|38481|38441|38479.5|38439.5|6
1621988280000|2021-05-26 00:18:00|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|0
1622049330000|2021-05-26 17:15:30|||||||||7
1621988310000|2021-05-26 00:18:30|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|0
1622049340000|2021-05-26 17:15:40|||||||||11
1621988330000|2021-05-26 00:18:50|38622.7|38582.7|38624.1|38584.1|38624.1|38584.1|38622.7|38582.7|2
1622049350000|2021-05-26 17:15:50|||||||||1
1621988340000|2021-05-26 00:19:00|38627.7|38587.7|38634.1|38594.1|38634.1|38594.1|38627.7|38587.7|1
1622049360000|2021-05-26 17:16:00|38476|38436|38481|38441|38482.4|38442.4|38472.4|38432.4|30
1621988370000|2021-05-26 00:19:30|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1622049370000|2021-05-26 17:16:10|38476|38436|38479.5|38439.5|38479.5|38439.5|38476|38436|4
1621988390000|2021-05-26 00:19:50|38630.5|38590.5|38635.5|38595.5|38635.5|38595.5|38630.5|38590.5|2
1622049380000|2021-05-26 17:16:20|38477.4|38437.4|38476|38436|38479.5|38439.5|38476|38436|5
1621988400000|2021-05-26 00:20:00|38624.1|38584.1|38634.1|38594.1|38639.1|38599.1|38622.7|38582.7|2
1622049390000|2021-05-26 17:16:30|38479.5|38439.5|38488.1|38448.1|38489.5|38449.5|38479.5|38439.5|10
1621988410000|2021-05-26 00:20:10|||||||||1
1621988420000|2021-05-26 00:20:20|38632.7|38592.7|38624.1|38584.1|38632.7|38592.7|38622.7|38582.7|0
1622049400000|2021-05-26 17:16:40|38489.5|38449.5|38496.6|38456.6|38496.6|38456.6|38489.5|38449.5|5
1621988430000|2021-05-26 00:20:30|38622.7|38582.7|38622.7|38582.7|38624.1|38584.1|38622.7|38582.7|0
1622049410000|2021-05-26 17:16:50|38499.5|38459.5|38498.1|38458.1|38501|38461|38498.1|38458.1|5
1621988440000|2021-05-26 00:20:40|38619.1|38579.1|38619.1|38579.1|38624.1|38584.1|38619.1|38579.1|1
1622049420000|2021-05-26 17:17:00|38489.5|38449.5|38489.5|38449.5|38491|38451|38489.5|38449.5|2
1621988450000|2021-05-26 00:20:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|0
1622049430000|2021-05-26 17:17:10|38491|38451|38489.5|38449.5|38491|38451|38488.1|38448.1|6
1621988460000|2021-05-26 00:21:00|38610.5|38570.5|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|1
1622049440000|2021-05-26 17:17:20|38488.1|38448.1|38484.5|38444.5|38488.1|38448.1|38484.5|38444.5|1
1621988470000|2021-05-26 00:21:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|1
1622049450000|2021-05-26 17:17:30|38481|38441|38479.5|38439.5|38481|38441|38479.5|38439.5|0
1621988480000|2021-05-26 00:21:20|38609.1|38569.1|38599.1|38559.1|38609.1|38569.1|38599.1|38559.1|1
1622049460000|2021-05-26 17:17:40|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|2
1621988490000|2021-05-26 00:21:30|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|8
1622049470000|2021-05-26 17:17:50|38478.1|38438.1|38479.5|38439.5|38479.5|38439.5|38471|38431|11
1621988500000|2021-05-26 00:21:40|||||||||1
1621988510000|2021-05-26 00:21:50|||||||||12
1622049480000|2021-05-26 17:18:00|38481|38441|38474.5|38434.5|38481|38441|38474.5|38434.5|6
1621988520000|2021-05-26 00:22:00|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|1
1622049490000|2021-05-26 17:18:10|38471|38431|38471|38431|38471|38431|38471|38431|3
1622049500000|2021-05-26 17:18:20|38464.5|38424.5|38461|38421|38466|38426|38461|38421|3
1621988530000|2021-05-26 00:22:10|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|0
1622049510000|2021-05-26 17:18:30|38464.5|38424.5|38469.5|38429.5|38469.5|38429.5|38464.5|38424.5|1
1621988540000|2021-05-26 00:22:20|||||||||1
1622049530000|2021-05-26 17:18:50|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|2
1621988560000|2021-05-26 00:22:40|38584.1|38544.1|38574.1|38534.1|38584.1|38544.1|38574.1|38534.1|1
1622049540000|2021-05-26 17:19:00|38461|38421|38461|38421|38461|38421|38461|38421|0
1621988570000|2021-05-26 00:22:50|38569.1|38529.1|38569.1|38529.1|38574.1|38534.1|38569.1|38529.1|15
1622049550000|2021-05-26 17:19:10|38469.5|38429.5|38471|38431|38471|38431|38469.5|38429.5|4
1621988580000|2021-05-26 00:23:00|38574.1|38534.1|38592.7|38552.7|38592.7|38552.7|38574.1|38534.1|4
1622049560000|2021-05-26 17:19:20|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|9
1621988590000|2021-05-26 00:23:10|38594.1|38554.1|38589.1|38549.1|38594.1|38554.1|38589.1|38549.1|0
1622049570000|2021-05-26 17:19:30|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|1
1621988610000|2021-05-26 00:23:30|38594.1|38554.1|38589.1|38549.1|38594.1|38554.1|38589.1|38549.1|0
1622049590000|2021-05-26 17:19:50|38479.5|38439.5|38469.5|38429.5|38479.5|38439.5|38469.5|38429.5|7
1621988620000|2021-05-26 00:23:40|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1621988630000|2021-05-26 00:23:50|38597.7|38557.7|38594.1|38554.1|38597.7|38557.7|38594.1|38554.1|2
1622049600000|2021-05-26 17:20:00|38451|38411|38456|38416|38456|38416|38451|38411|23
1621988650000|2021-05-26 00:24:10|38590.5|38550.5|38594.1|38554.1|38594.1|38554.1|38590.5|38550.5|1
1622049610000|2021-05-26 17:20:10|38459.5|38419.5|38456|38416|38461|38421|38456|38416|8
1621988660000|2021-05-26 00:24:20|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|0
1622049620000|2021-05-26 17:20:20|38459.5|38419.5|38461|38421|38461|38421|38456|38416|1
1621988690000|2021-05-26 00:24:50|||||||||1
1622049640000|2021-05-26 17:20:40|38456|38416|38451|38411|38456|38416|38451|38411|4
1621988700000|2021-05-26 00:25:00|38609.1|38569.1|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|2
1622049650000|2021-05-26 17:20:50|38458.1|38418.1|38456|38416|38459.5|38419.5|38456|38416|2
1621988720000|2021-05-26 00:25:20|38602.7|38562.7|38604.1|38564.1|38604.1|38564.1|38602.7|38562.7|2
1622049660000|2021-05-26 17:21:00|38459.5|38419.5|38454.5|38414.5|38459.5|38419.5|38454.5|38414.5|0
1621988730000|2021-05-26 00:25:30|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|0
1622049670000|2021-05-26 17:21:10|38451|38411|38451|38411|38451|38411|38451|38411|0
1621988740000|2021-05-26 00:25:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1621988750000|2021-05-26 00:25:50|38602.7|38562.7|38599.1|38559.1|38604.1|38564.1|38599.1|38559.1|0
1622049680000|2021-05-26 17:21:20|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|33
1621988760000|2021-05-26 00:26:00|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38602.7|38562.7|0
1622049690000|2021-05-26 17:21:30|||||||||4
1621988790000|2021-05-26 00:26:30|38602.7|38562.7|38602.7|38562.7|38602.7|38562.7|38599.1|38559.1|0
1622049700000|2021-05-26 17:21:40|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|11
1621988800000|2021-05-26 00:26:40|38599.1|38559.1|38602.7|38562.7|38602.7|38562.7|38599.1|38559.1|1
1622049710000|2021-05-26 17:21:50|||||||||3
1621988810000|2021-05-26 00:26:50|38599.1|38559.1|38599.1|38559.1|38604.1|38564.1|38599.1|38559.1|4
1622049730000|2021-05-26 17:22:10|||||||||4
1621988820000|2021-05-26 00:27:00|38602.7|38562.7|38609.1|38569.1|38609.1|38569.1|38602.7|38562.7|0
1622049740000|2021-05-26 17:22:20|||||||||4
1621988830000|2021-05-26 00:27:10|38610.5|38570.5|38614.1|38574.1|38614.1|38574.1|38610.5|38570.5|3
1622049750000|2021-05-26 17:22:30|||||||||14
1621988840000|2021-05-26 00:27:20|38617.7|38577.7|38619.1|38579.1|38619.1|38579.1|38617.7|38577.7|2
1622049760000|2021-05-26 17:22:40|38468.1|38428.1|38468.1|38428.1|38468.1|38428.1|38468.1|38428.1|12
1621988870000|2021-05-26 00:27:50|||||||||2
1622049770000|2021-05-26 17:22:50|||||||||6
1621988880000|2021-05-26 00:28:00|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|1
1622049790000|2021-05-26 17:23:10|||||||||3
1621988890000|2021-05-26 00:28:10|38624.1|38584.1|38622.7|38582.7|38624.1|38584.1|38622.7|38582.7|0
1622049800000|2021-05-26 17:23:20|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|0
1621988930000|2021-05-26 00:28:50|||||||||1
1622049810000|2021-05-26 17:23:30|||||||||1
1621988940000|2021-05-26 00:29:00|38634.1|38594.1|38632.7|38592.7|38634.1|38594.1|38632.7|38592.7|7
1622049820000|2021-05-26 17:23:40|||||||||2
1621988950000|2021-05-26 00:29:10|38637.7|38597.7|38637.7|38597.7|38637.7|38597.7|38637.7|38597.7|0
1622049830000|2021-05-26 17:23:50|38466|38426|38466|38426|38466|38426|38466|38426|22
1621988970000|2021-05-26 00:29:30|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1622049840000|2021-05-26 17:24:00|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|22
1621988980000|2021-05-26 00:29:40|||||||||1
1621988990000|2021-05-26 00:29:50|||||||||1
1622049850000|2021-05-26 17:24:10|38459.5|38419.5|38463.1|38423.1|38463.1|38423.1|38459.5|38419.5|6
1621989000000|2021-05-26 00:30:00|||||||||1
1622049860000|2021-05-26 17:24:20|38464.5|38424.5|38461|38421|38469.5|38429.5|38459.5|38419.5|2
1621989020000|2021-05-26 00:30:20|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1622049870000|2021-05-26 17:24:30|38459.5|38419.5|38459.5|38419.5|38461|38421|38459.5|38419.5|1
1621989030000|2021-05-26 00:30:30|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1622049880000|2021-05-26 17:24:40|38461|38421|38461|38421|38461|38421|38459.5|38419.5|0
1621989040000|2021-05-26 00:30:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622049890000|2021-05-26 17:24:50|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|4
1621989060000|2021-05-26 00:31:00|||||||||1
1621989080000|2021-05-26 00:31:20|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|38630.5|38590.5|1
1622049900000|2021-05-26 17:25:00|38459.5|38419.5|38451|38411|38459.5|38419.5|38451|38411|14
1621989090000|2021-05-26 00:31:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622049920000|2021-05-26 17:25:20|38449.5|38409.5|38431|38391|38449.5|38409.5|38431|38391|16
1621989110000|2021-05-26 00:31:50|38622.7|38582.7|38614.1|38574.1|38624.1|38584.1|38614.1|38574.1|5
1622049930000|2021-05-26 17:25:30|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|8
1621989130000|2021-05-26 00:32:10|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1622049940000|2021-05-26 17:25:40|38431|38391|38431|38391|38431|38391|38429.5|38389.5|0
1621989140000|2021-05-26 00:32:20|38625.5|38585.5|38624.1|38584.1|38625.5|38585.5|38624.1|38584.1|1
1622049950000|2021-05-26 17:25:50|38429.5|38389.5|38421|38381|38429.5|38389.5|38421|38381|9
1621989170000|2021-05-26 00:32:50|38627.7|38587.7|38629.1|38589.1|38629.1|38589.1|38627.7|38587.7|1
1622049960000|2021-05-26 17:26:00|38412.4|38372.4|38407.4|38367.4|38412.4|38372.4|38406|38366|24
1621989180000|2021-05-26 00:33:00|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|2
1622049970000|2021-05-26 17:26:10|38406|38366|38411|38371|38416|38376|38406|38366|13
1621989190000|2021-05-26 00:33:10|38634.1|38594.1|38629.1|38589.1|38634.1|38594.1|38629.1|38589.1|0
1622049980000|2021-05-26 17:26:20|38412.4|38372.4|38421|38381|38421|38381|38411|38371|3
1621989250000|2021-05-26 00:34:10|38632.7|38592.7|38624.1|38584.1|38632.7|38592.7|38624.1|38584.1|4
1622049990000|2021-05-26 17:26:30|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|33
1621989260000|2021-05-26 00:34:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1622050000000|2021-05-26 17:26:40|38427.4|38387.4|38421|38381|38427.4|38387.4|38421|38381|18
1621989270000|2021-05-26 00:34:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622050010000|2021-05-26 17:26:50|38426|38386|38422.4|38382.4|38426|38386|38421|38381|5
1621989280000|2021-05-26 00:34:40|38627.7|38587.7|38619.1|38579.1|38627.7|38587.7|38619.1|38579.1|2
1622050020000|2021-05-26 17:27:00|38421|38381|38411|38371|38421|38381|38411|38371|27
1621989290000|2021-05-26 00:34:50|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|1
1622050030000|2021-05-26 17:27:10|38414.5|38374.5|38411|38371|38414.5|38374.5|38411|38371|4
1621989300000|2021-05-26 00:35:00|38624.1|38584.1|38614.1|38574.1|38624.1|38584.1|38612.7|38572.7|1
1622050040000|2021-05-26 17:27:20|38403.9|38363.9|38411|38371|38412.4|38372.4|38403.9|38363.9|2
1621989310000|2021-05-26 00:35:10|38619.6|38579.6|38637.7|38597.7|38637.7|38597.7|38619.6|38579.6|13
1622050050000|2021-05-26 17:27:30|38409.5|38369.5|38411|38371|38411|38371|38409.5|38369.5|3
1621989320000|2021-05-26 00:35:20|38635|38595|38622.7|38582.7|38635|38595|38622.7|38582.7|28
1622050060000|2021-05-26 17:27:40|38419.5|38379.5|38414.5|38374.5|38419.5|38379.5|38414.5|38374.5|8
1621989360000|2021-05-26 00:36:00|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|1
1622050070000|2021-05-26 17:27:50|38411|38371|38421|38381|38421|38381|38411|38371|9
1621989410000|2021-05-26 00:36:50|38625.5|38585.5|38629.1|38589.1|38629.1|38589.1|38625.5|38585.5|1
1622050080000|2021-05-26 17:28:00|38429.5|38389.5|38419.5|38379.5|38431|38391|38416|38376|22
1621989420000|2021-05-26 00:37:00|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|0
1622050090000|2021-05-26 17:28:10|38416|38376|38411|38371|38416|38376|38411|38371|3
1621989430000|2021-05-26 00:37:10|38619.1|38579.1|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1622050100000|2021-05-26 17:28:20|38412.4|38372.4|38412.4|38372.4|38412.4|38372.4|38411|38371|14
1621989460000|2021-05-26 00:37:40|38619.1|38579.1|38609.1|38569.1|38619.1|38579.1|38609.1|38569.1|2
1622050110000|2021-05-26 17:28:30|38411|38371|38459.5|38419.5|38459.5|38419.5|38411|38371|35
1621989480000|2021-05-26 00:38:00|38624.1|38584.1|38629.1|38589.1|38629.1|38589.1|38622.7|38582.7|8
1622050120000|2021-05-26 17:28:40|38461|38421|38461|38421|38469.5|38429.5|38461|38421|5
1621989490000|2021-05-26 00:38:10|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1622050130000|2021-05-26 17:28:50|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38451|38411|50
1621989500000|2021-05-26 00:38:20|38625|38585|38614.1|38574.1|38625|38585|38614.1|38574.1|2
1622050140000|2021-05-26 17:29:00|38469.5|38429.5|38468.1|38428.1|38469.5|38429.5|38464.5|38424.5|30
1621989540000|2021-05-26 00:39:00|38621.4|38581.4|38624.1|38584.1|38624.1|38584.1|38621.4|38581.4|2
1622050150000|2021-05-26 17:29:10|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38468.1|38428.1|30
1621989550000|2021-05-26 00:39:10|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|0
1622050160000|2021-05-26 17:29:20|38473.1|38433.1|38479.5|38439.5|38479.5|38439.5|38473.1|38433.1|16
1621989590000|2021-05-26 00:39:50|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|7
1622050170000|2021-05-26 17:29:30|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38474.5|38434.5|6
1621989610000|2021-05-26 00:40:10|38639.1|38599.1|38644.1|38604.1|38644.1|38604.1|38639.1|38599.1|3
1622050180000|2021-05-26 17:29:40|38469.5|38429.5|38474.5|38434.5|38474.5|38434.5|38469.5|38429.5|3
1621989620000|2021-05-26 00:40:20|38639.1|38599.1|38642.7|38602.7|38642.7|38602.7|38639.1|38599.1|1
1622050190000|2021-05-26 17:29:50|38478.1|38438.1|38461|38421|38478.1|38438.1|38461|38421|6
1621989650000|2021-05-26 00:40:50|||||||||1
1621989670000|2021-05-26 00:41:10|38634.1|38594.1|38632.7|38592.7|38634.1|38594.1|38632.7|38592.7|0
1622050200000|2021-05-26 17:30:00|38456|38416|38461|38421|38461|38421|38456|38416|8
1621989690000|2021-05-26 00:41:30|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622050220000|2021-05-26 17:30:20|38456|38416|38459.5|38419.5|38459.5|38419.5|38449.5|38409.5|8
1621989700000|2021-05-26 00:41:40|38632.7|38592.7|38629.1|38589.1|38634.1|38594.1|38629.1|38589.1|0
1622050230000|2021-05-26 17:30:30|38461|38421|38454.5|38414.5|38461|38421|38454.5|38414.5|3
1621989710000|2021-05-26 00:41:50|38631.9|38591.9|38639.1|38599.1|38639.1|38599.1|38631.9|38591.9|2
1622050250000|2021-05-26 17:30:50|38458.1|38418.1|38469.5|38429.5|38469.5|38429.5|38458.1|38418.1|12
1621989720000|2021-05-26 00:42:00|38644.1|38604.1|38639.1|38599.1|38644.1|38604.1|38639.1|38599.1|2
1622050260000|2021-05-26 17:31:00|38478.1|38438.1|38461|38421|38478.1|38438.1|38461|38421|18
1621989760000|2021-05-26 00:42:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622050270000|2021-05-26 17:31:10|38457.4|38417.4|38461|38421|38461|38421|38456|38416|0
1621989770000|2021-05-26 00:42:50|||||||||2
1622050280000|2021-05-26 17:31:20|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|5
1621989780000|2021-05-26 00:43:00|||||||||1
1622050290000|2021-05-26 17:31:30|38461|38421|38461|38421|38461|38421|38461|38421|1
1621989790000|2021-05-26 00:43:10|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622050300000|2021-05-26 17:31:40|38451|38411|38451|38411|38451|38411|38446|38406|2
1621989830000|2021-05-26 00:43:50|38632.7|38592.7|38632.7|38592.7|38632.7|38592.7|38632.7|38592.7|1
1621989840000|2021-05-26 00:44:00|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38622.7|38582.7|0
1622050310000|2021-05-26 17:31:50|38454.5|38414.5|38444.5|38404.5|38454.5|38414.5|38444.5|38404.5|3
1621989860000|2021-05-26 00:44:20|38620.5|38580.5|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1622050320000|2021-05-26 17:32:00|38446|38406|38436|38396|38446|38406|38436|38396|3
1621989870000|2021-05-26 00:44:30|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|0
1622050330000|2021-05-26 17:32:10|38439.5|38399.5|38441|38401|38441|38401|38436|38396|39
1621989910000|2021-05-26 00:45:10|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|1
1622050340000|2021-05-26 17:32:20|38444.5|38404.5|38447.4|38407.4|38451|38411|38444.5|38404.5|1
1621989920000|2021-05-26 00:45:20|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|38627.7|38587.7|0
1622050350000|2021-05-26 17:32:30|38451|38411|38427.4|38387.4|38451|38411|38422.4|38382.4|54
1621989930000|2021-05-26 00:45:30|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622050360000|2021-05-26 17:32:40|38422.4|38382.4|38422.4|38382.4|38427.4|38387.4|38422.4|38382.4|6
1621989950000|2021-05-26 00:45:50|38636.4|38596.4|38634.1|38594.1|38636.4|38596.4|38632.7|38592.7|0
1622050370000|2021-05-26 17:32:50|38421|38381|38427.4|38387.4|38427.4|38387.4|38412.4|38372.4|13
1621989960000|2021-05-26 00:46:00|38637.7|38597.7|38632.7|38592.7|38639.1|38599.1|38632.7|38592.7|0
1622050380000|2021-05-26 17:33:00|38422.4|38382.4|38421|38381|38422.4|38382.4|38417.4|38377.4|0
1621989970000|2021-05-26 00:46:10|38629.1|38589.1|38632.7|38592.7|38632.7|38592.7|38629.1|38589.1|0
1622050390000|2021-05-26 17:33:10|38417.4|38377.4|38421|38381|38421|38381|38417.4|38377.4|10
1621989990000|2021-05-26 00:46:30|38629.1|38589.1|38632.7|38592.7|38632.7|38592.7|38629.1|38589.1|0
1622050400000|2021-05-26 17:33:20|38429.5|38389.5|38432.4|38392.4|38432.4|38392.4|38429.5|38389.5|8
1621990020000|2021-05-26 00:47:00|38629.1|38589.1|38624.1|38584.1|38629.1|38589.1|38622.7|38582.7|0
1622050410000|2021-05-26 17:33:30|38431|38391|38437.4|38397.4|38441|38401|38431|38391|3
1621990030000|2021-05-26 00:47:10|38622.7|38582.7|38622.7|38582.7|38622.7|38582.7|38619.1|38579.1|0
1622050420000|2021-05-26 17:33:40|38433.9|38393.9|38437.4|38397.4|38441|38401|38432.4|38392.4|0
1621990070000|2021-05-26 00:47:50|38627.7|38587.7|38629.1|38589.1|38629.1|38589.1|38625.5|38585.5|0
1621990080000|2021-05-26 00:48:00|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|1
1622050430000|2021-05-26 17:33:50|38441|38401|38431|38391|38441|38401|38431|38391|1
1621990090000|2021-05-26 00:48:10|38617.7|38577.7|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|1
1622050440000|2021-05-26 17:34:00|38437.4|38397.4|38427.4|38387.4|38437.4|38397.4|38427.4|38387.4|3
1621990110000|2021-05-26 00:48:30|38612.7|38572.7|38589.1|38549.1|38612.7|38572.7|38589.1|38549.1|4
1622050450000|2021-05-26 17:34:10|38422.4|38382.4|38431|38391|38432.4|38392.4|38422.4|38382.4|5
1621990120000|2021-05-26 00:48:40|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|38584.1|38544.1|3
1622050460000|2021-05-26 17:34:20|38422.4|38382.4|38427.4|38387.4|38427.4|38387.4|38422.4|38382.4|6
1621990140000|2021-05-26 00:49:00|38589.1|38549.1|38589.1|38549.1|38589.1|38549.1|38584.1|38544.1|0
1622050470000|2021-05-26 17:34:30|38423.9|38383.9|38412.4|38372.4|38427.4|38387.4|38412.4|38372.4|105
1621990160000|2021-05-26 00:49:20|38587.7|38547.7|38582.7|38542.7|38587.7|38547.7|38582.7|38542.7|1
1622050480000|2021-05-26 17:34:40|38411|38371|38412.4|38372.4|38412.4|38372.4|38411|38371|14
1621990180000|2021-05-26 00:49:40|38586.4|38546.4|38589.1|38549.1|38589.1|38549.1|38586.4|38546.4|0
1622050490000|2021-05-26 17:34:50|38411|38371|38422.4|38382.4|38422.4|38382.4|38407.4|38367.4|77
1621990190000|2021-05-26 00:49:50|38595.5|38555.5|38595.5|38555.5|38595.5|38555.5|38595.5|38555.5|3
1621990200000|2021-05-26 00:50:00|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1622050500000|2021-05-26 17:35:00|38426|38386|38431|38391|38432.4|38392.4|38421|38381|136
1621990230000|2021-05-26 00:50:30|38595.5|38555.5|38599.1|38559.1|38599.1|38559.1|38595.5|38555.5|0
1622050510000|2021-05-26 17:35:10|38427.4|38387.4|38422.4|38382.4|38427.4|38387.4|38421|38381|25
1621990250000|2021-05-26 00:50:50|38594.1|38554.1|38599.1|38559.1|38599.1|38559.1|38594.1|38554.1|0
1622050520000|2021-05-26 17:35:20|38421|38381|38421|38381|38422.4|38382.4|38421|38381|4
1621990280000|2021-05-26 00:51:20|38604.1|38564.1|38612.7|38572.7|38612.7|38572.7|38604.1|38564.1|4
1622050530000|2021-05-26 17:35:30|38417.4|38377.4|38411|38371|38417.4|38377.4|38411|38371|44
1621990290000|2021-05-26 00:51:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622050540000|2021-05-26 17:35:40|38412.4|38372.4|38407.4|38367.4|38412.4|38372.4|38407.4|38367.4|20
1621990300000|2021-05-26 00:51:40|38612.7|38572.7|38612.7|38572.7|38612.7|38572.7|38612.7|38572.7|0
1621990310000|2021-05-26 00:51:50|||||||||3
1622050550000|2021-05-26 17:35:50|38403.9|38363.9|38402.4|38362.4|38403.9|38363.9|38402.4|38362.4|0
1621990320000|2021-05-26 00:52:00|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1622050560000|2021-05-26 17:36:00|38401|38361|38392.4|38352.4|38401|38361|38392.4|38352.4|6
1621990340000|2021-05-26 00:52:20|38617.8|38577.8|38614.1|38574.1|38617.8|38577.8|38614.1|38574.1|0
1622050570000|2021-05-26 17:36:10|38387.4|38347.4|38382.4|38342.4|38387.4|38347.4|38376|38336|25
1621990350000|2021-05-26 00:52:30|38617.8|38577.8|38619.1|38579.1|38619.1|38579.1|38617.8|38577.8|0
1622050580000|2021-05-26 17:36:20|38381|38341|38377.4|38337.4|38381|38341|38377.4|38337.4|5
1621990360000|2021-05-26 00:52:40|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|1
1622050590000|2021-05-26 17:36:30|38373.9|38333.9|38381|38341|38381|38341|38372.4|38332.4|4
1621990370000|2021-05-26 00:52:50|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1622050600000|2021-05-26 17:36:40|38377.4|38337.4|38381|38341|38381|38341|38377.4|38337.4|2
1621990390000|2021-05-26 00:53:10|38619.1|38579.1|38624.1|38584.1|38624.1|38584.1|38619.1|38579.1|0
1622050610000|2021-05-26 17:36:50|38391|38351|38391|38351|38401|38361|38391|38351|30
1621990420000|2021-05-26 00:53:40|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|0
1622050620000|2021-05-26 17:37:00|38392.4|38352.4|38391|38351|38401|38361|38391|38351|19
1621990430000|2021-05-26 00:53:50|38614.1|38574.1|38612.8|38572.8|38614.1|38574.1|38612.8|38572.8|0
1621990440000|2021-05-26 00:54:00|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|0
1622050630000|2021-05-26 17:37:10|38397.4|38357.4|38392.4|38352.4|38401|38361|38392.4|38352.4|7
1621990450000|2021-05-26 00:54:10|38615.5|38575.5|38609.1|38569.1|38615.5|38575.5|38609.1|38569.1|1
1622050640000|2021-05-26 17:37:20|38393.9|38353.9|38397.4|38357.4|38401|38361|38392.4|38352.4|1
1621990460000|2021-05-26 00:54:20|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38609.1|38569.1|1
1622050650000|2021-05-26 17:37:30|38392.4|38352.4|38397.4|38357.4|38397.4|38357.4|38392.4|38352.4|1
1621990480000|2021-05-26 00:54:40|38610.5|38570.5|38605.5|38565.5|38610.5|38570.5|38605.5|38565.5|1
1622050660000|2021-05-26 17:37:40|38401|38361|38401|38361|38401|38361|38397.4|38357.4|3
1621990500000|2021-05-26 00:55:00|38604.1|38564.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|1
1622050670000|2021-05-26 17:37:50|38397.4|38357.4|38397.4|38357.4|38401|38361|38392.4|38352.4|2
1621990520000|2021-05-26 00:55:20|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|0
1622050680000|2021-05-26 17:38:00|38392.4|38352.4|38392.4|38352.4|38392.4|38352.4|38392.4|38352.4|1
1621990540000|2021-05-26 00:55:40|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|0
1622050690000|2021-05-26 17:38:10|38382.4|38342.4|38382.4|38342.4|38382.4|38342.4|38382.4|38342.4|29
1621990550000|2021-05-26 00:55:50|38606.4|38566.4|38606.4|38566.4|38606.4|38566.4|38606.4|38566.4|0
1622050700000|2021-05-26 17:38:20|38377.4|38337.4|38377.4|38337.4|38381|38341|38377.4|38337.4|3
1621990560000|2021-05-26 00:56:00|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622050710000|2021-05-26 17:38:30|38381|38341|38391|38351|38391|38351|38377.4|38337.4|12
1621990590000|2021-05-26 00:56:30|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|1
1622050720000|2021-05-26 17:38:40|38387.4|38347.4|38387.4|38347.4|38392.4|38352.4|38387.4|38347.4|5
1621990620000|2021-05-26 00:57:00|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622050730000|2021-05-26 17:38:50|38391|38351|38378.9|38338.9|38391|38351|38378.9|38338.9|0
1621990630000|2021-05-26 00:57:10|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|4
1622050740000|2021-05-26 17:39:00|38377.4|38337.4|38377.4|38337.4|38377.4|38337.4|38377.4|38337.4|0
1621990670000|2021-05-26 00:57:50|||||||||1
1622050750000|2021-05-26 17:39:10|38381|38341|38377.4|38337.4|38382.4|38342.4|38376|38336|4
1621990690000|2021-05-26 00:58:10|38614.1|38574.1|38612.8|38572.8|38614.1|38574.1|38612.8|38572.8|1
1622050760000|2021-05-26 17:39:20|38381|38341|38392.4|38352.4|38392.4|38352.4|38377.4|38337.4|12
1621990700000|2021-05-26 00:58:20|38609.1|38569.1|38612.8|38572.8|38612.8|38572.8|38609.1|38569.1|0
1622050770000|2021-05-26 17:39:30|38396|38356|38402.4|38362.4|38402.4|38362.4|38396|38356|3
1621990750000|2021-05-26 00:59:10|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1622050790000|2021-05-26 17:39:50|38403.9|38363.9|38407.4|38367.4|38412.4|38372.4|38403.9|38363.9|25
1621990770000|2021-05-26 00:59:30|38602.8|38562.8|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|0
1621990780000|2021-05-26 00:59:40|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|0
1622050800000|2021-05-26 17:40:00|38411|38371|38417.4|38377.4|38421|38381|38407.4|38367.4|10
1621990800000|2021-05-26 01:00:00|38594.1|38554.1|38594.1|38554.1|38594.1|38554.1|38594.1|38554.1|2
1622050810000|2021-05-26 17:40:10|38412.4|38372.4|38417.4|38377.4|38417.4|38377.4|38412.4|38372.4|1
1621990810000|2021-05-26 01:00:10|38599.1|38559.1|38602.8|38562.8|38602.8|38562.8|38599.1|38559.1|4
1622050820000|2021-05-26 17:40:20|38413.9|38373.9|38403.9|38363.9|38413.9|38373.9|38403.9|38363.9|114
1621990830000|2021-05-26 01:00:30|38599.1|38559.1|38594.1|38554.1|38599.1|38559.1|38594.1|38554.1|0
1622050830000|2021-05-26 17:40:30|38395.3|38355.3|38403.9|38363.9|38403.9|38363.9|38393.9|38353.9|4
1621990840000|2021-05-26 01:00:40|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|0
1622050840000|2021-05-26 17:40:40|38395.3|38355.3|38393.9|38353.9|38395.3|38355.3|38393.9|38353.9|9
1621990860000|2021-05-26 01:01:00|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|38602.8|38562.8|1
1622050850000|2021-05-26 17:40:50|38390.3|38350.3|38385.3|38345.3|38393.9|38353.9|38385.3|38345.3|3
1621990870000|2021-05-26 01:01:10|38607.8|38567.8|38604.1|38564.1|38609.1|38569.1|38602.8|38562.8|0
1622050860000|2021-05-26 17:41:00|38388.9|38348.9|38383.9|38343.9|38390.3|38350.3|38380.3|38340.3|13
1621990880000|2021-05-26 01:01:20|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|10
1622050870000|2021-05-26 17:41:10|38380.3|38340.3|38381|38341|38381|38341|38375.3|38335.3|13
1621990890000|2021-05-26 01:01:30|38609.1|38569.1|38602.8|38562.8|38609.1|38569.1|38599.1|38559.1|3
1622050880000|2021-05-26 17:41:20|38382.4|38342.4|38381|38341|38382.4|38342.4|38381|38341|0
1621990910000|2021-05-26 01:01:50|38614.1|38574.1|38615.5|38575.5|38617.8|38577.8|38612.8|38572.8|5
1622050890000|2021-05-26 17:41:30|38382.4|38342.4|38382.4|38342.4|38389.5|38349.5|38382.4|38342.4|9
1621990920000|2021-05-26 01:02:00|38614.1|38574.1|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|0
1622050900000|2021-05-26 17:41:40|38381|38341|38402.4|38362.4|38403.9|38363.9|38381|38341|35
1621990930000|2021-05-26 01:02:10|38624.1|38584.1|38614.1|38574.1|38624.1|38584.1|38614.1|38574.1|2
1622050910000|2021-05-26 17:41:50|38401|38361|38413.9|38373.9|38421|38381|38401|38361|59
1621990940000|2021-05-26 01:02:20|38612.8|38572.8|38614.1|38574.1|38614.1|38574.1|38612.8|38572.8|0
1622050920000|2021-05-26 17:42:00|38412.4|38372.4|38431|38391|38431|38391|38412.4|38372.4|8
1621990950000|2021-05-26 01:02:30|38612.8|38572.8|38614.1|38574.1|38614.1|38574.1|38612.8|38572.8|0
1622050930000|2021-05-26 17:42:10|38434.5|38394.5|38431|38391|38434.5|38394.5|38431|38391|15
1621990960000|2021-05-26 01:02:40|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|0
1622050940000|2021-05-26 17:42:20|38434.5|38394.5|38442.4|38402.4|38442.4|38402.4|38431|38391|34
1621990970000|2021-05-26 01:02:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|0
1621990990000|2021-05-26 01:03:10|38615.5|38575.5|38619.1|38579.1|38619.1|38579.1|38614.1|38574.1|3
1622050950000|2021-05-26 17:42:30|38441|38401|38441|38401|38441|38401|38441|38401|0
1621991000000|2021-05-26 01:03:20|38622.8|38582.8|38622.8|38582.8|38624.1|38584.1|38622.8|38582.8|0
1622050970000|2021-05-26 17:42:50|38442.4|38402.4|38461|38421|38461|38421|38442.4|38402.4|6
1621991010000|2021-05-26 01:03:30|38624.1|38584.1|38624.1|38584.1|38627.8|38587.8|38619.1|38579.1|2
1622050980000|2021-05-26 17:43:00|38451|38411|38451|38411|38451|38411|38451|38411|31
1621991020000|2021-05-26 01:03:40|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|38622.8|38582.8|0
1622050990000|2021-05-26 17:43:10|38452.4|38412.4|38452.4|38412.4|38452.4|38412.4|38452.4|38412.4|6
1621991030000|2021-05-26 01:03:50|38624.1|38584.1|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|1
1622051000000|2021-05-26 17:43:20|38457.4|38417.4|38452.4|38412.4|38457.4|38417.4|38452.4|38412.4|7
1621991050000|2021-05-26 01:04:10|38625.5|38585.5|38624.1|38584.1|38629.1|38589.1|38624.1|38584.1|11
1622051010000|2021-05-26 17:43:30|38457.4|38417.4|38452.4|38412.4|38457.4|38417.4|38452.4|38412.4|4
1621991070000|2021-05-26 01:04:30|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1622051020000|2021-05-26 17:43:40|||||||||4
1621991080000|2021-05-26 01:04:40|38622.8|38582.8|38624.1|38584.1|38624.1|38584.1|38622.8|38582.8|1
1622051030000|2021-05-26 17:43:50|||||||||17
1621991090000|2021-05-26 01:04:50|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622051040000|2021-05-26 17:44:00|38447.4|38407.4|38447.4|38407.4|38447.4|38407.4|38442.4|38402.4|6
1621991100000|2021-05-26 01:05:00|38625.5|38585.5|38622.8|38582.8|38625.5|38585.5|38619.1|38579.1|3
1622051050000|2021-05-26 17:44:10|38442.4|38402.4|38452.4|38412.4|38452.4|38412.4|38442.4|38402.4|19
1621991110000|2021-05-26 01:05:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1622051060000|2021-05-26 17:44:20|38456|38416|38457.4|38417.4|38462.4|38422.4|38456|38416|8
1621991120000|2021-05-26 01:05:20|38609.1|38569.1|38612.8|38572.8|38612.8|38572.8|38609.1|38569.1|2
1622051070000|2021-05-26 17:44:30|38458.9|38418.9|38452.4|38412.4|38462.4|38422.4|38452.4|38412.4|7
1621991130000|2021-05-26 01:05:30|38614.1|38574.1|38605.5|38565.5|38614.1|38574.1|38605.5|38565.5|7
1622051080000|2021-05-26 17:44:40|38461|38421|38462.4|38422.4|38462.4|38422.4|38461|38421|15
1621991140000|2021-05-26 01:05:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|0
1622051090000|2021-05-26 17:44:50|38459.5|38419.5|38447.4|38407.4|38459.5|38419.5|38442.4|38402.4|20
1621991150000|2021-05-26 01:05:50|38607.8|38567.8|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1621991170000|2021-05-26 01:06:10|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1622051100000|2021-05-26 17:45:00|38442.4|38402.4|38437.4|38397.4|38451|38411|38432.4|38392.4|22
1621991180000|2021-05-26 01:06:20|38609.1|38569.1|38604.1|38564.1|38609.1|38569.1|38604.1|38564.1|0
1622051110000|2021-05-26 17:45:10|38432.4|38392.4|38437.4|38397.4|38437.4|38397.4|38432.4|38392.4|2
1621991190000|2021-05-26 01:06:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622051120000|2021-05-26 17:45:20|38433.9|38393.9|38437.4|38397.4|38437.4|38397.4|38432.4|38392.4|1
1621991210000|2021-05-26 01:06:50|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|5
1622051130000|2021-05-26 17:45:30|38432.4|38392.4|38431|38391|38432.4|38392.4|38431|38391|0
1621991230000|2021-05-26 01:07:10|38612.8|38572.8|38609.1|38569.1|38612.8|38572.8|38609.1|38569.1|0
1622051140000|2021-05-26 17:45:40|38432.4|38392.4|38441|38401|38441|38401|38432.4|38392.4|5
1621991250000|2021-05-26 01:07:30|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1622051150000|2021-05-26 17:45:50|38437.4|38397.4|38432.4|38392.4|38441|38401|38432.4|38392.4|5
1621991270000|2021-05-26 01:07:50|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|1
1622051160000|2021-05-26 17:46:00|38431|38391|38412.4|38372.4|38431|38391|38412.4|38372.4|13
1621991320000|2021-05-26 01:08:40|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|1
1622051170000|2021-05-26 17:46:10|38417.4|38377.4|38417.4|38377.4|38421|38381|38417.4|38377.4|3
1621991330000|2021-05-26 01:08:50|||||||||1
1622051180000|2021-05-26 17:46:20|38421|38381|38421|38381|38421|38381|38421|38381|0
1621991340000|2021-05-26 01:09:00|38617.8|38577.8|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1622051190000|2021-05-26 17:46:30|||||||||2
1621991350000|2021-05-26 01:09:10|38617.8|38577.8|38617.8|38577.8|38619.1|38579.1|38614.1|38574.1|0
1622051200000|2021-05-26 17:46:40|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|3
1621991370000|2021-05-26 01:09:30|38619.1|38579.1|38614.1|38574.1|38619.1|38579.1|38614.1|38574.1|0
1622051210000|2021-05-26 17:46:50|38417.4|38377.4|38421|38381|38422.4|38382.4|38412.4|38372.4|3
1621991380000|2021-05-26 01:09:40|38619.1|38579.1|38609.1|38569.1|38619.1|38579.1|38609.1|38569.1|0
1622051220000|2021-05-26 17:47:00|38417.4|38377.4|38412.4|38372.4|38417.4|38377.4|38412.4|38372.4|5
1621991400000|2021-05-26 01:10:00|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|2
1622051230000|2021-05-26 17:47:10|38421|38381|38431|38391|38431|38391|38421|38381|14
1621991420000|2021-05-26 01:10:20|38615.5|38575.5|38619.1|38579.1|38619.1|38579.1|38615.5|38575.5|0
1622051240000|2021-05-26 17:47:20|38432.4|38392.4|38422.4|38382.4|38432.4|38392.4|38422.4|38382.4|2
1621991440000|2021-05-26 01:10:40|38625.5|38585.5|38635.5|38595.5|38639.1|38599.1|38624.1|38584.1|6
1622051250000|2021-05-26 17:47:30|38417.4|38377.4|38422.4|38382.4|38431|38391|38417.4|38377.4|33
1621991450000|2021-05-26 01:10:50|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622051260000|2021-05-26 17:47:40|38427.4|38387.4|38417.4|38377.4|38427.4|38387.4|38417.4|38377.4|3
1621991460000|2021-05-26 01:11:00|38630.5|38590.5|38629.1|38589.1|38630.5|38590.5|38629.1|38589.1|0
1622051270000|2021-05-26 17:47:50|38412.4|38372.4|38412.4|38372.4|38417.4|38377.4|38403.9|38363.9|1
1621991470000|2021-05-26 01:11:10|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622051280000|2021-05-26 17:48:00|38407.4|38367.4|38402.4|38362.4|38407.4|38367.4|38402.4|38362.4|5
1621991480000|2021-05-26 01:11:20|38652.8|38612.8|38644.1|38604.1|38652.8|38612.8|38644.1|38604.1|38
1622051290000|2021-05-26 17:48:10|38407.4|38367.4|38412.4|38372.4|38412.4|38372.4|38402.4|38362.4|13
1621991510000|2021-05-26 01:11:50|||||||||5
1622051300000|2021-05-26 17:48:20|38422.4|38382.4|38422.4|38382.4|38422.4|38382.4|38422.4|38382.4|5
1621991520000|2021-05-26 01:12:00|38645.5|38605.5|38654.1|38614.1|38654.1|38614.1|38644.1|38604.1|1
1622051310000|2021-05-26 17:48:30|38431|38391|38422.4|38382.4|38431|38391|38422.4|38382.4|9
1621991530000|2021-05-26 01:12:10|38649.1|38609.1|38640.5|38600.5|38649.1|38609.1|38640.5|38600.5|0
1622051320000|2021-05-26 17:48:40|38431|38391|38421|38381|38431|38391|38421|38381|3
1621991540000|2021-05-26 01:12:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1622051330000|2021-05-26 17:48:50|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|1
1621991560000|2021-05-26 01:12:40|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1622051340000|2021-05-26 17:49:00|38412.4|38372.4|38417.4|38377.4|38421|38381|38412.4|38372.4|3
1621991570000|2021-05-26 01:12:50|38634.1|38594.1|38635.5|38595.5|38639.1|38599.1|38634.1|38594.1|0
1622051360000|2021-05-26 17:49:20|38411|38371|38411|38371|38412.4|38372.4|38411|38371|1
1621991590000|2021-05-26 01:13:10|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622051370000|2021-05-26 17:49:30|38412.4|38372.4|38413.9|38373.9|38413.9|38373.9|38411|38371|42
1621991600000|2021-05-26 01:13:20|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|0
1622051380000|2021-05-26 17:49:40|38418.9|38378.9|38423.9|38383.9|38423.9|38383.9|38418.9|38378.9|3
1621991610000|2021-05-26 01:13:30|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|0
1622051390000|2021-05-26 17:49:50|38427.4|38387.4|38433.9|38393.9|38433.9|38393.9|38427.4|38387.4|1
1621991630000|2021-05-26 01:13:50|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|2
1621991640000|2021-05-26 01:14:00|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|3
1622051400000|2021-05-26 17:50:00|||||||||8
1621991650000|2021-05-26 01:14:10|38639.1|38599.1|38634.1|38594.1|38639.1|38599.1|38634.1|38594.1|2
1622051410000|2021-05-26 17:50:10|||||||||2
1621991670000|2021-05-26 01:14:30|38635.5|38595.5|38624.1|38584.1|38635.5|38595.5|38620.5|38580.5|2
1622051420000|2021-05-26 17:50:20|||||||||1
1622051440000|2021-05-26 17:50:40|38442.4|38402.4|38452.4|38412.4|38452.4|38412.4|38442.4|38402.4|13
1621991710000|2021-05-26 01:15:10|38622.8|38582.8|38614.1|38574.1|38622.8|38582.8|38614.1|38574.1|2
1622051450000|2021-05-26 17:50:50|38453.9|38413.9|38443.9|38403.9|38453.9|38413.9|38443.9|38403.9|9
1621991730000|2021-05-26 01:15:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|1
1622051460000|2021-05-26 17:51:00|38442.4|38402.4|38461|38421|38461|38421|38442.4|38402.4|55
1621991740000|2021-05-26 01:15:40|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|38604.1|38564.1|2
1622051470000|2021-05-26 17:51:10|38452.4|38412.4|38457.4|38417.4|38457.4|38417.4|38452.4|38412.4|6
1621991750000|2021-05-26 01:15:50|38600.5|38560.5|38609.1|38569.1|38609.1|38569.1|38600.5|38560.5|1
1622051480000|2021-05-26 17:51:20|38456|38416|38451|38411|38456|38416|38442.4|38402.4|7
1621991760000|2021-05-26 01:16:00|38605.5|38565.5|38604.1|38564.1|38605.5|38565.5|38604.1|38564.1|1
1622051490000|2021-05-26 17:51:30|38447.4|38407.4|38435.3|38395.3|38447.4|38407.4|38435.3|38395.3|322
1621991810000|2021-05-26 01:16:50|38599.1|38559.1|38604.1|38564.1|38604.1|38564.1|38599.1|38559.1|1
1622051500000|2021-05-26 17:51:40|38433.9|38393.9|38443.9|38403.9|38443.9|38403.9|38433.9|38393.9|15
1621991820000|2021-05-26 01:17:00|38605.5|38565.5|38604.1|38564.1|38609.1|38569.1|38599.1|38559.1|4
1622051510000|2021-05-26 17:51:50|38440.3|38400.3|38453.9|38413.9|38453.9|38413.9|38440.3|38400.3|7
1621991840000|2021-05-26 01:17:20|38607.8|38567.8|38614.1|38574.1|38614.1|38574.1|38607.8|38567.8|1
1622051520000|2021-05-26 17:52:00|38462.4|38422.4|38463.9|38423.9|38465.3|38425.3|38462.4|38422.4|12
1621991860000|2021-05-26 01:17:40|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|0
1622051530000|2021-05-26 17:52:10|38465.3|38425.3|38455.3|38415.3|38465.3|38425.3|38455.3|38415.3|68
1621991890000|2021-05-26 01:18:10|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|38614.1|38574.1|2
1622051540000|2021-05-26 17:52:20|38456.8|38416.8|38465.3|38425.3|38465.3|38425.3|38456.8|38416.8|30
1621991940000|2021-05-26 01:19:00|||||||||1
1622051550000|2021-05-26 17:52:30|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|8
1621991950000|2021-05-26 01:19:10|38610.5|38570.5|38609.1|38569.1|38610.5|38570.5|38609.1|38569.1|2
1622051560000|2021-05-26 17:52:40|38465.3|38425.3|38465.3|38425.3|38465.3|38425.3|38465.3|38425.3|7
1621991960000|2021-05-26 01:19:20|38607.8|38567.8|38604.1|38564.1|38607.8|38567.8|38604.1|38564.1|1
1622051570000|2021-05-26 17:52:50|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|4
1621992010000|2021-05-26 01:20:10|38596.9|38556.9|38599.1|38559.1|38599.1|38559.1|38596.9|38556.9|2
1622051580000|2021-05-26 17:53:00|38460.3|38420.3|38450.3|38410.3|38460.3|38420.3|38448.9|38408.9|16
1621992020000|2021-05-26 01:20:20|38602.8|38562.8|38604.1|38564.1|38604.1|38564.1|38602.8|38562.8|0
1622051590000|2021-05-26 17:53:10|38446.8|38406.8|38455.3|38415.3|38455.3|38415.3|38445.3|38405.3|20
1621992030000|2021-05-26 01:20:30|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|38609.1|38569.1|0
1622051610000|2021-05-26 17:53:30|38445.3|38405.3|38451.8|38411.8|38451.8|38411.8|38445.3|38405.3|5
1621992050000|2021-05-26 01:20:50|38607.8|38567.8|38605.5|38565.5|38607.8|38567.8|38602.8|38562.8|12
1622051620000|2021-05-26 17:53:40|38450.3|38410.3|38446.8|38406.8|38450.3|38410.3|38446.8|38406.8|6
1621992060000|2021-05-26 01:21:00|38609.1|38569.1|38619.1|38579.1|38619.1|38579.1|38609.1|38569.1|2
1622051640000|2021-05-26 17:54:00|38450.3|38410.3|38443.3|38403.3|38450.3|38410.3|38443.3|38403.3|18
1621992120000|2021-05-26 01:22:00|38614.1|38574.1|38624.1|38584.1|38624.1|38584.1|38614.1|38574.1|7
1622051650000|2021-05-26 17:54:10|38439.7|38399.7|38435.3|38395.3|38440.3|38400.3|38435.3|38395.3|9
1621992130000|2021-05-26 01:22:10|38627.8|38587.8|38627.8|38587.8|38627.8|38587.8|38624.1|38584.1|1
1622051660000|2021-05-26 17:54:20|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|2
1621992140000|2021-05-26 01:22:20|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|38629.1|38589.1|0
1622051670000|2021-05-26 17:54:30|38435.3|38395.3|38420.3|38380.3|38435.3|38395.3|38416.8|38376.8|21
1621992160000|2021-05-26 01:22:40|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|38634.1|38594.1|1
1622051680000|2021-05-26 17:54:40|38423.9|38383.9|38425.3|38385.3|38425.3|38385.3|38423.9|38383.9|0
1621992170000|2021-05-26 01:22:50|38630.5|38590.5|38629.1|38589.1|38630.5|38590.5|38629.1|38589.1|0
1622051690000|2021-05-26 17:54:50|38423.9|38383.9|38426.8|38386.8|38430.3|38390.3|38423.9|38383.9|10
1621992200000|2021-05-26 01:23:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|3
1621992210000|2021-05-26 01:23:30|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|3
1622051700000|2021-05-26 17:55:00|38433.9|38393.9|38435.4|38395.4|38435.4|38395.4|38433.9|38393.9|2
1621992220000|2021-05-26 01:23:40|38640.5|38600.5|38642.8|38602.8|38642.8|38602.8|38639.1|38599.1|0
1622051710000|2021-05-26 17:55:10|38433.9|38393.9|38433.9|38393.9|38433.9|38393.9|38432.4|38392.4|2
1621992230000|2021-05-26 01:23:50|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|38644.1|38604.1|0
1622051720000|2021-05-26 17:55:20|38435.4|38395.4|38435.4|38395.4|38435.4|38395.4|38435.4|38395.4|16
1621992240000|2021-05-26 01:24:00|38640.5|38600.5|38639.1|38599.1|38640.5|38600.5|38639.1|38599.1|0
1622051730000|2021-05-26 17:55:30|38443.9|38403.9|38448.9|38408.9|38448.9|38408.9|38443.9|38403.9|8
1621992250000|2021-05-26 01:24:10|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|2
1622051740000|2021-05-26 17:55:40|38445.4|38405.4|38458.9|38418.9|38458.9|38418.9|38445.4|38405.4|10
1621992260000|2021-05-26 01:24:20|38662.8|38622.8|38664.1|38624.1|38667.8|38627.8|38662.8|38622.8|0
1622051750000|2021-05-26 17:55:50|38455.4|38415.4|38463.9|38423.9|38465.4|38425.4|38455.4|38415.4|1
1621992270000|2021-05-26 01:24:30|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|1
1622051760000|2021-05-26 17:56:00|38465.4|38425.4|38462.4|38422.4|38465.4|38425.4|38462.4|38422.4|6
1621992280000|2021-05-26 01:24:40|38669.1|38629.1|38674.1|38634.1|38674.1|38634.1|38669.1|38629.1|1
1622051770000|2021-05-26 17:56:10|38458.9|38418.9|38458.9|38418.9|38462.4|38422.4|38455.4|38415.4|9
1621992290000|2021-05-26 01:24:50|38675.5|38635.5|38674.1|38634.1|38675.5|38635.5|38674.1|38634.1|0
1622051780000|2021-05-26 17:56:20|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|0
1621992300000|2021-05-26 01:25:00|38679.1|38639.1|38674.1|38634.1|38679.1|38639.1|38674.1|38634.1|0
1622051790000|2021-05-26 17:56:30|||||||||69
1621992320000|2021-05-26 01:25:20|38670.5|38630.5|38669.1|38629.1|38670.5|38630.5|38662.8|38622.8|2
1622051800000|2021-05-26 17:56:40|||||||||6
1621992330000|2021-05-26 01:25:30|38667.8|38627.8|38669.1|38629.1|38669.1|38629.1|38664.1|38624.1|1
1622051810000|2021-05-26 17:56:50|||||||||26
1621992340000|2021-05-26 01:25:40|38659.1|38619.1|38664.1|38624.1|38664.1|38624.1|38659.1|38619.1|2
1622051820000|2021-05-26 17:57:00|38461.8|38421.8|38461.8|38421.8|38465.4|38425.4|38458.3|38418.3|26
1621992350000|2021-05-26 01:25:50|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|0
1622051830000|2021-05-26 17:57:10|38465.4|38425.4|38461.8|38421.8|38465.4|38425.4|38456.8|38416.8|12
1621992360000|2021-05-26 01:26:00|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|2
1622051840000|2021-05-26 17:57:20|38458.3|38418.3|38465.4|38425.4|38465.4|38425.4|38458.3|38418.3|3
1621992370000|2021-05-26 01:26:10|||||||||1
1622051850000|2021-05-26 17:57:30|||||||||15
1621992390000|2021-05-26 01:26:30|38660.5|38620.5|38664.1|38624.1|38664.1|38624.1|38660.5|38620.5|1
1622051860000|2021-05-26 17:57:40|||||||||2
1621992410000|2021-05-26 01:26:50|38659.1|38619.1|38654.1|38614.1|38659.1|38619.1|38654.1|38614.1|5
1622051870000|2021-05-26 17:57:50|||||||||6
1621992420000|2021-05-26 01:27:00|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|1
1622051880000|2021-05-26 17:58:00|||||||||15
1621992450000|2021-05-26 01:27:30|38650.5|38610.5|38654.1|38614.1|38654.1|38614.1|38650.5|38610.5|0
1622051890000|2021-05-26 17:58:10|||||||||2
1621992470000|2021-05-26 01:27:50|38649.1|38609.1|38649.1|38609.1|38652.8|38612.8|38649.1|38609.1|0
1622051900000|2021-05-26 17:58:20|38461.8|38421.8|38458.3|38418.3|38465.4|38425.4|38455.4|38415.4|20
1621992510000|2021-05-26 01:28:30|||||||||1
1622051910000|2021-05-26 17:58:30|38461.8|38421.8|38461.8|38421.8|38465.4|38425.4|38461.8|38421.8|5
1621992560000|2021-05-26 01:29:20|38652.8|38612.8|38649.1|38609.1|38654.1|38614.1|38649.1|38609.1|2
1622051920000|2021-05-26 17:58:40|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|2
1621992580000|2021-05-26 01:29:40|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|38654.1|38614.1|0
1622051930000|2021-05-26 17:58:50|38466.8|38426.8|38461.8|38421.8|38466.8|38426.8|38461.8|38421.8|13
1621992600000|2021-05-26 01:30:00|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|0
1622051940000|2021-05-26 17:59:00|38463.3|38423.3|38466.8|38426.8|38466.8|38426.8|38463.3|38423.3|1
1621992610000|2021-05-26 01:30:10|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1622051950000|2021-05-26 17:59:10|38463.3|38423.3|38446.8|38406.8|38463.3|38423.3|38446.8|38406.8|5
1621992620000|2021-05-26 01:30:20|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|1
1622051960000|2021-05-26 17:59:20|38440.4|38400.4|38440.4|38400.4|38440.4|38400.4|38440.4|38400.4|3
1621992650000|2021-05-26 01:30:50|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1622051970000|2021-05-26 17:59:30|38436.8|38396.8|38436.8|38396.8|38445.4|38405.4|38435.4|38395.4|11
1621992660000|2021-05-26 01:31:00|38650.5|38610.5|38654.1|38614.1|38654.1|38614.1|38650.5|38610.5|1
1622051980000|2021-05-26 17:59:40|38435.4|38395.4|38430.4|38390.4|38435.4|38395.4|38425.4|38385.4|13
1621992670000|2021-05-26 01:31:10|38650.5|38610.5|38649.1|38609.1|38650.5|38610.5|38649.1|38609.1|0
1622051990000|2021-05-26 17:59:50|38435.4|38395.4|38436.8|38396.8|38436.8|38396.8|38435.4|38395.4|27
1621992690000|2021-05-26 01:31:30|38654.1|38614.1|38657.8|38617.8|38657.8|38617.8|38654.1|38614.1|11
1622052000000|2021-05-26 18:00:00|38435.4|38395.4|38420.4|38380.4|38435.4|38395.4|38420.4|38380.4|23
1621992700000|2021-05-26 01:31:40|38654.1|38614.1|38659.1|38619.1|38659.1|38619.1|38654.1|38614.1|0
1622052010000|2021-05-26 18:00:10|38421.8|38381.8|38425.4|38385.4|38425.4|38385.4|38416.8|38376.8|17
1621992710000|2021-05-26 01:31:50|||||||||4
1622052020000|2021-05-26 18:00:20|38426.8|38386.8|38425.4|38385.4|38426.8|38386.8|38420.4|38380.4|4
1621992720000|2021-05-26 01:32:00|38654.1|38614.1|38654.1|38614.1|38657.8|38617.8|38650.5|38610.5|3
1622052030000|2021-05-26 18:00:30|38426.8|38386.8|38423.9|38383.9|38433.9|38393.9|38423.9|38383.9|10
1621992810000|2021-05-26 01:33:30|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1622052040000|2021-05-26 18:00:40|38420.4|38380.4|38413.9|38373.9|38423.9|38383.9|38413.9|38373.9|9
1621992820000|2021-05-26 01:33:40|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|12
1622052050000|2021-05-26 18:00:50|||||||||1
1621992830000|2021-05-26 01:33:50|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|2
1622052060000|2021-05-26 18:01:00|38415.4|38375.4|38413.9|38373.9|38415.4|38375.4|38413.9|38373.9|24
1621992860000|2021-05-26 01:34:20|||||||||2
1622052070000|2021-05-26 18:01:10|38415.4|38375.4|38413.9|38373.9|38415.4|38375.4|38413.9|38373.9|14
1621992880000|2021-05-26 01:34:40|||||||||1
1622052080000|2021-05-26 18:01:20|||||||||5
1621993010000|2021-05-26 01:36:50|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|3
1622052090000|2021-05-26 18:01:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38413.9|38373.9|5
1621993030000|2021-05-26 01:37:10|||||||||1
1622052100000|2021-05-26 18:01:40|38413.9|38373.9|38435.4|38395.4|38435.4|38395.4|38413.9|38373.9|73
1621993040000|2021-05-26 01:37:20|38662.8|38622.8|38664.1|38624.1|38669.1|38629.1|38662.8|38622.8|0
1622052110000|2021-05-26 18:01:50|38433.9|38393.9|38435.4|38395.4|38435.4|38395.4|38433.9|38393.9|39
1621993050000|2021-05-26 01:37:30|38669.1|38629.1|38664.1|38624.1|38669.1|38629.1|38664.1|38624.1|0
1622052120000|2021-05-26 18:02:00|38433.9|38393.9|38445.4|38405.4|38445.4|38405.4|38433.9|38393.9|18
1621993060000|2021-05-26 01:37:40|38662.8|38622.8|38659.1|38619.1|38662.8|38622.8|38659.1|38619.1|0
1622052130000|2021-05-26 18:02:10|38443.9|38403.9|38425.4|38385.4|38445.4|38405.4|38425.4|38385.4|61
1621993070000|2021-05-26 01:37:50|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|1
1622052140000|2021-05-26 18:02:20|38423.9|38383.9|38423.9|38383.9|38430.4|38390.4|38420.4|38380.4|29
1621993080000|2021-05-26 01:38:00|38660.5|38620.5|38659.1|38619.1|38660.5|38620.5|38659.1|38619.1|0
1622052150000|2021-05-26 18:02:30|38422.5|38382.5|38415.4|38375.4|38423.9|38383.9|38415.4|38375.4|4
1621993090000|2021-05-26 01:38:10|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|1
1622052160000|2021-05-26 18:02:40|38423.9|38383.9|38415.4|38375.4|38423.9|38383.9|38415.4|38375.4|10
1621993120000|2021-05-26 01:38:40|38664.1|38624.1|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|3
1622052170000|2021-05-26 18:02:50|38413.9|38373.9|38413.9|38373.9|38413.9|38373.9|38413.9|38373.9|2
1621993160000|2021-05-26 01:39:20|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|1
1622052180000|2021-05-26 18:03:00|38415.4|38375.4|38416.8|38376.8|38420.4|38380.4|38415.4|38375.4|19
1621993170000|2021-05-26 01:39:30|38649.1|38609.1|38654.1|38614.1|38654.1|38614.1|38649.1|38609.1|2
1622052190000|2021-05-26 18:03:10|38420.4|38380.4|38418.3|38378.3|38426.8|38386.8|38416.8|38376.8|6
1621993180000|2021-05-26 01:39:40|38655.5|38615.5|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1622052200000|2021-05-26 18:03:20|38421.8|38381.8|38416.8|38376.8|38421.8|38381.8|38416.8|38376.8|2
1621993200000|2021-05-26 01:40:00|38652.8|38612.8|38659.1|38619.1|38659.1|38619.1|38652.8|38612.8|2
1622052210000|2021-05-26 18:03:30|||||||||6
1621993210000|2021-05-26 01:40:10|38654.1|38614.1|38654.1|38614.1|38659.1|38619.1|38654.1|38614.1|2
1622052220000|2021-05-26 18:03:40|38415.4|38375.4|38416.8|38376.8|38416.8|38376.8|38415.4|38375.4|5
1621993220000|2021-05-26 01:40:20|38652.8|38612.8|38649.1|38609.1|38652.8|38612.8|38649.1|38609.1|0
1622052230000|2021-05-26 18:03:50|38415.4|38375.4|38416.8|38376.8|38416.8|38376.8|38415.4|38375.4|20
1621993230000|2021-05-26 01:40:30|38640.5|38600.5|38639.1|38599.1|38640.5|38600.5|38639.1|38599.1|2
1622052240000|2021-05-26 18:04:00|38415.4|38375.4|38408.3|38368.3|38415.4|38375.4|38408.3|38368.3|9
1621993300000|2021-05-26 01:41:40|||||||||2
1622052250000|2021-05-26 18:04:10|38411.8|38371.8|38408.3|38368.3|38415.4|38375.4|38408.3|38368.3|10
1621993340000|2021-05-26 01:42:20|38644.1|38604.1|38644.1|38604.1|38649.1|38609.1|38644.1|38604.1|1
1622052260000|2021-05-26 18:04:20|38411.8|38371.8|38411.8|38371.8|38416.8|38376.8|38411.8|38371.8|23
1621993360000|2021-05-26 01:42:40|38645.5|38605.5|38645.5|38605.5|38649.1|38609.1|38645.5|38605.5|0
1622052270000|2021-05-26 18:04:30|38415.4|38375.4|38406.8|38366.8|38415.4|38375.4|38406.8|38366.8|2
1621993370000|2021-05-26 01:42:50|38649.1|38609.1|38645.5|38605.5|38649.1|38609.1|38645.5|38605.5|0
1622052280000|2021-05-26 18:04:40|38408.3|38368.3|38406.8|38366.8|38408.3|38368.3|38406.8|38366.8|6
1621993380000|2021-05-26 01:43:00|38644.1|38604.1|38644.1|38604.1|38645.5|38605.5|38644.1|38604.1|0
1622052290000|2021-05-26 18:04:50|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|2
1621993390000|2021-05-26 01:43:10|38645.5|38605.5|38641.9|38601.9|38645.5|38605.5|38641.9|38601.9|0
1622052300000|2021-05-26 18:05:00|38416.8|38376.8|38421.8|38381.8|38421.8|38381.8|38415.4|38375.4|11
1621993400000|2021-05-26 01:43:20|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|38639.1|38599.1|0
1622052310000|2021-05-26 18:05:10|38416.8|38376.8|38426.8|38386.8|38431.8|38391.8|38416.8|38376.8|8
1621993430000|2021-05-26 01:43:50|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|38635.5|38595.5|3
1622052320000|2021-05-26 18:05:20|38446.8|38406.8|38445.4|38405.4|38448.3|38408.3|38441.8|38401.8|30
1621993440000|2021-05-26 01:44:00|38636.9|38596.9|38649.1|38609.1|38649.1|38609.1|38636.9|38596.9|8
1622052330000|2021-05-26 18:05:30|38446.8|38406.8|38448.3|38408.3|38448.3|38408.3|38446.8|38406.8|37
1621993480000|2021-05-26 01:44:40|||||||||1
1622052340000|2021-05-26 18:05:40|38446.8|38406.8|38436.8|38396.8|38446.8|38406.8|38436.8|38396.8|14
1621993490000|2021-05-26 01:44:50|38657.8|38617.8|38654.1|38614.1|38657.8|38617.8|38654.1|38614.1|2
1622052350000|2021-05-26 18:05:50|38438.3|38398.3|38423.3|38383.3|38443.3|38403.3|38423.3|38383.3|27
1621993500000|2021-05-26 01:45:00|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|0
1622052360000|2021-05-26 18:06:00|38426.8|38386.8|38418.3|38378.3|38426.8|38386.8|38416.8|38376.8|10
1621993510000|2021-05-26 01:45:10|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1622052370000|2021-05-26 18:06:10|38423.3|38383.3|38430.4|38390.4|38433.3|38393.3|38423.3|38383.3|35
1621993520000|2021-05-26 01:45:20|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|38652.8|38612.8|0
1622052380000|2021-05-26 18:06:20|38426.8|38386.8|38436.8|38396.8|38436.8|38396.8|38426.8|38386.8|8
1621993540000|2021-05-26 01:45:40|38649.1|38609.1|38652.8|38612.8|38652.8|38612.8|38649.1|38609.1|2
1622052390000|2021-05-26 18:06:30|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38436.8|38396.8|18
1621993550000|2021-05-26 01:45:50|38657.8|38617.8|38652.8|38612.8|38657.8|38617.8|38649.1|38609.1|0
1622052400000|2021-05-26 18:06:40|38431.8|38391.8|38431.8|38391.8|38435.4|38395.4|38428.3|38388.3|11
1621993560000|2021-05-26 01:46:00|38657.8|38617.8|38659.1|38619.1|38659.1|38619.1|38652.8|38612.8|0
1622052410000|2021-05-26 18:06:50|38428.3|38388.3|38436.8|38396.8|38438.3|38398.3|38428.3|38388.3|8
1621993570000|2021-05-26 01:46:10|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1622052420000|2021-05-26 18:07:00|38438.3|38398.3|38460.4|38420.4|38461.8|38421.8|38436.8|38396.8|42
1621993580000|2021-05-26 01:46:20|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|0
1622052430000|2021-05-26 18:07:10|38456.8|38416.8|38466.8|38426.8|38466.8|38426.8|38456.8|38416.8|64
1621993600000|2021-05-26 01:46:40|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1622052440000|2021-05-26 18:07:20|38465.4|38425.4|38466.8|38426.8|38466.8|38426.8|38465.4|38425.4|4
1621993620000|2021-05-26 01:47:00|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|2
1622052450000|2021-05-26 18:07:30|||||||||20
1621993630000|2021-05-26 01:47:10|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38655.5|38615.5|4
1622052460000|2021-05-26 18:07:40|38461.8|38421.8|38466.8|38426.8|38466.8|38426.8|38458.3|38418.3|7
1621993640000|2021-05-26 01:47:20|||||||||2
1622052470000|2021-05-26 18:07:50|38461.8|38421.8|38466.8|38426.8|38466.8|38426.8|38458.3|38418.3|6
1621993670000|2021-05-26 01:47:50|38655.5|38615.5|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1622052480000|2021-05-26 18:08:00|38465.4|38425.4|38466.8|38426.8|38466.8|38426.8|38461.8|38421.8|24
1621993680000|2021-05-26 01:48:00|38659.1|38619.1|38659.1|38619.1|38664.1|38624.1|38659.1|38619.1|12
1622052490000|2021-05-26 18:08:10|38468.3|38428.3|38458.3|38418.3|38468.3|38428.3|38458.3|38418.3|31
1621993690000|2021-05-26 01:48:10|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|38667.8|38627.8|3
1622052500000|2021-05-26 18:08:20|38461.8|38421.8|38458.3|38418.3|38466.8|38426.8|38458.3|38418.3|37
1621993700000|2021-05-26 01:48:20|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|38664.1|38624.1|0
1622052510000|2021-05-26 18:08:30|38465.4|38425.4|38461.8|38421.8|38465.4|38425.4|38458.3|38418.3|85
1621993710000|2021-05-26 01:48:30|38662.8|38622.8|38664.1|38624.1|38664.1|38624.1|38662.8|38622.8|0
1622052520000|2021-05-26 18:08:40|38458.3|38418.3|38458.3|38418.3|38461.8|38421.8|38458.3|38418.3|49
1621993730000|2021-05-26 01:48:50|38667.8|38627.8|38662.8|38622.8|38667.8|38627.8|38662.8|38622.8|0
1622052530000|2021-05-26 18:08:50|38463.3|38423.3|38458.3|38418.3|38466.8|38426.8|38458.3|38418.3|30
1621993740000|2021-05-26 01:49:00|38664.1|38624.1|38664.1|38624.1|38667.8|38627.8|38660.5|38620.5|1
1622052540000|2021-05-26 18:09:00|38453.3|38413.3|38458.3|38418.3|38458.3|38418.3|38448.3|38408.3|18
1621993750000|2021-05-26 01:49:10|38662.8|38622.8|38679.1|38639.1|38679.1|38639.1|38662.8|38622.8|5
1622052550000|2021-05-26 18:09:10|||||||||13
1621993770000|2021-05-26 01:49:30|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|5
1622052560000|2021-05-26 18:09:20|38456.8|38416.8|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|24
1621993790000|2021-05-26 01:49:50|38702.8|38662.8|38702.8|38662.8|38702.8|38662.8|38702.8|38662.8|9
1622052570000|2021-05-26 18:09:30|38453.3|38413.3|38446.8|38406.8|38456.8|38416.8|38446.8|38406.8|10
1621993800000|2021-05-26 01:50:00|38699.1|38659.1|38702.8|38662.8|38702.8|38662.8|38694.1|38654.1|0
1622052580000|2021-05-26 18:09:40|38445.4|38405.4|38438.3|38398.3|38450.4|38410.4|38436.8|38396.8|26
1621993820000|2021-05-26 01:50:20|38699.1|38659.1|38689.1|38649.1|38699.1|38659.1|38689.1|38649.1|6
1622052590000|2021-05-26 18:09:50|38443.3|38403.3|38453.3|38413.3|38453.3|38413.3|38438.3|38398.3|11
1621993880000|2021-05-26 01:51:20|||||||||1
1622052600000|2021-05-26 18:10:00|38456.8|38416.8|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|22
1621993900000|2021-05-26 01:51:40|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|36
1622052610000|2021-05-26 18:10:10|38451.8|38411.8|38455.4|38415.4|38455.4|38415.4|38448.3|38408.3|11
1621993910000|2021-05-26 01:51:50|||||||||9
1622052620000|2021-05-26 18:10:20|38456.8|38416.8|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|17
1621993930000|2021-05-26 01:52:10|38675.5|38635.5|38675.5|38635.5|38679.1|38639.1|38675.5|38635.5|1
1622052630000|2021-05-26 18:10:30|38453.3|38413.3|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|12
1621993970000|2021-05-26 01:52:50|38670.5|38630.5|38665.5|38625.5|38670.5|38630.5|38665.5|38625.5|3
1622052640000|2021-05-26 18:10:40|38456.8|38416.8|38453.3|38413.3|38458.3|38418.3|38448.3|38408.3|11
1621993990000|2021-05-26 01:53:10|38669.1|38629.1|38679.1|38639.1|38679.1|38639.1|38669.1|38629.1|2
1622052650000|2021-05-26 18:10:50|38456.8|38416.8|38456.8|38416.8|38458.3|38418.3|38456.8|38416.8|0
1621994010000|2021-05-26 01:53:30|38685.5|38645.5|38684.1|38644.1|38685.5|38645.5|38684.1|38644.1|4
1622052660000|2021-05-26 18:11:00|38458.3|38418.3|38453.3|38413.3|38458.3|38418.3|38448.3|38408.3|23
1621994020000|2021-05-26 01:53:40|38680.5|38640.5|38675.5|38635.5|38680.5|38640.5|38675.5|38635.5|0
1622052670000|2021-05-26 18:11:10|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|14
1621994030000|2021-05-26 01:53:50|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|38679.1|38639.1|0
1622052680000|2021-05-26 18:11:20|38456.8|38416.8|38453.3|38413.3|38458.3|38418.3|38451.8|38411.8|19
1621994040000|2021-05-26 01:54:00|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|38670.5|38630.5|0
1622052690000|2021-05-26 18:11:30|38449.7|38409.7|38458.3|38418.3|38458.3|38418.3|38449.7|38409.7|8
1621994100000|2021-05-26 01:55:00|38670.5|38630.5|38675.5|38635.5|38675.5|38635.5|38670.5|38630.5|1
1622052700000|2021-05-26 18:11:40|38453.3|38413.3|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|18
1621994110000|2021-05-26 01:55:10|38671.9|38631.9|38670.5|38630.5|38671.9|38631.9|38670.5|38630.5|1
1622052710000|2021-05-26 18:11:50|38466.8|38426.8|38463.3|38423.3|38466.8|38426.8|38463.3|38423.3|33
1621994120000|2021-05-26 01:55:20|38665.5|38625.5|38660.5|38620.5|38665.5|38625.5|38660.5|38620.5|0
1622052720000|2021-05-26 18:12:00|38466.8|38426.8|38478.3|38438.3|38478.3|38438.3|38466.8|38426.8|39
1621994130000|2021-05-26 01:55:30|38659.1|38619.1|38650.5|38610.5|38659.1|38619.1|38650.5|38610.5|2
1622052730000|2021-05-26 18:12:10|38488.3|38448.3|38488.3|38448.3|38488.3|38448.3|38488.3|38448.3|48
1621994150000|2021-05-26 01:55:50|38649.1|38609.1|38655.5|38615.5|38659.1|38619.1|38649.1|38609.1|1
1622052740000|2021-05-26 18:12:20|38486.8|38446.8|38481.8|38441.8|38488.3|38448.3|38478.3|38438.3|12
1621994170000|2021-05-26 01:56:10|38659.1|38619.1|38665.5|38625.5|38665.5|38625.5|38655.5|38615.5|3
1622052750000|2021-05-26 18:12:30|38478.3|38438.3|38488.3|38448.3|38488.3|38448.3|38478.3|38438.3|52
1621994180000|2021-05-26 01:56:20|38669.1|38629.1|38675.5|38635.5|38675.5|38635.5|38669.1|38629.1|1
1622052760000|2021-05-26 18:12:40|38468.3|38428.3|38468.3|38428.3|38468.3|38428.3|38468.3|38428.3|51
1621994190000|2021-05-26 01:56:30|38670.5|38630.5|38665.5|38625.5|38670.5|38630.5|38665.5|38625.5|0
1622052770000|2021-05-26 18:12:50|38463.3|38423.3|38453.3|38413.3|38464.7|38424.7|38453.3|38413.3|64
1621994200000|2021-05-26 01:56:40|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|0
1622052780000|2021-05-26 18:13:00|38443.3|38403.3|38423.3|38383.3|38448.3|38408.3|38421.8|38381.8|17
1621994210000|2021-05-26 01:56:50|38665.5|38625.5|38665.5|38625.5|38665.5|38625.5|38665.5|38625.5|3
1622052790000|2021-05-26 18:13:10|38419.7|38379.7|38429.7|38389.7|38448.3|38408.3|38419.7|38379.7|99
1621994220000|2021-05-26 01:57:00|38664.1|38624.1|38665.5|38625.5|38665.5|38625.5|38664.1|38624.1|0
1622052800000|2021-05-26 18:13:20|38436.2|38396.2|38429.7|38389.7|38436.2|38396.2|38428.3|38388.3|13
1621994230000|2021-05-26 01:57:10|38669.1|38629.1|38665.5|38625.5|38669.1|38629.1|38665.5|38625.5|0
1622052810000|2021-05-26 18:13:30|38424.7|38384.7|38398.3|38358.3|38424.7|38384.7|38398.3|38358.3|19
1621994250000|2021-05-26 01:57:30|38664.1|38624.1|38650.5|38610.5|38664.1|38624.1|38650.5|38610.5|1
1622052820000|2021-05-26 18:13:40|38399.7|38359.7|38428.3|38388.3|38428.3|38388.3|38399.7|38359.7|30
1621994280000|2021-05-26 01:58:00|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|38649.1|38609.1|0
1622052830000|2021-05-26 18:13:50|38425.4|38385.4|38416.8|38376.8|38425.4|38385.4|38408.3|38368.3|82
1621994300000|2021-05-26 01:58:20|38645.5|38605.5|38635.5|38595.5|38645.5|38605.5|38635.5|38595.5|0
1622052840000|2021-05-26 18:14:00|38415.4|38375.4|38409.7|38369.7|38418.3|38378.3|38388.3|38348.3|124
1621994360000|2021-05-26 01:59:20|||||||||1
1622052850000|2021-05-26 18:14:10|38408.3|38368.3|38418.3|38378.3|38424.7|38384.7|38404.7|38364.7|129
1621994380000|2021-05-26 01:59:40|||||||||1
1622052860000|2021-05-26 18:14:20|38419.7|38379.7|38449.7|38409.7|38454.7|38414.7|38411.2|38371.2|152
1621994400000|2021-05-26 02:00:00|38639.1|38599.1|38645.5|38605.5|38649.1|38609.1|38639.1|38599.1|3
1622052870000|2021-05-26 18:14:30|38441.2|38401.2|38451.2|38411.2|38451.2|38411.2|38438.3|38398.3|157
1621994410000|2021-05-26 02:00:10|38649.1|38609.1|38655.5|38615.5|38659.1|38619.1|38649.1|38609.1|3
1622052880000|2021-05-26 18:14:40|38448.3|38408.3|38421.2|38381.2|38458.3|38418.3|38421.2|38381.2|181
1621994420000|2021-05-26 02:00:20|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1622052890000|2021-05-26 18:14:50|38429.7|38389.7|38446.2|38406.2|38448.3|38408.3|38424.7|38384.7|130
1621994450000|2021-05-26 02:00:50|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|38659.1|38619.1|0
1621994460000|2021-05-26 02:01:00|||||||||1
1622052900000|2021-05-26 18:15:00|38444.7|38404.7|38441.2|38401.2|38449.7|38409.7|38436.2|38396.2|93
1621994470000|2021-05-26 02:01:10|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|38655.5|38615.5|0
1622052910000|2021-05-26 18:15:10|38437.6|38397.6|38441.2|38401.2|38441.2|38401.2|38437.6|38397.6|77
1621994480000|2021-05-26 02:01:20|38659.1|38619.1|38655.5|38615.5|38659.1|38619.1|38655.5|38615.5|1
1622052920000|2021-05-26 18:15:20|38444.7|38404.7|38449.7|38409.7|38451.2|38411.2|38444.7|38404.7|13
1621994500000|2021-05-26 02:01:40|38650.5|38610.5|38655.5|38615.5|38655.5|38615.5|38650.5|38610.5|1
1622052930000|2021-05-26 18:15:30|38451.2|38411.2|38458.3|38418.3|38461.2|38421.2|38451.2|38411.2|45
1621994520000|2021-05-26 02:02:00|38658.3|38618.3|38656.9|38616.9|38658.3|38618.3|38653.3|38613.3|5
1622052940000|2021-05-26 18:15:40|38461.2|38421.2|38468.3|38428.3|38478.3|38438.3|38461.2|38421.2|53
1621994580000|2021-05-26 02:03:00|38651.9|38611.9|38651.9|38611.9|38651.9|38611.9|38651.9|38611.9|0
1622052950000|2021-05-26 18:15:50|38469.7|38429.7|38461.2|38421.2|38469.7|38429.7|38461.2|38421.2|7
1621994590000|2021-05-26 02:03:10|38655.5|38615.5|38656.9|38616.9|38661.9|38621.9|38655.5|38615.5|1
1622052960000|2021-05-26 18:16:00|38469.7|38429.7|38461.2|38421.2|38469.7|38429.7|38461.2|38421.2|39
1621994600000|2021-05-26 02:03:20|38658.3|38618.3|38656.9|38616.9|38658.3|38618.3|38656.9|38616.9|0
1622052970000|2021-05-26 18:16:10|||||||||86
1621994620000|2021-05-26 02:03:40|38661.9|38621.9|38661.9|38621.9|38661.9|38621.9|38661.9|38621.9|0
1622052980000|2021-05-26 18:16:20|38471.2|38431.2|38451.2|38411.2|38471.2|38431.2|38451.2|38411.2|11
1621994630000|2021-05-26 02:03:50|38666.9|38626.9|38666.9|38626.9|38666.9|38626.9|38666.9|38626.9|1
1622052990000|2021-05-26 18:16:30|38441.2|38401.2|38441.2|38401.2|38441.2|38401.2|38441.2|38401.2|2
1621994640000|2021-05-26 02:04:00|38671.9|38631.9|38666.9|38626.9|38671.9|38631.9|38666.9|38626.9|0
1622053000000|2021-05-26 18:16:40|38436.2|38396.2|38436.2|38396.2|38436.2|38396.2|38431.2|38391.2|1
1621994650000|2021-05-26 02:04:10|38670.5|38630.5|38671.9|38631.9|38671.9|38631.9|38666.9|38626.9|0
1622053010000|2021-05-26 18:16:50|38439.7|38399.7|38459.7|38419.7|38459.7|38419.7|38439.7|38399.7|13
1621994660000|2021-05-26 02:04:20|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|38675.5|38635.5|1
1622053020000|2021-05-26 18:17:00|38456.2|38416.2|38451.2|38411.2|38456.2|38416.2|38451.2|38411.2|3
1621994680000|2021-05-26 02:04:40|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|38676.9|38636.9|0
1622053030000|2021-05-26 18:17:10|38446.2|38406.2|38436.2|38396.2|38446.2|38406.2|38436.2|38396.2|2
1621994700000|2021-05-26 02:05:00|38668.3|38628.3|38666.9|38626.9|38668.3|38628.3|38666.9|38626.9|1
1622053040000|2021-05-26 18:17:20|38441.2|38401.2|38439.7|38399.7|38446.2|38406.2|38436.2|38396.2|9
1621994730000|2021-05-26 02:05:30|38671.9|38631.9|38666.9|38626.9|38671.9|38631.9|38666.9|38626.9|0
1622053050000|2021-05-26 18:17:30|38436.2|38396.2|38432.6|38392.6|38436.2|38396.2|38431.2|38391.2|23
1621994750000|2021-05-26 02:05:50|38671.9|38631.9|38691.9|38651.9|38691.9|38651.9|38671.9|38631.9|1
1622053060000|2021-05-26 18:17:40|38431.2|38391.2|38434.7|38394.7|38441.2|38401.2|38431.2|38391.2|3
1621994790000|2021-05-26 02:06:30|38686.9|38646.9|38681.9|38641.9|38686.9|38646.9|38681.9|38641.9|3
1622053070000|2021-05-26 18:17:50|38438.3|38398.3|38446.2|38406.2|38451.2|38411.2|38438.3|38398.3|9
1621994810000|2021-05-26 02:06:50|38683.3|38643.3|38691.9|38651.9|38691.9|38651.9|38683.3|38643.3|1
1622053080000|2021-05-26 18:18:00|38444.7|38404.7|38451.2|38411.2|38451.2|38411.2|38442.7|38402.7|4
1621994820000|2021-05-26 02:07:00|38688.3|38648.3|38688.3|38648.3|38688.3|38648.3|38688.3|38648.3|0
1622053090000|2021-05-26 18:18:10|||||||||6
1621994840000|2021-05-26 02:07:20|38684.7|38644.7|38686.9|38646.9|38686.9|38646.9|38681.9|38641.9|0
1622053100000|2021-05-26 18:18:20|38459.7|38419.7|38459.7|38419.7|38461.2|38421.2|38451.2|38411.2|26
1621994850000|2021-05-26 02:07:30|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|38681.9|38641.9|0
1622053110000|2021-05-26 18:18:30|38451.2|38411.2|38446.2|38406.2|38451.2|38411.2|38446.2|38406.2|12
1621994860000|2021-05-26 02:07:40|38686.9|38646.9|38686.9|38646.9|38686.9|38646.9|38686.9|38646.9|2
1622053120000|2021-05-26 18:18:40|38444.7|38404.7|38451.2|38411.2|38451.2|38411.2|38444.7|38404.7|7
1621994870000|2021-05-26 02:07:50|38690.5|38650.5|38688.3|38648.3|38691.9|38651.9|38688.3|38648.3|0
1622053130000|2021-05-26 18:18:50|||||||||23
1621994890000|2021-05-26 02:08:10|38691.9|38651.9|38691.9|38651.9|38691.9|38651.9|38691.9|38651.9|0
1622053140000|2021-05-26 18:19:00|||||||||48
1621994900000|2021-05-26 02:08:20|38693.3|38653.3|38691.9|38651.9|38693.3|38653.3|38691.9|38651.9|1
1622053150000|2021-05-26 18:19:10|||||||||4
1621994910000|2021-05-26 02:08:30|38693.3|38653.3|38696.9|38656.9|38698.3|38658.3|38693.3|38653.3|2
1622053160000|2021-05-26 18:19:20|||||||||6
1621994940000|2021-05-26 02:09:00|38700.5|38660.5|38701.9|38661.9|38701.9|38661.9|38700.5|38660.5|0
1622053170000|2021-05-26 18:19:30|||||||||17
1621994950000|2021-05-26 02:09:10|38696.9|38656.9|38698.3|38658.3|38698.3|38658.3|38696.9|38656.9|0
1622053180000|2021-05-26 18:19:40|38449.7|38409.7|38451.2|38411.2|38451.2|38411.2|38449.7|38409.7|32
1621994960000|2021-05-26 02:09:20|38696.9|38656.9|38701.9|38661.9|38701.9|38661.9|38696.9|38656.9|0
1622053190000|2021-05-26 18:19:50|38449.7|38409.7|38449.7|38409.7|38451.2|38411.2|38449.7|38409.7|24
1621994980000|2021-05-26 02:09:40|38703.3|38663.3|38711.9|38671.9|38711.9|38671.9|38703.3|38663.3|2
1621995010000|2021-05-26 02:10:10|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621995030000|2021-05-26 02:10:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621995060000|2021-05-26 02:11:00|38726.9|38686.9|38721.9|38681.9|38731.9|38691.9|38721.9|38681.9|10
1621995070000|2021-05-26 02:11:10|38736.9|38696.9|38728.3|38688.3|38741.9|38701.9|38728.3|38688.3|4
1621995080000|2021-05-26 02:11:20|38726.9|38686.9|38718.3|38678.3|38726.9|38686.9|38718.3|38678.3|0
1621995090000|2021-05-26 02:11:30|38711.9|38671.9|38718.3|38678.3|38721.9|38681.9|38711.9|38671.9|6
1621995100000|2021-05-26 02:11:40|38721.9|38681.9|38718.3|38678.3|38721.9|38681.9|38718.3|38678.3|1
1621995110000|2021-05-26 02:11:50|38721.9|38681.9|38731.9|38691.9|38731.9|38691.9|38721.9|38681.9|7
1621995120000|2021-05-26 02:12:00|38726.9|38686.9|38731.9|38691.9|38731.9|38691.9|38726.9|38686.9|1
1621995130000|2021-05-26 02:12:10|38728.3|38688.3|38721.9|38681.9|38728.3|38688.3|38721.9|38681.9|0
1621995150000|2021-05-26 02:12:30|38729.1|38689.1|38731.9|38691.9|38731.9|38691.9|38729.1|38689.1|7
1621995170000|2021-05-26 02:12:50|38733.3|38693.3|38733.3|38693.3|38733.3|38693.3|38733.3|38693.3|1
1621995180000|2021-05-26 02:13:00|38736.9|38696.9|38718.3|38678.3|38736.9|38696.9|38716.9|38676.9|25
1621995190000|2021-05-26 02:13:10|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621995200000|2021-05-26 02:13:20|38720.5|38680.5|38721.9|38681.9|38721.9|38681.9|38720.5|38680.5|0
1621995210000|2021-05-26 02:13:30|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|2
1621995230000|2021-05-26 02:13:50|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|1
1621995240000|2021-05-26 02:14:00|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621995250000|2021-05-26 02:14:10|||||||||6
1621995300000|2021-05-26 02:15:00|38723.3|38683.3|38726.9|38686.9|38726.9|38686.9|38723.3|38683.3|0
1621995310000|2021-05-26 02:15:10|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621995320000|2021-05-26 02:15:20|38726.9|38686.9|38726.9|38686.9|38730.5|38690.5|38726.9|38686.9|2
1621995340000|2021-05-26 02:15:40|38723.3|38683.3|38721.9|38681.9|38723.3|38683.3|38721.9|38681.9|9
1621995390000|2021-05-26 02:16:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|27
1621995410000|2021-05-26 02:16:50|||||||||2
1621995440000|2021-05-26 02:17:20|38718.3|38678.3|38721.9|38681.9|38721.9|38681.9|38718.3|38678.3|4
1621995460000|2021-05-26 02:17:40|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|1
1621995470000|2021-05-26 02:17:50|38721.9|38681.9|38726.9|38686.9|38726.9|38686.9|38721.9|38681.9|0
1621995480000|2021-05-26 02:18:00|38721.9|38681.9|38726.9|38686.9|38726.9|38686.9|38721.9|38681.9|0
1621995490000|2021-05-26 02:18:10|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|1
1621995530000|2021-05-26 02:18:50|38715.5|38675.5|38716.9|38676.9|38720.5|38680.5|38715.5|38675.5|2
1621995540000|2021-05-26 02:19:00|38718.3|38678.3|38716.9|38676.9|38718.3|38678.3|38716.9|38676.9|0
1621995570000|2021-05-26 02:19:30|38718.3|38678.3|38721.9|38681.9|38721.9|38681.9|38718.3|38678.3|0
1621995580000|2021-05-26 02:19:40|38718.3|38678.3|38716.9|38676.9|38718.3|38678.3|38716.9|38676.9|0
1621995610000|2021-05-26 02:20:10|38718.3|38678.3|38718.3|38678.3|38718.3|38678.3|38718.3|38678.3|1
1621995630000|2021-05-26 02:20:30|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621995640000|2021-05-26 02:20:40|38713.3|38673.3|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|0
1621995660000|2021-05-26 02:21:00|38716.9|38676.9|38713.3|38673.3|38716.9|38676.9|38711.9|38671.9|0
1621995670000|2021-05-26 02:21:10|38715.5|38675.5|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621995710000|2021-05-26 02:21:50|||||||||2
1621995720000|2021-05-26 02:22:00|38713.3|38673.3|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621995730000|2021-05-26 02:22:10|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|0
1621995740000|2021-05-26 02:22:20|38711.9|38671.9|38711.9|38671.9|38715.5|38675.5|38711.9|38671.9|0
1621995750000|2021-05-26 02:22:30|38716.9|38676.9|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|0
1621995770000|2021-05-26 02:22:50|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|2
1621995800000|2021-05-26 02:23:20|||||||||1
1621995880000|2021-05-26 02:24:40|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38708.3|38668.3|0
1621995940000|2021-05-26 02:25:40|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621995960000|2021-05-26 02:26:00|38711.9|38671.9|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|0
1621995970000|2021-05-26 02:26:10|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996010000|2021-05-26 02:26:50|38708.3|38668.3|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|1
1621996050000|2021-05-26 02:27:30|38703.3|38663.3|38708.3|38668.3|38708.3|38668.3|38703.3|38663.3|0
1621996060000|2021-05-26 02:27:40|38701.9|38661.9|38708.3|38668.3|38708.3|38668.3|38701.9|38661.9|0
1621996070000|2021-05-26 02:27:50|38703.3|38663.3|38701.9|38661.9|38703.3|38663.3|38700.5|38660.5|2
1621996080000|2021-05-26 02:28:00|38706.9|38666.9|38706.9|38666.9|38706.9|38666.9|38706.9|38666.9|0
1621996140000|2021-05-26 02:29:00|38701.9|38661.9|38706.9|38666.9|38706.9|38666.9|38701.9|38661.9|0
1621996150000|2021-05-26 02:29:10|||||||||3
1621996160000|2021-05-26 02:29:20|38710.5|38670.5|38711.9|38671.9|38711.9|38671.9|38710.5|38670.5|0
1621996170000|2021-05-26 02:29:30|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621996180000|2021-05-26 02:29:40|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996190000|2021-05-26 02:29:50|38701.9|38661.9|38701.9|38661.9|38701.9|38661.9|38701.9|38661.9|1
1621996200000|2021-05-26 02:30:00|38705.5|38665.5|38711.9|38671.9|38711.9|38671.9|38705.5|38665.5|1
1621996210000|2021-05-26 02:30:10|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|0
1621996220000|2021-05-26 02:30:20|38711.9|38671.9|38708.3|38668.3|38711.9|38671.9|38708.3|38668.3|0
1621996230000|2021-05-26 02:30:30|38711.9|38671.9|38718.3|38678.3|38721.9|38681.9|38708.3|38668.3|4
1621996240000|2021-05-26 02:30:40|38716.9|38676.9|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|11
1621996250000|2021-05-26 02:30:50|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|1
1621996260000|2021-05-26 02:31:00|38711.9|38671.9|38715.5|38675.5|38715.5|38675.5|38711.9|38671.9|0
1621996270000|2021-05-26 02:31:10|38713.3|38673.3|38716.9|38676.9|38716.9|38676.9|38713.3|38673.3|0
1621996280000|2021-05-26 02:31:20|38711.9|38671.9|38713.3|38673.3|38721.9|38681.9|38711.9|38671.9|2
1621996290000|2021-05-26 02:31:30|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996320000|2021-05-26 02:32:00|38713.3|38673.3|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|3
1621996330000|2021-05-26 02:32:10|38715.5|38675.5|38711.9|38671.9|38716.9|38676.9|38711.9|38671.9|2
1621996350000|2021-05-26 02:32:30|38708.3|38668.3|38711.9|38671.9|38711.9|38671.9|38708.3|38668.3|0
1621996380000|2021-05-26 02:33:00|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|38708.3|38668.3|1
1621996400000|2021-05-26 02:33:20|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|38711.9|38671.9|0
1621996420000|2021-05-26 02:33:40|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|1
1621996440000|2021-05-26 02:34:00|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|38715.5|38675.5|0
1621996450000|2021-05-26 02:34:10|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|38716.9|38676.9|0
1621996460000|2021-05-26 02:34:20|38715.5|38675.5|38716.9|38676.9|38716.9|38676.9|38715.5|38675.5|0
1621996470000|2021-05-26 02:34:30|38711.9|38671.9|38716.9|38676.9|38716.9|38676.9|38711.9|38671.9|0
1621996480000|2021-05-26 02:34:40|38715.5|38675.5|38711.9|38671.9|38715.5|38675.5|38711.9|38671.9|0
1621996500000|2021-05-26 02:35:00|38715.5|38675.5|38721.9|38681.9|38721.9|38681.9|38715.5|38675.5|1
1621996520000|2021-05-26 02:35:20|38731.9|38691.9|38741.9|38701.9|38741.9|38701.9|38731.9|38691.9|5
1621996530000|2021-05-26 02:35:30|||||||||1
1621996540000|2021-05-26 02:35:40|||||||||2
1621996560000|2021-05-26 02:36:00|||||||||1
1621996570000|2021-05-26 02:36:10|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|1
1621996590000|2021-05-26 02:36:30|38743.3|38703.3|38741.9|38701.9|38746.9|38706.9|38741.9|38701.9|1
1621996600000|2021-05-26 02:36:40|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|0
1621996610000|2021-05-26 02:36:50|38741.9|38701.9|38736.9|38696.9|38741.9|38701.9|38736.9|38696.9|3
1621996660000|2021-05-26 02:37:40|38735.5|38695.5|38736.9|38696.9|38736.9|38696.9|38731.9|38691.9|0
1621996680000|2021-05-26 02:38:00|38733.3|38693.3|38736.9|38696.9|38736.9|38696.9|38733.3|38693.3|0
1621996690000|2021-05-26 02:38:10|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996700000|2021-05-26 02:38:20|38733.3|38693.3|38736.9|38696.9|38736.9|38696.9|38733.3|38693.3|1
1621996720000|2021-05-26 02:38:40|38731.9|38691.9|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|1
1621996730000|2021-05-26 02:38:50|38723.3|38683.3|38716.9|38676.9|38723.3|38683.3|38716.9|38676.9|4
1621996780000|2021-05-26 02:39:40|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|5
1621996790000|2021-05-26 02:39:50|38726.9|38686.9|38728.3|38688.3|38728.3|38688.3|38726.9|38686.9|0
1621996800000|2021-05-26 02:40:00|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621996810000|2021-05-26 02:40:10|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|1
1621996820000|2021-05-26 02:40:20|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996870000|2021-05-26 02:41:10|38728.3|38688.3|38731.9|38691.9|38731.9|38691.9|38728.3|38688.3|2
1621996880000|2021-05-26 02:41:20|38728.3|38688.3|38721.9|38681.9|38728.3|38688.3|38721.9|38681.9|0
1621996890000|2021-05-26 02:41:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|2
1621996900000|2021-05-26 02:41:40|38724.7|38684.7|38728.3|38688.3|38728.3|38688.3|38724.7|38684.7|0
1621996910000|2021-05-26 02:41:50|||||||||2
1621996920000|2021-05-26 02:42:00|38726.9|38686.9|38728.3|38688.3|38728.3|38688.3|38726.9|38686.9|0
1621996950000|2021-05-26 02:42:30|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|0
1621996960000|2021-05-26 02:42:40|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621996980000|2021-05-26 02:43:00|38736.9|38696.9|38736.9|38696.9|38736.9|38696.9|38736.9|38696.9|2
1621997040000|2021-05-26 02:44:00|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|11
1621997050000|2021-05-26 02:44:10|38728.3|38688.3|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|0
1621997060000|2021-05-26 02:44:20|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997070000|2021-05-26 02:44:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|1
1621997080000|2021-05-26 02:44:40|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997120000|2021-05-26 02:45:20|||||||||10
1621997130000|2021-05-26 02:45:30|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|4
1621997160000|2021-05-26 02:46:00|38731.9|38691.9|38728.3|38688.3|38731.9|38691.9|38728.3|38688.3|2
1621997170000|2021-05-26 02:46:10|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1621997180000|2021-05-26 02:46:20|||||||||2
1621997190000|2021-05-26 02:46:30|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|0
1621997210000|2021-05-26 02:46:50|38724.7|38684.7|38731.9|38691.9|38731.9|38691.9|38724.7|38684.7|1
1621997230000|2021-05-26 02:47:10|38726.9|38686.9|38728.3|38688.3|38731.9|38691.9|38726.9|38686.9|1
1621997240000|2021-05-26 02:47:20|38726.9|38686.9|38726.9|38686.9|38728.3|38688.3|38721.9|38681.9|0
1621997250000|2021-05-26 02:47:30|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|38728.3|38688.3|0
1621997270000|2021-05-26 02:47:50|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|38731.9|38691.9|0
1621997280000|2021-05-26 02:48:00|38728.3|38688.3|38726.9|38686.9|38728.3|38688.3|38726.9|38686.9|0
1621997300000|2021-05-26 02:48:20|38723.3|38683.3|38726.9|38686.9|38726.9|38686.9|38723.3|38683.3|0
1621997350000|2021-05-26 02:49:10|38730.5|38690.5|38731.9|38691.9|38731.9|38691.9|38730.5|38690.5|0
1621997400000|2021-05-26 02:50:00|38741.9|38701.9|38748.3|38708.3|38748.3|38708.3|38741.9|38701.9|12
1621997420000|2021-05-26 02:50:20|38751.9|38711.9|38751.9|38711.9|38751.9|38711.9|38751.9|38711.9|0
1621997440000|2021-05-26 02:50:40|38754.7|38714.7|38754.7|38714.7|38754.7|38714.7|38754.7|38714.7|0
1621997450000|2021-05-26 02:50:50|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|38756.9|38716.9|2
1621997460000|2021-05-26 02:51:00|38763.3|38723.3|38768.3|38728.3|38768.3|38728.3|38763.3|38723.3|4
1621997470000|2021-05-26 02:51:10|38766.9|38726.9|38768.3|38728.3|38771.9|38731.9|38766.9|38726.9|2
1621997480000|2021-05-26 02:51:20|38766.9|38726.9|38766.9|38726.9|38766.9|38726.9|38766.9|38726.9|0
1621997490000|2021-05-26 02:51:30|38761.9|38721.9|38765.5|38725.5|38765.5|38725.5|38761.9|38721.9|0
1621997500000|2021-05-26 02:51:40|38769.2|38729.2|38771.9|38731.9|38771.9|38731.9|38768.3|38728.3|1
1621997510000|2021-05-26 02:51:50|38776.9|38736.9|38766.9|38726.9|38776.9|38736.9|38766.9|38726.9|4
1621997540000|2021-05-26 02:52:20|38763.3|38723.3|38766.9|38726.9|38766.9|38726.9|38756.9|38716.9|9
1621997550000|2021-05-26 02:52:30|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38768.3|38728.3|16
1621997560000|2021-05-26 02:52:40|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|6
1621997570000|2021-05-26 02:52:50|38765.5|38725.5|38766.9|38726.9|38766.9|38726.9|38761.9|38721.9|3
1621997590000|2021-05-26 02:53:10|38768.3|38728.3|38771.9|38731.9|38771.9|38731.9|38768.3|38728.3|1
1621997740000|2021-05-26 02:55:40|||||||||2
1621997750000|2021-05-26 02:55:50|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|1
1621997780000|2021-05-26 02:56:20|38780.5|38740.5|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|2
1621997790000|2021-05-26 02:56:30|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|0
1621997810000|2021-05-26 02:56:50|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|0
1621997820000|2021-05-26 02:57:00|||||||||1
1621997830000|2021-05-26 02:57:10|38771.9|38731.9|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|1
1621997860000|2021-05-26 02:57:40|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|4
1621997890000|2021-05-26 02:58:10|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|2
1621997930000|2021-05-26 02:58:50|38776.9|38736.9|38781.9|38741.9|38781.9|38741.9|38776.9|38736.9|2
1621997940000|2021-05-26 02:59:00|38778.3|38738.3|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|1
1621997950000|2021-05-26 02:59:10|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|1
1621998000000|2021-05-26 03:00:00|38774.7|38734.7|38778.3|38738.3|38778.3|38738.3|38773.3|38733.3|2
1621998050000|2021-05-26 03:00:50|38774.7|38734.7|38778.3|38738.3|38778.3|38738.3|38771.9|38731.9|0
1621998080000|2021-05-26 03:01:20|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|0
1621998090000|2021-05-26 03:01:30|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|0
1621998110000|2021-05-26 03:01:50|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|2
1621998150000|2021-05-26 03:02:30|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|1
1621998170000|2021-05-26 03:02:50|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|0
1621998200000|2021-05-26 03:03:20|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621998230000|2021-05-26 03:03:50|38781.9|38741.9|38788.3|38748.3|38788.3|38748.3|38781.9|38741.9|0
1621998240000|2021-05-26 03:04:00|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|0
1621998250000|2021-05-26 03:04:10|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621998280000|2021-05-26 03:04:40|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621998290000|2021-05-26 03:04:50|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|0
1621998320000|2021-05-26 03:05:20|38786.9|38746.9|38786.9|38746.9|38788.3|38748.3|38786.9|38746.9|0
1621998340000|2021-05-26 03:05:40|38778.3|38738.3|38768.3|38728.3|38778.3|38738.3|38768.3|38728.3|4
1621998350000|2021-05-26 03:05:50|||||||||2
1621998440000|2021-05-26 03:07:20|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998480000|2021-05-26 03:08:00|38770.5|38730.5|38768.3|38728.3|38771.9|38731.9|38768.3|38728.3|3
1621998490000|2021-05-26 03:08:10|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998510000|2021-05-26 03:08:30|38780.5|38740.5|38780.5|38740.5|38780.5|38740.5|38780.5|38740.5|1
1621998520000|2021-05-26 03:08:40|38781.9|38741.9|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|1
1621998530000|2021-05-26 03:08:50|38774.7|38734.7|38776.9|38736.9|38776.9|38736.9|38774.7|38734.7|0
1621998580000|2021-05-26 03:09:40|38780.5|38740.5|38781.9|38741.9|38781.9|38741.9|38780.5|38740.5|2
1621998590000|2021-05-26 03:09:50|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|2
1621998600000|2021-05-26 03:10:00|38774.7|38734.7|38776.9|38736.9|38776.9|38736.9|38771.9|38731.9|0
1621998680000|2021-05-26 03:11:20|38773.3|38733.3|38776.9|38736.9|38776.9|38736.9|38773.3|38733.3|0
1621998700000|2021-05-26 03:11:40|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|0
1621998710000|2021-05-26 03:11:50|38775.5|38735.5|38775.5|38735.5|38775.5|38735.5|38775.5|38735.5|0
1621998720000|2021-05-26 03:12:00|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|38776.9|38736.9|0
1621998730000|2021-05-26 03:12:10|38773.3|38733.3|38778.3|38738.3|38778.3|38738.3|38773.3|38733.3|0
1621998740000|2021-05-26 03:12:20|38773.3|38733.3|38768.3|38728.3|38773.3|38733.3|38768.3|38728.3|2
1621998770000|2021-05-26 03:12:50|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|38761.9|38721.9|0
1621998780000|2021-05-26 03:13:00|38765.5|38725.5|38768.3|38728.3|38768.3|38728.3|38765.5|38725.5|0
1621998790000|2021-05-26 03:13:10|38763.3|38723.3|38761.9|38721.9|38768.3|38728.3|38761.9|38721.9|0
1621998800000|2021-05-26 03:13:20|38765.5|38725.5|38771.9|38731.9|38771.9|38731.9|38765.5|38725.5|0
1621998810000|2021-05-26 03:13:30|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|0
1621998840000|2021-05-26 03:14:00|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|38771.9|38731.9|1
1621998860000|2021-05-26 03:14:20|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|38768.3|38728.3|0
1621998880000|2021-05-26 03:14:40|38763.3|38723.3|38761.9|38721.9|38763.3|38723.3|38761.9|38721.9|0
1621998890000|2021-05-26 03:14:50|38764.7|38724.7|38768.3|38728.3|38768.3|38728.3|38764.7|38724.7|0
1621998900000|2021-05-26 03:15:00|||||||||1
1621998910000|2021-05-26 03:15:10|38769.7|38729.7|38776.9|38736.9|38776.9|38736.9|38769.7|38729.7|5
1621998920000|2021-05-26 03:15:20|38780.5|38740.5|38781.9|38741.9|38781.9|38741.9|38778.3|38738.3|2
1621998970000|2021-05-26 03:16:10|38783.3|38743.3|38785.5|38745.5|38791.9|38751.9|38781.9|38741.9|11
1621998980000|2021-05-26 03:16:20|38783.3|38743.3|38786.9|38746.9|38786.9|38746.9|38783.3|38743.3|0
1621998990000|2021-05-26 03:16:30|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999010000|2021-05-26 03:16:50|38785.5|38745.5|38786.9|38746.9|38788.3|38748.3|38781.9|38741.9|3
1621999020000|2021-05-26 03:17:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999030000|2021-05-26 03:17:10|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999040000|2021-05-26 03:17:20|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999070000|2021-05-26 03:17:50|38786.9|38746.9|38783.3|38743.3|38786.9|38746.9|38781.9|38741.9|0
1621999080000|2021-05-26 03:18:00|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999190000|2021-05-26 03:19:50|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|0
1621999230000|2021-05-26 03:20:30|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999240000|2021-05-26 03:20:40|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|38778.3|38738.3|0
1621999260000|2021-05-26 03:21:00|38781.9|38741.9|38778.3|38738.3|38781.9|38741.9|38778.3|38738.3|0
1621999280000|2021-05-26 03:21:20|38782.5|38742.5|38783.3|38743.3|38783.3|38743.3|38782.5|38742.5|7
1621999290000|2021-05-26 03:21:30|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|38781.9|38741.9|0
1621999300000|2021-05-26 03:21:40|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|38783.3|38743.3|0
1621999310000|2021-05-26 03:21:50|38784.7|38744.7|38788.3|38748.3|38788.3|38748.3|38784.7|38744.7|1
1621999360000|2021-05-26 03:22:40|38791.9|38751.9|38786.9|38746.9|38791.9|38751.9|38786.9|38746.9|1
1621999370000|2021-05-26 03:22:50|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|1
1621999380000|2021-05-26 03:23:00|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|38791.9|38751.9|1
1621999440000|2021-05-26 03:24:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|3
1621999470000|2021-05-26 03:24:30|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|0
1621999500000|2021-05-26 03:25:00|38785.5|38745.5|38781.9|38741.9|38788.3|38748.3|38781.9|38741.9|2
1621999510000|2021-05-26 03:25:10|38785.5|38745.5|38783.3|38743.3|38788.3|38748.3|38781.9|38741.9|0
1621999520000|2021-05-26 03:25:20|38786.9|38746.9|38785.5|38745.5|38788.3|38748.3|38783.3|38743.3|0
1621999530000|2021-05-26 03:25:30|38786.9|38746.9|38788.3|38748.3|38788.3|38748.3|38786.9|38746.9|5
1621999540000|2021-05-26 03:25:40|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999550000|2021-05-26 03:25:50|38788.3|38748.3|38786.9|38746.9|38788.3|38748.3|38786.9|38746.9|0
1621999560000|2021-05-26 03:26:00|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|38788.3|38748.3|0
1621999570000|2021-05-26 03:26:10|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|38786.9|38746.9|0
1621999580000|2021-05-26 03:26:20|38785.5|38745.5|38786.9|38746.9|38786.9|38746.9|38785.5|38745.5|0
1621999590000|2021-05-26 03:26:30|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|0
1621999600000|2021-05-26 03:26:40|38790.5|38750.5|38786.9|38746.9|38790.5|38750.5|38786.9|38746.9|1
1621999610000|2021-05-26 03:26:50|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|38785.5|38745.5|0
1621999620000|2021-05-26 03:27:00|38786.9|38746.9|38801.9|38761.9|38808.3|38768.3|38786.9|38746.9|1
1621999650000|2021-05-26 03:27:30|38806.9|38766.9|38808.3|38768.3|38808.3|38768.3|38806.9|38766.9|1
1621999800000|2021-05-26 03:30:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1621999900000|2021-05-26 03:31:40|||||||||4
1621999930000|2021-05-26 03:32:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|1
1622000000000|2021-05-26 03:33:20|38804.7|38764.7|38808.3|38768.3|38808.3|38768.3|38804.7|38764.7|0
1622000150000|2021-05-26 03:35:50|38804.7|38764.7|38803.3|38763.3|38804.7|38764.7|38803.3|38763.3|0
1622000180000|2021-05-26 03:36:20|38804.7|38764.7|38808.3|38768.3|38808.3|38768.3|38804.7|38764.7|1
1622000220000|2021-05-26 03:37:00|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|0
1622000350000|2021-05-26 03:39:10|38803.3|38763.3|38808.3|38768.3|38808.3|38768.3|38803.3|38763.3|0
1622000410000|2021-05-26 03:40:10|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|4
1622000430000|2021-05-26 03:40:30|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|7
1622000460000|2021-05-26 03:41:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622000470000|2021-05-26 03:41:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622000660000|2021-05-26 03:44:20|38811.9|38771.9|38813.3|38773.3|38813.3|38773.3|38811.9|38771.9|1
1622000690000|2021-05-26 03:44:50|38814.7|38774.7|38821.9|38781.9|38823.3|38783.3|38814.7|38774.7|2
1622000700000|2021-05-26 03:45:00|38813.3|38773.3|38818.3|38778.3|38823.3|38783.3|38813.3|38773.3|5
1622000820000|2021-05-26 03:47:00|38821.9|38781.9|38821.9|38781.9|38821.9|38781.9|38821.9|38781.9|0
1622000930000|2021-05-26 03:48:50|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622000940000|2021-05-26 03:49:00|38828.3|38788.3|38831.9|38791.9|38831.9|38791.9|38828.3|38788.3|2
1622000950000|2021-05-26 03:49:10|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622000990000|2021-05-26 03:49:50|||||||||1
1622001040000|2021-05-26 03:50:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001060000|2021-05-26 03:51:00|38828.3|38788.3|38828.3|38788.3|38831.9|38791.9|38828.3|38788.3|2
1622001100000|2021-05-26 03:51:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|2
1622001120000|2021-05-26 03:52:00|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622001180000|2021-05-26 03:53:00|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001370000|2021-05-26 03:56:10|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|3
1622001520000|2021-05-26 03:58:40|38826.9|38786.9|38828.3|38788.3|38828.3|38788.3|38826.9|38786.9|1
1622001550000|2021-05-26 03:59:10|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622001700000|2021-05-26 04:01:40|38824.7|38784.7|38836.9|38796.9|38836.9|38796.9|38824.7|38784.7|7
1622001760000|2021-05-26 04:02:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622001950000|2021-05-26 04:05:50|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|1
1622001970000|2021-05-26 04:06:10|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|0
1622001980000|2021-05-26 04:06:20|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622002010000|2021-05-26 04:06:50|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|2
1622002050000|2021-05-26 04:07:30|38836.9|38796.9|38836.9|38796.9|38836.9|38796.9|38836.9|38796.9|0
1622002180000|2021-05-26 04:09:40|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622002200000|2021-05-26 04:10:00|38833.3|38793.3|38836.9|38796.9|38836.9|38796.9|38833.3|38793.3|2
1622002240000|2021-05-26 04:10:40|38831.9|38791.9|38836.9|38796.9|38836.9|38796.9|38831.9|38791.9|0
1622002390000|2021-05-26 04:13:10|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|0
1622002450000|2021-05-26 04:14:10|38826.9|38786.9|38823.3|38783.3|38828.3|38788.3|38823.3|38783.3|6
1622002470000|2021-05-26 04:14:30|38821.9|38781.9|38821.9|38781.9|38823.3|38783.3|38821.9|38781.9|0
1622002540000|2021-05-26 04:15:40|||||||||3
1622002660000|2021-05-26 04:17:40|38813.3|38773.3|38813.3|38773.3|38813.3|38773.3|38813.3|38773.3|3
1622002680000|2021-05-26 04:18:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622002730000|2021-05-26 04:18:50|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622002740000|2021-05-26 04:19:00|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|38811.9|38771.9|0
1622002770000|2021-05-26 04:19:30|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622002790000|2021-05-26 04:19:50|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38808.3|38768.3|0
1622002900000|2021-05-26 04:21:40|38812|38772|38812|38772|38812|38772|38812|38772|2
1622003010000|2021-05-26 04:23:30|||||||||3
1622003050000|2021-05-26 04:24:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|1
1622003060000|2021-05-26 04:24:20|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003070000|2021-05-26 04:24:30|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003090000|2021-05-26 04:24:50|38810.6|38770.6|38807|38767|38810.6|38770.6|38807|38767|0
1622003120000|2021-05-26 04:25:20|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1622003130000|2021-05-26 04:25:30|38807|38767|38807|38767|38807|38767|38807|38767|0
1622003170000|2021-05-26 04:26:10|38810.6|38770.6|38807|38767|38810.6|38770.6|38807|38767|1
1622003180000|2021-05-26 04:26:20|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003190000|2021-05-26 04:26:30|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003200000|2021-05-26 04:26:40|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003210000|2021-05-26 04:26:50|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|1
1622003220000|2021-05-26 04:27:00|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1622003230000|2021-05-26 04:27:10|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003240000|2021-05-26 04:27:20|38816.1|38776.1|38832|38792|38832|38792|38816.1|38776.1|15
1622003250000|2021-05-26 04:27:30|38834.7|38794.7|38832|38792|38834.7|38794.7|38832|38792|9
1622003260000|2021-05-26 04:27:40|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|38828.3|38788.3|0
1622003270000|2021-05-26 04:27:50|38842|38802|38842|38802|38842|38802|38842|38802|7
1622003280000|2021-05-26 04:28:00|38840.6|38800.6|38837|38797|38840.6|38800.6|38837|38797|11
1622003330000|2021-05-26 04:28:50|38832|38792|38828.3|38788.3|38832|38792|38828.3|38788.3|2
1622003400000|2021-05-26 04:30:00|38824.7|38784.7|38822|38782|38824.7|38784.7|38822|38782|0
1622003410000|2021-05-26 04:30:10|38818.3|38778.3|38822|38782|38823.3|38783.3|38818.3|38778.3|9
1622003420000|2021-05-26 04:30:20|38808.3|38768.3|38812|38772|38812|38772|38808.3|38768.3|0
1622003570000|2021-05-26 04:32:50|38808.3|38768.3|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003580000|2021-05-26 04:33:00|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003600000|2021-05-26 04:33:20|||||||||1
1622003630000|2021-05-26 04:33:50|38812|38772|38812|38772|38812|38772|38808.3|38768.3|0
1622003650000|2021-05-26 04:34:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003670000|2021-05-26 04:34:30|||||||||1
1622003690000|2021-05-26 04:34:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622003750000|2021-05-26 04:35:50|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|38823.3|38783.3|4
1622003760000|2021-05-26 04:36:00|38822|38782|38808.3|38768.3|38822|38782|38808.3|38768.3|7
1622003770000|2021-05-26 04:36:10|38803.3|38763.3|38807|38767|38807|38767|38802|38762|1
1622003780000|2021-05-26 04:36:20|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003790000|2021-05-26 04:36:30|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622003810000|2021-05-26 04:36:50|38812|38772|38812|38772|38812|38772|38808.3|38768.3|1
1622003890000|2021-05-26 04:38:10|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|38808.3|38768.3|0
1622003950000|2021-05-26 04:39:10|38812|38772|38808.3|38768.3|38812|38772|38808.3|38768.3|0
1622004050000|2021-05-26 04:40:50|38803.3|38763.3|38807|38767|38807|38767|38803.3|38763.3|0
1622004060000|2021-05-26 04:41:00|38803.3|38763.3|38803.3|38763.3|38803.3|38763.3|38802|38762|0
1622004070000|2021-05-26 04:41:10|38802|38762|38802|38762|38807|38767|38802|38762|0
1622004230000|2021-05-26 04:43:50|38803.3|38763.3|38802|38762|38803.3|38763.3|38802|38762|0
1622004250000|2021-05-26 04:44:10|38803.3|38763.3|38802|38762|38803.3|38763.3|38802|38762|0
1622004290000|2021-05-26 04:44:50|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622004300000|2021-05-26 04:45:00|38802|38762|38802|38762|38802|38762|38802|38762|0
1622004390000|2021-05-26 04:46:30|38798.4|38758.4|38802|38762|38802|38762|38798.4|38758.4|1
1622004410000|2021-05-26 04:46:50|38803.4|38763.4|38808.4|38768.4|38808.4|38768.4|38803.4|38763.4|3
1622004430000|2021-05-26 04:47:10|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|3
1622004470000|2021-05-26 04:47:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622004500000|2021-05-26 04:48:20|38808.4|38768.4|38808.4|38768.4|38812|38772|38808.4|38768.4|0
1622004510000|2021-05-26 04:48:30|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|0
1622004550000|2021-05-26 04:49:10|38812|38772|38812|38772|38812|38772|38808.4|38768.4|1
1622004570000|2021-05-26 04:49:30|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622004590000|2021-05-26 04:49:50|38804.7|38764.7|38803.4|38763.4|38804.7|38764.7|38803.4|38763.4|0
1622004610000|2021-05-26 04:50:10|||||||||1
1622004620000|2021-05-26 04:50:20|38807|38767|38807|38767|38807|38767|38807|38767|1
1622004650000|2021-05-26 04:50:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622004660000|2021-05-26 04:51:00|38812|38772|38812|38772|38812|38772|38812|38772|0
1622004700000|2021-05-26 04:51:40|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|1
1622004830000|2021-05-26 04:53:50|38804.7|38764.7|38808.4|38768.4|38808.4|38768.4|38804.7|38764.7|0
1622004910000|2021-05-26 04:55:10|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622004940000|2021-05-26 04:55:40|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|3
1622004950000|2021-05-26 04:55:50|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|0
1622004960000|2021-05-26 04:56:00|38792|38752|38792|38752|38792|38752|38792|38752|0
1622004970000|2021-05-26 04:56:10|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|0
1622004990000|2021-05-26 04:56:30|38792|38752|38792|38752|38792|38752|38788.4|38748.4|0
1622005000000|2021-05-26 04:56:40|38803.4|38763.4|38808.4|38768.4|38812|38772|38803.4|38763.4|5
1622005010000|2021-05-26 04:56:50|38812|38772|38812|38772|38812|38772|38812|38772|4
1622005130000|2021-05-26 04:58:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|2
1622005250000|2021-05-26 05:00:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005390000|2021-05-26 05:03:10|38817|38777|38822|38782|38822|38782|38817|38777|2
1622005400000|2021-05-26 05:03:20|38818.4|38778.4|38817|38777|38818.4|38778.4|38817|38777|0
1622005460000|2021-05-26 05:04:20|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005510000|2021-05-26 05:05:10|38817|38777|38817|38777|38817|38777|38817|38777|1
1622005570000|2021-05-26 05:06:10|38813.4|38773.4|38817|38777|38817|38777|38813.4|38773.4|1
1622005590000|2021-05-26 05:06:30|38812|38772|38817|38777|38817|38777|38812|38772|0
1622005600000|2021-05-26 05:06:40|38813.4|38773.4|38817|38777|38817|38777|38812|38772|0
1622005610000|2021-05-26 05:06:50|||||||||3
1622005620000|2021-05-26 05:07:00|38822|38782|38817|38777|38822|38782|38817|38777|0
1622005630000|2021-05-26 05:07:10|38822|38782|38818.4|38778.4|38822|38782|38817|38777|3
1622005650000|2021-05-26 05:07:30|38817|38777|38817|38777|38822|38782|38817|38777|0
1622005670000|2021-05-26 05:07:50|38812|38772|38812|38772|38812|38772|38812|38772|0
1622005710000|2021-05-26 05:08:30|||||||||1
1622005750000|2021-05-26 05:09:10|38814.8|38774.8|38822|38782|38822|38782|38814.8|38774.8|1
1622005780000|2021-05-26 05:09:40|||||||||2
1622005800000|2021-05-26 05:10:00|||||||||1
1622005880000|2021-05-26 05:11:20|||||||||1
1622005930000|2021-05-26 05:12:10|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006020000|2021-05-26 05:13:40|||||||||1
1622006050000|2021-05-26 05:14:10|38832|38792|38832|38792|38832|38792|38832|38792|5
1622006210000|2021-05-26 05:16:50|38835.6|38795.6|38835.6|38795.6|38835.6|38795.6|38835.6|38795.6|2
1622006230000|2021-05-26 05:17:10|38837|38797|38837|38797|38837|38797|38837|38797|2
1622006290000|2021-05-26 05:18:10|38832|38792|38832|38792|38832|38792|38832|38792|0
1622006300000|2021-05-26 05:18:20|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|3
1622006380000|2021-05-26 05:19:40|38824.8|38784.8|38823.4|38783.4|38824.8|38784.8|38822|38782|0
1622006390000|2021-05-26 05:19:50|38822|38782|38822|38782|38822|38782|38822|38782|0
1622006400000|2021-05-26 05:20:00|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006410000|2021-05-26 05:20:10|38822|38782|38828.4|38788.4|38832|38792|38822|38782|1
1622006520000|2021-05-26 05:22:00|38824.8|38784.8|38828.4|38788.4|38828.4|38788.4|38824.8|38784.8|0
1622006530000|2021-05-26 05:22:10|||||||||4
1622006580000|2021-05-26 05:23:00|38824.8|38784.8|38822|38782|38824.8|38784.8|38822|38782|0
1622006590000|2021-05-26 05:23:10|38828.4|38788.4|38828.4|38788.4|38828.4|38788.4|38822|38782|0
1622006630000|2021-05-26 05:23:50|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|38823.4|38783.4|0
1622006640000|2021-05-26 05:24:00|38822|38782|38822|38782|38822|38782|38822|38782|0
1622006650000|2021-05-26 05:24:10|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|13
1622006660000|2021-05-26 05:24:20|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622006690000|2021-05-26 05:24:50|38802|38762|38802|38762|38803.4|38763.4|38802|38762|0
1622006720000|2021-05-26 05:25:20|38798.4|38758.4|38802|38762|38802|38762|38798.4|38758.4|1
1622006760000|2021-05-26 05:26:00|38798.4|38758.4|38798.4|38758.4|38798.4|38758.4|38798.4|38758.4|1
1622006790000|2021-05-26 05:26:30|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38802|38762|1
1622006810000|2021-05-26 05:26:50|38802|38762|38802|38762|38802|38762|38802|38762|0
1622006820000|2021-05-26 05:27:00|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|38803.4|38763.4|0
1622006840000|2021-05-26 05:27:20|38802|38762|38803.4|38763.4|38803.4|38763.4|38802|38762|0
1622006870000|2021-05-26 05:27:50|38802|38762|38802|38762|38802|38762|38802|38762|0
1622006880000|2021-05-26 05:28:00|38803.4|38763.4|38812|38772|38812|38772|38803.4|38763.4|1
1622006970000|2021-05-26 05:29:30|38808.4|38768.4|38812|38772|38812|38772|38808.4|38768.4|0
1622006990000|2021-05-26 05:29:50|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|38808.4|38768.4|0
1622007000000|2021-05-26 05:30:00|38812|38772|38808.4|38768.4|38812|38772|38808.4|38768.4|1
1622007030000|2021-05-26 05:30:30|38803.4|38763.4|38803.4|38763.4|38808.4|38768.4|38803.4|38763.4|0
1622007060000|2021-05-26 05:31:00|38802|38762|38792|38752|38802|38762|38792|38752|0
1622007070000|2021-05-26 05:31:10|38788.4|38748.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|1
1622007090000|2021-05-26 05:31:30|38792|38752|38788.4|38748.4|38792|38752|38788.4|38748.4|0
1622007100000|2021-05-26 05:31:40|38783.4|38743.4|38788.4|38748.4|38788.4|38748.4|38783.4|38743.4|0
1622007110000|2021-05-26 05:31:50|38787|38747|38788.4|38748.4|38788.4|38748.4|38787|38747|0
1622007130000|2021-05-26 05:32:10|38782|38742|38788.4|38748.4|38788.4|38748.4|38782|38742|0
1622007140000|2021-05-26 05:32:20|38787|38747|38788.4|38748.4|38788.4|38748.4|38782|38742|0
1622007160000|2021-05-26 05:32:40|38787|38747|38788.4|38748.4|38788.4|38748.4|38787|38747|0
1622007170000|2021-05-26 05:32:50|38787|38747|38778.4|38738.4|38787|38747|38778.4|38738.4|2
1622007200000|2021-05-26 05:33:20|38774.8|38734.8|38768.4|38728.4|38774.8|38734.8|38768.4|38728.4|0
1622007240000|2021-05-26 05:34:00|38763.4|38723.4|38763.4|38723.4|38763.4|38723.4|38763.4|38723.4|0
1622007250000|2021-05-26 05:34:10|38762|38722|38758.4|38718.4|38762|38722|38758.4|38718.4|0
1622007260000|2021-05-26 05:34:20|38754.8|38714.8|38762|38722|38762|38722|38754.8|38714.8|1
1622007270000|2021-05-26 05:34:30|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|2
1622007280000|2021-05-26 05:34:40|38757|38717|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007290000|2021-05-26 05:34:50|38757|38717|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007310000|2021-05-26 05:35:10|38757|38717|38762|38722|38762|38722|38757|38717|0
1622007320000|2021-05-26 05:35:20|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007330000|2021-05-26 05:35:30|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007350000|2021-05-26 05:35:50|38758.4|38718.4|38762|38722|38762|38722|38758.4|38718.4|0
1622007370000|2021-05-26 05:36:10|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38757|38717|0
1622007410000|2021-05-26 05:36:50|||||||||1
1622007470000|2021-05-26 05:37:50|38762|38722|38762|38722|38762|38722|38762|38722|0
1622007480000|2021-05-26 05:38:00|38772|38732|38772|38732|38772|38732|38772|38732|4
1622007490000|2021-05-26 05:38:10|38767|38727|38767|38727|38767|38727|38767|38727|0
1622007500000|2021-05-26 05:38:20|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|38758.4|38718.4|0
1622007510000|2021-05-26 05:38:30|38752|38712|38755.6|38715.6|38755.6|38715.6|38752|38712|0
1622007520000|2021-05-26 05:38:40|38757|38717|38757|38717|38757|38717|38757|38717|0
1622007540000|2021-05-26 05:39:00|38754.2|38714.2|38738.4|38698.4|38754.2|38714.2|38733.4|38693.4|16
1622007560000|2021-05-26 05:39:20|38742|38702|38742|38702|38742|38702|38742|38702|2
1622007630000|2021-05-26 05:40:30|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|3
1622007640000|2021-05-26 05:40:40|38742|38702|38742|38702|38742|38702|38742|38702|0
1622007660000|2021-05-26 05:41:00|||||||||10
1622007670000|2021-05-26 05:41:10|38740.6|38700.6|38732|38692|38740.6|38700.6|38732|38692|7
1622007680000|2021-05-26 05:41:20|||||||||2
1622007690000|2021-05-26 05:41:30|38733.4|38693.4|38732|38692|38733.4|38693.4|38732|38692|0
1622007710000|2021-05-26 05:41:50|||||||||1
1622007790000|2021-05-26 05:43:10|||||||||1
1622007810000|2021-05-26 05:43:30|38730.6|38690.6|38719.8|38679.8|38730.6|38690.6|38719.8|38679.8|13
1622007820000|2021-05-26 05:43:40|38718.4|38678.4|38713.4|38673.4|38718.4|38678.4|38713.4|38673.4|0
1622007880000|2021-05-26 05:44:40|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|5
1622007890000|2021-05-26 05:44:50|38704.8|38664.8|38708.4|38668.4|38708.4|38668.4|38703.4|38663.4|0
1622007900000|2021-05-26 05:45:00|38703.4|38663.4|38707|38667|38707|38667|38703.4|38663.4|0
1622007910000|2021-05-26 05:45:10|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|0
1622007920000|2021-05-26 05:45:20|38703.4|38663.4|38703.4|38663.4|38703.4|38663.4|38703.4|38663.4|0
1622007950000|2021-05-26 05:45:50|38713.4|38673.4|38708.4|38668.4|38713.4|38673.4|38708.4|38668.4|2
1622007980000|2021-05-26 05:46:20|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|0
1622008010000|2021-05-26 05:46:50|38712|38672|38703.4|38663.4|38713.4|38673.4|38703.4|38663.4|2
1622008030000|2021-05-26 05:47:10|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|3
1622008050000|2021-05-26 05:47:30|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|8
1622008060000|2021-05-26 05:47:40|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|0
1622008070000|2021-05-26 05:47:50|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38713.4|38673.4|1
1622008080000|2021-05-26 05:48:00|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008090000|2021-05-26 05:48:10|38722|38682|38722|38682|38722|38682|38718.4|38678.4|0
1622008120000|2021-05-26 05:48:40|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622008190000|2021-05-26 05:49:50|38714.8|38674.8|38713.4|38673.4|38714.8|38674.8|38713.4|38673.4|0
1622008330000|2021-05-26 05:52:10|38718.4|38678.4|38722|38682|38722|38682|38718.4|38678.4|3
1622008350000|2021-05-26 05:52:30|38717.8|38677.8|38718.4|38678.4|38722|38682|38717.8|38677.8|4
1622008380000|2021-05-26 05:53:00|||||||||1
1622008390000|2021-05-26 05:53:10|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008430000|2021-05-26 05:53:50|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|0
1622008460000|2021-05-26 05:54:20|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|3
1622008480000|2021-05-26 05:54:40|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008510000|2021-05-26 05:55:10|38722|38682|38718.4|38678.4|38722|38682|38718.4|38678.4|0
1622008660000|2021-05-26 05:57:40|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008670000|2021-05-26 05:57:50|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622008690000|2021-05-26 05:58:10|38722|38682|38722|38682|38722|38682|38722|38682|0
1622008700000|2021-05-26 05:58:20|38723.4|38683.4|38728.4|38688.4|38732|38692|38723.4|38683.4|2
1622008710000|2021-05-26 05:58:30|38732|38692|38738.4|38698.4|38738.4|38698.4|38732|38692|19
1622008730000|2021-05-26 05:58:50|38734.8|38694.8|38733.4|38693.4|38734.8|38694.8|38733.4|38693.4|0
1622008740000|2021-05-26 05:59:00|38732|38692|38732|38692|38732|38692|38732|38692|0
1622008750000|2021-05-26 05:59:10|38737|38697|38738.4|38698.4|38738.4|38698.4|38737|38697|3
1622008780000|2021-05-26 05:59:40|38733.4|38693.4|38723.4|38683.4|38733.4|38693.4|38722|38682|1
1622008790000|2021-05-26 05:59:50|38728.4|38688.4|38728.4|38688.4|38728.4|38688.4|38728.4|38688.4|0
1622008810000|2021-05-26 06:00:10|38732|38692|38738.4|38698.4|38738.4|38698.4|38732|38692|1
1622008870000|2021-05-26 06:01:10|38742|38702|38742|38702|38742|38702|38738.4|38698.4|1
1622008880000|2021-05-26 06:01:20|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622008890000|2021-05-26 06:01:30|38742|38702|38742|38702|38742|38702|38738.4|38698.4|0
1622008900000|2021-05-26 06:01:40|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622008930000|2021-05-26 06:02:10|38748.4|38708.4|38748.4|38708.4|38748.4|38708.4|38743.4|38703.4|7
1622008940000|2021-05-26 06:02:20|38752|38712|38753.4|38713.4|38753.4|38713.4|38752|38712|0
1622008970000|2021-05-26 06:02:50|38752|38712|38748.4|38708.4|38752|38712|38748.4|38708.4|1
1622008980000|2021-05-26 06:03:00|38744.8|38704.8|38748.4|38708.4|38748.4|38708.4|38744.8|38704.8|0
1622008990000|2021-05-26 06:03:10|38744.8|38704.8|38748.4|38708.4|38748.4|38708.4|38743.4|38703.4|0
1622009030000|2021-05-26 06:03:50|||||||||2
1622009040000|2021-05-26 06:04:00|38738.4|38698.4|38723.4|38683.4|38738.4|38698.4|38723.4|38683.4|12
1622009080000|2021-05-26 06:04:40|||||||||1
1622009100000|2021-05-26 06:05:00|38719.8|38679.8|38719.8|38679.8|38719.8|38679.8|38719.8|38679.8|1
1622009110000|2021-05-26 06:05:10|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|38718.4|38678.4|0
1622009130000|2021-05-26 06:05:30|38713.4|38673.4|38713.4|38673.4|38713.4|38673.4|38712|38672|0
1622009160000|2021-05-26 06:06:00|38712|38672|38708.4|38668.4|38712|38672|38708.4|38668.4|1
1622009170000|2021-05-26 06:06:10|38704.8|38664.8|38703.4|38663.4|38704.8|38664.8|38703.4|38663.4|0
1622009180000|2021-05-26 06:06:20|38688.4|38648.4|38683.4|38643.4|38688.4|38648.4|38683.4|38643.4|2
1622009200000|2021-05-26 06:06:40|38669.8|38629.8|38658.4|38618.4|38673.4|38633.4|38658.4|38618.4|31
1622009210000|2021-05-26 06:06:50|38663.4|38623.4|38658.4|38618.4|38668.4|38628.4|38658.4|38618.4|14
1622009220000|2021-05-26 06:07:00|38662|38622|38672|38632|38672|38632|38662|38622|3
1622009230000|2021-05-26 06:07:10|38675.6|38635.6|38677|38637|38677|38637|38675.6|38635.6|10
1622009260000|2021-05-26 06:07:40|38680.6|38640.6|38682|38642|38682|38642|38680.6|38640.6|0
1622009270000|2021-05-26 06:07:50|38677|38637|38677|38637|38677|38637|38677|38637|0
1622009290000|2021-05-26 06:08:10|||||||||10
1622009300000|2021-05-26 06:08:20|38675.6|38635.6|38677|38637|38677|38637|38675.6|38635.6|2
1622009310000|2021-05-26 06:08:30|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|1
1622009330000|2021-05-26 06:08:50|38672|38632|38682|38642|38682|38642|38672|38632|5
1622009340000|2021-05-26 06:09:00|38677|38637|38677|38637|38680.6|38640.6|38677|38637|0
1622009350000|2021-05-26 06:09:10|38682|38642|38682|38642|38682|38642|38682|38642|0
1622009360000|2021-05-26 06:09:20|38678.4|38638.4|38677|38637|38678.4|38638.4|38672|38632|1
1622009370000|2021-05-26 06:09:30|38673.4|38633.4|38672|38632|38673.4|38633.4|38672|38632|0
1622009380000|2021-05-26 06:09:40|38677|38637|38677|38637|38677|38637|38677|38637|1
1622009390000|2021-05-26 06:09:50|38672|38632|38677|38637|38677|38637|38672|38632|0
1622009400000|2021-05-26 06:10:00|38672|38632|38677|38637|38677|38637|38672|38632|0
1622009430000|2021-05-26 06:10:30|38682|38642|38677|38637|38682|38642|38677|38637|0
1622009440000|2021-05-26 06:10:40|38680.6|38640.6|38683.4|38643.4|38683.4|38643.4|38680.6|38640.6|3
1622009450000|2021-05-26 06:10:50|38682|38642|38682|38642|38682|38642|38682|38642|0
1622009460000|2021-05-26 06:11:00|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622009470000|2021-05-26 06:11:10|38674.8|38634.8|38668.4|38628.4|38677|38637|38662|38622|4
1622009480000|2021-05-26 06:11:20|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|0
1622009520000|2021-05-26 06:12:00|38672|38632|38668.4|38628.4|38672|38632|38667|38627|0
1622009530000|2021-05-26 06:12:10|38652|38612|38652|38612|38652|38612|38652|38612|14
1622009550000|2021-05-26 06:12:30|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|32
1622009560000|2021-05-26 06:12:40|||||||||5
1622009580000|2021-05-26 06:13:00|||||||||1
1622009590000|2021-05-26 06:13:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|3
1622009600000|2021-05-26 06:13:20|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|0
1622009650000|2021-05-26 06:14:10|38654.8|38614.8|38648.4|38608.4|38658.4|38618.4|38648.4|38608.4|2
1622009660000|2021-05-26 06:14:20|38652|38612|38614.8|38574.8|38652|38612|38614.8|38574.8|4
1622009690000|2021-05-26 06:14:50|38619.8|38579.8|38619.8|38579.8|38619.8|38579.8|38614.8|38574.8|4
1622009700000|2021-05-26 06:15:00|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622009710000|2021-05-26 06:15:10|38622|38582|38613.4|38573.4|38622|38582|38613.4|38573.4|1
1622009720000|2021-05-26 06:15:20|38609.8|38569.8|38609.8|38569.8|38609.8|38569.8|38609.8|38569.8|2
1622009730000|2021-05-26 06:15:30|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|0
1622009740000|2021-05-26 06:15:40|38614.8|38574.8|38618.4|38578.4|38618.4|38578.4|38614.8|38574.8|3
1622009760000|2021-05-26 06:16:00|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|38613.4|38573.4|0
1622009770000|2021-05-26 06:16:10|38618.4|38578.4|38622|38582|38623.4|38583.4|38618.4|38578.4|1
1622009780000|2021-05-26 06:16:20|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622009790000|2021-05-26 06:16:30|38614.8|38574.8|38612|38572|38618.4|38578.4|38612|38572|1
1622009800000|2021-05-26 06:16:40|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|1
1622009810000|2021-05-26 06:16:50|||||||||2
1622009820000|2021-05-26 06:17:00|38612|38572|38608.4|38568.4|38612|38572|38608.4|38568.4|1
1622009830000|2021-05-26 06:17:10|38612|38572|38608.4|38568.4|38612|38572|38607|38567|4
1622009850000|2021-05-26 06:17:30|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622009880000|2021-05-26 06:18:00|38622|38582|38618.4|38578.4|38622|38582|38618.4|38578.4|5
1622009890000|2021-05-26 06:18:10|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|6
1622009900000|2021-05-26 06:18:20|38603.4|38563.4|38602|38562|38603.4|38563.4|38602|38562|0
1622009910000|2021-05-26 06:18:30|38598.4|38558.4|38598.4|38558.4|38598.4|38558.4|38598.4|38558.4|1
1622009920000|2021-05-26 06:18:40|||||||||1
1622009930000|2021-05-26 06:18:50|||||||||3
1622009940000|2021-05-26 06:19:00|38592|38552|38602|38562|38602|38562|38592|38552|2
1622009950000|2021-05-26 06:19:10|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|38608.4|38568.4|0
1622009960000|2021-05-26 06:19:20|38607|38567|38608.4|38568.4|38608.4|38568.4|38607|38567|0
1622009980000|2021-05-26 06:19:40|38602|38562|38602|38562|38607|38567|38602|38562|1
1622010000000|2021-05-26 06:20:00|38598.4|38558.4|38602|38562|38602|38562|38598.4|38558.4|0
1622010010000|2021-05-26 06:20:10|38603.4|38563.4|38608.4|38568.4|38608.4|38568.4|38603.4|38563.4|2
1622010020000|2021-05-26 06:20:20|38603.4|38563.4|38602|38562|38607|38567|38602|38562|1
1622010030000|2021-05-26 06:20:30|38605.6|38565.6|38607|38567|38607|38567|38605.6|38565.6|1
1622010040000|2021-05-26 06:20:40|38602|38562|38602|38562|38602|38562|38602|38562|0
1622010060000|2021-05-26 06:21:00|38608.4|38568.4|38612|38572|38612|38572|38608.4|38568.4|2
1622010080000|2021-05-26 06:21:20|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010110000|2021-05-26 06:21:50|38622|38582|38623.4|38583.4|38623.4|38583.4|38622|38582|2
1622010120000|2021-05-26 06:22:00|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010130000|2021-05-26 06:22:10|||||||||2
1622010140000|2021-05-26 06:22:20|||||||||1
1622010170000|2021-05-26 06:22:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010180000|2021-05-26 06:23:00|38613.4|38573.4|38612|38572|38613.4|38573.4|38612|38572|0
1622010190000|2021-05-26 06:23:10|38613.4|38573.4|38618.4|38578.4|38618.4|38578.4|38613.4|38573.4|4
1622010260000|2021-05-26 06:24:20|38614.8|38574.8|38612|38572|38614.8|38574.8|38608.4|38568.4|0
1622010280000|2021-05-26 06:24:40|||||||||1
1622010290000|2021-05-26 06:24:50|38622|38582|38622|38582|38622|38582|38622|38582|3
1622010300000|2021-05-26 06:25:00|38619.2|38579.2|38612|38572|38619.2|38579.2|38612|38572|4
1622010320000|2021-05-26 06:25:20|38613.4|38573.4|38618.4|38578.4|38618.4|38578.4|38613.4|38573.4|0
1622010330000|2021-05-26 06:25:30|38614.8|38574.8|38612|38572|38614.8|38574.8|38612|38572|0
1622010340000|2021-05-26 06:25:40|38615.6|38575.6|38622|38582|38622|38582|38615.6|38575.6|1
1622010360000|2021-05-26 06:26:00|38612|38572|38612|38572|38622|38582|38612|38572|2
1622010370000|2021-05-26 06:26:10|38617|38577|38618.4|38578.4|38618.4|38578.4|38617|38577|2
1622010390000|2021-05-26 06:26:30|38622|38582|38618.4|38578.4|38622|38582|38618.4|38578.4|0
1622010400000|2021-05-26 06:26:40|38614.8|38574.8|38617|38577|38617|38577|38612|38572|0
1622010420000|2021-05-26 06:27:00|38612|38572|38622|38582|38622|38582|38612|38572|0
1622010430000|2021-05-26 06:27:10|38632|38592|38637|38597|38637|38597|38632|38592|3
1622010470000|2021-05-26 06:27:50|38642|38602|38633.4|38593.4|38642|38602|38633.4|38593.4|2
1622010480000|2021-05-26 06:28:00|38632|38592|38637|38597|38637|38597|38632|38592|0
1622010490000|2021-05-26 06:28:10|38642|38602|38645.6|38605.6|38645.6|38605.6|38637|38597|2
1622010510000|2021-05-26 06:28:30|38652|38612|38652|38612|38652|38612|38652|38612|0
1622010530000|2021-05-26 06:28:50|38657|38617|38657|38617|38657|38617|38652|38612|1
1622010540000|2021-05-26 06:29:00|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622010550000|2021-05-26 06:29:10|38662|38622|38662|38622|38662|38622|38662|38622|1
1622010560000|2021-05-26 06:29:20|38658.4|38618.4|38658.4|38618.4|38662|38622|38658.4|38618.4|1
1622010580000|2021-05-26 06:29:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|3
1622010590000|2021-05-26 06:29:50|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622010610000|2021-05-26 06:30:10|38662|38622|38658.4|38618.4|38662|38622|38653.4|38613.4|0
1622010620000|2021-05-26 06:30:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38646.2|38606.2|4
1622010640000|2021-05-26 06:30:40|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38649.8|38609.8|0
1622010660000|2021-05-26 06:31:00|38652|38612|38638.4|38598.4|38652|38612|38637|38597|4
1622010720000|2021-05-26 06:32:00|38637|38597|38637|38597|38638.4|38598.4|38637|38597|0
1622010730000|2021-05-26 06:32:10|38638.4|38598.4|38638.4|38598.4|38639.8|38599.8|38638.4|38598.4|2
1622010750000|2021-05-26 06:32:30|38634.8|38594.8|38628.4|38588.4|38634.8|38594.8|38624.8|38584.8|2
1622010780000|2021-05-26 06:33:00|38624.8|38584.8|38623.4|38583.4|38624.8|38584.8|38623.4|38583.4|0
1622010790000|2021-05-26 06:33:10|38622|38582|38622|38582|38622|38582|38617|38577|1
1622010830000|2021-05-26 06:33:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622010840000|2021-05-26 06:34:00|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010850000|2021-05-26 06:34:10|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|1
1622010870000|2021-05-26 06:34:30|38622|38582|38622|38582|38622|38582|38622|38582|0
1622010880000|2021-05-26 06:34:40|38623.4|38583.4|38619.8|38579.8|38624.8|38584.8|38619.8|38579.8|2
1622010890000|2021-05-26 06:34:50|38623.4|38583.4|38619.8|38579.8|38623.4|38583.4|38619.8|38579.8|0
1622010910000|2021-05-26 06:35:10|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622010920000|2021-05-26 06:35:20|38617|38577|38613.4|38573.4|38617|38577|38613.4|38573.4|0
1622010940000|2021-05-26 06:35:40|38622|38582|38622|38582|38622|38582|38622|38582|2
1622010950000|2021-05-26 06:35:50|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622010960000|2021-05-26 06:36:00|38622|38582|38623.4|38583.4|38623.4|38583.4|38617|38577|0
1622011010000|2021-05-26 06:36:50|38624.8|38584.8|38619.8|38579.8|38624.8|38584.8|38619.8|38579.8|0
1622011020000|2021-05-26 06:37:00|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|38618.4|38578.4|0
1622011050000|2021-05-26 06:37:30|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622011060000|2021-05-26 06:37:40|38619.8|38579.8|38618.4|38578.4|38623.4|38583.4|38618.4|38578.4|0
1622011080000|2021-05-26 06:38:00|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|38623.4|38583.4|0
1622011090000|2021-05-26 06:38:10|38622|38582|38617|38577|38622|38582|38617|38577|0
1622011130000|2021-05-26 06:38:50|38613.4|38573.4|38617|38577|38617|38577|38613.4|38573.4|0
1622011140000|2021-05-26 06:39:00|38619.8|38579.8|38638.4|38598.4|38638.4|38598.4|38619.8|38579.8|9
1622011170000|2021-05-26 06:39:30|38637|38597|38638.4|38598.4|38638.4|38598.4|38637|38597|0
1622011180000|2021-05-26 06:39:40|38641.2|38601.2|38648.4|38608.4|38648.4|38608.4|38641.2|38601.2|1
1622011190000|2021-05-26 06:39:50|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|13
1622011230000|2021-05-26 06:40:30|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622011240000|2021-05-26 06:40:40|38647|38607|38639.8|38599.8|38647|38607|38639.8|38599.8|0
1622011320000|2021-05-26 06:42:00|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622011330000|2021-05-26 06:42:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|10
1622011350000|2021-05-26 06:42:30|38649.8|38609.8|38647|38607|38649.8|38609.8|38647|38607|0
1622011360000|2021-05-26 06:42:40|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011380000|2021-05-26 06:43:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011390000|2021-05-26 06:43:10|38657|38617|38657|38617|38662|38622|38657|38617|5
1622011420000|2021-05-26 06:43:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|1
1622011430000|2021-05-26 06:43:50|38649.8|38609.8|38649.8|38609.8|38653.4|38613.4|38649.8|38609.8|1
1622011440000|2021-05-26 06:44:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38649.8|38609.8|0
1622011450000|2021-05-26 06:44:10|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011480000|2021-05-26 06:44:40|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011510000|2021-05-26 06:45:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38647|38607|1
1622011530000|2021-05-26 06:45:30|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011580000|2021-05-26 06:46:20|38643.4|38603.4|38639.8|38599.8|38643.4|38603.4|38639.8|38599.8|0
1622011590000|2021-05-26 06:46:30|38637|38597|38637|38597|38637|38597|38637|38597|0
1622011600000|2021-05-26 06:46:40|38638.4|38598.4|38638.4|38598.4|38638.4|38598.4|38638.4|38598.4|0
1622011620000|2021-05-26 06:47:00|38642|38602|38639.8|38599.8|38644.8|38604.8|38639.8|38599.8|0
1622011670000|2021-05-26 06:47:50|38641.2|38601.2|38639.8|38599.8|38641.2|38601.2|38639.8|38599.8|0
1622011680000|2021-05-26 06:48:00|38638.4|38598.4|38643.4|38603.4|38643.4|38603.4|38638.4|38598.4|0
1622011750000|2021-05-26 06:49:10|38653.4|38613.4|38663.4|38623.4|38667|38627|38653.4|38613.4|4
1622011760000|2021-05-26 06:49:20|38667|38627|38667|38627|38667|38627|38663.4|38623.4|2
1622011770000|2021-05-26 06:49:30|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|2
1622011780000|2021-05-26 06:49:40|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|0
1622011790000|2021-05-26 06:49:50|38653.4|38613.4|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|0
1622011810000|2021-05-26 06:50:10|38654.8|38614.8|38648.4|38608.4|38654.8|38614.8|38648.4|38608.4|0
1622011820000|2021-05-26 06:50:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622011860000|2021-05-26 06:51:00|||||||||1
1622011870000|2021-05-26 06:51:10|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|38649.8|38609.8|0
1622011880000|2021-05-26 06:51:20|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011900000|2021-05-26 06:51:40|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622011910000|2021-05-26 06:51:50|38647|38607|38647|38607|38647|38607|38647|38607|0
1622011930000|2021-05-26 06:52:10|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622011940000|2021-05-26 06:52:20|38647|38607|38652|38612|38653.4|38613.4|38643.4|38603.4|0
1622011960000|2021-05-26 06:52:40|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38647|38607|0
1622012020000|2021-05-26 06:53:40|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|1
1622012040000|2021-05-26 06:54:00|38653.4|38613.4|38648.4|38608.4|38653.4|38613.4|38648.4|38608.4|0
1622012100000|2021-05-26 06:55:00|38647|38607|38647|38607|38647|38607|38647|38607|0
1622012120000|2021-05-26 06:55:20|38650.6|38610.6|38653.4|38613.4|38653.4|38613.4|38650.6|38610.6|0
1622012150000|2021-05-26 06:55:50|38652|38612|38653.4|38613.4|38653.4|38613.4|38652|38612|2
1622012220000|2021-05-26 06:57:00|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38648.4|38608.4|0
1622012230000|2021-05-26 06:57:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622012270000|2021-05-26 06:57:50|38644.8|38604.8|38647|38607|38647|38607|38643.4|38603.4|0
1622012290000|2021-05-26 06:58:10|38643.4|38603.4|38639.8|38599.8|38643.4|38603.4|38636.2|38596.2|2
1622012330000|2021-05-26 06:58:50|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1622012340000|2021-05-26 06:59:00|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622012350000|2021-05-26 06:59:10|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|38648.4|38608.4|0
1622012360000|2021-05-26 06:59:20|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|38653.4|38613.4|0
1622012370000|2021-05-26 06:59:30|38649.8|38609.8|38653.4|38613.4|38653.4|38613.4|38648.4|38608.4|0
1622012380000|2021-05-26 06:59:40|38659.8|38619.8|38658.4|38618.4|38659.8|38619.8|38658.4|38618.4|7
1622012390000|2021-05-26 06:59:50|38654.8|38614.8|38653.4|38613.4|38654.8|38614.8|38653.4|38613.4|0
1622012400000|2021-05-26 07:00:00|38649.8|38609.8|38659.8|38619.8|38659.8|38619.8|38648.4|38608.4|2
1622012410000|2021-05-26 07:00:10|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622012420000|2021-05-26 07:00:20|38658.4|38618.4|38663.4|38623.4|38663.4|38623.4|38658.4|38618.4|0
1622012430000|2021-05-26 07:00:30|38668.4|38628.4|38667|38627|38673.4|38633.4|38667|38627|2
1622012440000|2021-05-26 07:00:40|38672|38632|38673.4|38633.4|38673.4|38633.4|38668.4|38628.4|0
1622012450000|2021-05-26 07:00:50|38683.4|38643.4|38673.4|38633.4|38683.4|38643.4|38673.4|38633.4|1
1622012460000|2021-05-26 07:01:00|38668.4|38628.4|38673.4|38633.4|38673.4|38633.4|38668.4|38628.4|1
1622012470000|2021-05-26 07:01:10|38683.4|38643.4|38677|38637|38683.4|38643.4|38677|38637|1
1622012480000|2021-05-26 07:01:20|38674.8|38634.8|38668.4|38628.4|38674.8|38634.8|38668.4|38628.4|1
1622012490000|2021-05-26 07:01:30|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|1
1622012500000|2021-05-26 07:01:40|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622012510000|2021-05-26 07:01:50|38669.8|38629.8|38678.4|38638.4|38678.4|38638.4|38668.4|38628.4|4
1622012520000|2021-05-26 07:02:00|38673.4|38633.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|0
1622012530000|2021-05-26 07:02:10|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|3
1622012560000|2021-05-26 07:02:40|38679.8|38639.8|38678.4|38638.4|38679.8|38639.8|38678.4|38638.4|0
1622012580000|2021-05-26 07:03:00|38682|38642|38683.4|38643.4|38683.4|38643.4|38679.8|38639.8|0
1622012590000|2021-05-26 07:03:10|38687|38647|38687|38647|38687|38647|38687|38647|1
1622012620000|2021-05-26 07:03:40|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|0
1622012630000|2021-05-26 07:03:50|38687|38647|38693.4|38653.4|38693.4|38653.4|38687|38647|0
1622012640000|2021-05-26 07:04:00|38688.4|38648.4|38683.4|38643.4|38692|38652|38683.4|38643.4|1
1622012650000|2021-05-26 07:04:10|38688.4|38648.4|38693.4|38653.4|38693.4|38653.4|38687|38647|1
1622012660000|2021-05-26 07:04:20|38697|38657|38698.4|38658.4|38698.4|38658.4|38697|38657|1
1622012710000|2021-05-26 07:05:10|38702|38662|38703.4|38663.4|38703.4|38663.4|38702|38662|2
1622012750000|2021-05-26 07:05:50|38722|38682|38722|38682|38722|38682|38722|38682|1
1622012760000|2021-05-26 07:06:00|38723.4|38683.4|38739.8|38699.8|38743.4|38703.4|38723.4|38683.4|3
1622012770000|2021-05-26 07:06:10|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|38738.4|38698.4|0
1622012780000|2021-05-26 07:06:20|38742|38702|38743.4|38703.4|38743.4|38703.4|38742|38702|2
1622012790000|2021-05-26 07:06:30|38739.8|38699.8|38738.4|38698.4|38743.4|38703.4|38733.4|38693.4|5
1622012810000|2021-05-26 07:06:50|38734.8|38694.8|38733.4|38693.4|38734.8|38694.8|38733.4|38693.4|0
1622012830000|2021-05-26 07:07:10|38734.8|38694.8|38738.4|38698.4|38738.4|38698.4|38734.8|38694.8|3
1622012840000|2021-05-26 07:07:20|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|38743.4|38703.4|0
1622012850000|2021-05-26 07:07:30|38738.4|38698.4|38733.4|38693.4|38738.4|38698.4|38733.4|38693.4|2
1622012860000|2021-05-26 07:07:40|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|38723.4|38683.4|1
1622012870000|2021-05-26 07:07:50|38717|38677|38717|38677|38717|38677|38717|38677|2
1622012880000|2021-05-26 07:08:00|38718.4|38678.4|38723.4|38683.4|38723.4|38683.4|38718.4|38678.4|1
1622012890000|2021-05-26 07:08:10|38727|38687|38728.4|38688.4|38728.4|38688.4|38727|38687|2
1622012910000|2021-05-26 07:08:30|38727|38687|38727|38687|38728.4|38688.4|38727|38687|0
1622012940000|2021-05-26 07:09:00|38728.4|38688.4|38718.4|38678.4|38728.4|38688.4|38718.4|38678.4|2
1622012950000|2021-05-26 07:09:10|38717|38677|38709.8|38669.8|38717|38677|38709.8|38669.8|0
1622012960000|2021-05-26 07:09:20|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|38708.4|38668.4|0
1622012980000|2021-05-26 07:09:40|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|0
1622013000000|2021-05-26 07:10:00|38689.8|38649.8|38688.4|38648.4|38689.8|38649.8|38688.4|38648.4|1
1622013030000|2021-05-26 07:10:30|38692|38652|38688.4|38648.4|38692|38652|38688.4|38648.4|1
1622013060000|2021-05-26 07:11:00|||||||||1
1622013080000|2021-05-26 07:11:20|38683.4|38643.4|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|1
1622013090000|2021-05-26 07:11:30|38682|38642|38683.4|38643.4|38683.4|38643.4|38682|38642|0
1622013110000|2021-05-26 07:11:50|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013120000|2021-05-26 07:12:00|38673.4|38633.4|38678.4|38638.4|38678.4|38638.4|38673.4|38633.4|0
1622013130000|2021-05-26 07:12:10|38687|38647|38683.4|38643.4|38687|38647|38683.4|38643.4|5
1622013140000|2021-05-26 07:12:20|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013150000|2021-05-26 07:12:30|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622013160000|2021-05-26 07:12:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013180000|2021-05-26 07:13:00|38673.4|38633.4|38678.4|38638.4|38678.4|38638.4|38673.4|38633.4|0
1622013190000|2021-05-26 07:13:10|38679.8|38639.8|38682|38642|38683.4|38643.4|38679.8|38639.8|0
1622013210000|2021-05-26 07:13:30|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38678.4|38638.4|0
1622013220000|2021-05-26 07:13:40|38679.8|38639.8|38688.4|38648.4|38688.4|38648.4|38678.4|38638.4|6
1622013240000|2021-05-26 07:14:00|38692|38652|38693.4|38653.4|38693.4|38653.4|38692|38652|0
1622013270000|2021-05-26 07:14:30|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|0
1622013280000|2021-05-26 07:14:40|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|38693.4|38653.4|0
1622013290000|2021-05-26 07:14:50|38698.4|38658.4|38698.4|38658.4|38698.4|38658.4|38698.4|38658.4|8
1622013300000|2021-05-26 07:15:00|38702|38662|38698.4|38658.4|38703.4|38663.4|38698.4|38658.4|1
1622013310000|2021-05-26 07:15:10|38703.4|38663.4|38698.4|38658.4|38703.4|38663.4|38698.4|38658.4|0
1622013320000|2021-05-26 07:15:20|38693.4|38653.4|38683.4|38643.4|38693.4|38653.4|38683.4|38643.4|1
1622013330000|2021-05-26 07:15:30|38679.8|38639.8|38679.8|38639.8|38679.8|38639.8|38679.8|38639.8|1
1622013340000|2021-05-26 07:15:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|0
1622013370000|2021-05-26 07:16:10|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|38683.4|38643.4|0
1622013390000|2021-05-26 07:16:30|38679.8|38639.8|38673.4|38633.4|38679.8|38639.8|38673.4|38633.4|1
1622013400000|2021-05-26 07:16:40|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|38678.4|38638.4|1
1622013430000|2021-05-26 07:17:10|38683.4|38643.4|38693.4|38653.4|38693.4|38653.4|38679.8|38639.8|1
1622013440000|2021-05-26 07:17:20|38689.8|38649.8|38683.4|38643.4|38703.4|38663.4|38683.4|38643.4|3
1622013460000|2021-05-26 07:17:40|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|38688.4|38648.4|1
1622013470000|2021-05-26 07:17:50|38684.8|38644.8|38683.4|38643.4|38688.4|38648.4|38683.4|38643.4|0
1622013480000|2021-05-26 07:18:00|38679.8|38639.8|38673.4|38633.4|38679.8|38639.8|38673.4|38633.4|0
1622013490000|2021-05-26 07:18:10|||||||||1
1622013520000|2021-05-26 07:18:40|38678.4|38638.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|1
1622013530000|2021-05-26 07:18:50|38678.4|38638.4|38659.8|38619.8|38678.4|38638.4|38659.8|38619.8|1
1622013540000|2021-05-26 07:19:00|38663.4|38623.4|38668.4|38628.4|38668.4|38628.4|38659.8|38619.8|0
1622013550000|2021-05-26 07:19:10|38663.4|38623.4|38658.4|38618.4|38668.4|38628.4|38658.4|38618.4|3
1622013560000|2021-05-26 07:19:20|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|1
1622013570000|2021-05-26 07:19:30|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38658.4|38618.4|0
1622013580000|2021-05-26 07:19:40|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622013590000|2021-05-26 07:19:50|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38654.8|38614.8|0
1622013600000|2021-05-26 07:20:00|38662|38622|38663.4|38623.4|38663.4|38623.4|38662|38622|0
1622013610000|2021-05-26 07:20:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38653.4|38613.4|1
1622013650000|2021-05-26 07:20:50|38654.8|38614.8|38658.4|38618.4|38658.4|38618.4|38654.8|38614.8|2
1622013670000|2021-05-26 07:21:10|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38658.4|38618.4|0
1622013720000|2021-05-26 07:22:00|38662|38622|38668.4|38628.4|38673.4|38633.4|38662|38622|13
1622013740000|2021-05-26 07:22:20|38663.4|38623.4|38668.4|38628.4|38668.4|38628.4|38663.4|38623.4|0
1622013760000|2021-05-26 07:22:40|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622013770000|2021-05-26 07:22:50|38672|38632|38678.4|38638.4|38678.4|38638.4|38672|38632|5
1622013780000|2021-05-26 07:23:00|38673.4|38633.4|38673.4|38633.4|38678.4|38638.4|38673.4|38633.4|0
1622013830000|2021-05-26 07:23:50|||||||||1
1622013870000|2021-05-26 07:24:30|38668.4|38628.4|38667|38627|38668.4|38628.4|38667|38627|0
1622013910000|2021-05-26 07:25:10|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622013960000|2021-05-26 07:26:00|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622013990000|2021-05-26 07:26:30|38678.4|38638.4|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|1
1622014000000|2021-05-26 07:26:40|38682|38642|38678.4|38638.4|38683.4|38643.4|38678.4|38638.4|0
1622014030000|2021-05-26 07:27:10|38674.8|38634.8|38668.4|38628.4|38674.8|38634.8|38668.4|38628.4|2
1622014040000|2021-05-26 07:27:20|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38653.4|38613.4|1
1622014050000|2021-05-26 07:27:30|38662|38622|38658.4|38618.4|38662|38622|38658.4|38618.4|0
1622014060000|2021-05-26 07:27:40|38659.8|38619.8|38659.8|38619.8|38663.4|38623.4|38659.8|38619.8|0
1622014070000|2021-05-26 07:27:50|38658.4|38618.4|38663.4|38623.4|38663.4|38623.4|38658.4|38618.4|0
1622014080000|2021-05-26 07:28:00|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622014090000|2021-05-26 07:28:10|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622014100000|2021-05-26 07:28:20|38659.8|38619.8|38653.4|38613.4|38659.8|38619.8|38653.4|38613.4|0
1622014180000|2021-05-26 07:29:40|38654.8|38614.8|38653.4|38613.4|38654.8|38614.8|38653.4|38613.4|0
1622014190000|2021-05-26 07:29:50|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|2
1622014240000|2021-05-26 07:30:40|38669.8|38629.8|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|6
1622014250000|2021-05-26 07:30:50|38668.4|38628.4|38663.4|38623.4|38668.4|38628.4|38663.4|38623.4|0
1622014260000|2021-05-26 07:31:00|38667|38627|38668.4|38628.4|38668.4|38628.4|38667|38627|0
1622014270000|2021-05-26 07:31:10|38667|38627|38668.4|38628.4|38668.4|38628.4|38667|38627|0
1622014300000|2021-05-26 07:31:40|38667|38627|38659.8|38619.8|38667|38627|38659.8|38619.8|3
1622014310000|2021-05-26 07:31:50|38663.4|38623.4|38658.4|38618.4|38663.4|38623.4|38658.4|38618.4|0
1622014320000|2021-05-26 07:32:00|38659.8|38619.8|38658.4|38618.4|38659.8|38619.8|38657|38617|0
1622014360000|2021-05-26 07:32:40|38659.8|38619.8|38661.2|38621.2|38661.2|38621.2|38659.8|38619.8|0
1622014380000|2021-05-26 07:33:00|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|0
1622014400000|2021-05-26 07:33:20|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|1
1622014410000|2021-05-26 07:33:30|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|38659.8|38619.8|0
1622014420000|2021-05-26 07:33:40|38663.4|38623.4|38673.4|38633.4|38673.4|38633.4|38663.4|38623.4|1
1622014430000|2021-05-26 07:33:50|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622014450000|2021-05-26 07:34:10|38672|38632|38673.4|38633.4|38677|38637|38672|38632|11
1622014590000|2021-05-26 07:36:30|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|3
1622014610000|2021-05-26 07:36:50|38661.2|38621.2|38657|38617|38661.2|38621.2|38657|38617|0
1622014670000|2021-05-26 07:37:50|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|4
1622014690000|2021-05-26 07:38:10|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|0
1622014700000|2021-05-26 07:38:20|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|2
1622014730000|2021-05-26 07:38:50|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|3
1622014750000|2021-05-26 07:39:10|||||||||2
1622014760000|2021-05-26 07:39:20|38680.6|38640.6|38677|38637|38683.4|38643.4|38673.4|38633.4|1
1622014800000|2021-05-26 07:40:00|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|3
1622014810000|2021-05-26 07:40:10|38663.4|38623.4|38667|38627|38667|38627|38663.4|38623.4|0
1622014920000|2021-05-26 07:42:00|38670.6|38630.6|38673.4|38633.4|38673.4|38633.4|38670.6|38630.6|0
1622014970000|2021-05-26 07:42:50|||||||||1
1622015000000|2021-05-26 07:43:20|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|3
1622015030000|2021-05-26 07:43:50|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622015090000|2021-05-26 07:44:50|38679.8|38639.8|38678.4|38638.4|38682|38642|38678.4|38638.4|2
1622015220000|2021-05-26 07:47:00|38682|38642|38683.4|38643.4|38683.4|38643.4|38682|38642|0
1622015230000|2021-05-26 07:47:10|38677|38637|38677|38637|38677|38637|38677|38637|1
1622015310000|2021-05-26 07:48:30|38680.6|38640.6|38680.6|38640.6|38680.6|38640.6|38677|38637|0
1622015320000|2021-05-26 07:48:40|38682|38642|38678.4|38638.4|38682|38642|38678.4|38638.4|1
1622015340000|2021-05-26 07:49:00|||||||||2
1622015430000|2021-05-26 07:50:30|||||||||3
1622015440000|2021-05-26 07:50:40|38682|38642|38678.4|38638.4|38682|38642|38678.4|38638.4|0
1622015450000|2021-05-26 07:50:50|38674.8|38634.8|38673.4|38633.4|38674.8|38634.8|38673.4|38633.4|0
1622015460000|2021-05-26 07:51:00|38668.4|38628.4|38663.4|38623.4|38668.4|38628.4|38663.4|38623.4|1
1622015480000|2021-05-26 07:51:20|38667|38627|38659.8|38619.8|38667|38627|38658.4|38618.4|2
1622015500000|2021-05-26 07:51:40|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622015520000|2021-05-26 07:52:00|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|38658.4|38618.4|0
1622015530000|2021-05-26 07:52:10|38659.8|38619.8|38663.4|38623.4|38663.4|38623.4|38659.8|38619.8|0
1622015550000|2021-05-26 07:52:30|38673.4|38633.4|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|2
1622015560000|2021-05-26 07:52:40|38669.8|38629.8|38669.8|38629.8|38669.8|38629.8|38669.8|38629.8|0
1622015570000|2021-05-26 07:52:50|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015580000|2021-05-26 07:53:00|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38669.8|38629.8|0
1622015640000|2021-05-26 07:54:00|38669.8|38629.8|38668.4|38628.4|38673.4|38633.4|38668.4|38628.4|1
1622015670000|2021-05-26 07:54:30|||||||||2
1622015680000|2021-05-26 07:54:40|38672|38632|38668.4|38628.4|38672|38632|38668.4|38628.4|0
1622015690000|2021-05-26 07:54:50|38672|38632|38672|38632|38672|38632|38672|38632|0
1622015700000|2021-05-26 07:55:00|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622015730000|2021-05-26 07:55:30|38664.8|38624.8|38664.8|38624.8|38668.4|38628.4|38664.8|38624.8|1
1622015740000|2021-05-26 07:55:40|38663.4|38623.4|38659.8|38619.8|38663.4|38623.4|38658.4|38618.4|0
1622015790000|2021-05-26 07:56:30|38658.4|38618.4|38659.8|38619.8|38659.8|38619.8|38658.4|38618.4|0
1622015860000|2021-05-26 07:57:40|38663.4|38623.4|38663.4|38623.4|38663.4|38623.4|38659.8|38619.8|1
1622015880000|2021-05-26 07:58:00|38664.8|38624.8|38669.8|38629.8|38669.8|38629.8|38664.8|38624.8|3
1622015890000|2021-05-26 07:58:10|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|38673.4|38633.4|0
1622015900000|2021-05-26 07:58:20|38669.8|38629.8|38673.4|38633.4|38673.4|38633.4|38669.8|38629.8|0
1622015910000|2021-05-26 07:58:30|38669.8|38629.8|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015920000|2021-05-26 07:58:40|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015930000|2021-05-26 07:58:50|38673.4|38633.4|38669.8|38629.8|38673.4|38633.4|38669.8|38629.8|0
1622015940000|2021-05-26 07:59:00|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|38668.4|38628.4|0
1622015990000|2021-05-26 07:59:50|38664.8|38624.8|38658.4|38618.4|38664.8|38624.8|38658.4|38618.4|0
1622016010000|2021-05-26 08:00:10|38654.8|38614.8|38659.8|38619.8|38659.8|38619.8|38654.8|38614.8|0
1622016020000|2021-05-26 08:00:20|38654.8|38614.8|38654.8|38614.8|38654.8|38614.8|38654.8|38614.8|1
1622016070000|2021-05-26 08:01:10|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016080000|2021-05-26 08:01:20|38657.7|38617.7|38661.3|38621.3|38661.3|38621.3|38657.7|38617.7|1
1622016090000|2021-05-26 08:01:30|38664.8|38624.8|38661.3|38621.3|38664.8|38624.8|38661.3|38621.3|0
1622016110000|2021-05-26 08:01:50|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|38664.8|38624.8|0
1622016120000|2021-05-26 08:02:00|38661.3|38621.3|38661.3|38621.3|38664.8|38624.8|38661.3|38621.3|0
1622016130000|2021-05-26 08:02:10|38657.7|38617.7|38654.9|38614.9|38657.7|38617.7|38654.9|38614.9|0
1622016150000|2021-05-26 08:02:30|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016190000|2021-05-26 08:03:10|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|16
1622016230000|2021-05-26 08:03:50|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|4
1622016260000|2021-05-26 08:04:20|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|0
1622016270000|2021-05-26 08:04:30|38661.3|38621.3|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|3
1622016290000|2021-05-26 08:04:50|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|0
1622016300000|2021-05-26 08:05:00|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|0
1622016310000|2021-05-26 08:05:10|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|38661.3|38621.3|0
1622016390000|2021-05-26 08:06:30|38664.9|38624.9|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016450000|2021-05-26 08:07:30|38664.9|38624.9|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016530000|2021-05-26 08:08:50|38664.9|38624.9|38664.9|38624.9|38664.9|38624.9|38661.3|38621.3|1
1622016540000|2021-05-26 08:09:00|38661.3|38621.3|38661.3|38621.3|38664.9|38624.9|38661.3|38621.3|0
1622016580000|2021-05-26 08:09:40|38656.3|38616.3|38654.9|38614.9|38656.3|38616.3|38654.9|38614.9|0
1622016640000|2021-05-26 08:10:40|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|38656.3|38616.3|0
1622016650000|2021-05-26 08:10:50|38652.7|38612.7|38656.3|38616.3|38656.3|38616.3|38652.7|38612.7|11
1622016700000|2021-05-26 08:11:40|||||||||1
1622016710000|2021-05-26 08:11:50|38651.3|38611.3|38646.3|38606.3|38651.3|38611.3|38646.3|38606.3|0
1622016820000|2021-05-26 08:13:40|38656.3|38616.3|38651.3|38611.3|38656.3|38616.3|38651.3|38611.3|5
1622016830000|2021-05-26 08:13:50|38654.9|38614.9|38656.3|38616.3|38656.3|38616.3|38654.9|38614.9|1
1622016840000|2021-05-26 08:14:00|38652.7|38612.7|38651.3|38611.3|38652.7|38612.7|38651.3|38611.3|0
1622016850000|2021-05-26 08:14:10|38646.3|38606.3|38646.3|38606.3|38646.3|38606.3|38646.3|38606.3|0
1622016870000|2021-05-26 08:14:30|||||||||1
1622016890000|2021-05-26 08:14:50|||||||||2
1622016910000|2021-05-26 08:15:10|||||||||3
1622016920000|2021-05-26 08:15:20|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|5
1622016930000|2021-05-26 08:15:30|||||||||1
1622016950000|2021-05-26 08:15:50|38637.7|38597.7|38634.9|38594.9|38637.7|38597.7|38634.9|38594.9|0
1622017030000|2021-05-26 08:17:10|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|7
1622017080000|2021-05-26 08:18:00|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|9
1622017100000|2021-05-26 08:18:20|38648.5|38608.5|38651.3|38611.3|38651.3|38611.3|38648.5|38608.5|8
1622017110000|2021-05-26 08:18:30|38646.3|38606.3|38644.9|38604.9|38651.3|38611.3|38644.9|38604.9|4
1622017120000|2021-05-26 08:18:40|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|3
1622017130000|2021-05-26 08:18:50|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|0
1622017160000|2021-05-26 08:19:20|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|0
1622017200000|2021-05-26 08:20:00|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|0
1622017240000|2021-05-26 08:20:40|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38637.7|38597.7|1
1622017250000|2021-05-26 08:20:50|38651.3|38611.3|38649.9|38609.9|38651.3|38611.3|38649.9|38609.9|2
1622017260000|2021-05-26 08:21:00|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|38651.3|38611.3|0
1622017290000|2021-05-26 08:21:30|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|0
1622017300000|2021-05-26 08:21:40|38648.5|38608.5|38648.5|38608.5|38648.5|38608.5|38648.5|38608.5|0
1622017310000|2021-05-26 08:21:50|38651.3|38611.3|38644.9|38604.9|38651.3|38611.3|38644.9|38604.9|1
1622017440000|2021-05-26 08:24:00|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|2
1622017510000|2021-05-26 08:25:10|38644.9|38604.9|38641.3|38601.3|38644.9|38604.9|38641.3|38601.3|0
1622017530000|2021-05-26 08:25:30|38639.9|38599.9|38641.3|38601.3|38641.3|38601.3|38639.9|38599.9|0
1622017570000|2021-05-26 08:26:10|38636.3|38596.3|38636.3|38596.3|38641.3|38601.3|38636.3|38596.3|1
1622017580000|2021-05-26 08:26:20|38634.9|38594.9|38644.9|38604.9|38649.9|38609.9|38634.9|38594.9|19
1622017600000|2021-05-26 08:26:40|38641.3|38601.3|38634.9|38594.9|38641.3|38601.3|38634.9|38594.9|0
1622017610000|2021-05-26 08:26:50|38636.3|38596.3|38641.3|38601.3|38641.3|38601.3|38636.3|38596.3|3
1622017620000|2021-05-26 08:27:00|38644.9|38604.9|38641.3|38601.3|38644.9|38604.9|38641.3|38601.3|4
1622017630000|2021-05-26 08:27:10|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|38644.9|38604.9|1
1622017640000|2021-05-26 08:27:20|38641.3|38601.3|38634.9|38594.9|38641.3|38601.3|38634.9|38594.9|0
1622017680000|2021-05-26 08:28:00|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38641.3|38601.3|3
1622017690000|2021-05-26 08:28:10|38641.3|38601.3|38636.3|38596.3|38644.9|38604.9|38634.9|38594.9|4
1622017700000|2021-05-26 08:28:20|38634.9|38594.9|38634.9|38594.9|38634.9|38594.9|38634.9|38594.9|0
1622017730000|2021-05-26 08:28:50|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|38636.3|38596.3|0
1622017740000|2021-05-26 08:29:00|38641.3|38601.3|38644.9|38604.9|38644.9|38604.9|38641.3|38601.3|1
1622017750000|2021-05-26 08:29:10|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|38641.3|38601.3|3
1622017760000|2021-05-26 08:29:20|38637.7|38597.7|38634.9|38594.9|38637.7|38597.7|38634.9|38594.9|1
1622017770000|2021-05-26 08:29:30|38636.3|38596.3|38634.9|38594.9|38636.3|38596.3|38634.9|38594.9|0
1622017780000|2021-05-26 08:29:40|38624.9|38584.9|38624.9|38584.9|38624.9|38584.9|38624.9|38584.9|2
1622017790000|2021-05-26 08:29:50|38621.3|38581.3|38614.9|38574.9|38621.3|38581.3|38614.9|38574.9|1
1622017800000|2021-05-26 08:30:00|38621.3|38581.3|38614.9|38574.9|38621.3|38581.3|38614.9|38574.9|2
1622017810000|2021-05-26 08:30:10|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|38607.7|38567.7|55
1622017820000|2021-05-26 08:30:20|38604.9|38564.9|38601.3|38561.3|38604.9|38564.9|38601.3|38561.3|2
1622017830000|2021-05-26 08:30:30|38606.3|38566.3|38606.3|38566.3|38606.3|38566.3|38606.3|38566.3|1
1622017840000|2021-05-26 08:30:40|38601.3|38561.3|38601.3|38561.3|38601.3|38561.3|38601.3|38561.3|0
1622017850000|2021-05-26 08:30:50|38584.9|38544.9|38579.9|38539.9|38586.3|38546.3|38579.9|38539.9|36
1622017870000|2021-05-26 08:31:10|38578.5|38538.5|38569.9|38529.9|38578.5|38538.5|38569.9|38529.9|8
1622017880000|2021-05-26 08:31:20|38574.9|38534.9|38568.5|38528.5|38574.9|38534.9|38566.3|38526.3|3
1622017890000|2021-05-26 08:31:30|38564.9|38524.9|38564.9|38524.9|38564.9|38524.9|38564.9|38524.9|1
1622017900000|2021-05-26 08:31:40|38561.3|38521.3|38558.5|38518.5|38561.3|38521.3|38554.9|38514.9|9
1622017910000|2021-05-26 08:31:50|38554.9|38514.9|38549.9|38509.9|38554.9|38514.9|38549.9|38509.9|6
1622017930000|2021-05-26 08:32:10|38548.5|38508.5|38554.9|38514.9|38554.9|38514.9|38548.5|38508.5|1
1622017940000|2021-05-26 08:32:20|38556.3|38516.3|38556.3|38516.3|38556.3|38516.3|38556.3|38516.3|0
1622017950000|2021-05-26 08:32:30|38561.3|38521.3|38564.9|38524.9|38564.9|38524.9|38561.3|38521.3|9
1622017960000|2021-05-26 08:32:40|38563.5|38523.5|38549.9|38509.9|38563.5|38523.5|38549.9|38509.9|1
1622017980000|2021-05-26 08:33:00|38554.9|38514.9|38549.9|38509.9|38554.9|38514.9|38549.9|38509.9|0
1622017990000|2021-05-26 08:33:10|38546.3|38506.3|38544.9|38504.9|38549.9|38509.9|38544.9|38504.9|3
1622018000000|2021-05-26 08:33:20|38549.9|38509.9|38534.9|38494.9|38549.9|38509.9|38534.9|38494.9|23
1622018010000|2021-05-26 08:33:30|38541.3|38501.3|38544.9|38504.9|38544.9|38504.9|38539.9|38499.9|3
1622018020000|2021-05-26 08:33:40|38551.3|38511.3|38549.9|38509.9|38551.3|38511.3|38544.9|38504.9|5
1622018030000|2021-05-26 08:33:50|38544.9|38504.9|38551.3|38511.3|38551.3|38511.3|38544.9|38504.9|1
1622018040000|2021-05-26 08:34:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38541.3|38501.3|4
1622018050000|2021-05-26 08:34:10|38539.9|38499.9|38534.9|38494.9|38541.3|38501.3|38534.9|38494.9|0
1622018060000|2021-05-26 08:34:20|38544.9|38504.9|38534.9|38494.9|38544.9|38504.9|38534.9|38494.9|73
1622018080000|2021-05-26 08:34:40|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|1
1622018100000|2021-05-26 08:35:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622018120000|2021-05-26 08:35:20|38539.9|38499.9|38534.9|38494.9|38539.9|38499.9|38534.9|38494.9|0
1622018130000|2021-05-26 08:35:30|38521.3|38481.3|38514.9|38474.9|38521.3|38481.3|38514.9|38474.9|7
1622018140000|2021-05-26 08:35:40|38506.3|38466.3|38511.3|38471.3|38511.3|38471.3|38506.3|38466.3|8
1622018150000|2021-05-26 08:35:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|4
1622018160000|2021-05-26 08:36:00|38524.9|38484.9|38504.9|38464.9|38524.9|38484.9|38504.9|38464.9|28
1622018190000|2021-05-26 08:36:30|38501.3|38461.3|38496.3|38456.3|38501.3|38461.3|38496.3|38456.3|4
1622018200000|2021-05-26 08:36:40|38497.7|38457.7|38497.7|38457.7|38497.7|38457.7|38497.7|38457.7|1
1622018210000|2021-05-26 08:36:50|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|3
1622018220000|2021-05-26 08:37:00|38504.9|38464.9|38501.3|38461.3|38506.3|38466.3|38501.3|38461.3|10
1622018230000|2021-05-26 08:37:10|38497.7|38457.7|38496.3|38456.3|38497.7|38457.7|38496.3|38456.3|0
1622018240000|2021-05-26 08:37:20|||||||||5
1622018260000|2021-05-26 08:37:40|||||||||3
1622018270000|2021-05-26 08:37:50|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|3
1622018280000|2021-05-26 08:38:00|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|2
1622018300000|2021-05-26 08:38:20|38496.3|38456.3|38501.3|38461.3|38501.3|38461.3|38496.3|38456.3|1
1622018310000|2021-05-26 08:38:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|2
1622018320000|2021-05-26 08:38:40|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|1
1622018330000|2021-05-26 08:38:50|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38501.3|38461.3|6
1622018340000|2021-05-26 08:39:00|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|1
1622018350000|2021-05-26 08:39:10|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|10
1622018370000|2021-05-26 08:39:30|38497.7|38457.7|38489.9|38449.9|38497.7|38457.7|38486.3|38446.3|1
1622018380000|2021-05-26 08:39:40|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|4
1622018390000|2021-05-26 08:39:50|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|0
1622018410000|2021-05-26 08:40:10|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|1
1622018430000|2021-05-26 08:40:30|38502.1|38462.1|38498.5|38458.5|38502.1|38462.1|38498.5|38458.5|1
1622018470000|2021-05-26 08:41:10|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622018480000|2021-05-26 08:41:20|38498.5|38458.5|38498.5|38458.5|38502.1|38462.1|38498.5|38458.5|3
1622018490000|2021-05-26 08:41:30|38494.9|38454.9|38498.5|38458.5|38498.5|38458.5|38494.9|38454.9|0
1622018520000|2021-05-26 08:42:00|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622018530000|2021-05-26 08:42:10|38498.5|38458.5|38484.9|38444.9|38498.5|38458.5|38484.9|38444.9|1
1622018550000|2021-05-26 08:42:30|38429.9|38389.9|38424.9|38384.9|38431.3|38391.3|38424.9|38384.9|10
1622018560000|2021-05-26 08:42:40|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|13
1622018570000|2021-05-26 08:42:50|38423.5|38383.5|38423.5|38383.5|38423.5|38383.5|38423.5|38383.5|0
1622018580000|2021-05-26 08:43:00|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|0
1622018590000|2021-05-26 08:43:10|38424.9|38384.9|38428.5|38388.5|38428.5|38388.5|38424.9|38384.9|1
1622018600000|2021-05-26 08:43:20|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|7
1622018610000|2021-05-26 08:43:30|||||||||11
1622018620000|2021-05-26 08:43:40|||||||||7
1622018630000|2021-05-26 08:43:50|||||||||2
1622018640000|2021-05-26 08:44:00|38416.3|38376.3|38416.3|38376.3|38416.3|38376.3|38416.3|38376.3|3
1622018650000|2021-05-26 08:44:10|38414.9|38374.9|38434.9|38394.9|38434.9|38394.9|38414.9|38374.9|11
1622018680000|2021-05-26 08:44:40|||||||||2
1622018690000|2021-05-26 08:44:50|||||||||3
1622018700000|2021-05-26 08:45:00|||||||||2
1622018710000|2021-05-26 08:45:10|38438.5|38398.5|38448.5|38408.5|38448.5|38408.5|38438.5|38398.5|34
1622018720000|2021-05-26 08:45:20|38454.9|38414.9|38444.9|38404.9|38454.9|38414.9|38444.9|38404.9|5
1622018730000|2021-05-26 08:45:30|38448.5|38408.5|38444.9|38404.9|38448.5|38408.5|38444.9|38404.9|1
1622018740000|2021-05-26 08:45:40|38438.5|38398.5|38439.9|38399.9|38439.9|38399.9|38438.5|38398.5|1
1622018750000|2021-05-26 08:45:50|38438.5|38398.5|38434.9|38394.9|38438.5|38398.5|38434.9|38394.9|0
1622018760000|2021-05-26 08:46:00|38431.3|38391.3|38429.9|38389.9|38431.3|38391.3|38424.9|38384.9|4
1622018770000|2021-05-26 08:46:10|38424.9|38384.9|38429.9|38389.9|38429.9|38389.9|38424.9|38384.9|1
1622018780000|2021-05-26 08:46:20|38424.9|38384.9|38424.9|38384.9|38429.9|38389.9|38424.9|38384.9|4
1622018790000|2021-05-26 08:46:30|38419.9|38379.9|38414.9|38374.9|38419.9|38379.9|38414.9|38374.9|1
1622018800000|2021-05-26 08:46:40|||||||||1
1622018810000|2021-05-26 08:46:50|38409.9|38369.9|38409.9|38369.9|38411.3|38371.3|38409.9|38369.9|3
1622018820000|2021-05-26 08:47:00|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|1
1622018830000|2021-05-26 08:47:10|38409.9|38369.9|38409.9|38369.9|38409.9|38369.9|38409.9|38369.9|0
1622018840000|2021-05-26 08:47:20|38408.5|38368.5|38411.3|38371.3|38411.3|38371.3|38408.5|38368.5|0
1622018850000|2021-05-26 08:47:30|38409.9|38369.9|38406.3|38366.3|38409.9|38369.9|38406.3|38366.3|0
1622018860000|2021-05-26 08:47:40|38404.9|38364.9|38411.3|38371.3|38411.3|38371.3|38404.9|38364.9|3
1622018870000|2021-05-26 08:47:50|38421.3|38381.3|38424.9|38384.9|38424.9|38384.9|38421.3|38381.3|12
1622018880000|2021-05-26 08:48:00|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|3
1622018900000|2021-05-26 08:48:20|38433.5|38393.5|38424.9|38384.9|38433.5|38393.5|38424.9|38384.9|6
1622018910000|2021-05-26 08:48:30|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38418.5|38378.5|0
1622018920000|2021-05-26 08:48:40|38414.9|38374.9|38418.5|38378.5|38421.3|38381.3|38414.9|38374.9|1
1622018930000|2021-05-26 08:48:50|38422.1|38382.1|38419.9|38379.9|38424.9|38384.9|38419.9|38379.9|4
1622018940000|2021-05-26 08:49:00|38424.9|38384.9|38424.9|38384.9|38424.9|38384.9|38421.3|38381.3|14
1622018950000|2021-05-26 08:49:10|||||||||2
1622018990000|2021-05-26 08:49:50|38426.3|38386.3|38424.9|38384.9|38426.3|38386.3|38424.9|38384.9|5
1622019010000|2021-05-26 08:50:10|||||||||11
1622019020000|2021-05-26 08:50:20|||||||||2
1622019040000|2021-05-26 08:50:40|38418.5|38378.5|38418.5|38378.5|38418.5|38378.5|38414.9|38374.9|5
1622019050000|2021-05-26 08:50:50|38414.9|38374.9|38411.3|38371.3|38414.9|38374.9|38411.3|38371.3|1
1622019060000|2021-05-26 08:51:00|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|38414.9|38374.9|0
1622019080000|2021-05-26 08:51:20|38423.5|38383.5|38424.9|38384.9|38424.9|38384.9|38423.5|38383.5|1
1622019110000|2021-05-26 08:51:50|||||||||1
1622019120000|2021-05-26 08:52:00|||||||||2
1622019130000|2021-05-26 08:52:10|||||||||2
1622019140000|2021-05-26 08:52:20|||||||||3
1622019170000|2021-05-26 08:52:50|||||||||1
1622019180000|2021-05-26 08:53:00|||||||||7
1622019190000|2021-05-26 08:53:10|||||||||1
1622019220000|2021-05-26 08:53:40|||||||||1
1622019240000|2021-05-26 08:54:00|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|22
1622019270000|2021-05-26 08:54:30|38429.9|38389.9|38428.5|38388.5|38433.5|38393.5|38428.5|38388.5|5
1622019280000|2021-05-26 08:54:40|38429.9|38389.9|38428.5|38388.5|38433.5|38393.5|38428.5|38388.5|1
1622019300000|2021-05-26 08:55:00|||||||||1
1622019330000|2021-05-26 08:55:30|38429.9|38389.9|38433.5|38393.5|38433.5|38393.5|38429.9|38389.9|1
1622019340000|2021-05-26 08:55:40|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|1
1622019370000|2021-05-26 08:56:10|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|4
1622019380000|2021-05-26 08:56:20|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38418.5|38378.5|5
1622019390000|2021-05-26 08:56:30|38418.5|38378.5|38423.5|38383.5|38423.5|38383.5|38418.5|38378.5|1
1622019400000|2021-05-26 08:56:40|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|38428.5|38388.5|1
1622019410000|2021-05-26 08:56:50|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|38429.9|38389.9|6
1622019420000|2021-05-26 08:57:00|38433.5|38393.5|38431.3|38391.3|38433.5|38393.5|38431.3|38391.3|0
1622019430000|2021-05-26 08:57:10|38429.9|38389.9|38424.9|38384.9|38429.9|38389.9|38424.9|38384.9|4
1622019450000|2021-05-26 08:57:30|38421.3|38381.3|38418.5|38378.5|38421.3|38381.3|38418.5|38378.5|0
1622019480000|2021-05-26 08:58:00|38422.1|38382.1|38418.5|38378.5|38424.9|38384.9|38418.5|38378.5|1
1622019490000|2021-05-26 08:58:10|38423.5|38383.5|38424.9|38384.9|38424.9|38384.9|38423.5|38383.5|0
1622019500000|2021-05-26 08:58:20|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|38419.9|38379.9|1
1622019540000|2021-05-26 08:59:00|38421.3|38381.3|38414.9|38374.9|38421.3|38381.3|38414.9|38374.9|0
1622019560000|2021-05-26 08:59:20|38418.5|38378.5|38414.9|38374.9|38418.5|38378.5|38414.9|38374.9|1
1622019570000|2021-05-26 08:59:30|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|38411.3|38371.3|0
1622019580000|2021-05-26 08:59:40|38404.9|38364.9|38408.5|38368.5|38408.5|38368.5|38404.9|38364.9|0
1622019600000|2021-05-26 09:00:00|38412.1|38372.1|38414.9|38374.9|38414.9|38374.9|38412.1|38372.1|0
1622019610000|2021-05-26 09:00:10|38422.1|38382.1|38434.9|38394.9|38434.9|38394.9|38422.1|38382.1|15
1622019620000|2021-05-26 09:00:20|38429.9|38389.9|38434.9|38394.9|38434.9|38394.9|38429.9|38389.9|1
1622019630000|2021-05-26 09:00:30|||||||||1
1622019640000|2021-05-26 09:00:40|38431.3|38391.3|38431.3|38391.3|38431.3|38391.3|38431.3|38391.3|6
1622019650000|2021-05-26 09:00:50|38433.5|38393.5|38429.9|38389.9|38434.9|38394.9|38429.9|38389.9|5
1622019660000|2021-05-26 09:01:00|38434.9|38394.9|38434.9|38394.9|38434.9|38394.9|38434.9|38394.9|3
1622019670000|2021-05-26 09:01:10|||||||||2
1622019680000|2021-05-26 09:01:20|38429.9|38389.9|38429.9|38389.9|38431.3|38391.3|38429.9|38389.9|1
1622019710000|2021-05-26 09:01:50|38431.3|38391.3|38434.9|38394.9|38434.9|38394.9|38431.3|38391.3|0
1622019720000|2021-05-26 09:02:00|||||||||4
1622019730000|2021-05-26 09:02:10|||||||||6
1622019770000|2021-05-26 09:02:50|38436.3|38396.3|38434.9|38394.9|38436.3|38396.3|38434.9|38394.9|20
1622019780000|2021-05-26 09:03:00|||||||||2
1622019800000|2021-05-26 09:03:20|||||||||19
1622019830000|2021-05-26 09:03:50|38444.9|38404.9|38444.9|38404.9|38444.9|38404.9|38444.9|38404.9|2
1622019840000|2021-05-26 09:04:00|38454.9|38414.9|38474.9|38434.9|38474.9|38434.9|38454.9|38414.9|15
1622019860000|2021-05-26 09:04:20|38479.9|38439.9|38474.9|38434.9|38482.7|38442.7|38474.9|38434.9|1
1622019870000|2021-05-26 09:04:30|38466.3|38426.3|38461.3|38421.3|38466.3|38426.3|38461.3|38421.3|7
1622019880000|2021-05-26 09:04:40|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|0
1622019890000|2021-05-26 09:04:50|38461.3|38421.3|38458.5|38418.5|38464.9|38424.9|38458.5|38418.5|5
1622019900000|2021-05-26 09:05:00|38459.9|38419.9|38459.9|38419.9|38459.9|38419.9|38454.9|38414.9|0
1622019920000|2021-05-26 09:05:20|38463.5|38423.5|38461.3|38421.3|38463.5|38423.5|38461.3|38421.3|3
1622019960000|2021-05-26 09:06:00|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622019970000|2021-05-26 09:06:10|||||||||2
1622019990000|2021-05-26 09:06:30|||||||||4
1622020010000|2021-05-26 09:06:50|||||||||3
1622020020000|2021-05-26 09:07:00|||||||||9
1622020030000|2021-05-26 09:07:10|||||||||14
1622020040000|2021-05-26 09:07:20|||||||||1
1622020050000|2021-05-26 09:07:30|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622020060000|2021-05-26 09:07:40|38464.9|38424.9|38466.3|38426.3|38466.3|38426.3|38464.9|38424.9|0
1622020080000|2021-05-26 09:08:00|||||||||1
1622020090000|2021-05-26 09:08:10|||||||||5
1622020100000|2021-05-26 09:08:20|||||||||1
1622020110000|2021-05-26 09:08:30|38469.9|38429.9|38473.5|38433.5|38473.5|38433.5|38469.9|38429.9|0
1622020120000|2021-05-26 09:08:40|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622020130000|2021-05-26 09:08:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|2
1622020140000|2021-05-26 09:09:00|38467.7|38427.7|38466.3|38426.3|38471.3|38431.3|38464.9|38424.9|0
1622020150000|2021-05-26 09:09:10|38464.9|38424.9|38471.3|38431.3|38471.3|38431.3|38464.9|38424.9|1
1622020160000|2021-05-26 09:09:20|38472.7|38432.7|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|1
1622020190000|2021-05-26 09:09:50|38467.7|38427.7|38464.9|38424.9|38474.9|38434.9|38464.9|38424.9|0
1622020200000|2021-05-26 09:10:00|38469.9|38429.9|38474.9|38434.9|38474.9|38434.9|38469.9|38429.9|0
1622020220000|2021-05-26 09:10:20|||||||||3
1622020260000|2021-05-26 09:11:00|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|4
1622020290000|2021-05-26 09:11:30|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|0
1622020310000|2021-05-26 09:11:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|4
1622020320000|2021-05-26 09:12:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622020330000|2021-05-26 09:12:10|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|1
1622020350000|2021-05-26 09:12:30|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|4
1622020470000|2021-05-26 09:14:30|||||||||18
1622020480000|2021-05-26 09:14:40|||||||||1
1622020490000|2021-05-26 09:14:50|||||||||12
1622020530000|2021-05-26 09:15:30|||||||||3
1622020540000|2021-05-26 09:15:40|||||||||3
1622020550000|2021-05-26 09:15:50|||||||||3
1622020560000|2021-05-26 09:16:00|||||||||14
1622020570000|2021-05-26 09:16:10|||||||||15
1622020600000|2021-05-26 09:16:40|||||||||1
1622020610000|2021-05-26 09:16:50|||||||||4
1622020640000|2021-05-26 09:17:20|||||||||5
1622020650000|2021-05-26 09:17:30|||||||||1
1622020660000|2021-05-26 09:17:40|||||||||1
1622020670000|2021-05-26 09:17:50|||||||||1
1622020680000|2021-05-26 09:18:00|||||||||6
1622020700000|2021-05-26 09:18:20|||||||||2
1622020720000|2021-05-26 09:18:40|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38471.3|38431.3|0
1622020740000|2021-05-26 09:19:00|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38466.3|38426.3|1
1622020750000|2021-05-26 09:19:10|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622020770000|2021-05-26 09:19:30|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622020780000|2021-05-26 09:19:40|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622020790000|2021-05-26 09:19:50|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|1
1622020800000|2021-05-26 09:20:00|||||||||1
1622020840000|2021-05-26 09:20:40|38476.3|38436.3|38476.3|38436.3|38476.3|38436.3|38476.3|38436.3|2
1622020850000|2021-05-26 09:20:50|||||||||5
1622020860000|2021-05-26 09:21:00|||||||||2
1622020870000|2021-05-26 09:21:10|38484.9|38444.9|38494.9|38454.9|38494.9|38454.9|38484.9|38444.9|12
1622020910000|2021-05-26 09:21:50|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38524.9|38484.9|11
1622020920000|2021-05-26 09:22:00|||||||||4
1622020940000|2021-05-26 09:22:20|||||||||6
1622020980000|2021-05-26 09:23:00|38544.9|38504.9|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|6
1622020990000|2021-05-26 09:23:10|38541.3|38501.3|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|12
1622021010000|2021-05-26 09:23:30|38544.9|38504.9|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|6
1622021020000|2021-05-26 09:23:40|38536.3|38496.3|38546.3|38506.3|38546.3|38506.3|38531.3|38491.3|22
1622021030000|2021-05-26 09:23:50|38544.9|38504.9|38536.3|38496.3|38544.9|38504.9|38536.3|38496.3|3
1622021040000|2021-05-26 09:24:00|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622021050000|2021-05-26 09:24:10|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|19
1622021060000|2021-05-26 09:24:20|||||||||3
1622021070000|2021-05-26 09:24:30|||||||||3
1622021080000|2021-05-26 09:24:40|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|0
1622021110000|2021-05-26 09:25:10|||||||||1
1622021130000|2021-05-26 09:25:30|||||||||4
1622021140000|2021-05-26 09:25:40|||||||||1
1622021160000|2021-05-26 09:26:00|||||||||6
1622021180000|2021-05-26 09:26:20|||||||||2
1622021190000|2021-05-26 09:26:30|||||||||2
1622021200000|2021-05-26 09:26:40|||||||||2
1622021230000|2021-05-26 09:27:10|||||||||3
1622021260000|2021-05-26 09:27:40|||||||||1
1622021290000|2021-05-26 09:28:10|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|1
1622021300000|2021-05-26 09:28:20|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|20
1622021310000|2021-05-26 09:28:30|38547.7|38507.7|38544.9|38504.9|38547.7|38507.7|38544.9|38504.9|5
1622021330000|2021-05-26 09:28:50|38546.3|38506.3|38554.9|38514.9|38554.9|38514.9|38546.3|38506.3|4
1622021340000|2021-05-26 09:29:00|38556.3|38516.3|38551.3|38511.3|38556.3|38516.3|38551.3|38511.3|2
1622021350000|2021-05-26 09:29:10|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|0
1622021360000|2021-05-26 09:29:20|38547.7|38507.7|38551.3|38511.3|38554.9|38514.9|38547.7|38507.7|1
1622021370000|2021-05-26 09:29:30|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|25
1622021380000|2021-05-26 09:29:40|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|0
1622021420000|2021-05-26 09:30:20|38556.3|38516.3|38554.9|38514.9|38556.3|38516.3|38554.9|38514.9|0
1622021430000|2021-05-26 09:30:30|38556.3|38516.3|38551.3|38511.3|38556.3|38516.3|38551.3|38511.3|3
1622021440000|2021-05-26 09:30:40|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|38554.9|38514.9|0
1622021460000|2021-05-26 09:31:00|||||||||1
1622021470000|2021-05-26 09:31:10|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|6
1622021490000|2021-05-26 09:31:30|38547.7|38507.7|38546.3|38506.3|38547.7|38507.7|38546.3|38506.3|0
1622021530000|2021-05-26 09:32:10|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622021550000|2021-05-26 09:32:30|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|0
1622021560000|2021-05-26 09:32:40|38546.3|38506.3|38544.9|38504.9|38546.3|38506.3|38544.9|38504.9|2
1622021580000|2021-05-26 09:33:00|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|38551.3|38511.3|3
1622021600000|2021-05-26 09:33:20|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|0
1622021630000|2021-05-26 09:33:50|38546.3|38506.3|38536.3|38496.3|38546.3|38506.3|38526.3|38486.3|2
1622021640000|2021-05-26 09:34:00|38529.1|38489.1|38531.3|38491.3|38534.9|38494.9|38529.1|38489.1|2
1622021650000|2021-05-26 09:34:10|38534.1|38494.1|38546.3|38506.3|38546.3|38506.3|38534.1|38494.1|4
1622021660000|2021-05-26 09:34:20|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622021670000|2021-05-26 09:34:30|38541.3|38501.3|38539.9|38499.9|38541.3|38501.3|38534.9|38494.9|52
1622021680000|2021-05-26 09:34:40|38538.5|38498.5|38529.9|38489.9|38538.5|38498.5|38527.7|38487.7|3
1622021700000|2021-05-26 09:35:00|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38526.3|38486.3|1
1622021710000|2021-05-26 09:35:10|||||||||1
1622021720000|2021-05-26 09:35:20|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622021730000|2021-05-26 09:35:30|38531.3|38491.3|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|1
1622021740000|2021-05-26 09:35:40|38534.9|38494.9|38534.9|38494.9|38541.3|38501.3|38531.3|38491.3|58
1622021750000|2021-05-26 09:35:50|38531.3|38491.3|38534.9|38494.9|38539.9|38499.9|38531.3|38491.3|1
1622021760000|2021-05-26 09:36:00|38538.5|38498.5|38534.9|38494.9|38544.9|38504.9|38534.9|38494.9|5
1622021770000|2021-05-26 09:36:10|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38526.3|38486.3|1
1622021780000|2021-05-26 09:36:20|38526.3|38486.3|38519.9|38479.9|38526.3|38486.3|38519.9|38479.9|0
1622021790000|2021-05-26 09:36:30|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|1
1622021810000|2021-05-26 09:36:50|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|0
1622021830000|2021-05-26 09:37:10|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|2
1622021850000|2021-05-26 09:37:30|38511.3|38471.3|38509.9|38469.9|38514.9|38474.9|38506.3|38466.3|3
1622021860000|2021-05-26 09:37:40|38511.3|38471.3|38501.3|38461.3|38511.3|38471.3|38501.3|38461.3|0
1622021870000|2021-05-26 09:37:50|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|0
1622021880000|2021-05-26 09:38:00|38503.5|38463.5|38504.9|38464.9|38504.9|38464.9|38499.9|38459.9|0
1622021890000|2021-05-26 09:38:10|38501.3|38461.3|38499.9|38459.9|38504.9|38464.9|38499.9|38459.9|0
1622021900000|2021-05-26 09:38:20|38494.9|38454.9|38491.3|38451.3|38494.9|38454.9|38491.3|38451.3|0
1622021910000|2021-05-26 09:38:30|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622021930000|2021-05-26 09:38:50|||||||||1
1622021940000|2021-05-26 09:39:00|||||||||2
1622021950000|2021-05-26 09:39:10|38499.1|38459.1|38506.3|38466.3|38506.3|38466.3|38499.1|38459.1|2
1622021960000|2021-05-26 09:39:20|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|3
1622022000000|2021-05-26 09:40:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622022020000|2021-05-26 09:40:20|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38524.9|38484.9|0
1622022030000|2021-05-26 09:40:30|38531.3|38491.3|38529.9|38489.9|38531.3|38491.3|38529.9|38489.9|1
1622022070000|2021-05-26 09:41:10|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|0
1622022090000|2021-05-26 09:41:30|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|5
1622022110000|2021-05-26 09:41:50|38539.9|38499.9|38539.9|38499.9|38541.3|38501.3|38539.9|38499.9|1
1622022120000|2021-05-26 09:42:00|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38536.3|38496.3|7
1622022130000|2021-05-26 09:42:10|38546.3|38506.3|38541.3|38501.3|38546.3|38506.3|38539.9|38499.9|19
1622022150000|2021-05-26 09:42:30|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022170000|2021-05-26 09:42:50|38528.5|38488.5|38531.3|38491.3|38531.3|38491.3|38528.5|38488.5|9
1622022180000|2021-05-26 09:43:00|||||||||1
1622022190000|2021-05-26 09:43:10|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022200000|2021-05-26 09:43:20|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022230000|2021-05-26 09:43:50|38534.9|38494.9|38534.9|38494.9|38536.3|38496.3|38534.9|38494.9|1
1622022240000|2021-05-26 09:44:00|38531.3|38491.3|38529.9|38489.9|38534.9|38494.9|38529.9|38489.9|1
1622022250000|2021-05-26 09:44:10|38531.3|38491.3|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|1
1622022290000|2021-05-26 09:44:50|||||||||1
1622022320000|2021-05-26 09:45:20|38516.3|38476.3|38514.9|38474.9|38516.3|38476.3|38514.9|38474.9|1
1622022330000|2021-05-26 09:45:30|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|2
1622022360000|2021-05-26 09:46:00|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|1
1622022380000|2021-05-26 09:46:20|38518.5|38478.5|38518.5|38478.5|38518.5|38478.5|38518.5|38478.5|1
1622022390000|2021-05-26 09:46:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|1
1622022400000|2021-05-26 09:46:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622022410000|2021-05-26 09:46:50|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622022420000|2021-05-26 09:47:00|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622022440000|2021-05-26 09:47:20|38519.9|38479.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|1
1622022470000|2021-05-26 09:47:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022480000|2021-05-26 09:48:00|38536.3|38496.3|38536.3|38496.3|38536.3|38496.3|38536.3|38496.3|0
1622022490000|2021-05-26 09:48:10|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|1
1622022500000|2021-05-26 09:48:20|38531.3|38491.3|38521.3|38481.3|38531.3|38491.3|38521.3|38481.3|2
1622022510000|2021-05-26 09:48:30|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022540000|2021-05-26 09:49:00|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622022550000|2021-05-26 09:49:10|38526.3|38486.3|38531.3|38491.3|38532.7|38492.7|38526.3|38486.3|4
1622022570000|2021-05-26 09:49:30|38534.9|38494.9|38531.3|38491.3|38534.9|38494.9|38531.3|38491.3|0
1622022580000|2021-05-26 09:49:40|38534.9|38494.9|38541.3|38501.3|38541.3|38501.3|38534.9|38494.9|0
1622022600000|2021-05-26 09:50:00|38539.9|38499.9|38541.3|38501.3|38541.3|38501.3|38539.9|38499.9|0
1622022620000|2021-05-26 09:50:20|38537.7|38497.7|38536.3|38496.3|38537.7|38497.7|38536.3|38496.3|0
1622022630000|2021-05-26 09:50:30|38539.9|38499.9|38546.3|38506.3|38546.3|38506.3|38539.9|38499.9|2
1622022640000|2021-05-26 09:50:40|38537.7|38497.7|38546.3|38506.3|38546.3|38506.3|38537.7|38497.7|2
1622022660000|2021-05-26 09:51:00|||||||||1
1622022700000|2021-05-26 09:51:40|38541.3|38501.3|38531.3|38491.3|38541.3|38501.3|38531.3|38491.3|22
1622022710000|2021-05-26 09:51:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|0
1622022720000|2021-05-26 09:52:00|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|1
1622022730000|2021-05-26 09:52:10|38526.3|38486.3|38534.9|38494.9|38534.9|38494.9|38526.3|38486.3|8
1622022740000|2021-05-26 09:52:20|38531.3|38491.3|38521.3|38481.3|38531.3|38491.3|38521.3|38481.3|7
1622022760000|2021-05-26 09:52:40|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|1
1622022780000|2021-05-26 09:53:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022820000|2021-05-26 09:53:40|||||||||1
1622022830000|2021-05-26 09:53:50|38526.3|38486.3|38519.9|38479.9|38526.3|38486.3|38519.9|38479.9|0
1622022890000|2021-05-26 09:54:50|38524.9|38484.9|38526.3|38486.3|38526.3|38486.3|38521.3|38481.3|0
1622022920000|2021-05-26 09:55:20|38527.7|38487.7|38531.3|38491.3|38531.3|38491.3|38527.7|38487.7|5
1622022940000|2021-05-26 09:55:40|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|0
1622022950000|2021-05-26 09:55:50|38526.3|38486.3|38521.3|38481.3|38526.3|38486.3|38521.3|38481.3|2
1622022960000|2021-05-26 09:56:00|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|0
1622022970000|2021-05-26 09:56:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622022980000|2021-05-26 09:56:20|38516.3|38476.3|38509.9|38469.9|38516.3|38476.3|38509.9|38469.9|0
1622022990000|2021-05-26 09:56:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622023000000|2021-05-26 09:56:40|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|0
1622023020000|2021-05-26 09:57:00|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|38506.3|38466.3|0
1622023030000|2021-05-26 09:57:10|38501.3|38461.3|38489.9|38449.9|38501.3|38461.3|38489.9|38449.9|9
1622023040000|2021-05-26 09:57:20|38493.5|38453.5|38489.9|38449.9|38493.5|38453.5|38489.9|38449.9|0
1622023050000|2021-05-26 09:57:30|38493.5|38453.5|38489.9|38449.9|38493.5|38453.5|38489.9|38449.9|1
1622023060000|2021-05-26 09:57:40|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|2
1622023070000|2021-05-26 09:57:50|38479.9|38439.9|38474.9|38434.9|38479.9|38439.9|38474.9|38434.9|21
1622023090000|2021-05-26 09:58:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|3
1622023120000|2021-05-26 09:58:40|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|3
1622023140000|2021-05-26 09:59:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622023150000|2021-05-26 09:59:10|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|38474.9|38434.9|0
1622023160000|2021-05-26 09:59:20|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622023170000|2021-05-26 09:59:30|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|2
1622023190000|2021-05-26 09:59:50|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|0
1622023200000|2021-05-26 10:00:00|38474.9|38434.9|38471.3|38431.3|38474.9|38434.9|38471.3|38431.3|0
1622023220000|2021-05-26 10:00:20|38474.9|38434.9|38479.9|38439.9|38479.9|38439.9|38474.9|38434.9|2
1622023230000|2021-05-26 10:00:30|38483.5|38443.5|38479.9|38439.9|38484.9|38444.9|38479.9|38439.9|0
1622023250000|2021-05-26 10:00:50|38483.5|38443.5|38479.9|38439.9|38484.9|38444.9|38479.9|38439.9|3
1622023260000|2021-05-26 10:01:00|38483.5|38443.5|38484.9|38444.9|38484.9|38444.9|38483.5|38443.5|2
1622023270000|2021-05-26 10:01:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|1
1622023280000|2021-05-26 10:01:20|38484.9|38444.9|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|25
1622023290000|2021-05-26 10:01:30|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|5
1622023300000|2021-05-26 10:01:40|||||||||2
1622023310000|2021-05-26 10:01:50|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|2
1622023320000|2021-05-26 10:02:00|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38484.9|38444.9|3
1622023330000|2021-05-26 10:02:10|38484.9|38444.9|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|29
1622023340000|2021-05-26 10:02:20|38493.5|38453.5|38493.5|38453.5|38493.5|38453.5|38489.9|38449.9|6
1622023350000|2021-05-26 10:02:30|38488.5|38448.5|38484.9|38444.9|38488.5|38448.5|38484.9|38444.9|4
1622023370000|2021-05-26 10:02:50|38481.3|38441.3|38479.9|38439.9|38481.3|38441.3|38479.9|38439.9|1
1622023390000|2021-05-26 10:03:10|38483.5|38443.5|38484.9|38444.9|38484.9|38444.9|38483.5|38443.5|0
1622023430000|2021-05-26 10:03:50|38486.3|38446.3|38484.9|38444.9|38486.3|38446.3|38484.9|38444.9|0
1622023440000|2021-05-26 10:04:00|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|0
1622023450000|2021-05-26 10:04:10|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|38484.9|38444.9|1
1622023460000|2021-05-26 10:04:20|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|1
1622023470000|2021-05-26 10:04:30|38484.9|38444.9|38499.9|38459.9|38499.9|38459.9|38484.9|38444.9|4
1622023480000|2021-05-26 10:04:40|38496.3|38456.3|38494.9|38454.9|38504.9|38464.9|38491.3|38451.3|2
1622023500000|2021-05-26 10:05:00|38498.5|38458.5|38509.9|38469.9|38509.9|38469.9|38498.5|38458.5|1
1622023510000|2021-05-26 10:05:10|38511.3|38471.3|38514.9|38474.9|38514.9|38474.9|38511.3|38471.3|0
1622023530000|2021-05-26 10:05:30|38518.5|38478.5|38514.9|38474.9|38518.5|38478.5|38514.9|38474.9|2
1622023550000|2021-05-26 10:05:50|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|4
1622023560000|2021-05-26 10:06:00|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|0
1622023570000|2021-05-26 10:06:10|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622023580000|2021-05-26 10:06:20|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|0
1622023590000|2021-05-26 10:06:30|38531.3|38491.3|38541.3|38501.3|38541.3|38501.3|38531.3|38491.3|7
1622023600000|2021-05-26 10:06:40|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622023610000|2021-05-26 10:06:50|38536.3|38496.3|38541.3|38501.3|38541.3|38501.3|38536.3|38496.3|2
1622023630000|2021-05-26 10:07:10|38538.5|38498.5|38541.3|38501.3|38544.9|38504.9|38538.5|38498.5|27
1622023680000|2021-05-26 10:08:00|38544.9|38504.9|38546.3|38506.3|38546.3|38506.3|38544.9|38504.9|8
1622023710000|2021-05-26 10:08:30|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|38544.9|38504.9|0
1622023760000|2021-05-26 10:09:20|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|1
1622023820000|2021-05-26 10:10:20|38544.9|38504.9|38546.3|38506.3|38546.3|38506.3|38544.9|38504.9|16
1622023830000|2021-05-26 10:10:30|||||||||2
1622023860000|2021-05-26 10:11:00|||||||||4
1622023920000|2021-05-26 10:12:00|38578.5|38538.5|38581.3|38541.3|38584.9|38544.9|38578.5|38538.5|5
1622023960000|2021-05-26 10:12:40|38561.3|38521.3|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|21
1622024040000|2021-05-26 10:14:00|38564.9|38524.9|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|1
1622024050000|2021-05-26 10:14:10|38564.9|38524.9|38561.3|38521.3|38564.9|38524.9|38561.3|38521.3|1
1622024070000|2021-05-26 10:14:30|38559.9|38519.9|38551.3|38511.3|38561.3|38521.3|38551.3|38511.3|1
1622024080000|2021-05-26 10:14:40|38554.9|38514.9|38551.3|38511.3|38554.9|38514.9|38551.3|38511.3|2
1622024150000|2021-05-26 10:15:50|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|38541.3|38501.3|0
1622024180000|2021-05-26 10:16:20|38544.9|38504.9|38541.3|38501.3|38544.9|38504.9|38541.3|38501.3|2
1622024190000|2021-05-26 10:16:30|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|38531.3|38491.3|2
1622024240000|2021-05-26 10:17:20|38528.5|38488.5|38518.5|38478.5|38528.5|38488.5|38511.3|38471.3|11
1622024250000|2021-05-26 10:17:30|38519.9|38479.9|38524.9|38484.9|38524.9|38484.9|38519.9|38479.9|0
1622024260000|2021-05-26 10:17:40|38523.5|38483.5|38519.9|38479.9|38523.5|38483.5|38519.9|38479.9|3
1622024310000|2021-05-26 10:18:30|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1622024440000|2021-05-26 10:20:40|||||||||1
1622024480000|2021-05-26 10:21:20|38514.9|38474.9|38524.9|38484.9|38524.9|38484.9|38511.3|38471.3|10
1622024520000|2021-05-26 10:22:00|38521.3|38481.3|38521.3|38481.3|38521.3|38481.3|38521.3|38481.3|2
1622024530000|2021-05-26 10:22:10|38517.8|38477.8|38511.3|38471.3|38517.8|38477.8|38511.3|38471.3|8
1622024550000|2021-05-26 10:22:30|38514.9|38474.9|38511.3|38471.3|38514.9|38474.9|38511.3|38471.3|8
1622024570000|2021-05-26 10:22:50|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|4
1622024580000|2021-05-26 10:23:00|38502.8|38462.8|38482.8|38442.8|38506.3|38466.3|38482.8|38442.8|2
1622024600000|2021-05-26 10:23:20|38486.3|38446.3|38491.3|38451.3|38491.3|38451.3|38486.3|38446.3|2
1622024620000|2021-05-26 10:23:40|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|38471.3|38431.3|1
1622024630000|2021-05-26 10:23:50|38467.8|38427.8|38464.9|38424.9|38467.8|38427.8|38461.3|38421.3|1
1622024640000|2021-05-26 10:24:00|38466.3|38426.3|38466.3|38426.3|38466.3|38426.3|38466.3|38426.3|0
1622024650000|2021-05-26 10:24:10|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|38464.9|38424.9|0
1622024660000|2021-05-26 10:24:20|38456.3|38416.3|38461.3|38421.3|38461.3|38421.3|38456.3|38416.3|2
1622024690000|2021-05-26 10:24:50|38462.8|38422.8|38466.3|38426.3|38466.3|38426.3|38462.8|38422.8|0
1622024700000|2021-05-26 10:25:00|38469.9|38429.9|38471.3|38431.3|38471.3|38431.3|38469.9|38429.9|1
1622024750000|2021-05-26 10:25:50|||||||||1
1622024760000|2021-05-26 10:26:00|38474.9|38434.9|38476.3|38436.3|38476.3|38436.3|38474.9|38434.9|0
1622024770000|2021-05-26 10:26:10|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|38486.3|38446.3|6
1622024780000|2021-05-26 10:26:20|38491.3|38451.3|38491.3|38451.3|38491.3|38451.3|38491.3|38451.3|7
1622024790000|2021-05-26 10:26:30|38494.9|38454.9|38491.3|38451.3|38494.9|38454.9|38489.9|38449.9|1
1622024800000|2021-05-26 10:26:40|38494.9|38454.9|38491.3|38451.3|38496.3|38456.3|38491.3|38451.3|0
1622024810000|2021-05-26 10:26:50|38489.9|38449.9|38491.3|38451.3|38491.3|38451.3|38489.9|38449.9|5
1622024830000|2021-05-26 10:27:10|||||||||7
1622024880000|2021-05-26 10:28:00|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|38501.3|38461.3|8
1622024890000|2021-05-26 10:28:10|38504.9|38464.9|38504.9|38464.9|38506.3|38466.3|38504.9|38464.9|0
1622024900000|2021-05-26 10:28:20|38491.3|38451.3|38486.3|38446.3|38491.3|38451.3|38486.3|38446.3|1
1622024920000|2021-05-26 10:28:40|38478.5|38438.5|38471.3|38431.3|38479.9|38439.9|38471.3|38431.3|2
1622024950000|2021-05-26 10:29:10|38467.8|38427.8|38474.9|38434.9|38474.9|38434.9|38467.8|38427.8|0
1622024960000|2021-05-26 10:29:20|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|38479.9|38439.9|1
1622024990000|2021-05-26 10:29:50|38481.3|38441.3|38491.3|38451.3|38491.3|38451.3|38481.3|38441.3|1
1622025000000|2021-05-26 10:30:00|38489.9|38449.9|38494.9|38454.9|38494.9|38454.9|38489.9|38449.9|0
1622025020000|2021-05-26 10:30:20|38498.5|38458.5|38499.9|38459.9|38499.9|38459.9|38498.5|38458.5|0
1622025040000|2021-05-26 10:30:40|38503.5|38463.5|38503.5|38463.5|38503.5|38463.5|38503.5|38463.5|0
1622025050000|2021-05-26 10:30:50|38501.4|38461.4|38499.9|38459.9|38504.9|38464.9|38494.9|38454.9|1
1622025060000|2021-05-26 10:31:00|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622025110000|2021-05-26 10:31:50|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|1
1622025120000|2021-05-26 10:32:00|38513.5|38473.5|38514.9|38474.9|38514.9|38474.9|38513.5|38473.5|0
1622025160000|2021-05-26 10:32:40|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|1
1622025170000|2021-05-26 10:32:50|||||||||11
1622025180000|2021-05-26 10:33:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025240000|2021-05-26 10:34:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025290000|2021-05-26 10:34:50|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|0
1622025310000|2021-05-26 10:35:10|38509.9|38469.9|38499.9|38459.9|38509.9|38469.9|38494.9|38454.9|2
1622025320000|2021-05-26 10:35:20|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622025360000|2021-05-26 10:36:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|3
1622025410000|2021-05-26 10:36:50|||||||||1
1622025450000|2021-05-26 10:37:30|38503.5|38463.5|38504.9|38464.9|38504.9|38464.9|38503.5|38463.5|0
1622025470000|2021-05-26 10:37:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622025480000|2021-05-26 10:38:00|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|38509.9|38469.9|1
1622025500000|2021-05-26 10:38:20|38506.4|38466.4|38504.9|38464.9|38506.4|38466.4|38504.9|38464.9|0
1622025550000|2021-05-26 10:39:10|38501.4|38461.4|38504.9|38464.9|38504.9|38464.9|38501.4|38461.4|0
1622025570000|2021-05-26 10:39:30|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|1
1622025580000|2021-05-26 10:39:40|38488.5|38448.5|38494.9|38454.9|38494.9|38454.9|38488.5|38448.5|1
1622025590000|2021-05-26 10:39:50|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|38491.4|38451.4|0
1622025600000|2021-05-26 10:40:00|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622025620000|2021-05-26 10:40:20|||||||||1
1622025630000|2021-05-26 10:40:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|1
1622025640000|2021-05-26 10:40:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622025650000|2021-05-26 10:40:50|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622025690000|2021-05-26 10:41:30|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|2
1622025730000|2021-05-26 10:42:10|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|38524.9|38484.9|2
1622025750000|2021-05-26 10:42:30|38528.5|38488.5|38528.5|38488.5|38528.5|38488.5|38528.5|38488.5|0
1622025760000|2021-05-26 10:42:40|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|0
1622025810000|2021-05-26 10:43:30|38531.4|38491.4|38531.4|38491.4|38531.4|38491.4|38531.4|38491.4|2
1622025830000|2021-05-26 10:43:50|38534.9|38494.9|38534.9|38494.9|38534.9|38494.9|38531.4|38491.4|0
1622025840000|2021-05-26 10:44:00|38531.4|38491.4|38529.9|38489.9|38531.4|38491.4|38529.9|38489.9|0
1622025880000|2021-05-26 10:44:40|38533.5|38493.5|38534.9|38494.9|38534.9|38494.9|38533.5|38493.5|0
1622025930000|2021-05-26 10:45:30|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|38529.9|38489.9|1
1622025960000|2021-05-26 10:46:00|38528.5|38488.5|38524.9|38484.9|38529.9|38489.9|38524.9|38484.9|0
1622025970000|2021-05-26 10:46:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026000000|2021-05-26 10:46:40|38516.4|38476.4|38519.9|38479.9|38519.9|38479.9|38514.9|38474.9|1
1622026020000|2021-05-26 10:47:00|38524.9|38484.9|38521.4|38481.4|38524.9|38484.9|38521.4|38481.4|0
1622026030000|2021-05-26 10:47:10|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026050000|2021-05-26 10:47:30|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|1
1622026060000|2021-05-26 10:47:40|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|0
1622026070000|2021-05-26 10:47:50|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026090000|2021-05-26 10:48:10|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|2
1622026100000|2021-05-26 10:48:20|38506.4|38466.4|38506.4|38466.4|38506.4|38466.4|38506.4|38466.4|0
1622026110000|2021-05-26 10:48:30|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|3
1622026120000|2021-05-26 10:48:40|38507.8|38467.8|38511.4|38471.4|38511.4|38471.4|38504.9|38464.9|0
1622026170000|2021-05-26 10:49:30|38509.9|38469.9|38504.9|38464.9|38509.9|38469.9|38504.9|38464.9|0
1622026180000|2021-05-26 10:49:40|38506.4|38466.4|38504.9|38464.9|38506.4|38466.4|38504.9|38464.9|0
1622026230000|2021-05-26 10:50:30|38506.4|38466.4|38514.9|38474.9|38514.9|38474.9|38506.4|38466.4|2
1622026250000|2021-05-26 10:50:50|||||||||4
1622026260000|2021-05-26 10:51:00|||||||||1
1622026300000|2021-05-26 10:51:40|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|2
1622026320000|2021-05-26 10:52:00|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|38511.4|38471.4|3
1622026330000|2021-05-26 10:52:10|38519.9|38479.9|38511.4|38471.4|38519.9|38479.9|38511.4|38471.4|7
1622026340000|2021-05-26 10:52:20|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026380000|2021-05-26 10:53:00|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|38519.9|38479.9|1
1622026420000|2021-05-26 10:53:40|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|38514.9|38474.9|0
1622026460000|2021-05-26 10:54:20|38504.9|38464.9|38506.4|38466.4|38506.4|38466.4|38504.9|38464.9|0
1622026480000|2021-05-26 10:54:40|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622026510000|2021-05-26 10:55:10|||||||||1
1622026520000|2021-05-26 10:55:20|38494.9|38454.9|38499.9|38459.9|38499.9|38459.9|38494.9|38454.9|2
1622026530000|2021-05-26 10:55:30|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|12
1622026540000|2021-05-26 10:55:40|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|1
1622026560000|2021-05-26 10:56:00|38501.4|38461.4|38499.9|38459.9|38501.4|38461.4|38499.9|38459.9|0
1622026580000|2021-05-26 10:56:20|||||||||3
1622026590000|2021-05-26 10:56:30|38494.9|38454.9|38504.9|38464.9|38504.9|38464.9|38494.9|38454.9|3
1622026610000|2021-05-26 10:56:50|38499.9|38459.9|38494.9|38454.9|38499.9|38459.9|38494.9|38454.9|6
1622026620000|2021-05-26 10:57:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|0
1622026630000|2021-05-26 10:57:10|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|7
1622026640000|2021-05-26 10:57:20|38484.9|38444.9|38481.4|38441.4|38484.9|38444.9|38481.4|38441.4|1
1622026670000|2021-05-26 10:57:50|38484.9|38444.9|38494.9|38454.9|38494.9|38454.9|38484.9|38444.9|1
1622026700000|2021-05-26 10:58:20|||||||||1
1622026740000|2021-05-26 10:59:00|38498.5|38458.5|38499.9|38459.9|38499.9|38459.9|38498.5|38458.5|3
1622026750000|2021-05-26 10:59:10|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|38504.9|38464.9|0
1622026780000|2021-05-26 10:59:40|38509.9|38469.9|38511.4|38471.4|38511.4|38471.4|38509.9|38469.9|1
1622026800000|2021-05-26 11:00:00|38514.9|38474.9|38511.4|38471.4|38514.9|38474.9|38511.4|38471.4|2
1622026810000|2021-05-26 11:00:10|38507.8|38467.8|38504.9|38464.9|38507.8|38467.8|38504.9|38464.9|0
1622026820000|2021-05-26 11:00:20|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|2
1622026830000|2021-05-26 11:00:30|38503.5|38463.5|38501.4|38461.4|38504.9|38464.9|38501.4|38461.4|0
1622026840000|2021-05-26 11:00:40|38503.5|38463.5|38499.9|38459.9|38504.9|38464.9|38494.9|38454.9|0
1622026850000|2021-05-26 11:00:50|38496.4|38456.4|38491.4|38451.4|38496.4|38456.4|38491.4|38451.4|0
1622026860000|2021-05-26 11:01:00|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|38499.9|38459.9|1
1622026870000|2021-05-26 11:01:10|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|0
1622026880000|2021-05-26 11:01:20|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|38494.9|38454.9|0
1622026920000|2021-05-26 11:02:00|38504.9|38464.9|38509.9|38469.9|38509.9|38469.9|38504.9|38464.9|2
1622026930000|2021-05-26 11:02:10|38508.5|38468.5|38509.9|38469.9|38509.9|38469.9|38508.5|38468.5|6
1622026970000|2021-05-26 11:02:50|||||||||1
1622027000000|2021-05-26 11:03:20|38510|38470|38510|38470|38510|38470|38510|38470|0
1622027030000|2021-05-26 11:03:50|38505|38465|38505|38465|38505|38465|38505|38465|0
1622027040000|2021-05-26 11:04:00|38500|38460|38500|38460|38500|38460|38500|38460|0
1622027060000|2021-05-26 11:04:20|38495|38455|38495|38455|38495|38455|38495|38455|0
1622027070000|2021-05-26 11:04:30|38496.4|38456.4|38505|38465|38505|38465|38496.4|38456.4|0
1622027090000|2021-05-26 11:04:50|38507.8|38467.8|38510|38470|38510|38470|38507.8|38467.8|2
1622027110000|2021-05-26 11:05:10|38515|38475|38505|38465|38515|38475|38505|38465|2
1622027120000|2021-05-26 11:05:20|38500|38460|38500|38460|38500|38460|38500|38460|0
1622027140000|2021-05-26 11:05:40|38496.4|38456.4|38491.4|38451.4|38496.4|38456.4|38491.4|38451.4|1
1622027160000|2021-05-26 11:06:00|38500|38460|38500|38460|38500|38460|38500|38460|1
1622027190000|2021-05-26 11:06:30|38498.5|38458.5|38491.4|38451.4|38498.5|38458.5|38491.4|38451.4|2
1622027220000|2021-05-26 11:07:00|38500|38460|38500|38460|38500|38460|38500|38460|5
1622027230000|2021-05-26 11:07:10|38492.8|38452.8|38490|38450|38492.8|38452.8|38490|38450|3
1622027250000|2021-05-26 11:07:30|38485|38445|38481.4|38441.4|38485|38445|38476.4|38436.4|1
1622027310000|2021-05-26 11:08:30|38477.8|38437.8|38441.4|38401.4|38477.8|38437.8|38441.4|38401.4|6
1622027320000|2021-05-26 11:08:40|38435|38395|38431.4|38391.4|38435|38395|38431.4|38391.4|1
1622027350000|2021-05-26 11:09:10|38435|38395|38448.5|38408.5|38448.5|38408.5|38435|38395|1
1622027370000|2021-05-26 11:09:30|38450|38410|38450|38410|38450|38410|38450|38410|0
1622027380000|2021-05-26 11:09:40|38440|38400|38440|38400|38440|38400|38440|38400|2
1622027400000|2021-05-26 11:10:00|38431.4|38391.4|38435|38395|38435|38395|38431.4|38391.4|1
1622027410000|2021-05-26 11:10:10|38440|38400|38440|38400|38440|38400|38431.4|38391.4|6
1622027430000|2021-05-26 11:10:30|38443.5|38403.5|38440|38400|38443.5|38403.5|38435|38395|1
1622027450000|2021-05-26 11:10:50|38430|38390|38421.4|38381.4|38430|38390|38421.4|38381.4|4
1622027460000|2021-05-26 11:11:00|38425|38385|38425|38385|38425|38385|38425|38385|1
1622027470000|2021-05-26 11:11:10|38420|38380|38411.4|38371.4|38420|38380|38411.4|38371.4|3
1622027480000|2021-05-26 11:11:20|||||||||3
1622027490000|2021-05-26 11:11:30|38387.8|38347.8|38386.4|38346.4|38387.8|38347.8|38386.4|38346.4|14
1622027500000|2021-05-26 11:11:40|38367.8|38327.8|38367.8|38327.8|38372.8|38332.8|38367.8|38327.8|5
1622027510000|2021-05-26 11:11:50|38372.8|38332.8|38381.4|38341.4|38381.4|38341.4|38372.8|38332.8|4
1622027520000|2021-05-26 11:12:00|38390|38350|38405|38365|38410|38370|38390|38350|16
1622027530000|2021-05-26 11:12:10|38400|38360|38401.4|38361.4|38401.4|38361.4|38400|38360|8
1622027570000|2021-05-26 11:12:50|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|12
1622027580000|2021-05-26 11:13:00|38369.2|38329.2|38386.4|38346.4|38386.4|38346.4|38367.8|38327.8|11
1622027590000|2021-05-26 11:13:10|38390|38350|38401.4|38361.4|38401.4|38361.4|38390|38350|2
1622027600000|2021-05-26 11:13:20|38390|38350|38390|38350|38390|38350|38390|38350|80
1622027610000|2021-05-26 11:13:30|38385|38345|38385|38345|38385|38345|38385|38345|0
1622027620000|2021-05-26 11:13:40|38390|38350|38390|38350|38390|38350|38390|38350|0
1622027630000|2021-05-26 11:13:50|38385|38345|38385|38345|38385|38345|38385|38345|0
1622027640000|2021-05-26 11:14:00|38390|38350|38390|38350|38390|38350|38390|38350|4
1622027660000|2021-05-26 11:14:20|38391.4|38351.4|38390|38350|38391.4|38351.4|38390|38350|1
1622027670000|2021-05-26 11:14:30|38400|38360|38400|38360|38400|38360|38400|38360|2
1622027680000|2021-05-26 11:14:40|38398.5|38358.5|38385|38345|38400|38360|38385|38345|7
1622027690000|2021-05-26 11:14:50|38386.4|38346.4|38371.4|38331.4|38386.4|38346.4|38371.4|38331.4|24
1622027710000|2021-05-26 11:15:10|||||||||12
1622027720000|2021-05-26 11:15:20|38375|38335|38386.4|38346.4|38386.4|38346.4|38375|38335|33
1622027730000|2021-05-26 11:15:30|38387.8|38347.8|38395|38355|38399.2|38359.2|38387.8|38347.8|5
1622027740000|2021-05-26 11:15:40|38396.4|38356.4|38396.4|38356.4|38397.8|38357.8|38396.4|38356.4|1
1622027760000|2021-05-26 11:16:00|38395|38355|38402.8|38362.8|38402.8|38362.8|38395|38355|9
1622027780000|2021-05-26 11:16:20|38397.8|38357.8|38402.8|38362.8|38402.8|38362.8|38397.8|38357.8|2
1622027810000|2021-05-26 11:16:50|38397.8|38357.8|38397.8|38357.8|38402.8|38362.8|38397.8|38357.8|1
1622027820000|2021-05-26 11:17:00|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622027910000|2021-05-26 11:18:30|38395.6|38355.6|38396.4|38356.4|38396.4|38356.4|38395.6|38355.6|55
1622027930000|2021-05-26 11:18:50|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|1
1622027940000|2021-05-26 11:19:00|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|1
1622027950000|2021-05-26 11:19:10|38401.4|38361.4|38402.8|38362.8|38402.8|38362.8|38401.4|38361.4|2
1622027960000|2021-05-26 11:19:20|||||||||4
1622027970000|2021-05-26 11:19:30|38406.4|38366.4|38406.4|38366.4|38407.8|38367.8|38406.4|38366.4|0
1622027990000|2021-05-26 11:19:50|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|1
1622028000000|2021-05-26 11:20:00|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|1
1622028040000|2021-05-26 11:20:40|38425|38385|38427.8|38387.8|38427.8|38387.8|38425|38385|8
1622028050000|2021-05-26 11:20:50|||||||||1
1622028060000|2021-05-26 11:21:00|||||||||2
1622028070000|2021-05-26 11:21:10|38437.8|38397.8|38427.8|38387.8|38437.8|38397.8|38427.8|38387.8|5
1622028080000|2021-05-26 11:21:20|38431.4|38391.4|38432.8|38392.8|38432.8|38392.8|38431.4|38391.4|0
1622028130000|2021-05-26 11:22:10|38431.4|38391.4|38427.8|38387.8|38432.8|38392.8|38427.8|38387.8|0
1622028150000|2021-05-26 11:22:30|38431.4|38391.4|38432.8|38392.8|38432.8|38392.8|38431.4|38391.4|0
1622028170000|2021-05-26 11:22:50|38436.4|38396.4|38427.8|38387.8|38437.8|38397.8|38427.8|38387.8|1
1622028180000|2021-05-26 11:23:00|38432.8|38392.8|38432.8|38392.8|38432.8|38392.8|38432.8|38392.8|0
1622028190000|2021-05-26 11:23:10|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|0
1622028200000|2021-05-26 11:23:20|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|0
1622028210000|2021-05-26 11:23:30|38421.4|38381.4|38422.8|38382.8|38424.2|38384.2|38417.8|38377.8|1
1622028230000|2021-05-26 11:23:50|38419.2|38379.2|38407.8|38367.8|38419.2|38379.2|38407.8|38367.8|0
1622028240000|2021-05-26 11:24:00|38421.4|38381.4|38421.4|38381.4|38421.4|38381.4|38417.8|38377.8|15
1622028250000|2021-05-26 11:24:10|38417.8|38377.8|38402.8|38362.8|38417.8|38377.8|38402.8|38362.8|3
1622028260000|2021-05-26 11:24:20|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|0
1622028290000|2021-05-26 11:24:50|38387.8|38347.8|38387.8|38347.8|38387.8|38347.8|38387.8|38347.8|0
1622028300000|2021-05-26 11:25:00|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|1
1622028340000|2021-05-26 11:25:40|38394.2|38354.2|38397.8|38357.8|38397.8|38357.8|38392.8|38352.8|0
1622028360000|2021-05-26 11:26:00|38394.2|38354.2|38397.8|38357.8|38397.8|38357.8|38394.2|38354.2|0
1622028390000|2021-05-26 11:26:30|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|1
1622028400000|2021-05-26 11:26:40|38399.2|38359.2|38392.8|38352.8|38399.2|38359.2|38392.8|38352.8|6
1622028420000|2021-05-26 11:27:00|38389.2|38349.2|38394.2|38354.2|38394.2|38354.2|38389.2|38349.2|8
1622028470000|2021-05-26 11:27:50|38392.8|38352.8|38391.4|38351.4|38392.8|38352.8|38389.2|38349.2|1
1622028480000|2021-05-26 11:28:00|38397.8|38357.8|38404.2|38364.2|38404.2|38364.2|38391.4|38351.4|6
1622028490000|2021-05-26 11:28:10|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028510000|2021-05-26 11:28:30|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|0
1622028520000|2021-05-26 11:28:40|38407.8|38367.8|38414.2|38374.2|38414.2|38374.2|38407.8|38367.8|0
1622028560000|2021-05-26 11:29:20|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|0
1622028590000|2021-05-26 11:29:50|38427.8|38387.8|38431.4|38391.4|38431.4|38391.4|38427.8|38387.8|3
1622028600000|2021-05-26 11:30:00|38432.8|38392.8|38431.4|38391.4|38432.8|38392.8|38431.4|38391.4|0
1622028640000|2021-05-26 11:30:40|38427.8|38387.8|38437.8|38397.8|38437.8|38397.8|38427.8|38387.8|0
1622028650000|2021-05-26 11:30:50|38434.2|38394.2|38432.8|38392.8|38434.2|38394.2|38432.8|38392.8|2
1622028660000|2021-05-26 11:31:00|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|38427.8|38387.8|0
1622028670000|2021-05-26 11:31:10|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|38431.4|38391.4|3
1622028690000|2021-05-26 11:31:30|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|0
1622028700000|2021-05-26 11:31:40|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|38417.8|38377.8|1
1622028710000|2021-05-26 11:31:50|38421.4|38381.4|38421.4|38381.4|38421.4|38381.4|38414.2|38374.2|6
1622028720000|2021-05-26 11:32:00|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|38426.4|38386.4|0
1622028770000|2021-05-26 11:32:50|38422.8|38382.8|38422.8|38382.8|38422.8|38382.8|38422.8|38382.8|1
1622028790000|2021-05-26 11:33:10|38426.4|38386.4|38422.8|38382.8|38426.4|38386.4|38422.8|38382.8|1
1622028820000|2021-05-26 11:33:40|38417.8|38377.8|38416.4|38376.4|38417.8|38377.8|38416.4|38376.4|0
1622028850000|2021-05-26 11:34:10|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|2
1622028880000|2021-05-26 11:34:40|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028890000|2021-05-26 11:34:50|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|0
1622028920000|2021-05-26 11:35:20|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622028940000|2021-05-26 11:35:40|38402.8|38362.8|38406.4|38366.4|38406.4|38366.4|38402.8|38362.8|0
1622028950000|2021-05-26 11:35:50|||||||||1
1622028960000|2021-05-26 11:36:00|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|38402.8|38362.8|0
1622028970000|2021-05-26 11:36:10|38399.2|38359.2|38402.8|38362.8|38402.8|38362.8|38399.2|38359.2|1
1622028980000|2021-05-26 11:36:20|38406.4|38366.4|38411.4|38371.4|38411.4|38371.4|38406.4|38366.4|4
1622029010000|2021-05-26 11:36:50|||||||||2
1622029020000|2021-05-26 11:37:00|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029030000|2021-05-26 11:37:10|||||||||1
1622029070000|2021-05-26 11:37:50|38412.8|38372.8|38412.8|38372.8|38412.8|38372.8|38412.8|38372.8|0
1622029110000|2021-05-26 11:38:30|||||||||1
1622029140000|2021-05-26 11:39:00|38416.4|38376.4|38407.8|38367.8|38416.4|38376.4|38407.8|38367.8|1
1622029150000|2021-05-26 11:39:10|38411.4|38371.4|38407.8|38367.8|38411.4|38371.4|38407.8|38367.8|0
1622029180000|2021-05-26 11:39:40|||||||||1
1622029240000|2021-05-26 11:40:40|38406.4|38366.4|38402.8|38362.8|38406.4|38366.4|38402.8|38362.8|1
1622029250000|2021-05-26 11:40:50|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|4
1622029280000|2021-05-26 11:41:20|38407.8|38367.8|38416.4|38376.4|38416.4|38376.4|38407.8|38367.8|2
1622029300000|2021-05-26 11:41:40|38421.4|38381.4|38420|38380|38421.4|38381.4|38416.4|38376.4|1
1622029340000|2021-05-26 11:42:20|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|0
1622029370000|2021-05-26 11:42:50|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029380000|2021-05-26 11:43:00|38420|38380|38420|38380|38420|38380|38420|38380|0
1622029430000|2021-05-26 11:43:50|||||||||1
1622029510000|2021-05-26 11:45:10|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|38407.8|38367.8|1
1622029520000|2021-05-26 11:45:20|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622029530000|2021-05-26 11:45:30|38407.8|38367.8|38412.8|38372.8|38412.8|38372.8|38407.8|38367.8|2
1622029550000|2021-05-26 11:45:50|38416.4|38376.4|38412.8|38372.8|38416.4|38376.4|38412.8|38372.8|0
1622029610000|2021-05-26 11:46:50|||||||||1
1622029620000|2021-05-26 11:47:00|38420|38380|38420|38380|38423.6|38383.6|38420|38380|1
1622029660000|2021-05-26 11:47:40|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|1
1622029670000|2021-05-26 11:47:50|38416.4|38376.4|38420|38380|38420|38380|38416.4|38376.4|1
1622029740000|2021-05-26 11:49:00|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622029750000|2021-05-26 11:49:10|38420|38380|38420|38380|38420|38380|38420|38380|0
1622029790000|2021-05-26 11:49:50|||||||||1
1622029810000|2021-05-26 11:50:10|38416.4|38376.4|38410|38370|38416.4|38376.4|38410|38370|2
1622029820000|2021-05-26 11:50:20|38411.4|38371.4|38410|38370|38411.4|38371.4|38406.4|38366.4|3
1622029830000|2021-05-26 11:50:30|38411.4|38371.4|38410|38370|38411.4|38371.4|38410|38370|0
1622029850000|2021-05-26 11:50:50|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622029860000|2021-05-26 11:51:00|38410|38370|38410|38370|38410|38370|38410|38370|1
1622029870000|2021-05-26 11:51:10|38415|38375|38406.4|38366.4|38415|38375|38406.4|38366.4|1
1622029900000|2021-05-26 11:51:40|38410|38370|38411.4|38371.4|38411.4|38371.4|38410|38370|0
1622029970000|2021-05-26 11:52:50|||||||||1
1622030040000|2021-05-26 11:54:00|38415|38375|38416.4|38376.4|38416.4|38376.4|38415|38375|0
1622030090000|2021-05-26 11:54:50|38415|38375|38411.4|38371.4|38415|38375|38411.4|38371.4|1
1622030110000|2021-05-26 11:55:10|38407.8|38367.8|38411.4|38371.4|38411.4|38371.4|38407.8|38367.8|2
1622030160000|2021-05-26 11:56:00|||||||||1
1622030180000|2021-05-26 11:56:20|38407.8|38367.8|38401.4|38361.4|38407.8|38367.8|38401.4|38361.4|3
1622030190000|2021-05-26 11:56:30|||||||||5
1622030270000|2021-05-26 11:57:50|||||||||1
1622030330000|2021-05-26 11:58:50|38397.8|38357.8|38396.4|38356.4|38397.8|38357.8|38396.4|38356.4|0
1622030350000|2021-05-26 11:59:10|38397.8|38357.8|38411.4|38371.4|38411.4|38371.4|38397.8|38357.8|3
1622030410000|2021-05-26 12:00:10|38406.4|38366.4|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|2
1622030430000|2021-05-26 12:00:30|38402.8|38362.8|38402.8|38362.8|38406.4|38366.4|38402.8|38362.8|2
1622030440000|2021-05-26 12:00:40|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622030460000|2021-05-26 12:01:00|38405|38365|38407.8|38367.8|38407.8|38367.8|38405|38365|0
1622030470000|2021-05-26 12:01:10|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622030520000|2021-05-26 12:02:00|38405|38365|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|1
1622030530000|2021-05-26 12:02:10|38406.4|38366.4|38407.8|38367.8|38407.8|38367.8|38406.4|38366.4|0
1622030540000|2021-05-26 12:02:20|||||||||1
1622030560000|2021-05-26 12:02:40|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|3
1622030570000|2021-05-26 12:02:50|38415|38375|38407.8|38367.8|38415|38375|38407.8|38367.8|1
1622030580000|2021-05-26 12:03:00|38406.4|38366.4|38415|38375|38416.4|38376.4|38406.4|38366.4|1
1622030590000|2021-05-26 12:03:10|38412.8|38372.8|38411.4|38371.4|38412.8|38372.8|38411.4|38371.4|0
1622030610000|2021-05-26 12:03:30|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|0
1622030660000|2021-05-26 12:04:20|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|38411.4|38371.4|1
1622030680000|2021-05-26 12:04:40|38407.8|38367.8|38401.4|38361.4|38407.8|38367.8|38401.4|38361.4|2
1622030700000|2021-05-26 12:05:00|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|38397.8|38357.8|0
1622030740000|2021-05-26 12:05:40|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|1
1622030760000|2021-05-26 12:06:00|38391.4|38351.4|38396.4|38356.4|38396.4|38356.4|38391.4|38351.4|6
1622030800000|2021-05-26 12:06:40|38397.8|38357.8|38367.8|38327.8|38397.8|38357.8|38367.8|38327.8|10
1622030810000|2021-05-26 12:06:50|38371.4|38331.4|38367.8|38327.8|38376.4|38336.4|38367.8|38327.8|6
1622030820000|2021-05-26 12:07:00|38371.4|38331.4|38377.8|38337.8|38377.8|38337.8|38371.4|38331.4|1
1622030830000|2021-05-26 12:07:10|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|9
1622030840000|2021-05-26 12:07:20|38381.4|38341.4|38377.8|38337.8|38381.4|38341.4|38377.8|38337.8|4
1622030860000|2021-05-26 12:07:40|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|14
1622030870000|2021-05-26 12:07:50|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|2
1622030880000|2021-05-26 12:08:00|38361.4|38321.4|38357.8|38317.8|38365|38325|38357.8|38317.8|3
1622030900000|2021-05-26 12:08:20|||||||||1
1622030910000|2021-05-26 12:08:30|||||||||7
1622030920000|2021-05-26 12:08:40|38362.8|38322.8|38357.8|38317.8|38362.8|38322.8|38357.8|38317.8|2
1622030940000|2021-05-26 12:09:00|38362.8|38322.8|38357.8|38317.8|38362.8|38322.8|38357.8|38317.8|2
1622030950000|2021-05-26 12:09:10|38362.8|38322.8|38362.8|38322.8|38362.8|38322.8|38359.3|38319.3|4
1622030960000|2021-05-26 12:09:20|38359.3|38319.3|38357.8|38317.8|38359.3|38319.3|38357.8|38317.8|0
1622030980000|2021-05-26 12:09:40|||||||||5
1622030990000|2021-05-26 12:09:50|38362.8|38322.8|38361.4|38321.4|38362.8|38322.8|38357.8|38317.8|2
1622031000000|2021-05-26 12:10:00|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|38357.8|38317.8|0
1622031020000|2021-05-26 12:10:20|38361.4|38321.4|38365|38325|38365|38325|38357.8|38317.8|29
1622031030000|2021-05-26 12:10:30|38366.4|38326.4|38355|38315|38366.4|38326.4|38355|38315|0
1622031040000|2021-05-26 12:10:40|38357.8|38317.8|38371.4|38331.4|38371.4|38331.4|38357.8|38317.8|2
1622031050000|2021-05-26 12:10:50|38366.4|38326.4|38365|38325|38366.4|38326.4|38365|38325|2
1622031060000|2021-05-26 12:11:00|||||||||10
1622031080000|2021-05-26 12:11:20|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031090000|2021-05-26 12:11:30|||||||||1
1622031100000|2021-05-26 12:11:40|38376.4|38336.4|38366.4|38326.4|38377.8|38337.8|38366.4|38326.4|10
1622031110000|2021-05-26 12:11:50|38380|38340|38366.4|38326.4|38380|38340|38366.4|38326.4|3
1622031120000|2021-05-26 12:12:00|38370|38330|38371.4|38331.4|38375|38335|38366.4|38326.4|5
1622031130000|2021-05-26 12:12:10|38367.8|38327.8|38367.8|38327.8|38367.8|38327.8|38366.4|38326.4|0
1622031140000|2021-05-26 12:12:20|38369.3|38329.3|38367.8|38327.8|38372.8|38332.8|38367.8|38327.8|1
1622031160000|2021-05-26 12:12:40|38370|38330|38367.8|38327.8|38370|38330|38366.4|38326.4|1
1622031170000|2021-05-26 12:12:50|38366.4|38326.4|38371.4|38331.4|38371.4|38331.4|38366.4|38326.4|3
1622031180000|2021-05-26 12:13:00|38367.8|38327.8|38367.8|38327.8|38371.4|38331.4|38367.8|38327.8|1
1622031190000|2021-05-26 12:13:10|38371.4|38331.4|38375|38335|38377.8|38337.8|38366.4|38326.4|2
1622031200000|2021-05-26 12:13:20|38371.4|38331.4|38371.4|38331.4|38375|38335|38371.4|38331.4|1
1622031210000|2021-05-26 12:13:30|38367.8|38327.8|38375|38335|38376.4|38336.4|38367.8|38327.8|2
1622031240000|2021-05-26 12:14:00|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|0
1622031250000|2021-05-26 12:14:10|38375|38335|38375|38335|38375|38335|38375|38335|0
1622031260000|2021-05-26 12:14:20|38377.8|38337.8|38386.4|38346.4|38386.4|38346.4|38377.8|38337.8|2
1622031300000|2021-05-26 12:15:00|||||||||1
1622031310000|2021-05-26 12:15:10|38390|38350|38390|38350|38390|38350|38390|38350|0
1622031320000|2021-05-26 12:15:20|||||||||1
1622031330000|2021-05-26 12:15:30|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|38391.4|38351.4|0
1622031350000|2021-05-26 12:15:50|38395|38355|38396.4|38356.4|38396.4|38356.4|38395|38355|0
1622031360000|2021-05-26 12:16:00|38390|38350|38391.4|38351.4|38391.4|38351.4|38390|38350|2
1622031370000|2021-05-26 12:16:10|38390|38350|38385|38345|38390|38350|38385|38345|2
1622031380000|2021-05-26 12:16:20|38375|38335|38390|38350|38390|38350|38375|38335|3
1622031410000|2021-05-26 12:16:50|38395|38355|38391.4|38351.4|38395|38355|38391.4|38351.4|4
1622031420000|2021-05-26 12:17:00|38387.8|38347.8|38375|38335|38387.8|38347.8|38375|38335|1
1622031450000|2021-05-26 12:17:30|38381.4|38341.4|38385|38345|38385|38345|38381.4|38341.4|0
1622031460000|2021-05-26 12:17:40|38381.4|38341.4|38375|38335|38381.4|38341.4|38375|38335|1
1622031470000|2021-05-26 12:17:50|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031480000|2021-05-26 12:18:00|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|0
1622031490000|2021-05-26 12:18:10|38381.4|38341.4|38375|38335|38381.4|38341.4|38375|38335|1
1622031510000|2021-05-26 12:18:30|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|0
1622031520000|2021-05-26 12:18:40|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031530000|2021-05-26 12:18:50|38371.4|38331.4|38367.8|38327.8|38371.4|38331.4|38367.8|38327.8|1
1622031540000|2021-05-26 12:19:00|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622031550000|2021-05-26 12:19:10|38375|38335|38375|38335|38377.8|38337.8|38375|38335|1
1622031570000|2021-05-26 12:19:30|38376.4|38336.4|38392.8|38352.8|38392.8|38352.8|38376.4|38336.4|4
1622031580000|2021-05-26 12:19:40|38396.4|38356.4|38397.8|38357.8|38397.8|38357.8|38396.4|38356.4|0
1622031600000|2021-05-26 12:20:00|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|0
1622031610000|2021-05-26 12:20:10|38387.8|38347.8|38391.4|38351.4|38391.4|38351.4|38386.4|38346.4|1
1622031620000|2021-05-26 12:20:20|38395|38355|38400|38360|38400|38360|38395|38355|0
1622031630000|2021-05-26 12:20:30|38396.4|38356.4|38387.8|38347.8|38396.4|38356.4|38387.8|38347.8|0
1622031640000|2021-05-26 12:20:40|38386.4|38346.4|38391.4|38351.4|38391.4|38351.4|38386.4|38346.4|0
1622031690000|2021-05-26 12:21:30|38387.8|38347.8|38386.4|38346.4|38387.8|38347.8|38386.4|38346.4|0
1622031730000|2021-05-26 12:22:10|38382.8|38342.8|38376.4|38336.4|38382.8|38342.8|38376.4|38336.4|2
1622031760000|2021-05-26 12:22:40|38375|38335|38375|38335|38375|38335|38375|38335|1
1622031770000|2021-05-26 12:22:50|38377.8|38337.8|38377.8|38337.8|38377.8|38337.8|38377.8|38337.8|0
1622031780000|2021-05-26 12:23:00|38376.4|38336.4|38381.4|38341.4|38386.4|38346.4|38376.4|38336.4|5
1622031790000|2021-05-26 12:23:10|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|2
1622031810000|2021-05-26 12:23:30|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031830000|2021-05-26 12:23:50|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|0
1622031840000|2021-05-26 12:24:00|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031850000|2021-05-26 12:24:10|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|38382.8|38342.8|0
1622031870000|2021-05-26 12:24:30|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|38381.4|38341.4|0
1622031890000|2021-05-26 12:24:50|38382.8|38342.8|38390|38350|38390|38350|38382.8|38342.8|2
1622031910000|2021-05-26 12:25:10|38392.8|38352.8|38392.8|38352.8|38396.4|38356.4|38392.8|38352.8|11
1622031920000|2021-05-26 12:25:20|38396.4|38356.4|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|0
1622031930000|2021-05-26 12:25:30|38395|38355|38395|38355|38395|38355|38395|38355|0
1622031940000|2021-05-26 12:25:40|38396.4|38356.4|38395|38355|38396.4|38356.4|38391.4|38351.4|2
1622031950000|2021-05-26 12:25:50|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|0
1622031960000|2021-05-26 12:26:00|||||||||1
1622031990000|2021-05-26 12:26:30|38391.4|38351.4|38390|38350|38391.4|38351.4|38390|38350|1
1622032000000|2021-05-26 12:26:40|38391.4|38351.4|38397.9|38357.9|38397.9|38357.9|38391.4|38351.4|1
1622032010000|2021-05-26 12:26:50|||||||||1
1622032020000|2021-05-26 12:27:00|38402.9|38362.9|38401.4|38361.4|38402.9|38362.9|38401.4|38361.4|2
1622032030000|2021-05-26 12:27:10|38402.9|38362.9|38406.4|38366.4|38406.4|38366.4|38402.9|38362.9|0
1622032050000|2021-05-26 12:27:30|38415|38375|38407.9|38367.9|38415|38375|38407.9|38367.9|1
1622032060000|2021-05-26 12:27:40|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|38406.4|38366.4|0
1622032100000|2021-05-26 12:28:20|38407.9|38367.9|38406.4|38366.4|38407.9|38367.9|38406.4|38366.4|1
1622032110000|2021-05-26 12:28:30|38410|38370|38410|38370|38410|38370|38410|38370|1
1622032120000|2021-05-26 12:28:40|38413.6|38373.6|38410|38370|38415|38375|38410|38370|1
1622032130000|2021-05-26 12:28:50|38406.4|38366.4|38406.4|38366.4|38410|38370|38406.4|38366.4|8
1622032150000|2021-05-26 12:29:10|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|2
1622032180000|2021-05-26 12:29:40|||||||||1
1622032190000|2021-05-26 12:29:50|38402.9|38362.9|38402.9|38362.9|38402.9|38362.9|38402.9|38362.9|1
1622032200000|2021-05-26 12:30:00|38399.3|38359.3|38396.4|38356.4|38401.4|38361.4|38396.4|38356.4|1
1622032210000|2021-05-26 12:30:10|||||||||1
1622032220000|2021-05-26 12:30:20|||||||||1
1622032230000|2021-05-26 12:30:30|38399.3|38359.3|38402.9|38362.9|38402.9|38362.9|38399.3|38359.3|1
1622032240000|2021-05-26 12:30:40|38396.4|38356.4|38396.4|38356.4|38396.4|38356.4|38390|38350|1
1622032250000|2021-05-26 12:30:50|38392.9|38352.9|38396.4|38356.4|38396.4|38356.4|38392.9|38352.9|1
1622032270000|2021-05-26 12:31:10|38392.9|38352.9|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|1
1622032280000|2021-05-26 12:31:20|38392.9|38352.9|38390|38350|38396.4|38356.4|38390|38350|5
1622032290000|2021-05-26 12:31:30|38395|38355|38381.4|38341.4|38395|38355|38381.4|38341.4|9
1622032300000|2021-05-26 12:31:40|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|38386.4|38346.4|0
1622032320000|2021-05-26 12:32:00|38381.4|38341.4|38386.4|38346.4|38386.4|38346.4|38381.4|38341.4|3
1622032330000|2021-05-26 12:32:10|38395|38355|38390|38350|38396.4|38356.4|38390|38350|4
1622032340000|2021-05-26 12:32:20|38386.4|38346.4|38390|38350|38396.4|38356.4|38386.4|38346.4|1
1622032360000|2021-05-26 12:32:40|38386.4|38346.4|38397.9|38357.9|38397.9|38357.9|38386.4|38346.4|2
1622032370000|2021-05-26 12:32:50|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|38401.4|38361.4|0
1622032380000|2021-05-26 12:33:00|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|0
1622032390000|2021-05-26 12:33:10|38406.4|38366.4|38401.4|38361.4|38406.4|38366.4|38401.4|38361.4|1
1622032400000|2021-05-26 12:33:20|38406.4|38366.4|38410|38370|38410|38370|38406.4|38366.4|1
1622032410000|2021-05-26 12:33:30|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38415|38375|1
1622032440000|2021-05-26 12:34:00|38425|38385|38416.4|38376.4|38425|38385|38416.4|38376.4|4
1622032450000|2021-05-26 12:34:10|38420|38380|38420|38380|38420|38380|38420|38380|0
1622032460000|2021-05-26 12:34:20|38425|38385|38425|38385|38425|38385|38425|38385|0
1622032470000|2021-05-26 12:34:30|38421.4|38381.4|38420|38380|38421.4|38381.4|38420|38380|1
1622032480000|2021-05-26 12:34:40|38428.6|38388.6|38433.6|38393.6|38433.6|38393.6|38428.6|38388.6|4
1622032490000|2021-05-26 12:34:50|38428.6|38388.6|38433.6|38393.6|38433.6|38393.6|38428.6|38388.6|1
1622032500000|2021-05-26 12:35:00|38440|38400|38433.6|38393.6|38440|38400|38433.6|38393.6|7
1622032510000|2021-05-26 12:35:10|||||||||1
1622032520000|2021-05-26 12:35:20|38425|38385|38425|38385|38425|38385|38425|38385|2
1622032540000|2021-05-26 12:35:40|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|1
1622032550000|2021-05-26 12:35:50|38432.1|38392.1|38433.6|38393.6|38433.6|38393.6|38432.1|38392.1|0
1622032590000|2021-05-26 12:36:30|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|38428.6|38388.6|5
1622032600000|2021-05-26 12:36:40|38433.6|38393.6|38428.6|38388.6|38433.6|38393.6|38428.6|38388.6|0
1622032610000|2021-05-26 12:36:50|38433.6|38393.6|38433.6|38393.6|38436.4|38396.4|38433.6|38393.6|2
1622032620000|2021-05-26 12:37:00|38430|38390|38428.6|38388.6|38430|38390|38428.6|38388.6|3
1622032630000|2021-05-26 12:37:10|||||||||2
1622032640000|2021-05-26 12:37:20|38425|38385|38425|38385|38425|38385|38425|38385|0
1622032650000|2021-05-26 12:37:30|38420|38380|38415|38375|38420|38380|38415|38375|1
1622032680000|2021-05-26 12:38:00|38410|38370|38410|38370|38410|38370|38410|38370|0
1622032690000|2021-05-26 12:38:10|38413.6|38373.6|38421.4|38381.4|38425|38385|38408.6|38368.6|3
1622032700000|2021-05-26 12:38:20|38415|38375|38405|38365|38415|38375|38405|38365|1
1622032730000|2021-05-26 12:38:50|38410|38370|38396.4|38356.4|38410|38370|38396.4|38356.4|5
1622032740000|2021-05-26 12:39:00|38386.4|38346.4|38385|38345|38386.4|38346.4|38385|38345|11
1622032760000|2021-05-26 12:39:20|38381.4|38341.4|38385|38345|38385|38345|38381.4|38341.4|1
1622032770000|2021-05-26 12:39:30|||||||||2
1622032810000|2021-05-26 12:40:10|38375|38335|38375|38335|38375|38335|38375|38335|1
1622032820000|2021-05-26 12:40:20|||||||||1
1622032830000|2021-05-26 12:40:30|38370|38330|38371.4|38331.4|38375|38335|38370|38330|0
1622032840000|2021-05-26 12:40:40|38370|38330|38371.4|38331.4|38375|38335|38370|38330|0
1622032850000|2021-05-26 12:40:50|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|38366.4|38326.4|0
1622032860000|2021-05-26 12:41:00|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|38371.4|38331.4|2
1622032870000|2021-05-26 12:41:10|38370|38330|38380|38340|38380|38340|38370|38330|0
1622032880000|2021-05-26 12:41:20|38385|38345|38380|38340|38385|38345|38378.6|38338.6|3
1622032890000|2021-05-26 12:41:30|38383.6|38343.6|38381.4|38341.4|38385|38345|38381.4|38341.4|1
1622032900000|2021-05-26 12:41:40|38385|38345|38381.4|38341.4|38385|38345|38381.4|38341.4|1
1622032910000|2021-05-26 12:41:50|38375|38335|38375|38335|38375|38335|38375|38335|13
1622032920000|2021-05-26 12:42:00|38376.4|38336.4|38380|38340|38380|38340|38376.4|38336.4|1
1622032970000|2021-05-26 12:42:50|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|38376.4|38336.4|0
1622032980000|2021-05-26 12:43:00|38380|38340|38386.4|38346.4|38386.4|38346.4|38376.4|38336.4|0
1622032990000|2021-05-26 12:43:10|38382.9|38342.9|38386.4|38346.4|38386.4|38346.4|38381.4|38341.4|1
1622033020000|2021-05-26 12:43:40|||||||||5
1622033030000|2021-05-26 12:43:50|38387.9|38347.9|38400|38360|38400|38360|38387.9|38347.9|2
1622033040000|2021-05-26 12:44:00|38396.4|38356.4|38391.4|38351.4|38396.4|38356.4|38391.4|38351.4|0
1622033050000|2021-05-26 12:44:10|38386.4|38346.4|38385|38345|38387.9|38347.9|38385|38345|0
1622033060000|2021-05-26 12:44:20|38387.9|38347.9|38386.4|38346.4|38387.9|38347.9|38386.4|38346.4|0
1622033070000|2021-05-26 12:44:30|38385|38345|38385|38345|38385|38345|38385|38345|0
1622033080000|2021-05-26 12:44:40|38388.6|38348.6|38385|38345|38388.6|38348.6|38385|38345|2
1622033090000|2021-05-26 12:44:50|38388.6|38348.6|38400|38360|38400|38360|38383.6|38343.6|3
1622035800000|2021-05-26 13:30:00|38397.9|38357.9|38281.5|38241.5|38411.5|38371.5|38271.5|38231.5|145
1622035810000|2021-05-26 13:30:10|38291.5|38251.5|38301.5|38261.5|38321.5|38281.5|38250|38210|79
1622035820000|2021-05-26 13:30:20|38305|38265|38271.5|38231.5|38320|38280|38265|38225|75
1622035830000|2021-05-26 13:30:30|38276.5|38236.5|38241.5|38201.5|38285|38245|38240|38200|58
1622035840000|2021-05-26 13:30:40|38235|38195|38252.9|38212.9|38260|38220|38224.3|38184.3|83
1622035850000|2021-05-26 13:30:50|38251.5|38211.5|38212.9|38172.9|38276.5|38236.5|38212.9|38172.9|37
1622035860000|2021-05-26 13:31:00|38232.9|38192.9|38266.5|38226.5|38275|38235|38217.9|38177.9|61
1622035870000|2021-05-26 13:31:10|38262.9|38222.9|38210|38170|38270|38230|38152.9|38112.9|109
1622035880000|2021-05-26 13:31:20|38206.5|38166.5|38200|38160|38215|38175|38190|38150|50
1622035890000|2021-05-26 13:31:30|38190|38150|38181.5|38141.5|38205|38165|38177.9|38137.9|25
1622035900000|2021-05-26 13:31:40|38185|38145|38200|38160|38200|38160|38172.9|38132.9|22
1622035910000|2021-05-26 13:31:50|38191.5|38151.5|38212.9|38172.9|38222.9|38182.9|38174.3|38134.3|56
1622035920000|2021-05-26 13:32:00|38216.5|38176.5|38120.8|38080.8|38222.9|38182.9|38120.8|38080.8|92
1622035930000|2021-05-26 13:32:10|38119.3|38079.3|38067.9|38027.9|38127.9|38087.9|38067.9|38027.9|67
1622035940000|2021-05-26 13:32:20|38072.9|38032.9|38049.3|38009.3|38077.9|38037.9|38049.3|38009.3|114
1622035950000|2021-05-26 13:32:30|38045.8|38005.8|38064.3|38024.3|38077.9|38037.9|38045.8|38005.8|68
1622035960000|2021-05-26 13:32:40|38067.9|38027.9|38054.3|38014.3|38067.9|38027.9|38045.8|38005.8|32
1622035970000|2021-05-26 13:32:50|38049.3|38009.3|38102.9|38062.9|38107.9|38067.9|38044.3|38004.3|47
1622035980000|2021-05-26 13:33:00|38107.9|38067.9|38102.9|38062.9|38117.9|38077.9|38092.9|38052.9|20
1622035990000|2021-05-26 13:33:10|38099.3|38059.3|38064.3|38024.3|38117.9|38077.9|38064.3|38024.3|24
1622036000000|2021-05-26 13:33:20|38059.3|38019.3|38049.3|38009.3|38059.3|38019.3|38039.3|37999.3|13
1622036010000|2021-05-26 13:33:30|38050.8|38010.8|38074.3|38034.3|38077.9|38037.9|38050.8|38010.8|18
1622036020000|2021-05-26 13:33:40|38077.9|38037.9|38077.9|38037.9|38094.3|38054.3|38069.3|38029.3|36
1622036030000|2021-05-26 13:33:50|38087.9|38047.9|38084.3|38044.3|38087.9|38047.9|38077.9|38037.9|20
1622036040000|2021-05-26 13:34:00|38077.9|38037.9|38087.9|38047.9|38097.9|38057.9|38077.9|38037.9|11
1622036050000|2021-05-26 13:34:10|38092.9|38052.9|38089.3|38049.3|38097.9|38057.9|38079.3|38039.3|56
1622036060000|2021-05-26 13:34:20|38094.3|38054.3|38094.3|38054.3|38100.8|38060.8|38089.3|38049.3|21
1622036070000|2021-05-26 13:34:30|38095.8|38055.8|38090.8|38050.8|38100.8|38060.8|38082.2|38042.2|32
1622036080000|2021-05-26 13:34:40|38087.2|38047.2|38090.8|38050.8|38090.8|38050.8|38082.2|38042.2|9
1622036090000|2021-05-26 13:34:50|38094.3|38054.3|38099.3|38059.3|38099.3|38059.3|38090.8|38050.8|16
1622036100000|2021-05-26 13:35:00|38095.8|38055.8|38087.2|38047.2|38099.3|38059.3|38082.2|38042.2|26
1622036110000|2021-05-26 13:35:10|38085.8|38045.8|38047.2|38007.2|38087.2|38047.2|38047.2|38007.2|118
1622036120000|2021-05-26 13:35:20|38060.8|38020.8|38060.8|38020.8|38079.3|38039.3|38055.8|38015.8|89
1622036130000|2021-05-26 13:35:30|38070.8|38030.8|38070.8|38030.8|38080.8|38040.8|38067.2|38027.2|31
1622036140000|2021-05-26 13:35:40|38067.2|38027.2|38042.2|38002.2|38067.2|38027.2|38042.2|38002.2|39
1622036150000|2021-05-26 13:35:50|38040.8|38000.8|38017.2|37977.2|38042.2|38002.2|38017.2|37977.2|21
1622036160000|2021-05-26 13:36:00|38012.2|37972.2|38012.2|37972.2|38020.8|37980.8|38012.2|37972.2|26
1622036170000|2021-05-26 13:36:10|38017.2|37977.2|38017.2|37977.2|38022.2|37982.2|38012.2|37972.2|23
1622036180000|2021-05-26 13:36:20|38012.2|37972.2|38027.2|37987.2|38040.8|38000.8|38012.2|37972.2|85
1622036190000|2021-05-26 13:36:30|38025.8|37985.8|38017.2|37977.2|38025.8|37985.8|38012.2|37972.2|24
1622036200000|2021-05-26 13:36:40|38013.6|37973.6|38012.2|37972.2|38017.2|37977.2|38012.2|37972.2|13
1622036210000|2021-05-26 13:36:50|38017.2|37977.2|38012.2|37972.2|38022.2|37982.2|38012.2|37972.2|61
1622036220000|2021-05-26 13:37:00|38015.8|37975.8|38012.2|37972.2|38022.2|37982.2|38012.2|37972.2|22
1622036230000|2021-05-26 13:37:10|38017.2|37977.2|38022.2|37982.2|38030.8|37990.8|38012.2|37972.2|69
1622036240000|2021-05-26 13:37:20|38027.2|37987.2|38022.2|37982.2|38032.2|37992.2|38017.2|37977.2|25
1622036250000|2021-05-26 13:37:30|38027.2|37987.2|38030.8|37990.8|38043.6|38003.6|38020.1|37980.1|41
1622036260000|2021-05-26 13:37:40|38032.2|37992.2|38027.2|37987.2|38033.6|37993.6|38023.6|37983.6|14
1622036270000|2021-05-26 13:37:50|38023.6|37983.6|38027.2|37987.2|38033.6|37993.6|38020.1|37980.1|8
1622036280000|2021-05-26 13:38:00|38030.8|37990.8|38032.2|37992.2|38042.2|38002.2|38023.6|37983.6|22
1622036290000|2021-05-26 13:38:10|38023.6|37983.6|38023.6|37983.6|38033.6|37993.6|38006.5|37966.5|60
1622036300000|2021-05-26 13:38:20|38017.2|37977.2|38023.6|37983.6|38023.6|37983.6|38013.6|37973.6|32
1622036310000|2021-05-26 13:38:30|38018.6|37978.6|38028.6|37988.6|38033.6|37993.6|38013.6|37973.6|27
1622036320000|2021-05-26 13:38:40|38033.6|37993.6|38013.6|37973.6|38033.6|37993.6|38013.6|37973.6|11
1622036330000|2021-05-26 13:38:50|38015.1|37975.1|38013.6|37973.6|38023.6|37983.6|38013.6|37973.6|11
1622036340000|2021-05-26 13:39:00|38020.1|37980.1|38023.6|37983.6|38037.2|37997.2|38012.2|37972.2|20
1622036350000|2021-05-26 13:39:10|38025.1|37985.1|38013.6|37973.6|38025.1|37985.1|38010.1|37970.1|24
1622036360000|2021-05-26 13:39:20|38010.1|37970.1|38003.6|37963.6|38010.1|37970.1|38003.6|37963.6|30
1622036370000|2021-05-26 13:39:30|38005.1|37965.1|38013.6|37973.6|38018.6|37978.6|38003.6|37963.6|11
1622036380000|2021-05-26 13:39:40|38023.6|37983.6|38045.1|38005.1|38050.1|38010.1|38023.6|37983.6|22
1622036390000|2021-05-26 13:39:50|38050.1|38010.1|38053.6|38013.6|38053.6|38013.6|38038.6|37998.6|17
1622036400000|2021-05-26 13:40:00|38055.1|38015.1|38033.6|37993.6|38055.1|38015.1|38033.6|37993.6|42
1622036410000|2021-05-26 13:40:10|38030.1|37990.1|38027.2|37987.2|38033.6|37993.6|38020.1|37980.1|24
1622036420000|2021-05-26 13:40:20|38033.6|37993.6|38020.1|37980.1|38033.6|37993.6|38015.1|37975.1|22
1622036430000|2021-05-26 13:40:30|38015.1|37975.1|38003.6|37963.6|38015.1|37975.1|37996.5|37956.5|36
1622036440000|2021-05-26 13:40:40|38000.1|37960.1|38013.6|37973.6|38013.6|37973.6|38000.1|37960.1|9
1622036450000|2021-05-26 13:40:50|38020.1|37980.1|38020.1|37980.1|38023.6|37983.6|38010.1|37970.1|20
1622036460000|2021-05-26 13:41:00|38013.6|37973.6|38013.6|37973.6|38023.6|37983.6|38010.1|37970.1|36
1622036470000|2021-05-26 13:41:10|38005.1|37965.1|38013.6|37973.6|38018.6|37978.6|37990.1|37950.1|56
1622036480000|2021-05-26 13:41:20|38018.6|37978.6|38003.6|37963.6|38018.6|37978.6|37993.6|37953.6|46
1622036490000|2021-05-26 13:41:30|38010.1|37970.1|38003.6|37963.6|38013.6|37973.6|38003.6|37963.6|15
1622036500000|2021-05-26 13:41:40|38000.1|37960.1|37995.1|37955.1|38003.6|37963.6|37993.6|37953.6|6
1622036510000|2021-05-26 13:41:50|37993.6|37953.6|38000.1|37960.1|38013.6|37973.6|37993.6|37953.6|16
1622036520000|2021-05-26 13:42:00|38013.6|37973.6|38043.6|38003.6|38043.6|38003.6|38010.1|37970.1|39
1622036530000|2021-05-26 13:42:10|38040.1|38000.1|38040.1|38000.1|38043.6|38003.6|38033.6|37993.6|19
1622036540000|2021-05-26 13:42:20|38043.6|38003.6|38025.1|37985.1|38043.6|38003.6|38025.1|37985.1|34
1622036550000|2021-05-26 13:42:30|38033.6|37993.6|38050.1|38010.1|38053.6|38013.6|38025.1|37985.1|25
1622036560000|2021-05-26 13:42:40|38053.6|38013.6|38050.1|38010.1|38055.1|38015.1|38046.5|38006.5|20
1622036570000|2021-05-26 13:42:50|38053.6|38013.6|38050.1|38010.1|38053.6|38013.6|38045.1|38005.1|24
1622036580000|2021-05-26 13:43:00|38053.6|38013.6|38043.6|38003.6|38053.6|38013.6|38033.6|37993.6|11
1622036590000|2021-05-26 13:43:10|38042.2|38002.2|38040.1|38000.1|38043.6|38003.6|38035.1|37995.1|14
1622036600000|2021-05-26 13:43:20|38030.1|37990.1|38018.6|37978.6|38032.2|37992.2|38015.1|37975.1|26
1622036610000|2021-05-26 13:43:30|38020.1|37980.1|38033.6|37993.6|38033.6|37993.6|38020.1|37980.1|21
1622036620000|2021-05-26 13:43:40|38035.1|37995.1|38045.1|38005.1|38045.1|38005.1|38033.6|37993.6|25
1622036630000|2021-05-26 13:43:50|38043.6|38003.6|38040.1|38000.1|38050.1|38010.1|38035.1|37995.1|26
1622036640000|2021-05-26 13:44:00|38043.6|38003.6|38043.6|38003.6|38045.1|38005.1|38030.1|37990.1|35
1622036650000|2021-05-26 13:44:10|38045.1|38005.1|38060.1|38020.1|38060.1|38020.1|38043.6|38003.6|10
1622036660000|2021-05-26 13:44:20|38057.2|38017.2|38060.1|38020.1|38060.1|38020.1|38053.6|38013.6|12
1622036670000|2021-05-26 13:44:30|38063.6|38023.6|38063.6|38023.6|38063.6|38023.6|38045.1|38005.1|19
1622036680000|2021-05-26 13:44:40|38070.1|38030.1|38080.1|38040.1|38083.6|38043.6|38063.6|38023.6|21
1622036690000|2021-05-26 13:44:50|38075.1|38035.1|38040.1|38000.1|38075.1|38035.1|38040.1|38000.1|16
1622036700000|2021-05-26 13:45:00|38036.5|37996.5|38030.1|37990.1|38063.6|38023.6|38026.5|37986.5|59
1622036710000|2021-05-26 13:45:10|38026.5|37986.5|38015.1|37975.1|38026.5|37986.5|37991.5|37951.5|60
1622036720000|2021-05-26 13:45:20|38016.5|37976.5|38035.1|37995.1|38035.1|37995.1|38010.1|37970.1|18
1622036730000|2021-05-26 13:45:30|38040.1|38000.1|38060.1|38020.1|38063.6|38023.6|38040.1|38000.1|16
1622036740000|2021-05-26 13:45:40|38056.5|38016.5|38040.1|38000.1|38063.6|38023.6|38030.1|37990.1|77
1622036750000|2021-05-26 13:45:50|38035.1|37995.1|38040.1|38000.1|38043.6|38003.6|38035.1|37995.1|7
1622036760000|2021-05-26 13:46:00|38036.5|37996.5|38025.1|37985.1|38036.5|37996.5|38025.1|37985.1|8
1622036770000|2021-05-26 13:46:10|38021.5|37981.5|38030.1|37990.1|38035.1|37995.1|38021.5|37981.5|32
1622036780000|2021-05-26 13:46:20|38026.5|37986.5|38030.1|37990.1|38030.1|37990.1|38025.1|37985.1|7
1622036790000|2021-05-26 13:46:30|38033.6|37993.6|38040.1|38000.1|38043.6|38003.6|38030.1|37990.1|18
1622036800000|2021-05-26 13:46:40|38036.5|37996.5|38043.6|38003.6|38043.6|38003.6|38036.5|37996.5|4
1622036810000|2021-05-26 13:46:50|38040.1|38000.1|38043.6|38003.6|38043.6|38003.6|38040.1|38000.1|5
1622036820000|2021-05-26 13:47:00|38040.1|38000.1|38033.6|37993.6|38040.1|38000.1|38026.5|37986.5|20
1622036830000|2021-05-26 13:47:10|38036.5|37996.5|38033.6|37993.6|38036.5|37996.5|38033.6|37993.6|3
1622036840000|2021-05-26 13:47:20|38030.1|37990.1|38026.5|37986.5|38030.1|37990.1|38026.5|37986.5|6
1622036850000|2021-05-26 13:47:30|38030.1|37990.1|38005.1|37965.1|38033.6|37993.6|38005.1|37965.1|28
1622036860000|2021-05-26 13:47:40|38003.6|37963.6|38006.5|37966.5|38006.5|37966.5|37996.5|37956.5|23
1622036870000|2021-05-26 13:47:50|38005.1|37965.1|38006.5|37966.5|38006.5|37966.5|37996.5|37956.5|8
1622036880000|2021-05-26 13:48:00|38005.1|37965.1|38015.1|37975.1|38015.1|37975.1|38003.6|37963.6|9
1622036890000|2021-05-26 13:48:10|38013.6|37973.6|38015.1|37975.1|38016.5|37976.5|38013.6|37973.6|1
1622036900000|2021-05-26 13:48:20|38016.5|37976.5|38020.1|37980.1|38025.1|37985.1|38013.6|37973.6|30
1622036910000|2021-05-26 13:48:30|38016.5|37976.5|38010.1|37970.1|38016.5|37976.5|38006.5|37966.5|17
1622036920000|2021-05-26 13:48:40|38013.6|37973.6|38006.5|37966.5|38023.6|37983.6|38006.5|37966.5|19
1622036930000|2021-05-26 13:48:50|38005.1|37965.1|38001.5|37961.5|38006.5|37966.5|37996.5|37956.5|4
1622036940000|2021-05-26 13:49:00|37991.5|37951.5|37985.1|37945.1|37996.5|37956.5|37985.1|37945.1|29
1622036950000|2021-05-26 13:49:10|37981.5|37941.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|15
1622036960000|2021-05-26 13:49:20|37977.9|37937.9|37976.5|37936.5|37977.9|37937.9|37976.5|37936.5|4
1622036970000|2021-05-26 13:49:30|37977.9|37937.9|37976.5|37936.5|37977.9|37937.9|37975.1|37935.1|18
1622036980000|2021-05-26 13:49:40|37981.5|37941.5|37995.1|37955.1|37996.5|37956.5|37981.5|37941.5|25
1622036990000|2021-05-26 13:49:50|37993.6|37953.6|37986.5|37946.5|37995.1|37955.1|37976.5|37936.5|13
1622037000000|2021-05-26 13:50:00|37985.1|37945.1|37985.1|37945.1|37986.5|37946.5|37985.1|37945.1|16
1622037010000|2021-05-26 13:50:10|37987.9|37947.9|37991.5|37951.5|37996.5|37956.5|37987.9|37947.9|26
1622037020000|2021-05-26 13:50:20|37992.9|37952.9|37991.5|37951.5|37996.5|37956.5|37987.9|37947.9|7
1622037030000|2021-05-26 13:50:30|37987.9|37947.9|37991.5|37951.5|38000.1|37960.1|37987.9|37947.9|35
1622037040000|2021-05-26 13:50:40|37996.5|37956.5|37997.9|37957.9|38005.1|37965.1|37991.5|37951.5|9
1622037050000|2021-05-26 13:50:50|38001.5|37961.5|37996.5|37956.5|38006.5|37966.5|37996.5|37956.5|8
1622037060000|2021-05-26 13:51:00|38000.1|37960.1|38003.6|37963.6|38005.1|37965.1|37998.6|37958.6|18
1622037070000|2021-05-26 13:51:10|38000.1|37960.1|37996.5|37956.5|38000.1|37960.1|37996.5|37956.5|1
1622037080000|2021-05-26 13:51:20|37993.6|37953.6|37985.1|37945.1|37993.6|37953.6|37985.1|37945.1|8
1622037090000|2021-05-26 13:51:30|37990.1|37950.1|37990.1|37950.1|37990.1|37950.1|37985.1|37945.1|35
1622037100000|2021-05-26 13:51:40|37986.5|37946.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|19
1622037110000|2021-05-26 13:51:50|37981.5|37941.5|37976.5|37936.5|37986.5|37946.5|37976.5|37936.5|12
1622037120000|2021-05-26 13:52:00|37986.5|37946.5|37980.1|37940.1|37986.5|37946.5|37980.1|37940.1|20
1622037130000|2021-05-26 13:52:10|37983.6|37943.6|37986.5|37946.5|37986.5|37946.5|37980.1|37940.1|10
1622037140000|2021-05-26 13:52:20|37981.5|37941.5|37981.5|37941.5|37981.5|37941.5|37981.5|37941.5|6
1622037150000|2021-05-26 13:52:30|37978|37938|37973|37933|37978|37938|37968|37928|15
1622037160000|2021-05-26 13:52:40|37969.4|37929.4|37973|37933|37973|37933|37968|37928|4
1622037170000|2021-05-26 13:52:50|37968|37928|37920.1|37880.1|37968|37928|37916.5|37876.5|160
1622037180000|2021-05-26 13:53:00|37918.6|37878.6|37880.1|37840.1|37918.6|37878.6|37880.1|37840.1|41
1622037190000|2021-05-26 13:53:10|37876.5|37836.5|37876.5|37836.5|37880.1|37840.1|37876.5|37836.5|5
1622037200000|2021-05-26 13:53:20|37885.1|37845.1|37880.1|37840.1|37886.5|37846.5|37880.1|37840.1|9
1622037210000|2021-05-26 13:53:30|37876.5|37836.5|37883.6|37843.6|37883.6|37843.6|37876.5|37836.5|19
1622037220000|2021-05-26 13:53:40|37890.1|37850.1|37903.6|37863.6|37905.1|37865.1|37885.1|37845.1|59
1622037230000|2021-05-26 13:53:50|37900.1|37860.1|37893.6|37853.6|37903.6|37863.6|37886.5|37846.5|12
1622037240000|2021-05-26 13:54:00|37890.1|37850.1|37903.6|37863.6|37903.6|37863.6|37890.1|37850.1|22
1622037250000|2021-05-26 13:54:10|37900.1|37860.1|37903.6|37863.6|37905.1|37865.1|37900.1|37860.1|5
1622037260000|2021-05-26 13:54:20|37905.1|37865.1|37916.5|37876.5|37920.1|37880.1|37905.1|37865.1|15
1622037270000|2021-05-26 13:54:30|37915.1|37875.1|37915.1|37875.1|37923.6|37883.6|37915.1|37875.1|13
1622037280000|2021-05-26 13:54:40|37916.5|37876.5|37910.1|37870.1|37920.1|37880.1|37905.1|37865.1|17
1622037290000|2021-05-26 13:54:50|37905.1|37865.1|37905.1|37865.1|37912.2|37872.2|37905.1|37865.1|5
1622037300000|2021-05-26 13:55:00|37910.1|37870.1|37895.1|37855.1|37910.1|37870.1|37895.1|37855.1|21
1622037310000|2021-05-26 13:55:10|37896.5|37856.5|37916.5|37876.5|37923.7|37883.7|37896.5|37856.5|39
1622037320000|2021-05-26 13:55:20|37910.1|37870.1|37910.1|37870.1|37915.1|37875.1|37906.5|37866.5|16
1622037330000|2021-05-26 13:55:30|37906.5|37866.5|37906.5|37866.5|37906.5|37866.5|37905.1|37865.1|7
1622037340000|2021-05-26 13:55:40|37915.1|37875.1|37923.7|37883.7|37925.1|37885.1|37913.7|37873.7|9
1622037350000|2021-05-26 13:55:50|37930.1|37890.1|37933.7|37893.7|37935.1|37895.1|37930.1|37890.1|13
1622037360000|2021-05-26 13:56:00|37926.5|37886.5|37933.7|37893.7|37936.5|37896.5|37926.5|37886.5|68
1622037370000|2021-05-26 13:56:10|37930.1|37890.1|37930.1|37890.1|37933.7|37893.7|37926.5|37886.5|8
1622037380000|2021-05-26 13:56:20|37933.7|37893.7|37916.5|37876.5|37933.7|37893.7|37916.5|37876.5|15
1622037390000|2021-05-26 13:56:30|37925.1|37885.1|37920.1|37880.1|37930.1|37890.1|37920.1|37880.1|12
1622037400000|2021-05-26 13:56:40|37916.5|37876.5|37930.1|37890.1|37933.7|37893.7|37916.5|37876.5|25
1622037410000|2021-05-26 13:56:50|37926.5|37886.5|37933.7|37893.7|37933.7|37893.7|37920.1|37880.1|26
1622037420000|2021-05-26 13:57:00|37930.1|37890.1|37933.7|37893.7|37933.7|37893.7|37930.1|37890.1|4
1622037430000|2021-05-26 13:57:10|37930.1|37890.1|37933.7|37893.7|37933.7|37893.7|37930.1|37890.1|5
1622037440000|2021-05-26 13:57:20|37930.1|37890.1|37933.7|37893.7|37935.1|37895.1|37928.7|37888.7|24
1622037450000|2021-05-26 13:57:30|37940.1|37900.1|37948.7|37908.7|37952.2|37912.2|37940.1|37900.1|37
1622037460000|2021-05-26 13:57:40|37952.2|37912.2|37945.1|37905.1|37952.2|37912.2|37943.7|37903.7|5
1622037470000|2021-05-26 13:57:50|37943.7|37903.7|37940.1|37900.1|37945.1|37905.1|37933.7|37893.7|42
1622037480000|2021-05-26 13:58:00|37935.1|37895.1|37933.7|37893.7|37936.5|37896.5|37930.1|37890.1|19
1622037490000|2021-05-26 13:58:10|37936.5|37896.5|37943.7|37903.7|37943.7|37903.7|37936.5|37896.5|12
1622037500000|2021-05-26 13:58:20|37945.1|37905.1|37955.1|37915.1|37955.1|37915.1|37943.7|37903.7|27
1622037510000|2021-05-26 13:58:30|37950.1|37910.1|37945.1|37905.1|37950.1|37910.1|37945.1|37905.1|8
1622037520000|2021-05-26 13:58:40|37950.1|37910.1|37956.5|37916.5|37956.5|37916.5|37946.5|37906.5|10
1622037530000|2021-05-26 13:58:50|37955.1|37915.1|37953.7|37913.7|37955.1|37915.1|37950.1|37910.1|4
1622037540000|2021-05-26 13:59:00|37963.7|37923.7|37973.7|37933.7|37973.7|37933.7|37963.7|37923.7|5
1622037550000|2021-05-26 13:59:10|37970.1|37930.1|37975.1|37935.1|37975.1|37935.1|37970.1|37930.1|2
1622037560000|2021-05-26 13:59:20|37976.5|37936.5|37983.7|37943.7|37985.1|37945.1|37976.5|37936.5|12
1622037570000|2021-05-26 13:59:30|37986.5|37946.5|37980.1|37940.1|37986.5|37946.5|37980.1|37940.1|30
1622037580000|2021-05-26 13:59:40|37985.1|37945.1|37980.1|37940.1|37985.1|37945.1|37976.5|37936.5|29
1622037590000|2021-05-26 13:59:50|37976.5|37936.5|37976.5|37936.5|37983.7|37943.7|37975.1|37935.1|2
1622037600000|2021-05-26 14:00:00|37966.5|37926.5|37963.7|37923.7|37966.5|37926.5|37956.5|37916.5|43
1622037610000|2021-05-26 14:00:10|37966.5|37926.5|37973.7|37933.7|37973.7|37933.7|37966.5|37926.5|5
1622037620000|2021-05-26 14:00:20|37966.5|37926.5|37946.5|37906.5|37966.5|37926.5|37943.7|37903.7|24
1622037630000|2021-05-26 14:00:30|37945.1|37905.1|37958.7|37918.7|37962.2|37922.2|37935.1|37895.1|26
1622037640000|2021-05-26 14:00:40|37955.1|37915.1|37950.1|37910.1|37955.1|37915.1|37950.1|37910.1|2
1622037650000|2021-05-26 14:00:50|37945.1|37905.1|37943.7|37903.7|37945.1|37905.1|37943.7|37903.7|4
1622037660000|2021-05-26 14:01:00|37936.5|37896.5|37936.5|37896.5|37936.5|37896.5|37935.1|37895.1|12
1622037670000|2021-05-26 14:01:10|37940.1|37900.1|37935.1|37895.1|37943.7|37903.7|37933.7|37893.7|10
1622037680000|2021-05-26 14:01:20|37936.5|37896.5|37926.5|37886.5|37940.1|37900.1|37926.5|37886.5|37
1622037690000|2021-05-26 14:01:30|37930.1|37890.1|37916.5|37876.5|37930.1|37890.1|37916.5|37876.5|58
1622037700000|2021-05-26 14:01:40|37915.1|37875.1|37903.7|37863.7|37915.1|37875.1|37900.1|37860.1|51
1622037710000|2021-05-26 14:01:50|37900.1|37860.1|37896.5|37856.5|37903.7|37863.7|37896.5|37856.5|8
1622037720000|2021-05-26 14:02:00|37895.1|37855.1|37918.7|37878.7|37923.7|37883.7|37885.1|37845.1|68
1622037730000|2021-05-26 14:02:10|37920.1|37880.1|37930.1|37890.1|37930.1|37890.1|37916.5|37876.5|17
1622037740000|2021-05-26 14:02:20|37933.7|37893.7|37943.7|37903.7|37945.1|37905.1|37933.7|37893.7|15
1622037750000|2021-05-26 14:02:30|37945.1|37905.1|37943.7|37903.7|37963.7|37923.7|37943.7|37903.7|50
1622037760000|2021-05-26 14:02:40|37938.7|37898.7|37943.7|37903.7|37957.2|37917.2|37938.7|37898.7|60
1622037770000|2021-05-26 14:02:50|37942.2|37902.2|37933.7|37893.7|37942.2|37902.2|37933.7|37893.7|6
1622037780000|2021-05-26 14:03:00|37925.1|37885.1|37923.7|37883.7|37926.5|37886.5|37923.7|37883.7|4
1622037790000|2021-05-26 14:03:10|37928.7|37888.7|37943.7|37903.7|37943.7|37903.7|37928.7|37888.7|8
1622037800000|2021-05-26 14:03:20|37953.7|37913.7|37948.7|37908.7|37963.7|37923.7|37948.7|37908.7|26
1622037810000|2021-05-26 14:03:30|37947.2|37907.2|37943.7|37903.7|37947.2|37907.2|37933.7|37893.7|18
1622037820000|2021-05-26 14:03:40|37942.2|37902.2|37947.2|37907.2|37947.2|37907.2|37942.2|37902.2|5
1622037830000|2021-05-26 14:03:50|37953.7|37913.7|37943.7|37903.7|37953.7|37913.7|37943.7|37903.7|10
1622037840000|2021-05-26 14:04:00|37942.2|37902.2|37923.7|37883.7|37942.2|37902.2|37923.7|37883.7|26
1622037850000|2021-05-26 14:04:10|37913.7|37873.7|37913.7|37873.7|37913.7|37873.7|37913.7|37873.7|1
1622037860000|2021-05-26 14:04:20|37923.7|37883.7|37903.7|37863.7|37923.7|37883.7|37903.7|37863.7|23
1622037870000|2021-05-26 14:04:30|37908.7|37868.7|37903.7|37863.7|37913.7|37873.7|37903.7|37863.7|6
1622037880000|2021-05-26 14:04:40|37893.7|37853.7|37893.7|37853.7|37893.7|37853.7|37893.7|37853.7|7
1622037890000|2021-05-26 14:04:50|||||||||1
1622037900000|2021-05-26 14:05:00|37903.7|37863.7|37903.7|37863.7|37903.7|37863.7|37893.7|37853.7|4
1622037910000|2021-05-26 14:05:10|37900.1|37860.1|37893.7|37853.7|37900.1|37860.1|37893.7|37853.7|18
1622037920000|2021-05-26 14:05:20|37898.7|37858.7|37913.7|37873.7|37913.7|37873.7|37893.7|37853.7|9
1622037930000|2021-05-26 14:05:30|37918.7|37878.7|37920.8|37880.8|37922.2|37882.2|37913.7|37873.7|29
1622037940000|2021-05-26 14:05:40|37917.2|37877.2|37920.8|37880.8|37920.8|37880.8|37917.2|37877.2|1
1622037950000|2021-05-26 14:05:50|37917.2|37877.2|37927.2|37887.2|37932.2|37892.2|37917.2|37877.2|9
1622037960000|2021-05-26 14:06:00|37930.8|37890.8|37940.8|37900.8|37940.8|37900.8|37927.2|37887.2|15
1622037970000|2021-05-26 14:06:10|37942.2|37902.2|37960.8|37920.8|37960.8|37920.8|37942.2|37902.2|15
1622037980000|2021-05-26 14:06:20|37959.4|37919.4|37942.2|37902.2|37959.4|37919.4|37942.2|37902.2|8
1622037990000|2021-05-26 14:06:30|37950.8|37910.8|37940.8|37900.8|37950.8|37910.8|37927.2|37887.2|53
1622038000000|2021-05-26 14:06:40|37950.8|37910.8|37952.2|37912.2|37960.8|37920.8|37947.2|37907.2|10
1622038010000|2021-05-26 14:06:50|37950.8|37910.8|37950.8|37910.8|37950.8|37910.8|37950.8|37910.8|3
1622038020000|2021-05-26 14:07:00|37942.2|37902.2|37970.8|37930.8|37970.8|37930.8|37942.2|37902.2|29
1622038030000|2021-05-26 14:07:10|37967.2|37927.2|37962.2|37922.2|37970.8|37930.8|37962.2|37922.2|4
1622038040000|2021-05-26 14:07:20|37969.4|37929.4|37940.8|37900.8|37969.4|37929.4|37940.8|37900.8|21
1622038050000|2021-05-26 14:07:30|37937.2|37897.2|37940.8|37900.8|37940.8|37900.8|37937.2|37897.2|11
1622038060000|2021-05-26 14:07:40|||||||||1
1622038070000|2021-05-26 14:07:50|37943.7|37903.7|37950.8|37910.8|37950.8|37910.8|37943.7|37903.7|18
1622038080000|2021-05-26 14:08:00|37957.9|37917.9|37960.8|37920.8|37969.4|37929.4|37957.9|37917.9|21
1622038090000|2021-05-26 14:08:10|37964.4|37924.4|37970.8|37930.8|37970.8|37930.8|37960.8|37920.8|16
1622038100000|2021-05-26 14:08:20|||||||||11
1622038110000|2021-05-26 14:08:30|37972.2|37932.2|37972.2|37932.2|37972.2|37932.2|37972.2|37932.2|9
1622038120000|2021-05-26 14:08:40|37970.8|37930.8|37965.8|37925.8|37970.8|37930.8|37962.2|37922.2|6
1622038130000|2021-05-26 14:08:50|37962.2|37922.2|37960.8|37920.8|37962.2|37922.2|37960.8|37920.8|1
1622038140000|2021-05-26 14:09:00|37950.8|37910.8|37940.8|37900.8|37950.8|37910.8|37940.8|37900.8|24
1622038150000|2021-05-26 14:09:10|37933.7|37893.7|37930.8|37890.8|37933.7|37893.7|37930.8|37890.8|49
1622038160000|2021-05-26 14:09:20|37932.2|37892.2|37945.8|37905.8|37950.8|37910.8|37932.2|37892.2|22
1622038170000|2021-05-26 14:09:30|37940.8|37900.8|37940.8|37900.8|37940.8|37900.8|37935.8|37895.8|20
1622038180000|2021-05-26 14:09:40|37935.8|37895.8|37940.8|37900.8|37940.8|37900.8|37935.8|37895.8|2
1622038190000|2021-05-26 14:09:50|37935.8|37895.8|37940.8|37900.8|37940.8|37900.8|37930.8|37890.8|49
1622038200000|2021-05-26 14:10:00|37945.8|37905.8|37950.8|37910.8|37950.8|37910.8|37945.8|37905.8|19
1622038210000|2021-05-26 14:10:10|||||||||10
1622038220000|2021-05-26 14:10:20|37952.2|37912.2|37967.9|37927.9|37970.8|37930.8|37952.2|37912.2|15
1622038230000|2021-05-26 14:10:30|37969.4|37929.4|37967.9|37927.9|37970.8|37930.8|37967.9|37927.9|22
1622038240000|2021-05-26 14:10:40|37969.4|37929.4|37964.4|37924.4|37969.4|37929.4|37964.4|37924.4|11
1622038250000|2021-05-26 14:10:50|37960.8|37920.8|37964.4|37924.4|37964.4|37924.4|37957.9|37917.9|9
1622038260000|2021-05-26 14:11:00|37967.9|37927.9|37967.9|37927.9|37969.4|37929.4|37964.4|37924.4|24
1622038270000|2021-05-26 14:11:10|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|3
1622038280000|2021-05-26 14:11:20|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|6
1622038290000|2021-05-26 14:11:30|37969.4|37929.4|37964.4|37924.4|37969.4|37929.4|37959.4|37919.4|7
1622038300000|2021-05-26 14:11:40|37959.4|37919.4|37957.9|37917.9|37959.4|37919.4|37957.9|37917.9|0
1622038310000|2021-05-26 14:11:50|37959.4|37919.4|37957.9|37917.9|37959.4|37919.4|37957.9|37917.9|2
1622038320000|2021-05-26 14:12:00|37959.4|37919.4|37969.4|37929.4|37969.4|37929.4|37957.9|37917.9|35
1622038330000|2021-05-26 14:12:10|37967.9|37927.9|37949.4|37909.4|37969.4|37929.4|37949.4|37909.4|10
1622038340000|2021-05-26 14:12:20|37947.9|37907.9|37947.9|37907.9|37949.4|37909.4|37944.4|37904.4|3
1622038350000|2021-05-26 14:12:30|37944.4|37904.4|37937.9|37897.9|37944.4|37904.4|37937.9|37897.9|13
1622038360000|2021-05-26 14:12:40|37939.4|37899.4|37947.9|37907.9|37947.9|37907.9|37939.4|37899.4|9
1622038370000|2021-05-26 14:12:50|37951.5|37911.5|37947.9|37907.9|37957.9|37917.9|37947.9|37907.9|5
1622038380000|2021-05-26 14:13:00|37949.4|37909.4|37947.9|37907.9|37949.4|37909.4|37947.9|37907.9|1
1622038400000|2021-05-26 14:13:20|37949.4|37909.4|37947.9|37907.9|37949.4|37909.4|37947.9|37907.9|1
1622038420000|2021-05-26 14:13:40|37959.4|37919.4|37967.9|37927.9|37967.9|37927.9|37959.4|37919.4|6
1622038430000|2021-05-26 14:13:50|37964.4|37924.4|37964.4|37924.4|37964.4|37924.4|37964.4|37924.4|2
1622038440000|2021-05-26 14:14:00|37969.4|37929.4|37984.4|37944.4|37986.5|37946.5|37964.4|37924.4|14
1622038450000|2021-05-26 14:14:10|37987.9|37947.9|37977.9|37937.9|37987.9|37947.9|37977.9|37937.9|6
1622038460000|2021-05-26 14:14:20|37974.4|37934.4|37987.9|37947.9|37987.9|37947.9|37974.4|37934.4|5
1622038470000|2021-05-26 14:14:30|37989.4|37949.4|37987.9|37947.9|37997.9|37957.9|37987.9|37947.9|13
1622038480000|2021-05-26 14:14:40|37989.4|37949.4|37989.4|37949.4|37989.4|37949.4|37987.9|37947.9|5
1622038490000|2021-05-26 14:14:50|37987.9|37947.9|37989.4|37949.4|37994.4|37954.4|37987.9|37947.9|6
1622038500000|2021-05-26 14:15:00|37987.9|37947.9|37987.9|37947.9|37987.9|37947.9|37987.9|37947.9|5
1622038510000|2021-05-26 14:15:10|||||||||4
1622038520000|2021-05-26 14:15:20|37994.4|37954.4|37994.4|37954.4|37997.9|37957.9|37994.4|37954.4|15
1622038530000|2021-05-26 14:15:30|37997.9|37957.9|37979.4|37939.4|37997.9|37957.9|37979.4|37939.4|12
1622038540000|2021-05-26 14:15:40|37967.9|37927.9|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|10
1622038550000|2021-05-26 14:15:50|37969.4|37929.4|37967.9|37927.9|37969.4|37929.4|37967.9|37927.9|1
1622038560000|2021-05-26 14:16:00|37977.9|37937.9|37977.9|37937.9|37977.9|37937.9|37977.9|37937.9|13
1622038570000|2021-05-26 14:16:10|37967.9|37927.9|37969.4|37929.4|37969.4|37929.4|37967.9|37927.9|4
1622038580000|2021-05-26 14:16:20|37977.9|37937.9|37977.9|37937.9|37979.4|37939.4|37977.9|37937.9|5
1622038590000|2021-05-26 14:16:30|37979.4|37939.4|37987.9|37947.9|37999.4|37959.4|37977.9|37937.9|21
1622038600000|2021-05-26 14:16:40|37989.4|37949.4|37999.4|37959.4|38000.8|37960.8|37987.9|37947.9|27
1622038610000|2021-05-26 14:16:50|37997.9|37957.9|38006.5|37966.5|38007.9|37967.9|37997.9|37957.9|63
1622038620000|2021-05-26 14:17:00|38007.9|37967.9|37999.4|37959.4|38007.9|37967.9|37997.9|37957.9|38
1622038630000|2021-05-26 14:17:10|38004.4|37964.4|38007.9|37967.9|38007.9|37967.9|37999.4|37959.4|3
1622038640000|2021-05-26 14:17:20|38009.4|37969.4|38004.4|37964.4|38009.4|37969.4|38000.8|37960.8|9
1622038650000|2021-05-26 14:17:30|38007.9|37967.9|38004.4|37964.4|38007.9|37967.9|37999.4|37959.4|7
1622038660000|2021-05-26 14:17:40|38007.9|37967.9|38009.4|37969.4|38017.9|37977.9|38007.9|37967.9|10
1622038670000|2021-05-26 14:17:50|38007.9|37967.9|37999.4|37959.4|38007.9|37967.9|37997.9|37957.9|5
1622038680000|2021-05-26 14:18:00|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|38004.4|37964.4|13
1622038690000|2021-05-26 14:18:10|38009.4|37969.4|38014.4|37974.4|38014.4|37974.4|38009.4|37969.4|1
1622038700000|2021-05-26 14:18:20|38010.8|37970.8|37997.9|37957.9|38010.8|37970.8|37997.9|37957.9|2
1622038710000|2021-05-26 14:18:30|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|37989.4|37949.4|20
1622038720000|2021-05-26 14:18:40|38004.4|37964.4|38004.4|37964.4|38007.9|37967.9|38004.4|37964.4|5
1622038730000|2021-05-26 14:18:50|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|38007.9|37967.9|2
1622038750000|2021-05-26 14:19:10|38009.4|37969.4|38017.9|37977.9|38017.9|37977.9|38007.9|37967.9|3
1622038760000|2021-05-26 14:19:20|38019.4|37979.4|38019.4|37979.4|38019.4|37979.4|38019.4|37979.4|1
1622038770000|2021-05-26 14:19:30|38027.9|37987.9|38029.4|37989.4|38029.4|37989.4|38027.9|37987.9|4
1622038780000|2021-05-26 14:19:40|38039.4|37999.4|38037.9|37997.9|38039.4|37999.4|38037.9|37997.9|3
1622038790000|2021-05-26 14:19:50|38039.4|37999.4|38039.4|37999.4|38044.4|38004.4|38037.9|37997.9|20
1622038800000|2021-05-26 14:20:00|38037.9|37997.9|38039.4|37999.4|38047.9|38007.9|38037.9|37997.9|24
1622038810000|2021-05-26 14:20:10|38037.9|37997.9|38057.9|38017.9|38057.9|38017.9|38037.9|37997.9|7
1622038820000|2021-05-26 14:20:20|38062.9|38022.9|38067.9|38027.9|38067.9|38027.9|38057.9|38017.9|2
1622038840000|2021-05-26 14:20:40|38077.9|38037.9|38077.9|38037.9|38077.9|38037.9|38077.9|38037.9|12
1622038850000|2021-05-26 14:20:50|38080.8|38040.8|38087.9|38047.9|38089.4|38049.4|38080.8|38040.8|31
1622038860000|2021-05-26 14:21:00|38092.9|38052.9|38057.9|38017.9|38094.4|38054.4|38049.4|38009.4|23
1622038870000|2021-05-26 14:21:10|38054.4|38014.4|38030.8|37990.8|38057.9|38017.9|38030.8|37990.8|52
1622038880000|2021-05-26 14:21:20|38022.2|37982.2|38040.8|38000.8|38040.8|38000.8|38020.8|37980.8|50
1622038890000|2021-05-26 14:21:30|38053.7|38013.7|38047.2|38007.2|38060.8|38020.8|38042.2|38002.2|27
1622038900000|2021-05-26 14:21:40|38050.8|38010.8|38047.2|38007.2|38070.8|38030.8|38042.2|38002.2|18
1622038910000|2021-05-26 14:21:50|38050.8|38010.8|38060.8|38020.8|38062.2|38022.2|38050.8|38010.8|5
1622038920000|2021-05-26 14:22:00|38062.2|38022.2|38077.2|38037.2|38080.8|38040.8|38062.2|38022.2|12
1622038930000|2021-05-26 14:22:10|38082.2|38042.2|38090.8|38050.8|38090.8|38050.8|38082.2|38042.2|5
1622038940000|2021-05-26 14:22:20|38092.2|38052.2|38100.8|38060.8|38100.8|38060.8|38092.2|38052.2|3
1622038950000|2021-05-26 14:22:30|38107.2|38067.2|38110.8|38070.8|38110.8|38070.8|38092.2|38052.2|29
1622038960000|2021-05-26 14:22:40|38115.8|38075.8|38107.2|38067.2|38115.8|38075.8|38103.7|38063.7|8
1622038970000|2021-05-26 14:22:50|38102.2|38062.2|38117.9|38077.9|38117.9|38077.9|38102.2|38062.2|17
1622038980000|2021-05-26 14:23:00|38110.8|38070.8|38107.2|38067.2|38117.9|38077.9|38100.8|38060.8|10
1622038990000|2021-05-26 14:23:10|38103.7|38063.7|38102.2|38062.2|38103.7|38063.7|38100.8|38060.8|14
1622039000000|2021-05-26 14:23:20|38100.8|38060.8|38082.2|38042.2|38100.8|38060.8|38082.2|38042.2|12
1622039010000|2021-05-26 14:23:30|38087.2|38047.2|38100.8|38060.8|38100.8|38060.8|38082.2|38042.2|33
1622039020000|2021-05-26 14:23:40|38092.2|38052.2|38087.2|38047.2|38092.2|38052.2|38087.2|38047.2|16
1622039030000|2021-05-26 14:23:50|38090.8|38050.8|38085.8|38045.8|38090.8|38050.8|38077.2|38037.2|14
1622039040000|2021-05-26 14:24:00|38089.4|38049.4|38095.8|38055.8|38097.2|38057.2|38087.2|38047.2|13
1622039050000|2021-05-26 14:24:10|38097.2|38057.2|38113.7|38073.7|38113.7|38073.7|38097.2|38057.2|10
1622039060000|2021-05-26 14:24:20|38112.2|38072.2|38127.2|38087.2|38132.2|38092.2|38112.2|38072.2|33
1622039070000|2021-05-26 14:24:30|38130.8|38090.8|38130.8|38090.8|38132.2|38092.2|38130.8|38090.8|1
1622039080000|2021-05-26 14:24:40|38127.2|38087.2|38189.4|38149.4|38189.4|38149.4|38127.2|38087.2|43
1622039090000|2021-05-26 14:24:50|38197.9|38157.9|38189.4|38149.4|38199.4|38159.4|38189.4|38149.4|4
1622039100000|2021-05-26 14:25:00|38194.4|38154.4|38204.4|38164.4|38209.4|38169.4|38189.4|38149.4|21
1622039110000|2021-05-26 14:25:10|38199.4|38159.4|38217.9|38177.9|38217.9|38177.9|38199.4|38159.4|15
1622039120000|2021-05-26 14:25:20|38219.4|38179.4|38244.4|38204.4|38247.9|38207.9|38219.4|38179.4|29
1622039130000|2021-05-26 14:25:30|38249.4|38209.4|38259.4|38219.4|38259.4|38219.4|38249.4|38209.4|11
1622039140000|2021-05-26 14:25:40|38269.4|38229.4|38269.4|38229.4|38269.4|38229.4|38269.4|38229.4|23
1622039150000|2021-05-26 14:25:50|38274.4|38234.4|38269.4|38229.4|38274.4|38234.4|38269.4|38229.4|12
1622039160000|2021-05-26 14:26:00|38267.9|38227.9|38307.9|38267.9|38307.9|38267.9|38267.9|38227.9|117
1622039170000|2021-05-26 14:26:10|38304.4|38264.4|38297.9|38257.9|38307.9|38267.9|38297.9|38257.9|14
1622039180000|2021-05-26 14:26:20|38289.4|38249.4|38277.9|38237.9|38297.9|38257.9|38277.9|38237.9|78
1622039190000|2021-05-26 14:26:30|38279.4|38239.4|38279.4|38239.4|38280.8|38240.8|38267.9|38227.9|30
1622039200000|2021-05-26 14:26:40|38277.9|38237.9|38277.9|38237.9|38279.4|38239.4|38277.9|38237.9|68
1622039210000|2021-05-26 14:26:50|38280.8|38240.8|38279.4|38239.4|38281.5|38241.5|38277.9|38237.9|17
1622039220000|2021-05-26 14:27:00|38277.9|38237.9|38274.4|38234.4|38277.9|38237.9|38264.4|38224.4|18
1622039230000|2021-05-26 14:27:10|38277.9|38237.9|38279.4|38239.4|38284.4|38244.4|38277.9|38237.9|24
1622039240000|2021-05-26 14:27:20|38289.4|38249.4|38264.4|38224.4|38297.9|38257.9|38264.4|38224.4|51
1622039250000|2021-05-26 14:27:30|38267.9|38227.9|38315.1|38275.1|38316.5|38276.5|38267.9|38227.9|66
1622039260000|2021-05-26 14:27:40|38316.5|38276.5|38336.5|38296.5|38336.5|38296.5|38316.5|38276.5|24
1622039270000|2021-05-26 14:27:50|38326.5|38286.5|38311.5|38271.5|38326.5|38286.5|38311.5|38271.5|33
1622039280000|2021-05-26 14:28:00|38306.5|38266.5|38316.5|38276.5|38317.9|38277.9|38306.5|38266.5|22
1622039290000|2021-05-26 14:28:10|38315.1|38275.1|38311.5|38271.5|38336.5|38296.5|38306.5|38266.5|18
1622039300000|2021-05-26 14:28:20|38315.1|38275.1|38331.5|38291.5|38341.5|38301.5|38315.1|38275.1|30
1622039310000|2021-05-26 14:28:30|38335.1|38295.1|38381.5|38341.5|38385.1|38345.1|38327.9|38287.9|21
1622039320000|2021-05-26 14:28:40|38385.1|38345.1|38385.1|38345.1|38395.1|38355.1|38381.5|38341.5|34
1622039330000|2021-05-26 14:28:50|38386.5|38346.5|38355.1|38315.1|38386.5|38346.5|38355.1|38315.1|12
1622039340000|2021-05-26 14:29:00|38346.5|38306.5|38347.9|38307.9|38355.1|38315.1|38327.9|38287.9|46
1622039350000|2021-05-26 14:29:10|38352.9|38312.9|38342.9|38302.9|38361.5|38321.5|38332.9|38292.9|5
1622039360000|2021-05-26 14:29:20|38346.5|38306.5|38365.1|38325.1|38370.1|38330.1|38346.5|38306.5|13
1622039370000|2021-05-26 14:29:30|38361.5|38321.5|38342.9|38302.9|38371.5|38331.5|38342.9|38302.9|10
1622039380000|2021-05-26 14:29:40|38337.9|38297.9|38325.1|38285.1|38337.9|38297.9|38321.5|38281.5|7
1622039390000|2021-05-26 14:29:50|38321.5|38281.5|38311.5|38271.5|38326.5|38286.5|38311.5|38271.5|12
1622039400000|2021-05-26 14:30:00|38307.9|38267.9|38335.1|38295.1|38335.1|38295.1|38306.5|38266.5|23
1622039410000|2021-05-26 14:30:10|38333.6|38293.6|38325.1|38285.1|38333.6|38293.6|38315.1|38275.1|37
1622039420000|2021-05-26 14:30:20|38321.5|38281.5|38342.9|38302.9|38347.9|38307.9|38317.9|38277.9|22
1622039430000|2021-05-26 14:30:30|38339.4|38299.4|38327.9|38287.9|38339.4|38299.4|38327.9|38287.9|17
1622039440000|2021-05-26 14:30:40|38332.9|38292.9|38337.9|38297.9|38337.9|38297.9|38332.9|38292.9|10
1622039450000|2021-05-26 14:30:50|38342.9|38302.9|38334.4|38294.4|38354.4|38314.4|38334.4|38294.4|12
1622039460000|2021-05-26 14:31:00|38329.4|38289.4|38337.9|38297.9|38347.9|38307.9|38329.4|38289.4|11
1622039470000|2021-05-26 14:31:10|38327.9|38287.9|38307.9|38267.9|38327.9|38287.9|38297.9|38257.9|24
1622039480000|2021-05-26 14:31:20|38297.9|38257.9|38302.9|38262.9|38302.9|38262.9|38297.9|38257.9|17
1622039490000|2021-05-26 14:31:30|38299.4|38259.4|38304.4|38264.4|38307.9|38267.9|38291.5|38251.5|16
1622039500000|2021-05-26 14:31:40|38297.9|38257.9|38302.9|38262.9|38302.9|38262.9|38297.9|38257.9|18
1622039510000|2021-05-26 14:31:50|38291.5|38251.5|38311.5|38271.5|38311.5|38271.5|38289.4|38249.4|20
1622039520000|2021-05-26 14:32:00|38317.9|38277.9|38341.5|38301.5|38346.5|38306.5|38317.9|38277.9|14
1622039530000|2021-05-26 14:32:10|38337.9|38297.9|38347.9|38307.9|38354.4|38314.4|38337.9|38297.9|6
1622039540000|2021-05-26 14:32:20|38342.9|38302.9|38326.5|38286.5|38342.9|38302.9|38322.9|38282.9|13
1622039550000|2021-05-26 14:32:30|38319.4|38279.4|38317.9|38277.9|38326.5|38286.5|38316.5|38276.5|16
1622039560000|2021-05-26 14:32:40|38327.9|38287.9|38349.4|38309.4|38351.5|38311.5|38327.9|38287.9|13
1622039570000|2021-05-26 14:32:50|38347.9|38307.9|38367.9|38327.9|38367.9|38327.9|38347.9|38307.9|12
1622039580000|2021-05-26 14:33:00|38371.5|38331.5|38407.9|38367.9|38407.9|38367.9|38371.5|38331.5|26
1622039590000|2021-05-26 14:33:10|38411.5|38371.5|38417.9|38377.9|38417.9|38377.9|38407.9|38367.9|10
1622039600000|2021-05-26 14:33:20|38412.9|38372.9|38417.9|38377.9|38427.9|38387.9|38407.9|38367.9|53
1622039610000|2021-05-26 14:33:30|38415.1|38375.1|38387.9|38347.9|38415.1|38375.1|38387.9|38347.9|25
1622039620000|2021-05-26 14:33:40|38384.4|38344.4|38354.4|38314.4|38384.4|38344.4|38354.4|38314.4|10
1622039630000|2021-05-26 14:33:50|38352.9|38312.9|38367.9|38327.9|38367.9|38327.9|38349.4|38309.4|13
1622039640000|2021-05-26 14:34:00|38362.9|38322.9|38431.5|38391.5|38431.5|38391.5|38362.9|38322.9|62
1622039650000|2021-05-26 14:34:10|38422.9|38382.9|38431.5|38391.5|38431.5|38391.5|38422.9|38382.9|4
1622039660000|2021-05-26 14:34:20|38417.9|38377.9|38412.9|38372.9|38421.5|38381.5|38412.9|38372.9|24
1622039670000|2021-05-26 14:34:30|38407.9|38367.9|38367.9|38327.9|38416.5|38376.5|38367.9|38327.9|19
1622039680000|2021-05-26 14:34:40|38364.4|38324.4|38367.9|38327.9|38367.9|38327.9|38342.9|38302.9|22
1622039690000|2021-05-26 14:34:50|38381.5|38341.5|38407.9|38367.9|38412.9|38372.9|38381.5|38341.5|19
1622039700000|2021-05-26 14:35:00|38401.5|38361.5|38426.5|38386.5|38426.5|38386.5|38397.9|38357.9|21
1622039710000|2021-05-26 14:35:10|38435.1|38395.1|38445.1|38405.1|38455.1|38415.1|38431.5|38391.5|30
1622039720000|2021-05-26 14:35:20|38447.9|38407.9|38456.5|38416.5|38460.1|38420.1|38442.9|38402.9|30
1622039730000|2021-05-26 14:35:30|38452.9|38412.9|38440.1|38400.1|38456.5|38416.5|38430.1|38390.1|41
1622039740000|2021-05-26 14:35:40|38436.5|38396.5|38445.1|38405.1|38445.1|38405.1|38416.5|38376.5|21
1622039750000|2021-05-26 14:35:50|38437.9|38397.9|38456.5|38416.5|38460.1|38420.1|38437.9|38397.9|25
1622039760000|2021-05-26 14:36:00|38452.9|38412.9|38447.9|38407.9|38465.1|38425.1|38445.1|38405.1|17
1622039770000|2021-05-26 14:36:10|38446.5|38406.5|38451.5|38411.5|38465.1|38425.1|38446.5|38406.5|8
1622039780000|2021-05-26 14:36:20|38447.9|38407.9|38451.5|38411.5|38455.1|38415.1|38445.1|38405.1|15
1622039790000|2021-05-26 14:36:30|38450.1|38410.1|38466.5|38426.5|38466.5|38426.5|38445.1|38405.1|8
1622039800000|2021-05-26 14:36:40|38470.1|38430.1|38455.1|38415.1|38471.5|38431.5|38455.1|38415.1|2
1622039810000|2021-05-26 14:36:50|38457.9|38417.9|38465.1|38425.1|38465.1|38425.1|38455.1|38415.1|24
1622039820000|2021-05-26 14:37:00|38461.5|38421.5|38471.5|38431.5|38475.8|38435.8|38455.1|38415.1|17
1622039830000|2021-05-26 14:37:10|38467.9|38427.9|38466.5|38426.5|38471.5|38431.5|38466.5|38426.5|0
1622039840000|2021-05-26 14:37:20|38462.9|38422.9|38472.9|38432.9|38476.5|38436.5|38462.9|38422.9|26
1622039850000|2021-05-26 14:37:30|38467.9|38427.9|38477.9|38437.9|38486.5|38446.5|38464.4|38424.4|15
1622039860000|2021-05-26 14:37:40|38486.5|38446.5|38511.5|38471.5|38520.1|38480.1|38486.5|38446.5|73
1622039870000|2021-05-26 14:37:50|38506.5|38466.5|38504.4|38464.4|38525.1|38485.1|38504.4|38464.4|20
1622039880000|2021-05-26 14:38:00|38497.9|38457.9|38497.9|38457.9|38507.9|38467.9|38494.4|38454.4|8
1622039890000|2021-05-26 14:38:10|38505.1|38465.1|38620.1|38580.1|38625.1|38585.1|38505.1|38465.1|141
1622039900000|2021-05-26 14:38:20|38611.5|38571.5|38581.5|38541.5|38615.1|38575.1|38571.5|38531.5|31
1622039910000|2021-05-26 14:38:30|38577.9|38537.9|38567.9|38527.9|38581.5|38541.5|38567.9|38527.9|9
1622039920000|2021-05-26 14:38:40|38566.5|38526.5|38625.1|38585.1|38625.1|38585.1|38557.9|38517.9|101
1622039930000|2021-05-26 14:38:50|38621.5|38581.5|38615.1|38575.1|38630.1|38590.1|38611.5|38571.5|58
1622039940000|2021-05-26 14:39:00|38616.5|38576.5|38595.1|38555.1|38621.5|38581.5|38595.1|38555.1|23
1622039950000|2021-05-26 14:39:10|38600.1|38560.1|38630.1|38590.1|38641.5|38601.5|38600.1|38560.1|26
1622039960000|2021-05-26 14:39:20|38635.1|38595.1|38630.1|38590.1|38645.1|38605.1|38625.1|38585.1|57
1622039970000|2021-05-26 14:39:30|38628.6|38588.6|38635.1|38595.1|38645.1|38605.1|38628.6|38588.6|57
1622039980000|2021-05-26 14:39:40|38638.6|38598.6|38655.1|38615.1|38655.1|38615.1|38635.1|38595.1|23
1622039990000|2021-05-26 14:39:50|38648.6|38608.6|38640.1|38600.1|38655.1|38615.1|38640.1|38600.1|29
1622040000000|2021-05-26 14:40:00|38673.6|38633.6|38685.1|38645.1|38693.6|38653.6|38673.6|38633.6|57
1622040010000|2021-05-26 14:40:10|38673.6|38633.6|38685.8|38645.8|38692.2|38652.2|38672.2|38632.2|53
1622040020000|2021-05-26 14:40:20|38683.6|38643.6|38682.2|38642.2|38687.2|38647.2|38672.2|38632.2|18
1622040030000|2021-05-26 14:40:30|38685.8|38645.8|38678.6|38638.6|38685.8|38645.8|38672.2|38632.2|10
1622040040000|2021-05-26 14:40:40|38673.6|38633.6|38687.2|38647.2|38687.2|38647.2|38670.8|38630.8|41
1622040050000|2021-05-26 14:40:50|38672.2|38632.2|38700.8|38660.8|38700.8|38660.8|38672.2|38632.2|30
1622040060000|2021-05-26 14:41:00|38704.3|38664.3|38695.8|38655.8|38704.3|38664.3|38692.2|38652.2|38
1622040070000|2021-05-26 14:41:10|38692.2|38652.2|38687.2|38647.2|38705.8|38665.8|38685.8|38645.8|14
1622040080000|2021-05-26 14:41:20|38690.8|38650.8|38702.2|38662.2|38702.2|38662.2|38690.8|38650.8|4
1622040090000|2021-05-26 14:41:30|38706.5|38666.5|38727.9|38687.9|38734.3|38694.3|38706.5|38666.5|56
1622040100000|2021-05-26 14:41:40|38730.8|38690.8|38756.4|38716.4|38766.4|38726.4|38727.9|38687.9|72
1622040110000|2021-05-26 14:41:50|38766.4|38726.4|38776.4|38736.4|38777.9|38737.9|38756.4|38716.4|32
1622040120000|2021-05-26 14:42:00|38786.4|38746.4|38801.4|38761.4|38806.4|38766.4|38776.4|38736.4|60
1622040130000|2021-05-26 14:42:10|38796.4|38756.4|38846.4|38806.4|38850|38810|38790|38750|99
1622040140000|2021-05-26 14:42:20|38841.4|38801.4|38826.4|38786.4|38855|38815|38819.3|38779.3|77
1622040150000|2021-05-26 14:42:30|38830|38790|38823.6|38783.6|38847.1|38807.1|38822.1|38782.1|139
1622040160000|2021-05-26 14:42:40|38872.1|38832.1|38873.6|38833.6|38883.6|38843.6|38868.6|38828.6|29
1622040170000|2021-05-26 14:42:50|38863.6|38823.6|38812.1|38772.1|38863.6|38823.6|38812.1|38772.1|105
1622040180000|2021-05-26 14:43:00|38815.7|38775.7|38830.7|38790.7|38840.7|38800.7|38812.1|38772.1|53
1622040190000|2021-05-26 14:43:10|38820.7|38780.7|38810.7|38770.7|38840.7|38800.7|38810.7|38770.7|34
1622040200000|2021-05-26 14:43:20|38809.3|38769.3|38814.3|38774.3|38819.3|38779.3|38809.3|38769.3|53
1622040210000|2021-05-26 14:43:30|38810.7|38770.7|38830.7|38790.7|38835.7|38795.7|38800.7|38760.7|34
1622040220000|2021-05-26 14:43:40|38839.3|38799.3|38825.7|38785.7|38854.3|38814.3|38825.7|38785.7|43
1622040230000|2021-05-26 14:43:50|38824.3|38784.3|38807.1|38767.1|38830.7|38790.7|38807.1|38767.1|36
1622040240000|2021-05-26 14:44:00|38809.3|38769.3|38782.1|38742.1|38810.7|38770.7|38782.1|38742.1|30
1622040250000|2021-05-26 14:44:10|38775.7|38735.7|38763.6|38723.6|38780.7|38740.7|38762.1|38722.1|22
1622040260000|2021-05-26 14:44:20|38767.1|38727.1|38783.6|38743.6|38783.6|38743.6|38767.1|38727.1|9
1622040270000|2021-05-26 14:44:30|38787.1|38747.1|38780.7|38740.7|38790.7|38750.7|38770.7|38730.7|24
1622040280000|2021-05-26 14:44:40|38785.7|38745.7|38797.1|38757.1|38800.7|38760.7|38780.7|38740.7|22
1622040290000|2021-05-26 14:44:50|38800.7|38760.7|38824.3|38784.3|38830.7|38790.7|38790.7|38750.7|56
1622040300000|2021-05-26 14:45:00|38820.7|38780.7|38857.8|38817.8|38857.8|38817.8|38820.7|38780.7|69
1622040310000|2021-05-26 14:45:10|38852.8|38812.8|38887.8|38847.8|38892.8|38852.8|38852.8|38812.8|43
1622040320000|2021-05-26 14:45:20|38891.4|38851.4|38896.4|38856.4|38896.4|38856.4|38867.8|38827.8|18
1622040330000|2021-05-26 14:45:30|38891.4|38851.4|38887.8|38847.8|38901.4|38861.4|38887.8|38847.8|36
1622040340000|2021-05-26 14:45:40|38892.8|38852.8|38907.8|38867.8|38907.8|38867.8|38892.8|38852.8|12
1622040350000|2021-05-26 14:45:50|38894.3|38854.3|38865.7|38825.7|38894.3|38854.3|38852.1|38812.1|35
1622040360000|2021-05-26 14:46:00|38870.7|38830.7|38884.3|38844.3|38884.3|38844.3|38854.3|38814.3|31
1622040370000|2021-05-26 14:46:10|38880.7|38840.7|38880.7|38840.7|38884.3|38844.3|38870.7|38830.7|9
1622040380000|2021-05-26 14:46:20|38877.1|38837.1|38865.7|38825.7|38880.7|38840.7|38860.7|38820.7|51
1622040390000|2021-05-26 14:46:30|38874.3|38834.3|38843.6|38803.6|38880.7|38840.7|38843.6|38803.6|26
1622040400000|2021-05-26 14:46:40|38850.7|38810.7|38798.6|38758.6|38850.7|38810.7|38798.6|38758.6|44
1622040410000|2021-05-26 14:46:50|38795|38755|38803.6|38763.6|38803.6|38763.6|38785|38745|22
1622040420000|2021-05-26 14:47:00|38807.1|38767.1|38798.6|38758.6|38827.1|38787.1|38798.6|38758.6|20
1622040430000|2021-05-26 14:47:10|38797.1|38757.1|38756.4|38716.4|38798.6|38758.6|38752.9|38712.9|28
1622040440000|2021-05-26 14:47:20|38751.4|38711.4|38746.4|38706.4|38751.4|38711.4|38746.4|38706.4|13
1622040450000|2021-05-26 14:47:30|38750|38710|38763.6|38723.6|38768.6|38728.6|38741.4|38701.4|12
1622040460000|2021-05-26 14:47:40|38760|38720|38790|38750|38793.6|38753.6|38753.6|38713.6|23
1622040470000|2021-05-26 14:47:50|38786.4|38746.4|38781.4|38741.4|38786.4|38746.4|38776.4|38736.4|7
1622040480000|2021-05-26 14:48:00|38777.9|38737.9|38778.6|38738.6|38781.4|38741.4|38773.6|38733.6|7
1622040490000|2021-05-26 14:48:10|38777.1|38737.1|38719.3|38679.3|38777.1|38737.1|38709.3|38669.3|22
1622040500000|2021-05-26 14:48:20|38712.9|38672.9|38701.4|38661.4|38712.9|38672.9|38701.4|38661.4|13
1622040510000|2021-05-26 14:48:30|38686.4|38646.4|38666.4|38626.4|38690|38650|38666.4|38626.4|15
1622040520000|2021-05-26 14:48:40|38667.9|38627.9|38666.4|38626.4|38667.9|38627.9|38657.9|38617.9|5
1622040530000|2021-05-26 14:48:50|38670|38630|38661.4|38621.4|38670|38630|38661.4|38621.4|28
1622040540000|2021-05-26 14:49:00|38665|38625|38686.4|38646.4|38696.4|38656.4|38661.4|38621.4|20
1622040550000|2021-05-26 14:49:10|38681.4|38641.4|38690|38650|38691.4|38651.4|38681.4|38641.4|6
1622040560000|2021-05-26 14:49:20|38696.4|38656.4|38690|38650|38705|38665|38686.4|38646.4|8
1622040570000|2021-05-26 14:49:30|38686.4|38646.4|38676.4|38636.4|38691.4|38651.4|38676.4|38636.4|2
1622040580000|2021-05-26 14:49:40|38677.9|38637.9|38672.9|38632.9|38677.9|38637.9|38669.3|38629.3|8
1622040590000|2021-05-26 14:49:50|38669.3|38629.3|38692.9|38652.9|38692.9|38652.9|38662.9|38622.9|5
1622040600000|2021-05-26 14:50:00|38699.3|38659.3|38692.9|38652.9|38707.9|38667.9|38692.9|38652.9|3
1622040610000|2021-05-26 14:50:10|38691.4|38651.4|38681.4|38641.4|38691.4|38651.4|38681.4|38641.4|4
1622040620000|2021-05-26 14:50:20|38676.4|38636.4|38671.4|38631.4|38676.4|38636.4|38671.4|38631.4|2
1622040630000|2021-05-26 14:50:30|38672.9|38632.9|38671.4|38631.4|38672.9|38632.9|38671.4|38631.4|0
1622040640000|2021-05-26 14:50:40|38672.9|38632.9|38681.4|38641.4|38682.9|38642.9|38672.9|38632.9|9
1622040650000|2021-05-26 14:50:50|38677.9|38637.9|38662.9|38622.9|38682.9|38642.9|38662.9|38622.9|5
1622040660000|2021-05-26 14:51:00|38659.3|38619.3|38617.9|38577.9|38659.3|38619.3|38614.3|38574.3|107
1622040670000|2021-05-26 14:51:10|38619.3|38579.3|38619.3|38579.3|38625.8|38585.8|38609.3|38569.3|25
1622040680000|2021-05-26 14:51:20|38622.9|38582.9|38622.9|38582.9|38622.9|38582.9|38605.8|38565.8|30
1622040690000|2021-05-26 14:51:30|38619.3|38579.3|38622.9|38582.9|38622.9|38582.9|38610.8|38570.8|15
1622040700000|2021-05-26 14:51:40|38624.3|38584.3|38632.9|38592.9|38632.9|38592.9|38622.9|38582.9|3
1622040710000|2021-05-26 14:51:50|38629.3|38589.3|38657.9|38617.9|38657.9|38617.9|38629.3|38589.3|8
1622040720000|2021-05-26 14:52:00|38661.4|38621.4|38657.9|38617.9|38661.4|38621.4|38656.4|38616.4|16
1622040730000|2021-05-26 14:52:10|38659.3|38619.3|38672.9|38632.9|38672.9|38632.9|38647.9|38607.9|11
1622040740000|2021-05-26 14:52:20|38659.3|38619.3|38696.4|38656.4|38697.9|38657.9|38659.3|38619.3|67
1622040750000|2021-05-26 14:52:30|38700|38660|38686.4|38646.4|38700|38660|38686.4|38646.4|13
1622040760000|2021-05-26 14:52:40|38690|38650|38715|38675|38715|38675|38686.4|38646.4|18
1622040770000|2021-05-26 14:52:50|38716.4|38676.4|38716.4|38676.4|38730|38690|38716.4|38676.4|19
1622040780000|2021-05-26 14:53:00|38711.4|38671.4|38710|38670|38711.4|38671.4|38706.4|38666.4|1
1622040790000|2021-05-26 14:53:10|38711.4|38671.4|38716.4|38676.4|38720|38680|38711.4|38671.4|36
1622040800000|2021-05-26 14:53:20|38712.9|38672.9|38712.9|38672.9|38712.9|38672.9|38712.9|38672.9|2
1622040810000|2021-05-26 14:53:30|38706.4|38666.4|38702.9|38662.9|38706.4|38666.4|38702.9|38662.9|8
1622040820000|2021-05-26 14:53:40|38706.4|38666.4|38657.9|38617.9|38706.4|38666.4|38657.9|38617.9|63
1622040830000|2021-05-26 14:53:50|38676.4|38636.4|38654.3|38614.3|38686.4|38646.4|38654.3|38614.3|34
1622040840000|2021-05-26 14:54:00|38651.4|38611.4|38632.9|38592.9|38651.4|38611.4|38625.8|38585.8|9
1622040850000|2021-05-26 14:54:10|38634.3|38594.3|38632.9|38592.9|38637.9|38597.9|38632.9|38592.9|1
1622040860000|2021-05-26 14:54:20|38627.9|38587.9|38627.9|38587.9|38632.9|38592.9|38626.4|38586.4|0
1622040870000|2021-05-26 14:54:30|38629.3|38589.3|38636.4|38596.4|38636.4|38596.4|38629.3|38589.3|4
1622040880000|2021-05-26 14:54:40|38632.9|38592.9|38630|38590|38636.4|38596.4|38630|38590|0
1622040890000|2021-05-26 14:54:50|38626.4|38586.4|38612.9|38572.9|38626.4|38586.4|38612.9|38572.9|4
1622040900000|2021-05-26 14:55:00|38616.4|38576.4|38616.4|38576.4|38616.4|38576.4|38611.4|38571.4|2
1622040910000|2021-05-26 14:55:10|38626.4|38586.4|38627.9|38587.9|38629.3|38589.3|38621.4|38581.4|13
1622040920000|2021-05-26 14:55:20|38620.8|38580.8|38622.9|38582.9|38624.3|38584.3|38614.3|38574.3|11
1622040930000|2021-05-26 14:55:30|38627.9|38587.9|38637.9|38597.9|38639.3|38599.3|38627.9|38587.9|12
1622040940000|2021-05-26 14:55:40|38639.3|38599.3|38639.3|38599.3|38652.9|38612.9|38639.3|38599.3|2
1622040950000|2021-05-26 14:55:50|38632.9|38592.9|38619.3|38579.3|38632.9|38592.9|38619.3|38579.3|4
1622040960000|2021-05-26 14:56:00|38614.3|38574.3|38600.8|38560.8|38614.3|38574.3|38599.3|38559.3|2
1622040970000|2021-05-26 14:56:10|38599.3|38559.3|38609.3|38569.3|38609.3|38569.3|38599.3|38559.3|3
1622040980000|2021-05-26 14:56:20|38614.3|38574.3|38634.3|38594.3|38637.9|38597.9|38605.8|38565.8|12
1622040990000|2021-05-26 14:56:30|38632.9|38592.9|38612.9|38572.9|38632.9|38592.9|38609.3|38569.3|13
1622041000000|2021-05-26 14:56:40|38614.3|38574.3|38629.3|38589.3|38632.9|38592.9|38614.3|38574.3|8
1622041010000|2021-05-26 14:56:50|38619.3|38579.3|38622.9|38582.9|38629.3|38589.3|38619.3|38579.3|21
1622041020000|2021-05-26 14:57:00|38619.3|38579.3|38661.4|38621.4|38662.9|38622.9|38619.3|38579.3|33
1622041030000|2021-05-26 14:57:10|38657.9|38617.9|38667.9|38627.9|38667.9|38627.9|38656.4|38616.4|5
1622041040000|2021-05-26 14:57:20|38662.9|38622.9|38647.9|38607.9|38666.4|38626.4|38647.9|38607.9|5
1622041050000|2021-05-26 14:57:30|38639.3|38599.3|38642.9|38602.9|38647.9|38607.9|38637.9|38597.9|9
1622041060000|2021-05-26 14:57:40|38639.3|38599.3|38642.9|38602.9|38642.9|38602.9|38637.9|38597.9|3
1622041070000|2021-05-26 14:57:50|38646.4|38606.4|38647.9|38607.9|38649.3|38609.3|38646.4|38606.4|8
1622041080000|2021-05-26 14:58:00|38649.3|38609.3|38642.9|38602.9|38649.3|38609.3|38642.9|38602.9|30
1622041090000|2021-05-26 14:58:10|38639.3|38599.3|38642.9|38602.9|38647.9|38607.9|38639.3|38599.3|8
1622041100000|2021-05-26 14:58:20|38639.3|38599.3|38624.3|38584.3|38639.3|38599.3|38624.3|38584.3|3
1622041110000|2021-05-26 14:58:30|38622.9|38582.9|38599.3|38559.3|38622.9|38582.9|38599.3|38559.3|15
1622041120000|2021-05-26 14:58:40|38602.9|38562.9|38599.3|38559.3|38604.3|38564.3|38595.8|38555.8|6
1622041130000|2021-05-26 14:58:50|38595.8|38555.8|38595.8|38555.8|38595.8|38555.8|38590.8|38550.8|11
1622041140000|2021-05-26 14:59:00|38599.3|38559.3|38599.3|38559.3|38605.8|38565.8|38590.8|38550.8|20
1622041150000|2021-05-26 14:59:10|38595.8|38555.8|38599.3|38559.3|38600.8|38560.8|38594.3|38554.3|1
1622041160000|2021-05-26 14:59:20|38590.8|38550.8|38615.8|38575.8|38619.3|38579.3|38590.8|38550.8|15
1622041170000|2021-05-26 14:59:30|38610.8|38570.8|38589.3|38549.3|38610.8|38570.8|38589.3|38549.3|4
1622041180000|2021-05-26 14:59:40|38592.9|38552.9|38599.3|38559.3|38599.3|38559.3|38589.3|38549.3|6
1622041190000|2021-05-26 14:59:50|38605.8|38565.8|38614.3|38574.3|38614.3|38574.3|38605.8|38565.8|6
1622041200000|2021-05-26 15:00:00|38619.3|38579.3|38630.8|38590.8|38634.3|38594.3|38614.3|38574.3|6
1622041210000|2021-05-26 15:00:10|38629.3|38589.3|38615.8|38575.8|38629.3|38589.3|38615.8|38575.8|7
1622041220000|2021-05-26 15:00:20|38610.8|38570.8|38629.3|38589.3|38629.3|38589.3|38609.3|38569.3|15
1622041230000|2021-05-26 15:00:30|38634.3|38594.3|38629.3|38589.3|38637.9|38597.9|38624.3|38584.3|6
1622041240000|2021-05-26 15:00:40|38632.9|38592.9|38632.2|38592.2|38639.3|38599.3|38629.3|38589.3|17
1622041250000|2021-05-26 15:00:50|38625.8|38585.8|38649.3|38609.3|38649.3|38609.3|38624.3|38584.3|51
1622041260000|2021-05-26 15:01:00|38646.4|38606.4|38664.3|38624.3|38669.3|38629.3|38646.4|38606.4|10
1622041270000|2021-05-26 15:01:10|38659.3|38619.3|38649.3|38609.3|38659.3|38619.3|38649.3|38609.3|4
1622041280000|2021-05-26 15:01:20|38654.3|38614.3|38665.8|38625.8|38669.3|38629.3|38654.3|38614.3|12
1622041290000|2021-05-26 15:01:30|38659.3|38619.3|38697.9|38657.9|38697.9|38657.9|38659.3|38619.3|92
1622041300000|2021-05-26 15:01:40|38705|38665|38707.9|38667.9|38709.3|38669.3|38695.8|38655.8|48
1622041310000|2021-05-26 15:01:50|38702.9|38662.9|38704.3|38664.3|38709.3|38669.3|38702.9|38662.9|11
1622041320000|2021-05-26 15:02:00|38699.3|38659.3|38709.3|38669.3|38712.9|38672.9|38699.3|38659.3|37
1622041330000|2021-05-26 15:02:10|38717.9|38677.9|38709.3|38669.3|38717.9|38677.9|38709.3|38669.3|5
1622041340000|2021-05-26 15:02:20|38699.3|38659.3|38677.9|38637.9|38699.3|38659.3|38677.9|38637.9|12
1622041350000|2021-05-26 15:02:30|38669.3|38629.3|38669.3|38629.3|38669.3|38629.3|38650.8|38610.8|16
1622041360000|2021-05-26 15:02:40|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38665.8|38625.8|58
1622041370000|2021-05-26 15:02:50|38674.3|38634.3|38705.8|38665.8|38709.3|38669.3|38665.8|38625.8|21
1622041380000|2021-05-26 15:03:00|38709.3|38669.3|38729.3|38689.3|38729.3|38689.3|38699.3|38659.3|17
1622041390000|2021-05-26 15:03:10|38732.2|38692.2|38739.3|38699.3|38739.3|38699.3|38732.2|38692.2|15
1622041400000|2021-05-26 15:03:20|38744.3|38704.3|38729.3|38689.3|38749.3|38709.3|38729.3|38689.3|62
1622041410000|2021-05-26 15:03:30|38734.3|38694.3|38715.8|38675.8|38739.3|38699.3|38710.8|38670.8|26
1622041420000|2021-05-26 15:03:40|38710.8|38670.8|38675.8|38635.8|38710.8|38670.8|38675.8|38635.8|13
1622041430000|2021-05-26 15:03:50|38689.3|38649.3|38665.8|38625.8|38689.3|38649.3|38665.8|38625.8|9
1622041440000|2021-05-26 15:04:00|38669.3|38629.3|38669.3|38629.3|38679.3|38639.3|38659.3|38619.3|8
1622041450000|2021-05-26 15:04:10|38675.8|38635.8|38689.3|38649.3|38689.3|38649.3|38675.8|38635.8|12
1622041460000|2021-05-26 15:04:20|38694.3|38654.3|38675.8|38635.8|38694.3|38654.3|38675.8|38635.8|0
1622041470000|2021-05-26 15:04:30|38674.3|38634.3|38679.3|38639.3|38679.3|38639.3|38665.8|38625.8|5
1622041480000|2021-05-26 15:04:40|38674.3|38634.3|38664.3|38624.3|38674.3|38634.3|38655.8|38615.8|4
1622041490000|2021-05-26 15:04:50|38669.3|38629.3|38659.3|38619.3|38669.3|38629.3|38659.3|38619.3|8
1622041500000|2021-05-26 15:05:00|38664.3|38624.3|38669.3|38629.3|38669.3|38629.3|38659.3|38619.3|7
1622041510000|2021-05-26 15:05:10|38672.9|38632.9|38672.9|38632.9|38672.9|38632.9|38669.3|38629.3|2
1622041520000|2021-05-26 15:05:20|38669.3|38629.3|38649.3|38609.3|38669.3|38629.3|38649.3|38609.3|3
1622041530000|2021-05-26 15:05:30|38644.3|38604.3|38649.3|38609.3|38649.3|38609.3|38629.3|38589.3|9
1622041540000|2021-05-26 15:05:40|38645.8|38605.8|38649.3|38609.3|38649.3|38609.3|38642.9|38602.9|6
1622041550000|2021-05-26 15:05:50|38654.3|38614.3|38667.9|38627.9|38667.9|38627.9|38654.3|38614.3|17
1622041560000|2021-05-26 15:06:00|38660.8|38620.8|38649.3|38609.3|38660.8|38620.8|38649.3|38609.3|2
1622041570000|2021-05-26 15:06:10|38639.3|38599.3|38669.3|38629.3|38669.3|38629.3|38639.3|38599.3|26
1622041580000|2021-05-26 15:06:20|38677.9|38637.9|38700|38660|38700|38660|38677.9|38637.9|21
1622041590000|2021-05-26 15:06:30|38696.4|38656.4|38712.9|38672.9|38716.4|38676.4|38692.9|38652.9|22
1622041600000|2021-05-26 15:06:40|38709.3|38669.3|38712.9|38672.9|38712.9|38672.9|38709.3|38669.3|1
1622041610000|2021-05-26 15:06:50|38716.4|38676.4|38712.9|38672.9|38717.9|38677.9|38712.9|38672.9|4
1622041620000|2021-05-26 15:07:00|38716.4|38676.4|38746.4|38706.4|38746.4|38706.4|38716.4|38676.4|5
1622041630000|2021-05-26 15:07:10|38742.9|38702.9|38766.4|38726.4|38766.4|38726.4|38742.9|38702.9|7
1622041640000|2021-05-26 15:07:20|38761.4|38721.4|38776.4|38736.4|38786.4|38746.4|38761.4|38721.4|14
1622041650000|2021-05-26 15:07:30|38767.9|38727.9|38762.9|38722.9|38767.9|38727.9|38762.9|38722.9|14
1622041660000|2021-05-26 15:07:40|38766.4|38726.4|38762.9|38722.9|38766.4|38726.4|38762.9|38722.9|63
1622041670000|2021-05-26 15:07:50|38772.9|38732.9|38777.9|38737.9|38777.9|38737.9|38772.9|38732.9|3
1622041680000|2021-05-26 15:08:00|38769.3|38729.3|38786.4|38746.4|38786.4|38746.4|38759.3|38719.3|9
1622041690000|2021-05-26 15:08:10|38787.9|38747.9|38776.4|38736.4|38787.9|38747.9|38776.4|38736.4|12
1622041700000|2021-05-26 15:08:20|38771.4|38731.4|38762.9|38722.9|38771.4|38731.4|38762.9|38722.9|19
1622041710000|2021-05-26 15:08:30|38766.4|38726.4|38766.4|38726.4|38767.9|38727.9|38762.9|38722.9|1
1622041720000|2021-05-26 15:08:40|38762.9|38722.9|38772.9|38732.9|38777.9|38737.9|38762.9|38722.9|15
1622041730000|2021-05-26 15:08:50|38769.3|38729.3|38764.3|38724.3|38772.9|38732.9|38764.3|38724.3|14
1622041740000|2021-05-26 15:09:00|38759.3|38719.3|38749.3|38709.3|38764.3|38724.3|38749.3|38709.3|4
1622041750000|2021-05-26 15:09:10|38744.3|38704.3|38742.9|38702.9|38744.3|38704.3|38739.3|38699.3|15
1622041760000|2021-05-26 15:09:20|38739.3|38699.3|38742.9|38702.9|38742.9|38702.9|38734.3|38694.3|4
1622041770000|2021-05-26 15:09:30|38739.3|38699.3|38742.9|38702.9|38742.9|38702.9|38739.3|38699.3|2
1622041780000|2021-05-26 15:09:40|38746.4|38706.4|38732.9|38692.9|38749.3|38709.3|38732.9|38692.9|2
1622041790000|2021-05-26 15:09:50|38729.3|38689.3|38725.8|38685.8|38732.9|38692.9|38725.8|38685.8|2
1622041800000|2021-05-26 15:10:00|38729.3|38689.3|38699.3|38659.3|38729.3|38689.3|38699.3|38659.3|7
1622041810000|2021-05-26 15:10:10|38695.8|38655.8|38699.3|38659.3|38699.3|38659.3|38689.3|38649.3|8
1622041820000|2021-05-26 15:10:20|38694.3|38654.3|38680.8|38640.8|38699.3|38659.3|38680.8|38640.8|14
1622041830000|2021-05-26 15:10:30|38679.3|38639.3|38675.8|38635.8|38680.8|38640.8|38669.3|38629.3|56
1622041840000|2021-05-26 15:10:40|38679.3|38639.3|38659.3|38619.3|38679.3|38639.3|38659.3|38619.3|3
1622041850000|2021-05-26 15:10:50|38664.3|38624.3|38665.8|38625.8|38665.8|38625.8|38664.3|38624.3|2
1622041860000|2021-05-26 15:11:00|38659.3|38619.3|38665.8|38625.8|38665.8|38625.8|38652.2|38612.2|9
1622041870000|2021-05-26 15:11:10|38669.3|38629.3|38665.8|38625.8|38680.8|38640.8|38665.8|38625.8|14
1622041880000|2021-05-26 15:11:20|38669.3|38629.3|38659.3|38619.3|38669.3|38629.3|38655.8|38615.8|4
1622041890000|2021-05-26 15:11:30|38669.3|38629.3|38655.8|38615.8|38669.3|38629.3|38655.8|38615.8|16
1622041900000|2021-05-26 15:11:40|38659.3|38619.3|38659.3|38619.3|38669.3|38629.3|38655.8|38615.8|5
1622041910000|2021-05-26 15:11:50|38655.8|38615.8|38669.3|38629.3|38669.3|38629.3|38655.8|38615.8|7
1622041920000|2021-05-26 15:12:00|38675.8|38635.8|38669.3|38629.3|38675.8|38635.8|38669.3|38629.3|10
1622041930000|2021-05-26 15:12:10|38675.8|38635.8|38669.3|38629.3|38675.8|38635.8|38669.3|38629.3|12
1622041940000|2021-05-26 15:12:20|38655.8|38615.8|38649.3|38609.3|38655.8|38615.8|38649.3|38609.3|9
1622041950000|2021-05-26 15:12:30|38655.8|38615.8|38655.8|38615.8|38655.8|38615.8|38649.3|38609.3|3
1622041960000|2021-05-26 15:12:40|38649.3|38609.3|38640.8|38600.8|38649.3|38609.3|38639.3|38599.3|0
1622041970000|2021-05-26 15:12:50|38645.8|38605.8|38659.3|38619.3|38660.8|38620.8|38645.8|38605.8|9
1622041980000|2021-05-26 15:13:00|38660.8|38620.8|38669.3|38629.3|38679.3|38639.3|38659.3|38619.3|22
1622041990000|2021-05-26 15:13:10|38679.3|38639.3|38659.3|38619.3|38679.3|38639.3|38659.3|38619.3|21
1622042000000|2021-05-26 15:13:20|38666.4|38626.4|38669.3|38629.3|38669.3|38629.3|38664.3|38624.3|13
1622042010000|2021-05-26 15:13:30|38664.3|38624.3|38669.3|38629.3|38669.3|38629.3|38659.3|38619.3|10
1622042020000|2021-05-26 15:13:40|38670.8|38630.8|38670.8|38630.8|38670.8|38630.8|38670.8|38630.8|2
1622042030000|2021-05-26 15:13:50|38665.8|38625.8|38664.3|38624.3|38665.8|38625.8|38664.3|38624.3|1
1622042040000|2021-05-26 15:14:00|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38660.8|38620.8|13
1622042050000|2021-05-26 15:14:10|38674.3|38634.3|38679.3|38639.3|38679.3|38639.3|38665.8|38625.8|8
1622042060000|2021-05-26 15:14:20|38682.9|38642.9|38689.3|38649.3|38689.3|38649.3|38682.9|38642.9|7
1622042070000|2021-05-26 15:14:30|38704.3|38664.3|38705.8|38665.8|38705.8|38665.8|38699.3|38659.3|3
1622042080000|2021-05-26 15:14:40|38709.3|38669.3|38699.3|38659.3|38709.3|38669.3|38699.3|38659.3|2
1622042090000|2021-05-26 15:14:50|38690.8|38650.8|38704.3|38664.3|38704.3|38664.3|38690.8|38650.8|10
1622042100000|2021-05-26 15:15:00|38709.3|38669.3|38710.8|38670.8|38712.9|38672.9|38705.8|38665.8|11
1622042110000|2021-05-26 15:15:10|38717.9|38677.9|38709.3|38669.3|38719.3|38679.3|38709.3|38669.3|5
1622042120000|2021-05-26 15:15:20|38719.3|38679.3|38719.3|38679.3|38719.3|38679.3|38714.3|38674.3|14
1622042130000|2021-05-26 15:15:30|38720.8|38680.8|38720.8|38680.8|38720.8|38680.8|38720.8|38680.8|5
1622042140000|2021-05-26 15:15:40|38729.3|38689.3|38750.8|38710.8|38750.8|38710.8|38729.3|38689.3|15
1622042150000|2021-05-26 15:15:50|||||||||3
1622042160000|2021-05-26 15:16:00|38760.8|38720.8|38759.3|38719.3|38760.8|38720.8|38749.3|38709.3|25
1622042170000|2021-05-26 15:16:10|38760.8|38720.8|38759.3|38719.3|38760.8|38720.8|38749.3|38709.3|23
1622042180000|2021-05-26 15:16:20|38757.9|38717.9|38759.3|38719.3|38759.3|38719.3|38757.9|38717.9|11
1622042190000|2021-05-26 15:16:30|38797.9|38757.9|38806.4|38766.4|38806.4|38766.4|38797.9|38757.9|54
1622042200000|2021-05-26 15:16:40|38801.4|38761.4|38789.3|38749.3|38802.9|38762.9|38789.3|38749.3|6
1622042210000|2021-05-26 15:16:50|38784.3|38744.3|38780.8|38740.8|38785.8|38745.8|38779.3|38739.3|5
1622042220000|2021-05-26 15:17:00|38779.3|38739.3|38794.3|38754.3|38794.3|38754.3|38775.8|38735.8|28
1622042230000|2021-05-26 15:17:10|38797.9|38757.9|38794.3|38754.3|38797.9|38757.9|38790.8|38750.8|2
1622042240000|2021-05-26 15:17:20|38795.8|38755.8|38807.9|38767.9|38807.9|38767.9|38784.3|38744.3|13
1622042250000|2021-05-26 15:17:30|38806.4|38766.4|38814.3|38774.3|38817.9|38777.9|38806.4|38766.4|2
1622042260000|2021-05-26 15:17:40|38810.8|38770.8|38809.3|38769.3|38819.3|38779.3|38809.3|38769.3|2
1622042270000|2021-05-26 15:17:50|38806.4|38766.4|38790.8|38750.8|38806.4|38766.4|38790.8|38750.8|7
1622042280000|2021-05-26 15:18:00|38789.3|38749.3|38765.8|38725.8|38789.3|38749.3|38765.8|38725.8|40
1622042290000|2021-05-26 15:18:10|38769.3|38729.3|38769.3|38729.3|38779.3|38739.3|38765.8|38725.8|10
1622042300000|2021-05-26 15:18:20|38770.8|38730.8|38779.3|38739.3|38779.3|38739.3|38770.8|38730.8|8
1622042310000|2021-05-26 15:18:30|38770.8|38730.8|38765.8|38725.8|38770.8|38730.8|38765.8|38725.8|2
1622042320000|2021-05-26 15:18:40|38769.3|38729.3|38759.3|38719.3|38769.3|38729.3|38750.8|38710.8|12
1622042330000|2021-05-26 15:18:50|38765.8|38725.8|38755.8|38715.8|38765.8|38725.8|38755.8|38715.8|2
1622042340000|2021-05-26 15:19:00|38759.3|38719.3|38755.8|38715.8|38759.3|38719.3|38755.8|38715.8|4
1622042350000|2021-05-26 15:19:10|38759.3|38719.3|38749.3|38709.3|38759.3|38719.3|38745.8|38705.8|2
1622042360000|2021-05-26 15:19:20|||||||||1
1622042370000|2021-05-26 15:19:30|38750.8|38710.8|38745.8|38705.8|38750.8|38710.8|38745.8|38705.8|7
1622042380000|2021-05-26 15:19:40|38742.2|38702.2|38735.8|38695.8|38744.3|38704.3|38735.8|38695.8|1
1622042400000|2021-05-26 15:20:00|38730.8|38690.8|38735.8|38695.8|38735.8|38695.8|38725.8|38685.8|9
1622042410000|2021-05-26 15:20:10|38740.8|38700.8|38749.3|38709.3|38749.3|38709.3|38739.3|38699.3|2
1622042420000|2021-05-26 15:20:20|38754.3|38714.3|38759.3|38719.3|38760.8|38720.8|38754.3|38714.3|11
1622042430000|2021-05-26 15:20:30|38764.3|38724.3|38769.3|38729.3|38769.3|38729.3|38760.8|38720.8|4
1622042440000|2021-05-26 15:20:40|38770.8|38730.8|38779.3|38739.3|38779.3|38739.3|38770.8|38730.8|5
1622042450000|2021-05-26 15:20:50|38775.8|38735.8|38760.8|38720.8|38775.8|38735.8|38760.8|38720.8|14
1622042460000|2021-05-26 15:21:00|38769.3|38729.3|38779.3|38739.3|38779.3|38739.3|38769.3|38729.3|9
1622042470000|2021-05-26 15:21:10|38789.3|38749.3|38795.8|38755.8|38799.3|38759.3|38789.3|38749.3|12
1622042480000|2021-05-26 15:21:20|38799.3|38759.3|38809.3|38769.3|38809.3|38769.3|38799.3|38759.3|3
1622042490000|2021-05-26 15:21:30|38850.7|38810.7|38842.9|38802.9|38856.4|38816.4|38837.9|38797.9|44
1622042500000|2021-05-26 15:21:40|38837.9|38797.9|38852.9|38812.9|38852.9|38812.9|38837.9|38797.9|9
1622042510000|2021-05-26 15:21:50|38846.4|38806.4|38852.9|38812.9|38856.4|38816.4|38846.4|38806.4|8
1622042520000|2021-05-26 15:22:00|38856.4|38816.4|38832.9|38792.9|38856.4|38816.4|38832.9|38792.9|5
1622042530000|2021-05-26 15:22:10|38831.4|38791.4|38832.9|38792.9|38836.4|38796.4|38827.9|38787.9|1
1622042540000|2021-05-26 15:22:20|38829.3|38789.3|38822.9|38782.9|38829.3|38789.3|38822.9|38782.9|12
1622042550000|2021-05-26 15:22:30|38819.3|38779.3|38811.4|38771.4|38819.3|38779.3|38811.4|38771.4|1
1622042560000|2021-05-26 15:22:40|38807.9|38767.9|38777.9|38737.9|38807.9|38767.9|38777.9|38737.9|3
1622042570000|2021-05-26 15:22:50|38772.9|38732.9|38782.9|38742.9|38787.9|38747.9|38767.9|38727.9|4
1622042580000|2021-05-26 15:23:00|38786.4|38746.4|38776.4|38736.4|38787.9|38747.9|38776.4|38736.4|16
1622042590000|2021-05-26 15:23:10|38772.9|38732.9|38772.9|38732.9|38776.4|38736.4|38769.3|38729.3|0
1622042610000|2021-05-26 15:23:30|||||||||5
1622042620000|2021-05-26 15:23:40|38776.4|38736.4|38772.9|38732.9|38777.9|38737.9|38772.9|38732.9|0
1622042630000|2021-05-26 15:23:50|38777.9|38737.9|38756.4|38716.4|38777.9|38737.9|38756.4|38716.4|1
1622042640000|2021-05-26 15:24:00|38752.9|38712.9|38747.9|38707.9|38757.9|38717.9|38747.9|38707.9|4
1622042660000|2021-05-26 15:24:20|38746.4|38706.4|38742.9|38702.9|38747.9|38707.9|38742.9|38702.9|5
1622042670000|2021-05-26 15:24:30|38737.9|38697.9|38749.3|38709.3|38750.8|38710.8|38729.3|38689.3|6
1622042680000|2021-05-26 15:24:40|38747.9|38707.9|38745.8|38705.8|38747.9|38707.9|38744.3|38704.3|4
1622042690000|2021-05-26 15:24:50|38749.3|38709.3|38759.3|38719.3|38759.3|38719.3|38749.3|38709.3|12
1622042700000|2021-05-26 15:25:00|38769.3|38729.3|38769.3|38729.3|38769.3|38729.3|38755.8|38715.8|8
1622042710000|2021-05-26 15:25:10|38765.8|38725.8|38755.8|38715.8|38769.3|38729.3|38755.8|38715.8|5
1622042720000|2021-05-26 15:25:20|38759.3|38719.3|38755.8|38715.8|38759.3|38719.3|38750.8|38710.8|15
1622042730000|2021-05-26 15:25:30|38750.8|38710.8|38749.3|38709.3|38750.8|38710.8|38744.3|38704.3|5
1622042740000|2021-05-26 15:25:40|38750.8|38710.8|38745.8|38705.8|38750.8|38710.8|38745.8|38705.8|4
1622042750000|2021-05-26 15:25:50|38740.8|38700.8|38725.8|38685.8|38740.8|38700.8|38725.8|38685.8|17
1622042760000|2021-05-26 15:26:00|38722.2|38682.2|38725.8|38685.8|38725.8|38685.8|38720.8|38680.8|10
1622042770000|2021-05-26 15:26:10|38719.3|38679.3|38715.8|38675.8|38719.3|38679.3|38710.8|38670.8|4
1622042780000|2021-05-26 15:26:20|38712.2|38672.2|38705.8|38665.8|38712.2|38672.2|38705.8|38665.8|1
1622042790000|2021-05-26 15:26:30|38709.3|38669.3|38695.8|38655.8|38709.3|38669.3|38695.8|38655.8|1
1622042800000|2021-05-26 15:26:40|38699.3|38659.3|38695.8|38655.8|38700.8|38660.8|38695.8|38655.8|0
1622042810000|2021-05-26 15:26:50|38689.3|38649.3|38695.8|38655.8|38699.3|38659.3|38689.3|38649.3|8
1622042820000|2021-05-26 15:27:00|38692.2|38652.2|38685.8|38645.8|38692.2|38652.2|38680.8|38640.8|7
1622042830000|2021-05-26 15:27:10|38689.3|38649.3|38660.8|38620.8|38689.3|38649.3|38660.8|38620.8|11
1622042840000|2021-05-26 15:27:20|38659.3|38619.3|38655.8|38615.8|38660.8|38620.8|38650.8|38610.8|7
1622042850000|2021-05-26 15:27:30|38659.3|38619.3|38659.3|38619.3|38659.3|38619.3|38655.8|38615.8|2
1622042860000|2021-05-26 15:27:40|38665.8|38625.8|38675.8|38635.8|38679.3|38639.3|38665.8|38625.8|39
1622042870000|2021-05-26 15:27:50|38672.2|38632.2|38655.8|38615.8|38674.3|38634.3|38655.8|38615.8|10
1622042880000|2021-05-26 15:28:00|38657.9|38617.9|38665.8|38625.8|38669.3|38629.3|38640.8|38600.8|19
1622042890000|2021-05-26 15:28:10|38669.3|38629.3|38669.3|38629.3|38669.3|38629.3|38665.8|38625.8|5
1622042900000|2021-05-26 15:28:20|38670.8|38630.8|38675.8|38635.8|38695.8|38655.8|38670.8|38630.8|22
1622042910000|2021-05-26 15:28:30|38670.8|38630.8|38679.3|38639.3|38679.3|38639.3|38669.3|38629.3|8
1622042920000|2021-05-26 15:28:40|38675.8|38635.8|38675.8|38635.8|38679.3|38639.3|38669.3|38629.3|3
1622042930000|2021-05-26 15:28:50|38672.2|38632.2|38675.8|38635.8|38675.8|38635.8|38669.3|38629.3|1
1622042940000|2021-05-26 15:29:00|38679.3|38639.3|38675.8|38635.8|38679.3|38639.3|38670.8|38630.8|3
1622042950000|2021-05-26 15:29:10|38674.3|38634.3|38669.3|38629.3|38675.8|38635.8|38665.8|38625.8|16
1622042960000|2021-05-26 15:29:20|38662.2|38622.2|38650.8|38610.8|38662.2|38622.2|38650.8|38610.8|6
1622042970000|2021-05-26 15:29:30|38649.3|38609.3|38665.8|38625.8|38665.8|38625.8|38649.3|38609.3|8
1622042980000|2021-05-26 15:29:40|38662.2|38622.2|38660.8|38620.8|38662.2|38622.2|38660.8|38620.8|0
1622042990000|2021-05-26 15:29:50|38655.8|38615.8|38645.8|38605.8|38655.8|38615.8|38645.8|38605.8|18
1622043000000|2021-05-26 15:30:00|38642.2|38602.2|38649.3|38609.3|38655.8|38615.8|38629.3|38589.3|46
1622043010000|2021-05-26 15:30:10|38655.8|38615.8|38655.8|38615.8|38659.3|38619.3|38652.9|38612.9|11
1622043020000|2021-05-26 15:30:20|38654.3|38614.3|38655.8|38615.8|38659.3|38619.3|38649.3|38609.3|16
1622043030000|2021-05-26 15:30:30|38645.8|38605.8|38645.8|38605.8|38649.3|38609.3|38645.8|38605.8|10
1622043040000|2021-05-26 15:30:40|38649.3|38609.3|38659.3|38619.3|38659.3|38619.3|38635.8|38595.8|22
1622043050000|2021-05-26 15:30:50|38655.8|38615.8|38645.8|38605.8|38655.8|38615.8|38645.8|38605.8|14
1622043060000|2021-05-26 15:31:00|38640.8|38600.8|38645.8|38605.8|38657.9|38617.9|38640.8|38600.8|16
1622043070000|2021-05-26 15:31:10|38640.8|38600.8|38625.8|38585.8|38640.8|38600.8|38625.8|38585.8|4
1622043080000|2021-05-26 15:31:20|38629.3|38589.3|38610.8|38570.8|38629.3|38589.3|38610.8|38570.8|12
1622043090000|2021-05-26 15:31:30|38609.3|38569.3|38612.2|38572.2|38639.3|38599.3|38609.3|38569.3|19
1622043100000|2021-05-26 15:31:40|38610.8|38570.8|38605.8|38565.8|38610.8|38570.8|38605.8|38565.8|6
1622043110000|2021-05-26 15:31:50|38604.3|38564.3|38605.8|38565.8|38609.3|38569.3|38604.3|38564.3|1
1622043120000|2021-05-26 15:32:00|38609.3|38569.3|38612.2|38572.2|38622.2|38582.2|38605.8|38565.8|9
1622043130000|2021-05-26 15:32:10|38615.8|38575.8|38617.2|38577.2|38622.2|38582.2|38612.2|38572.2|10
1622043140000|2021-05-26 15:32:20|38615.8|38575.8|38605.8|38565.8|38617.2|38577.2|38602.2|38562.2|12
1622043150000|2021-05-26 15:32:30|38610.8|38570.8|38610.8|38570.8|38610.8|38570.8|38605.8|38565.8|2
1622043160000|2021-05-26 15:32:40|38605.8|38565.8|38612.2|38572.2|38615.8|38575.8|38602.2|38562.2|11
1622043170000|2021-05-26 15:32:50|38620.8|38580.8|38644.3|38604.3|38644.3|38604.3|38620.8|38580.8|58
1622043180000|2021-05-26 15:33:00|38645.8|38605.8|38633.7|38593.7|38645.8|38605.8|38633.7|38593.7|56
1622043190000|2021-05-26 15:33:10|38628.7|38588.7|38608.7|38568.7|38628.7|38588.7|38608.7|38568.7|10
1622043200000|2021-05-26 15:33:20|38612.2|38572.2|38622.2|38582.2|38632.2|38592.2|38612.2|38572.2|11
1622043210000|2021-05-26 15:33:30|38613.7|38573.7|38623.7|38583.7|38632.2|38592.2|38613.7|38573.7|43
1622043220000|2021-05-26 15:33:40|38618.7|38578.7|38618.7|38578.7|38618.7|38578.7|38613.7|38573.7|3
1622043230000|2021-05-26 15:33:50|38613.7|38573.7|38623.7|38583.7|38623.7|38583.7|38613.7|38573.7|6
1622043240000|2021-05-26 15:34:00|38642.2|38602.2|38638.7|38598.7|38642.2|38602.2|38618.7|38578.7|39
1622043250000|2021-05-26 15:34:10|38642.2|38602.2|38635.1|38595.1|38642.2|38602.2|38632.2|38592.2|11
1622043260000|2021-05-26 15:34:20|38633.7|38593.7|38638.7|38598.7|38643.7|38603.7|38633.7|38593.7|17
1622043270000|2021-05-26 15:34:30|38635.1|38595.1|38628.7|38588.7|38635.1|38595.1|38625.1|38585.1|15
1622043280000|2021-05-26 15:34:40|38625.1|38585.1|38628.7|38588.7|38632.2|38592.2|38623.7|38583.7|2
1622043290000|2021-05-26 15:34:50|38632.2|38592.2|38627.2|38587.2|38633.7|38593.7|38623.7|38583.7|2
1622043300000|2021-05-26 15:35:00|38628.7|38588.7|38618.7|38578.7|38632.2|38592.2|38613.7|38573.7|7
1622043310000|2021-05-26 15:35:10|38613.7|38573.7|38608.7|38568.7|38613.7|38573.7|38603.7|38563.7|5
1622043320000|2021-05-26 15:35:20|38603.7|38563.7|38582.2|38542.2|38608.7|38568.7|38582.2|38542.2|24
1622043330000|2021-05-26 15:35:30|38583.7|38543.7|38588.7|38548.7|38588.7|38548.7|38583.7|38543.7|12
1622043340000|2021-05-26 15:35:40|38585.1|38545.1|38580.1|38540.1|38585.1|38545.1|38575.1|38535.1|4
1622043350000|2021-05-26 15:35:50|38578.7|38538.7|38575.1|38535.1|38582.2|38542.2|38575.1|38535.1|2
1622043360000|2021-05-26 15:36:00|38578.7|38538.7|38568.7|38528.7|38578.7|38538.7|38568.7|38528.7|13
1622043370000|2021-05-26 15:36:10|38572.2|38532.2|38570.1|38530.1|38575.1|38535.1|38568.7|38528.7|2
1622043380000|2021-05-26 15:36:20|38565.1|38525.1|38570.1|38530.1|38573.7|38533.7|38565.1|38525.1|8
1622043390000|2021-05-26 15:36:30|38568.7|38528.7|38565.1|38525.1|38568.7|38528.7|38565.1|38525.1|4
1622043400000|2021-05-26 15:36:40|38563.7|38523.7|38555.1|38515.1|38565.1|38525.1|38555.1|38515.1|37
1622043410000|2021-05-26 15:36:50|38562.2|38522.2|38567.2|38527.2|38567.2|38527.2|38562.2|38522.2|6
1622043420000|2021-05-26 15:37:00|38562.2|38522.2|38562.2|38522.2|38562.2|38522.2|38558.7|38518.7|6
1622043430000|2021-05-26 15:37:10|38563.7|38523.7|38568.7|38528.7|38582.2|38542.2|38560.1|38520.1|16
1622043440000|2021-05-26 15:37:20|38567.2|38527.2|38563.7|38523.7|38567.2|38527.2|38563.7|38523.7|1
1622043450000|2021-05-26 15:37:30|38558.7|38518.7|38540.1|38500.1|38562.2|38522.2|38540.1|38500.1|15
1622043460000|2021-05-26 15:37:40|38543.7|38503.7|38558.7|38518.7|38563.7|38523.7|38543.7|38503.7|7
1622043470000|2021-05-26 15:37:50|38563.7|38523.7|38555.1|38515.1|38563.7|38523.7|38555.1|38515.1|0
1622043480000|2021-05-26 15:38:00|38558.7|38518.7|38551.5|38511.5|38558.7|38518.7|38541.5|38501.5|21
1622043490000|2021-05-26 15:38:10|38555.1|38515.1|38560.1|38520.1|38560.1|38520.1|38555.1|38515.1|13
1622043500000|2021-05-26 15:38:20|38555.1|38515.1|38555.1|38515.1|38558.7|38518.7|38555.1|38515.1|1
1622043510000|2021-05-26 15:38:30|38551.5|38511.5|38545.1|38505.1|38551.5|38511.5|38545.1|38505.1|6
1622043520000|2021-05-26 15:38:40|38536.5|38496.5|38503|38463|38545.1|38505.1|38478|38438|195
1622043530000|2021-05-26 15:38:50|38498|38458|38508|38468|38511.5|38471.5|38498|38458|18
1622043540000|2021-05-26 15:39:00|38503|38463|38493|38453|38503|38463|38488|38448|19
1622043550000|2021-05-26 15:39:10|38496.5|38456.5|38530.1|38490.1|38530.1|38490.1|38493|38453|17
1622043560000|2021-05-26 15:39:20|38531.5|38491.5|38556.5|38516.5|38556.5|38516.5|38531.5|38491.5|24
1622043570000|2021-05-26 15:39:30|38560.1|38520.1|38555.1|38515.1|38560.1|38520.1|38555.1|38515.1|3
1622043580000|2021-05-26 15:39:40|38563.7|38523.7|38575.1|38535.1|38575.1|38535.1|38555.1|38515.1|19
1622043590000|2021-05-26 15:39:50|38571.5|38531.5|38575.1|38535.1|38575.1|38535.1|38565.1|38525.1|3
1622043600000|2021-05-26 15:40:00|38565.1|38525.1|38580.1|38540.1|38585.1|38545.1|38565.1|38525.1|32
1622043610000|2021-05-26 15:40:10|38576.5|38536.5|38560.1|38520.1|38576.5|38536.5|38558.7|38518.7|6
1622043620000|2021-05-26 15:40:20|38558.7|38518.7|38608.7|38568.7|38608.7|38568.7|38558.7|38518.7|22
1622043630000|2021-05-26 15:40:30|38607.2|38567.2|38612.2|38572.2|38612.2|38572.2|38607.2|38567.2|1
1622043640000|2021-05-26 15:40:40|38620.8|38580.8|38620.1|38580.1|38625.1|38585.1|38605.1|38565.1|23
1622043650000|2021-05-26 15:40:50|38611.5|38571.5|38637.2|38597.2|38642.2|38602.2|38611.5|38571.5|9
1622043660000|2021-05-26 15:41:00|38638.7|38598.7|38645.8|38605.8|38652.2|38612.2|38638.7|38598.7|24
1622043670000|2021-05-26 15:41:10|38643.7|38603.7|38648.7|38608.7|38652.2|38612.2|38642.2|38602.2|6
1622043680000|2021-05-26 15:41:20|38647.2|38607.2|38648.7|38608.7|38648.7|38608.7|38645.8|38605.8|3
1622043690000|2021-05-26 15:41:30|38652.2|38612.2|38658.7|38618.7|38662.2|38622.2|38652.2|38612.2|7
1622043700000|2021-05-26 15:41:40|38662.2|38622.2|38678.7|38638.7|38678.7|38638.7|38662.2|38622.2|42
1622043710000|2021-05-26 15:41:50|38682.2|38642.2|38678.7|38638.7|38682.2|38642.2|38668.7|38628.7|15
1622043720000|2021-05-26 15:42:00|38668.7|38628.7|38638.7|38598.7|38668.7|38628.7|38638.7|38598.7|7
1622043730000|2021-05-26 15:42:10|38635.1|38595.1|38600.1|38560.1|38635.1|38595.1|38600.1|38560.1|4
1622043740000|2021-05-26 15:42:20|38595.1|38555.1|38591.5|38551.5|38595.1|38555.1|38591.5|38551.5|3
1622043750000|2021-05-26 15:42:30|38588|38548|38618.7|38578.7|38618.7|38578.7|38588|38548|22
1622043760000|2021-05-26 15:42:40|38615.1|38575.1|38625.1|38585.1|38628.7|38588.7|38615.1|38575.1|8
1622043770000|2021-05-26 15:42:50|38628.7|38588.7|38601.5|38561.5|38628.7|38588.7|38601.5|38561.5|5
1622043780000|2021-05-26 15:43:00|38598.7|38558.7|38585.1|38545.1|38603.7|38563.7|38585.1|38545.1|13
1622043790000|2021-05-26 15:43:10|38590.1|38550.1|38591.5|38551.5|38595.1|38555.1|38586.5|38546.5|7
1622043800000|2021-05-26 15:43:20|38595.1|38555.1|38603.7|38563.7|38605.1|38565.1|38595.1|38555.1|9
1622043810000|2021-05-26 15:43:30|38595.1|38555.1|38608.7|38568.7|38608.7|38568.7|38595.1|38555.1|13
1622043820000|2021-05-26 15:43:40|38605.1|38565.1|38603.7|38563.7|38613.7|38573.7|38595.1|38555.1|14
1622043830000|2021-05-26 15:43:50|38600.1|38560.1|38605.1|38565.1|38607.2|38567.2|38600.1|38560.1|12
1622043840000|2021-05-26 15:44:00|38601.5|38561.5|38605.1|38565.1|38605.1|38565.1|38591.5|38551.5|14
1622043850000|2021-05-26 15:44:10|38600.1|38560.1|38618.7|38578.7|38628.7|38588.7|38600.1|38560.1|10
1622043860000|2021-05-26 15:44:20|38620.1|38580.1|38618.7|38578.7|38622.2|38582.2|38615.1|38575.1|5
1622043870000|2021-05-26 15:44:30|38623.7|38583.7|38612.2|38572.2|38623.7|38583.7|38612.2|38572.2|7
1622043880000|2021-05-26 15:44:40|38613.7|38573.7|38612.2|38572.2|38618.7|38578.7|38612.2|38572.2|1
1622043890000|2021-05-26 15:44:50|38613.7|38573.7|38598.7|38558.7|38613.7|38573.7|38598.7|38558.7|22
1622043900000|2021-05-26 15:45:00|38602.2|38562.2|38603.7|38563.7|38612.2|38572.2|38602.2|38562.2|11
1622043910000|2021-05-26 15:45:10|38608.7|38568.7|38608.7|38568.7|38612.2|38572.2|38608.7|38568.7|7
1622043920000|2021-05-26 15:45:20|38598.7|38558.7|38608.7|38568.7|38608.7|38568.7|38595.1|38555.1|4
1622043930000|2021-05-26 15:45:30|38605.1|38565.1|38588.7|38548.7|38605.1|38565.1|38588.7|38548.7|2
1622043940000|2021-05-26 15:45:40|38585.1|38545.1|38585.1|38545.1|38585.1|38545.1|38585.1|38545.1|0
1622043950000|2021-05-26 15:45:50|38593.7|38553.7|38588.7|38548.7|38593.7|38553.7|38585.1|38545.1|3
1622043960000|2021-05-26 15:46:00|38585.1|38545.1|38585.1|38545.1|38588.7|38548.7|38578|38538|19
1622043970000|2021-05-26 15:46:10|38581.5|38541.5|38585.1|38545.1|38588.7|38548.7|38581.5|38541.5|4
1622043980000|2021-05-26 15:46:20|38583.7|38543.7|38583.7|38543.7|38583.7|38543.7|38583.7|38543.7|3
1622043990000|2021-05-26 15:46:30|38575.1|38535.1|38563.7|38523.7|38575.1|38535.1|38562.2|38522.2|10
1622044000000|2021-05-26 15:46:40|38562.2|38522.2|38553.7|38513.7|38562.2|38522.2|38552.2|38512.2|1
1622044010000|2021-05-26 15:46:50|38558.7|38518.7|38563.7|38523.7|38563.7|38523.7|38558.7|38518.7|6
1622044020000|2021-05-26 15:47:00|38558.7|38518.7|38562.2|38522.2|38562.2|38522.2|38553.7|38513.7|3
1622044030000|2021-05-26 15:47:10|38558.7|38518.7|38553.7|38513.7|38558.7|38518.7|38553.7|38513.7|4
1622044040000|2021-05-26 15:47:20|38558.7|38518.7|38553.7|38513.7|38558.7|38518.7|38552.2|38512.2|6
1622044050000|2021-05-26 15:47:30|38552.2|38512.2|38552.2|38512.2|38552.2|38512.2|38547.2|38507.2|4
1622044060000|2021-05-26 15:47:40|38553.7|38513.7|38553.7|38513.7|38553.7|38513.7|38553.7|38513.7|1
1622044070000|2021-05-26 15:47:50|38548.7|38508.7|38553.7|38513.7|38553.7|38513.7|38543.7|38503.7|6
1622044080000|2021-05-26 15:48:00|38562.2|38522.2|38553.7|38513.7|38563.7|38523.7|38553.7|38513.7|8
1622044090000|2021-05-26 15:48:10|38545.1|38505.1|38552.2|38512.2|38552.2|38512.2|38543.7|38503.7|4
1622044100000|2021-05-26 15:48:20|38557.2|38517.2|38548.7|38508.7|38563.7|38523.7|38548.7|38508.7|8
1622044110000|2021-05-26 15:48:30|38547.2|38507.2|38548.7|38508.7|38552.2|38512.2|38542.2|38502.2|1
1622044120000|2021-05-26 15:48:40|38543.7|38503.7|38542.2|38502.2|38548.7|38508.7|38542.2|38502.2|1
1622044130000|2021-05-26 15:48:50|38540.8|38500.8|38533.7|38493.7|38540.8|38500.8|38532.2|38492.2|14
1622044140000|2021-05-26 15:49:00|38522.2|38482.2|38501.6|38461.6|38522.2|38482.2|38501.6|38461.6|5
1622044150000|2021-05-26 15:49:10|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|17
1622044160000|2021-05-26 15:49:20|38513.7|38473.7|38505.1|38465.1|38513.7|38473.7|38505.1|38465.1|10
1622044170000|2021-05-26 15:49:30|38508.7|38468.7|38505.1|38465.1|38508.7|38468.7|38505.1|38465.1|1
1622044180000|2021-05-26 15:49:40|38508.7|38468.7|38511.6|38471.6|38515.1|38475.1|38508.7|38468.7|5
1622044190000|2021-05-26 15:49:50|38510.1|38470.1|38505.1|38465.1|38510.1|38470.1|38505.1|38465.1|0
1622044200000|2021-05-26 15:50:00|38496.6|38456.6|38491.6|38451.6|38498.7|38458.7|38491.6|38451.6|10
1622044210000|2021-05-26 15:50:10|38488|38448|38488.7|38448.7|38491.6|38451.6|38478|38438|14
1622044220000|2021-05-26 15:50:20|38485.1|38445.1|38480.1|38440.1|38485.1|38445.1|38480.1|38440.1|0
1622044230000|2021-05-26 15:50:30|38481.6|38441.6|38488.7|38448.7|38490.1|38450.1|38480.1|38440.1|16
1622044240000|2021-05-26 15:50:40|38485.1|38445.1|38485.1|38445.1|38486.6|38446.6|38485.1|38445.1|2
1622044250000|2021-05-26 15:50:50|38478.7|38438.7|38485.1|38445.1|38485.1|38445.1|38475.1|38435.1|3
1622044260000|2021-05-26 15:51:00|38478.7|38438.7|38475.1|38435.1|38478.7|38438.7|38475.1|38435.1|4
1622044270000|2021-05-26 15:51:10|38476.6|38436.6|38495.1|38455.1|38498.7|38458.7|38476.6|38436.6|12
1622044280000|2021-05-26 15:51:20|38491.6|38451.6|38491.6|38451.6|38495.1|38455.1|38485.1|38445.1|4
1622044290000|2021-05-26 15:51:30|38495.1|38455.1|38500.1|38460.1|38505.1|38465.1|38495.1|38455.1|4
1622044300000|2021-05-26 15:51:40|38505.1|38465.1|38508.7|38468.7|38508.7|38468.7|38500.1|38460.1|4
1622044310000|2021-05-26 15:51:50|38505.1|38465.1|38505.1|38465.1|38508.7|38468.7|38505.1|38465.1|2
1622044320000|2021-05-26 15:52:00|38486.6|38446.6|38475.1|38435.1|38495.1|38455.1|38475.1|38435.1|5
1622044330000|2021-05-26 15:52:10|38471.6|38431.6|38465.1|38425.1|38475.1|38435.1|38465.1|38425.1|6
1622044340000|2021-05-26 15:52:20|38470.1|38430.1|38465.1|38425.1|38470.1|38430.1|38461.6|38421.6|2
1622044350000|2021-05-26 15:52:30|38458.7|38418.7|38468.7|38428.7|38475.1|38435.1|38458.7|38418.7|15
1622044360000|2021-05-26 15:52:40|38465.1|38425.1|38451.6|38411.6|38465.1|38425.1|38451.6|38411.6|2
1622044370000|2021-05-26 15:52:50|38455.1|38415.1|38448.7|38408.7|38463.7|38423.7|38448.7|38408.7|5
1622044380000|2021-05-26 15:53:00|38453.7|38413.7|38468.7|38428.7|38473.7|38433.7|38448.7|38408.7|8
1622044390000|2021-05-26 15:53:10|38465.1|38425.1|38465.1|38425.1|38470.1|38430.1|38465.1|38425.1|4
1622044400000|2021-05-26 15:53:20|||||||||1
1622044410000|2021-05-26 15:53:30|38461.6|38421.6|38450.1|38410.1|38465.1|38425.1|38448|38408|7
1622044420000|2021-05-26 15:53:40|38445.1|38405.1|38451.6|38411.6|38453.7|38413.7|38445.1|38405.1|2
1622044430000|2021-05-26 15:53:50|38445.1|38405.1|38455.1|38415.1|38455.1|38415.1|38445.1|38405.1|2
1622044440000|2021-05-26 15:54:00|38465.1|38425.1|38450.1|38410.1|38465.1|38425.1|38450.1|38410.1|5
1622044450000|2021-05-26 15:54:10|38451.6|38411.6|38445.1|38405.1|38451.6|38411.6|38445.1|38405.1|3
1622044460000|2021-05-26 15:54:20|38441.6|38401.6|38441.6|38401.6|38441.6|38401.6|38441.6|38401.6|6
1622044470000|2021-05-26 15:54:30|38445.1|38405.1|38445.1|38405.1|38451.6|38411.6|38441.6|38401.6|10
1622044480000|2021-05-26 15:54:40|38446.6|38406.6|38451.6|38411.6|38455.1|38415.1|38446.6|38406.6|10
1622044490000|2021-05-26 15:54:50|38448|38408|38445.1|38405.1|38448|38408|38445.1|38405.1|3
1622044500000|2021-05-26 15:55:00|38441.6|38401.6|38455.1|38415.1|38455.1|38415.1|38441.6|38401.6|13
1622044510000|2021-05-26 15:55:10|38451.6|38411.6|38492.2|38452.2|38492.2|38452.2|38451.6|38411.6|109
1622044520000|2021-05-26 15:55:20|38502.2|38462.2|38488.7|38448.7|38502.2|38462.2|38485.1|38445.1|15
1622044530000|2021-05-26 15:55:30|38492.2|38452.2|38482.2|38442.2|38492.2|38452.2|38478.7|38438.7|4
1622044540000|2021-05-26 15:55:40|38478.7|38438.7|38475.1|38435.1|38478.7|38438.7|38475.1|38435.1|2
1622044550000|2021-05-26 15:55:50|38483.7|38443.7|38483.7|38443.7|38483.7|38443.7|38478.7|38438.7|5
1622044560000|2021-05-26 15:56:00|38480.1|38440.1|38473.7|38433.7|38480.1|38440.1|38465.1|38425.1|8
1622044570000|2021-05-26 15:56:10|38470.1|38430.1|38463.7|38423.7|38470.1|38430.1|38463.7|38423.7|3
1622044580000|2021-05-26 15:56:20|38470.1|38430.1|38465.1|38425.1|38470.1|38430.1|38465.1|38425.1|2
1622044590000|2021-05-26 15:56:30|38463.7|38423.7|38483.7|38443.7|38483.7|38443.7|38463.7|38423.7|8
1622044600000|2021-05-26 15:56:40|38482.2|38442.2|38465.1|38425.1|38483.7|38443.7|38465.1|38425.1|5
1622044610000|2021-05-26 15:56:50|38468.7|38428.7|38465.1|38425.1|38468.7|38428.7|38465.1|38425.1|6
1622044620000|2021-05-26 15:57:00|38461.6|38421.6|38455.1|38415.1|38461.6|38421.6|38455.1|38415.1|10
1622044630000|2021-05-26 15:57:10|38451.6|38411.6|38448.7|38408.7|38451.6|38411.6|38445.1|38405.1|3
1622044640000|2021-05-26 15:57:20|38453.7|38413.7|38435.1|38395.1|38453.7|38413.7|38435.1|38395.1|5
1622044650000|2021-05-26 15:57:30|38438.7|38398.7|38438.7|38398.7|38438.7|38398.7|38433.7|38393.7|20
1622044660000|2021-05-26 15:57:40|38440.1|38400.1|38448.7|38408.7|38452.2|38412.2|38440.1|38400.1|6
1622044670000|2021-05-26 15:57:50|38442.2|38402.2|38442.2|38402.2|38442.2|38402.2|38438.7|38398.7|4
1622044680000|2021-05-26 15:58:00|38452.2|38412.2|38447.2|38407.2|38452.2|38412.2|38447.2|38407.2|2
1622044690000|2021-05-26 15:58:10|38448.7|38408.7|38487.2|38447.2|38487.2|38447.2|38448.7|38408.7|10
1622044700000|2021-05-26 15:58:20|38492.2|38452.2|38492.2|38452.2|38492.2|38452.2|38488.7|38448.7|3
1622044710000|2021-05-26 15:58:30|38483.7|38443.7|38487.2|38447.2|38487.2|38447.2|38482.2|38442.2|3
1622044720000|2021-05-26 15:58:40|38482.2|38442.2|38458.7|38418.7|38487.2|38447.2|38458.7|38418.7|8
1622044730000|2021-05-26 15:58:50|38460.1|38420.1|38473.7|38433.7|38482.2|38442.2|38455.1|38415.1|11
1622044740000|2021-05-26 15:59:00|38470.1|38430.1|38467.2|38427.2|38470.1|38430.1|38467.2|38427.2|7
1622044750000|2021-05-26 15:59:10|38463.7|38423.7|38458.7|38418.7|38463.7|38423.7|38458.7|38418.7|1
1622044760000|2021-05-26 15:59:20|38455.1|38415.1|38448.7|38408.7|38455.1|38415.1|38448.7|38408.7|3
1622044770000|2021-05-26 15:59:30|38453.7|38413.7|38448.7|38408.7|38453.7|38413.7|38448.7|38408.7|0
1622044780000|2021-05-26 15:59:40|38445.1|38405.1|38441.6|38401.6|38445.1|38405.1|38441.6|38401.6|1
1622044790000|2021-05-26 15:59:50|38438.7|38398.7|38470.1|38430.1|38473.7|38433.7|38438.7|38398.7|8
1622044800000|2021-05-26 16:00:00|38466.6|38426.6|38498.7|38458.7|38503.7|38463.7|38455.1|38415.1|26
1622044810000|2021-05-26 16:00:10|38495.1|38455.1|38490.1|38450.1|38495.1|38455.1|38490.1|38450.1|1
1622044820000|2021-05-26 16:00:20|38485.1|38445.1|38490.1|38450.1|38495.1|38455.1|38478.7|38438.7|9
1622044830000|2021-05-26 16:00:30|38493.7|38453.7|38490.1|38450.1|38493.7|38453.7|38488.7|38448.7|3
1622044840000|2021-05-26 16:00:40|38486.6|38446.6|38490.1|38450.1|38493.7|38453.7|38485.1|38445.1|5
1622044850000|2021-05-26 16:00:50|38493.7|38453.7|38495.1|38455.1|38498.7|38458.7|38490.1|38450.1|5
1622044860000|2021-05-26 16:01:00|38491.6|38451.6|38505.1|38465.1|38505.1|38465.1|38491.6|38451.6|3
1622044870000|2021-05-26 16:01:10|38500.1|38460.1|38503.7|38463.7|38503.7|38463.7|38500.1|38460.1|0
1622044880000|2021-05-26 16:01:20|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|3
1622044890000|2021-05-26 16:01:30|38503.7|38463.7|38488.7|38448.7|38503.7|38463.7|38488.7|38448.7|9
1622044900000|2021-05-26 16:01:40|38492.2|38452.2|38485.1|38445.1|38498.7|38458.7|38485.1|38445.1|0
1622044910000|2021-05-26 16:01:50|38488.7|38448.7|38485.1|38445.1|38488.7|38448.7|38485.1|38445.1|3
1622044920000|2021-05-26 16:02:00|38483.7|38443.7|38488.7|38448.7|38488.7|38448.7|38483.7|38443.7|6
1622044930000|2021-05-26 16:02:10|38498.7|38458.7|38498.7|38458.7|38503.7|38463.7|38498.7|38458.7|7
1622044940000|2021-05-26 16:02:20|38502.2|38462.2|38508.7|38468.7|38508.7|38468.7|38498.7|38458.7|13
1622044950000|2021-05-26 16:02:30|38512.2|38472.2|38520.1|38480.1|38520.1|38480.1|38512.2|38472.2|2
1622044960000|2021-05-26 16:02:40|38528.7|38488.7|38528.7|38488.7|38538.7|38498.7|38528.7|38488.7|16
1622044970000|2021-05-26 16:02:50|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|38523.7|38483.7|1
1622044980000|2021-05-26 16:03:00|38518.7|38478.7|38523.7|38483.7|38523.7|38483.7|38513.7|38473.7|3
1622044990000|2021-05-26 16:03:10|38533.7|38493.7|38538.7|38498.7|38538.7|38498.7|38528.7|38488.7|14
1622045000000|2021-05-26 16:03:20|38535.1|38495.1|38538.7|38498.7|38538.7|38498.7|38535.1|38495.1|1
1622045010000|2021-05-26 16:03:30|38540.1|38500.1|38543.7|38503.7|38547.2|38507.2|38540.1|38500.1|1
1622045020000|2021-05-26 16:03:40|38538.7|38498.7|38545.1|38505.1|38545.1|38505.1|38533.7|38493.7|6
1622045030000|2021-05-26 16:03:50|38540.1|38500.1|38535.1|38495.1|38540.1|38500.1|38535.1|38495.1|5
1622045040000|2021-05-26 16:04:00|38538.7|38498.7|38535.1|38495.1|38545.1|38505.1|38535.1|38495.1|21
1622045050000|2021-05-26 16:04:10|38545.1|38505.1|38525.1|38485.1|38545.1|38505.1|38525.1|38485.1|6
1622045060000|2021-05-26 16:04:20|38530.1|38490.1|38518.7|38478.7|38530.1|38490.1|38515.1|38475.1|3
1622045070000|2021-05-26 16:04:30|38520.1|38480.1|38515.1|38475.1|38520.1|38480.1|38515.1|38475.1|1
1622045080000|2021-05-26 16:04:40|38501.6|38461.6|38491.6|38451.6|38501.6|38461.6|38491.6|38451.6|8
1622045090000|2021-05-26 16:04:50|38495.1|38455.1|38500.1|38460.1|38500.1|38460.1|38486.6|38446.6|11
1622045100000|2021-05-26 16:05:00|38498.7|38458.7|38490.1|38450.1|38498.7|38458.7|38486.6|38446.6|11
1622045110000|2021-05-26 16:05:10|38486.6|38446.6|38488.7|38448.7|38490.1|38450.1|38485.1|38445.1|1
1622045120000|2021-05-26 16:05:20|38485.1|38445.1|38475.1|38435.1|38485.1|38445.1|38475.1|38435.1|2
1622045130000|2021-05-26 16:05:30|38471.6|38431.6|38466.6|38426.6|38471.6|38431.6|38466.6|38426.6|9
1622045140000|2021-05-26 16:05:40|38465.1|38425.1|38465.1|38425.1|38465.1|38425.1|38455.1|38415.1|4
1622045150000|2021-05-26 16:05:50|38461.6|38421.6|38480.1|38440.1|38480.1|38440.1|38461.6|38421.6|26
1622045160000|2021-05-26 16:06:00|38481.6|38441.6|38475.1|38435.1|38481.6|38441.6|38471.6|38431.6|6
1622045170000|2021-05-26 16:06:10|38471.6|38431.6|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|4
1622045180000|2021-05-26 16:06:20|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|2
1622045190000|2021-05-26 16:06:30|38468|38428|38465.1|38425.1|38468|38428|38465.1|38425.1|1
1622045200000|2021-05-26 16:06:40|38461.6|38421.6|38465.1|38425.1|38468.7|38428.7|38461.6|38421.6|11
1622045210000|2021-05-26 16:06:50|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38471.6|38431.6|5
1622045220000|2021-05-26 16:07:00|38475.1|38435.1|38471.6|38431.6|38475.1|38435.1|38461.6|38421.6|15
1622045230000|2021-05-26 16:07:10|38465.1|38425.1|38491.6|38451.6|38491.6|38451.6|38465.1|38425.1|7
1622045240000|2021-05-26 16:07:20|38495.1|38455.1|38500.1|38460.1|38505.1|38465.1|38495.1|38455.1|4
1622045250000|2021-05-26 16:07:30|38505.1|38465.1|38498.7|38458.7|38505.1|38465.1|38495.1|38455.1|4
1622045260000|2021-05-26 16:07:40|38495.1|38455.1|38505.1|38465.1|38505.1|38465.1|38495.1|38455.1|11
1622045270000|2021-05-26 16:07:50|38506.6|38466.6|38505.1|38465.1|38506.6|38466.6|38505.1|38465.1|2
1622045280000|2021-05-26 16:08:00|38501.6|38461.6|38505.1|38465.1|38505.1|38465.1|38501.6|38461.6|3
1622045290000|2021-05-26 16:08:10|||||||||1
1622045300000|2021-05-26 16:08:20|38518.7|38478.7|38540.1|38500.1|38541.6|38501.6|38518.7|38478.7|7
1622045310000|2021-05-26 16:08:30|38538.7|38498.7|38535.1|38495.1|38538.7|38498.7|38531.6|38491.6|2
1622045320000|2021-05-26 16:08:40|38545.1|38505.1|38548.7|38508.7|38550.1|38510.1|38545.1|38505.1|2
1622045330000|2021-05-26 16:08:50|38545.1|38505.1|38545.1|38505.1|38548.7|38508.7|38545.1|38505.1|1
1622045340000|2021-05-26 16:09:00|38546.6|38506.6|38555.1|38515.1|38555.1|38515.1|38546.6|38506.6|2
1622045350000|2021-05-26 16:09:10|38545.1|38505.1|38545.1|38505.1|38545.1|38505.1|38545.1|38505.1|1
1622045360000|2021-05-26 16:09:20|38538.7|38498.7|38526.6|38486.6|38538.7|38498.7|38526.6|38486.6|18
1622045370000|2021-05-26 16:09:30|38525.1|38485.1|38525.1|38485.1|38531.6|38491.6|38525.1|38485.1|3
1622045380000|2021-05-26 16:09:40|38515.1|38475.1|38515.1|38475.1|38515.1|38475.1|38515.1|38475.1|2
1622045390000|2021-05-26 16:09:50|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|38525.1|38485.1|19
1622045400000|2021-05-26 16:10:00|38520.1|38480.1|38515.1|38475.1|38520.1|38480.1|38515.1|38475.1|2
1622045410000|2021-05-26 16:10:10|38525.1|38485.1|38515.1|38475.1|38525.1|38485.1|38515.1|38475.1|7
1622045420000|2021-05-26 16:10:20|38520.1|38480.1|38535.1|38495.1|38545.1|38505.1|38520.1|38480.1|12
1622045440000|2021-05-26 16:10:40|38526.6|38486.6|38535.1|38495.1|38535.1|38495.1|38525.1|38485.1|4
1622045450000|2021-05-26 16:10:50|38530.1|38490.1|38535.1|38495.1|38535.1|38495.1|38530.1|38490.1|3
1622045460000|2021-05-26 16:11:00|38531.6|38491.6|38521.6|38481.6|38531.6|38491.6|38516.6|38476.6|2
1622045470000|2021-05-26 16:11:10|38516.6|38476.6|38515.1|38475.1|38516.6|38476.6|38515.1|38475.1|1
1622045480000|2021-05-26 16:11:20|38511.6|38471.6|38505.1|38465.1|38511.6|38471.6|38505.1|38465.1|9
1622045490000|2021-05-26 16:11:30|38506.6|38466.6|38506.6|38466.6|38511.6|38471.6|38506.6|38466.6|5
1622045500000|2021-05-26 16:11:40|38511.6|38471.6|38496.6|38456.6|38511.6|38471.6|38496.6|38456.6|2
1622045510000|2021-05-26 16:11:50|38493|38453|38491.6|38451.6|38493|38453|38488|38448|5
1622045520000|2021-05-26 16:12:00|38488|38448|38484.5|38444.5|38488|38448|38479.5|38439.5|9
1622045530000|2021-05-26 16:12:10|38483|38443|38484.5|38444.5|38484.5|38444.5|38479.5|38439.5|8
1622045540000|2021-05-26 16:12:20|38488|38448|38493|38453|38498|38458|38483|38443|13
1622045550000|2021-05-26 16:12:30|38498|38458|38498|38458|38508|38468|38498|38458|3
1622045560000|2021-05-26 16:12:40|38499.5|38459.5|38498|38458|38503|38463|38498|38458|0
1622045570000|2021-05-26 16:12:50|38499.5|38459.5|38503|38463|38503|38463|38499.5|38459.5|3
1622045580000|2021-05-26 16:13:00|38501.6|38461.6|38488|38448|38501.6|38461.6|38488|38448|2
1622045590000|2021-05-26 16:13:10|38506.6|38466.6|38494.5|38454.5|38508|38468|38494.5|38454.5|2
1622045600000|2021-05-26 16:13:20|38499.5|38459.5|38494.5|38454.5|38499.5|38459.5|38494.5|38454.5|0
1622045610000|2021-05-26 16:13:30|38498|38458|38498|38458|38498|38458|38498|38458|1
1622045620000|2021-05-26 16:13:40|38494.5|38454.5|38518|38478|38518|38478|38494.5|38454.5|3
1622045630000|2021-05-26 16:13:50|38523|38483|38521.6|38481.6|38528|38488|38521.6|38481.6|3
1622045640000|2021-05-26 16:14:00|38518|38478|38514.5|38474.5|38518|38478|38514.5|38474.5|2
1622045650000|2021-05-26 16:14:10|38513|38473|38518|38478|38518|38478|38513|38473|1
1622045660000|2021-05-26 16:14:20|38516.6|38476.6|38535.1|38495.1|38545.1|38505.1|38516.6|38476.6|17
1622045670000|2021-05-26 16:14:30|38536.6|38496.6|38541.6|38501.6|38541.6|38501.6|38526.6|38486.6|5
1622045680000|2021-05-26 16:14:40|38552.2|38512.2|38555.1|38515.1|38565.1|38525.1|38552.2|38512.2|19
1622045690000|2021-05-26 16:14:50|||||||||4
1622045700000|2021-05-26 16:15:00|38545.1|38505.1|38565.1|38525.1|38565.1|38525.1|38541.6|38501.6|9
1622045710000|2021-05-26 16:15:10|38561.6|38521.6|38546.6|38506.6|38561.6|38521.6|38545.1|38505.1|6
1622045720000|2021-05-26 16:15:20|38555.1|38515.1|38545.1|38505.1|38555.1|38515.1|38545.1|38505.1|4
1622045730000|2021-05-26 16:15:30|38551.6|38511.6|38565.1|38525.1|38565.1|38525.1|38551.6|38511.6|5
1622045740000|2021-05-26 16:15:40|38558|38518|38565.1|38525.1|38565.1|38525.1|38556.6|38516.6|7
1622045750000|2021-05-26 16:15:50|38561.6|38521.6|38561.6|38521.6|38561.6|38521.6|38561.6|38521.6|3
1622045760000|2021-05-26 16:16:00|38560.1|38520.1|38551.6|38511.6|38560.1|38520.1|38546.6|38506.6|8
1622045770000|2021-05-26 16:16:10|38548|38508|38556.6|38516.6|38565.1|38525.1|38548|38508|6
1622045780000|2021-05-26 16:16:20|38555.1|38515.1|38561.6|38521.6|38565.1|38525.1|38555.1|38515.1|1
1622045790000|2021-05-26 16:16:30|38558|38518|38561.6|38521.6|38565.1|38525.1|38558|38518|2
1622045800000|2021-05-26 16:16:40|38565.1|38525.1|38565.1|38525.1|38568|38528|38561.6|38521.6|1
1622045810000|2021-05-26 16:16:50|38575.1|38535.1|38591.6|38551.6|38605.1|38565.1|38571.6|38531.6|16
1622045820000|2021-05-26 16:17:00|38585.1|38545.1|38605.1|38565.1|38605.1|38565.1|38585.1|38545.1|15
1622045830000|2021-05-26 16:17:10|38610.1|38570.1|38600.1|38560.1|38610.1|38570.1|38590.1|38550.1|18
1622045840000|2021-05-26 16:17:20|38601.6|38561.6|38601.6|38561.6|38616.6|38576.6|38600.1|38560.1|20
1622045850000|2021-05-26 16:17:30|38605.1|38565.1|38605.1|38565.1|38605.1|38565.1|38595.1|38555.1|2
1622045860000|2021-05-26 16:17:40|38601.6|38561.6|38591.6|38551.6|38605.1|38565.1|38586.6|38546.6|4
1622045870000|2021-05-26 16:17:50|38588|38548|38591.6|38551.6|38595.1|38555.1|38588|38548|1
1622045880000|2021-05-26 16:18:00|38595.1|38555.1|38591.6|38551.6|38596.6|38556.6|38591.6|38551.6|2
1622045890000|2021-05-26 16:18:10|38596.6|38556.6|38606.6|38566.6|38606.6|38566.6|38586.6|38546.6|28
1622045900000|2021-05-26 16:18:20|38608|38568|38601.6|38561.6|38608|38568|38598|38558|4
1622045910000|2021-05-26 16:18:30|38605.1|38565.1|38606.6|38566.6|38606.6|38566.6|38601.6|38561.6|2
1622045920000|2021-05-26 16:18:40|38601.6|38561.6|38598|38558|38601.6|38561.6|38591.6|38551.6|6
1622045930000|2021-05-26 16:18:50|38596.6|38556.6|38594.5|38554.5|38598|38558|38588|38548|10
1622045940000|2021-05-26 16:19:00|38589.5|38549.5|38574.5|38534.5|38594.5|38554.5|38574.5|38534.5|3
1622045950000|2021-05-26 16:19:10|38570.9|38530.9|38588|38548|38588|38548|38569.5|38529.5|8
1622045960000|2021-05-26 16:19:20|38594.5|38554.5|38594.5|38554.5|38594.5|38554.5|38580.9|38540.9|5
1622045970000|2021-05-26 16:19:30|38598|38558|38588|38548|38598|38558|38588|38548|6
1622045980000|2021-05-26 16:19:40|38584.5|38544.5|38580.9|38540.9|38589.5|38549.5|38580.9|38540.9|6
1622045990000|2021-05-26 16:19:50|38579.5|38539.5|38583|38543|38583|38543|38578|38538|7
1622046000000|2021-05-26 16:20:00|38586.6|38546.6|38586.6|38546.6|38595.1|38555.1|38583|38543|18
1622046010000|2021-05-26 16:20:10|38588|38548|38603|38563|38606.6|38566.6|38588|38548|15
1622046020000|2021-05-26 16:20:20|38601.6|38561.6|38591.6|38551.6|38606.6|38566.6|38588|38548|6
1622046030000|2021-05-26 16:20:30|38588|38548|38606.6|38566.6|38606.6|38566.6|38588|38548|4
1622046040000|2021-05-26 16:20:40|38598|38558|38598|38558|38601.6|38561.6|38596.6|38556.6|3
1622046050000|2021-05-26 16:20:50|||||||||1
1622046060000|2021-05-26 16:21:00|38588|38548|38588|38548|38588|38548|38588|38548|16
1622046070000|2021-05-26 16:21:10|||||||||1
1622046080000|2021-05-26 16:21:20|38583|38543|38588|38548|38588|38548|38583|38543|10
1622046090000|2021-05-26 16:21:30|38586.6|38546.6|38578|38538|38586.6|38546.6|38576.6|38536.6|2
1622046100000|2021-05-26 16:21:40|38586.6|38546.6|38581.6|38541.6|38588|38548|38578|38538|9
1622046110000|2021-05-26 16:21:50|38578|38538|38578|38538|38578|38538|38578|38538|7
1622046120000|2021-05-26 16:22:00|38576.6|38536.6|38578|38538|38578|38538|38568|38528|8
1622046130000|2021-05-26 16:22:10|||||||||4
1622046150000|2021-05-26 16:22:30|38588|38548|38596.6|38556.6|38596.6|38556.6|38588|38548|6
1622046160000|2021-05-26 16:22:40|38603|38563|38598|38558|38606.6|38566.6|38598|38558|3
1622046170000|2021-05-26 16:22:50|38591.6|38551.6|38585.1|38545.1|38598|38558|38578|38538|27
1622046180000|2021-05-26 16:23:00|38595.1|38555.1|38595.1|38555.1|38595.1|38555.1|38591.6|38551.6|5
1622046190000|2021-05-26 16:23:10|38591.6|38551.6|38591.6|38551.6|38591.6|38551.6|38591.6|38551.6|8
1622046200000|2021-05-26 16:23:20|38586.6|38546.6|38586.6|38546.6|38586.6|38546.6|38585.1|38545.1|1
1622046210000|2021-05-26 16:23:30|38585.1|38545.1|38586.6|38546.6|38591.6|38551.6|38585.1|38545.1|1
1622046220000|2021-05-26 16:23:40|38591.6|38551.6|38588|38548|38591.6|38551.6|38586.6|38546.6|4
1622046230000|2021-05-26 16:23:50|38586.6|38546.6|38578|38538|38591.6|38551.6|38578|38538|12
1622046240000|2021-05-26 16:24:00|38576.6|38536.6|38576.6|38536.6|38581.6|38541.6|38571.6|38531.6|19
1622046250000|2021-05-26 16:24:10|38578|38538|38581.6|38541.6|38586.6|38546.6|38578|38538|11
1622046260000|2021-05-26 16:24:20|38578|38538|38581.6|38541.6|38581.6|38541.6|38578|38538|3
1622046270000|2021-05-26 16:24:30|38586.6|38546.6|38588|38548|38591.6|38551.6|38578|38538|10
1622046280000|2021-05-26 16:24:40|38578|38538|38571.6|38531.6|38578|38538|38568|38528|5
1622046290000|2021-05-26 16:24:50|38575.1|38535.1|38568|38528|38576.6|38536.6|38568|38528|1
1622046300000|2021-05-26 16:25:00|||||||||1
1622046310000|2021-05-26 16:25:10|38566.6|38526.6|38571.6|38531.6|38576.6|38536.6|38566.6|38526.6|9
1622046320000|2021-05-26 16:25:20|38575.1|38535.1|38571.6|38531.6|38576.6|38536.6|38571.6|38531.6|2
1622046330000|2021-05-26 16:25:30|38568|38528|38566.6|38526.6|38571.6|38531.6|38566.6|38526.6|6
1622046340000|2021-05-26 16:25:40|38568|38528|38578|38538|38578|38538|38568|38528|9
1622046350000|2021-05-26 16:25:50|38581.6|38541.6|38578|38538|38581.6|38541.6|38578|38538|7
1622046360000|2021-05-26 16:26:00|38576.6|38536.6|38578|38538|38578|38538|38576.6|38536.6|2
1622046370000|2021-05-26 16:26:10|38586.6|38546.6|38591.6|38551.6|38591.6|38551.6|38578|38538|10
1622046380000|2021-05-26 16:26:20|38595.1|38555.1|38596.6|38556.6|38596.6|38556.6|38591.6|38551.6|7
1622046390000|2021-05-26 16:26:30|38598|38558|38600.1|38560.1|38613.7|38573.7|38598|38558|19
1622046400000|2021-05-26 16:26:40|38596.6|38556.6|38595.1|38555.1|38600.1|38560.1|38595.1|38555.1|1
1622046410000|2021-05-26 16:26:50|38591.6|38551.6|38595.1|38555.1|38595.1|38555.1|38586.6|38546.6|7
1622046420000|2021-05-26 16:27:00|38591.6|38551.6|38595.1|38555.1|38596.6|38556.6|38591.6|38551.6|11
1622046430000|2021-05-26 16:27:10|38591.6|38551.6|38596.6|38556.6|38596.6|38556.6|38591.6|38551.6|4
1622046440000|2021-05-26 16:27:20|38595.1|38555.1|38591.6|38551.6|38596.6|38556.6|38591.6|38551.6|6
1622046450000|2021-05-26 16:27:30|38586.6|38546.6|38593|38553|38606.6|38566.6|38586.6|38546.6|16
1622046460000|2021-05-26 16:27:40|38591.6|38551.6|38596.6|38556.6|38596.6|38556.6|38588|38548|9
1622046470000|2021-05-26 16:27:50|38588|38548|38586.6|38546.6|38588|38548|38586.6|38546.6|3
1622046480000|2021-05-26 16:28:00|38585.1|38545.1|38576.6|38536.6|38585.1|38545.1|38576.6|38536.6|14
1622046490000|2021-05-26 16:28:10|38575.1|38535.1|38568|38528|38576.6|38536.6|38568|38528|8
1622046500000|2021-05-26 16:28:20|38566.6|38526.6|38568|38528|38568|38528|38566.6|38526.6|7
1622046510000|2021-05-26 16:28:30|38565.1|38525.1|38558|38518|38568|38528|38558|38518|7
1622046520000|2021-05-26 16:28:40|38563|38523|38558|38518|38563|38523|38558|38518|1
1622046530000|2021-05-26 16:28:50|||||||||3
1622046540000|2021-05-26 16:29:00|38548|38508|38553|38513|38553|38513|38548|38508|9
1622046550000|2021-05-26 16:29:10|||||||||2
1622046560000|2021-05-26 16:29:20|38549.5|38509.5|38548|38508|38549.5|38509.5|38548|38508|8
1622046570000|2021-05-26 16:29:30|38546.6|38506.6|38566.6|38526.6|38566.6|38526.6|38546.6|38506.6|11
1622046580000|2021-05-26 16:29:40|38563|38523|38561.6|38521.6|38566.6|38526.6|38558|38518|6
1622046590000|2021-05-26 16:29:50|38566.6|38526.6|38566.6|38526.6|38566.6|38526.6|38566.6|38526.6|1
1622046600000|2021-05-26 16:30:00|38571.6|38531.6|38558|38518|38571.6|38531.6|38558|38518|7
1622046610000|2021-05-26 16:30:10|38556.6|38516.6|38571.6|38531.6|38571.6|38531.6|38556.6|38516.6|11
1622046620000|2021-05-26 16:30:20|38575.1|38535.1|38576.6|38536.6|38576.6|38536.6|38564.5|38524.5|31
1622046630000|2021-05-26 16:30:30|38586.6|38546.6|38591.6|38551.6|38591.6|38551.6|38586.6|38546.6|10
1622046640000|2021-05-26 16:30:40|38588|38548|38581.6|38541.6|38588|38548|38581.6|38541.6|0
1622046650000|2021-05-26 16:30:50|38576.6|38536.6|38578|38538|38578|38538|38576.6|38536.6|2
1622046660000|2021-05-26 16:31:00|38574.5|38534.5|38564.5|38524.5|38574.5|38534.5|38559.5|38519.5|7
1622046670000|2021-05-26 16:31:10|38558|38518|38549.5|38509.5|38558|38518|38549.5|38509.5|3
1622046680000|2021-05-26 16:31:20|38548|38508|38544.5|38504.5|38548|38508|38539.5|38499.5|3
1622046690000|2021-05-26 16:31:30|38539.5|38499.5|38544.5|38504.5|38544.5|38504.5|38539.5|38499.5|4
1622046700000|2021-05-26 16:31:40|||||||||2
1622046710000|2021-05-26 16:31:50|38548|38508|38548|38508|38548|38508|38548|38508|3
1622046720000|2021-05-26 16:32:00|38544.5|38504.5|38519.5|38479.5|38544.5|38504.5|38518|38478|12
1622046730000|2021-05-26 16:32:10|38518|38478|38514.5|38474.5|38518|38478|38509.5|38469.5|7
1622046740000|2021-05-26 16:32:20|||||||||1
1622046750000|2021-05-26 16:32:30|38518|38478|38514.5|38474.5|38518|38478|38514.5|38474.5|2
1622046760000|2021-05-26 16:32:40|38518|38478|38514.5|38474.5|38518|38478|38513|38473|4
1622046770000|2021-05-26 16:32:50|38513|38473|38518|38478|38518|38478|38513|38473|2
1622046780000|2021-05-26 16:33:00|38514.5|38474.5|38508|38468|38514.5|38474.5|38508|38468|5
1622046790000|2021-05-26 16:33:10|38518|38478|38518|38478|38518|38478|38518|38478|5
1622046800000|2021-05-26 16:33:20|38528|38488|38524.5|38484.5|38538|38498|38519.5|38479.5|27
1622046810000|2021-05-26 16:33:30|38528|38488|38518|38478|38528|38488|38514.5|38474.5|1
1622046820000|2021-05-26 16:33:40|38528|38488|38524.5|38484.5|38528|38488|38524.5|38484.5|8
1622046830000|2021-05-26 16:33:50|38520.9|38480.9|38514.5|38474.5|38520.9|38480.9|38514.5|38474.5|3
1622046840000|2021-05-26 16:34:00|||||||||4
1622046850000|2021-05-26 16:34:10|38518|38478|38528|38488|38528|38488|38518|38478|9
1622046860000|2021-05-26 16:34:20|38524.5|38484.5|38528|38488|38528|38488|38524.5|38484.5|3
1622046870000|2021-05-26 16:34:30|38519.5|38479.5|38531.6|38491.6|38538|38498|38519.5|38479.5|19
1622046880000|2021-05-26 16:34:40|38533|38493|38531.6|38491.6|38539.5|38499.5|38531.6|38491.6|5
1622046890000|2021-05-26 16:34:50|38518|38478|38538|38498|38538|38498|38518|38478|2
1622046900000|2021-05-26 16:35:00|38548|38508|38533|38493|38548|38508|38533|38493|21
1622046910000|2021-05-26 16:35:10|38531.6|38491.6|38538|38498|38538|38498|38528|38488|12
1622046920000|2021-05-26 16:35:20|38533|38493|38528|38488|38533|38493|38528|38488|6
1622046930000|2021-05-26 16:35:30|38535.1|38495.1|38538|38498|38538|38498|38535.1|38495.1|7
1622046940000|2021-05-26 16:35:40|38528|38488|38538|38498|38538|38498|38528|38488|5
1622046950000|2021-05-26 16:35:50|||||||||2
1622046960000|2021-05-26 16:36:00|38541.6|38501.6|38533|38493|38548|38508|38533|38493|15
1622046970000|2021-05-26 16:36:10|38534.5|38494.5|38533|38493|38538|38498|38528|38488|3
1622046980000|2021-05-26 16:36:20|38536.6|38496.6|38533|38493|38536.6|38496.6|38533|38493|2
1622046990000|2021-05-26 16:36:30|38531.6|38491.6|38533|38493|38536.6|38496.6|38528|38488|3
1622047000000|2021-05-26 16:36:40|38529.5|38489.5|38528|38488|38529.5|38489.5|38523|38483|1
1622047010000|2021-05-26 16:36:50|38534.5|38494.5|38534.5|38494.5|38534.5|38494.5|38534.5|38494.5|9
1622047020000|2021-05-26 16:37:00|38533|38493|38531.6|38491.6|38533|38493|38518|38478|9
1622047030000|2021-05-26 16:37:10|38536.6|38496.6|38538|38498|38538|38498|38536.6|38496.6|1
1622047050000|2021-05-26 16:37:30|38531.6|38491.6|38523|38483|38531.6|38491.6|38518|38478|7
1622047060000|2021-05-26 16:37:40|38519.5|38479.5|38518|38478|38519.5|38479.5|38514.5|38474.5|12
1622047070000|2021-05-26 16:37:50|||||||||5
1622047080000|2021-05-26 16:38:00|38516.6|38476.6|38518|38478|38518|38478|38511.6|38471.6|17
1622047090000|2021-05-26 16:38:10|38509.5|38469.5|38518|38478|38518|38478|38509.5|38469.5|16
1622047100000|2021-05-26 16:38:20|38516.6|38476.6|38508|38468|38518|38478|38498|38458|16
1622047110000|2021-05-26 16:38:30|38499.5|38459.5|38498|38458|38508|38468|38498|38458|12
1622047120000|2021-05-26 16:38:40|38506.6|38466.6|38518|38478|38518|38478|38506.6|38466.6|14
1622047130000|2021-05-26 16:38:50|38508|38468|38503|38463|38508|38468|38503|38463|5
1622047140000|2021-05-26 16:39:00|38501.6|38461.6|38499.5|38459.5|38503|38463|38498|38458|15
1622047150000|2021-05-26 16:39:10|38498|38458|38494.5|38454.5|38499.5|38459.5|38494.5|38454.5|4
1622047160000|2021-05-26 16:39:20|38489.5|38449.5|38498|38458|38498|38458|38489.5|38449.5|3
1622047170000|2021-05-26 16:39:30|38489.5|38449.5|38488|38448|38489.5|38449.5|38488|38448|14
1622047180000|2021-05-26 16:39:40|38491.6|38451.6|38488|38448|38491.6|38451.6|38488|38448|0
1622047190000|2021-05-26 16:39:50|38491.6|38451.6|38488|38448|38491.6|38451.6|38488|38448|9
1622047200000|2021-05-26 16:40:00|38484.5|38444.5|38488|38448|38488|38448|38484.5|38444.5|19
1622047210000|2021-05-26 16:40:10|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|2
1622047220000|2021-05-26 16:40:20|38478|38438|38483|38443|38483|38443|38478|38438|1
1622047230000|2021-05-26 16:40:30|38479.5|38439.5|38498|38458|38498|38458|38479.5|38439.5|9
1622047240000|2021-05-26 16:40:40|38506.6|38466.6|38506.6|38466.6|38506.6|38466.6|38503|38463|5
1622047250000|2021-05-26 16:40:50|38508|38468|38508|38468|38508|38468|38508|38468|2
1622047260000|2021-05-26 16:41:00|38511.6|38471.6|38508|38468|38515.1|38475.1|38508|38468|14
1622047270000|2021-05-26 16:41:10|38498|38458|38508|38468|38508|38468|38498|38458|22
1622047280000|2021-05-26 16:41:20|38501.6|38461.6|38508|38468|38508|38468|38501.6|38461.6|4
1622047290000|2021-05-26 16:41:30|38518|38478|38514.5|38474.5|38518|38478|38509.5|38469.5|7
1622047300000|2021-05-26 16:41:40|||||||||4
1622047310000|2021-05-26 16:41:50|38509.5|38469.5|38503|38463|38509.5|38469.5|38503|38463|8
1622047320000|2021-05-26 16:42:00|38498|38458|38504.5|38464.5|38504.5|38464.5|38498|38458|2
1622047330000|2021-05-26 16:42:10|38498|38458|38498|38458|38498|38458|38494.5|38454.5|1
1622047340000|2021-05-26 16:42:20|38508|38468|38508|38468|38509.5|38469.5|38508|38468|2
1622047350000|2021-05-26 16:42:30|||||||||3
1622047360000|2021-05-26 16:42:40|38518|38478|38523|38483|38523|38483|38518|38478|1
1622047370000|2021-05-26 16:42:50|38528|38488|38528|38488|38528|38488|38528|38488|5
1622047380000|2021-05-26 16:43:00|38523|38483|38524.5|38484.5|38524.5|38484.5|38518|38478|3
1622047390000|2021-05-26 16:43:10|38521.6|38481.6|38528|38488|38528|38488|38521.6|38481.6|3
1622047400000|2021-05-26 16:43:20|38533|38493|38533|38493|38533|38493|38528|38488|4
1622047410000|2021-05-26 16:43:30|38531.6|38491.6|38528|38488|38538|38498|38523|38483|11
1622047420000|2021-05-26 16:43:40|38520.9|38480.9|38523|38483|38528|38488|38518|38478|4
1622047430000|2021-05-26 16:43:50|38519.5|38479.5|38524.5|38484.5|38524.5|38484.5|38518|38478|0
1622047440000|2021-05-26 16:44:00|38520.9|38480.9|38523|38483|38528|38488|38518|38478|2
1622047450000|2021-05-26 16:44:10|38524.5|38484.5|38518|38478|38524.5|38484.5|38508|38468|8
1622047460000|2021-05-26 16:44:20|38514.5|38474.5|38514.5|38474.5|38523|38483|38514.5|38474.5|22
1622047470000|2021-05-26 16:44:30|38513|38473|38514.5|38474.5|38518|38478|38513|38473|10
1622047480000|2021-05-26 16:44:40|38518|38478|38518|38478|38518|38478|38518|38478|8
1622047490000|2021-05-26 16:44:50|38509.5|38469.5|38508|38468|38509.5|38469.5|38508|38468|4
1622047500000|2021-05-26 16:45:00|38504.5|38464.5|38504.5|38464.5|38508|38468|38504.5|38464.5|3
1622047510000|2021-05-26 16:45:10|38498|38458|38498|38458|38503|38463|38498|38458|3
1622047520000|2021-05-26 16:45:20|38489.5|38449.5|38508|38468|38508|38468|38488|38448|9
1622047530000|2021-05-26 16:45:30|||||||||1
1622047540000|2021-05-26 16:45:40|38513|38473|38514.5|38474.5|38518|38478|38508|38468|4
1622047550000|2021-05-26 16:45:50|38508|38468|38514.5|38474.5|38514.5|38474.5|38508|38468|1
1622047560000|2021-05-26 16:46:00|38513|38473|38513|38473|38514.5|38474.5|38508|38468|1
1622047570000|2021-05-26 16:46:10|38514.5|38474.5|38514.5|38474.5|38518|38478|38513|38473|1
1622047580000|2021-05-26 16:46:20|38510.9|38470.9|38508|38468|38510.9|38470.9|38508|38468|3
1622047590000|2021-05-26 16:46:30|||||||||2
1622047600000|2021-05-26 16:46:40|||||||||1
1622047610000|2021-05-26 16:46:50|38518|38478|38509.5|38469.5|38518|38478|38508|38468|13
1622047620000|2021-05-26 16:47:00|38518|38478|38518|38478|38518|38478|38514.5|38474.5|8
1622047630000|2021-05-26 16:47:10|38514.5|38474.5|38508|38468|38514.5|38474.5|38508|38468|2
1622047640000|2021-05-26 16:47:20|38509.5|38469.5|38514.5|38474.5|38514.5|38474.5|38509.5|38469.5|4
1622047650000|2021-05-26 16:47:30|38518|38478|38508|38468|38518|38478|38508|38468|3
1622047660000|2021-05-26 16:47:40|38506.6|38466.6|38499.5|38459.5|38508|38468|38499.5|38459.5|15
1622047670000|2021-05-26 16:47:50|38498|38458|38498|38458|38499.5|38459.5|38498|38458|0
1622047680000|2021-05-26 16:48:00|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|0
1622047690000|2021-05-26 16:48:10|38508|38468|38508|38468|38508|38468|38508|38468|15
1622047700000|2021-05-26 16:48:20|38511.6|38471.6|38508|38468|38518|38478|38508|38468|11
1622047720000|2021-05-26 16:48:40|||||||||1
1622047730000|2021-05-26 16:48:50|38500.9|38460.9|38504.5|38464.5|38504.5|38464.5|38500.9|38460.9|12
1622047740000|2021-05-26 16:49:00|38500.9|38460.9|38508|38468|38508|38468|38499.5|38459.5|1
1622047750000|2021-05-26 16:49:10|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|38508|38468|6
1622047760000|2021-05-26 16:49:20|38513|38473|38504.5|38464.5|38513|38473|38504.5|38464.5|5
1622047770000|2021-05-26 16:49:30|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|38499.5|38459.5|3
1622047780000|2021-05-26 16:49:40|38508|38468|38504.5|38464.5|38508|38468|38499.5|38459.5|2
1622047790000|2021-05-26 16:49:50|38500.9|38460.9|38499.5|38459.5|38500.9|38460.9|38499.5|38459.5|2
1622047800000|2021-05-26 16:50:00|38495.9|38455.9|38498|38458|38499.5|38459.5|38479.5|38439.5|24
1622047810000|2021-05-26 16:50:10|38494.5|38454.5|38494.5|38454.5|38494.5|38454.5|38494.5|38454.5|1
1622047820000|2021-05-26 16:50:20|38489.5|38449.5|38490.9|38450.9|38494.5|38454.5|38489.5|38449.5|5
1622047830000|2021-05-26 16:50:30|38489.5|38449.5|38488|38448|38494.5|38454.5|38488|38448|3
1622047840000|2021-05-26 16:50:40|38503|38463|38511.6|38471.6|38513|38473|38503|38463|4
1622047850000|2021-05-26 16:50:50|38513|38473|38513|38473|38513|38473|38513|38473|0
1622047860000|2021-05-26 16:51:00|38509.5|38469.5|38508|38468|38509.5|38469.5|38508|38468|7
1622047870000|2021-05-26 16:51:10|38510.9|38470.9|38509.5|38469.5|38519.5|38479.5|38509.5|38469.5|11
1622047880000|2021-05-26 16:51:20|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|38514.5|38474.5|6
1622047890000|2021-05-26 16:51:30|38519.5|38479.5|38499.5|38459.5|38519.5|38479.5|38499.5|38459.5|6
1622047900000|2021-05-26 16:51:40|38489.5|38449.5|38479.5|38439.5|38489.5|38449.5|38479.5|38439.5|11
1622047910000|2021-05-26 16:51:50|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|4
1622047920000|2021-05-26 16:52:00|38478|38438|38479.5|38439.5|38479.5|38439.5|38478|38438|0
1622047940000|2021-05-26 16:52:20|38484.5|38444.5|38483|38443|38488|38448|38483|38443|13
1622047950000|2021-05-26 16:52:30|38486.6|38446.6|38494.5|38454.5|38494.5|38454.5|38479.5|38439.5|20
1622047960000|2021-05-26 16:52:40|38490.9|38450.9|38479.5|38439.5|38490.9|38450.9|38479.5|38439.5|14
1622047970000|2021-05-26 16:52:50|38478|38438|38478|38438|38478|38438|38478|38438|2
1622047980000|2021-05-26 16:53:00|38474.5|38434.5|38469.5|38429.5|38474.5|38434.5|38469.5|38429.5|3
1622047990000|2021-05-26 16:53:10|||||||||1
1622048000000|2021-05-26 16:53:20|||||||||3
1622048020000|2021-05-26 16:53:40|38459.5|38419.5|38455.9|38415.9|38460.9|38420.9|38452.4|38412.4|18
1622048030000|2021-05-26 16:53:50|38452.4|38412.4|38457.4|38417.4|38457.4|38417.4|38450.9|38410.9|2
1622048040000|2021-05-26 16:54:00|38455.9|38415.9|38460.9|38420.9|38460.9|38420.9|38455.9|38415.9|2
1622048050000|2021-05-26 16:54:10|38459.5|38419.5|38460.9|38420.9|38460.9|38420.9|38459.5|38419.5|5
1622048060000|2021-05-26 16:54:20|||||||||1
1622048070000|2021-05-26 16:54:30|||||||||9
1622048080000|2021-05-26 16:54:40|38464.5|38424.5|38460.9|38420.9|38465.9|38425.9|38460.9|38420.9|7
1622048090000|2021-05-26 16:54:50|38457.4|38417.4|38460.9|38420.9|38460.9|38420.9|38457.4|38417.4|5
1622048100000|2021-05-26 16:55:00|38457.4|38417.4|38469.5|38429.5|38469.5|38429.5|38457.4|38417.4|18
1622048110000|2021-05-26 16:55:10|38460.9|38420.9|38460.9|38420.9|38462.4|38422.4|38459.5|38419.5|12
1622048120000|2021-05-26 16:55:20|38464.5|38424.5|38469.5|38429.5|38470.9|38430.9|38464.5|38424.5|2
1622048130000|2021-05-26 16:55:30|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|8
1622048140000|2021-05-26 16:55:40|38460.9|38420.9|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|1
1622048150000|2021-05-26 16:55:50|||||||||2
1622048160000|2021-05-26 16:56:00|38457.4|38417.4|38460.9|38420.9|38460.9|38420.9|38455.9|38415.9|3
1622048170000|2021-05-26 16:56:10|||||||||6
1622048180000|2021-05-26 16:56:20|38449.5|38409.5|38459.5|38419.5|38459.5|38419.5|38449.5|38409.5|11
1622048190000|2021-05-26 16:56:30|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|15
1622048200000|2021-05-26 16:56:40|38460.9|38420.9|38460.9|38420.9|38460.9|38420.9|38454.5|38414.5|9
1622048210000|2021-05-26 16:56:50|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38454.5|38414.5|25
1622048220000|2021-05-26 16:57:00|38458|38418|38454.5|38414.5|38459.5|38419.5|38449.5|38409.5|12
1622048230000|2021-05-26 16:57:10|38450.9|38410.9|38449.5|38409.5|38450.9|38410.9|38449.5|38409.5|0
1622048240000|2021-05-26 16:57:20|38444.5|38404.5|38459.5|38419.5|38459.5|38419.5|38444.5|38404.5|7
1622048250000|2021-05-26 16:57:30|38463|38423|38459.5|38419.5|38466.6|38426.6|38459.5|38419.5|3
1622048260000|2021-05-26 16:57:40|38454.5|38414.5|38460.9|38420.9|38460.9|38420.9|38453|38413|2
1622048270000|2021-05-26 16:57:50|38459.5|38419.5|38454.5|38414.5|38460.9|38420.9|38454.5|38414.5|2
1622048280000|2021-05-26 16:58:00|38455.9|38415.9|38464.5|38424.5|38464.5|38424.5|38455.9|38415.9|3
1622048290000|2021-05-26 16:58:10|38469.5|38429.5|38460.9|38420.9|38469.5|38429.5|38459.5|38419.5|4
1622048300000|2021-05-26 16:58:20|38454.5|38414.5|38454.5|38414.5|38454.5|38414.5|38454.5|38414.5|2
1622048310000|2021-05-26 16:58:30|38455.9|38415.9|38460.9|38420.9|38464.5|38424.5|38455.9|38415.9|11
1622048320000|2021-05-26 16:58:40|38464.5|38424.5|38478|38438|38483|38443|38464.5|38424.5|9
1622048330000|2021-05-26 16:58:50|38486.6|38446.6|38488|38448|38488|38448|38486.6|38446.6|4
1622048340000|2021-05-26 16:59:00|38491.6|38451.6|38488|38448|38496.6|38456.6|38488|38448|10
1622048350000|2021-05-26 16:59:10|38491.6|38451.6|38488|38448|38496.6|38456.6|38488|38448|2
1622048360000|2021-05-26 16:59:20|38478|38438|38478|38438|38479.5|38439.5|38478|38438|4
1622048370000|2021-05-26 16:59:30|38474.5|38434.5|38474.5|38434.5|38478|38438|38469.5|38429.5|1
1622048380000|2021-05-26 16:59:40|38478|38438|38469.5|38429.5|38478|38438|38468|38428|0
1622048390000|2021-05-26 16:59:50|||||||||4
1622048400000|2021-05-26 17:00:00|38464.5|38424.5|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|2
1622048410000|2021-05-26 17:00:10|38455.9|38415.9|38455.9|38415.9|38460.9|38420.9|38455.9|38415.9|1
1622048420000|2021-05-26 17:00:20|38452.4|38412.4|38455.9|38415.9|38455.9|38415.9|38450.9|38410.9|1
1622048430000|2021-05-26 17:00:30|38450.9|38410.9|38452.4|38412.4|38455.9|38415.9|38450.9|38410.9|3
1622048440000|2021-05-26 17:00:40|38450.9|38410.9|38460.9|38420.9|38460.9|38420.9|38450.9|38410.9|5
1622048450000|2021-05-26 17:00:50|38455.9|38415.9|38449.5|38409.5|38455.9|38415.9|38449.5|38409.5|1
1622048460000|2021-05-26 17:01:00|38450.9|38410.9|38444.5|38404.5|38450.9|38410.9|38440.9|38400.9|4
1622048470000|2021-05-26 17:01:10|38445.9|38405.9|38444.5|38404.5|38445.9|38405.9|38444.5|38404.5|0
1622048480000|2021-05-26 17:01:20|38440.9|38400.9|38440.9|38400.9|38440.9|38400.9|38440.9|38400.9|0
1622048490000|2021-05-26 17:01:30|38444.5|38404.5|38440.9|38400.9|38444.5|38404.5|38440.9|38400.9|8
1622048500000|2021-05-26 17:01:40|||||||||1
1622048510000|2021-05-26 17:01:50|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38430.9|38390.9|24
1622048520000|2021-05-26 17:02:00|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38439.5|38399.5|10
1622048530000|2021-05-26 17:02:10|38439.5|38399.5|38435.9|38395.9|38440.9|38400.9|38434.5|38394.5|7
1622048540000|2021-05-26 17:02:20|38434.5|38394.5|38430.9|38390.9|38440.9|38400.9|38430.9|38390.9|14
1622048550000|2021-05-26 17:02:30|38439.5|38399.5|38440.9|38400.9|38440.9|38400.9|38439.5|38399.5|14
1622048560000|2021-05-26 17:02:40|38444.5|38404.5|38449.5|38409.5|38450.9|38410.9|38444.5|38404.5|6
1622048570000|2021-05-26 17:02:50|38468|38428|38471.6|38431.6|38471.6|38431.6|38468|38428|13
1622048590000|2021-05-26 17:03:10|38468|38428|38471.6|38431.6|38471.6|38431.6|38468|38428|0
1622048600000|2021-05-26 17:03:20|38468|38428|38464.5|38424.5|38468|38428|38449.5|38409.5|51
1622048610000|2021-05-26 17:03:30|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|3
1622048620000|2021-05-26 17:03:40|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|0
1622048630000|2021-05-26 17:03:50|38460.9|38420.9|38450.9|38410.9|38460.9|38420.9|38449.5|38409.5|3
1622048640000|2021-05-26 17:04:00|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|3
1622048650000|2021-05-26 17:04:10|||||||||2
1622048660000|2021-05-26 17:04:20|38440.9|38400.9|38439.5|38399.5|38444.5|38404.5|38439.5|38399.5|4
1622048670000|2021-05-26 17:04:30|38434.5|38394.5|38434.5|38394.5|38434.5|38394.5|38434.5|38394.5|3
1622048680000|2021-05-26 17:04:40|38435.9|38395.9|38435.9|38395.9|38435.9|38395.9|38435.9|38395.9|0
1622048690000|2021-05-26 17:04:50|38430.9|38390.9|38438|38398|38440.9|38400.9|38430.9|38390.9|7
1622048700000|2021-05-26 17:05:00|38444.5|38404.5|38448|38408|38449.5|38409.5|38444.5|38404.5|9
1622048710000|2021-05-26 17:05:10|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|4
1622048720000|2021-05-26 17:05:20|38440.9|38400.9|38439.5|38399.5|38444.5|38404.5|38439.5|38399.5|1
1622048730000|2021-05-26 17:05:30|38444.5|38404.5|38444.5|38404.5|38444.5|38404.5|38440.9|38400.9|6
1622048740000|2021-05-26 17:05:40|38438|38398|38438|38398|38439.5|38399.5|38438|38398|0
1622048750000|2021-05-26 17:05:50|38439.5|38399.5|38435.9|38395.9|38439.5|38399.5|38430.9|38390.9|1
1622048760000|2021-05-26 17:06:00|38430.9|38390.9|38435.9|38395.9|38435.9|38395.9|38430.9|38390.9|5
1622048770000|2021-05-26 17:06:10|38439.5|38399.5|38434.5|38394.5|38439.5|38399.5|38434.5|38394.5|5
1622048780000|2021-05-26 17:06:20|38435.9|38395.9|38444.5|38404.5|38449.5|38409.5|38432.4|38392.4|12
1622048790000|2021-05-26 17:06:30|38448|38408|38454.5|38414.5|38454.5|38414.5|38448|38408|2
1622048800000|2021-05-26 17:06:40|38450.9|38410.9|38454.5|38414.5|38454.5|38414.5|38450.9|38410.9|2
1622048810000|2021-05-26 17:06:50|38450.9|38410.9|38468|38428|38468|38428|38449.5|38409.5|8
1622048820000|2021-05-26 17:07:00|38460.9|38420.9|38464.5|38424.5|38464.5|38424.5|38460.9|38420.9|5
1622048830000|2021-05-26 17:07:10|38468|38428|38468|38428|38468|38428|38468|38428|0
1622048840000|2021-05-26 17:07:20|38468.1|38428.1|38478.1|38438.1|38479.5|38439.5|38468.1|38428.1|3
1622048850000|2021-05-26 17:07:30|38469.5|38429.5|38468.1|38428.1|38474.5|38434.5|38468.1|38428.1|3
1622048870000|2021-05-26 17:07:50|38464.5|38424.5|38460.9|38420.9|38464.5|38424.5|38460.9|38420.9|1
1622048880000|2021-05-26 17:08:00|38455.9|38415.9|38464.5|38424.5|38464.5|38424.5|38455.9|38415.9|6
1622048890000|2021-05-26 17:08:10|38470.9|38430.9|38460.9|38420.9|38470.9|38430.9|38460.9|38420.9|1
1622048900000|2021-05-26 17:08:20|38462.4|38422.4|38480.9|38440.9|38480.9|38440.9|38462.4|38422.4|17
1622048920000|2021-05-26 17:08:40|38481|38441|38481|38441|38481|38441|38481|38441|1
1622048930000|2021-05-26 17:08:50|38471|38431|38464.5|38424.5|38471|38431|38464.5|38424.5|6
1622048940000|2021-05-26 17:09:00|38461|38421|38464.5|38424.5|38469.5|38429.5|38453.8|38413.8|6
1622048950000|2021-05-26 17:09:10|38461|38421|38449.5|38409.5|38461|38421|38449.5|38409.5|1
1622048960000|2021-05-26 17:09:20|38451|38411|38456|38416|38461|38421|38451|38411|13
1622048970000|2021-05-26 17:09:30|38461|38421|38451|38411|38461|38421|38451|38411|0
1622048980000|2021-05-26 17:09:40|38452.4|38412.4|38457.4|38417.4|38461|38421|38451|38411|13
1622048990000|2021-05-26 17:09:50|38451|38411|38457.4|38417.4|38457.4|38417.4|38451|38411|9
1622049000000|2021-05-26 17:10:00|38461|38421|38451|38411|38469.5|38429.5|38451|38411|5
1622049020000|2021-05-26 17:10:20|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|1
1622049030000|2021-05-26 17:10:30|38451|38411|38454.5|38414.5|38459.5|38419.5|38451|38411|7
1622049040000|2021-05-26 17:10:40|38458.1|38418.1|38458.1|38418.1|38458.1|38418.1|38458.1|38418.1|0
1622049050000|2021-05-26 17:10:50|38449.5|38409.5|38451|38411|38451|38411|38449.5|38409.5|7
1622049060000|2021-05-26 17:11:00|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|37
1622049070000|2021-05-26 17:11:10|38441|38401|38441|38401|38441|38401|38441|38401|5
1622049080000|2021-05-26 17:11:20|38449.5|38409.5|38448.1|38408.1|38449.5|38409.5|38441|38401|5
1622049090000|2021-05-26 17:11:30|38455.2|38415.2|38459.5|38419.5|38459.5|38419.5|38455.2|38415.2|16
1622049100000|2021-05-26 17:11:40|38458.1|38418.1|38468.1|38428.1|38468.1|38428.1|38458.1|38418.1|15
1622049110000|2021-05-26 17:11:50|38478.1|38438.1|38471|38431|38479.5|38439.5|38469.5|38429.5|7
1622049120000|2021-05-26 17:12:00|38469.5|38429.5|38488.1|38448.1|38488.1|38448.1|38469.5|38429.5|17
1622049130000|2021-05-26 17:12:10|||||||||1
1622049140000|2021-05-26 17:12:20|38484.5|38444.5|38474.5|38434.5|38488.1|38448.1|38474.5|38434.5|12
1622049150000|2021-05-26 17:12:30|38478.1|38438.1|38474.5|38434.5|38478.1|38438.1|38474.5|38434.5|0
1622049160000|2021-05-26 17:12:40|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|0
1622049170000|2021-05-26 17:12:50|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|38484.5|38444.5|2
1622049180000|2021-05-26 17:13:00|38488.1|38448.1|38478.1|38438.1|38488.1|38448.1|38478.1|38438.1|14
1622049190000|2021-05-26 17:13:10|||||||||1
1622049200000|2021-05-26 17:13:20|||||||||1
1622049210000|2021-05-26 17:13:30|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|7
1622049220000|2021-05-26 17:13:40|38478.1|38438.1|38474.5|38434.5|38478.1|38438.1|38474.5|38434.5|0
1622049230000|2021-05-26 17:13:50|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|1
1622049240000|2021-05-26 17:14:00|38478.1|38438.1|38469.5|38429.5|38478.1|38438.1|38469.5|38429.5|1
1622049250000|2021-05-26 17:14:10|38471|38431|38474.5|38434.5|38478.1|38438.1|38471|38431|10
1622049260000|2021-05-26 17:14:20|38471|38431|38471|38431|38474.5|38434.5|38471|38431|3
1622049270000|2021-05-26 17:14:30|38474.5|38434.5|38479.5|38439.5|38479.5|38439.5|38474.5|38434.5|5
1622049280000|2021-05-26 17:14:40|38484.5|38444.5|38489.5|38449.5|38489.5|38449.5|38484.5|38444.5|4
1622049290000|2021-05-26 17:14:50|38491|38451|38491|38451|38491|38451|38491|38451|3
1622049300000|2021-05-26 17:15:00|38494.5|38454.5|38501|38461|38501|38461|38494.5|38454.5|6
1622049310000|2021-05-26 17:15:10|38499.5|38459.5|38479.5|38439.5|38499.5|38459.5|38479.5|38439.5|11
1622049320000|2021-05-26 17:15:20|38481|38441|38481|38441|38481|38441|38479.5|38439.5|6
1622049330000|2021-05-26 17:15:30|||||||||7
1622049340000|2021-05-26 17:15:40|||||||||11
1622049350000|2021-05-26 17:15:50|||||||||1
1622049360000|2021-05-26 17:16:00|38476|38436|38481|38441|38482.4|38442.4|38472.4|38432.4|30
1622049370000|2021-05-26 17:16:10|38476|38436|38479.5|38439.5|38479.5|38439.5|38476|38436|4
1622049380000|2021-05-26 17:16:20|38477.4|38437.4|38476|38436|38479.5|38439.5|38476|38436|5
1622049390000|2021-05-26 17:16:30|38479.5|38439.5|38488.1|38448.1|38489.5|38449.5|38479.5|38439.5|10
1622049400000|2021-05-26 17:16:40|38489.5|38449.5|38496.6|38456.6|38496.6|38456.6|38489.5|38449.5|5
1622049410000|2021-05-26 17:16:50|38499.5|38459.5|38498.1|38458.1|38501|38461|38498.1|38458.1|5
1622049420000|2021-05-26 17:17:00|38489.5|38449.5|38489.5|38449.5|38491|38451|38489.5|38449.5|2
1622049430000|2021-05-26 17:17:10|38491|38451|38489.5|38449.5|38491|38451|38488.1|38448.1|6
1622049440000|2021-05-26 17:17:20|38488.1|38448.1|38484.5|38444.5|38488.1|38448.1|38484.5|38444.5|1
1622049450000|2021-05-26 17:17:30|38481|38441|38479.5|38439.5|38481|38441|38479.5|38439.5|0
1622049460000|2021-05-26 17:17:40|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|2
1622049470000|2021-05-26 17:17:50|38478.1|38438.1|38479.5|38439.5|38479.5|38439.5|38471|38431|11
1622049480000|2021-05-26 17:18:00|38481|38441|38474.5|38434.5|38481|38441|38474.5|38434.5|6
1622049490000|2021-05-26 17:18:10|38471|38431|38471|38431|38471|38431|38471|38431|3
1622049500000|2021-05-26 17:18:20|38464.5|38424.5|38461|38421|38466|38426|38461|38421|3
1622049510000|2021-05-26 17:18:30|38464.5|38424.5|38469.5|38429.5|38469.5|38429.5|38464.5|38424.5|1
1622049530000|2021-05-26 17:18:50|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|2
1622049540000|2021-05-26 17:19:00|38461|38421|38461|38421|38461|38421|38461|38421|0
1622049550000|2021-05-26 17:19:10|38469.5|38429.5|38471|38431|38471|38431|38469.5|38429.5|4
1622049560000|2021-05-26 17:19:20|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|38474.5|38434.5|9
1622049570000|2021-05-26 17:19:30|38471|38431|38474.5|38434.5|38474.5|38434.5|38471|38431|1
1622049590000|2021-05-26 17:19:50|38479.5|38439.5|38469.5|38429.5|38479.5|38439.5|38469.5|38429.5|7
1622049600000|2021-05-26 17:20:00|38451|38411|38456|38416|38456|38416|38451|38411|23
1622049610000|2021-05-26 17:20:10|38459.5|38419.5|38456|38416|38461|38421|38456|38416|8
1622049620000|2021-05-26 17:20:20|38459.5|38419.5|38461|38421|38461|38421|38456|38416|1
1622049640000|2021-05-26 17:20:40|38456|38416|38451|38411|38456|38416|38451|38411|4
1622049650000|2021-05-26 17:20:50|38458.1|38418.1|38456|38416|38459.5|38419.5|38456|38416|2
1622049660000|2021-05-26 17:21:00|38459.5|38419.5|38454.5|38414.5|38459.5|38419.5|38454.5|38414.5|0
1622049670000|2021-05-26 17:21:10|38451|38411|38451|38411|38451|38411|38451|38411|0
1622049680000|2021-05-26 17:21:20|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|38449.5|38409.5|33
1622049690000|2021-05-26 17:21:30|||||||||4
1622049700000|2021-05-26 17:21:40|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|11
1622049710000|2021-05-26 17:21:50|||||||||3
1622049730000|2021-05-26 17:22:10|||||||||4
1622049740000|2021-05-26 17:22:20|||||||||4
1622049750000|2021-05-26 17:22:30|||||||||14
1622049760000|2021-05-26 17:22:40|38468.1|38428.1|38468.1|38428.1|38468.1|38428.1|38468.1|38428.1|12
1622049770000|2021-05-26 17:22:50|||||||||6
1622049790000|2021-05-26 17:23:10|||||||||3
1622049800000|2021-05-26 17:23:20|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|0
1622049810000|2021-05-26 17:23:30|||||||||1
1622049820000|2021-05-26 17:23:40|||||||||2
1622049830000|2021-05-26 17:23:50|38466|38426|38466|38426|38466|38426|38466|38426|22
1622049840000|2021-05-26 17:24:00|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|22
1622049850000|2021-05-26 17:24:10|38459.5|38419.5|38463.1|38423.1|38463.1|38423.1|38459.5|38419.5|6
1622049860000|2021-05-26 17:24:20|38464.5|38424.5|38461|38421|38469.5|38429.5|38459.5|38419.5|2
1622049870000|2021-05-26 17:24:30|38459.5|38419.5|38459.5|38419.5|38461|38421|38459.5|38419.5|1
1622049880000|2021-05-26 17:24:40|38461|38421|38461|38421|38461|38421|38459.5|38419.5|0
1622049890000|2021-05-26 17:24:50|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|38469.5|38429.5|4
1622049900000|2021-05-26 17:25:00|38459.5|38419.5|38451|38411|38459.5|38419.5|38451|38411|14
1622049920000|2021-05-26 17:25:20|38449.5|38409.5|38431|38391|38449.5|38409.5|38431|38391|16
1622049930000|2021-05-26 17:25:30|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|8
1622049940000|2021-05-26 17:25:40|38431|38391|38431|38391|38431|38391|38429.5|38389.5|0
1622049950000|2021-05-26 17:25:50|38429.5|38389.5|38421|38381|38429.5|38389.5|38421|38381|9
1622049960000|2021-05-26 17:26:00|38412.4|38372.4|38407.4|38367.4|38412.4|38372.4|38406|38366|24
1622049970000|2021-05-26 17:26:10|38406|38366|38411|38371|38416|38376|38406|38366|13
1622049980000|2021-05-26 17:26:20|38412.4|38372.4|38421|38381|38421|38381|38411|38371|3
1622049990000|2021-05-26 17:26:30|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|33
1622050000000|2021-05-26 17:26:40|38427.4|38387.4|38421|38381|38427.4|38387.4|38421|38381|18
1622050010000|2021-05-26 17:26:50|38426|38386|38422.4|38382.4|38426|38386|38421|38381|5
1622050020000|2021-05-26 17:27:00|38421|38381|38411|38371|38421|38381|38411|38371|27
1622050030000|2021-05-26 17:27:10|38414.5|38374.5|38411|38371|38414.5|38374.5|38411|38371|4
1622050040000|2021-05-26 17:27:20|38403.9|38363.9|38411|38371|38412.4|38372.4|38403.9|38363.9|2
1622050050000|2021-05-26 17:27:30|38409.5|38369.5|38411|38371|38411|38371|38409.5|38369.5|3
1622050060000|2021-05-26 17:27:40|38419.5|38379.5|38414.5|38374.5|38419.5|38379.5|38414.5|38374.5|8
1622050070000|2021-05-26 17:27:50|38411|38371|38421|38381|38421|38381|38411|38371|9
1622050080000|2021-05-26 17:28:00|38429.5|38389.5|38419.5|38379.5|38431|38391|38416|38376|22
1622050090000|2021-05-26 17:28:10|38416|38376|38411|38371|38416|38376|38411|38371|3
1622050100000|2021-05-26 17:28:20|38412.4|38372.4|38412.4|38372.4|38412.4|38372.4|38411|38371|14
1622050110000|2021-05-26 17:28:30|38411|38371|38459.5|38419.5|38459.5|38419.5|38411|38371|35
1622050120000|2021-05-26 17:28:40|38461|38421|38461|38421|38469.5|38429.5|38461|38421|5
1622050130000|2021-05-26 17:28:50|38459.5|38419.5|38459.5|38419.5|38459.5|38419.5|38451|38411|50
1622050140000|2021-05-26 17:29:00|38469.5|38429.5|38468.1|38428.1|38469.5|38429.5|38464.5|38424.5|30
1622050150000|2021-05-26 17:29:10|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38468.1|38428.1|30
1622050160000|2021-05-26 17:29:20|38473.1|38433.1|38479.5|38439.5|38479.5|38439.5|38473.1|38433.1|16
1622050170000|2021-05-26 17:29:30|38478.1|38438.1|38478.1|38438.1|38478.1|38438.1|38474.5|38434.5|6
1622050180000|2021-05-26 17:29:40|38469.5|38429.5|38474.5|38434.5|38474.5|38434.5|38469.5|38429.5|3
1622050190000|2021-05-26 17:29:50|38478.1|38438.1|38461|38421|38478.1|38438.1|38461|38421|6
1622050200000|2021-05-26 17:30:00|38456|38416|38461|38421|38461|38421|38456|38416|8
1622050220000|2021-05-26 17:30:20|38456|38416|38459.5|38419.5|38459.5|38419.5|38449.5|38409.5|8
1622050230000|2021-05-26 17:30:30|38461|38421|38454.5|38414.5|38461|38421|38454.5|38414.5|3
1622050250000|2021-05-26 17:30:50|38458.1|38418.1|38469.5|38429.5|38469.5|38429.5|38458.1|38418.1|12
1622050260000|2021-05-26 17:31:00|38478.1|38438.1|38461|38421|38478.1|38438.1|38461|38421|18
1622050270000|2021-05-26 17:31:10|38457.4|38417.4|38461|38421|38461|38421|38456|38416|0
1622050280000|2021-05-26 17:31:20|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|38464.5|38424.5|5
1622050290000|2021-05-26 17:31:30|38461|38421|38461|38421|38461|38421|38461|38421|1
1622050300000|2021-05-26 17:31:40|38451|38411|38451|38411|38451|38411|38446|38406|2
1622050310000|2021-05-26 17:31:50|38454.5|38414.5|38444.5|38404.5|38454.5|38414.5|38444.5|38404.5|3
1622050320000|2021-05-26 17:32:00|38446|38406|38436|38396|38446|38406|38436|38396|3
1622050330000|2021-05-26 17:32:10|38439.5|38399.5|38441|38401|38441|38401|38436|38396|39
1622050340000|2021-05-26 17:32:20|38444.5|38404.5|38447.4|38407.4|38451|38411|38444.5|38404.5|1
1622050350000|2021-05-26 17:32:30|38451|38411|38427.4|38387.4|38451|38411|38422.4|38382.4|54
1622050360000|2021-05-26 17:32:40|38422.4|38382.4|38422.4|38382.4|38427.4|38387.4|38422.4|38382.4|6
1622050370000|2021-05-26 17:32:50|38421|38381|38427.4|38387.4|38427.4|38387.4|38412.4|38372.4|13
1622050380000|2021-05-26 17:33:00|38422.4|38382.4|38421|38381|38422.4|38382.4|38417.4|38377.4|0
1622050390000|2021-05-26 17:33:10|38417.4|38377.4|38421|38381|38421|38381|38417.4|38377.4|10
1622050400000|2021-05-26 17:33:20|38429.5|38389.5|38432.4|38392.4|38432.4|38392.4|38429.5|38389.5|8
1622050410000|2021-05-26 17:33:30|38431|38391|38437.4|38397.4|38441|38401|38431|38391|3
1622050420000|2021-05-26 17:33:40|38433.9|38393.9|38437.4|38397.4|38441|38401|38432.4|38392.4|0
1622050430000|2021-05-26 17:33:50|38441|38401|38431|38391|38441|38401|38431|38391|1
1622050440000|2021-05-26 17:34:00|38437.4|38397.4|38427.4|38387.4|38437.4|38397.4|38427.4|38387.4|3
1622050450000|2021-05-26 17:34:10|38422.4|38382.4|38431|38391|38432.4|38392.4|38422.4|38382.4|5
1622050460000|2021-05-26 17:34:20|38422.4|38382.4|38427.4|38387.4|38427.4|38387.4|38422.4|38382.4|6
1622050470000|2021-05-26 17:34:30|38423.9|38383.9|38412.4|38372.4|38427.4|38387.4|38412.4|38372.4|105
1622050480000|2021-05-26 17:34:40|38411|38371|38412.4|38372.4|38412.4|38372.4|38411|38371|14
1622050490000|2021-05-26 17:34:50|38411|38371|38422.4|38382.4|38422.4|38382.4|38407.4|38367.4|77
1622050500000|2021-05-26 17:35:00|38426|38386|38431|38391|38432.4|38392.4|38421|38381|136
1622050510000|2021-05-26 17:35:10|38427.4|38387.4|38422.4|38382.4|38427.4|38387.4|38421|38381|25
1622050520000|2021-05-26 17:35:20|38421|38381|38421|38381|38422.4|38382.4|38421|38381|4
1622050530000|2021-05-26 17:35:30|38417.4|38377.4|38411|38371|38417.4|38377.4|38411|38371|44
1622050540000|2021-05-26 17:35:40|38412.4|38372.4|38407.4|38367.4|38412.4|38372.4|38407.4|38367.4|20
1622050550000|2021-05-26 17:35:50|38403.9|38363.9|38402.4|38362.4|38403.9|38363.9|38402.4|38362.4|0
1622050560000|2021-05-26 17:36:00|38401|38361|38392.4|38352.4|38401|38361|38392.4|38352.4|6
1622050570000|2021-05-26 17:36:10|38387.4|38347.4|38382.4|38342.4|38387.4|38347.4|38376|38336|25
1622050580000|2021-05-26 17:36:20|38381|38341|38377.4|38337.4|38381|38341|38377.4|38337.4|5
1622050590000|2021-05-26 17:36:30|38373.9|38333.9|38381|38341|38381|38341|38372.4|38332.4|4
1622050600000|2021-05-26 17:36:40|38377.4|38337.4|38381|38341|38381|38341|38377.4|38337.4|2
1622050610000|2021-05-26 17:36:50|38391|38351|38391|38351|38401|38361|38391|38351|30
1622050620000|2021-05-26 17:37:00|38392.4|38352.4|38391|38351|38401|38361|38391|38351|19
1622050630000|2021-05-26 17:37:10|38397.4|38357.4|38392.4|38352.4|38401|38361|38392.4|38352.4|7
1622050640000|2021-05-26 17:37:20|38393.9|38353.9|38397.4|38357.4|38401|38361|38392.4|38352.4|1
1622050650000|2021-05-26 17:37:30|38392.4|38352.4|38397.4|38357.4|38397.4|38357.4|38392.4|38352.4|1
1622050660000|2021-05-26 17:37:40|38401|38361|38401|38361|38401|38361|38397.4|38357.4|3
1622050670000|2021-05-26 17:37:50|38397.4|38357.4|38397.4|38357.4|38401|38361|38392.4|38352.4|2
1622050680000|2021-05-26 17:38:00|38392.4|38352.4|38392.4|38352.4|38392.4|38352.4|38392.4|38352.4|1
1622050690000|2021-05-26 17:38:10|38382.4|38342.4|38382.4|38342.4|38382.4|38342.4|38382.4|38342.4|29
1622050700000|2021-05-26 17:38:20|38377.4|38337.4|38377.4|38337.4|38381|38341|38377.4|38337.4|3
1622050710000|2021-05-26 17:38:30|38381|38341|38391|38351|38391|38351|38377.4|38337.4|12
1622050720000|2021-05-26 17:38:40|38387.4|38347.4|38387.4|38347.4|38392.4|38352.4|38387.4|38347.4|5
1622050730000|2021-05-26 17:38:50|38391|38351|38378.9|38338.9|38391|38351|38378.9|38338.9|0
1622050740000|2021-05-26 17:39:00|38377.4|38337.4|38377.4|38337.4|38377.4|38337.4|38377.4|38337.4|0
1622050750000|2021-05-26 17:39:10|38381|38341|38377.4|38337.4|38382.4|38342.4|38376|38336|4
1622050760000|2021-05-26 17:39:20|38381|38341|38392.4|38352.4|38392.4|38352.4|38377.4|38337.4|12
1622050770000|2021-05-26 17:39:30|38396|38356|38402.4|38362.4|38402.4|38362.4|38396|38356|3
1622050790000|2021-05-26 17:39:50|38403.9|38363.9|38407.4|38367.4|38412.4|38372.4|38403.9|38363.9|25
1622050800000|2021-05-26 17:40:00|38411|38371|38417.4|38377.4|38421|38381|38407.4|38367.4|10
1622050810000|2021-05-26 17:40:10|38412.4|38372.4|38417.4|38377.4|38417.4|38377.4|38412.4|38372.4|1
1622050820000|2021-05-26 17:40:20|38413.9|38373.9|38403.9|38363.9|38413.9|38373.9|38403.9|38363.9|114
1622050830000|2021-05-26 17:40:30|38395.3|38355.3|38403.9|38363.9|38403.9|38363.9|38393.9|38353.9|4
1622050840000|2021-05-26 17:40:40|38395.3|38355.3|38393.9|38353.9|38395.3|38355.3|38393.9|38353.9|9
1622050850000|2021-05-26 17:40:50|38390.3|38350.3|38385.3|38345.3|38393.9|38353.9|38385.3|38345.3|3
1622050860000|2021-05-26 17:41:00|38388.9|38348.9|38383.9|38343.9|38390.3|38350.3|38380.3|38340.3|13
1622050870000|2021-05-26 17:41:10|38380.3|38340.3|38381|38341|38381|38341|38375.3|38335.3|13
1622050880000|2021-05-26 17:41:20|38382.4|38342.4|38381|38341|38382.4|38342.4|38381|38341|0
1622050890000|2021-05-26 17:41:30|38382.4|38342.4|38382.4|38342.4|38389.5|38349.5|38382.4|38342.4|9
1622050900000|2021-05-26 17:41:40|38381|38341|38402.4|38362.4|38403.9|38363.9|38381|38341|35
1622050910000|2021-05-26 17:41:50|38401|38361|38413.9|38373.9|38421|38381|38401|38361|59
1622050920000|2021-05-26 17:42:00|38412.4|38372.4|38431|38391|38431|38391|38412.4|38372.4|8
1622050930000|2021-05-26 17:42:10|38434.5|38394.5|38431|38391|38434.5|38394.5|38431|38391|15
1622050940000|2021-05-26 17:42:20|38434.5|38394.5|38442.4|38402.4|38442.4|38402.4|38431|38391|34
1622050950000|2021-05-26 17:42:30|38441|38401|38441|38401|38441|38401|38441|38401|0
1622050970000|2021-05-26 17:42:50|38442.4|38402.4|38461|38421|38461|38421|38442.4|38402.4|6
1622050980000|2021-05-26 17:43:00|38451|38411|38451|38411|38451|38411|38451|38411|31
1622050990000|2021-05-26 17:43:10|38452.4|38412.4|38452.4|38412.4|38452.4|38412.4|38452.4|38412.4|6
1622051000000|2021-05-26 17:43:20|38457.4|38417.4|38452.4|38412.4|38457.4|38417.4|38452.4|38412.4|7
1622051010000|2021-05-26 17:43:30|38457.4|38417.4|38452.4|38412.4|38457.4|38417.4|38452.4|38412.4|4
1622051020000|2021-05-26 17:43:40|||||||||4
1622051030000|2021-05-26 17:43:50|||||||||17
1622051040000|2021-05-26 17:44:00|38447.4|38407.4|38447.4|38407.4|38447.4|38407.4|38442.4|38402.4|6
1622051050000|2021-05-26 17:44:10|38442.4|38402.4|38452.4|38412.4|38452.4|38412.4|38442.4|38402.4|19
1622051060000|2021-05-26 17:44:20|38456|38416|38457.4|38417.4|38462.4|38422.4|38456|38416|8
1622051070000|2021-05-26 17:44:30|38458.9|38418.9|38452.4|38412.4|38462.4|38422.4|38452.4|38412.4|7
1622051080000|2021-05-26 17:44:40|38461|38421|38462.4|38422.4|38462.4|38422.4|38461|38421|15
1622051090000|2021-05-26 17:44:50|38459.5|38419.5|38447.4|38407.4|38459.5|38419.5|38442.4|38402.4|20
1622051100000|2021-05-26 17:45:00|38442.4|38402.4|38437.4|38397.4|38451|38411|38432.4|38392.4|22
1622051110000|2021-05-26 17:45:10|38432.4|38392.4|38437.4|38397.4|38437.4|38397.4|38432.4|38392.4|2
1622051120000|2021-05-26 17:45:20|38433.9|38393.9|38437.4|38397.4|38437.4|38397.4|38432.4|38392.4|1
1622051130000|2021-05-26 17:45:30|38432.4|38392.4|38431|38391|38432.4|38392.4|38431|38391|0
1622051140000|2021-05-26 17:45:40|38432.4|38392.4|38441|38401|38441|38401|38432.4|38392.4|5
1622051150000|2021-05-26 17:45:50|38437.4|38397.4|38432.4|38392.4|38441|38401|38432.4|38392.4|5
1622051160000|2021-05-26 17:46:00|38431|38391|38412.4|38372.4|38431|38391|38412.4|38372.4|13
1622051170000|2021-05-26 17:46:10|38417.4|38377.4|38417.4|38377.4|38421|38381|38417.4|38377.4|3
1622051180000|2021-05-26 17:46:20|38421|38381|38421|38381|38421|38381|38421|38381|0
1622051190000|2021-05-26 17:46:30|||||||||2
1622051200000|2021-05-26 17:46:40|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|3
1622051210000|2021-05-26 17:46:50|38417.4|38377.4|38421|38381|38422.4|38382.4|38412.4|38372.4|3
1622051220000|2021-05-26 17:47:00|38417.4|38377.4|38412.4|38372.4|38417.4|38377.4|38412.4|38372.4|5
1622051230000|2021-05-26 17:47:10|38421|38381|38431|38391|38431|38391|38421|38381|14
1622051240000|2021-05-26 17:47:20|38432.4|38392.4|38422.4|38382.4|38432.4|38392.4|38422.4|38382.4|2
1622051250000|2021-05-26 17:47:30|38417.4|38377.4|38422.4|38382.4|38431|38391|38417.4|38377.4|33
1622051260000|2021-05-26 17:47:40|38427.4|38387.4|38417.4|38377.4|38427.4|38387.4|38417.4|38377.4|3
1622051270000|2021-05-26 17:47:50|38412.4|38372.4|38412.4|38372.4|38417.4|38377.4|38403.9|38363.9|1
1622051280000|2021-05-26 17:48:00|38407.4|38367.4|38402.4|38362.4|38407.4|38367.4|38402.4|38362.4|5
1622051290000|2021-05-26 17:48:10|38407.4|38367.4|38412.4|38372.4|38412.4|38372.4|38402.4|38362.4|13
1622051300000|2021-05-26 17:48:20|38422.4|38382.4|38422.4|38382.4|38422.4|38382.4|38422.4|38382.4|5
1622051310000|2021-05-26 17:48:30|38431|38391|38422.4|38382.4|38431|38391|38422.4|38382.4|9
1622051320000|2021-05-26 17:48:40|38431|38391|38421|38381|38431|38391|38421|38381|3
1622051330000|2021-05-26 17:48:50|38422.4|38382.4|38421|38381|38422.4|38382.4|38421|38381|1
1622051340000|2021-05-26 17:49:00|38412.4|38372.4|38417.4|38377.4|38421|38381|38412.4|38372.4|3
1622051360000|2021-05-26 17:49:20|38411|38371|38411|38371|38412.4|38372.4|38411|38371|1
1622051370000|2021-05-26 17:49:30|38412.4|38372.4|38413.9|38373.9|38413.9|38373.9|38411|38371|42
1622051380000|2021-05-26 17:49:40|38418.9|38378.9|38423.9|38383.9|38423.9|38383.9|38418.9|38378.9|3
1622051390000|2021-05-26 17:49:50|38427.4|38387.4|38433.9|38393.9|38433.9|38393.9|38427.4|38387.4|1
1622051400000|2021-05-26 17:50:00|||||||||8
1622051410000|2021-05-26 17:50:10|||||||||2
1622051420000|2021-05-26 17:50:20|||||||||1
1622051440000|2021-05-26 17:50:40|38442.4|38402.4|38452.4|38412.4|38452.4|38412.4|38442.4|38402.4|13
1622051450000|2021-05-26 17:50:50|38453.9|38413.9|38443.9|38403.9|38453.9|38413.9|38443.9|38403.9|9
1622051460000|2021-05-26 17:51:00|38442.4|38402.4|38461|38421|38461|38421|38442.4|38402.4|55
1622051470000|2021-05-26 17:51:10|38452.4|38412.4|38457.4|38417.4|38457.4|38417.4|38452.4|38412.4|6
1622051480000|2021-05-26 17:51:20|38456|38416|38451|38411|38456|38416|38442.4|38402.4|7
1622051490000|2021-05-26 17:51:30|38447.4|38407.4|38435.3|38395.3|38447.4|38407.4|38435.3|38395.3|322
1622051500000|2021-05-26 17:51:40|38433.9|38393.9|38443.9|38403.9|38443.9|38403.9|38433.9|38393.9|15
1622051510000|2021-05-26 17:51:50|38440.3|38400.3|38453.9|38413.9|38453.9|38413.9|38440.3|38400.3|7
1622051520000|2021-05-26 17:52:00|38462.4|38422.4|38463.9|38423.9|38465.3|38425.3|38462.4|38422.4|12
1622051530000|2021-05-26 17:52:10|38465.3|38425.3|38455.3|38415.3|38465.3|38425.3|38455.3|38415.3|68
1622051540000|2021-05-26 17:52:20|38456.8|38416.8|38465.3|38425.3|38465.3|38425.3|38456.8|38416.8|30
1622051550000|2021-05-26 17:52:30|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|8
1622051560000|2021-05-26 17:52:40|38465.3|38425.3|38465.3|38425.3|38465.3|38425.3|38465.3|38425.3|7
1622051570000|2021-05-26 17:52:50|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|38463.9|38423.9|4
1622051580000|2021-05-26 17:53:00|38460.3|38420.3|38450.3|38410.3|38460.3|38420.3|38448.9|38408.9|16
1622051590000|2021-05-26 17:53:10|38446.8|38406.8|38455.3|38415.3|38455.3|38415.3|38445.3|38405.3|20
1622051610000|2021-05-26 17:53:30|38445.3|38405.3|38451.8|38411.8|38451.8|38411.8|38445.3|38405.3|5
1622051620000|2021-05-26 17:53:40|38450.3|38410.3|38446.8|38406.8|38450.3|38410.3|38446.8|38406.8|6
1622051640000|2021-05-26 17:54:00|38450.3|38410.3|38443.3|38403.3|38450.3|38410.3|38443.3|38403.3|18
1622051650000|2021-05-26 17:54:10|38439.7|38399.7|38435.3|38395.3|38440.3|38400.3|38435.3|38395.3|9
1622051660000|2021-05-26 17:54:20|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|2
1622051670000|2021-05-26 17:54:30|38435.3|38395.3|38420.3|38380.3|38435.3|38395.3|38416.8|38376.8|21
1622051680000|2021-05-26 17:54:40|38423.9|38383.9|38425.3|38385.3|38425.3|38385.3|38423.9|38383.9|0
1622051690000|2021-05-26 17:54:50|38423.9|38383.9|38426.8|38386.8|38430.3|38390.3|38423.9|38383.9|10
1622051700000|2021-05-26 17:55:00|38433.9|38393.9|38435.4|38395.4|38435.4|38395.4|38433.9|38393.9|2
1622051710000|2021-05-26 17:55:10|38433.9|38393.9|38433.9|38393.9|38433.9|38393.9|38432.4|38392.4|2
1622051720000|2021-05-26 17:55:20|38435.4|38395.4|38435.4|38395.4|38435.4|38395.4|38435.4|38395.4|16
1622051730000|2021-05-26 17:55:30|38443.9|38403.9|38448.9|38408.9|38448.9|38408.9|38443.9|38403.9|8
1622051740000|2021-05-26 17:55:40|38445.4|38405.4|38458.9|38418.9|38458.9|38418.9|38445.4|38405.4|10
1622051750000|2021-05-26 17:55:50|38455.4|38415.4|38463.9|38423.9|38465.4|38425.4|38455.4|38415.4|1
1622051760000|2021-05-26 17:56:00|38465.4|38425.4|38462.4|38422.4|38465.4|38425.4|38462.4|38422.4|6
1622051770000|2021-05-26 17:56:10|38458.9|38418.9|38458.9|38418.9|38462.4|38422.4|38455.4|38415.4|9
1622051780000|2021-05-26 17:56:20|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|0
1622051790000|2021-05-26 17:56:30|||||||||69
1622051800000|2021-05-26 17:56:40|||||||||6
1622051810000|2021-05-26 17:56:50|||||||||26
1622051820000|2021-05-26 17:57:00|38461.8|38421.8|38461.8|38421.8|38465.4|38425.4|38458.3|38418.3|26
1622051830000|2021-05-26 17:57:10|38465.4|38425.4|38461.8|38421.8|38465.4|38425.4|38456.8|38416.8|12
1622051840000|2021-05-26 17:57:20|38458.3|38418.3|38465.4|38425.4|38465.4|38425.4|38458.3|38418.3|3
1622051850000|2021-05-26 17:57:30|||||||||15
1622051860000|2021-05-26 17:57:40|||||||||2
1622051870000|2021-05-26 17:57:50|||||||||6
1622051880000|2021-05-26 17:58:00|||||||||15
1622051890000|2021-05-26 17:58:10|||||||||2
1622051900000|2021-05-26 17:58:20|38461.8|38421.8|38458.3|38418.3|38465.4|38425.4|38455.4|38415.4|20
1622051910000|2021-05-26 17:58:30|38461.8|38421.8|38461.8|38421.8|38465.4|38425.4|38461.8|38421.8|5
1622051920000|2021-05-26 17:58:40|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|38465.4|38425.4|2
1622051930000|2021-05-26 17:58:50|38466.8|38426.8|38461.8|38421.8|38466.8|38426.8|38461.8|38421.8|13
1622051940000|2021-05-26 17:59:00|38463.3|38423.3|38466.8|38426.8|38466.8|38426.8|38463.3|38423.3|1
1622051950000|2021-05-26 17:59:10|38463.3|38423.3|38446.8|38406.8|38463.3|38423.3|38446.8|38406.8|5
1622051960000|2021-05-26 17:59:20|38440.4|38400.4|38440.4|38400.4|38440.4|38400.4|38440.4|38400.4|3
1622051970000|2021-05-26 17:59:30|38436.8|38396.8|38436.8|38396.8|38445.4|38405.4|38435.4|38395.4|11
1622051980000|2021-05-26 17:59:40|38435.4|38395.4|38430.4|38390.4|38435.4|38395.4|38425.4|38385.4|13
1622051990000|2021-05-26 17:59:50|38435.4|38395.4|38436.8|38396.8|38436.8|38396.8|38435.4|38395.4|27
1622052000000|2021-05-26 18:00:00|38435.4|38395.4|38420.4|38380.4|38435.4|38395.4|38420.4|38380.4|23
1622052010000|2021-05-26 18:00:10|38421.8|38381.8|38425.4|38385.4|38425.4|38385.4|38416.8|38376.8|17
1622052020000|2021-05-26 18:00:20|38426.8|38386.8|38425.4|38385.4|38426.8|38386.8|38420.4|38380.4|4
1622052030000|2021-05-26 18:00:30|38426.8|38386.8|38423.9|38383.9|38433.9|38393.9|38423.9|38383.9|10
1622052040000|2021-05-26 18:00:40|38420.4|38380.4|38413.9|38373.9|38423.9|38383.9|38413.9|38373.9|9
1622052050000|2021-05-26 18:00:50|||||||||1
1622052060000|2021-05-26 18:01:00|38415.4|38375.4|38413.9|38373.9|38415.4|38375.4|38413.9|38373.9|24
1622052070000|2021-05-26 18:01:10|38415.4|38375.4|38413.9|38373.9|38415.4|38375.4|38413.9|38373.9|14
1622052080000|2021-05-26 18:01:20|||||||||5
1622052090000|2021-05-26 18:01:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38413.9|38373.9|5
1622052100000|2021-05-26 18:01:40|38413.9|38373.9|38435.4|38395.4|38435.4|38395.4|38413.9|38373.9|73
1622052110000|2021-05-26 18:01:50|38433.9|38393.9|38435.4|38395.4|38435.4|38395.4|38433.9|38393.9|39
1622052120000|2021-05-26 18:02:00|38433.9|38393.9|38445.4|38405.4|38445.4|38405.4|38433.9|38393.9|18
1622052130000|2021-05-26 18:02:10|38443.9|38403.9|38425.4|38385.4|38445.4|38405.4|38425.4|38385.4|61
1622052140000|2021-05-26 18:02:20|38423.9|38383.9|38423.9|38383.9|38430.4|38390.4|38420.4|38380.4|29
1622052150000|2021-05-26 18:02:30|38422.5|38382.5|38415.4|38375.4|38423.9|38383.9|38415.4|38375.4|4
1622052160000|2021-05-26 18:02:40|38423.9|38383.9|38415.4|38375.4|38423.9|38383.9|38415.4|38375.4|10
1622052170000|2021-05-26 18:02:50|38413.9|38373.9|38413.9|38373.9|38413.9|38373.9|38413.9|38373.9|2
1622052180000|2021-05-26 18:03:00|38415.4|38375.4|38416.8|38376.8|38420.4|38380.4|38415.4|38375.4|19
1622052190000|2021-05-26 18:03:10|38420.4|38380.4|38418.3|38378.3|38426.8|38386.8|38416.8|38376.8|6
1622052200000|2021-05-26 18:03:20|38421.8|38381.8|38416.8|38376.8|38421.8|38381.8|38416.8|38376.8|2
1622052210000|2021-05-26 18:03:30|||||||||6
1622052220000|2021-05-26 18:03:40|38415.4|38375.4|38416.8|38376.8|38416.8|38376.8|38415.4|38375.4|5
1622052230000|2021-05-26 18:03:50|38415.4|38375.4|38416.8|38376.8|38416.8|38376.8|38415.4|38375.4|20
1622052240000|2021-05-26 18:04:00|38415.4|38375.4|38408.3|38368.3|38415.4|38375.4|38408.3|38368.3|9
1622052250000|2021-05-26 18:04:10|38411.8|38371.8|38408.3|38368.3|38415.4|38375.4|38408.3|38368.3|10
1622052260000|2021-05-26 18:04:20|38411.8|38371.8|38411.8|38371.8|38416.8|38376.8|38411.8|38371.8|23
1622052270000|2021-05-26 18:04:30|38415.4|38375.4|38406.8|38366.8|38415.4|38375.4|38406.8|38366.8|2
1622052280000|2021-05-26 18:04:40|38408.3|38368.3|38406.8|38366.8|38408.3|38368.3|38406.8|38366.8|6
1622052290000|2021-05-26 18:04:50|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|2
1622052300000|2021-05-26 18:05:00|38416.8|38376.8|38421.8|38381.8|38421.8|38381.8|38415.4|38375.4|11
1622052310000|2021-05-26 18:05:10|38416.8|38376.8|38426.8|38386.8|38431.8|38391.8|38416.8|38376.8|8
1622052320000|2021-05-26 18:05:20|38446.8|38406.8|38445.4|38405.4|38448.3|38408.3|38441.8|38401.8|30
1622052330000|2021-05-26 18:05:30|38446.8|38406.8|38448.3|38408.3|38448.3|38408.3|38446.8|38406.8|37
1622052340000|2021-05-26 18:05:40|38446.8|38406.8|38436.8|38396.8|38446.8|38406.8|38436.8|38396.8|14
1622052350000|2021-05-26 18:05:50|38438.3|38398.3|38423.3|38383.3|38443.3|38403.3|38423.3|38383.3|27
1622052360000|2021-05-26 18:06:00|38426.8|38386.8|38418.3|38378.3|38426.8|38386.8|38416.8|38376.8|10
1622052370000|2021-05-26 18:06:10|38423.3|38383.3|38430.4|38390.4|38433.3|38393.3|38423.3|38383.3|35
1622052380000|2021-05-26 18:06:20|38426.8|38386.8|38436.8|38396.8|38436.8|38396.8|38426.8|38386.8|8
1622052390000|2021-05-26 18:06:30|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38436.8|38396.8|18
1622052400000|2021-05-26 18:06:40|38431.8|38391.8|38431.8|38391.8|38435.4|38395.4|38428.3|38388.3|11
1622052410000|2021-05-26 18:06:50|38428.3|38388.3|38436.8|38396.8|38438.3|38398.3|38428.3|38388.3|8
1622052420000|2021-05-26 18:07:00|38438.3|38398.3|38460.4|38420.4|38461.8|38421.8|38436.8|38396.8|42
1622052430000|2021-05-26 18:07:10|38456.8|38416.8|38466.8|38426.8|38466.8|38426.8|38456.8|38416.8|64
1622052440000|2021-05-26 18:07:20|38465.4|38425.4|38466.8|38426.8|38466.8|38426.8|38465.4|38425.4|4
1622052450000|2021-05-26 18:07:30|||||||||20
1622052460000|2021-05-26 18:07:40|38461.8|38421.8|38466.8|38426.8|38466.8|38426.8|38458.3|38418.3|7
1622052470000|2021-05-26 18:07:50|38461.8|38421.8|38466.8|38426.8|38466.8|38426.8|38458.3|38418.3|6
1622052480000|2021-05-26 18:08:00|38465.4|38425.4|38466.8|38426.8|38466.8|38426.8|38461.8|38421.8|24
1622052490000|2021-05-26 18:08:10|38468.3|38428.3|38458.3|38418.3|38468.3|38428.3|38458.3|38418.3|31
1622052500000|2021-05-26 18:08:20|38461.8|38421.8|38458.3|38418.3|38466.8|38426.8|38458.3|38418.3|37
1622052510000|2021-05-26 18:08:30|38465.4|38425.4|38461.8|38421.8|38465.4|38425.4|38458.3|38418.3|85
1622052520000|2021-05-26 18:08:40|38458.3|38418.3|38458.3|38418.3|38461.8|38421.8|38458.3|38418.3|49
1622052530000|2021-05-26 18:08:50|38463.3|38423.3|38458.3|38418.3|38466.8|38426.8|38458.3|38418.3|30
1622052540000|2021-05-26 18:09:00|38453.3|38413.3|38458.3|38418.3|38458.3|38418.3|38448.3|38408.3|18
1622052550000|2021-05-26 18:09:10|||||||||13
1622052560000|2021-05-26 18:09:20|38456.8|38416.8|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|24
1622052570000|2021-05-26 18:09:30|38453.3|38413.3|38446.8|38406.8|38456.8|38416.8|38446.8|38406.8|10
1622052580000|2021-05-26 18:09:40|38445.4|38405.4|38438.3|38398.3|38450.4|38410.4|38436.8|38396.8|26
1622052590000|2021-05-26 18:09:50|38443.3|38403.3|38453.3|38413.3|38453.3|38413.3|38438.3|38398.3|11
1622052600000|2021-05-26 18:10:00|38456.8|38416.8|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|22
1622052610000|2021-05-26 18:10:10|38451.8|38411.8|38455.4|38415.4|38455.4|38415.4|38448.3|38408.3|11
1622052620000|2021-05-26 18:10:20|38456.8|38416.8|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|17
1622052630000|2021-05-26 18:10:30|38453.3|38413.3|38448.3|38408.3|38458.3|38418.3|38448.3|38408.3|12
1622052640000|2021-05-26 18:10:40|38456.8|38416.8|38453.3|38413.3|38458.3|38418.3|38448.3|38408.3|11
1622052650000|2021-05-26 18:10:50|38456.8|38416.8|38456.8|38416.8|38458.3|38418.3|38456.8|38416.8|0
1622052660000|2021-05-26 18:11:00|38458.3|38418.3|38453.3|38413.3|38458.3|38418.3|38448.3|38408.3|23
1622052670000|2021-05-26 18:11:10|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|14
1622052680000|2021-05-26 18:11:20|38456.8|38416.8|38453.3|38413.3|38458.3|38418.3|38451.8|38411.8|19
1622052690000|2021-05-26 18:11:30|38449.7|38409.7|38458.3|38418.3|38458.3|38418.3|38449.7|38409.7|8
1622052700000|2021-05-26 18:11:40|38453.3|38413.3|38458.3|38418.3|38458.3|38418.3|38453.3|38413.3|18
1622052710000|2021-05-26 18:11:50|38466.8|38426.8|38463.3|38423.3|38466.8|38426.8|38463.3|38423.3|33
1622052720000|2021-05-26 18:12:00|38466.8|38426.8|38478.3|38438.3|38478.3|38438.3|38466.8|38426.8|39
1622052730000|2021-05-26 18:12:10|38488.3|38448.3|38488.3|38448.3|38488.3|38448.3|38488.3|38448.3|48
1622052740000|2021-05-26 18:12:20|38486.8|38446.8|38481.8|38441.8|38488.3|38448.3|38478.3|38438.3|12
1622052750000|2021-05-26 18:12:30|38478.3|38438.3|38488.3|38448.3|38488.3|38448.3|38478.3|38438.3|52
1622052760000|2021-05-26 18:12:40|38468.3|38428.3|38468.3|38428.3|38468.3|38428.3|38468.3|38428.3|51
1622052770000|2021-05-26 18:12:50|38463.3|38423.3|38453.3|38413.3|38464.7|38424.7|38453.3|38413.3|64
1622052780000|2021-05-26 18:13:00|38443.3|38403.3|38423.3|38383.3|38448.3|38408.3|38421.8|38381.8|17
1622052790000|2021-05-26 18:13:10|38419.7|38379.7|38429.7|38389.7|38448.3|38408.3|38419.7|38379.7|99
1622052800000|2021-05-26 18:13:20|38436.2|38396.2|38429.7|38389.7|38436.2|38396.2|38428.3|38388.3|13
1622052810000|2021-05-26 18:13:30|38424.7|38384.7|38398.3|38358.3|38424.7|38384.7|38398.3|38358.3|19
1622052820000|2021-05-26 18:13:40|38399.7|38359.7|38428.3|38388.3|38428.3|38388.3|38399.7|38359.7|30
1622052830000|2021-05-26 18:13:50|38425.4|38385.4|38416.8|38376.8|38425.4|38385.4|38408.3|38368.3|82
1622052840000|2021-05-26 18:14:00|38415.4|38375.4|38409.7|38369.7|38418.3|38378.3|38388.3|38348.3|124
1622052850000|2021-05-26 18:14:10|38408.3|38368.3|38418.3|38378.3|38424.7|38384.7|38404.7|38364.7|129
1622052860000|2021-05-26 18:14:20|38419.7|38379.7|38449.7|38409.7|38454.7|38414.7|38411.2|38371.2|152
1622052870000|2021-05-26 18:14:30|38441.2|38401.2|38451.2|38411.2|38451.2|38411.2|38438.3|38398.3|157
1622052880000|2021-05-26 18:14:40|38448.3|38408.3|38421.2|38381.2|38458.3|38418.3|38421.2|38381.2|181
1622052890000|2021-05-26 18:14:50|38429.7|38389.7|38446.2|38406.2|38448.3|38408.3|38424.7|38384.7|130
1622052900000|2021-05-26 18:15:00|38444.7|38404.7|38441.2|38401.2|38449.7|38409.7|38436.2|38396.2|93
1622052910000|2021-05-26 18:15:10|38437.6|38397.6|38441.2|38401.2|38441.2|38401.2|38437.6|38397.6|77
1622052920000|2021-05-26 18:15:20|38444.7|38404.7|38449.7|38409.7|38451.2|38411.2|38444.7|38404.7|13
1622052930000|2021-05-26 18:15:30|38451.2|38411.2|38458.3|38418.3|38461.2|38421.2|38451.2|38411.2|45
1622052940000|2021-05-26 18:15:40|38461.2|38421.2|38468.3|38428.3|38478.3|38438.3|38461.2|38421.2|53
1622052950000|2021-05-26 18:15:50|38469.7|38429.7|38461.2|38421.2|38469.7|38429.7|38461.2|38421.2|7
1622052960000|2021-05-26 18:16:00|38469.7|38429.7|38461.2|38421.2|38469.7|38429.7|38461.2|38421.2|39
1622052970000|2021-05-26 18:16:10|||||||||86
1622052980000|2021-05-26 18:16:20|38471.2|38431.2|38451.2|38411.2|38471.2|38431.2|38451.2|38411.2|11
1622052990000|2021-05-26 18:16:30|38441.2|38401.2|38441.2|38401.2|38441.2|38401.2|38441.2|38401.2|2
1622053000000|2021-05-26 18:16:40|38436.2|38396.2|38436.2|38396.2|38436.2|38396.2|38431.2|38391.2|1
1622053010000|2021-05-26 18:16:50|38439.7|38399.7|38459.7|38419.7|38459.7|38419.7|38439.7|38399.7|13
1622053020000|2021-05-26 18:17:00|38456.2|38416.2|38451.2|38411.2|38456.2|38416.2|38451.2|38411.2|3
1622053030000|2021-05-26 18:17:10|38446.2|38406.2|38436.2|38396.2|38446.2|38406.2|38436.2|38396.2|2
1622053040000|2021-05-26 18:17:20|38441.2|38401.2|38439.7|38399.7|38446.2|38406.2|38436.2|38396.2|9
1622053050000|2021-05-26 18:17:30|38436.2|38396.2|38432.6|38392.6|38436.2|38396.2|38431.2|38391.2|23
1622053060000|2021-05-26 18:17:40|38431.2|38391.2|38434.7|38394.7|38441.2|38401.2|38431.2|38391.2|3
1622053070000|2021-05-26 18:17:50|38438.3|38398.3|38446.2|38406.2|38451.2|38411.2|38438.3|38398.3|9
1622053080000|2021-05-26 18:18:00|38444.7|38404.7|38451.2|38411.2|38451.2|38411.2|38442.7|38402.7|4
1622053090000|2021-05-26 18:18:10|||||||||6
1622053100000|2021-05-26 18:18:20|38459.7|38419.7|38459.7|38419.7|38461.2|38421.2|38451.2|38411.2|26
1622053110000|2021-05-26 18:18:30|38451.2|38411.2|38446.2|38406.2|38451.2|38411.2|38446.2|38406.2|12
1622053120000|2021-05-26 18:18:40|38444.7|38404.7|38451.2|38411.2|38451.2|38411.2|38444.7|38404.7|7
1622053130000|2021-05-26 18:18:50|||||||||23
1622053140000|2021-05-26 18:19:00|||||||||48
1622053150000|2021-05-26 18:19:10|||||||||4
1622053160000|2021-05-26 18:19:20|||||||||6
1622053170000|2021-05-26 18:19:30|||||||||17
1622053180000|2021-05-26 18:19:40|38449.7|38409.7|38451.2|38411.2|38451.2|38411.2|38449.7|38409.7|32
1622053190000|2021-05-26 18:19:50|38449.7|38409.7|38449.7|38409.7|38451.2|38411.2|38449.7|38409.7|24
1622073600000|2021-05-27 00:00:00|38535.2|38495.2|38495.2|38455.2|38535.2|38495.2|38473.7|38433.7|26
1622073610000|2021-05-27 00:00:10|38500.2|38460.2|38510.2|38470.2|38530.2|38490.2|38500.2|38460.2|16
1622073620000|2021-05-27 00:00:20|38505.2|38465.2|38475.2|38435.2|38505.2|38465.2|38473.7|38433.7|7
1622073630000|2021-05-27 00:00:30|38470.2|38430.2|38475.2|38435.2|38475.2|38435.2|38470.2|38430.2|1
1622073640000|2021-05-27 00:00:40|38473.7|38433.7|38470.2|38430.2|38475.2|38435.2|38470.2|38430.2|3
1622073650000|2021-05-27 00:00:50|38468.7|38428.7|38485.2|38445.2|38485.2|38445.2|38465.2|38425.2|17
1622073660000|2021-05-27 00:01:00|38478.7|38438.7|38470.2|38430.2|38485.2|38445.2|38470.2|38430.2|1
1622073670000|2021-05-27 00:01:10|38460.2|38420.2|38455.2|38415.2|38468.7|38428.7|38455.2|38415.2|7
1622073680000|2021-05-27 00:01:20|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38431.7|38391.7|7
1622073690000|2021-05-27 00:01:30|38448.7|38408.7|38455.2|38415.2|38455.2|38415.2|38448.7|38408.7|2
1622073700000|2021-05-27 00:01:40|38448.7|38408.7|38460.2|38420.2|38460.2|38420.2|38443.7|38403.7|2
1622073710000|2021-05-27 00:01:50|38470.2|38430.2|38473.7|38433.7|38485.2|38445.2|38470.2|38430.2|11
1622073720000|2021-05-27 00:02:00|38475.2|38435.2|38475.2|38435.2|38485.2|38445.2|38470.2|38430.2|4
1622073730000|2021-05-27 00:02:10|||||||||10
1622073740000|2021-05-27 00:02:20|38476.7|38436.7|38475.2|38435.2|38480.2|38440.2|38475.2|38435.2|1
1622073750000|2021-05-27 00:02:30|38470.2|38430.2|38470.2|38430.2|38470.2|38430.2|38470.2|38430.2|0
1622073760000|2021-05-27 00:02:40|38460.2|38420.2|38460.2|38420.2|38460.2|38420.2|38460.2|38420.2|1
1622073770000|2021-05-27 00:02:50|38465.2|38425.2|38465.2|38425.2|38465.2|38425.2|38465.2|38425.2|0
1622073780000|2021-05-27 00:03:00|38461.7|38421.7|38465.2|38425.2|38465.2|38425.2|38461.7|38421.7|1
1622073800000|2021-05-27 00:03:20|38463.7|38423.7|38453.7|38413.7|38463.7|38423.7|38453.7|38413.7|2
1622073820000|2021-05-27 00:03:40|38450.2|38410.2|38453.7|38413.7|38453.7|38413.7|38450.2|38410.2|1
1622073830000|2021-05-27 00:03:50|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|0
1622073840000|2021-05-27 00:04:00|38453.7|38413.7|38453.7|38413.7|38453.7|38413.7|38450.2|38410.2|1
1622073850000|2021-05-27 00:04:10|38455.2|38415.2|38453.7|38413.7|38455.2|38415.2|38453.7|38413.7|0
1622073860000|2021-05-27 00:04:20|38455.2|38415.2|38453.7|38413.7|38455.2|38415.2|38453.7|38413.7|2
1622073880000|2021-05-27 00:04:40|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|4
1622073890000|2021-05-27 00:04:50|38443.7|38403.7|38443.7|38403.7|38443.7|38403.7|38443.7|38403.7|2
1622073900000|2021-05-27 00:05:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|0
1622073910000|2021-05-27 00:05:10|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|2
1622073930000|2021-05-27 00:05:30|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|1
1622073950000|2021-05-27 00:05:50|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|9
1622073960000|2021-05-27 00:06:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|9
1622073970000|2021-05-27 00:06:10|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|8
1622073980000|2021-05-27 00:06:20|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|0
1622074030000|2021-05-27 00:07:10|38448.7|38408.7|38453.7|38413.7|38453.7|38413.7|38448.7|38408.7|2
1622074040000|2021-05-27 00:07:20|38455.2|38415.2|38455.2|38415.2|38458.7|38418.7|38450.2|38410.2|1
1622074050000|2021-05-27 00:07:30|38458.7|38418.7|38443.7|38403.7|38458.7|38418.7|38443.7|38403.7|1
1622074060000|2021-05-27 00:07:40|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|0
1622074080000|2021-05-27 00:08:00|38448.7|38408.7|38445.2|38405.2|38448.7|38408.7|38445.2|38405.2|0
1622074110000|2021-05-27 00:08:30|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|1
1622074140000|2021-05-27 00:09:00|38440.2|38400.2|38445.2|38405.2|38445.2|38405.2|38440.2|38400.2|4
1622074150000|2021-05-27 00:09:10|38440.2|38400.2|38445.2|38405.2|38445.2|38405.2|38440.2|38400.2|0
1622074180000|2021-05-27 00:09:40|38448.7|38408.7|38451.7|38411.7|38451.7|38411.7|38448.7|38408.7|0
1622074190000|2021-05-27 00:09:50|38445.2|38405.2|38441.7|38401.7|38445.2|38405.2|38440.2|38400.2|0
1622074200000|2021-05-27 00:10:00|38446.7|38406.7|38443.7|38403.7|38446.7|38406.7|38443.7|38403.7|1
1622074210000|2021-05-27 00:10:10|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|8
1622074230000|2021-05-27 00:10:30|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|0
1622074240000|2021-05-27 00:10:40|38433.2|38393.2|38440.2|38400.2|38440.2|38400.2|38431.7|38391.7|1
1622074260000|2021-05-27 00:11:00|||||||||1
1622074270000|2021-05-27 00:11:10|38436.7|38396.7|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|10
1622074280000|2021-05-27 00:11:20|38430.2|38390.2|38435.2|38395.2|38435.2|38395.2|38430.2|38390.2|1
1622074300000|2021-05-27 00:11:40|38440.2|38400.2|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|0
1622074330000|2021-05-27 00:12:10|38431.7|38391.7|38430.2|38390.2|38440.2|38400.2|38430.2|38390.2|14
1622074340000|2021-05-27 00:12:20|38435.2|38395.2|38436.7|38396.7|38436.7|38396.7|38435.2|38395.2|3
1622074350000|2021-05-27 00:12:30|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|0
1622074360000|2021-05-27 00:12:40|38435.2|38395.2|38435.2|38395.2|38435.2|38395.2|38435.2|38395.2|0
1622074370000|2021-05-27 00:12:50|38431.7|38391.7|38430.2|38390.2|38431.7|38391.7|38430.2|38390.2|6
1622074380000|2021-05-27 00:13:00|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|0
1622074390000|2021-05-27 00:13:10|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|0
1622074430000|2021-05-27 00:13:50|||||||||1
1622074440000|2021-05-27 00:14:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|20
1622074470000|2021-05-27 00:14:30|||||||||1
1622074480000|2021-05-27 00:14:40|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|5
1622074490000|2021-05-27 00:14:50|||||||||5
1622074500000|2021-05-27 00:15:00|38440.2|38400.2|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|1
1622074520000|2021-05-27 00:15:20|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38430.2|38390.2|12
1622074530000|2021-05-27 00:15:30|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|2
1622074560000|2021-05-27 00:16:00|||||||||3
1622074570000|2021-05-27 00:16:10|38426.7|38386.7|38430.2|38390.2|38430.2|38390.2|38426.7|38386.7|8
1622074580000|2021-05-27 00:16:20|||||||||1
1622074610000|2021-05-27 00:16:50|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|3
1622074620000|2021-05-27 00:17:00|38436.7|38396.7|38430.2|38390.2|38436.7|38396.7|38430.2|38390.2|2
1622074680000|2021-05-27 00:18:00|38426.7|38386.7|38426.7|38386.7|38426.7|38386.7|38426.7|38386.7|1
1622074690000|2021-05-27 00:18:10|38421.7|38381.7|38415.2|38375.2|38421.7|38381.7|38411.7|38371.7|10
1622074700000|2021-05-27 00:18:20|38416.7|38376.7|38420.2|38380.2|38420.2|38380.2|38416.7|38376.7|0
1622074710000|2021-05-27 00:18:30|38421.7|38381.7|38420.2|38380.2|38421.7|38381.7|38420.2|38380.2|0
1622074720000|2021-05-27 00:18:40|38415.2|38375.2|38416.7|38376.7|38416.7|38376.7|38415.2|38375.2|2
1622074730000|2021-05-27 00:18:50|38415.2|38375.2|38415.2|38375.2|38416.7|38376.7|38415.2|38375.2|0
1622074740000|2021-05-27 00:19:00|38416.7|38376.7|38401.7|38361.7|38416.7|38376.7|38400.2|38360.2|3
1622074750000|2021-05-27 00:19:10|38400.2|38360.2|38400.2|38360.2|38401.7|38361.7|38400.2|38360.2|0
1622074780000|2021-05-27 00:19:40|38401.7|38361.7|38401.7|38361.7|38401.7|38361.7|38400.2|38360.2|0
1622074790000|2021-05-27 00:19:50|38400.2|38360.2|38400.2|38360.2|38400.2|38360.2|38400.2|38360.2|1
1622074840000|2021-05-27 00:20:40|38403.2|38363.2|38403.2|38363.2|38403.2|38363.2|38403.2|38363.2|62
1622074850000|2021-05-27 00:20:50|||||||||3
1622074860000|2021-05-27 00:21:00|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|4
1622074870000|2021-05-27 00:21:10|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|2
1622074890000|2021-05-27 00:21:30|38419.7|38379.7|38428.2|38388.2|38429.7|38389.7|38419.7|38379.7|0
1622074900000|2021-05-27 00:21:40|38423.2|38383.2|38429.7|38389.7|38429.7|38389.7|38423.2|38383.2|2
1622074910000|2021-05-27 00:21:50|38433.2|38393.2|38429.7|38389.7|38433.2|38393.2|38428.2|38388.2|3
1622074930000|2021-05-27 00:22:10|38428.2|38388.2|38428.2|38388.2|38433.2|38393.2|38426.7|38386.7|10
1622074940000|2021-05-27 00:22:20|38431.7|38391.7|38433.2|38393.2|38433.2|38393.2|38431.7|38391.7|0
1622074950000|2021-05-27 00:22:30|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|4
1622074960000|2021-05-27 00:22:40|38441.7|38401.7|38448.2|38408.2|38448.2|38408.2|38441.7|38401.7|8
1622074970000|2021-05-27 00:22:50|38451.7|38411.7|38453.2|38413.2|38453.2|38413.2|38451.7|38411.7|0
1622074980000|2021-05-27 00:23:00|38449.7|38409.7|38448.2|38408.2|38449.7|38409.7|38448.2|38408.2|0
1622074990000|2021-05-27 00:23:10|38453.2|38413.2|38453.2|38413.2|38453.2|38413.2|38453.2|38413.2|0
1622075010000|2021-05-27 00:23:30|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622075020000|2021-05-27 00:23:40|38451.7|38411.7|38453.2|38413.2|38453.2|38413.2|38449.7|38409.7|0
1622075030000|2021-05-27 00:23:50|38449.7|38409.7|38448.2|38408.2|38453.2|38413.2|38448.2|38408.2|0
1622075040000|2021-05-27 00:24:00|38451.7|38411.7|38456.7|38416.7|38456.7|38416.7|38451.7|38411.7|4
1622075050000|2021-05-27 00:24:10|38453.2|38413.2|38456.7|38416.7|38456.7|38416.7|38453.2|38413.2|0
1622075060000|2021-05-27 00:24:20|38460.2|38420.2|38463.2|38423.2|38463.2|38423.2|38460.2|38420.2|0
1622075070000|2021-05-27 00:24:30|38459.7|38419.7|38463.2|38423.2|38463.2|38423.2|38458.2|38418.2|1
1622075080000|2021-05-27 00:24:40|38460.2|38420.2|38449.7|38409.7|38460.2|38420.2|38449.7|38409.7|7
1622075130000|2021-05-27 00:25:30|38444.7|38404.7|38443.2|38403.2|38444.7|38404.7|38443.2|38403.2|5
1622075140000|2021-05-27 00:25:40|38441.7|38401.7|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|1
1622075160000|2021-05-27 00:26:00|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|1
1622075180000|2021-05-27 00:26:20|38449.7|38409.7|38449.7|38409.7|38449.7|38409.7|38449.7|38409.7|2
1622075190000|2021-05-27 00:26:30|38453.2|38413.2|38449.7|38409.7|38453.2|38413.2|38449.7|38409.7|0
1622075210000|2021-05-27 00:26:50|38453.2|38413.2|38449.7|38409.7|38453.2|38413.2|38449.7|38409.7|0
1622075220000|2021-05-27 00:27:00|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622075240000|2021-05-27 00:27:20|38443.2|38403.2|38441.7|38401.7|38446.7|38406.7|38441.7|38401.7|0
1622075250000|2021-05-27 00:27:30|38438.2|38398.2|38446.7|38406.7|38448.2|38408.2|38438.2|38398.2|3
1622075270000|2021-05-27 00:27:50|38448.2|38408.2|38446.7|38406.7|38448.2|38408.2|38443.2|38403.2|1
1622075290000|2021-05-27 00:28:10|38443.2|38403.2|38446.7|38406.7|38446.7|38406.7|38443.2|38403.2|0
1622075310000|2021-05-27 00:28:30|38443.2|38403.2|38448.2|38408.2|38448.2|38408.2|38443.2|38403.2|0
1622075320000|2021-05-27 00:28:40|38444.7|38404.7|38444.7|38404.7|38444.7|38404.7|38444.7|38404.7|0
1622075330000|2021-05-27 00:28:50|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|2
1622075340000|2021-05-27 00:29:00|38433.2|38393.2|38436.7|38396.7|38436.7|38396.7|38433.2|38393.2|1
1622075350000|2021-05-27 00:29:10|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622075360000|2021-05-27 00:29:20|38438.2|38398.2|38436.7|38396.7|38438.2|38398.2|38433.2|38393.2|0
1622075370000|2021-05-27 00:29:30|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|0
1622075380000|2021-05-27 00:29:40|38433.2|38393.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|0
1622075390000|2021-05-27 00:29:50|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|0
1622075400000|2021-05-27 00:30:00|38441.7|38401.7|38438.2|38398.2|38441.7|38401.7|38438.2|38398.2|1
1622075420000|2021-05-27 00:30:20|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|0
1622075430000|2021-05-27 00:30:30|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|5
1622075450000|2021-05-27 00:30:50|38441.7|38401.7|38438.2|38398.2|38441.7|38401.7|38438.2|38398.2|0
1622075460000|2021-05-27 00:31:00|38434.7|38394.7|38436.7|38396.7|38436.7|38396.7|38434.7|38394.7|1
1622075480000|2021-05-27 00:31:20|38438.2|38398.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|10
1622075490000|2021-05-27 00:31:30|38434.7|38394.7|38436.7|38396.7|38436.7|38396.7|38434.7|38394.7|2
1622075510000|2021-05-27 00:31:50|||||||||7
1622075530000|2021-05-27 00:32:10|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|0
1622075540000|2021-05-27 00:32:20|38420.2|38380.2|38420.2|38380.2|38420.2|38380.2|38420.2|38380.2|1
1622075560000|2021-05-27 00:32:40|38425.2|38385.2|38425.2|38385.2|38425.2|38385.2|38425.2|38385.2|2
1622075580000|2021-05-27 00:33:00|38421.7|38381.7|38420.2|38380.2|38423.8|38383.8|38420.2|38380.2|0
1622075590000|2021-05-27 00:33:10|38430.2|38390.2|38425.2|38385.2|38430.2|38390.2|38425.2|38385.2|1
1622075600000|2021-05-27 00:33:20|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|0
1622075640000|2021-05-27 00:34:00|38420.2|38380.2|38425.2|38385.2|38425.2|38385.2|38420.2|38380.2|0
1622075670000|2021-05-27 00:34:30|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|1
1622075690000|2021-05-27 00:34:50|38420.2|38380.2|38413.2|38373.2|38420.2|38380.2|38413.2|38373.2|1
1622075700000|2021-05-27 00:35:00|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|0
1622075720000|2021-05-27 00:35:20|38413.2|38373.2|38418.2|38378.2|38418.2|38378.2|38413.2|38373.2|1
1622075790000|2021-05-27 00:36:30|38421.7|38381.7|38418.2|38378.2|38421.7|38381.7|38418.2|38378.2|0
1622075820000|2021-05-27 00:37:00|38421.7|38381.7|38421.7|38381.7|38421.7|38381.7|38421.7|38381.7|0
1622075830000|2021-05-27 00:37:10|38428.2|38388.2|38426.7|38386.7|38428.2|38388.2|38426.7|38386.7|4
1622075880000|2021-05-27 00:38:00|38421.7|38381.7|38426.7|38386.7|38426.7|38386.7|38421.7|38381.7|0
1622075890000|2021-05-27 00:38:10|38428.2|38388.2|38426.7|38386.7|38428.2|38388.2|38426.7|38386.7|0
1622075940000|2021-05-27 00:39:00|38428.2|38388.2|38428.2|38388.2|38431.7|38391.7|38428.2|38388.2|0
1622075950000|2021-05-27 00:39:10|38426.7|38386.7|38428.2|38388.2|38428.2|38388.2|38426.7|38386.7|0
1622075960000|2021-05-27 00:39:20|38431.7|38391.7|38438.2|38398.2|38441.7|38401.7|38431.7|38391.7|2
1622075970000|2021-05-27 00:39:30|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|0
1622075990000|2021-05-27 00:39:50|38438.2|38398.2|38441.7|38401.7|38441.7|38401.7|38438.2|38398.2|0
1622076010000|2021-05-27 00:40:10|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|5
1622076020000|2021-05-27 00:40:20|38451.7|38411.7|38451.7|38411.7|38451.7|38411.7|38451.7|38411.7|0
1622076040000|2021-05-27 00:40:40|38448.2|38408.2|38453.2|38413.2|38453.2|38413.2|38448.2|38408.2|1
1622076050000|2021-05-27 00:40:50|38456.7|38416.7|38461.7|38421.7|38461.7|38421.7|38451.7|38411.7|1
1622076060000|2021-05-27 00:41:00|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|38456.7|38416.7|0
1622076070000|2021-05-27 00:41:10|38456.7|38416.7|38458.2|38418.2|38458.2|38418.2|38456.7|38416.7|0
1622076090000|2021-05-27 00:41:30|38461.7|38421.7|38461.7|38421.7|38461.7|38421.7|38461.7|38421.7|2
1622076120000|2021-05-27 00:42:00|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|2
1622076150000|2021-05-27 00:42:30|38454.7|38414.7|38451.7|38411.7|38454.7|38414.7|38451.7|38411.7|0
1622076160000|2021-05-27 00:42:40|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|4
1622076170000|2021-05-27 00:42:50|38444.7|38404.7|38443.2|38403.2|38448.2|38408.2|38443.2|38403.2|2
1622076180000|2021-05-27 00:43:00|38441.7|38401.7|38433.2|38393.2|38441.7|38401.7|38433.2|38393.2|2
1622076190000|2021-05-27 00:43:10|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076210000|2021-05-27 00:43:30|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|0
1622076240000|2021-05-27 00:44:00|38439.7|38399.7|38439.7|38399.7|38439.7|38399.7|38439.7|38399.7|0
1622076250000|2021-05-27 00:44:10|38443.2|38403.2|38448.2|38408.2|38448.2|38408.2|38443.2|38403.2|1
1622076300000|2021-05-27 00:45:00|38443.2|38403.2|38441.7|38401.7|38443.2|38403.2|38441.7|38401.7|1
1622076310000|2021-05-27 00:45:10|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622076380000|2021-05-27 00:46:20|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|0
1622076400000|2021-05-27 00:46:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076410000|2021-05-27 00:46:50|38433.2|38393.2|38433.2|38393.2|38438.2|38398.2|38433.2|38393.2|0
1622076420000|2021-05-27 00:47:00|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622076450000|2021-05-27 00:47:30|38441.7|38401.7|38448.2|38408.2|38448.2|38408.2|38441.7|38401.7|1
1622076460000|2021-05-27 00:47:40|38451.7|38411.7|38448.2|38408.2|38451.7|38411.7|38448.2|38408.2|0
1622076490000|2021-05-27 00:48:10|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|0
1622076500000|2021-05-27 00:48:20|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|0
1622076510000|2021-05-27 00:48:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|1
1622076520000|2021-05-27 00:48:40|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622076540000|2021-05-27 00:49:00|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|0
1622076580000|2021-05-27 00:49:40|38446.8|38406.8|38448.2|38408.2|38448.2|38408.2|38446.8|38406.8|0
1622076590000|2021-05-27 00:49:50|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|0
1622076600000|2021-05-27 00:50:00|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38441.8|38401.8|1
1622076610000|2021-05-27 00:50:10|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|0
1622076630000|2021-05-27 00:50:30|||||||||1
1622076640000|2021-05-27 00:50:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|1
1622076650000|2021-05-27 00:50:50|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076660000|2021-05-27 00:51:00|38438.2|38398.2|38431.8|38391.8|38438.2|38398.2|38428.2|38388.2|1
1622076690000|2021-05-27 00:51:30|||||||||1
1622076700000|2021-05-27 00:51:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|2
1622076720000|2021-05-27 00:52:00|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622076730000|2021-05-27 00:52:10|38433.2|38393.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|1
1622076740000|2021-05-27 00:52:20|38441.8|38401.8|38438.2|38398.2|38441.8|38401.8|38438.2|38398.2|0
1622076830000|2021-05-27 00:53:50|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076840000|2021-05-27 00:54:00|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|2
1622076860000|2021-05-27 00:54:20|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076930000|2021-05-27 00:55:30|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|1
1622076940000|2021-05-27 00:55:40|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076990000|2021-05-27 00:56:30|38436.8|38396.8|38438.2|38398.2|38438.2|38398.2|38436.8|38396.8|1
1622077010000|2021-05-27 00:56:50|38441.8|38401.8|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077020000|2021-05-27 00:57:00|38443.2|38403.2|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077030000|2021-05-27 00:57:10|38443.2|38403.2|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077040000|2021-05-27 00:57:20|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622077050000|2021-05-27 00:57:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622077070000|2021-05-27 00:57:50|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|3
1622077080000|2021-05-27 00:58:00|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622077140000|2021-05-27 00:59:00|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38433.3|38393.3|1
1622077150000|2021-05-27 00:59:10|38434.7|38394.7|38436.8|38396.8|38438.3|38398.3|38433.3|38393.3|0
1622077170000|2021-05-27 00:59:30|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622077200000|2021-05-27 01:00:00|38433.3|38393.3|38458.3|38418.3|38458.3|38418.3|38433.3|38393.3|4
1622077210000|2021-05-27 01:00:10|38456.8|38416.8|38461.8|38421.8|38461.8|38421.8|38456.8|38416.8|0
1622077220000|2021-05-27 01:00:20|38463.3|38423.3|38451.8|38411.8|38463.3|38423.3|38448.3|38408.3|2
1622077230000|2021-05-27 01:00:30|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077250000|2021-05-27 01:00:50|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|1
1622077260000|2021-05-27 01:01:00|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622077270000|2021-05-27 01:01:10|38441.8|38401.8|38443.3|38403.3|38443.3|38403.3|38438.3|38398.3|2
1622077280000|2021-05-27 01:01:20|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622077290000|2021-05-27 01:01:30|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|0
1622077300000|2021-05-27 01:01:40|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|0
1622077310000|2021-05-27 01:01:50|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077320000|2021-05-27 01:02:00|38448.3|38408.3|38446.8|38406.8|38448.3|38408.3|38446.8|38406.8|0
1622077330000|2021-05-27 01:02:10|38451.8|38411.8|38458.3|38418.3|38461.8|38421.8|38451.8|38411.8|9
1622077340000|2021-05-27 01:02:20|38453.3|38413.3|38451.8|38411.8|38453.3|38413.3|38451.8|38411.8|0
1622077370000|2021-05-27 01:02:50|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|2
1622077380000|2021-05-27 01:03:00|38441.8|38401.8|38446.8|38406.8|38446.8|38406.8|38441.8|38401.8|0
1622077390000|2021-05-27 01:03:10|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077420000|2021-05-27 01:03:40|38451.8|38411.8|38448.3|38408.3|38451.8|38411.8|38448.3|38408.3|0
1622077450000|2021-05-27 01:04:10|38451.8|38411.8|38453.3|38413.3|38458.3|38418.3|38451.8|38411.8|1
1622077470000|2021-05-27 01:04:30|38458.3|38418.3|38458.3|38418.3|38461.8|38421.8|38458.3|38418.3|0
1622077480000|2021-05-27 01:04:40|38453.3|38413.3|38453.3|38413.3|38453.3|38413.3|38453.3|38413.3|0
1622077510000|2021-05-27 01:05:10|38451.8|38411.8|38458.3|38418.3|38458.3|38418.3|38451.8|38411.8|0
1622077520000|2021-05-27 01:05:20|38451.8|38411.8|38453.3|38413.3|38453.3|38413.3|38451.8|38411.8|0
1622077530000|2021-05-27 01:05:30|38458.3|38418.3|38453.3|38413.3|38458.3|38418.3|38453.3|38413.3|0
1622077540000|2021-05-27 01:05:40|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077560000|2021-05-27 01:06:00|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|0
1622077570000|2021-05-27 01:06:10|38461.8|38421.8|38451.8|38411.8|38461.8|38421.8|38451.8|38411.8|0
1622077580000|2021-05-27 01:06:20|38456.8|38416.8|38451.8|38411.8|38461.8|38421.8|38451.8|38411.8|5
1622077590000|2021-05-27 01:06:30|38448.3|38408.3|38451.8|38411.8|38451.8|38411.8|38448.3|38408.3|1
1622077600000|2021-05-27 01:06:40|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077610000|2021-05-27 01:06:50|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|0
1622077630000|2021-05-27 01:07:10|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|2
1622077640000|2021-05-27 01:07:20|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622077660000|2021-05-27 01:07:40|38441.8|38401.8|38443.3|38403.3|38443.3|38403.3|38441.8|38401.8|0
1622077680000|2021-05-27 01:08:00|38441.8|38401.8|38451.8|38411.8|38451.8|38411.8|38441.8|38401.8|1
1622077690000|2021-05-27 01:08:10|38448.3|38408.3|38443.3|38403.3|38448.3|38408.3|38443.3|38403.3|0
1622077710000|2021-05-27 01:08:30|38453.3|38413.3|38448.3|38408.3|38453.3|38413.3|38448.3|38408.3|6
1622077740000|2021-05-27 01:09:00|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077760000|2021-05-27 01:09:20|38448.3|38408.3|38448.3|38408.3|38451.8|38411.8|38448.3|38408.3|0
1622077770000|2021-05-27 01:09:30|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077780000|2021-05-27 01:09:40|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077800000|2021-05-27 01:10:00|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|1
1622077820000|2021-05-27 01:10:20|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38436.8|38396.8|1
1622077830000|2021-05-27 01:10:30|38434.8|38394.8|38433.3|38393.3|38434.8|38394.8|38433.3|38393.3|0
1622077840000|2021-05-27 01:10:40|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38433.3|38393.3|0
1622077850000|2021-05-27 01:10:50|38433.3|38393.3|38431.8|38391.8|38436.8|38396.8|38431.8|38391.8|0
1622077860000|2021-05-27 01:11:00|38436.8|38396.8|38431.8|38391.8|38436.8|38396.8|38431.8|38391.8|2
1622077870000|2021-05-27 01:11:10|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|0
1622077890000|2021-05-27 01:11:30|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622077900000|2021-05-27 01:11:40|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|2
1622077910000|2021-05-27 01:11:50|38431.8|38391.8|38448.3|38408.3|38448.3|38408.3|38431.8|38391.8|8
1622077920000|2021-05-27 01:12:00|38451.8|38411.8|38456.8|38416.8|38456.8|38416.8|38443.3|38403.3|27
1622077930000|2021-05-27 01:12:10|38458.3|38418.3|38451.8|38411.8|38458.3|38418.3|38451.8|38411.8|2
1622077940000|2021-05-27 01:12:20|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|1
1622077950000|2021-05-27 01:12:30|38444.8|38404.8|38441.8|38401.8|38444.8|38404.8|38441.8|38401.8|0
1622077960000|2021-05-27 01:12:40|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38433.3|38393.3|1
1622077980000|2021-05-27 01:13:00|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622077990000|2021-05-27 01:13:10|38434.8|38394.8|38436.8|38396.8|38436.8|38396.8|38434.8|38394.8|0
1622078000000|2021-05-27 01:13:20|38433.3|38393.3|38431.8|38391.8|38433.3|38393.3|38431.8|38391.8|0
1622078010000|2021-05-27 01:13:30|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622078020000|2021-05-27 01:13:40|38425.3|38385.3|38428.3|38388.3|38428.3|38388.3|38421.8|38381.8|0
1622078040000|2021-05-27 01:14:00|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622078100000|2021-05-27 01:15:00|38436.8|38396.8|38441.8|38401.8|38441.8|38401.8|38436.8|38396.8|1
1622078110000|2021-05-27 01:15:10|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38436.8|38396.8|1
1622078160000|2021-05-27 01:16:00|38433.3|38393.3|38448.3|38408.3|38458.3|38418.3|38433.3|38393.3|8
1622078180000|2021-05-27 01:16:20|38441.8|38401.8|38441.8|38401.8|38445.3|38405.3|38441.8|38401.8|0
1622078190000|2021-05-27 01:16:30|38443.3|38403.3|38438.3|38398.3|38443.3|38403.3|38438.3|38398.3|1
1622078230000|2021-05-27 01:17:10|38434.8|38394.8|38429.8|38389.8|38434.8|38394.8|38429.8|38389.8|1
1622078240000|2021-05-27 01:17:20|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|0
1622078260000|2021-05-27 01:17:40|38421.8|38381.8|38418.3|38378.3|38426.8|38386.8|38418.3|38378.3|0
1622078270000|2021-05-27 01:17:50|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38426.8|38386.8|1
1622078280000|2021-05-27 01:18:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078300000|2021-05-27 01:18:20|38423.3|38383.3|38421.8|38381.8|38423.3|38383.3|38421.8|38381.8|0
1622078310000|2021-05-27 01:18:30|38423.3|38383.3|38428.3|38388.3|38431.8|38391.8|38423.3|38383.3|0
1622078320000|2021-05-27 01:18:40|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078330000|2021-05-27 01:18:50|38431.8|38391.8|38428.3|38388.3|38431.8|38391.8|38428.3|38388.3|4
1622078340000|2021-05-27 01:19:00|38431.8|38391.8|38428.3|38388.3|38431.8|38391.8|38428.3|38388.3|0
1622078350000|2021-05-27 01:19:10|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078360000|2021-05-27 01:19:20|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38426.8|38386.8|0
1622078400000|2021-05-27 01:20:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078480000|2021-05-27 01:21:20|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38426.8|38386.8|3
1622078490000|2021-05-27 01:21:30|38424.8|38384.8|38421.8|38381.8|38424.8|38384.8|38421.8|38381.8|0
1622078500000|2021-05-27 01:21:40|38424.8|38384.8|38421.8|38381.8|38428.3|38388.3|38421.8|38381.8|3
1622078510000|2021-05-27 01:21:50|38426.8|38386.8|38421.8|38381.8|38426.8|38386.8|38421.8|38381.8|0
1622078520000|2021-05-27 01:22:00|38428.8|38388.8|38426.8|38386.8|38428.8|38388.8|38426.8|38386.8|4
1622078530000|2021-05-27 01:22:10|38428.3|38388.3|38431.8|38391.8|38431.8|38391.8|38426.8|38386.8|0
1622078550000|2021-05-27 01:22:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|4
1622078560000|2021-05-27 01:22:40|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078570000|2021-05-27 01:22:50|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078580000|2021-05-27 01:23:00|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078590000|2021-05-27 01:23:10|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078600000|2021-05-27 01:23:20|38441.8|38401.8|38448.3|38408.3|38448.3|38408.3|38441.8|38401.8|1
1622078610000|2021-05-27 01:23:30|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|0
1622078630000|2021-05-27 01:23:50|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|2
1622078640000|2021-05-27 01:24:00|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622078650000|2021-05-27 01:24:10|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38431.8|38391.8|0
1622078670000|2021-05-27 01:24:30|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622078690000|2021-05-27 01:24:50|38434.8|38394.8|38438.3|38398.3|38438.3|38398.3|38431.8|38391.8|0
1622078730000|2021-05-27 01:25:30|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622078760000|2021-05-27 01:26:00|38434.8|38394.8|38441.8|38401.8|38441.8|38401.8|38434.8|38394.8|1
1622078800000|2021-05-27 01:26:40|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622078820000|2021-05-27 01:27:00|38434.8|38394.8|38435.3|38395.3|38435.3|38395.3|38431.8|38391.8|0
1622078830000|2021-05-27 01:27:10|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622078920000|2021-05-27 01:28:40|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|1
1622078940000|2021-05-27 01:29:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078950000|2021-05-27 01:29:10|38423.3|38383.3|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078970000|2021-05-27 01:29:30|38423.3|38383.3|38426.8|38386.8|38431.8|38391.8|38423.3|38383.3|2
1622078980000|2021-05-27 01:29:40|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|1
1622079020000|2021-05-27 01:30:20|||||||||3
1622079090000|2021-05-27 01:31:30|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|4
1622079110000|2021-05-27 01:31:50|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079190000|2021-05-27 01:33:10|38428.8|38388.8|38431.8|38391.8|38431.8|38391.8|38428.8|38388.8|7
1622079200000|2021-05-27 01:33:20|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622079210000|2021-05-27 01:33:30|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|1
1622079260000|2021-05-27 01:34:20|38430.3|38390.3|38426.8|38386.8|38431.8|38391.8|38426.8|38386.8|5
1622079270000|2021-05-27 01:34:30|38430.3|38390.3|38426.8|38386.8|38430.3|38390.3|38426.8|38386.8|0
1622079300000|2021-05-27 01:35:00|38430.3|38390.3|38431.8|38391.8|38431.8|38391.8|38430.3|38390.3|0
1622079310000|2021-05-27 01:35:10|38426.8|38386.8|38431.8|38391.8|38431.8|38391.8|38426.8|38386.8|0
1622079350000|2021-05-27 01:35:50|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|0
1622079360000|2021-05-27 01:36:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622079390000|2021-05-27 01:36:30|38430.3|38390.3|38431.8|38391.8|38431.8|38391.8|38430.3|38390.3|0
1622079420000|2021-05-27 01:37:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|1
1622079430000|2021-05-27 01:37:10|38421.8|38381.8|38425.3|38385.3|38425.3|38385.3|38421.8|38381.8|2
1622079440000|2021-05-27 01:37:20|38426.8|38386.8|38426.8|38386.8|38431.8|38391.8|38426.8|38386.8|0
1622079450000|2021-05-27 01:37:30|38425.3|38385.3|38423.3|38383.3|38426.8|38386.8|38423.3|38383.3|0
1622079460000|2021-05-27 01:37:40|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622079480000|2021-05-27 01:38:00|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079510000|2021-05-27 01:38:30|38418.3|38378.3|38418.3|38378.3|38418.3|38378.3|38418.3|38378.3|0
1622079520000|2021-05-27 01:38:40|38421.8|38381.8|38421.8|38381.8|38425.3|38385.3|38421.8|38381.8|0
1622079530000|2021-05-27 01:38:50|38416.8|38376.8|38411.8|38371.8|38416.8|38376.8|38411.8|38371.8|0
1622079540000|2021-05-27 01:39:00|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|0
1622079580000|2021-05-27 01:39:40|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079590000|2021-05-27 01:39:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079610000|2021-05-27 01:40:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079620000|2021-05-27 01:40:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079650000|2021-05-27 01:40:50|||||||||1
1622079670000|2021-05-27 01:41:10|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|0
1622079680000|2021-05-27 01:41:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079690000|2021-05-27 01:41:30|38428.8|38388.8|38426.8|38386.8|38430.3|38390.3|38425.3|38385.3|0
1622079700000|2021-05-27 01:41:40|38425.3|38385.3|38430.3|38390.3|38430.3|38390.3|38425.3|38385.3|0
1622079710000|2021-05-27 01:41:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|4
1622079720000|2021-05-27 01:42:00|38421.8|38381.8|38421.8|38381.8|38425.3|38385.3|38421.8|38381.8|0
1622079770000|2021-05-27 01:42:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38421.8|38381.8|0
1622079780000|2021-05-27 01:43:00|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38415.3|38375.3|2
1622079800000|2021-05-27 01:43:20|38425.3|38385.3|38428.8|38388.8|38428.8|38388.8|38425.3|38385.3|1
1622079810000|2021-05-27 01:43:30|38430.3|38390.3|38425.3|38385.3|38430.3|38390.3|38425.3|38385.3|0
1622079850000|2021-05-27 01:44:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079860000|2021-05-27 01:44:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|1
1622079900000|2021-05-27 01:45:00|38430.3|38390.3|38425.3|38385.3|38431.8|38391.8|38425.3|38385.3|4
1622079940000|2021-05-27 01:45:40|38428.9|38388.9|38431.8|38391.8|38431.8|38391.8|38428.9|38388.9|0
1622079960000|2021-05-27 01:46:00|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|4
1622079990000|2021-05-27 01:46:30|38440.3|38400.3|38443.9|38403.9|38443.9|38403.9|38436.8|38396.8|5
1622080000000|2021-05-27 01:46:40|38448.9|38408.9|38445.3|38405.3|38451.8|38411.8|38441.8|38401.8|0
1622080010000|2021-05-27 01:46:50|38450.3|38410.3|38450.3|38410.3|38450.3|38410.3|38450.3|38410.3|0
1622080020000|2021-05-27 01:47:00|38448.9|38408.9|38445.3|38405.3|38448.9|38408.9|38441.8|38401.8|2
1622080030000|2021-05-27 01:47:10|38441.8|38401.8|38441.8|38401.8|38445.3|38405.3|38441.8|38401.8|0
1622080050000|2021-05-27 01:47:30|38436.8|38396.8|38433.3|38393.3|38438.3|38398.3|38433.3|38393.3|1
1622080060000|2021-05-27 01:47:40|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622080070000|2021-05-27 01:47:50|38434.8|38394.8|38438.3|38398.3|38438.3|38398.3|38434.8|38394.8|0
1622080090000|2021-05-27 01:48:10|38434.8|38394.8|38433.3|38393.3|38434.8|38394.8|38433.3|38393.3|0
1622080100000|2021-05-27 01:48:20|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622080140000|2021-05-27 01:49:00|38433.3|38393.3|38434.8|38394.8|38438.3|38398.3|38433.3|38393.3|0
1622080150000|2021-05-27 01:49:10|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|0
1622080200000|2021-05-27 01:50:00|38429.8|38389.8|38429.8|38389.8|38429.8|38389.8|38424.8|38384.8|2
1622080220000|2021-05-27 01:50:20|38428.3|38388.3|38421.8|38381.8|38428.3|38388.3|38421.8|38381.8|0
1622080230000|2021-05-27 01:50:30|38423.3|38383.3|38426.8|38386.8|38426.8|38386.8|38423.3|38383.3|0
1622080240000|2021-05-27 01:50:40|38421.8|38381.8|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622080250000|2021-05-27 01:50:50|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622080260000|2021-05-27 01:51:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622080270000|2021-05-27 01:51:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622080290000|2021-05-27 01:51:30|38423.3|38383.3|38421.8|38381.8|38423.3|38383.3|38421.8|38381.8|3
1622080300000|2021-05-27 01:51:40|38418.3|38378.3|38413.3|38373.3|38418.3|38378.3|38413.3|38373.3|1
1622080310000|2021-05-27 01:51:50|38411.8|38371.8|38416.8|38376.8|38416.8|38376.8|38411.8|38371.8|4
1622080320000|2021-05-27 01:52:00|38415.3|38375.3|38411.8|38371.8|38415.3|38375.3|38411.8|38371.8|2
1622080330000|2021-05-27 01:52:10|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|38404.8|38364.8|5
1622080370000|2021-05-27 01:52:50|38405.4|38365.4|38406.8|38366.8|38406.8|38366.8|38405.4|38365.4|2
1622080380000|2021-05-27 01:53:00|38408.3|38368.3|38388.3|38348.3|38408.3|38368.3|38388.3|38348.3|17
1622080390000|2021-05-27 01:53:10|38389.8|38349.8|38398.3|38358.3|38398.3|38358.3|38389.8|38349.8|2
1622080410000|2021-05-27 01:53:30|38401.8|38361.8|38398.3|38358.3|38401.8|38361.8|38398.3|38358.3|0
1622080420000|2021-05-27 01:53:40|38393.3|38353.3|38396.8|38356.8|38396.8|38356.8|38393.3|38353.3|0
1622080430000|2021-05-27 01:53:50|38395.4|38355.4|38398.3|38358.3|38398.3|38358.3|38395.4|38355.4|0
1622080440000|2021-05-27 01:54:00|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|0
1622080450000|2021-05-27 01:54:10|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080460000|2021-05-27 01:54:20|38398.3|38358.3|38398.3|38358.3|38401.8|38361.8|38398.3|38358.3|0
1622080490000|2021-05-27 01:54:50|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080500000|2021-05-27 01:55:00|38398.3|38358.3|38396.8|38356.8|38398.3|38358.3|38391.8|38351.8|0
1622080510000|2021-05-27 01:55:10|38393.3|38353.3|38398.3|38358.3|38398.3|38358.3|38391.8|38351.8|0
1622080520000|2021-05-27 01:55:20|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080530000|2021-05-27 01:55:30|38406.8|38366.8|38406.8|38366.8|38406.8|38366.8|38406.8|38366.8|6
1622080540000|2021-05-27 01:55:40|38410.4|38370.4|38411.8|38371.8|38411.8|38371.8|38410.4|38370.4|0
1622080570000|2021-05-27 01:56:10|38410.4|38370.4|38406.8|38366.8|38410.4|38370.4|38406.8|38366.8|1
1622080580000|2021-05-27 01:56:20|38401.8|38361.8|38411.8|38371.8|38411.8|38371.8|38401.8|38361.8|4
1622080590000|2021-05-27 01:56:30|38410.4|38370.4|38391.8|38351.8|38410.4|38370.4|38391.8|38351.8|1
1622080600000|2021-05-27 01:56:40|38393.3|38353.3|38398.3|38358.3|38398.3|38358.3|38393.3|38353.3|0
1622080610000|2021-05-27 01:56:50|38393.3|38353.3|38391.8|38351.8|38396.8|38356.8|38391.8|38351.8|0
1622080620000|2021-05-27 01:57:00|38390.4|38350.4|38379.8|38339.8|38390.4|38350.4|38378.3|38338.3|14
1622080630000|2021-05-27 01:57:10|||||||||4
1622080640000|2021-05-27 01:57:20|38383.3|38343.3|38379.8|38339.8|38383.3|38343.3|38379.8|38339.8|0
1622080650000|2021-05-27 01:57:30|38378.3|38338.3|38379.8|38339.8|38379.8|38339.8|38378.3|38338.3|0
1622080660000|2021-05-27 01:57:40|38383.3|38343.3|38393.3|38353.3|38393.3|38353.3|38383.3|38343.3|3
1622080670000|2021-05-27 01:57:50|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|4
1622080680000|2021-05-27 01:58:00|38401.8|38361.8|38396.8|38356.8|38401.8|38361.8|38396.8|38356.8|1
1622080700000|2021-05-27 01:58:20|38400.4|38360.4|38396.8|38356.8|38401.8|38361.8|38396.8|38356.8|0
1622080740000|2021-05-27 01:59:00|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622080750000|2021-05-27 01:59:10|38400.4|38360.4|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080770000|2021-05-27 01:59:30|38400.4|38360.4|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080800000|2021-05-27 02:00:00|38393.3|38353.3|38396.9|38356.9|38396.9|38356.9|38393.3|38353.3|2
1622080810000|2021-05-27 02:00:10|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|0
1622080820000|2021-05-27 02:00:20|38396.9|38356.9|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080830000|2021-05-27 02:00:30|38401.9|38361.9|38406.9|38366.9|38406.9|38366.9|38401.9|38361.9|2
1622080870000|2021-05-27 02:01:10|38410.4|38370.4|38411.9|38371.9|38411.9|38371.9|38410.4|38370.4|0
1622080880000|2021-05-27 02:01:20|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080900000|2021-05-27 02:01:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|3
1622080910000|2021-05-27 02:01:50|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080920000|2021-05-27 02:02:00|38409.8|38369.8|38409.8|38369.8|38409.8|38369.8|38408.3|38368.3|2
1622080930000|2021-05-27 02:02:10|38408.3|38368.3|38403.3|38363.3|38408.3|38368.3|38403.3|38363.3|3
1622080940000|2021-05-27 02:02:20|38406.9|38366.9|38413.3|38373.3|38413.3|38373.3|38406.9|38366.9|0
1622080950000|2021-05-27 02:02:30|38408.3|38368.3|38408.3|38368.3|38413.3|38373.3|38408.3|38368.3|0
1622080970000|2021-05-27 02:02:50|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080990000|2021-05-27 02:03:10|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|2
1622081000000|2021-05-27 02:03:20|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622081080000|2021-05-27 02:04:40|38418.4|38378.4|38421.9|38381.9|38421.9|38381.9|38416.9|38376.9|0
1622081100000|2021-05-27 02:05:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|1
1622081120000|2021-05-27 02:05:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622081140000|2021-05-27 02:05:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38413.4|38373.4|1
1622081160000|2021-05-27 02:06:00|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|0
1622081180000|2021-05-27 02:06:20|38408.4|38368.4|38408.4|38368.4|38408.4|38368.4|38408.4|38368.4|0
1622081190000|2021-05-27 02:06:30|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|0
1622081210000|2021-05-27 02:06:50|||||||||3
1622081220000|2021-05-27 02:07:00|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|2
1622081230000|2021-05-27 02:07:10|38396.9|38356.9|38399.8|38359.8|38399.8|38359.8|38396.9|38356.9|3
1622081250000|2021-05-27 02:07:30|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081260000|2021-05-27 02:07:40|38399.8|38359.8|38398.4|38358.4|38399.8|38359.8|38398.4|38358.4|0
1622081270000|2021-05-27 02:07:50|38403.4|38363.4|38398.4|38358.4|38403.4|38363.4|38398.4|38358.4|0
1622081280000|2021-05-27 02:08:00|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081290000|2021-05-27 02:08:10|38393.4|38353.4|38398.4|38358.4|38398.4|38358.4|38393.4|38353.4|0
1622081310000|2021-05-27 02:08:30|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081320000|2021-05-27 02:08:40|38396.9|38356.9|38396.9|38356.9|38398.4|38358.4|38396.9|38356.9|0
1622081330000|2021-05-27 02:08:50|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081340000|2021-05-27 02:09:00|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|38398.4|38358.4|0
1622081370000|2021-05-27 02:09:30|38399.8|38359.8|38396.9|38356.9|38399.8|38359.8|38393.4|38353.4|0
1622081380000|2021-05-27 02:09:40|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081390000|2021-05-27 02:09:50|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081400000|2021-05-27 02:10:00|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081410000|2021-05-27 02:10:10|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081430000|2021-05-27 02:10:30|38401.9|38361.9|38403.4|38363.4|38403.4|38363.4|38401.9|38361.9|0
1622081450000|2021-05-27 02:10:50|38401.9|38361.9|38398.4|38358.4|38401.9|38361.9|38398.4|38358.4|0
1622081460000|2021-05-27 02:11:00|38403.4|38363.4|38406.9|38366.9|38406.9|38366.9|38403.4|38363.4|2
1622081470000|2021-05-27 02:11:10|38403.4|38363.4|38411.9|38371.9|38411.9|38371.9|38403.4|38363.4|0
1622081480000|2021-05-27 02:11:20|38408.4|38368.4|38411.9|38371.9|38411.9|38371.9|38406.9|38366.9|0
1622081490000|2021-05-27 02:11:30|38408.4|38368.4|38406.9|38366.9|38411.9|38371.9|38403.4|38363.4|1
1622081500000|2021-05-27 02:11:40|38403.4|38363.4|38406.9|38366.9|38406.9|38366.9|38403.4|38363.4|1
1622081510000|2021-05-27 02:11:50|||||||||2
1622081530000|2021-05-27 02:12:10|38410.4|38370.4|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|3
1622081540000|2021-05-27 02:12:20|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081550000|2021-05-27 02:12:30|38410.4|38370.4|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081570000|2021-05-27 02:12:50|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081580000|2021-05-27 02:13:00|38403.4|38363.4|38403.4|38363.4|38406.9|38366.9|38403.4|38363.4|0
1622081630000|2021-05-27 02:13:50|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|0
1622081640000|2021-05-27 02:14:00|38403.4|38363.4|38396.9|38356.9|38403.4|38363.4|38396.9|38356.9|0
1622081650000|2021-05-27 02:14:10|38398.4|38358.4|38393.4|38353.4|38398.4|38358.4|38393.4|38353.4|0
1622081660000|2021-05-27 02:14:20|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081670000|2021-05-27 02:14:30|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081680000|2021-05-27 02:14:40|38396.9|38356.9|38393.4|38353.4|38396.9|38356.9|38393.4|38353.4|0
1622081690000|2021-05-27 02:14:50|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081700000|2021-05-27 02:15:00|38393.4|38353.4|38393.4|38353.4|38393.4|38353.4|38393.4|38353.4|0
1622081730000|2021-05-27 02:15:30|38396.9|38356.9|38393.4|38353.4|38396.9|38356.9|38393.4|38353.4|5
1622081750000|2021-05-27 02:15:50|38388.4|38348.4|38388.4|38348.4|38393.4|38353.4|38388.4|38348.4|2
1622081760000|2021-05-27 02:16:00|38384.9|38344.9|38388.4|38348.4|38388.4|38348.4|38384.9|38344.9|1
1622081800000|2021-05-27 02:16:40|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622081810000|2021-05-27 02:16:50|38388.4|38348.4|38388.4|38348.4|38391.9|38351.9|38388.4|38348.4|3
1622081820000|2021-05-27 02:17:00|38391.9|38351.9|38388.4|38348.4|38391.9|38351.9|38386.9|38346.9|5
1622081830000|2021-05-27 02:17:10|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|2
1622081940000|2021-05-27 02:19:00|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|0
1622081950000|2021-05-27 02:19:10|38379.9|38339.9|38379.9|38339.9|38379.9|38339.9|38379.9|38339.9|0
1622082010000|2021-05-27 02:20:10|38378.4|38338.4|38379.9|38339.9|38379.9|38339.9|38378.4|38338.4|0
1622082050000|2021-05-27 02:20:50|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082080000|2021-05-27 02:21:20|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082110000|2021-05-27 02:21:50|38378.4|38338.4|38379.9|38339.9|38379.9|38339.9|38378.4|38338.4|2
1622082120000|2021-05-27 02:22:00|38376.4|38336.4|38366.4|38326.4|38379.9|38339.9|38366.4|38326.4|1
1622082130000|2021-05-27 02:22:10|38364.9|38324.9|38364.9|38324.9|38364.9|38324.9|38364.9|38324.9|3
1622082150000|2021-05-27 02:22:30|38369.9|38329.9|38373.4|38333.4|38373.4|38333.4|38369.9|38329.9|2
1622082160000|2021-05-27 02:22:40|38376.4|38336.4|38379.9|38339.9|38379.9|38339.9|38376.4|38336.4|4
1622082170000|2021-05-27 02:22:50|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082210000|2021-05-27 02:23:30|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|0
1622082220000|2021-05-27 02:23:40|38379.9|38339.9|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|6
1622082240000|2021-05-27 02:24:00|38376.4|38336.4|38379.9|38339.9|38379.9|38339.9|38376.4|38336.4|2
1622082280000|2021-05-27 02:24:40|38376.4|38336.4|38376.9|38336.9|38376.9|38336.9|38376.4|38336.4|0
1622082300000|2021-05-27 02:25:00|38378.4|38338.4|38368.4|38328.4|38378.4|38338.4|38368.4|38328.4|0
1622082430000|2021-05-27 02:27:10|||||||||6
1622082440000|2021-05-27 02:27:20|||||||||1
1622082490000|2021-05-27 02:28:10|38364.9|38324.9|38368.4|38328.4|38368.4|38328.4|38364.9|38324.9|1
1622082510000|2021-05-27 02:28:30|38363.4|38323.4|38363.4|38323.4|38363.4|38323.4|38363.4|38323.4|0
1622082520000|2021-05-27 02:28:40|38361.9|38321.9|38361.9|38321.9|38361.9|38321.9|38361.9|38321.9|0
1622082540000|2021-05-27 02:29:00|38371.9|38331.9|38371.9|38331.9|38371.9|38331.9|38371.9|38331.9|2
1622082550000|2021-05-27 02:29:10|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|4
1622082600000|2021-05-27 02:30:00|38371.9|38331.9|38386.9|38346.9|38390.4|38350.4|38371.9|38331.9|11
1622082670000|2021-05-27 02:31:10|38383.4|38343.4|38378.4|38338.4|38383.4|38343.4|38378.4|38338.4|0
1622082690000|2021-05-27 02:31:30|38374.9|38334.9|38376.9|38336.9|38376.9|38336.9|38374.9|38334.9|0
1622082700000|2021-05-27 02:31:40|38378.4|38338.4|38376.9|38336.9|38378.4|38338.4|38376.9|38336.9|0
1622082710000|2021-05-27 02:31:50|38378.4|38338.4|38378.4|38338.4|38378.4|38338.4|38376.9|38336.9|1
1622082720000|2021-05-27 02:32:00|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|0
1622082730000|2021-05-27 02:32:10|38376.9|38336.9|38376.9|38336.9|38381.9|38341.9|38376.9|38336.9|2
1622082740000|2021-05-27 02:32:20|38381.9|38341.9|38378.4|38338.4|38381.9|38341.9|38378.4|38338.4|0
1622082780000|2021-05-27 02:33:00|38376.9|38336.9|38375.4|38335.4|38376.9|38336.9|38375.4|38335.4|0
1622082790000|2021-05-27 02:33:10|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082800000|2021-05-27 02:33:20|38378.4|38338.4|38378.4|38338.4|38378.4|38338.4|38376.9|38336.9|0
1622082840000|2021-05-27 02:34:00|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082850000|2021-05-27 02:34:10|38381.9|38341.9|38366.9|38326.9|38381.9|38341.9|38366.9|38326.9|1
1622082860000|2021-05-27 02:34:20|38371.9|38331.9|38370.4|38330.4|38371.9|38331.9|38366.9|38326.9|0
1622082870000|2021-05-27 02:34:30|38371.9|38331.9|38368.4|38328.4|38371.9|38331.9|38366.9|38326.9|0
1622082880000|2021-05-27 02:34:40|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|0
1622082900000|2021-05-27 02:35:00|38361.9|38321.9|38381.9|38341.9|38381.9|38341.9|38361.9|38321.9|0
1622082910000|2021-05-27 02:35:10|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082920000|2021-05-27 02:35:20|38380.4|38340.4|38381.9|38341.9|38381.9|38341.9|38375.4|38335.4|0
1622082930000|2021-05-27 02:35:30|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082940000|2021-05-27 02:35:40|38378.4|38338.4|38376.9|38336.9|38381.9|38341.9|38376.9|38336.9|0
1622082960000|2021-05-27 02:36:00|38378.4|38338.4|38376.9|38336.9|38380.4|38340.4|38376.9|38336.9|0
1622082980000|2021-05-27 02:36:20|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|0
1622082990000|2021-05-27 02:36:30|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622083000000|2021-05-27 02:36:40|38373.4|38333.4|38376.9|38336.9|38376.9|38336.9|38373.4|38333.4|1
1622083010000|2021-05-27 02:36:50|38380.4|38340.4|38385.4|38345.4|38385.4|38345.4|38380.4|38340.4|5
1622083020000|2021-05-27 02:37:00|38390.4|38350.4|38386.9|38346.9|38390.4|38350.4|38386.9|38346.9|0
1622083030000|2021-05-27 02:37:10|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|1
1622083040000|2021-05-27 02:37:20|38386.9|38346.9|38390.4|38350.4|38390.4|38350.4|38386.9|38346.9|0
1622083070000|2021-05-27 02:37:50|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|0
1622083090000|2021-05-27 02:38:10|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|1
1622083160000|2021-05-27 02:39:20|38391.9|38351.9|38393.9|38353.9|38395.4|38355.4|38390.4|38350.4|5
1622083170000|2021-05-27 02:39:30|38395.4|38355.4|38401.9|38361.9|38401.9|38361.9|38395.4|38355.4|0
1622083180000|2021-05-27 02:39:40|38406.9|38366.9|38406.9|38366.9|38406.9|38366.9|38406.9|38366.9|1
1622083190000|2021-05-27 02:39:50|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622083220000|2021-05-27 02:40:20|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622083240000|2021-05-27 02:40:40|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|2
1622083250000|2021-05-27 02:40:50|38408.4|38368.4|38421.9|38381.9|38421.9|38381.9|38408.4|38368.4|2
1622083260000|2021-05-27 02:41:00|38416.9|38376.9|38415.4|38375.4|38416.9|38376.9|38415.4|38375.4|1
1622083270000|2021-05-27 02:41:10|38418.4|38378.4|38416.9|38376.9|38418.4|38378.4|38416.9|38376.9|0
1622083280000|2021-05-27 02:41:20|38418.4|38378.4|38418.4|38378.4|38421.9|38381.9|38416.9|38376.9|0
1622083300000|2021-05-27 02:41:40|38416.9|38376.9|38426.9|38386.9|38426.9|38386.9|38416.9|38376.9|1
1622083320000|2021-05-27 02:42:00|38423.4|38383.4|38426.9|38386.9|38426.9|38386.9|38421.9|38381.9|1
1622083330000|2021-05-27 02:42:10|38423.4|38383.4|38426.9|38386.9|38426.9|38386.9|38418.4|38378.4|1
1622083390000|2021-05-27 02:43:10|38430.4|38390.4|38431.9|38391.9|38431.9|38391.9|38430.4|38390.4|0
1622083400000|2021-05-27 02:43:20|38428.4|38388.4|38426.9|38386.9|38428.4|38388.4|38426.9|38386.9|0
1622083420000|2021-05-27 02:43:40|38421.9|38381.9|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|2
1622083440000|2021-05-27 02:44:00|38411.9|38371.9|38415.4|38375.4|38415.4|38375.4|38411.9|38371.9|0
1622083450000|2021-05-27 02:44:10|38411.9|38371.9|38411.9|38371.9|38415.4|38375.4|38411.9|38371.9|0
1622083460000|2021-05-27 02:44:20|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|0
1622083500000|2021-05-27 02:45:00|38411.9|38371.9|38415.4|38375.4|38416.9|38376.9|38406.9|38366.9|1
1622083510000|2021-05-27 02:45:10|38421.9|38381.9|38416.9|38376.9|38421.9|38381.9|38411.9|38371.9|2
1622083560000|2021-05-27 02:46:00|38411.9|38371.9|38411.9|38371.9|38411.9|38371.9|38411.9|38371.9|0
1622083570000|2021-05-27 02:46:10|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|2
1622083580000|2021-05-27 02:46:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622083590000|2021-05-27 02:46:30|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083600000|2021-05-27 02:46:40|38418.4|38378.4|38418.4|38378.4|38418.4|38378.4|38418.4|38378.4|0
1622083610000|2021-05-27 02:46:50|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|0
1622083620000|2021-05-27 02:47:00|38420.4|38380.4|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|0
1622083670000|2021-05-27 02:47:50|38413.4|38373.4|38416.9|38376.9|38416.9|38376.9|38413.4|38373.4|2
1622083690000|2021-05-27 02:48:10|38420.4|38380.4|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|0
1622083710000|2021-05-27 02:48:30|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|0
1622083720000|2021-05-27 02:48:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083740000|2021-05-27 02:49:00|38418.4|38378.4|38421.9|38381.9|38421.9|38381.9|38418.4|38378.4|0
1622083770000|2021-05-27 02:49:30|38416.9|38376.9|38415.4|38375.4|38416.9|38376.9|38415.4|38375.4|0
1622083850000|2021-05-27 02:50:50|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083880000|2021-05-27 02:51:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622083890000|2021-05-27 02:51:30|38426.9|38386.9|38431.9|38391.9|38431.9|38391.9|38426.9|38386.9|1
1622083900000|2021-05-27 02:51:40|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|0
1622083910000|2021-05-27 02:51:50|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38416.9|38376.9|0
1622083920000|2021-05-27 02:52:00|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|0
1622083990000|2021-05-27 02:53:10|38425.4|38385.4|38425.4|38385.4|38425.4|38385.4|38425.4|38385.4|0
1622084000000|2021-05-27 02:53:20|38420.4|38380.4|38410.4|38370.4|38420.4|38380.4|38410.4|38370.4|0
1622084010000|2021-05-27 02:53:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|0
1622084020000|2021-05-27 02:53:40|38405.4|38365.4|38410.4|38370.4|38410.4|38370.4|38405.4|38365.4|1
1622084030000|2021-05-27 02:53:50|38415.4|38375.4|38420.4|38380.4|38420.4|38380.4|38415.4|38375.4|0
1622084040000|2021-05-27 02:54:00|38415.4|38375.4|38420.4|38380.4|38420.4|38380.4|38415.4|38375.4|0
1622084070000|2021-05-27 02:54:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|2
1622084080000|2021-05-27 02:54:40|38418.9|38378.9|38415.4|38375.4|38420.4|38380.4|38415.4|38375.4|0
1622084100000|2021-05-27 02:55:00|38420.4|38380.4|38415.4|38375.4|38420.4|38380.4|38415.4|38375.4|1
1622084110000|2021-05-27 02:55:10|||||||||4
1622084120000|2021-05-27 02:55:20|38410.4|38370.4|38405.4|38365.4|38410.4|38370.4|38405.4|38365.4|2
1622084130000|2021-05-27 02:55:30|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|38406.9|38366.9|1
1622084150000|2021-05-27 02:55:50|38408.9|38368.9|38405.4|38365.4|38408.9|38368.9|38405.4|38365.4|2
1622084190000|2021-05-27 02:56:30|38400.4|38360.4|38405.4|38365.4|38405.4|38365.4|38400.4|38360.4|0
1622084220000|2021-05-27 02:57:00|38401.9|38361.9|38405.4|38365.4|38405.4|38365.4|38400.4|38360.4|0
1622084230000|2021-05-27 02:57:10|38410.4|38370.4|38405.4|38365.4|38410.4|38370.4|38405.4|38365.4|0
1622084250000|2021-05-27 02:57:30|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|0
1622084260000|2021-05-27 02:57:40|38411.9|38371.9|38420.4|38380.4|38420.4|38380.4|38411.9|38371.9|1
1622084270000|2021-05-27 02:57:50|38416.9|38376.9|38420.4|38380.4|38420.4|38380.4|38416.9|38376.9|0
1622084280000|2021-05-27 02:58:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|2
1622084300000|2021-05-27 02:58:20|38420.4|38380.4|38420.4|38380.4|38420.4|38380.4|38420.4|38380.4|0
1622084310000|2021-05-27 02:58:30|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084320000|2021-05-27 02:58:40|38420.4|38380.4|38416.9|38376.9|38420.4|38380.4|38416.9|38376.9|0
1622084330000|2021-05-27 02:58:50|||||||||1
1622084380000|2021-05-27 02:59:40|38420.4|38380.4|38416.9|38376.9|38420.4|38380.4|38416.9|38376.9|0
1622084410000|2021-05-27 03:00:10|38411.9|38371.9|38415.4|38375.4|38416.9|38376.9|38411.9|38371.9|2
1622084420000|2021-05-27 03:00:20|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38415.4|38375.4|1
1622084430000|2021-05-27 03:00:30|38415.4|38375.4|38411.9|38371.9|38416.9|38376.9|38411.9|38371.9|1
1622084440000|2021-05-27 03:00:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084510000|2021-05-27 03:01:50|38413.4|38373.4|38411.9|38371.9|38413.4|38373.4|38411.9|38371.9|0
1622084520000|2021-05-27 03:02:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084550000|2021-05-27 03:02:30|38413.4|38373.4|38411.9|38371.9|38413.4|38373.4|38411.9|38371.9|0
1622084560000|2021-05-27 03:02:40|38400.4|38360.4|38396.9|38356.9|38400.4|38360.4|38396.9|38356.9|2
1622084570000|2021-05-27 03:02:50|38400.4|38360.4|38396.9|38356.9|38400.4|38360.4|38396.9|38356.9|0
1622084580000|2021-05-27 03:03:00|38400.4|38360.4|38400.4|38360.4|38400.4|38360.4|38400.4|38360.4|0
1622084620000|2021-05-27 03:03:40|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622084640000|2021-05-27 03:04:00|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622084660000|2021-05-27 03:04:20|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|0
1622084670000|2021-05-27 03:04:30|38391.9|38351.9|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084680000|2021-05-27 03:04:40|38391.9|38351.9|38386.9|38346.9|38391.9|38351.9|38386.9|38346.9|1
1622084690000|2021-05-27 03:04:50|38390.4|38350.4|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084700000|2021-05-27 03:05:00|38386.9|38346.9|38390.4|38350.4|38391.9|38351.9|38386.9|38346.9|0
1622084720000|2021-05-27 03:05:20|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|0
1622084730000|2021-05-27 03:05:30|38390.4|38350.4|38391.9|38351.9|38391.9|38351.9|38390.4|38350.4|0
1622084740000|2021-05-27 03:05:40|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|1
1622084760000|2021-05-27 03:06:00|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622084770000|2021-05-27 03:06:10|38390.4|38350.4|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084780000|2021-05-27 03:06:20|38391.9|38351.9|38396.9|38356.9|38396.9|38356.9|38391.9|38351.9|1
1622084830000|2021-05-27 03:07:10|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622084850000|2021-05-27 03:07:30|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622084860000|2021-05-27 03:07:40|38393.4|38353.4|38396.9|38356.9|38396.9|38356.9|38391.9|38351.9|0
1622084910000|2021-05-27 03:08:30|38400.5|38360.5|38396.9|38356.9|38400.5|38360.5|38396.9|38356.9|0
1622084950000|2021-05-27 03:09:10|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622084960000|2021-05-27 03:09:20|38397|38357|38397|38357|38397|38357|38397|38357|0
1622084980000|2021-05-27 03:09:40|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622084990000|2021-05-27 03:09:50|38394|38354|38394|38354|38394|38354|38394|38354|0
1622085000000|2021-05-27 03:10:00|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085010000|2021-05-27 03:10:10|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085040000|2021-05-27 03:10:40|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|1
1622085080000|2021-05-27 03:11:20|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085090000|2021-05-27 03:11:30|38404|38364|38400.5|38360.5|38404|38364|38400.5|38360.5|0
1622085100000|2021-05-27 03:11:40|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085120000|2021-05-27 03:12:00|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085130000|2021-05-27 03:12:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085140000|2021-05-27 03:12:20|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085170000|2021-05-27 03:12:50|38400.5|38360.5|38404|38364|38404|38364|38400.5|38360.5|0
1622085180000|2021-05-27 03:13:00|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38400.5|38360.5|0
1622085200000|2021-05-27 03:13:20|38402|38362|38397|38357|38402|38362|38397|38357|0
1622085230000|2021-05-27 03:13:50|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085240000|2021-05-27 03:14:00|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085300000|2021-05-27 03:15:00|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085310000|2021-05-27 03:15:10|38395.5|38355.5|38390.5|38350.5|38397|38357|38390.5|38350.5|0
1622085340000|2021-05-27 03:15:40|38394|38354|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085350000|2021-05-27 03:15:50|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085360000|2021-05-27 03:16:00|38387|38347|38392|38352|38392|38352|38387|38347|1
1622085370000|2021-05-27 03:16:10|38390.5|38350.5|38397|38357|38397|38357|38390.5|38350.5|0
1622085420000|2021-05-27 03:17:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085480000|2021-05-27 03:18:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085490000|2021-05-27 03:18:10|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085610000|2021-05-27 03:20:10|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085640000|2021-05-27 03:20:40|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085650000|2021-05-27 03:20:50|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085690000|2021-05-27 03:21:30|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085700000|2021-05-27 03:21:40|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085720000|2021-05-27 03:22:00|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085730000|2021-05-27 03:22:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085740000|2021-05-27 03:22:20|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085750000|2021-05-27 03:22:30|38390.5|38350.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085770000|2021-05-27 03:22:50|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085780000|2021-05-27 03:23:00|38387|38347|38387|38347|38387|38347|38387|38347|0
1622085800000|2021-05-27 03:23:20|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085820000|2021-05-27 03:23:40|38397|38357|38397|38357|38400.5|38360.5|38390.5|38350.5|0
1622085840000|2021-05-27 03:24:00|||||||||1
1622085850000|2021-05-27 03:24:10|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085860000|2021-05-27 03:24:20|38397|38357|38397|38357|38400.5|38360.5|38397|38357|0
1622085870000|2021-05-27 03:24:30|38395.5|38355.5|38395.5|38355.5|38397|38357|38395.5|38355.5|0
1622085880000|2021-05-27 03:24:40|38397|38357|38397|38357|38400.5|38360.5|38397|38357|0
1622085890000|2021-05-27 03:24:50|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085900000|2021-05-27 03:25:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085910000|2021-05-27 03:25:10|38400.5|38360.5|38397|38357|38400.5|38360.5|38395.5|38355.5|1
1622085940000|2021-05-27 03:25:40|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085950000|2021-05-27 03:25:50|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085960000|2021-05-27 03:26:00|38400.5|38360.5|38407|38367|38409|38369|38397|38357|3
1622085970000|2021-05-27 03:26:10|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|0
1622085990000|2021-05-27 03:26:30|38410.5|38370.5|38405.5|38365.5|38410.5|38370.5|38405.5|38365.5|2
1622086070000|2021-05-27 03:27:50|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622086080000|2021-05-27 03:28:00|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|0
1622086120000|2021-05-27 03:28:40|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|1
1622086170000|2021-05-27 03:29:30|38390.5|38350.5|38390|38350|38390.5|38350.5|38390|38350|8
1622086180000|2021-05-27 03:29:40|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|1
1622086190000|2021-05-27 03:29:50|38393.5|38353.5|38388.5|38348.5|38393.5|38353.5|38388.5|38348.5|0
1622086200000|2021-05-27 03:30:00|38392|38352|38388.5|38348.5|38392|38352|38388.5|38348.5|1
1622086210000|2021-05-27 03:30:10|38383.5|38343.5|38388.5|38348.5|38388.5|38348.5|38383.5|38343.5|1
1622086240000|2021-05-27 03:30:40|38390|38350|38388.5|38348.5|38390|38350|38388.5|38348.5|1
1622086280000|2021-05-27 03:31:20|38385|38345|38387|38347|38388.5|38348.5|38383.5|38343.5|0
1622086290000|2021-05-27 03:31:30|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|0
1622086310000|2021-05-27 03:31:50|38383.5|38343.5|38387|38347|38387|38347|38383.5|38343.5|0
1622086320000|2021-05-27 03:32:00|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|0
1622086340000|2021-05-27 03:32:20|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|0
1622086350000|2021-05-27 03:32:30|||||||||1
1622086370000|2021-05-27 03:32:50|38388.5|38348.5|38398.5|38358.5|38398.5|38358.5|38388.5|38348.5|0
1622086390000|2021-05-27 03:33:10|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086420000|2021-05-27 03:33:40|38388.5|38348.5|38383.5|38343.5|38388.5|38348.5|38383.5|38343.5|1
1622086430000|2021-05-27 03:33:50|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|3
1622086460000|2021-05-27 03:34:20|38383.5|38343.5|38393.5|38353.5|38393.5|38353.5|38383.5|38343.5|0
1622086470000|2021-05-27 03:34:30|38388.5|38348.5|38393.5|38353.5|38393.5|38353.5|38388.5|38348.5|0
1622086590000|2021-05-27 03:36:30|38390|38350|38392|38352|38392|38352|38390|38350|0
1622086600000|2021-05-27 03:36:40|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|38390|38350|0
1622086650000|2021-05-27 03:37:30|38395|38355|38395|38355|38395|38355|38395|38355|1
1622086660000|2021-05-27 03:37:40|38398.5|38358.5|38398.5|38358.5|38403.5|38363.5|38398.5|38358.5|0
1622086740000|2021-05-27 03:39:00|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086800000|2021-05-27 03:40:00|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086900000|2021-05-27 03:41:40|38395|38355|38398.5|38358.5|38398.5|38358.5|38393.5|38353.5|0
1622086930000|2021-05-27 03:42:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622086950000|2021-05-27 03:42:30|38398.5|38358.5|38398.5|38358.5|38398.5|38358.5|38398.5|38358.5|0
1622086960000|2021-05-27 03:42:40|38395|38355|38398.5|38358.5|38398.5|38358.5|38395|38355|0
1622087040000|2021-05-27 03:44:00|38397|38357|38397|38357|38398.5|38358.5|38397|38357|0
1622087050000|2021-05-27 03:44:10|38398.5|38358.5|38397|38357|38398.5|38358.5|38393.5|38353.5|1
1622087070000|2021-05-27 03:44:30|38398.5|38358.5|38387|38347|38398.5|38358.5|38387|38347|3
1622087090000|2021-05-27 03:44:50|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38387|38347|0
1622087100000|2021-05-27 03:45:00|38387|38347|38377|38337|38387|38347|38373.5|38333.5|12
1622087110000|2021-05-27 03:45:10|38383.5|38343.5|38373.5|38333.5|38383.5|38343.5|38373.5|38333.5|2
1622087120000|2021-05-27 03:45:20|38383.5|38343.5|38378.5|38338.5|38383.5|38343.5|38377|38337|2
1622087130000|2021-05-27 03:45:30|38382|38342|38380|38340|38388.5|38348.5|38380|38340|0
1622087140000|2021-05-27 03:45:40|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087150000|2021-05-27 03:45:50|38382|38342|38380|38340|38383.5|38343.5|38380|38340|0
1622087160000|2021-05-27 03:46:00|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087230000|2021-05-27 03:47:10|38378.5|38338.5|38378.5|38338.5|38383.5|38343.5|38378.5|38338.5|2
1622087240000|2021-05-27 03:47:20|38380|38340|38380|38340|38380|38340|38380|38340|0
1622087280000|2021-05-27 03:48:00|38383.5|38343.5|38378.5|38338.5|38388.5|38348.5|38378.5|38338.5|1
1622087290000|2021-05-27 03:48:10|38383.5|38343.5|38378.5|38338.5|38388.5|38348.5|38378.5|38338.5|2
1622087310000|2021-05-27 03:48:30|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|1
1622087320000|2021-05-27 03:48:40|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087330000|2021-05-27 03:48:50|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087340000|2021-05-27 03:49:00|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087350000|2021-05-27 03:49:10|38383.5|38343.5|38383.5|38343.5|38388.5|38348.5|38378.5|38338.5|1
1622087360000|2021-05-27 03:49:20|38380|38340|38380|38340|38380|38340|38380|38340|0
1622087380000|2021-05-27 03:49:40|38383.5|38343.5|38383.5|38343.5|38383.5|38343.5|38383.5|38343.5|0
1622087390000|2021-05-27 03:49:50|38380|38340|38378.5|38338.5|38380|38340|38378.5|38338.5|1
1622087400000|2021-05-27 03:50:00|||||||||2
1622087430000|2021-05-27 03:50:30|38380|38340|38378.5|38338.5|38380|38340|38377|38337|0
1622087450000|2021-05-27 03:50:50|38377|38337|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622087510000|2021-05-27 03:51:50|38375|38335|38377|38337|38377|38337|38375|38335|1
1622087520000|2021-05-27 03:52:00|38380.5|38340.5|38377|38337|38380.5|38340.5|38377|38337|1
1622087530000|2021-05-27 03:52:10|38380.5|38340.5|38377|38337|38380.5|38340.5|38377|38337|2
1622087580000|2021-05-27 03:53:00|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087620000|2021-05-27 03:53:40|38377|38337|38377|38337|38377|38337|38377|38337|0
1622087680000|2021-05-27 03:54:40|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087690000|2021-05-27 03:54:50|38377|38337|38378.5|38338.5|38378.5|38338.5|38377|38337|0
1622087710000|2021-05-27 03:55:10|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|1
1622087740000|2021-05-27 03:55:40|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|1
1622087770000|2021-05-27 03:56:10|38373.5|38333.5|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622087780000|2021-05-27 03:56:20|38368.5|38328.5|38362|38322|38368.5|38328.5|38358.5|38318.5|1
1622087790000|2021-05-27 03:56:30|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|0
1622087810000|2021-05-27 03:56:50|38358.5|38318.5|38363.5|38323.5|38363.5|38323.5|38358.5|38318.5|0
1622087820000|2021-05-27 03:57:00|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|1
1622087860000|2021-05-27 03:57:40|38367|38327|38368.5|38328.5|38368.5|38328.5|38367|38327|0
1622087910000|2021-05-27 03:58:30|38367|38327|38367|38327|38367|38327|38367|38327|0
1622087920000|2021-05-27 03:58:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088000000|2021-05-27 04:00:00|38367|38327|38363.5|38323.5|38368.5|38328.5|38363.5|38323.5|0
1622088040000|2021-05-27 04:00:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088070000|2021-05-27 04:01:10|38365|38325|38368.5|38328.5|38368.5|38328.5|38365|38325|0
1622088080000|2021-05-27 04:01:20|38373.5|38333.5|38368.5|38328.5|38373.5|38333.5|38368.5|38328.5|2
1622088140000|2021-05-27 04:02:20|38372|38332|38373.5|38333.5|38373.5|38333.5|38372|38332|0
1622088210000|2021-05-27 04:03:30|38372|38332|38367|38327|38373.5|38333.5|38367|38327|2
1622088240000|2021-05-27 04:04:00|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088260000|2021-05-27 04:04:20|38367|38327|38367|38327|38368.5|38328.5|38367|38327|0
1622088310000|2021-05-27 04:05:10|38363.5|38323.5|38367|38327|38367|38327|38363.5|38323.5|0
1622088410000|2021-05-27 04:06:50|38363.5|38323.5|38368.5|38328.5|38368.5|38328.5|38363.5|38323.5|0
1622088420000|2021-05-27 04:07:00|38367|38327|38368.5|38328.5|38368.5|38328.5|38367|38327|0
1622088430000|2021-05-27 04:07:10|38372|38332|38373.5|38333.5|38373.5|38333.5|38372|38332|0
1622088450000|2021-05-27 04:07:30|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088460000|2021-05-27 04:07:40|38370|38330|38373.5|38333.5|38373.5|38333.5|38370|38330|2
1622088480000|2021-05-27 04:08:00|38377|38337|38377|38337|38377|38337|38377|38337|3
1622088550000|2021-05-27 04:09:10|38378.5|38338.5|38377|38337|38378.5|38338.5|38377|38337|0
1622088590000|2021-05-27 04:09:50|38378.5|38338.5|38377|38337|38378.5|38338.5|38377|38337|0
1622088600000|2021-05-27 04:10:00|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622088620000|2021-05-27 04:10:20|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088630000|2021-05-27 04:10:30|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622088640000|2021-05-27 04:10:40|38377|38337|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622088710000|2021-05-27 04:11:50|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088720000|2021-05-27 04:12:00|38373.5|38333.5|38368.5|38328.5|38373.5|38333.5|38368.5|38328.5|0
1622088730000|2021-05-27 04:12:10|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088750000|2021-05-27 04:12:30|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|0
1622088820000|2021-05-27 04:13:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088830000|2021-05-27 04:13:50|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|0
1622088890000|2021-05-27 04:14:50|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088920000|2021-05-27 04:15:20|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|0
1622088940000|2021-05-27 04:15:40|38367|38327|38367|38327|38368.5|38328.5|38367|38327|0
1622089020000|2021-05-27 04:17:00|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|5
1622089030000|2021-05-27 04:17:10|38367|38327|38357|38317|38367|38327|38357|38317|1
1622089040000|2021-05-27 04:17:20|38353.5|38313.5|38353.5|38313.5|38363.5|38323.5|38353.5|38313.5|10
1622089070000|2021-05-27 04:17:50|38338.5|38298.5|38338.5|38298.5|38338.5|38298.5|38338.5|38298.5|1
1622089080000|2021-05-27 04:18:00|38338.6|38298.6|38340.1|38300.1|38340.1|38300.1|38338.6|38298.6|1
1622089110000|2021-05-27 04:18:30|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622089130000|2021-05-27 04:18:50|38326.6|38286.6|38328.6|38288.6|38328.6|38288.6|38326.6|38286.6|25
1622089160000|2021-05-27 04:19:20|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622089200000|2021-05-27 04:20:00|38332.1|38292.1|38328.6|38288.6|38332.1|38292.1|38328.6|38288.6|1
1622089250000|2021-05-27 04:20:50|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|10
1622089260000|2021-05-27 04:21:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38317.1|38277.1|18
1622089270000|2021-05-27 04:21:10|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|7
1622089280000|2021-05-27 04:21:20|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|3
1622089300000|2021-05-27 04:21:40|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|7
1622089350000|2021-05-27 04:22:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|5
1622089370000|2021-05-27 04:22:50|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622089440000|2021-05-27 04:24:00|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|4
1622089460000|2021-05-27 04:24:20|38323.6|38283.6|38318.6|38278.6|38323.6|38283.6|38318.6|38278.6|0
1622089470000|2021-05-27 04:24:30|38320.1|38280.1|38318.6|38278.6|38320.1|38280.1|38318.6|38278.6|0
1622089500000|2021-05-27 04:25:00|38317.1|38277.1|38303.6|38263.6|38317.1|38277.1|38303.6|38263.6|2
1622089510000|2021-05-27 04:25:10|38307.1|38267.1|38303.6|38263.6|38307.1|38267.1|38303.6|38263.6|1
1622089540000|2021-05-27 04:25:40|38305.1|38265.1|38310.1|38270.1|38310.1|38270.1|38305.1|38265.1|2
1622089560000|2021-05-27 04:26:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622089580000|2021-05-27 04:26:20|38312.1|38272.1|38313.6|38273.6|38313.6|38273.6|38312.1|38272.1|0
1622089630000|2021-05-27 04:27:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622089640000|2021-05-27 04:27:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|2
1622089650000|2021-05-27 04:27:30|38312.1|38272.1|38310.1|38270.1|38312.1|38272.1|38310.1|38270.1|0
1622089680000|2021-05-27 04:28:00|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622089690000|2021-05-27 04:28:10|38310.1|38270.1|38307.1|38267.1|38310.1|38270.1|38307.1|38267.1|0
1622089710000|2021-05-27 04:28:30|38308.6|38268.6|38313.6|38273.6|38313.6|38273.6|38308.6|38268.6|0
1622089730000|2021-05-27 04:28:50|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622089740000|2021-05-27 04:29:00|38308.6|38268.6|38310.1|38270.1|38310.1|38270.1|38308.6|38268.6|0
1622089750000|2021-05-27 04:29:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|2
1622089800000|2021-05-27 04:30:00|38317.1|38277.1|38313.6|38273.6|38317.1|38277.1|38313.6|38273.6|3
1622089820000|2021-05-27 04:30:20|38317.1|38277.1|38318.6|38278.6|38323.6|38283.6|38317.1|38277.1|1
1622089830000|2021-05-27 04:30:30|38320.1|38280.1|38328.6|38288.6|38330.1|38290.1|38320.1|38280.1|3
1622089850000|2021-05-27 04:30:50|38327.1|38287.1|38333.6|38293.6|38333.6|38293.6|38327.1|38287.1|0
1622089860000|2021-05-27 04:31:00|38330.1|38290.1|38330.1|38290.1|38333.6|38293.6|38328.6|38288.6|0
1622089870000|2021-05-27 04:31:10|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622089910000|2021-05-27 04:31:50|38327.1|38287.1|38327.1|38287.1|38327.1|38287.1|38327.1|38287.1|0
1622089930000|2021-05-27 04:32:10|38323.6|38283.6|38313.6|38273.6|38327.1|38287.1|38313.6|38273.6|2
1622089940000|2021-05-27 04:32:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|4
1622089950000|2021-05-27 04:32:30|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622089960000|2021-05-27 04:32:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|5
1622089970000|2021-05-27 04:32:50|38313.6|38273.6|38308.6|38268.6|38318.6|38278.6|38308.6|38268.6|11
1622090000000|2021-05-27 04:33:20|38305.1|38265.1|38308.6|38268.6|38308.6|38268.6|38305.1|38265.1|0
1622090020000|2021-05-27 04:33:40|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090080000|2021-05-27 04:34:40|||||||||1
1622090090000|2021-05-27 04:34:50|38310.1|38270.1|38313.6|38273.6|38313.6|38273.6|38310.1|38270.1|0
1622090130000|2021-05-27 04:35:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090140000|2021-05-27 04:35:40|38320.1|38280.1|38318.6|38278.6|38320.1|38280.1|38318.6|38278.6|0
1622090160000|2021-05-27 04:36:00|38315.1|38275.1|38313.6|38273.6|38315.1|38275.1|38313.6|38273.6|0
1622090190000|2021-05-27 04:36:30|38315.1|38275.1|38320.1|38280.1|38320.1|38280.1|38315.1|38275.1|0
1622090200000|2021-05-27 04:36:40|38318.6|38278.6|38313.6|38273.6|38318.6|38278.6|38313.6|38273.6|2
1622090210000|2021-05-27 04:36:50|38318.6|38278.6|38317.1|38277.1|38318.6|38278.6|38317.1|38277.1|0
1622090220000|2021-05-27 04:37:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090250000|2021-05-27 04:37:30|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622090260000|2021-05-27 04:37:40|38322.1|38282.1|38317.1|38277.1|38322.1|38282.1|38317.1|38277.1|3
1622090270000|2021-05-27 04:37:50|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090280000|2021-05-27 04:38:00|38317.1|38277.1|38333.6|38293.6|38333.6|38293.6|38317.1|38277.1|9
1622090290000|2021-05-27 04:38:10|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|1
1622090310000|2021-05-27 04:38:30|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|0
1622090320000|2021-05-27 04:38:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090360000|2021-05-27 04:39:20|38315.1|38275.1|38317.1|38277.1|38317.1|38277.1|38315.1|38275.1|0
1622090370000|2021-05-27 04:39:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090390000|2021-05-27 04:39:50|38317.1|38277.1|38313.6|38273.6|38317.1|38277.1|38313.6|38273.6|0
1622090420000|2021-05-27 04:40:20|38318.6|38278.6|38313.6|38273.6|38318.6|38278.6|38313.6|38273.6|0
1622090450000|2021-05-27 04:40:50|38317.1|38277.1|38318.6|38278.6|38318.6|38278.6|38317.1|38277.1|0
1622090510000|2021-05-27 04:41:50|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090530000|2021-05-27 04:42:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|2
1622090550000|2021-05-27 04:42:30|38306.6|38266.6|38308.6|38268.6|38308.6|38268.6|38306.6|38266.6|2
1622090560000|2021-05-27 04:42:40|38303.6|38263.6|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|1
1622090610000|2021-05-27 04:43:30|38310.1|38270.1|38307.1|38267.1|38310.1|38270.1|38307.1|38267.1|2
1622090620000|2021-05-27 04:43:40|38305.1|38265.1|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|2
1622090630000|2021-05-27 04:43:50|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|0
1622090640000|2021-05-27 04:44:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622090650000|2021-05-27 04:44:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622090660000|2021-05-27 04:44:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622090670000|2021-05-27 04:44:30|38310.1|38270.1|38313.6|38273.6|38313.6|38273.6|38308.6|38268.6|0
1622090700000|2021-05-27 04:45:00|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622090830000|2021-05-27 04:47:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090930000|2021-05-27 04:48:50|38318.6|38278.6|38320.1|38280.1|38320.1|38280.1|38318.6|38278.6|2
1622090940000|2021-05-27 04:49:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090960000|2021-05-27 04:49:20|38317.1|38277.1|38318.6|38278.6|38320.1|38280.1|38317.1|38277.1|0
1622090990000|2021-05-27 04:49:50|38317.1|38277.1|38310.1|38270.1|38317.1|38277.1|38310.1|38270.1|11
1622091000000|2021-05-27 04:50:00|||||||||1
1622091010000|2021-05-27 04:50:10|38300.1|38260.1|38300.1|38260.1|38300.1|38260.1|38300.1|38260.1|1
1622091020000|2021-05-27 04:50:20|38303.6|38263.6|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|0
1622091110000|2021-05-27 04:51:50|38303.6|38263.6|38307.1|38267.1|38307.1|38267.1|38303.6|38263.6|0
1622091120000|2021-05-27 04:52:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622091200000|2021-05-27 04:53:20|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622091230000|2021-05-27 04:53:50|38310.1|38270.1|38308.6|38268.6|38310.1|38270.1|38308.6|38268.6|0
1622091250000|2021-05-27 04:54:10|38312.1|38272.1|38313.6|38273.6|38313.6|38273.6|38312.1|38272.1|0
1622091260000|2021-05-27 04:54:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622091280000|2021-05-27 04:54:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|5
1622091300000|2021-05-27 04:55:00|38315.1|38275.1|38318.6|38278.6|38320.1|38280.1|38315.1|38275.1|1
1622091350000|2021-05-27 04:55:50|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622091360000|2021-05-27 04:56:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091370000|2021-05-27 04:56:10|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|0
1622091390000|2021-05-27 04:56:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091400000|2021-05-27 04:56:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|2
1622091440000|2021-05-27 04:57:20|38323.6|38283.6|38330.1|38290.1|38333.6|38293.6|38323.6|38283.6|0
1622091450000|2021-05-27 04:57:30|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622091500000|2021-05-27 04:58:20|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622091590000|2021-05-27 04:59:50|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622091600000|2021-05-27 05:00:00|38332.1|38292.1|38328.6|38288.6|38333.6|38293.6|38328.6|38288.6|0
1622091690000|2021-05-27 05:01:30|38323.6|38283.6|38318.6|38278.6|38323.6|38283.6|38318.6|38278.6|1
1622091700000|2021-05-27 05:01:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|0
1622091870000|2021-05-27 05:04:30|38313.6|38273.6|38317.1|38277.1|38317.1|38277.1|38313.6|38273.6|0
1622091880000|2021-05-27 05:04:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091900000|2021-05-27 05:05:00|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|0
1622091910000|2021-05-27 05:05:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622091990000|2021-05-27 05:06:30|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622092010000|2021-05-27 05:06:50|38307.1|38267.1|38308.6|38268.6|38308.6|38268.6|38307.1|38267.1|0
1622092050000|2021-05-27 05:07:30|38313.6|38273.6|38310.1|38270.1|38313.6|38273.6|38310.1|38270.1|1
1622092110000|2021-05-27 05:08:30|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|4
1622092120000|2021-05-27 05:08:40|38327.1|38287.1|38318.6|38278.6|38327.1|38287.1|38318.6|38278.6|8
1622092130000|2021-05-27 05:08:50|||||||||1
1622092140000|2021-05-27 05:09:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622092150000|2021-05-27 05:09:10|38307.1|38267.1|38313.6|38273.6|38313.6|38273.6|38307.1|38267.1|0
1622092160000|2021-05-27 05:09:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092260000|2021-05-27 05:11:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622092300000|2021-05-27 05:11:40|38312.1|38272.1|38317.1|38277.1|38318.6|38278.6|38312.1|38272.1|0
1622092310000|2021-05-27 05:11:50|38318.6|38278.6|38317.1|38277.1|38318.6|38278.6|38317.1|38277.1|0
1622092330000|2021-05-27 05:12:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622092340000|2021-05-27 05:12:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622092380000|2021-05-27 05:13:00|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092440000|2021-05-27 05:14:00|38307.1|38267.1|38310.1|38270.1|38313.6|38273.6|38307.1|38267.1|0
1622092450000|2021-05-27 05:14:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622092460000|2021-05-27 05:14:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|1
1622092500000|2021-05-27 05:15:00|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38310.1|38270.1|0
1622092510000|2021-05-27 05:15:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092530000|2021-05-27 05:15:30|38303.6|38263.6|38303.6|38263.6|38308.6|38268.6|38303.6|38263.6|0
1622092810000|2021-05-27 05:20:10|38300.2|38260.2|38300.2|38260.2|38300.2|38260.2|38300.2|38260.2|0
1622092890000|2021-05-27 05:21:30|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|0
1622092910000|2021-05-27 05:21:50|38302.1|38262.1|38293.6|38253.6|38302.1|38262.1|38293.6|38253.6|1
1622092970000|2021-05-27 05:22:50|||||||||4
1622092980000|2021-05-27 05:23:00|38300.2|38260.2|38300.2|38260.2|38305.2|38265.2|38300.2|38260.2|2
1622092990000|2021-05-27 05:23:10|38303.6|38263.6|38300.2|38260.2|38303.6|38263.6|38300.2|38260.2|0
1622093010000|2021-05-27 05:23:30|38293.6|38253.6|38293.6|38253.6|38293.6|38253.6|38293.6|38253.6|0
1622093080000|2021-05-27 05:24:40|38293.7|38253.7|38293.7|38253.7|38293.7|38253.7|38293.7|38253.7|0
1622093090000|2021-05-27 05:24:50|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|5
1622093100000|2021-05-27 05:25:00|38280.2|38240.2|38280.2|38240.2|38280.2|38240.2|38280.2|38240.2|2
1622093110000|2021-05-27 05:25:10|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|0
1622093120000|2021-05-27 05:25:20|38288.7|38248.7|38288.7|38248.7|38288.7|38248.7|38288.7|38248.7|1
1622093150000|2021-05-27 05:25:50|38283.7|38243.7|38278.7|38238.7|38283.7|38243.7|38278.7|38238.7|0
1622093160000|2021-05-27 05:26:00|38273.7|38233.7|38270.2|38230.2|38273.7|38233.7|38265.2|38225.2|1
1622093230000|2021-05-27 05:27:10|38273.7|38233.7|38270.2|38230.2|38273.7|38233.7|38270.2|38230.2|2
1622093270000|2021-05-27 05:27:50|38273.7|38233.7|38273.7|38233.7|38273.7|38233.7|38273.7|38233.7|0
1622093290000|2021-05-27 05:28:10|38280.2|38240.2|38278.7|38238.7|38280.2|38240.2|38278.7|38238.7|0
1622093320000|2021-05-27 05:28:40|38277.1|38237.1|38277.1|38237.1|38277.1|38237.1|38277.1|38237.1|0
1622093360000|2021-05-27 05:29:20|38278.7|38238.7|38278.7|38238.7|38278.7|38238.7|38278.7|38238.7|0
1622093370000|2021-05-27 05:29:30|38277.1|38237.1|38275.6|38235.6|38277.1|38237.1|38272.1|38232.1|0
1622093380000|2021-05-27 05:29:40|38278.7|38238.7|38277.1|38237.1|38278.7|38238.7|38277.1|38237.1|0
1622093400000|2021-05-27 05:30:00|38278.7|38238.7|38270.2|38230.2|38280.2|38240.2|38270.2|38230.2|2
1622093410000|2021-05-27 05:30:10|38273.7|38233.7|38272.2|38232.2|38273.7|38233.7|38272.2|38232.2|0
1622093420000|2021-05-27 05:30:20|38273.7|38233.7|38268.7|38228.7|38278.7|38238.7|38267.2|38227.2|3
1622093430000|2021-05-27 05:30:30|38263.7|38223.7|38263.7|38223.7|38270.2|38230.2|38263.7|38223.7|2
1622093440000|2021-05-27 05:30:40|38245.2|38205.2|38243.7|38203.7|38245.2|38205.2|38243.7|38203.7|1
1622093450000|2021-05-27 05:30:50|38237.2|38197.2|38233.7|38193.7|38240.2|38200.2|38233.7|38193.7|6
1622093460000|2021-05-27 05:31:00|38235.2|38195.2|38235.2|38195.2|38235.2|38195.2|38233.7|38193.7|13
1622093470000|2021-05-27 05:31:10|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|3
1622093480000|2021-05-27 05:31:20|||||||||1
1622093500000|2021-05-27 05:31:40|38235.2|38195.2|38233.7|38193.7|38235.2|38195.2|38233.7|38193.7|8
1622093510000|2021-05-27 05:31:50|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|6
1622093520000|2021-05-27 05:32:00|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|2
1622093530000|2021-05-27 05:32:10|38217.2|38177.2|38220.2|38180.2|38220.2|38180.2|38217.2|38177.2|0
1622093540000|2021-05-27 05:32:20|38216.7|38176.7|38213.7|38173.7|38216.7|38176.7|38213.7|38173.7|0
1622093560000|2021-05-27 05:32:40|38220.2|38180.2|38213.7|38173.7|38220.2|38180.2|38213.7|38173.7|0
1622093570000|2021-05-27 05:32:50|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093590000|2021-05-27 05:33:10|38218.7|38178.7|38213.7|38173.7|38218.7|38178.7|38213.7|38173.7|0
1622093600000|2021-05-27 05:33:20|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093620000|2021-05-27 05:33:40|38218.7|38178.7|38220.2|38180.2|38223.7|38183.7|38218.7|38178.7|1
1622093630000|2021-05-27 05:33:50|38218.7|38178.7|38218.7|38178.7|38218.7|38178.7|38218.7|38178.7|0
1622093640000|2021-05-27 05:34:00|38216.7|38176.7|38218.7|38178.7|38218.7|38178.7|38216.7|38176.7|1
1622093650000|2021-05-27 05:34:10|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093660000|2021-05-27 05:34:20|38218.7|38178.7|38220.2|38180.2|38220.2|38180.2|38213.7|38173.7|0
1622093670000|2021-05-27 05:34:30|38218.7|38178.7|38213.7|38173.7|38218.7|38178.7|38213.7|38173.7|0
1622093680000|2021-05-27 05:34:40|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|12
1622093700000|2021-05-27 05:35:00|38235.2|38195.2|38233.7|38193.7|38235.2|38195.2|38233.7|38193.7|5
1622093710000|2021-05-27 05:35:10|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|5
1622093730000|2021-05-27 05:35:30|38227.2|38187.2|38230.2|38190.2|38230.2|38190.2|38227.2|38187.2|0
1622093740000|2021-05-27 05:35:40|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|0
1622093760000|2021-05-27 05:36:00|38220.2|38180.2|38213.7|38173.7|38220.2|38180.2|38213.7|38173.7|0
1622093810000|2021-05-27 05:36:50|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|5
1622093820000|2021-05-27 05:37:00|38207.2|38167.2|38210.2|38170.2|38210.2|38170.2|38207.2|38167.2|0
1622093830000|2021-05-27 05:37:10|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|0
1622093840000|2021-05-27 05:37:20|38202.2|38162.2|38188.7|38148.7|38202.2|38162.2|38188.7|38148.7|5
1622093850000|2021-05-27 05:37:30|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|2
1622093860000|2021-05-27 05:37:40|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|1
1622093870000|2021-05-27 05:37:50|38190.2|38150.2|38190.2|38150.2|38193.7|38153.7|38190.2|38150.2|0
1622093880000|2021-05-27 05:38:00|38192.2|38152.2|38190.2|38150.2|38192.2|38152.2|38186.7|38146.7|2
1622093900000|2021-05-27 05:38:20|38188.7|38148.7|38190.2|38150.2|38192.2|38152.2|38188.7|38148.7|0
1622093940000|2021-05-27 05:39:00|38193.7|38153.7|38190.2|38150.2|38193.7|38153.7|38188.7|38148.7|0
1622093950000|2021-05-27 05:39:10|38185.2|38145.2|38178.7|38138.7|38185.2|38145.2|38178.7|38138.7|3
1622093980000|2021-05-27 05:39:40|38173.7|38133.7|38177.2|38137.2|38177.2|38137.2|38173.7|38133.7|1
1622093990000|2021-05-27 05:39:50|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38177.2|38137.2|1
1622094010000|2021-05-27 05:40:10|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622094020000|2021-05-27 05:40:20|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38178.7|38138.7|14
1622094030000|2021-05-27 05:40:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|2
1622094050000|2021-05-27 05:40:50|38188.7|38148.7|38187.2|38147.2|38188.7|38148.7|38187.2|38147.2|1
1622094060000|2021-05-27 05:41:00|38183.7|38143.7|38183.7|38143.7|38187.2|38147.2|38183.7|38143.7|0
1622094070000|2021-05-27 05:41:10|38178.7|38138.7|38172.2|38132.2|38178.7|38138.7|38172.2|38132.2|3
1622094080000|2021-05-27 05:41:20|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|2
1622094090000|2021-05-27 05:41:30|38165.2|38125.2|38170.2|38130.2|38170.2|38130.2|38165.2|38125.2|1
1622094100000|2021-05-27 05:41:40|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|0
1622094110000|2021-05-27 05:41:50|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622094130000|2021-05-27 05:42:10|||||||||2
1622094150000|2021-05-27 05:42:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|1
1622094170000|2021-05-27 05:42:50|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|3
1622094200000|2021-05-27 05:43:20|38175.2|38135.2|38178.7|38138.7|38178.7|38138.7|38175.2|38135.2|2
1622094210000|2021-05-27 05:43:30|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622094220000|2021-05-27 05:43:40|38177.2|38137.2|38173.7|38133.7|38177.2|38137.2|38173.7|38133.7|0
1622094230000|2021-05-27 05:43:50|38177.2|38137.2|38177.2|38137.2|38178.7|38138.7|38173.7|38133.7|0
1622094240000|2021-05-27 05:44:00|38173.7|38133.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|1
1622094250000|2021-05-27 05:44:10|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|0
1622094320000|2021-05-27 05:45:20|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622094340000|2021-05-27 05:45:40|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|1
1622094420000|2021-05-27 05:47:00|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38177.2|38137.2|2
1622094440000|2021-05-27 05:47:20|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|3
1622094450000|2021-05-27 05:47:30|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|0
1622094460000|2021-05-27 05:47:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622094470000|2021-05-27 05:47:50|38183.7|38143.7|38183.7|38143.7|38187.2|38147.2|38183.7|38143.7|0
1622094480000|2021-05-27 05:48:00|38187.2|38147.2|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622094490000|2021-05-27 05:48:10|38192.2|38152.2|38188.7|38148.7|38192.2|38152.2|38188.7|38148.7|0
1622094510000|2021-05-27 05:48:30|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|0
1622094540000|2021-05-27 05:49:00|38197.2|38157.2|38197.2|38157.2|38197.2|38157.2|38197.2|38157.2|6
1622094550000|2021-05-27 05:49:10|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|0
1622094560000|2021-05-27 05:49:20|38200.2|38160.2|38198.7|38158.7|38200.2|38160.2|38198.7|38158.7|0
1622094570000|2021-05-27 05:49:30|38200.2|38160.2|38203.7|38163.7|38208.7|38168.7|38200.2|38160.2|1
1622094580000|2021-05-27 05:49:40|38207.2|38167.2|38200.2|38160.2|38208.7|38168.7|38200.2|38160.2|3
1622094630000|2021-05-27 05:50:30|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|0
1622094640000|2021-05-27 05:50:40|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|1
1622094650000|2021-05-27 05:50:50|38210.2|38170.2|38207.2|38167.2|38210.2|38170.2|38203.7|38163.7|0
1622094660000|2021-05-27 05:51:00|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|38203.7|38163.7|0
1622094670000|2021-05-27 05:51:10|38210.2|38170.2|38208.7|38168.7|38213.7|38173.7|38208.7|38168.7|1
1622094690000|2021-05-27 05:51:30|38210.2|38170.2|38210.2|38170.2|38210.2|38170.2|38208.7|38168.7|0
1622094700000|2021-05-27 05:51:40|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|38208.7|38168.7|0
1622094710000|2021-05-27 05:51:50|38212.2|38172.2|38208.7|38168.7|38212.2|38172.2|38208.7|38168.7|2
1622094720000|2021-05-27 05:52:00|38212.2|38172.2|38193.7|38153.7|38212.2|38172.2|38193.7|38153.7|10
1622094730000|2021-05-27 05:52:10|||||||||1
1622094740000|2021-05-27 05:52:20|38190.2|38150.2|38200.2|38160.2|38200.2|38160.2|38190.2|38150.2|4
1622094770000|2021-05-27 05:52:50|38203.7|38163.7|38193.7|38153.7|38203.7|38163.7|38193.7|38153.7|1
1622094800000|2021-05-27 05:53:20|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|1
1622094850000|2021-05-27 05:54:10|38200.2|38160.2|38198.7|38158.7|38200.2|38160.2|38198.7|38158.7|0
1622094880000|2021-05-27 05:54:40|38193.7|38153.7|38197.2|38157.2|38197.2|38157.2|38186.7|38146.7|2
1622094890000|2021-05-27 05:54:50|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|0
1622094920000|2021-05-27 05:55:20|38203.7|38163.7|38200.2|38160.2|38203.7|38163.7|38200.2|38160.2|0
1622094950000|2021-05-27 05:55:50|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38192.2|38152.2|0
1622094960000|2021-05-27 05:56:00|38208.7|38168.7|38198.7|38158.7|38208.7|38168.7|38195.2|38155.2|6
1622094970000|2021-05-27 05:56:10|38193.7|38153.7|38187.2|38147.2|38193.7|38153.7|38187.2|38147.2|2
1622095000000|2021-05-27 05:56:40|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|0
1622095010000|2021-05-27 05:56:50|||||||||2
1622095020000|2021-05-27 05:57:00|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|1
1622095030000|2021-05-27 05:57:10|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|1
1622095110000|2021-05-27 05:58:30|38182.2|38142.2|38182.2|38142.2|38183.7|38143.7|38182.2|38142.2|1
1622095120000|2021-05-27 05:58:40|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622095140000|2021-05-27 05:59:00|38183.7|38143.7|38178.7|38138.7|38183.7|38143.7|38177.2|38137.2|0
1622095150000|2021-05-27 05:59:10|38177.2|38137.2|38172.2|38132.2|38177.2|38137.2|38172.2|38132.2|0
1622095160000|2021-05-27 05:59:20|38177.2|38137.2|38172.2|38132.2|38177.2|38137.2|38172.2|38132.2|3
1622095170000|2021-05-27 05:59:30|38177.2|38137.2|38167.2|38127.2|38177.2|38137.2|38167.2|38127.2|1
1622095180000|2021-05-27 05:59:40|38168.7|38128.7|38173.7|38133.7|38173.7|38133.7|38168.7|38128.7|0
1622095210000|2021-05-27 06:00:10|38167.2|38127.2|38168.7|38128.7|38168.7|38128.7|38167.2|38127.2|0
1622095230000|2021-05-27 06:00:30|38165.2|38125.2|38168.7|38128.7|38168.7|38128.7|38165.2|38125.2|2
1622095240000|2021-05-27 06:00:40|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622095250000|2021-05-27 06:00:50|38163.7|38123.7|38167.2|38127.2|38168.7|38128.7|38163.7|38123.7|0
1622095300000|2021-05-27 06:01:40|38172.2|38132.2|38172.2|38132.2|38172.2|38132.2|38172.2|38132.2|0
1622095320000|2021-05-27 06:02:00|38167.2|38127.2|38167.2|38127.2|38168.7|38128.7|38163.7|38123.7|2
1622095330000|2021-05-27 06:02:10|38163.7|38123.7|38168.7|38128.7|38170.2|38130.2|38163.7|38123.7|0
1622095340000|2021-05-27 06:02:20|38170.2|38130.2|38173.7|38133.7|38173.7|38133.7|38170.2|38130.2|2
1622095350000|2021-05-27 06:02:30|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|1
1622095360000|2021-05-27 06:02:40|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|0
1622095390000|2021-05-27 06:03:10|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|0
1622095400000|2021-05-27 06:03:20|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|1
1622095410000|2021-05-27 06:03:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|0
1622095430000|2021-05-27 06:03:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622095440000|2021-05-27 06:04:00|38178.7|38138.7|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622095450000|2021-05-27 06:04:10|38175.2|38135.2|38180.2|38140.2|38180.2|38140.2|38175.2|38135.2|1
1622095470000|2021-05-27 06:04:30|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38180.2|38140.2|2
1622095480000|2021-05-27 06:04:40|||||||||1
1622095490000|2021-05-27 06:04:50|||||||||1
1622095500000|2021-05-27 06:05:00|38176.7|38136.7|38180.2|38140.2|38180.2|38140.2|38176.7|38136.7|2
1622095530000|2021-05-27 06:05:30|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|1
1622095540000|2021-05-27 06:05:40|38180.2|38140.2|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|0
1622095550000|2021-05-27 06:05:50|38180.2|38140.2|38175.2|38135.2|38180.2|38140.2|38175.2|38135.2|2
1622095560000|2021-05-27 06:06:00|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38178.7|38138.7|3
1622095570000|2021-05-27 06:06:10|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|0
1622095590000|2021-05-27 06:06:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095600000|2021-05-27 06:06:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|0
1622095610000|2021-05-27 06:06:50|38183.7|38143.7|38180.2|38140.2|38187.2|38147.2|38180.2|38140.2|9
1622095620000|2021-05-27 06:07:00|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38180.2|38140.2|0
1622095660000|2021-05-27 06:07:40|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095670000|2021-05-27 06:07:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622095690000|2021-05-27 06:08:10|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095700000|2021-05-27 06:08:20|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|1
1622095720000|2021-05-27 06:08:40|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622095730000|2021-05-27 06:08:50|38178.7|38138.7|38167.2|38127.2|38178.7|38138.7|38163.7|38123.7|1
1622095740000|2021-05-27 06:09:00|38163.7|38123.7|38172.2|38132.2|38172.2|38132.2|38163.7|38123.7|0
1622095750000|2021-05-27 06:09:10|38173.7|38133.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|0
1622095760000|2021-05-27 06:09:20|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38163.7|38123.7|0
1622095770000|2021-05-27 06:09:30|38170.7|38130.7|38173.7|38133.7|38173.7|38133.7|38170.2|38130.2|0
1622095790000|2021-05-27 06:09:50|38170.2|38130.2|38168.7|38128.7|38170.2|38130.2|38168.7|38128.7|0
1622095800000|2021-05-27 06:10:00|38170.2|38130.2|38168.7|38128.7|38170.2|38130.2|38168.7|38128.7|0
1622095810000|2021-05-27 06:10:10|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38166.7|38126.7|1
1622095840000|2021-05-27 06:10:40|38168.7|38128.7|38163.7|38123.7|38168.7|38128.7|38163.7|38123.7|0
1622095850000|2021-05-27 06:10:50|38167.2|38127.2|38163.7|38123.7|38168.7|38128.7|38163.7|38123.7|0
1622095860000|2021-05-27 06:11:00|38167.2|38127.2|38163.7|38123.7|38167.2|38127.2|38163.7|38123.7|0
1622095870000|2021-05-27 06:11:10|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622095910000|2021-05-27 06:11:50|38170.7|38130.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|2
1622095920000|2021-05-27 06:12:00|38165.2|38125.2|38168.7|38128.7|38168.7|38128.7|38165.2|38125.2|0
1622095930000|2021-05-27 06:12:10|38173.7|38133.7|38177.2|38137.2|38177.2|38137.2|38173.7|38133.7|1
1622095940000|2021-05-27 06:12:20|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|1
1622095960000|2021-05-27 06:12:40|38183.7|38143.7|38178.7|38138.7|38183.7|38143.7|38173.7|38133.7|1
1622095970000|2021-05-27 06:12:50|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622095980000|2021-05-27 06:13:00|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38170.2|38130.2|0
1622095990000|2021-05-27 06:13:10|38173.7|38133.7|38180.2|38140.2|38180.2|38140.2|38173.7|38133.7|0
1622096000000|2021-05-27 06:13:20|38177.2|38137.2|38177.2|38137.2|38178.7|38138.7|38173.7|38133.7|3
1622096010000|2021-05-27 06:13:30|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|0
1622096020000|2021-05-27 06:13:40|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622096030000|2021-05-27 06:13:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622096040000|2021-05-27 06:14:00|38178.7|38138.7|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622096050000|2021-05-27 06:14:10|38177.2|38137.2|38183.7|38143.7|38188.7|38148.7|38177.2|38137.2|4
1622096060000|2021-05-27 06:14:20|||||||||1
1622096070000|2021-05-27 06:14:30|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|1
1622096080000|2021-05-27 06:14:40|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622096090000|2021-05-27 06:14:50|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096100000|2021-05-27 06:15:00|38180.2|38140.2|38188.7|38148.7|38188.7|38148.7|38178.7|38138.7|4
1622096110000|2021-05-27 06:15:10|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096130000|2021-05-27 06:15:30|38188.7|38148.7|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|6
1622096150000|2021-05-27 06:15:50|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|2
1622096160000|2021-05-27 06:16:00|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622096170000|2021-05-27 06:16:10|38185.2|38145.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622096190000|2021-05-27 06:16:30|38188.7|38148.7|38188.7|38148.7|38192.2|38152.2|38187.2|38147.2|2
1622096200000|2021-05-27 06:16:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|1
1622096220000|2021-05-27 06:17:00|38183.7|38143.7|38173.7|38133.7|38183.7|38143.7|38173.7|38133.7|8
1622096230000|2021-05-27 06:17:10|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|1
1622096250000|2021-05-27 06:17:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|1
1622096270000|2021-05-27 06:17:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622096280000|2021-05-27 06:18:00|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|1
1622096310000|2021-05-27 06:18:30|||||||||1
1622096320000|2021-05-27 06:18:40|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622096330000|2021-05-27 06:18:50|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|2
1622096350000|2021-05-27 06:19:10|38187.2|38147.2|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|1
1622096380000|2021-05-27 06:19:40|38190.2|38150.2|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|0
1622096390000|2021-05-27 06:19:50|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096400000|2021-05-27 06:20:00|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622096410000|2021-05-27 06:20:10|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|0
1622096430000|2021-05-27 06:20:30|38192.2|38152.2|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|0
1622096450000|2021-05-27 06:20:50|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622096460000|2021-05-27 06:21:00|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|1
1622096490000|2021-05-27 06:21:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|1
1622096500000|2021-05-27 06:21:40|||||||||1
1622096510000|2021-05-27 06:21:50|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|3
1622096520000|2021-05-27 06:22:00|||||||||5
1622096560000|2021-05-27 06:22:40|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|0
1622096570000|2021-05-27 06:22:50|38173.7|38133.7|38178.7|38138.7|38180.2|38140.2|38173.7|38133.7|5
1622096580000|2021-05-27 06:23:00|38180.2|38140.2|38177.2|38137.2|38180.2|38140.2|38177.2|38137.2|0
1622096600000|2021-05-27 06:23:20|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38178.7|38138.7|0
1622096620000|2021-05-27 06:23:40|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|1
1622096630000|2021-05-27 06:23:50|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622096640000|2021-05-27 06:24:00|38175.3|38135.3|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622096650000|2021-05-27 06:24:10|38180.3|38140.3|38173.7|38133.7|38180.3|38140.3|38173.7|38133.7|0
1622096660000|2021-05-27 06:24:20|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38177.2|38137.2|0
1622096680000|2021-05-27 06:24:40|38177.2|38137.2|38180.3|38140.3|38180.3|38140.3|38177.2|38137.2|0
1622096690000|2021-05-27 06:24:50|38178.7|38138.7|38177.2|38137.2|38180.3|38140.3|38177.2|38137.2|0
1622096700000|2021-05-27 06:25:00|38178.7|38138.7|38173.7|38133.7|38180.3|38140.3|38173.7|38133.7|0
1622096740000|2021-05-27 06:25:40|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|2
1622096760000|2021-05-27 06:26:00|38170.3|38130.3|38170.3|38130.3|38170.3|38130.3|38170.3|38130.3|0
1622096770000|2021-05-27 06:26:10|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|0
1622096780000|2021-05-27 06:26:20|38163.7|38123.7|38163.7|38123.7|38163.7|38123.7|38163.7|38123.7|0
1622096800000|2021-05-27 06:26:40|38158.7|38118.7|38153.7|38113.7|38158.7|38118.7|38153.7|38113.7|3
1622096810000|2021-05-27 06:26:50|38155.3|38115.3|38163.7|38123.7|38163.7|38123.7|38155.3|38115.3|1
1622096820000|2021-05-27 06:27:00|38160.3|38120.3|38158.7|38118.7|38160.3|38120.3|38158.7|38118.7|2
1622096840000|2021-05-27 06:27:20|38163.7|38123.7|38160.3|38120.3|38163.7|38123.7|38160.3|38120.3|0
1622096860000|2021-05-27 06:27:40|38158.7|38118.7|38158.7|38118.7|38158.7|38118.7|38158.7|38118.7|0
1622096880000|2021-05-27 06:28:00|38157.2|38117.2|38155.3|38115.3|38157.2|38117.2|38153.7|38113.7|0
1622096890000|2021-05-27 06:28:10|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|8
1622096900000|2021-05-27 06:28:20|38153.7|38113.7|38148.7|38108.7|38158.7|38118.7|38148.7|38108.7|4
1622096910000|2021-05-27 06:28:30|38153.7|38113.7|38150.3|38110.3|38153.7|38113.7|38148.7|38108.7|0
1622096920000|2021-05-27 06:28:40|38153.7|38113.7|38147.2|38107.2|38153.7|38113.7|38147.2|38107.2|6
1622096990000|2021-05-27 06:29:50|38150.7|38110.7|38153.7|38113.7|38153.7|38113.7|38150.7|38110.7|0
1622097030000|2021-05-27 06:30:30|38148.7|38108.7|38148.7|38108.7|38148.7|38108.7|38148.7|38108.7|2
1622097060000|2021-05-27 06:31:00|38145.3|38105.3|38143.7|38103.7|38145.3|38105.3|38143.7|38103.7|0
1622097090000|2021-05-27 06:31:30|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622097120000|2021-05-27 06:32:00|38138.8|38098.8|38143.8|38103.8|38143.8|38103.8|38138.8|38098.8|5
1622097150000|2021-05-27 06:32:30|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|2
1622097170000|2021-05-27 06:32:50|38137.2|38097.2|38133.8|38093.8|38137.2|38097.2|38133.8|38093.8|0
1622097220000|2021-05-27 06:33:40|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|2
1622073600000|2021-05-27 00:00:00|38535.2|38495.2|38495.2|38455.2|38535.2|38495.2|38473.7|38433.7|26
1622073610000|2021-05-27 00:00:10|38500.2|38460.2|38510.2|38470.2|38530.2|38490.2|38500.2|38460.2|16
1622073620000|2021-05-27 00:00:20|38505.2|38465.2|38475.2|38435.2|38505.2|38465.2|38473.7|38433.7|7
1622073630000|2021-05-27 00:00:30|38470.2|38430.2|38475.2|38435.2|38475.2|38435.2|38470.2|38430.2|1
1622073640000|2021-05-27 00:00:40|38473.7|38433.7|38470.2|38430.2|38475.2|38435.2|38470.2|38430.2|3
1622073650000|2021-05-27 00:00:50|38468.7|38428.7|38485.2|38445.2|38485.2|38445.2|38465.2|38425.2|17
1622073660000|2021-05-27 00:01:00|38478.7|38438.7|38470.2|38430.2|38485.2|38445.2|38470.2|38430.2|1
1622073670000|2021-05-27 00:01:10|38460.2|38420.2|38455.2|38415.2|38468.7|38428.7|38455.2|38415.2|7
1622073680000|2021-05-27 00:01:20|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38431.7|38391.7|7
1622073690000|2021-05-27 00:01:30|38448.7|38408.7|38455.2|38415.2|38455.2|38415.2|38448.7|38408.7|2
1622073700000|2021-05-27 00:01:40|38448.7|38408.7|38460.2|38420.2|38460.2|38420.2|38443.7|38403.7|2
1622073710000|2021-05-27 00:01:50|38470.2|38430.2|38473.7|38433.7|38485.2|38445.2|38470.2|38430.2|11
1622073720000|2021-05-27 00:02:00|38475.2|38435.2|38475.2|38435.2|38485.2|38445.2|38470.2|38430.2|4
1622073730000|2021-05-27 00:02:10|||||||||10
1622073740000|2021-05-27 00:02:20|38476.7|38436.7|38475.2|38435.2|38480.2|38440.2|38475.2|38435.2|1
1622073750000|2021-05-27 00:02:30|38470.2|38430.2|38470.2|38430.2|38470.2|38430.2|38470.2|38430.2|0
1622073760000|2021-05-27 00:02:40|38460.2|38420.2|38460.2|38420.2|38460.2|38420.2|38460.2|38420.2|1
1622073770000|2021-05-27 00:02:50|38465.2|38425.2|38465.2|38425.2|38465.2|38425.2|38465.2|38425.2|0
1622073780000|2021-05-27 00:03:00|38461.7|38421.7|38465.2|38425.2|38465.2|38425.2|38461.7|38421.7|1
1622073800000|2021-05-27 00:03:20|38463.7|38423.7|38453.7|38413.7|38463.7|38423.7|38453.7|38413.7|2
1622073820000|2021-05-27 00:03:40|38450.2|38410.2|38453.7|38413.7|38453.7|38413.7|38450.2|38410.2|1
1622073830000|2021-05-27 00:03:50|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|0
1622073840000|2021-05-27 00:04:00|38453.7|38413.7|38453.7|38413.7|38453.7|38413.7|38450.2|38410.2|1
1622073850000|2021-05-27 00:04:10|38455.2|38415.2|38453.7|38413.7|38455.2|38415.2|38453.7|38413.7|0
1622073860000|2021-05-27 00:04:20|38455.2|38415.2|38453.7|38413.7|38455.2|38415.2|38453.7|38413.7|2
1622073880000|2021-05-27 00:04:40|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|4
1622073890000|2021-05-27 00:04:50|38443.7|38403.7|38443.7|38403.7|38443.7|38403.7|38443.7|38403.7|2
1622073900000|2021-05-27 00:05:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|0
1622073910000|2021-05-27 00:05:10|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|2
1622073930000|2021-05-27 00:05:30|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|1
1622073950000|2021-05-27 00:05:50|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|9
1622073960000|2021-05-27 00:06:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|9
1622073970000|2021-05-27 00:06:10|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|8
1622073980000|2021-05-27 00:06:20|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|0
1622074030000|2021-05-27 00:07:10|38448.7|38408.7|38453.7|38413.7|38453.7|38413.7|38448.7|38408.7|2
1622074040000|2021-05-27 00:07:20|38455.2|38415.2|38455.2|38415.2|38458.7|38418.7|38450.2|38410.2|1
1622074050000|2021-05-27 00:07:30|38458.7|38418.7|38443.7|38403.7|38458.7|38418.7|38443.7|38403.7|1
1622074060000|2021-05-27 00:07:40|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|38445.2|38405.2|0
1622074080000|2021-05-27 00:08:00|38448.7|38408.7|38445.2|38405.2|38448.7|38408.7|38445.2|38405.2|0
1622074110000|2021-05-27 00:08:30|38450.2|38410.2|38445.2|38405.2|38450.2|38410.2|38445.2|38405.2|1
1622074140000|2021-05-27 00:09:00|38440.2|38400.2|38445.2|38405.2|38445.2|38405.2|38440.2|38400.2|4
1622074150000|2021-05-27 00:09:10|38440.2|38400.2|38445.2|38405.2|38445.2|38405.2|38440.2|38400.2|0
1622074180000|2021-05-27 00:09:40|38448.7|38408.7|38451.7|38411.7|38451.7|38411.7|38448.7|38408.7|0
1622074190000|2021-05-27 00:09:50|38445.2|38405.2|38441.7|38401.7|38445.2|38405.2|38440.2|38400.2|0
1622074200000|2021-05-27 00:10:00|38446.7|38406.7|38443.7|38403.7|38446.7|38406.7|38443.7|38403.7|1
1622074210000|2021-05-27 00:10:10|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|8
1622074230000|2021-05-27 00:10:30|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|0
1622074240000|2021-05-27 00:10:40|38433.2|38393.2|38440.2|38400.2|38440.2|38400.2|38431.7|38391.7|1
1622074260000|2021-05-27 00:11:00|||||||||1
1622074270000|2021-05-27 00:11:10|38436.7|38396.7|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|10
1622074280000|2021-05-27 00:11:20|38430.2|38390.2|38435.2|38395.2|38435.2|38395.2|38430.2|38390.2|1
1622074300000|2021-05-27 00:11:40|38440.2|38400.2|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|0
1622074330000|2021-05-27 00:12:10|38431.7|38391.7|38430.2|38390.2|38440.2|38400.2|38430.2|38390.2|14
1622074340000|2021-05-27 00:12:20|38435.2|38395.2|38436.7|38396.7|38436.7|38396.7|38435.2|38395.2|3
1622074350000|2021-05-27 00:12:30|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|0
1622074360000|2021-05-27 00:12:40|38435.2|38395.2|38435.2|38395.2|38435.2|38395.2|38435.2|38395.2|0
1622074370000|2021-05-27 00:12:50|38431.7|38391.7|38430.2|38390.2|38431.7|38391.7|38430.2|38390.2|6
1622074380000|2021-05-27 00:13:00|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|0
1622074390000|2021-05-27 00:13:10|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|0
1622074430000|2021-05-27 00:13:50|||||||||1
1622074440000|2021-05-27 00:14:00|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|20
1622074470000|2021-05-27 00:14:30|||||||||1
1622074480000|2021-05-27 00:14:40|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|5
1622074490000|2021-05-27 00:14:50|||||||||5
1622074500000|2021-05-27 00:15:00|38440.2|38400.2|38436.7|38396.7|38440.2|38400.2|38436.7|38396.7|1
1622074520000|2021-05-27 00:15:20|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38430.2|38390.2|12
1622074530000|2021-05-27 00:15:30|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|38430.2|38390.2|2
1622074560000|2021-05-27 00:16:00|||||||||3
1622074570000|2021-05-27 00:16:10|38426.7|38386.7|38430.2|38390.2|38430.2|38390.2|38426.7|38386.7|8
1622074580000|2021-05-27 00:16:20|||||||||1
1622074610000|2021-05-27 00:16:50|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|38440.2|38400.2|3
1622074620000|2021-05-27 00:17:00|38436.7|38396.7|38430.2|38390.2|38436.7|38396.7|38430.2|38390.2|2
1622074680000|2021-05-27 00:18:00|38426.7|38386.7|38426.7|38386.7|38426.7|38386.7|38426.7|38386.7|1
1622074690000|2021-05-27 00:18:10|38421.7|38381.7|38415.2|38375.2|38421.7|38381.7|38411.7|38371.7|10
1622074700000|2021-05-27 00:18:20|38416.7|38376.7|38420.2|38380.2|38420.2|38380.2|38416.7|38376.7|0
1622074710000|2021-05-27 00:18:30|38421.7|38381.7|38420.2|38380.2|38421.7|38381.7|38420.2|38380.2|0
1622074720000|2021-05-27 00:18:40|38415.2|38375.2|38416.7|38376.7|38416.7|38376.7|38415.2|38375.2|2
1622074730000|2021-05-27 00:18:50|38415.2|38375.2|38415.2|38375.2|38416.7|38376.7|38415.2|38375.2|0
1622074740000|2021-05-27 00:19:00|38416.7|38376.7|38401.7|38361.7|38416.7|38376.7|38400.2|38360.2|3
1622074750000|2021-05-27 00:19:10|38400.2|38360.2|38400.2|38360.2|38401.7|38361.7|38400.2|38360.2|0
1622074780000|2021-05-27 00:19:40|38401.7|38361.7|38401.7|38361.7|38401.7|38361.7|38400.2|38360.2|0
1622074790000|2021-05-27 00:19:50|38400.2|38360.2|38400.2|38360.2|38400.2|38360.2|38400.2|38360.2|1
1622074840000|2021-05-27 00:20:40|38403.2|38363.2|38403.2|38363.2|38403.2|38363.2|38403.2|38363.2|62
1622074850000|2021-05-27 00:20:50|||||||||3
1622074860000|2021-05-27 00:21:00|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|4
1622074870000|2021-05-27 00:21:10|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|2
1622074890000|2021-05-27 00:21:30|38419.7|38379.7|38428.2|38388.2|38429.7|38389.7|38419.7|38379.7|0
1622074900000|2021-05-27 00:21:40|38423.2|38383.2|38429.7|38389.7|38429.7|38389.7|38423.2|38383.2|2
1622074910000|2021-05-27 00:21:50|38433.2|38393.2|38429.7|38389.7|38433.2|38393.2|38428.2|38388.2|3
1622074930000|2021-05-27 00:22:10|38428.2|38388.2|38428.2|38388.2|38433.2|38393.2|38426.7|38386.7|10
1622074940000|2021-05-27 00:22:20|38431.7|38391.7|38433.2|38393.2|38433.2|38393.2|38431.7|38391.7|0
1622074950000|2021-05-27 00:22:30|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|4
1622074960000|2021-05-27 00:22:40|38441.7|38401.7|38448.2|38408.2|38448.2|38408.2|38441.7|38401.7|8
1622074970000|2021-05-27 00:22:50|38451.7|38411.7|38453.2|38413.2|38453.2|38413.2|38451.7|38411.7|0
1622074980000|2021-05-27 00:23:00|38449.7|38409.7|38448.2|38408.2|38449.7|38409.7|38448.2|38408.2|0
1622074990000|2021-05-27 00:23:10|38453.2|38413.2|38453.2|38413.2|38453.2|38413.2|38453.2|38413.2|0
1622075010000|2021-05-27 00:23:30|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622075020000|2021-05-27 00:23:40|38451.7|38411.7|38453.2|38413.2|38453.2|38413.2|38449.7|38409.7|0
1622075030000|2021-05-27 00:23:50|38449.7|38409.7|38448.2|38408.2|38453.2|38413.2|38448.2|38408.2|0
1622075040000|2021-05-27 00:24:00|38451.7|38411.7|38456.7|38416.7|38456.7|38416.7|38451.7|38411.7|4
1622075050000|2021-05-27 00:24:10|38453.2|38413.2|38456.7|38416.7|38456.7|38416.7|38453.2|38413.2|0
1622075060000|2021-05-27 00:24:20|38460.2|38420.2|38463.2|38423.2|38463.2|38423.2|38460.2|38420.2|0
1622075070000|2021-05-27 00:24:30|38459.7|38419.7|38463.2|38423.2|38463.2|38423.2|38458.2|38418.2|1
1622075080000|2021-05-27 00:24:40|38460.2|38420.2|38449.7|38409.7|38460.2|38420.2|38449.7|38409.7|7
1622075130000|2021-05-27 00:25:30|38444.7|38404.7|38443.2|38403.2|38444.7|38404.7|38443.2|38403.2|5
1622075140000|2021-05-27 00:25:40|38441.7|38401.7|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|1
1622075160000|2021-05-27 00:26:00|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|1
1622075180000|2021-05-27 00:26:20|38449.7|38409.7|38449.7|38409.7|38449.7|38409.7|38449.7|38409.7|2
1622075190000|2021-05-27 00:26:30|38453.2|38413.2|38449.7|38409.7|38453.2|38413.2|38449.7|38409.7|0
1622075210000|2021-05-27 00:26:50|38453.2|38413.2|38449.7|38409.7|38453.2|38413.2|38449.7|38409.7|0
1622075220000|2021-05-27 00:27:00|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622075240000|2021-05-27 00:27:20|38443.2|38403.2|38441.7|38401.7|38446.7|38406.7|38441.7|38401.7|0
1622075250000|2021-05-27 00:27:30|38438.2|38398.2|38446.7|38406.7|38448.2|38408.2|38438.2|38398.2|3
1622075270000|2021-05-27 00:27:50|38448.2|38408.2|38446.7|38406.7|38448.2|38408.2|38443.2|38403.2|1
1622075290000|2021-05-27 00:28:10|38443.2|38403.2|38446.7|38406.7|38446.7|38406.7|38443.2|38403.2|0
1622075310000|2021-05-27 00:28:30|38443.2|38403.2|38448.2|38408.2|38448.2|38408.2|38443.2|38403.2|0
1622075320000|2021-05-27 00:28:40|38444.7|38404.7|38444.7|38404.7|38444.7|38404.7|38444.7|38404.7|0
1622075330000|2021-05-27 00:28:50|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|2
1622075340000|2021-05-27 00:29:00|38433.2|38393.2|38436.7|38396.7|38436.7|38396.7|38433.2|38393.2|1
1622075350000|2021-05-27 00:29:10|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622075360000|2021-05-27 00:29:20|38438.2|38398.2|38436.7|38396.7|38438.2|38398.2|38433.2|38393.2|0
1622075370000|2021-05-27 00:29:30|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|0
1622075380000|2021-05-27 00:29:40|38433.2|38393.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|0
1622075390000|2021-05-27 00:29:50|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|0
1622075400000|2021-05-27 00:30:00|38441.7|38401.7|38438.2|38398.2|38441.7|38401.7|38438.2|38398.2|1
1622075420000|2021-05-27 00:30:20|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|0
1622075430000|2021-05-27 00:30:30|38434.7|38394.7|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|5
1622075450000|2021-05-27 00:30:50|38441.7|38401.7|38438.2|38398.2|38441.7|38401.7|38438.2|38398.2|0
1622075460000|2021-05-27 00:31:00|38434.7|38394.7|38436.7|38396.7|38436.7|38396.7|38434.7|38394.7|1
1622075480000|2021-05-27 00:31:20|38438.2|38398.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|10
1622075490000|2021-05-27 00:31:30|38434.7|38394.7|38436.7|38396.7|38436.7|38396.7|38434.7|38394.7|2
1622075510000|2021-05-27 00:31:50|||||||||7
1622075530000|2021-05-27 00:32:10|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|0
1622075540000|2021-05-27 00:32:20|38420.2|38380.2|38420.2|38380.2|38420.2|38380.2|38420.2|38380.2|1
1622075560000|2021-05-27 00:32:40|38425.2|38385.2|38425.2|38385.2|38425.2|38385.2|38425.2|38385.2|2
1622075580000|2021-05-27 00:33:00|38421.7|38381.7|38420.2|38380.2|38423.8|38383.8|38420.2|38380.2|0
1622075590000|2021-05-27 00:33:10|38430.2|38390.2|38425.2|38385.2|38430.2|38390.2|38425.2|38385.2|1
1622075600000|2021-05-27 00:33:20|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|0
1622075640000|2021-05-27 00:34:00|38420.2|38380.2|38425.2|38385.2|38425.2|38385.2|38420.2|38380.2|0
1622075670000|2021-05-27 00:34:30|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|38423.8|38383.8|1
1622075690000|2021-05-27 00:34:50|38420.2|38380.2|38413.2|38373.2|38420.2|38380.2|38413.2|38373.2|1
1622075700000|2021-05-27 00:35:00|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|0
1622075720000|2021-05-27 00:35:20|38413.2|38373.2|38418.2|38378.2|38418.2|38378.2|38413.2|38373.2|1
1622075790000|2021-05-27 00:36:30|38421.7|38381.7|38418.2|38378.2|38421.7|38381.7|38418.2|38378.2|0
1622075820000|2021-05-27 00:37:00|38421.7|38381.7|38421.7|38381.7|38421.7|38381.7|38421.7|38381.7|0
1622075830000|2021-05-27 00:37:10|38428.2|38388.2|38426.7|38386.7|38428.2|38388.2|38426.7|38386.7|4
1622075880000|2021-05-27 00:38:00|38421.7|38381.7|38426.7|38386.7|38426.7|38386.7|38421.7|38381.7|0
1622075890000|2021-05-27 00:38:10|38428.2|38388.2|38426.7|38386.7|38428.2|38388.2|38426.7|38386.7|0
1622075940000|2021-05-27 00:39:00|38428.2|38388.2|38428.2|38388.2|38431.7|38391.7|38428.2|38388.2|0
1622075950000|2021-05-27 00:39:10|38426.7|38386.7|38428.2|38388.2|38428.2|38388.2|38426.7|38386.7|0
1622075960000|2021-05-27 00:39:20|38431.7|38391.7|38438.2|38398.2|38441.7|38401.7|38431.7|38391.7|2
1622075970000|2021-05-27 00:39:30|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|38436.7|38396.7|0
1622075990000|2021-05-27 00:39:50|38438.2|38398.2|38441.7|38401.7|38441.7|38401.7|38438.2|38398.2|0
1622076010000|2021-05-27 00:40:10|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|5
1622076020000|2021-05-27 00:40:20|38451.7|38411.7|38451.7|38411.7|38451.7|38411.7|38451.7|38411.7|0
1622076040000|2021-05-27 00:40:40|38448.2|38408.2|38453.2|38413.2|38453.2|38413.2|38448.2|38408.2|1
1622076050000|2021-05-27 00:40:50|38456.7|38416.7|38461.7|38421.7|38461.7|38421.7|38451.7|38411.7|1
1622076060000|2021-05-27 00:41:00|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|38456.7|38416.7|0
1622076070000|2021-05-27 00:41:10|38456.7|38416.7|38458.2|38418.2|38458.2|38418.2|38456.7|38416.7|0
1622076090000|2021-05-27 00:41:30|38461.7|38421.7|38461.7|38421.7|38461.7|38421.7|38461.7|38421.7|2
1622076120000|2021-05-27 00:42:00|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|38458.2|38418.2|2
1622076150000|2021-05-27 00:42:30|38454.7|38414.7|38451.7|38411.7|38454.7|38414.7|38451.7|38411.7|0
1622076160000|2021-05-27 00:42:40|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|4
1622076170000|2021-05-27 00:42:50|38444.7|38404.7|38443.2|38403.2|38448.2|38408.2|38443.2|38403.2|2
1622076180000|2021-05-27 00:43:00|38441.7|38401.7|38433.2|38393.2|38441.7|38401.7|38433.2|38393.2|2
1622076190000|2021-05-27 00:43:10|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076210000|2021-05-27 00:43:30|38443.2|38403.2|38438.2|38398.2|38443.2|38403.2|38438.2|38398.2|0
1622076240000|2021-05-27 00:44:00|38439.7|38399.7|38439.7|38399.7|38439.7|38399.7|38439.7|38399.7|0
1622076250000|2021-05-27 00:44:10|38443.2|38403.2|38448.2|38408.2|38448.2|38408.2|38443.2|38403.2|1
1622076300000|2021-05-27 00:45:00|38443.2|38403.2|38441.7|38401.7|38443.2|38403.2|38441.7|38401.7|1
1622076310000|2021-05-27 00:45:10|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622076380000|2021-05-27 00:46:20|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|0
1622076400000|2021-05-27 00:46:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076410000|2021-05-27 00:46:50|38433.2|38393.2|38433.2|38393.2|38438.2|38398.2|38433.2|38393.2|0
1622076420000|2021-05-27 00:47:00|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622076450000|2021-05-27 00:47:30|38441.7|38401.7|38448.2|38408.2|38448.2|38408.2|38441.7|38401.7|1
1622076460000|2021-05-27 00:47:40|38451.7|38411.7|38448.2|38408.2|38451.7|38411.7|38448.2|38408.2|0
1622076490000|2021-05-27 00:48:10|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|0
1622076500000|2021-05-27 00:48:20|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|38441.7|38401.7|0
1622076510000|2021-05-27 00:48:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|1
1622076520000|2021-05-27 00:48:40|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|1
1622076540000|2021-05-27 00:49:00|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|38443.2|38403.2|0
1622076580000|2021-05-27 00:49:40|38446.8|38406.8|38448.2|38408.2|38448.2|38408.2|38446.8|38406.8|0
1622076590000|2021-05-27 00:49:50|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|0
1622076600000|2021-05-27 00:50:00|38448.2|38408.2|38448.2|38408.2|38448.2|38408.2|38441.8|38401.8|1
1622076610000|2021-05-27 00:50:10|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|0
1622076630000|2021-05-27 00:50:30|||||||||1
1622076640000|2021-05-27 00:50:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38434.7|38394.7|1
1622076650000|2021-05-27 00:50:50|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076660000|2021-05-27 00:51:00|38438.2|38398.2|38431.8|38391.8|38438.2|38398.2|38428.2|38388.2|1
1622076690000|2021-05-27 00:51:30|||||||||1
1622076700000|2021-05-27 00:51:40|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|2
1622076720000|2021-05-27 00:52:00|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622076730000|2021-05-27 00:52:10|38433.2|38393.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|1
1622076740000|2021-05-27 00:52:20|38441.8|38401.8|38438.2|38398.2|38441.8|38401.8|38438.2|38398.2|0
1622076830000|2021-05-27 00:53:50|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076840000|2021-05-27 00:54:00|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|2
1622076860000|2021-05-27 00:54:20|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|0
1622076930000|2021-05-27 00:55:30|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|1
1622076940000|2021-05-27 00:55:40|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|38433.2|38393.2|0
1622076990000|2021-05-27 00:56:30|38436.8|38396.8|38438.2|38398.2|38438.2|38398.2|38436.8|38396.8|1
1622077010000|2021-05-27 00:56:50|38441.8|38401.8|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077020000|2021-05-27 00:57:00|38443.2|38403.2|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077030000|2021-05-27 00:57:10|38443.2|38403.2|38441.8|38401.8|38443.2|38403.2|38441.8|38401.8|0
1622077040000|2021-05-27 00:57:20|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|3
1622077050000|2021-05-27 00:57:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622077070000|2021-05-27 00:57:50|38438.2|38398.2|38438.2|38398.2|38438.2|38398.2|38433.2|38393.2|3
1622077080000|2021-05-27 00:58:00|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622077140000|2021-05-27 00:59:00|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38433.3|38393.3|1
1622077150000|2021-05-27 00:59:10|38434.7|38394.7|38436.8|38396.8|38438.3|38398.3|38433.3|38393.3|0
1622077170000|2021-05-27 00:59:30|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622077200000|2021-05-27 01:00:00|38433.3|38393.3|38458.3|38418.3|38458.3|38418.3|38433.3|38393.3|4
1622077210000|2021-05-27 01:00:10|38456.8|38416.8|38461.8|38421.8|38461.8|38421.8|38456.8|38416.8|0
1622077220000|2021-05-27 01:00:20|38463.3|38423.3|38451.8|38411.8|38463.3|38423.3|38448.3|38408.3|2
1622077230000|2021-05-27 01:00:30|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077250000|2021-05-27 01:00:50|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|1
1622077260000|2021-05-27 01:01:00|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622077270000|2021-05-27 01:01:10|38441.8|38401.8|38443.3|38403.3|38443.3|38403.3|38438.3|38398.3|2
1622077280000|2021-05-27 01:01:20|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622077290000|2021-05-27 01:01:30|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|0
1622077300000|2021-05-27 01:01:40|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|0
1622077310000|2021-05-27 01:01:50|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077320000|2021-05-27 01:02:00|38448.3|38408.3|38446.8|38406.8|38448.3|38408.3|38446.8|38406.8|0
1622077330000|2021-05-27 01:02:10|38451.8|38411.8|38458.3|38418.3|38461.8|38421.8|38451.8|38411.8|9
1622077340000|2021-05-27 01:02:20|38453.3|38413.3|38451.8|38411.8|38453.3|38413.3|38451.8|38411.8|0
1622077370000|2021-05-27 01:02:50|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|2
1622077380000|2021-05-27 01:03:00|38441.8|38401.8|38446.8|38406.8|38446.8|38406.8|38441.8|38401.8|0
1622077390000|2021-05-27 01:03:10|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077420000|2021-05-27 01:03:40|38451.8|38411.8|38448.3|38408.3|38451.8|38411.8|38448.3|38408.3|0
1622077450000|2021-05-27 01:04:10|38451.8|38411.8|38453.3|38413.3|38458.3|38418.3|38451.8|38411.8|1
1622077470000|2021-05-27 01:04:30|38458.3|38418.3|38458.3|38418.3|38461.8|38421.8|38458.3|38418.3|0
1622077480000|2021-05-27 01:04:40|38453.3|38413.3|38453.3|38413.3|38453.3|38413.3|38453.3|38413.3|0
1622077510000|2021-05-27 01:05:10|38451.8|38411.8|38458.3|38418.3|38458.3|38418.3|38451.8|38411.8|0
1622077520000|2021-05-27 01:05:20|38451.8|38411.8|38453.3|38413.3|38453.3|38413.3|38451.8|38411.8|0
1622077530000|2021-05-27 01:05:30|38458.3|38418.3|38453.3|38413.3|38458.3|38418.3|38453.3|38413.3|0
1622077540000|2021-05-27 01:05:40|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077560000|2021-05-27 01:06:00|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|38458.3|38418.3|0
1622077570000|2021-05-27 01:06:10|38461.8|38421.8|38451.8|38411.8|38461.8|38421.8|38451.8|38411.8|0
1622077580000|2021-05-27 01:06:20|38456.8|38416.8|38451.8|38411.8|38461.8|38421.8|38451.8|38411.8|5
1622077590000|2021-05-27 01:06:30|38448.3|38408.3|38451.8|38411.8|38451.8|38411.8|38448.3|38408.3|1
1622077600000|2021-05-27 01:06:40|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077610000|2021-05-27 01:06:50|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|0
1622077630000|2021-05-27 01:07:10|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|2
1622077640000|2021-05-27 01:07:20|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622077660000|2021-05-27 01:07:40|38441.8|38401.8|38443.3|38403.3|38443.3|38403.3|38441.8|38401.8|0
1622077680000|2021-05-27 01:08:00|38441.8|38401.8|38451.8|38411.8|38451.8|38411.8|38441.8|38401.8|1
1622077690000|2021-05-27 01:08:10|38448.3|38408.3|38443.3|38403.3|38448.3|38408.3|38443.3|38403.3|0
1622077710000|2021-05-27 01:08:30|38453.3|38413.3|38448.3|38408.3|38453.3|38413.3|38448.3|38408.3|6
1622077740000|2021-05-27 01:09:00|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077760000|2021-05-27 01:09:20|38448.3|38408.3|38448.3|38408.3|38451.8|38411.8|38448.3|38408.3|0
1622077770000|2021-05-27 01:09:30|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|38451.8|38411.8|0
1622077780000|2021-05-27 01:09:40|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|0
1622077800000|2021-05-27 01:10:00|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38441.8|38401.8|1
1622077820000|2021-05-27 01:10:20|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38436.8|38396.8|1
1622077830000|2021-05-27 01:10:30|38434.8|38394.8|38433.3|38393.3|38434.8|38394.8|38433.3|38393.3|0
1622077840000|2021-05-27 01:10:40|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38433.3|38393.3|0
1622077850000|2021-05-27 01:10:50|38433.3|38393.3|38431.8|38391.8|38436.8|38396.8|38431.8|38391.8|0
1622077860000|2021-05-27 01:11:00|38436.8|38396.8|38431.8|38391.8|38436.8|38396.8|38431.8|38391.8|2
1622077870000|2021-05-27 01:11:10|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|0
1622077890000|2021-05-27 01:11:30|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622077900000|2021-05-27 01:11:40|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|2
1622077910000|2021-05-27 01:11:50|38431.8|38391.8|38448.3|38408.3|38448.3|38408.3|38431.8|38391.8|8
1622077920000|2021-05-27 01:12:00|38451.8|38411.8|38456.8|38416.8|38456.8|38416.8|38443.3|38403.3|27
1622077930000|2021-05-27 01:12:10|38458.3|38418.3|38451.8|38411.8|38458.3|38418.3|38451.8|38411.8|2
1622077940000|2021-05-27 01:12:20|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|38448.3|38408.3|1
1622077950000|2021-05-27 01:12:30|38444.8|38404.8|38441.8|38401.8|38444.8|38404.8|38441.8|38401.8|0
1622077960000|2021-05-27 01:12:40|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38433.3|38393.3|1
1622077980000|2021-05-27 01:13:00|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622077990000|2021-05-27 01:13:10|38434.8|38394.8|38436.8|38396.8|38436.8|38396.8|38434.8|38394.8|0
1622078000000|2021-05-27 01:13:20|38433.3|38393.3|38431.8|38391.8|38433.3|38393.3|38431.8|38391.8|0
1622078010000|2021-05-27 01:13:30|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622078020000|2021-05-27 01:13:40|38425.3|38385.3|38428.3|38388.3|38428.3|38388.3|38421.8|38381.8|0
1622078040000|2021-05-27 01:14:00|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622078100000|2021-05-27 01:15:00|38436.8|38396.8|38441.8|38401.8|38441.8|38401.8|38436.8|38396.8|1
1622078110000|2021-05-27 01:15:10|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38436.8|38396.8|1
1622078160000|2021-05-27 01:16:00|38433.3|38393.3|38448.3|38408.3|38458.3|38418.3|38433.3|38393.3|8
1622078180000|2021-05-27 01:16:20|38441.8|38401.8|38441.8|38401.8|38445.3|38405.3|38441.8|38401.8|0
1622078190000|2021-05-27 01:16:30|38443.3|38403.3|38438.3|38398.3|38443.3|38403.3|38438.3|38398.3|1
1622078230000|2021-05-27 01:17:10|38434.8|38394.8|38429.8|38389.8|38434.8|38394.8|38429.8|38389.8|1
1622078240000|2021-05-27 01:17:20|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|0
1622078260000|2021-05-27 01:17:40|38421.8|38381.8|38418.3|38378.3|38426.8|38386.8|38418.3|38378.3|0
1622078270000|2021-05-27 01:17:50|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38426.8|38386.8|1
1622078280000|2021-05-27 01:18:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078300000|2021-05-27 01:18:20|38423.3|38383.3|38421.8|38381.8|38423.3|38383.3|38421.8|38381.8|0
1622078310000|2021-05-27 01:18:30|38423.3|38383.3|38428.3|38388.3|38431.8|38391.8|38423.3|38383.3|0
1622078320000|2021-05-27 01:18:40|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078330000|2021-05-27 01:18:50|38431.8|38391.8|38428.3|38388.3|38431.8|38391.8|38428.3|38388.3|4
1622078340000|2021-05-27 01:19:00|38431.8|38391.8|38428.3|38388.3|38431.8|38391.8|38428.3|38388.3|0
1622078350000|2021-05-27 01:19:10|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622078360000|2021-05-27 01:19:20|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38426.8|38386.8|0
1622078400000|2021-05-27 01:20:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078480000|2021-05-27 01:21:20|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38426.8|38386.8|3
1622078490000|2021-05-27 01:21:30|38424.8|38384.8|38421.8|38381.8|38424.8|38384.8|38421.8|38381.8|0
1622078500000|2021-05-27 01:21:40|38424.8|38384.8|38421.8|38381.8|38428.3|38388.3|38421.8|38381.8|3
1622078510000|2021-05-27 01:21:50|38426.8|38386.8|38421.8|38381.8|38426.8|38386.8|38421.8|38381.8|0
1622078520000|2021-05-27 01:22:00|38428.8|38388.8|38426.8|38386.8|38428.8|38388.8|38426.8|38386.8|4
1622078530000|2021-05-27 01:22:10|38428.3|38388.3|38431.8|38391.8|38431.8|38391.8|38426.8|38386.8|0
1622078550000|2021-05-27 01:22:30|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|4
1622078560000|2021-05-27 01:22:40|38438.3|38398.3|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078570000|2021-05-27 01:22:50|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078580000|2021-05-27 01:23:00|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078590000|2021-05-27 01:23:10|38441.8|38401.8|38438.3|38398.3|38441.8|38401.8|38438.3|38398.3|0
1622078600000|2021-05-27 01:23:20|38441.8|38401.8|38448.3|38408.3|38448.3|38408.3|38441.8|38401.8|1
1622078610000|2021-05-27 01:23:30|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|38446.8|38406.8|0
1622078630000|2021-05-27 01:23:50|38451.8|38411.8|38446.8|38406.8|38451.8|38411.8|38446.8|38406.8|2
1622078640000|2021-05-27 01:24:00|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|38441.8|38401.8|0
1622078650000|2021-05-27 01:24:10|38438.3|38398.3|38436.8|38396.8|38438.3|38398.3|38431.8|38391.8|0
1622078670000|2021-05-27 01:24:30|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622078690000|2021-05-27 01:24:50|38434.8|38394.8|38438.3|38398.3|38438.3|38398.3|38431.8|38391.8|0
1622078730000|2021-05-27 01:25:30|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622078760000|2021-05-27 01:26:00|38434.8|38394.8|38441.8|38401.8|38441.8|38401.8|38434.8|38394.8|1
1622078800000|2021-05-27 01:26:40|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622078820000|2021-05-27 01:27:00|38434.8|38394.8|38435.3|38395.3|38435.3|38395.3|38431.8|38391.8|0
1622078830000|2021-05-27 01:27:10|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|0
1622078920000|2021-05-27 01:28:40|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|1
1622078940000|2021-05-27 01:29:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078950000|2021-05-27 01:29:10|38423.3|38383.3|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622078970000|2021-05-27 01:29:30|38423.3|38383.3|38426.8|38386.8|38431.8|38391.8|38423.3|38383.3|2
1622078980000|2021-05-27 01:29:40|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|38431.8|38391.8|1
1622079020000|2021-05-27 01:30:20|||||||||3
1622079090000|2021-05-27 01:31:30|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|4
1622079110000|2021-05-27 01:31:50|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079190000|2021-05-27 01:33:10|38428.8|38388.8|38431.8|38391.8|38431.8|38391.8|38428.8|38388.8|7
1622079200000|2021-05-27 01:33:20|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622079210000|2021-05-27 01:33:30|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|1
1622079260000|2021-05-27 01:34:20|38430.3|38390.3|38426.8|38386.8|38431.8|38391.8|38426.8|38386.8|5
1622079270000|2021-05-27 01:34:30|38430.3|38390.3|38426.8|38386.8|38430.3|38390.3|38426.8|38386.8|0
1622079300000|2021-05-27 01:35:00|38430.3|38390.3|38431.8|38391.8|38431.8|38391.8|38430.3|38390.3|0
1622079310000|2021-05-27 01:35:10|38426.8|38386.8|38431.8|38391.8|38431.8|38391.8|38426.8|38386.8|0
1622079350000|2021-05-27 01:35:50|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|38428.3|38388.3|0
1622079360000|2021-05-27 01:36:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|0
1622079390000|2021-05-27 01:36:30|38430.3|38390.3|38431.8|38391.8|38431.8|38391.8|38430.3|38390.3|0
1622079420000|2021-05-27 01:37:00|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|38426.8|38386.8|1
1622079430000|2021-05-27 01:37:10|38421.8|38381.8|38425.3|38385.3|38425.3|38385.3|38421.8|38381.8|2
1622079440000|2021-05-27 01:37:20|38426.8|38386.8|38426.8|38386.8|38431.8|38391.8|38426.8|38386.8|0
1622079450000|2021-05-27 01:37:30|38425.3|38385.3|38423.3|38383.3|38426.8|38386.8|38423.3|38383.3|0
1622079460000|2021-05-27 01:37:40|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622079480000|2021-05-27 01:38:00|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079510000|2021-05-27 01:38:30|38418.3|38378.3|38418.3|38378.3|38418.3|38378.3|38418.3|38378.3|0
1622079520000|2021-05-27 01:38:40|38421.8|38381.8|38421.8|38381.8|38425.3|38385.3|38421.8|38381.8|0
1622079530000|2021-05-27 01:38:50|38416.8|38376.8|38411.8|38371.8|38416.8|38376.8|38411.8|38371.8|0
1622079540000|2021-05-27 01:39:00|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|0
1622079580000|2021-05-27 01:39:40|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079590000|2021-05-27 01:39:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079610000|2021-05-27 01:40:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079620000|2021-05-27 01:40:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079650000|2021-05-27 01:40:50|||||||||1
1622079670000|2021-05-27 01:41:10|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|0
1622079680000|2021-05-27 01:41:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|0
1622079690000|2021-05-27 01:41:30|38428.8|38388.8|38426.8|38386.8|38430.3|38390.3|38425.3|38385.3|0
1622079700000|2021-05-27 01:41:40|38425.3|38385.3|38430.3|38390.3|38430.3|38390.3|38425.3|38385.3|0
1622079710000|2021-05-27 01:41:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|4
1622079720000|2021-05-27 01:42:00|38421.8|38381.8|38421.8|38381.8|38425.3|38385.3|38421.8|38381.8|0
1622079770000|2021-05-27 01:42:50|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38421.8|38381.8|0
1622079780000|2021-05-27 01:43:00|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38415.3|38375.3|2
1622079800000|2021-05-27 01:43:20|38425.3|38385.3|38428.8|38388.8|38428.8|38388.8|38425.3|38385.3|1
1622079810000|2021-05-27 01:43:30|38430.3|38390.3|38425.3|38385.3|38430.3|38390.3|38425.3|38385.3|0
1622079850000|2021-05-27 01:44:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622079860000|2021-05-27 01:44:20|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|38425.3|38385.3|1
1622079900000|2021-05-27 01:45:00|38430.3|38390.3|38425.3|38385.3|38431.8|38391.8|38425.3|38385.3|4
1622079940000|2021-05-27 01:45:40|38428.9|38388.9|38431.8|38391.8|38431.8|38391.8|38428.9|38388.9|0
1622079960000|2021-05-27 01:46:00|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|38436.8|38396.8|4
1622079990000|2021-05-27 01:46:30|38440.3|38400.3|38443.9|38403.9|38443.9|38403.9|38436.8|38396.8|5
1622080000000|2021-05-27 01:46:40|38448.9|38408.9|38445.3|38405.3|38451.8|38411.8|38441.8|38401.8|0
1622080010000|2021-05-27 01:46:50|38450.3|38410.3|38450.3|38410.3|38450.3|38410.3|38450.3|38410.3|0
1622080020000|2021-05-27 01:47:00|38448.9|38408.9|38445.3|38405.3|38448.9|38408.9|38441.8|38401.8|2
1622080030000|2021-05-27 01:47:10|38441.8|38401.8|38441.8|38401.8|38445.3|38405.3|38441.8|38401.8|0
1622080050000|2021-05-27 01:47:30|38436.8|38396.8|38433.3|38393.3|38438.3|38398.3|38433.3|38393.3|1
1622080060000|2021-05-27 01:47:40|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|38438.3|38398.3|0
1622080070000|2021-05-27 01:47:50|38434.8|38394.8|38438.3|38398.3|38438.3|38398.3|38434.8|38394.8|0
1622080090000|2021-05-27 01:48:10|38434.8|38394.8|38433.3|38393.3|38434.8|38394.8|38433.3|38393.3|0
1622080100000|2021-05-27 01:48:20|38436.8|38396.8|38438.3|38398.3|38438.3|38398.3|38436.8|38396.8|0
1622080140000|2021-05-27 01:49:00|38433.3|38393.3|38434.8|38394.8|38438.3|38398.3|38433.3|38393.3|0
1622080150000|2021-05-27 01:49:10|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|0
1622080200000|2021-05-27 01:50:00|38429.8|38389.8|38429.8|38389.8|38429.8|38389.8|38424.8|38384.8|2
1622080220000|2021-05-27 01:50:20|38428.3|38388.3|38421.8|38381.8|38428.3|38388.3|38421.8|38381.8|0
1622080230000|2021-05-27 01:50:30|38423.3|38383.3|38426.8|38386.8|38426.8|38386.8|38423.3|38383.3|0
1622080240000|2021-05-27 01:50:40|38421.8|38381.8|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622080250000|2021-05-27 01:50:50|38428.3|38388.3|38426.8|38386.8|38428.3|38388.3|38421.8|38381.8|0
1622080260000|2021-05-27 01:51:00|38421.8|38381.8|38426.8|38386.8|38426.8|38386.8|38421.8|38381.8|0
1622080270000|2021-05-27 01:51:10|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1622080290000|2021-05-27 01:51:30|38423.3|38383.3|38421.8|38381.8|38423.3|38383.3|38421.8|38381.8|3
1622080300000|2021-05-27 01:51:40|38418.3|38378.3|38413.3|38373.3|38418.3|38378.3|38413.3|38373.3|1
1622080310000|2021-05-27 01:51:50|38411.8|38371.8|38416.8|38376.8|38416.8|38376.8|38411.8|38371.8|4
1622080320000|2021-05-27 01:52:00|38415.3|38375.3|38411.8|38371.8|38415.3|38375.3|38411.8|38371.8|2
1622080330000|2021-05-27 01:52:10|38408.3|38368.3|38408.3|38368.3|38408.3|38368.3|38404.8|38364.8|5
1622080370000|2021-05-27 01:52:50|38405.4|38365.4|38406.8|38366.8|38406.8|38366.8|38405.4|38365.4|2
1622080380000|2021-05-27 01:53:00|38408.3|38368.3|38388.3|38348.3|38408.3|38368.3|38388.3|38348.3|17
1622080390000|2021-05-27 01:53:10|38389.8|38349.8|38398.3|38358.3|38398.3|38358.3|38389.8|38349.8|2
1622080410000|2021-05-27 01:53:30|38401.8|38361.8|38398.3|38358.3|38401.8|38361.8|38398.3|38358.3|0
1622080420000|2021-05-27 01:53:40|38393.3|38353.3|38396.8|38356.8|38396.8|38356.8|38393.3|38353.3|0
1622080430000|2021-05-27 01:53:50|38395.4|38355.4|38398.3|38358.3|38398.3|38358.3|38395.4|38355.4|0
1622080440000|2021-05-27 01:54:00|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|0
1622080450000|2021-05-27 01:54:10|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080460000|2021-05-27 01:54:20|38398.3|38358.3|38398.3|38358.3|38401.8|38361.8|38398.3|38358.3|0
1622080490000|2021-05-27 01:54:50|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080500000|2021-05-27 01:55:00|38398.3|38358.3|38396.8|38356.8|38398.3|38358.3|38391.8|38351.8|0
1622080510000|2021-05-27 01:55:10|38393.3|38353.3|38398.3|38358.3|38398.3|38358.3|38391.8|38351.8|0
1622080520000|2021-05-27 01:55:20|38401.8|38361.8|38401.8|38361.8|38401.8|38361.8|38398.3|38358.3|0
1622080530000|2021-05-27 01:55:30|38406.8|38366.8|38406.8|38366.8|38406.8|38366.8|38406.8|38366.8|6
1622080540000|2021-05-27 01:55:40|38410.4|38370.4|38411.8|38371.8|38411.8|38371.8|38410.4|38370.4|0
1622080570000|2021-05-27 01:56:10|38410.4|38370.4|38406.8|38366.8|38410.4|38370.4|38406.8|38366.8|1
1622080580000|2021-05-27 01:56:20|38401.8|38361.8|38411.8|38371.8|38411.8|38371.8|38401.8|38361.8|4
1622080590000|2021-05-27 01:56:30|38410.4|38370.4|38391.8|38351.8|38410.4|38370.4|38391.8|38351.8|1
1622080600000|2021-05-27 01:56:40|38393.3|38353.3|38398.3|38358.3|38398.3|38358.3|38393.3|38353.3|0
1622080610000|2021-05-27 01:56:50|38393.3|38353.3|38391.8|38351.8|38396.8|38356.8|38391.8|38351.8|0
1622080620000|2021-05-27 01:57:00|38390.4|38350.4|38379.8|38339.8|38390.4|38350.4|38378.3|38338.3|14
1622080630000|2021-05-27 01:57:10|||||||||4
1622080640000|2021-05-27 01:57:20|38383.3|38343.3|38379.8|38339.8|38383.3|38343.3|38379.8|38339.8|0
1622080650000|2021-05-27 01:57:30|38378.3|38338.3|38379.8|38339.8|38379.8|38339.8|38378.3|38338.3|0
1622080660000|2021-05-27 01:57:40|38383.3|38343.3|38393.3|38353.3|38393.3|38353.3|38383.3|38343.3|3
1622080670000|2021-05-27 01:57:50|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|38396.8|38356.8|4
1622080680000|2021-05-27 01:58:00|38401.8|38361.8|38396.8|38356.8|38401.8|38361.8|38396.8|38356.8|1
1622080700000|2021-05-27 01:58:20|38400.4|38360.4|38396.8|38356.8|38401.8|38361.8|38396.8|38356.8|0
1622080740000|2021-05-27 01:59:00|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622080750000|2021-05-27 01:59:10|38400.4|38360.4|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080770000|2021-05-27 01:59:30|38400.4|38360.4|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080800000|2021-05-27 02:00:00|38393.3|38353.3|38396.9|38356.9|38396.9|38356.9|38393.3|38353.3|2
1622080810000|2021-05-27 02:00:10|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|0
1622080820000|2021-05-27 02:00:20|38396.9|38356.9|38396.9|38356.9|38401.9|38361.9|38396.9|38356.9|0
1622080830000|2021-05-27 02:00:30|38401.9|38361.9|38406.9|38366.9|38406.9|38366.9|38401.9|38361.9|2
1622080870000|2021-05-27 02:01:10|38410.4|38370.4|38411.9|38371.9|38411.9|38371.9|38410.4|38370.4|0
1622080880000|2021-05-27 02:01:20|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080900000|2021-05-27 02:01:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|3
1622080910000|2021-05-27 02:01:50|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080920000|2021-05-27 02:02:00|38409.8|38369.8|38409.8|38369.8|38409.8|38369.8|38408.3|38368.3|2
1622080930000|2021-05-27 02:02:10|38408.3|38368.3|38403.3|38363.3|38408.3|38368.3|38403.3|38363.3|3
1622080940000|2021-05-27 02:02:20|38406.9|38366.9|38413.3|38373.3|38413.3|38373.3|38406.9|38366.9|0
1622080950000|2021-05-27 02:02:30|38408.3|38368.3|38408.3|38368.3|38413.3|38373.3|38408.3|38368.3|0
1622080970000|2021-05-27 02:02:50|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|38413.3|38373.3|0
1622080990000|2021-05-27 02:03:10|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|2
1622081000000|2021-05-27 02:03:20|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622081080000|2021-05-27 02:04:40|38418.4|38378.4|38421.9|38381.9|38421.9|38381.9|38416.9|38376.9|0
1622081100000|2021-05-27 02:05:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|1
1622081120000|2021-05-27 02:05:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622081140000|2021-05-27 02:05:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38413.4|38373.4|1
1622081160000|2021-05-27 02:06:00|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|0
1622081180000|2021-05-27 02:06:20|38408.4|38368.4|38408.4|38368.4|38408.4|38368.4|38408.4|38368.4|0
1622081190000|2021-05-27 02:06:30|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|38413.4|38373.4|0
1622081210000|2021-05-27 02:06:50|||||||||3
1622081220000|2021-05-27 02:07:00|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|2
1622081230000|2021-05-27 02:07:10|38396.9|38356.9|38399.8|38359.8|38399.8|38359.8|38396.9|38356.9|3
1622081250000|2021-05-27 02:07:30|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081260000|2021-05-27 02:07:40|38399.8|38359.8|38398.4|38358.4|38399.8|38359.8|38398.4|38358.4|0
1622081270000|2021-05-27 02:07:50|38403.4|38363.4|38398.4|38358.4|38403.4|38363.4|38398.4|38358.4|0
1622081280000|2021-05-27 02:08:00|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081290000|2021-05-27 02:08:10|38393.4|38353.4|38398.4|38358.4|38398.4|38358.4|38393.4|38353.4|0
1622081310000|2021-05-27 02:08:30|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081320000|2021-05-27 02:08:40|38396.9|38356.9|38396.9|38356.9|38398.4|38358.4|38396.9|38356.9|0
1622081330000|2021-05-27 02:08:50|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081340000|2021-05-27 02:09:00|38403.4|38363.4|38403.4|38363.4|38403.4|38363.4|38398.4|38358.4|0
1622081370000|2021-05-27 02:09:30|38399.8|38359.8|38396.9|38356.9|38399.8|38359.8|38393.4|38353.4|0
1622081380000|2021-05-27 02:09:40|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081390000|2021-05-27 02:09:50|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081400000|2021-05-27 02:10:00|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|38398.4|38358.4|0
1622081410000|2021-05-27 02:10:10|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081430000|2021-05-27 02:10:30|38401.9|38361.9|38403.4|38363.4|38403.4|38363.4|38401.9|38361.9|0
1622081450000|2021-05-27 02:10:50|38401.9|38361.9|38398.4|38358.4|38401.9|38361.9|38398.4|38358.4|0
1622081460000|2021-05-27 02:11:00|38403.4|38363.4|38406.9|38366.9|38406.9|38366.9|38403.4|38363.4|2
1622081470000|2021-05-27 02:11:10|38403.4|38363.4|38411.9|38371.9|38411.9|38371.9|38403.4|38363.4|0
1622081480000|2021-05-27 02:11:20|38408.4|38368.4|38411.9|38371.9|38411.9|38371.9|38406.9|38366.9|0
1622081490000|2021-05-27 02:11:30|38408.4|38368.4|38406.9|38366.9|38411.9|38371.9|38403.4|38363.4|1
1622081500000|2021-05-27 02:11:40|38403.4|38363.4|38406.9|38366.9|38406.9|38366.9|38403.4|38363.4|1
1622081510000|2021-05-27 02:11:50|||||||||2
1622081530000|2021-05-27 02:12:10|38410.4|38370.4|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|3
1622081540000|2021-05-27 02:12:20|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081550000|2021-05-27 02:12:30|38410.4|38370.4|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081570000|2021-05-27 02:12:50|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622081580000|2021-05-27 02:13:00|38403.4|38363.4|38403.4|38363.4|38406.9|38366.9|38403.4|38363.4|0
1622081630000|2021-05-27 02:13:50|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|38401.9|38361.9|0
1622081640000|2021-05-27 02:14:00|38403.4|38363.4|38396.9|38356.9|38403.4|38363.4|38396.9|38356.9|0
1622081650000|2021-05-27 02:14:10|38398.4|38358.4|38393.4|38353.4|38398.4|38358.4|38393.4|38353.4|0
1622081660000|2021-05-27 02:14:20|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081670000|2021-05-27 02:14:30|38396.9|38356.9|38398.4|38358.4|38398.4|38358.4|38396.9|38356.9|0
1622081680000|2021-05-27 02:14:40|38396.9|38356.9|38393.4|38353.4|38396.9|38356.9|38393.4|38353.4|0
1622081690000|2021-05-27 02:14:50|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622081700000|2021-05-27 02:15:00|38393.4|38353.4|38393.4|38353.4|38393.4|38353.4|38393.4|38353.4|0
1622081730000|2021-05-27 02:15:30|38396.9|38356.9|38393.4|38353.4|38396.9|38356.9|38393.4|38353.4|5
1622081750000|2021-05-27 02:15:50|38388.4|38348.4|38388.4|38348.4|38393.4|38353.4|38388.4|38348.4|2
1622081760000|2021-05-27 02:16:00|38384.9|38344.9|38388.4|38348.4|38388.4|38348.4|38384.9|38344.9|1
1622081800000|2021-05-27 02:16:40|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622081810000|2021-05-27 02:16:50|38388.4|38348.4|38388.4|38348.4|38391.9|38351.9|38388.4|38348.4|3
1622081820000|2021-05-27 02:17:00|38391.9|38351.9|38388.4|38348.4|38391.9|38351.9|38386.9|38346.9|5
1622081830000|2021-05-27 02:17:10|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|2
1622081940000|2021-05-27 02:19:00|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|0
1622081950000|2021-05-27 02:19:10|38379.9|38339.9|38379.9|38339.9|38379.9|38339.9|38379.9|38339.9|0
1622082010000|2021-05-27 02:20:10|38378.4|38338.4|38379.9|38339.9|38379.9|38339.9|38378.4|38338.4|0
1622082050000|2021-05-27 02:20:50|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082080000|2021-05-27 02:21:20|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082110000|2021-05-27 02:21:50|38378.4|38338.4|38379.9|38339.9|38379.9|38339.9|38378.4|38338.4|2
1622082120000|2021-05-27 02:22:00|38376.4|38336.4|38366.4|38326.4|38379.9|38339.9|38366.4|38326.4|1
1622082130000|2021-05-27 02:22:10|38364.9|38324.9|38364.9|38324.9|38364.9|38324.9|38364.9|38324.9|3
1622082150000|2021-05-27 02:22:30|38369.9|38329.9|38373.4|38333.4|38373.4|38333.4|38369.9|38329.9|2
1622082160000|2021-05-27 02:22:40|38376.4|38336.4|38379.9|38339.9|38379.9|38339.9|38376.4|38336.4|4
1622082170000|2021-05-27 02:22:50|38383.4|38343.4|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|0
1622082210000|2021-05-27 02:23:30|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|38383.4|38343.4|0
1622082220000|2021-05-27 02:23:40|38379.9|38339.9|38379.9|38339.9|38383.4|38343.4|38379.9|38339.9|6
1622082240000|2021-05-27 02:24:00|38376.4|38336.4|38379.9|38339.9|38379.9|38339.9|38376.4|38336.4|2
1622082280000|2021-05-27 02:24:40|38376.4|38336.4|38376.9|38336.9|38376.9|38336.9|38376.4|38336.4|0
1622082300000|2021-05-27 02:25:00|38378.4|38338.4|38368.4|38328.4|38378.4|38338.4|38368.4|38328.4|0
1622082430000|2021-05-27 02:27:10|||||||||6
1622082440000|2021-05-27 02:27:20|||||||||1
1622082490000|2021-05-27 02:28:10|38364.9|38324.9|38368.4|38328.4|38368.4|38328.4|38364.9|38324.9|1
1622082510000|2021-05-27 02:28:30|38363.4|38323.4|38363.4|38323.4|38363.4|38323.4|38363.4|38323.4|0
1622082520000|2021-05-27 02:28:40|38361.9|38321.9|38361.9|38321.9|38361.9|38321.9|38361.9|38321.9|0
1622082540000|2021-05-27 02:29:00|38371.9|38331.9|38371.9|38331.9|38371.9|38331.9|38371.9|38331.9|2
1622082550000|2021-05-27 02:29:10|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|4
1622082600000|2021-05-27 02:30:00|38371.9|38331.9|38386.9|38346.9|38390.4|38350.4|38371.9|38331.9|11
1622082670000|2021-05-27 02:31:10|38383.4|38343.4|38378.4|38338.4|38383.4|38343.4|38378.4|38338.4|0
1622082690000|2021-05-27 02:31:30|38374.9|38334.9|38376.9|38336.9|38376.9|38336.9|38374.9|38334.9|0
1622082700000|2021-05-27 02:31:40|38378.4|38338.4|38376.9|38336.9|38378.4|38338.4|38376.9|38336.9|0
1622082710000|2021-05-27 02:31:50|38378.4|38338.4|38378.4|38338.4|38378.4|38338.4|38376.9|38336.9|1
1622082720000|2021-05-27 02:32:00|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|0
1622082730000|2021-05-27 02:32:10|38376.9|38336.9|38376.9|38336.9|38381.9|38341.9|38376.9|38336.9|2
1622082740000|2021-05-27 02:32:20|38381.9|38341.9|38378.4|38338.4|38381.9|38341.9|38378.4|38338.4|0
1622082780000|2021-05-27 02:33:00|38376.9|38336.9|38375.4|38335.4|38376.9|38336.9|38375.4|38335.4|0
1622082790000|2021-05-27 02:33:10|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082800000|2021-05-27 02:33:20|38378.4|38338.4|38378.4|38338.4|38378.4|38338.4|38376.9|38336.9|0
1622082840000|2021-05-27 02:34:00|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082850000|2021-05-27 02:34:10|38381.9|38341.9|38366.9|38326.9|38381.9|38341.9|38366.9|38326.9|1
1622082860000|2021-05-27 02:34:20|38371.9|38331.9|38370.4|38330.4|38371.9|38331.9|38366.9|38326.9|0
1622082870000|2021-05-27 02:34:30|38371.9|38331.9|38368.4|38328.4|38371.9|38331.9|38366.9|38326.9|0
1622082880000|2021-05-27 02:34:40|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|38366.9|38326.9|0
1622082900000|2021-05-27 02:35:00|38361.9|38321.9|38381.9|38341.9|38381.9|38341.9|38361.9|38321.9|0
1622082910000|2021-05-27 02:35:10|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082920000|2021-05-27 02:35:20|38380.4|38340.4|38381.9|38341.9|38381.9|38341.9|38375.4|38335.4|0
1622082930000|2021-05-27 02:35:30|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622082940000|2021-05-27 02:35:40|38378.4|38338.4|38376.9|38336.9|38381.9|38341.9|38376.9|38336.9|0
1622082960000|2021-05-27 02:36:00|38378.4|38338.4|38376.9|38336.9|38380.4|38340.4|38376.9|38336.9|0
1622082980000|2021-05-27 02:36:20|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|38375.4|38335.4|0
1622082990000|2021-05-27 02:36:30|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|38376.9|38336.9|0
1622083000000|2021-05-27 02:36:40|38373.4|38333.4|38376.9|38336.9|38376.9|38336.9|38373.4|38333.4|1
1622083010000|2021-05-27 02:36:50|38380.4|38340.4|38385.4|38345.4|38385.4|38345.4|38380.4|38340.4|5
1622083020000|2021-05-27 02:37:00|38390.4|38350.4|38386.9|38346.9|38390.4|38350.4|38386.9|38346.9|0
1622083030000|2021-05-27 02:37:10|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|1
1622083040000|2021-05-27 02:37:20|38386.9|38346.9|38390.4|38350.4|38390.4|38350.4|38386.9|38346.9|0
1622083070000|2021-05-27 02:37:50|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|0
1622083090000|2021-05-27 02:38:10|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|1
1622083160000|2021-05-27 02:39:20|38391.9|38351.9|38393.9|38353.9|38395.4|38355.4|38390.4|38350.4|5
1622083170000|2021-05-27 02:39:30|38395.4|38355.4|38401.9|38361.9|38401.9|38361.9|38395.4|38355.4|0
1622083180000|2021-05-27 02:39:40|38406.9|38366.9|38406.9|38366.9|38406.9|38366.9|38406.9|38366.9|1
1622083190000|2021-05-27 02:39:50|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622083220000|2021-05-27 02:40:20|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|0
1622083240000|2021-05-27 02:40:40|38411.9|38371.9|38406.9|38366.9|38411.9|38371.9|38406.9|38366.9|2
1622083250000|2021-05-27 02:40:50|38408.4|38368.4|38421.9|38381.9|38421.9|38381.9|38408.4|38368.4|2
1622083260000|2021-05-27 02:41:00|38416.9|38376.9|38415.4|38375.4|38416.9|38376.9|38415.4|38375.4|1
1622083270000|2021-05-27 02:41:10|38418.4|38378.4|38416.9|38376.9|38418.4|38378.4|38416.9|38376.9|0
1622083280000|2021-05-27 02:41:20|38418.4|38378.4|38418.4|38378.4|38421.9|38381.9|38416.9|38376.9|0
1622083300000|2021-05-27 02:41:40|38416.9|38376.9|38426.9|38386.9|38426.9|38386.9|38416.9|38376.9|1
1622083320000|2021-05-27 02:42:00|38423.4|38383.4|38426.9|38386.9|38426.9|38386.9|38421.9|38381.9|1
1622083330000|2021-05-27 02:42:10|38423.4|38383.4|38426.9|38386.9|38426.9|38386.9|38418.4|38378.4|1
1622083390000|2021-05-27 02:43:10|38430.4|38390.4|38431.9|38391.9|38431.9|38391.9|38430.4|38390.4|0
1622083400000|2021-05-27 02:43:20|38428.4|38388.4|38426.9|38386.9|38428.4|38388.4|38426.9|38386.9|0
1622083420000|2021-05-27 02:43:40|38421.9|38381.9|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|2
1622083440000|2021-05-27 02:44:00|38411.9|38371.9|38415.4|38375.4|38415.4|38375.4|38411.9|38371.9|0
1622083450000|2021-05-27 02:44:10|38411.9|38371.9|38411.9|38371.9|38415.4|38375.4|38411.9|38371.9|0
1622083460000|2021-05-27 02:44:20|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|0
1622083500000|2021-05-27 02:45:00|38411.9|38371.9|38415.4|38375.4|38416.9|38376.9|38406.9|38366.9|1
1622083510000|2021-05-27 02:45:10|38421.9|38381.9|38416.9|38376.9|38421.9|38381.9|38411.9|38371.9|2
1622083560000|2021-05-27 02:46:00|38411.9|38371.9|38411.9|38371.9|38411.9|38371.9|38411.9|38371.9|0
1622083570000|2021-05-27 02:46:10|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|2
1622083580000|2021-05-27 02:46:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622083590000|2021-05-27 02:46:30|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083600000|2021-05-27 02:46:40|38418.4|38378.4|38418.4|38378.4|38418.4|38378.4|38418.4|38378.4|0
1622083610000|2021-05-27 02:46:50|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|0
1622083620000|2021-05-27 02:47:00|38420.4|38380.4|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|0
1622083670000|2021-05-27 02:47:50|38413.4|38373.4|38416.9|38376.9|38416.9|38376.9|38413.4|38373.4|2
1622083690000|2021-05-27 02:48:10|38420.4|38380.4|38416.9|38376.9|38421.9|38381.9|38416.9|38376.9|0
1622083710000|2021-05-27 02:48:30|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|0
1622083720000|2021-05-27 02:48:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083740000|2021-05-27 02:49:00|38418.4|38378.4|38421.9|38381.9|38421.9|38381.9|38418.4|38378.4|0
1622083770000|2021-05-27 02:49:30|38416.9|38376.9|38415.4|38375.4|38416.9|38376.9|38415.4|38375.4|0
1622083850000|2021-05-27 02:50:50|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622083880000|2021-05-27 02:51:20|38420.4|38380.4|38421.9|38381.9|38421.9|38381.9|38420.4|38380.4|0
1622083890000|2021-05-27 02:51:30|38426.9|38386.9|38431.9|38391.9|38431.9|38391.9|38426.9|38386.9|1
1622083900000|2021-05-27 02:51:40|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|0
1622083910000|2021-05-27 02:51:50|38421.9|38381.9|38421.9|38381.9|38421.9|38381.9|38416.9|38376.9|0
1622083920000|2021-05-27 02:52:00|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|38426.9|38386.9|0
1622083990000|2021-05-27 02:53:10|38425.4|38385.4|38425.4|38385.4|38425.4|38385.4|38425.4|38385.4|0
1622084000000|2021-05-27 02:53:20|38420.4|38380.4|38410.4|38370.4|38420.4|38380.4|38410.4|38370.4|0
1622084010000|2021-05-27 02:53:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|0
1622084020000|2021-05-27 02:53:40|38405.4|38365.4|38410.4|38370.4|38410.4|38370.4|38405.4|38365.4|1
1622084030000|2021-05-27 02:53:50|38415.4|38375.4|38420.4|38380.4|38420.4|38380.4|38415.4|38375.4|0
1622084040000|2021-05-27 02:54:00|38415.4|38375.4|38420.4|38380.4|38420.4|38380.4|38415.4|38375.4|0
1622084070000|2021-05-27 02:54:30|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|38415.4|38375.4|2
1622084080000|2021-05-27 02:54:40|38418.9|38378.9|38415.4|38375.4|38420.4|38380.4|38415.4|38375.4|0
1622084100000|2021-05-27 02:55:00|38420.4|38380.4|38415.4|38375.4|38420.4|38380.4|38415.4|38375.4|1
1622084110000|2021-05-27 02:55:10|||||||||4
1622084120000|2021-05-27 02:55:20|38410.4|38370.4|38405.4|38365.4|38410.4|38370.4|38405.4|38365.4|2
1622084130000|2021-05-27 02:55:30|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|38406.9|38366.9|1
1622084150000|2021-05-27 02:55:50|38408.9|38368.9|38405.4|38365.4|38408.9|38368.9|38405.4|38365.4|2
1622084190000|2021-05-27 02:56:30|38400.4|38360.4|38405.4|38365.4|38405.4|38365.4|38400.4|38360.4|0
1622084220000|2021-05-27 02:57:00|38401.9|38361.9|38405.4|38365.4|38405.4|38365.4|38400.4|38360.4|0
1622084230000|2021-05-27 02:57:10|38410.4|38370.4|38405.4|38365.4|38410.4|38370.4|38405.4|38365.4|0
1622084250000|2021-05-27 02:57:30|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|38410.4|38370.4|0
1622084260000|2021-05-27 02:57:40|38411.9|38371.9|38420.4|38380.4|38420.4|38380.4|38411.9|38371.9|1
1622084270000|2021-05-27 02:57:50|38416.9|38376.9|38420.4|38380.4|38420.4|38380.4|38416.9|38376.9|0
1622084280000|2021-05-27 02:58:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|2
1622084300000|2021-05-27 02:58:20|38420.4|38380.4|38420.4|38380.4|38420.4|38380.4|38420.4|38380.4|0
1622084310000|2021-05-27 02:58:30|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084320000|2021-05-27 02:58:40|38420.4|38380.4|38416.9|38376.9|38420.4|38380.4|38416.9|38376.9|0
1622084330000|2021-05-27 02:58:50|||||||||1
1622084380000|2021-05-27 02:59:40|38420.4|38380.4|38416.9|38376.9|38420.4|38380.4|38416.9|38376.9|0
1622084410000|2021-05-27 03:00:10|38411.9|38371.9|38415.4|38375.4|38416.9|38376.9|38411.9|38371.9|2
1622084420000|2021-05-27 03:00:20|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38415.4|38375.4|1
1622084430000|2021-05-27 03:00:30|38415.4|38375.4|38411.9|38371.9|38416.9|38376.9|38411.9|38371.9|1
1622084440000|2021-05-27 03:00:40|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084510000|2021-05-27 03:01:50|38413.4|38373.4|38411.9|38371.9|38413.4|38373.4|38411.9|38371.9|0
1622084520000|2021-05-27 03:02:00|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|38416.9|38376.9|0
1622084550000|2021-05-27 03:02:30|38413.4|38373.4|38411.9|38371.9|38413.4|38373.4|38411.9|38371.9|0
1622084560000|2021-05-27 03:02:40|38400.4|38360.4|38396.9|38356.9|38400.4|38360.4|38396.9|38356.9|2
1622084570000|2021-05-27 03:02:50|38400.4|38360.4|38396.9|38356.9|38400.4|38360.4|38396.9|38356.9|0
1622084580000|2021-05-27 03:03:00|38400.4|38360.4|38400.4|38360.4|38400.4|38360.4|38400.4|38360.4|0
1622084620000|2021-05-27 03:03:40|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622084640000|2021-05-27 03:04:00|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622084660000|2021-05-27 03:04:20|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|38390.4|38350.4|0
1622084670000|2021-05-27 03:04:30|38391.9|38351.9|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084680000|2021-05-27 03:04:40|38391.9|38351.9|38386.9|38346.9|38391.9|38351.9|38386.9|38346.9|1
1622084690000|2021-05-27 03:04:50|38390.4|38350.4|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084700000|2021-05-27 03:05:00|38386.9|38346.9|38390.4|38350.4|38391.9|38351.9|38386.9|38346.9|0
1622084720000|2021-05-27 03:05:20|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|0
1622084730000|2021-05-27 03:05:30|38390.4|38350.4|38391.9|38351.9|38391.9|38351.9|38390.4|38350.4|0
1622084740000|2021-05-27 03:05:40|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|1
1622084760000|2021-05-27 03:06:00|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|38391.9|38351.9|0
1622084770000|2021-05-27 03:06:10|38390.4|38350.4|38390.4|38350.4|38391.9|38351.9|38390.4|38350.4|0
1622084780000|2021-05-27 03:06:20|38391.9|38351.9|38396.9|38356.9|38396.9|38356.9|38391.9|38351.9|1
1622084830000|2021-05-27 03:07:10|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622084850000|2021-05-27 03:07:30|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|38396.9|38356.9|0
1622084860000|2021-05-27 03:07:40|38393.4|38353.4|38396.9|38356.9|38396.9|38356.9|38391.9|38351.9|0
1622084910000|2021-05-27 03:08:30|38400.5|38360.5|38396.9|38356.9|38400.5|38360.5|38396.9|38356.9|0
1622084950000|2021-05-27 03:09:10|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622084960000|2021-05-27 03:09:20|38397|38357|38397|38357|38397|38357|38397|38357|0
1622084980000|2021-05-27 03:09:40|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622084990000|2021-05-27 03:09:50|38394|38354|38394|38354|38394|38354|38394|38354|0
1622085000000|2021-05-27 03:10:00|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085010000|2021-05-27 03:10:10|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085040000|2021-05-27 03:10:40|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|1
1622085080000|2021-05-27 03:11:20|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085090000|2021-05-27 03:11:30|38404|38364|38400.5|38360.5|38404|38364|38400.5|38360.5|0
1622085100000|2021-05-27 03:11:40|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085120000|2021-05-27 03:12:00|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085130000|2021-05-27 03:12:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085140000|2021-05-27 03:12:20|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085170000|2021-05-27 03:12:50|38400.5|38360.5|38404|38364|38404|38364|38400.5|38360.5|0
1622085180000|2021-05-27 03:13:00|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38400.5|38360.5|0
1622085200000|2021-05-27 03:13:20|38402|38362|38397|38357|38402|38362|38397|38357|0
1622085230000|2021-05-27 03:13:50|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085240000|2021-05-27 03:14:00|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085300000|2021-05-27 03:15:00|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085310000|2021-05-27 03:15:10|38395.5|38355.5|38390.5|38350.5|38397|38357|38390.5|38350.5|0
1622085340000|2021-05-27 03:15:40|38394|38354|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085350000|2021-05-27 03:15:50|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085360000|2021-05-27 03:16:00|38387|38347|38392|38352|38392|38352|38387|38347|1
1622085370000|2021-05-27 03:16:10|38390.5|38350.5|38397|38357|38397|38357|38390.5|38350.5|0
1622085420000|2021-05-27 03:17:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085480000|2021-05-27 03:18:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085490000|2021-05-27 03:18:10|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085610000|2021-05-27 03:20:10|38395.5|38355.5|38397|38357|38397|38357|38395.5|38355.5|0
1622085640000|2021-05-27 03:20:40|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622085650000|2021-05-27 03:20:50|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085690000|2021-05-27 03:21:30|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085700000|2021-05-27 03:21:40|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085720000|2021-05-27 03:22:00|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085730000|2021-05-27 03:22:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622085740000|2021-05-27 03:22:20|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|38395.5|38355.5|0
1622085750000|2021-05-27 03:22:30|38390.5|38350.5|38395.5|38355.5|38395.5|38355.5|38390.5|38350.5|0
1622085770000|2021-05-27 03:22:50|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085780000|2021-05-27 03:23:00|38387|38347|38387|38347|38387|38347|38387|38347|0
1622085800000|2021-05-27 03:23:20|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085820000|2021-05-27 03:23:40|38397|38357|38397|38357|38400.5|38360.5|38390.5|38350.5|0
1622085840000|2021-05-27 03:24:00|||||||||1
1622085850000|2021-05-27 03:24:10|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|38390.5|38350.5|0
1622085860000|2021-05-27 03:24:20|38397|38357|38397|38357|38400.5|38360.5|38397|38357|0
1622085870000|2021-05-27 03:24:30|38395.5|38355.5|38395.5|38355.5|38397|38357|38395.5|38355.5|0
1622085880000|2021-05-27 03:24:40|38397|38357|38397|38357|38400.5|38360.5|38397|38357|0
1622085890000|2021-05-27 03:24:50|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085900000|2021-05-27 03:25:00|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085910000|2021-05-27 03:25:10|38400.5|38360.5|38397|38357|38400.5|38360.5|38395.5|38355.5|1
1622085940000|2021-05-27 03:25:40|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085950000|2021-05-27 03:25:50|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|0
1622085960000|2021-05-27 03:26:00|38400.5|38360.5|38407|38367|38409|38369|38397|38357|3
1622085970000|2021-05-27 03:26:10|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|0
1622085990000|2021-05-27 03:26:30|38410.5|38370.5|38405.5|38365.5|38410.5|38370.5|38405.5|38365.5|2
1622086070000|2021-05-27 03:27:50|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|38400.5|38360.5|0
1622086080000|2021-05-27 03:28:00|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|38405.5|38365.5|0
1622086120000|2021-05-27 03:28:40|38400.5|38360.5|38397|38357|38400.5|38360.5|38397|38357|1
1622086170000|2021-05-27 03:29:30|38390.5|38350.5|38390|38350|38390.5|38350.5|38390|38350|8
1622086180000|2021-05-27 03:29:40|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|1
1622086190000|2021-05-27 03:29:50|38393.5|38353.5|38388.5|38348.5|38393.5|38353.5|38388.5|38348.5|0
1622086200000|2021-05-27 03:30:00|38392|38352|38388.5|38348.5|38392|38352|38388.5|38348.5|1
1622086210000|2021-05-27 03:30:10|38383.5|38343.5|38388.5|38348.5|38388.5|38348.5|38383.5|38343.5|1
1622086240000|2021-05-27 03:30:40|38390|38350|38388.5|38348.5|38390|38350|38388.5|38348.5|1
1622086280000|2021-05-27 03:31:20|38385|38345|38387|38347|38388.5|38348.5|38383.5|38343.5|0
1622086290000|2021-05-27 03:31:30|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|0
1622086310000|2021-05-27 03:31:50|38383.5|38343.5|38387|38347|38387|38347|38383.5|38343.5|0
1622086320000|2021-05-27 03:32:00|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|0
1622086340000|2021-05-27 03:32:20|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|0
1622086350000|2021-05-27 03:32:30|||||||||1
1622086370000|2021-05-27 03:32:50|38388.5|38348.5|38398.5|38358.5|38398.5|38358.5|38388.5|38348.5|0
1622086390000|2021-05-27 03:33:10|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086420000|2021-05-27 03:33:40|38388.5|38348.5|38383.5|38343.5|38388.5|38348.5|38383.5|38343.5|1
1622086430000|2021-05-27 03:33:50|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|3
1622086460000|2021-05-27 03:34:20|38383.5|38343.5|38393.5|38353.5|38393.5|38353.5|38383.5|38343.5|0
1622086470000|2021-05-27 03:34:30|38388.5|38348.5|38393.5|38353.5|38393.5|38353.5|38388.5|38348.5|0
1622086590000|2021-05-27 03:36:30|38390|38350|38392|38352|38392|38352|38390|38350|0
1622086600000|2021-05-27 03:36:40|38393.5|38353.5|38393.5|38353.5|38393.5|38353.5|38390|38350|0
1622086650000|2021-05-27 03:37:30|38395|38355|38395|38355|38395|38355|38395|38355|1
1622086660000|2021-05-27 03:37:40|38398.5|38358.5|38398.5|38358.5|38403.5|38363.5|38398.5|38358.5|0
1622086740000|2021-05-27 03:39:00|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086800000|2021-05-27 03:40:00|38397|38357|38398.5|38358.5|38398.5|38358.5|38397|38357|0
1622086900000|2021-05-27 03:41:40|38395|38355|38398.5|38358.5|38398.5|38358.5|38393.5|38353.5|0
1622086930000|2021-05-27 03:42:10|38397|38357|38397|38357|38397|38357|38397|38357|0
1622086950000|2021-05-27 03:42:30|38398.5|38358.5|38398.5|38358.5|38398.5|38358.5|38398.5|38358.5|0
1622086960000|2021-05-27 03:42:40|38395|38355|38398.5|38358.5|38398.5|38358.5|38395|38355|0
1622087040000|2021-05-27 03:44:00|38397|38357|38397|38357|38398.5|38358.5|38397|38357|0
1622087050000|2021-05-27 03:44:10|38398.5|38358.5|38397|38357|38398.5|38358.5|38393.5|38353.5|1
1622087070000|2021-05-27 03:44:30|38398.5|38358.5|38387|38347|38398.5|38358.5|38387|38347|3
1622087090000|2021-05-27 03:44:50|38388.5|38348.5|38388.5|38348.5|38388.5|38348.5|38387|38347|0
1622087100000|2021-05-27 03:45:00|38387|38347|38377|38337|38387|38347|38373.5|38333.5|12
1622087110000|2021-05-27 03:45:10|38383.5|38343.5|38373.5|38333.5|38383.5|38343.5|38373.5|38333.5|2
1622087120000|2021-05-27 03:45:20|38383.5|38343.5|38378.5|38338.5|38383.5|38343.5|38377|38337|2
1622087130000|2021-05-27 03:45:30|38382|38342|38380|38340|38388.5|38348.5|38380|38340|0
1622087140000|2021-05-27 03:45:40|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087150000|2021-05-27 03:45:50|38382|38342|38380|38340|38383.5|38343.5|38380|38340|0
1622087160000|2021-05-27 03:46:00|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087230000|2021-05-27 03:47:10|38378.5|38338.5|38378.5|38338.5|38383.5|38343.5|38378.5|38338.5|2
1622087240000|2021-05-27 03:47:20|38380|38340|38380|38340|38380|38340|38380|38340|0
1622087280000|2021-05-27 03:48:00|38383.5|38343.5|38378.5|38338.5|38388.5|38348.5|38378.5|38338.5|1
1622087290000|2021-05-27 03:48:10|38383.5|38343.5|38378.5|38338.5|38388.5|38348.5|38378.5|38338.5|2
1622087310000|2021-05-27 03:48:30|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|1
1622087320000|2021-05-27 03:48:40|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087330000|2021-05-27 03:48:50|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087340000|2021-05-27 03:49:00|38383.5|38343.5|38380|38340|38383.5|38343.5|38380|38340|0
1622087350000|2021-05-27 03:49:10|38383.5|38343.5|38383.5|38343.5|38388.5|38348.5|38378.5|38338.5|1
1622087360000|2021-05-27 03:49:20|38380|38340|38380|38340|38380|38340|38380|38340|0
1622087380000|2021-05-27 03:49:40|38383.5|38343.5|38383.5|38343.5|38383.5|38343.5|38383.5|38343.5|0
1622087390000|2021-05-27 03:49:50|38380|38340|38378.5|38338.5|38380|38340|38378.5|38338.5|1
1622087400000|2021-05-27 03:50:00|||||||||2
1622087430000|2021-05-27 03:50:30|38380|38340|38378.5|38338.5|38380|38340|38377|38337|0
1622087450000|2021-05-27 03:50:50|38377|38337|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622087510000|2021-05-27 03:51:50|38375|38335|38377|38337|38377|38337|38375|38335|1
1622087520000|2021-05-27 03:52:00|38380.5|38340.5|38377|38337|38380.5|38340.5|38377|38337|1
1622087530000|2021-05-27 03:52:10|38380.5|38340.5|38377|38337|38380.5|38340.5|38377|38337|2
1622087580000|2021-05-27 03:53:00|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087620000|2021-05-27 03:53:40|38377|38337|38377|38337|38377|38337|38377|38337|0
1622087680000|2021-05-27 03:54:40|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622087690000|2021-05-27 03:54:50|38377|38337|38378.5|38338.5|38378.5|38338.5|38377|38337|0
1622087710000|2021-05-27 03:55:10|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|1
1622087740000|2021-05-27 03:55:40|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|1
1622087770000|2021-05-27 03:56:10|38373.5|38333.5|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622087780000|2021-05-27 03:56:20|38368.5|38328.5|38362|38322|38368.5|38328.5|38358.5|38318.5|1
1622087790000|2021-05-27 03:56:30|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|0
1622087810000|2021-05-27 03:56:50|38358.5|38318.5|38363.5|38323.5|38363.5|38323.5|38358.5|38318.5|0
1622087820000|2021-05-27 03:57:00|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|1
1622087860000|2021-05-27 03:57:40|38367|38327|38368.5|38328.5|38368.5|38328.5|38367|38327|0
1622087910000|2021-05-27 03:58:30|38367|38327|38367|38327|38367|38327|38367|38327|0
1622087920000|2021-05-27 03:58:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088000000|2021-05-27 04:00:00|38367|38327|38363.5|38323.5|38368.5|38328.5|38363.5|38323.5|0
1622088040000|2021-05-27 04:00:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088070000|2021-05-27 04:01:10|38365|38325|38368.5|38328.5|38368.5|38328.5|38365|38325|0
1622088080000|2021-05-27 04:01:20|38373.5|38333.5|38368.5|38328.5|38373.5|38333.5|38368.5|38328.5|2
1622088140000|2021-05-27 04:02:20|38372|38332|38373.5|38333.5|38373.5|38333.5|38372|38332|0
1622088210000|2021-05-27 04:03:30|38372|38332|38367|38327|38373.5|38333.5|38367|38327|2
1622088240000|2021-05-27 04:04:00|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088260000|2021-05-27 04:04:20|38367|38327|38367|38327|38368.5|38328.5|38367|38327|0
1622088310000|2021-05-27 04:05:10|38363.5|38323.5|38367|38327|38367|38327|38363.5|38323.5|0
1622088410000|2021-05-27 04:06:50|38363.5|38323.5|38368.5|38328.5|38368.5|38328.5|38363.5|38323.5|0
1622088420000|2021-05-27 04:07:00|38367|38327|38368.5|38328.5|38368.5|38328.5|38367|38327|0
1622088430000|2021-05-27 04:07:10|38372|38332|38373.5|38333.5|38373.5|38333.5|38372|38332|0
1622088450000|2021-05-27 04:07:30|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088460000|2021-05-27 04:07:40|38370|38330|38373.5|38333.5|38373.5|38333.5|38370|38330|2
1622088480000|2021-05-27 04:08:00|38377|38337|38377|38337|38377|38337|38377|38337|3
1622088550000|2021-05-27 04:09:10|38378.5|38338.5|38377|38337|38378.5|38338.5|38377|38337|0
1622088590000|2021-05-27 04:09:50|38378.5|38338.5|38377|38337|38378.5|38338.5|38377|38337|0
1622088600000|2021-05-27 04:10:00|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622088620000|2021-05-27 04:10:20|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088630000|2021-05-27 04:10:30|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|38378.5|38338.5|0
1622088640000|2021-05-27 04:10:40|38377|38337|38373.5|38333.5|38377|38337|38373.5|38333.5|0
1622088710000|2021-05-27 04:11:50|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088720000|2021-05-27 04:12:00|38373.5|38333.5|38368.5|38328.5|38373.5|38333.5|38368.5|38328.5|0
1622088730000|2021-05-27 04:12:10|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088750000|2021-05-27 04:12:30|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|0
1622088820000|2021-05-27 04:13:40|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|38368.5|38328.5|0
1622088830000|2021-05-27 04:13:50|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|38373.5|38333.5|0
1622088890000|2021-05-27 04:14:50|38377|38337|38377|38337|38377|38337|38377|38337|0
1622088920000|2021-05-27 04:15:20|38373.5|38333.5|38377|38337|38377|38337|38373.5|38333.5|0
1622088940000|2021-05-27 04:15:40|38367|38327|38367|38327|38368.5|38328.5|38367|38327|0
1622089020000|2021-05-27 04:17:00|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|38363.5|38323.5|5
1622089030000|2021-05-27 04:17:10|38367|38327|38357|38317|38367|38327|38357|38317|1
1622089040000|2021-05-27 04:17:20|38353.5|38313.5|38353.5|38313.5|38363.5|38323.5|38353.5|38313.5|10
1622089070000|2021-05-27 04:17:50|38338.5|38298.5|38338.5|38298.5|38338.5|38298.5|38338.5|38298.5|1
1622089080000|2021-05-27 04:18:00|38338.6|38298.6|38340.1|38300.1|38340.1|38300.1|38338.6|38298.6|1
1622089110000|2021-05-27 04:18:30|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622089130000|2021-05-27 04:18:50|38326.6|38286.6|38328.6|38288.6|38328.6|38288.6|38326.6|38286.6|25
1622089160000|2021-05-27 04:19:20|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622089200000|2021-05-27 04:20:00|38332.1|38292.1|38328.6|38288.6|38332.1|38292.1|38328.6|38288.6|1
1622089250000|2021-05-27 04:20:50|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|10
1622089260000|2021-05-27 04:21:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38317.1|38277.1|18
1622089270000|2021-05-27 04:21:10|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|7
1622089280000|2021-05-27 04:21:20|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|3
1622089300000|2021-05-27 04:21:40|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|7
1622089350000|2021-05-27 04:22:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|5
1622089370000|2021-05-27 04:22:50|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622089440000|2021-05-27 04:24:00|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|4
1622089460000|2021-05-27 04:24:20|38323.6|38283.6|38318.6|38278.6|38323.6|38283.6|38318.6|38278.6|0
1622089470000|2021-05-27 04:24:30|38320.1|38280.1|38318.6|38278.6|38320.1|38280.1|38318.6|38278.6|0
1622089500000|2021-05-27 04:25:00|38317.1|38277.1|38303.6|38263.6|38317.1|38277.1|38303.6|38263.6|2
1622089510000|2021-05-27 04:25:10|38307.1|38267.1|38303.6|38263.6|38307.1|38267.1|38303.6|38263.6|1
1622089540000|2021-05-27 04:25:40|38305.1|38265.1|38310.1|38270.1|38310.1|38270.1|38305.1|38265.1|2
1622089560000|2021-05-27 04:26:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622089580000|2021-05-27 04:26:20|38312.1|38272.1|38313.6|38273.6|38313.6|38273.6|38312.1|38272.1|0
1622089630000|2021-05-27 04:27:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622089640000|2021-05-27 04:27:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|2
1622089650000|2021-05-27 04:27:30|38312.1|38272.1|38310.1|38270.1|38312.1|38272.1|38310.1|38270.1|0
1622089680000|2021-05-27 04:28:00|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622089690000|2021-05-27 04:28:10|38310.1|38270.1|38307.1|38267.1|38310.1|38270.1|38307.1|38267.1|0
1622089710000|2021-05-27 04:28:30|38308.6|38268.6|38313.6|38273.6|38313.6|38273.6|38308.6|38268.6|0
1622089730000|2021-05-27 04:28:50|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622089740000|2021-05-27 04:29:00|38308.6|38268.6|38310.1|38270.1|38310.1|38270.1|38308.6|38268.6|0
1622089750000|2021-05-27 04:29:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|2
1622089800000|2021-05-27 04:30:00|38317.1|38277.1|38313.6|38273.6|38317.1|38277.1|38313.6|38273.6|3
1622089820000|2021-05-27 04:30:20|38317.1|38277.1|38318.6|38278.6|38323.6|38283.6|38317.1|38277.1|1
1622089830000|2021-05-27 04:30:30|38320.1|38280.1|38328.6|38288.6|38330.1|38290.1|38320.1|38280.1|3
1622089850000|2021-05-27 04:30:50|38327.1|38287.1|38333.6|38293.6|38333.6|38293.6|38327.1|38287.1|0
1622089860000|2021-05-27 04:31:00|38330.1|38290.1|38330.1|38290.1|38333.6|38293.6|38328.6|38288.6|0
1622089870000|2021-05-27 04:31:10|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622089910000|2021-05-27 04:31:50|38327.1|38287.1|38327.1|38287.1|38327.1|38287.1|38327.1|38287.1|0
1622089930000|2021-05-27 04:32:10|38323.6|38283.6|38313.6|38273.6|38327.1|38287.1|38313.6|38273.6|2
1622089940000|2021-05-27 04:32:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|4
1622089950000|2021-05-27 04:32:30|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622089960000|2021-05-27 04:32:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|5
1622089970000|2021-05-27 04:32:50|38313.6|38273.6|38308.6|38268.6|38318.6|38278.6|38308.6|38268.6|11
1622090000000|2021-05-27 04:33:20|38305.1|38265.1|38308.6|38268.6|38308.6|38268.6|38305.1|38265.1|0
1622090020000|2021-05-27 04:33:40|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090080000|2021-05-27 04:34:40|||||||||1
1622090090000|2021-05-27 04:34:50|38310.1|38270.1|38313.6|38273.6|38313.6|38273.6|38310.1|38270.1|0
1622090130000|2021-05-27 04:35:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090140000|2021-05-27 04:35:40|38320.1|38280.1|38318.6|38278.6|38320.1|38280.1|38318.6|38278.6|0
1622090160000|2021-05-27 04:36:00|38315.1|38275.1|38313.6|38273.6|38315.1|38275.1|38313.6|38273.6|0
1622090190000|2021-05-27 04:36:30|38315.1|38275.1|38320.1|38280.1|38320.1|38280.1|38315.1|38275.1|0
1622090200000|2021-05-27 04:36:40|38318.6|38278.6|38313.6|38273.6|38318.6|38278.6|38313.6|38273.6|2
1622090210000|2021-05-27 04:36:50|38318.6|38278.6|38317.1|38277.1|38318.6|38278.6|38317.1|38277.1|0
1622090220000|2021-05-27 04:37:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090250000|2021-05-27 04:37:30|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622090260000|2021-05-27 04:37:40|38322.1|38282.1|38317.1|38277.1|38322.1|38282.1|38317.1|38277.1|3
1622090270000|2021-05-27 04:37:50|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090280000|2021-05-27 04:38:00|38317.1|38277.1|38333.6|38293.6|38333.6|38293.6|38317.1|38277.1|9
1622090290000|2021-05-27 04:38:10|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|1
1622090310000|2021-05-27 04:38:30|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|0
1622090320000|2021-05-27 04:38:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090360000|2021-05-27 04:39:20|38315.1|38275.1|38317.1|38277.1|38317.1|38277.1|38315.1|38275.1|0
1622090370000|2021-05-27 04:39:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090390000|2021-05-27 04:39:50|38317.1|38277.1|38313.6|38273.6|38317.1|38277.1|38313.6|38273.6|0
1622090420000|2021-05-27 04:40:20|38318.6|38278.6|38313.6|38273.6|38318.6|38278.6|38313.6|38273.6|0
1622090450000|2021-05-27 04:40:50|38317.1|38277.1|38318.6|38278.6|38318.6|38278.6|38317.1|38277.1|0
1622090510000|2021-05-27 04:41:50|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090530000|2021-05-27 04:42:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|2
1622090550000|2021-05-27 04:42:30|38306.6|38266.6|38308.6|38268.6|38308.6|38268.6|38306.6|38266.6|2
1622090560000|2021-05-27 04:42:40|38303.6|38263.6|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|1
1622090610000|2021-05-27 04:43:30|38310.1|38270.1|38307.1|38267.1|38310.1|38270.1|38307.1|38267.1|2
1622090620000|2021-05-27 04:43:40|38305.1|38265.1|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|2
1622090630000|2021-05-27 04:43:50|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|0
1622090640000|2021-05-27 04:44:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622090650000|2021-05-27 04:44:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622090660000|2021-05-27 04:44:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622090670000|2021-05-27 04:44:30|38310.1|38270.1|38313.6|38273.6|38313.6|38273.6|38308.6|38268.6|0
1622090700000|2021-05-27 04:45:00|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622090830000|2021-05-27 04:47:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622090930000|2021-05-27 04:48:50|38318.6|38278.6|38320.1|38280.1|38320.1|38280.1|38318.6|38278.6|2
1622090940000|2021-05-27 04:49:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622090960000|2021-05-27 04:49:20|38317.1|38277.1|38318.6|38278.6|38320.1|38280.1|38317.1|38277.1|0
1622090990000|2021-05-27 04:49:50|38317.1|38277.1|38310.1|38270.1|38317.1|38277.1|38310.1|38270.1|11
1622091000000|2021-05-27 04:50:00|||||||||1
1622091010000|2021-05-27 04:50:10|38300.1|38260.1|38300.1|38260.1|38300.1|38260.1|38300.1|38260.1|1
1622091020000|2021-05-27 04:50:20|38303.6|38263.6|38308.6|38268.6|38308.6|38268.6|38303.6|38263.6|0
1622091110000|2021-05-27 04:51:50|38303.6|38263.6|38307.1|38267.1|38307.1|38267.1|38303.6|38263.6|0
1622091120000|2021-05-27 04:52:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622091200000|2021-05-27 04:53:20|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622091230000|2021-05-27 04:53:50|38310.1|38270.1|38308.6|38268.6|38310.1|38270.1|38308.6|38268.6|0
1622091250000|2021-05-27 04:54:10|38312.1|38272.1|38313.6|38273.6|38313.6|38273.6|38312.1|38272.1|0
1622091260000|2021-05-27 04:54:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622091280000|2021-05-27 04:54:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|5
1622091300000|2021-05-27 04:55:00|38315.1|38275.1|38318.6|38278.6|38320.1|38280.1|38315.1|38275.1|1
1622091350000|2021-05-27 04:55:50|38322.1|38282.1|38323.6|38283.6|38323.6|38283.6|38322.1|38282.1|0
1622091360000|2021-05-27 04:56:00|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091370000|2021-05-27 04:56:10|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|38320.1|38280.1|0
1622091390000|2021-05-27 04:56:30|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091400000|2021-05-27 04:56:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|2
1622091440000|2021-05-27 04:57:20|38323.6|38283.6|38330.1|38290.1|38333.6|38293.6|38323.6|38283.6|0
1622091450000|2021-05-27 04:57:30|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622091500000|2021-05-27 04:58:20|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|38333.6|38293.6|0
1622091590000|2021-05-27 04:59:50|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|38328.6|38288.6|0
1622091600000|2021-05-27 05:00:00|38332.1|38292.1|38328.6|38288.6|38333.6|38293.6|38328.6|38288.6|0
1622091690000|2021-05-27 05:01:30|38323.6|38283.6|38318.6|38278.6|38323.6|38283.6|38318.6|38278.6|1
1622091700000|2021-05-27 05:01:40|38315.1|38275.1|38318.6|38278.6|38318.6|38278.6|38315.1|38275.1|0
1622091870000|2021-05-27 05:04:30|38313.6|38273.6|38317.1|38277.1|38317.1|38277.1|38313.6|38273.6|0
1622091880000|2021-05-27 05:04:40|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|38318.6|38278.6|0
1622091900000|2021-05-27 05:05:00|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|38317.1|38277.1|0
1622091910000|2021-05-27 05:05:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622091990000|2021-05-27 05:06:30|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622092010000|2021-05-27 05:06:50|38307.1|38267.1|38308.6|38268.6|38308.6|38268.6|38307.1|38267.1|0
1622092050000|2021-05-27 05:07:30|38313.6|38273.6|38310.1|38270.1|38313.6|38273.6|38310.1|38270.1|1
1622092110000|2021-05-27 05:08:30|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|38323.6|38283.6|4
1622092120000|2021-05-27 05:08:40|38327.1|38287.1|38318.6|38278.6|38327.1|38287.1|38318.6|38278.6|8
1622092130000|2021-05-27 05:08:50|||||||||1
1622092140000|2021-05-27 05:09:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|1
1622092150000|2021-05-27 05:09:10|38307.1|38267.1|38313.6|38273.6|38313.6|38273.6|38307.1|38267.1|0
1622092160000|2021-05-27 05:09:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092260000|2021-05-27 05:11:00|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622092300000|2021-05-27 05:11:40|38312.1|38272.1|38317.1|38277.1|38318.6|38278.6|38312.1|38272.1|0
1622092310000|2021-05-27 05:11:50|38318.6|38278.6|38317.1|38277.1|38318.6|38278.6|38317.1|38277.1|0
1622092330000|2021-05-27 05:12:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622092340000|2021-05-27 05:12:20|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|38308.6|38268.6|0
1622092380000|2021-05-27 05:13:00|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092440000|2021-05-27 05:14:00|38307.1|38267.1|38310.1|38270.1|38313.6|38273.6|38307.1|38267.1|0
1622092450000|2021-05-27 05:14:10|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|0
1622092460000|2021-05-27 05:14:20|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|1
1622092500000|2021-05-27 05:15:00|38313.6|38273.6|38313.6|38273.6|38313.6|38273.6|38310.1|38270.1|0
1622092510000|2021-05-27 05:15:10|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|38310.1|38270.1|0
1622092530000|2021-05-27 05:15:30|38303.6|38263.6|38303.6|38263.6|38308.6|38268.6|38303.6|38263.6|0
1622092810000|2021-05-27 05:20:10|38300.2|38260.2|38300.2|38260.2|38300.2|38260.2|38300.2|38260.2|0
1622092890000|2021-05-27 05:21:30|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|38303.6|38263.6|0
1622092910000|2021-05-27 05:21:50|38302.1|38262.1|38293.6|38253.6|38302.1|38262.1|38293.6|38253.6|1
1622092970000|2021-05-27 05:22:50|||||||||4
1622092980000|2021-05-27 05:23:00|38300.2|38260.2|38300.2|38260.2|38305.2|38265.2|38300.2|38260.2|2
1622092990000|2021-05-27 05:23:10|38303.6|38263.6|38300.2|38260.2|38303.6|38263.6|38300.2|38260.2|0
1622093010000|2021-05-27 05:23:30|38293.6|38253.6|38293.6|38253.6|38293.6|38253.6|38293.6|38253.6|0
1622093080000|2021-05-27 05:24:40|38293.7|38253.7|38293.7|38253.7|38293.7|38253.7|38293.7|38253.7|0
1622093090000|2021-05-27 05:24:50|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|5
1622093100000|2021-05-27 05:25:00|38280.2|38240.2|38280.2|38240.2|38280.2|38240.2|38280.2|38240.2|2
1622093110000|2021-05-27 05:25:10|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|38283.7|38243.7|0
1622093120000|2021-05-27 05:25:20|38288.7|38248.7|38288.7|38248.7|38288.7|38248.7|38288.7|38248.7|1
1622093150000|2021-05-27 05:25:50|38283.7|38243.7|38278.7|38238.7|38283.7|38243.7|38278.7|38238.7|0
1622093160000|2021-05-27 05:26:00|38273.7|38233.7|38270.2|38230.2|38273.7|38233.7|38265.2|38225.2|1
1622093230000|2021-05-27 05:27:10|38273.7|38233.7|38270.2|38230.2|38273.7|38233.7|38270.2|38230.2|2
1622093270000|2021-05-27 05:27:50|38273.7|38233.7|38273.7|38233.7|38273.7|38233.7|38273.7|38233.7|0
1622093290000|2021-05-27 05:28:10|38280.2|38240.2|38278.7|38238.7|38280.2|38240.2|38278.7|38238.7|0
1622093320000|2021-05-27 05:28:40|38277.1|38237.1|38277.1|38237.1|38277.1|38237.1|38277.1|38237.1|0
1622093360000|2021-05-27 05:29:20|38278.7|38238.7|38278.7|38238.7|38278.7|38238.7|38278.7|38238.7|0
1622093370000|2021-05-27 05:29:30|38277.1|38237.1|38275.6|38235.6|38277.1|38237.1|38272.1|38232.1|0
1622093380000|2021-05-27 05:29:40|38278.7|38238.7|38277.1|38237.1|38278.7|38238.7|38277.1|38237.1|0
1622093400000|2021-05-27 05:30:00|38278.7|38238.7|38270.2|38230.2|38280.2|38240.2|38270.2|38230.2|2
1622093410000|2021-05-27 05:30:10|38273.7|38233.7|38272.2|38232.2|38273.7|38233.7|38272.2|38232.2|0
1622093420000|2021-05-27 05:30:20|38273.7|38233.7|38268.7|38228.7|38278.7|38238.7|38267.2|38227.2|3
1622093430000|2021-05-27 05:30:30|38263.7|38223.7|38263.7|38223.7|38270.2|38230.2|38263.7|38223.7|2
1622093440000|2021-05-27 05:30:40|38245.2|38205.2|38243.7|38203.7|38245.2|38205.2|38243.7|38203.7|1
1622093450000|2021-05-27 05:30:50|38237.2|38197.2|38233.7|38193.7|38240.2|38200.2|38233.7|38193.7|6
1622093460000|2021-05-27 05:31:00|38235.2|38195.2|38235.2|38195.2|38235.2|38195.2|38233.7|38193.7|13
1622093470000|2021-05-27 05:31:10|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|3
1622093480000|2021-05-27 05:31:20|||||||||1
1622093500000|2021-05-27 05:31:40|38235.2|38195.2|38233.7|38193.7|38235.2|38195.2|38233.7|38193.7|8
1622093510000|2021-05-27 05:31:50|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|6
1622093520000|2021-05-27 05:32:00|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|2
1622093530000|2021-05-27 05:32:10|38217.2|38177.2|38220.2|38180.2|38220.2|38180.2|38217.2|38177.2|0
1622093540000|2021-05-27 05:32:20|38216.7|38176.7|38213.7|38173.7|38216.7|38176.7|38213.7|38173.7|0
1622093560000|2021-05-27 05:32:40|38220.2|38180.2|38213.7|38173.7|38220.2|38180.2|38213.7|38173.7|0
1622093570000|2021-05-27 05:32:50|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093590000|2021-05-27 05:33:10|38218.7|38178.7|38213.7|38173.7|38218.7|38178.7|38213.7|38173.7|0
1622093600000|2021-05-27 05:33:20|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093620000|2021-05-27 05:33:40|38218.7|38178.7|38220.2|38180.2|38223.7|38183.7|38218.7|38178.7|1
1622093630000|2021-05-27 05:33:50|38218.7|38178.7|38218.7|38178.7|38218.7|38178.7|38218.7|38178.7|0
1622093640000|2021-05-27 05:34:00|38216.7|38176.7|38218.7|38178.7|38218.7|38178.7|38216.7|38176.7|1
1622093650000|2021-05-27 05:34:10|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|38220.2|38180.2|0
1622093660000|2021-05-27 05:34:20|38218.7|38178.7|38220.2|38180.2|38220.2|38180.2|38213.7|38173.7|0
1622093670000|2021-05-27 05:34:30|38218.7|38178.7|38213.7|38173.7|38218.7|38178.7|38213.7|38173.7|0
1622093680000|2021-05-27 05:34:40|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|38233.7|38193.7|12
1622093700000|2021-05-27 05:35:00|38235.2|38195.2|38233.7|38193.7|38235.2|38195.2|38233.7|38193.7|5
1622093710000|2021-05-27 05:35:10|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|5
1622093730000|2021-05-27 05:35:30|38227.2|38187.2|38230.2|38190.2|38230.2|38190.2|38227.2|38187.2|0
1622093740000|2021-05-27 05:35:40|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|38223.7|38183.7|0
1622093760000|2021-05-27 05:36:00|38220.2|38180.2|38213.7|38173.7|38220.2|38180.2|38213.7|38173.7|0
1622093810000|2021-05-27 05:36:50|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|5
1622093820000|2021-05-27 05:37:00|38207.2|38167.2|38210.2|38170.2|38210.2|38170.2|38207.2|38167.2|0
1622093830000|2021-05-27 05:37:10|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|0
1622093840000|2021-05-27 05:37:20|38202.2|38162.2|38188.7|38148.7|38202.2|38162.2|38188.7|38148.7|5
1622093850000|2021-05-27 05:37:30|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|2
1622093860000|2021-05-27 05:37:40|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|1
1622093870000|2021-05-27 05:37:50|38190.2|38150.2|38190.2|38150.2|38193.7|38153.7|38190.2|38150.2|0
1622093880000|2021-05-27 05:38:00|38192.2|38152.2|38190.2|38150.2|38192.2|38152.2|38186.7|38146.7|2
1622093900000|2021-05-27 05:38:20|38188.7|38148.7|38190.2|38150.2|38192.2|38152.2|38188.7|38148.7|0
1622093940000|2021-05-27 05:39:00|38193.7|38153.7|38190.2|38150.2|38193.7|38153.7|38188.7|38148.7|0
1622093950000|2021-05-27 05:39:10|38185.2|38145.2|38178.7|38138.7|38185.2|38145.2|38178.7|38138.7|3
1622093980000|2021-05-27 05:39:40|38173.7|38133.7|38177.2|38137.2|38177.2|38137.2|38173.7|38133.7|1
1622093990000|2021-05-27 05:39:50|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38177.2|38137.2|1
1622094010000|2021-05-27 05:40:10|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622094020000|2021-05-27 05:40:20|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38178.7|38138.7|14
1622094030000|2021-05-27 05:40:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|2
1622094050000|2021-05-27 05:40:50|38188.7|38148.7|38187.2|38147.2|38188.7|38148.7|38187.2|38147.2|1
1622094060000|2021-05-27 05:41:00|38183.7|38143.7|38183.7|38143.7|38187.2|38147.2|38183.7|38143.7|0
1622094070000|2021-05-27 05:41:10|38178.7|38138.7|38172.2|38132.2|38178.7|38138.7|38172.2|38132.2|3
1622094080000|2021-05-27 05:41:20|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|2
1622094090000|2021-05-27 05:41:30|38165.2|38125.2|38170.2|38130.2|38170.2|38130.2|38165.2|38125.2|1
1622094100000|2021-05-27 05:41:40|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|0
1622094110000|2021-05-27 05:41:50|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622094130000|2021-05-27 05:42:10|||||||||2
1622094150000|2021-05-27 05:42:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|1
1622094170000|2021-05-27 05:42:50|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|3
1622094200000|2021-05-27 05:43:20|38175.2|38135.2|38178.7|38138.7|38178.7|38138.7|38175.2|38135.2|2
1622094210000|2021-05-27 05:43:30|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622094220000|2021-05-27 05:43:40|38177.2|38137.2|38173.7|38133.7|38177.2|38137.2|38173.7|38133.7|0
1622094230000|2021-05-27 05:43:50|38177.2|38137.2|38177.2|38137.2|38178.7|38138.7|38173.7|38133.7|0
1622094240000|2021-05-27 05:44:00|38173.7|38133.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|1
1622094250000|2021-05-27 05:44:10|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|0
1622094320000|2021-05-27 05:45:20|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622094340000|2021-05-27 05:45:40|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|1
1622094420000|2021-05-27 05:47:00|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38177.2|38137.2|2
1622094440000|2021-05-27 05:47:20|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|3
1622094450000|2021-05-27 05:47:30|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|0
1622094460000|2021-05-27 05:47:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622094470000|2021-05-27 05:47:50|38183.7|38143.7|38183.7|38143.7|38187.2|38147.2|38183.7|38143.7|0
1622094480000|2021-05-27 05:48:00|38187.2|38147.2|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622094490000|2021-05-27 05:48:10|38192.2|38152.2|38188.7|38148.7|38192.2|38152.2|38188.7|38148.7|0
1622094510000|2021-05-27 05:48:30|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|0
1622094540000|2021-05-27 05:49:00|38197.2|38157.2|38197.2|38157.2|38197.2|38157.2|38197.2|38157.2|6
1622094550000|2021-05-27 05:49:10|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|0
1622094560000|2021-05-27 05:49:20|38200.2|38160.2|38198.7|38158.7|38200.2|38160.2|38198.7|38158.7|0
1622094570000|2021-05-27 05:49:30|38200.2|38160.2|38203.7|38163.7|38208.7|38168.7|38200.2|38160.2|1
1622094580000|2021-05-27 05:49:40|38207.2|38167.2|38200.2|38160.2|38208.7|38168.7|38200.2|38160.2|3
1622094630000|2021-05-27 05:50:30|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|0
1622094640000|2021-05-27 05:50:40|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|1
1622094650000|2021-05-27 05:50:50|38210.2|38170.2|38207.2|38167.2|38210.2|38170.2|38203.7|38163.7|0
1622094660000|2021-05-27 05:51:00|38208.7|38168.7|38208.7|38168.7|38208.7|38168.7|38203.7|38163.7|0
1622094670000|2021-05-27 05:51:10|38210.2|38170.2|38208.7|38168.7|38213.7|38173.7|38208.7|38168.7|1
1622094690000|2021-05-27 05:51:30|38210.2|38170.2|38210.2|38170.2|38210.2|38170.2|38208.7|38168.7|0
1622094700000|2021-05-27 05:51:40|38213.7|38173.7|38213.7|38173.7|38213.7|38173.7|38208.7|38168.7|0
1622094710000|2021-05-27 05:51:50|38212.2|38172.2|38208.7|38168.7|38212.2|38172.2|38208.7|38168.7|2
1622094720000|2021-05-27 05:52:00|38212.2|38172.2|38193.7|38153.7|38212.2|38172.2|38193.7|38153.7|10
1622094730000|2021-05-27 05:52:10|||||||||1
1622094740000|2021-05-27 05:52:20|38190.2|38150.2|38200.2|38160.2|38200.2|38160.2|38190.2|38150.2|4
1622094770000|2021-05-27 05:52:50|38203.7|38163.7|38193.7|38153.7|38203.7|38163.7|38193.7|38153.7|1
1622094800000|2021-05-27 05:53:20|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|38198.7|38158.7|1
1622094850000|2021-05-27 05:54:10|38200.2|38160.2|38198.7|38158.7|38200.2|38160.2|38198.7|38158.7|0
1622094880000|2021-05-27 05:54:40|38193.7|38153.7|38197.2|38157.2|38197.2|38157.2|38186.7|38146.7|2
1622094890000|2021-05-27 05:54:50|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|0
1622094920000|2021-05-27 05:55:20|38203.7|38163.7|38200.2|38160.2|38203.7|38163.7|38200.2|38160.2|0
1622094950000|2021-05-27 05:55:50|38203.7|38163.7|38203.7|38163.7|38203.7|38163.7|38192.2|38152.2|0
1622094960000|2021-05-27 05:56:00|38208.7|38168.7|38198.7|38158.7|38208.7|38168.7|38195.2|38155.2|6
1622094970000|2021-05-27 05:56:10|38193.7|38153.7|38187.2|38147.2|38193.7|38153.7|38187.2|38147.2|2
1622095000000|2021-05-27 05:56:40|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|0
1622095010000|2021-05-27 05:56:50|||||||||2
1622095020000|2021-05-27 05:57:00|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|1
1622095030000|2021-05-27 05:57:10|38192.2|38152.2|38193.7|38153.7|38193.7|38153.7|38192.2|38152.2|1
1622095110000|2021-05-27 05:58:30|38182.2|38142.2|38182.2|38142.2|38183.7|38143.7|38182.2|38142.2|1
1622095120000|2021-05-27 05:58:40|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622095140000|2021-05-27 05:59:00|38183.7|38143.7|38178.7|38138.7|38183.7|38143.7|38177.2|38137.2|0
1622095150000|2021-05-27 05:59:10|38177.2|38137.2|38172.2|38132.2|38177.2|38137.2|38172.2|38132.2|0
1622095160000|2021-05-27 05:59:20|38177.2|38137.2|38172.2|38132.2|38177.2|38137.2|38172.2|38132.2|3
1622095170000|2021-05-27 05:59:30|38177.2|38137.2|38167.2|38127.2|38177.2|38137.2|38167.2|38127.2|1
1622095180000|2021-05-27 05:59:40|38168.7|38128.7|38173.7|38133.7|38173.7|38133.7|38168.7|38128.7|0
1622095210000|2021-05-27 06:00:10|38167.2|38127.2|38168.7|38128.7|38168.7|38128.7|38167.2|38127.2|0
1622095230000|2021-05-27 06:00:30|38165.2|38125.2|38168.7|38128.7|38168.7|38128.7|38165.2|38125.2|2
1622095240000|2021-05-27 06:00:40|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622095250000|2021-05-27 06:00:50|38163.7|38123.7|38167.2|38127.2|38168.7|38128.7|38163.7|38123.7|0
1622095300000|2021-05-27 06:01:40|38172.2|38132.2|38172.2|38132.2|38172.2|38132.2|38172.2|38132.2|0
1622095320000|2021-05-27 06:02:00|38167.2|38127.2|38167.2|38127.2|38168.7|38128.7|38163.7|38123.7|2
1622095330000|2021-05-27 06:02:10|38163.7|38123.7|38168.7|38128.7|38170.2|38130.2|38163.7|38123.7|0
1622095340000|2021-05-27 06:02:20|38170.2|38130.2|38173.7|38133.7|38173.7|38133.7|38170.2|38130.2|2
1622095350000|2021-05-27 06:02:30|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|1
1622095360000|2021-05-27 06:02:40|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|0
1622095390000|2021-05-27 06:03:10|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|0
1622095400000|2021-05-27 06:03:20|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|38177.2|38137.2|1
1622095410000|2021-05-27 06:03:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|0
1622095430000|2021-05-27 06:03:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622095440000|2021-05-27 06:04:00|38178.7|38138.7|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622095450000|2021-05-27 06:04:10|38175.2|38135.2|38180.2|38140.2|38180.2|38140.2|38175.2|38135.2|1
1622095470000|2021-05-27 06:04:30|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38180.2|38140.2|2
1622095480000|2021-05-27 06:04:40|||||||||1
1622095490000|2021-05-27 06:04:50|||||||||1
1622095500000|2021-05-27 06:05:00|38176.7|38136.7|38180.2|38140.2|38180.2|38140.2|38176.7|38136.7|2
1622095530000|2021-05-27 06:05:30|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|1
1622095540000|2021-05-27 06:05:40|38180.2|38140.2|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|0
1622095550000|2021-05-27 06:05:50|38180.2|38140.2|38175.2|38135.2|38180.2|38140.2|38175.2|38135.2|2
1622095560000|2021-05-27 06:06:00|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38178.7|38138.7|3
1622095570000|2021-05-27 06:06:10|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|0
1622095590000|2021-05-27 06:06:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095600000|2021-05-27 06:06:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|0
1622095610000|2021-05-27 06:06:50|38183.7|38143.7|38180.2|38140.2|38187.2|38147.2|38180.2|38140.2|9
1622095620000|2021-05-27 06:07:00|38183.7|38143.7|38180.2|38140.2|38183.7|38143.7|38180.2|38140.2|0
1622095660000|2021-05-27 06:07:40|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095670000|2021-05-27 06:07:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622095690000|2021-05-27 06:08:10|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622095700000|2021-05-27 06:08:20|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|1
1622095720000|2021-05-27 06:08:40|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622095730000|2021-05-27 06:08:50|38178.7|38138.7|38167.2|38127.2|38178.7|38138.7|38163.7|38123.7|1
1622095740000|2021-05-27 06:09:00|38163.7|38123.7|38172.2|38132.2|38172.2|38132.2|38163.7|38123.7|0
1622095750000|2021-05-27 06:09:10|38173.7|38133.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|0
1622095760000|2021-05-27 06:09:20|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38163.7|38123.7|0
1622095770000|2021-05-27 06:09:30|38170.7|38130.7|38173.7|38133.7|38173.7|38133.7|38170.2|38130.2|0
1622095790000|2021-05-27 06:09:50|38170.2|38130.2|38168.7|38128.7|38170.2|38130.2|38168.7|38128.7|0
1622095800000|2021-05-27 06:10:00|38170.2|38130.2|38168.7|38128.7|38170.2|38130.2|38168.7|38128.7|0
1622095810000|2021-05-27 06:10:10|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38166.7|38126.7|1
1622095840000|2021-05-27 06:10:40|38168.7|38128.7|38163.7|38123.7|38168.7|38128.7|38163.7|38123.7|0
1622095850000|2021-05-27 06:10:50|38167.2|38127.2|38163.7|38123.7|38168.7|38128.7|38163.7|38123.7|0
1622095860000|2021-05-27 06:11:00|38167.2|38127.2|38163.7|38123.7|38167.2|38127.2|38163.7|38123.7|0
1622095870000|2021-05-27 06:11:10|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|38167.2|38127.2|0
1622095910000|2021-05-27 06:11:50|38170.7|38130.7|38168.7|38128.7|38173.7|38133.7|38168.7|38128.7|2
1622095920000|2021-05-27 06:12:00|38165.2|38125.2|38168.7|38128.7|38168.7|38128.7|38165.2|38125.2|0
1622095930000|2021-05-27 06:12:10|38173.7|38133.7|38177.2|38137.2|38177.2|38137.2|38173.7|38133.7|1
1622095940000|2021-05-27 06:12:20|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|1
1622095960000|2021-05-27 06:12:40|38183.7|38143.7|38178.7|38138.7|38183.7|38143.7|38173.7|38133.7|1
1622095970000|2021-05-27 06:12:50|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622095980000|2021-05-27 06:13:00|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38170.2|38130.2|0
1622095990000|2021-05-27 06:13:10|38173.7|38133.7|38180.2|38140.2|38180.2|38140.2|38173.7|38133.7|0
1622096000000|2021-05-27 06:13:20|38177.2|38137.2|38177.2|38137.2|38178.7|38138.7|38173.7|38133.7|3
1622096010000|2021-05-27 06:13:30|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|0
1622096020000|2021-05-27 06:13:40|38173.7|38133.7|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622096030000|2021-05-27 06:13:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622096040000|2021-05-27 06:14:00|38178.7|38138.7|38180.2|38140.2|38180.2|38140.2|38178.7|38138.7|0
1622096050000|2021-05-27 06:14:10|38177.2|38137.2|38183.7|38143.7|38188.7|38148.7|38177.2|38137.2|4
1622096060000|2021-05-27 06:14:20|||||||||1
1622096070000|2021-05-27 06:14:30|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|1
1622096080000|2021-05-27 06:14:40|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622096090000|2021-05-27 06:14:50|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096100000|2021-05-27 06:15:00|38180.2|38140.2|38188.7|38148.7|38188.7|38148.7|38178.7|38138.7|4
1622096110000|2021-05-27 06:15:10|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096130000|2021-05-27 06:15:30|38188.7|38148.7|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|6
1622096150000|2021-05-27 06:15:50|38190.2|38150.2|38188.7|38148.7|38190.2|38150.2|38188.7|38148.7|2
1622096160000|2021-05-27 06:16:00|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|0
1622096170000|2021-05-27 06:16:10|38185.2|38145.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622096190000|2021-05-27 06:16:30|38188.7|38148.7|38188.7|38148.7|38192.2|38152.2|38187.2|38147.2|2
1622096200000|2021-05-27 06:16:40|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|1
1622096220000|2021-05-27 06:17:00|38183.7|38143.7|38173.7|38133.7|38183.7|38143.7|38173.7|38133.7|8
1622096230000|2021-05-27 06:17:10|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|1
1622096250000|2021-05-27 06:17:30|38178.7|38138.7|38178.7|38138.7|38180.2|38140.2|38178.7|38138.7|1
1622096270000|2021-05-27 06:17:50|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|38180.2|38140.2|0
1622096280000|2021-05-27 06:18:00|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|1
1622096310000|2021-05-27 06:18:30|||||||||1
1622096320000|2021-05-27 06:18:40|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|0
1622096330000|2021-05-27 06:18:50|38183.7|38143.7|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|2
1622096350000|2021-05-27 06:19:10|38187.2|38147.2|38188.7|38148.7|38188.7|38148.7|38183.7|38143.7|1
1622096380000|2021-05-27 06:19:40|38190.2|38150.2|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|0
1622096390000|2021-05-27 06:19:50|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|0
1622096400000|2021-05-27 06:20:00|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622096410000|2021-05-27 06:20:10|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|38188.7|38148.7|0
1622096430000|2021-05-27 06:20:30|38192.2|38152.2|38188.7|38148.7|38193.7|38153.7|38188.7|38148.7|0
1622096450000|2021-05-27 06:20:50|38187.2|38147.2|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|2
1622096460000|2021-05-27 06:21:00|38183.7|38143.7|38187.2|38147.2|38187.2|38147.2|38183.7|38143.7|1
1622096490000|2021-05-27 06:21:30|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|38183.7|38143.7|1
1622096500000|2021-05-27 06:21:40|||||||||1
1622096510000|2021-05-27 06:21:50|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|38173.7|38133.7|3
1622096520000|2021-05-27 06:22:00|||||||||5
1622096560000|2021-05-27 06:22:40|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|38178.7|38138.7|0
1622096570000|2021-05-27 06:22:50|38173.7|38133.7|38178.7|38138.7|38180.2|38140.2|38173.7|38133.7|5
1622096580000|2021-05-27 06:23:00|38180.2|38140.2|38177.2|38137.2|38180.2|38140.2|38177.2|38137.2|0
1622096600000|2021-05-27 06:23:20|38178.7|38138.7|38183.7|38143.7|38183.7|38143.7|38178.7|38138.7|0
1622096620000|2021-05-27 06:23:40|38182.2|38142.2|38178.7|38138.7|38182.2|38142.2|38178.7|38138.7|1
1622096630000|2021-05-27 06:23:50|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|0
1622096640000|2021-05-27 06:24:00|38175.3|38135.3|38178.7|38138.7|38178.7|38138.7|38173.7|38133.7|2
1622096650000|2021-05-27 06:24:10|38180.3|38140.3|38173.7|38133.7|38180.3|38140.3|38173.7|38133.7|0
1622096660000|2021-05-27 06:24:20|38177.2|38137.2|38178.7|38138.7|38178.7|38138.7|38177.2|38137.2|0
1622096680000|2021-05-27 06:24:40|38177.2|38137.2|38180.3|38140.3|38180.3|38140.3|38177.2|38137.2|0
1622096690000|2021-05-27 06:24:50|38178.7|38138.7|38177.2|38137.2|38180.3|38140.3|38177.2|38137.2|0
1622096700000|2021-05-27 06:25:00|38178.7|38138.7|38173.7|38133.7|38180.3|38140.3|38173.7|38133.7|0
1622096740000|2021-05-27 06:25:40|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|2
1622096760000|2021-05-27 06:26:00|38170.3|38130.3|38170.3|38130.3|38170.3|38130.3|38170.3|38130.3|0
1622096770000|2021-05-27 06:26:10|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|38168.7|38128.7|0
1622096780000|2021-05-27 06:26:20|38163.7|38123.7|38163.7|38123.7|38163.7|38123.7|38163.7|38123.7|0
1622096800000|2021-05-27 06:26:40|38158.7|38118.7|38153.7|38113.7|38158.7|38118.7|38153.7|38113.7|3
1622096810000|2021-05-27 06:26:50|38155.3|38115.3|38163.7|38123.7|38163.7|38123.7|38155.3|38115.3|1
1622096820000|2021-05-27 06:27:00|38160.3|38120.3|38158.7|38118.7|38160.3|38120.3|38158.7|38118.7|2
1622096840000|2021-05-27 06:27:20|38163.7|38123.7|38160.3|38120.3|38163.7|38123.7|38160.3|38120.3|0
1622096860000|2021-05-27 06:27:40|38158.7|38118.7|38158.7|38118.7|38158.7|38118.7|38158.7|38118.7|0
1622096880000|2021-05-27 06:28:00|38157.2|38117.2|38155.3|38115.3|38157.2|38117.2|38153.7|38113.7|0
1622096890000|2021-05-27 06:28:10|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|8
1622096900000|2021-05-27 06:28:20|38153.7|38113.7|38148.7|38108.7|38158.7|38118.7|38148.7|38108.7|4
1622096910000|2021-05-27 06:28:30|38153.7|38113.7|38150.3|38110.3|38153.7|38113.7|38148.7|38108.7|0
1622096920000|2021-05-27 06:28:40|38153.7|38113.7|38147.2|38107.2|38153.7|38113.7|38147.2|38107.2|6
1622096990000|2021-05-27 06:29:50|38150.7|38110.7|38153.7|38113.7|38153.7|38113.7|38150.7|38110.7|0
1622097030000|2021-05-27 06:30:30|38148.7|38108.7|38148.7|38108.7|38148.7|38108.7|38148.7|38108.7|2
1622097060000|2021-05-27 06:31:00|38145.3|38105.3|38143.7|38103.7|38145.3|38105.3|38143.7|38103.7|0
1622097090000|2021-05-27 06:31:30|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622097120000|2021-05-27 06:32:00|38138.8|38098.8|38143.8|38103.8|38143.8|38103.8|38138.8|38098.8|5
1622097150000|2021-05-27 06:32:30|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|2
1622097170000|2021-05-27 06:32:50|38137.2|38097.2|38133.8|38093.8|38137.2|38097.2|38133.8|38093.8|0
1622097220000|2021-05-27 06:33:40|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|2
1622097250000|2021-05-27 06:34:10|38133.8|38093.8|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|0
1622097270000|2021-05-27 06:34:30|38135.3|38095.3|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|1
1622097340000|2021-05-27 06:35:40|38140.3|38100.3|38140.3|38100.3|38140.3|38100.3|38140.3|38100.3|0
1622097360000|2021-05-27 06:36:00|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|0
1622097380000|2021-05-27 06:36:20|38142.2|38102.2|38148.8|38108.8|38152.2|38112.2|38142.2|38102.2|2
1622097410000|2021-05-27 06:36:50|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|4
1622097420000|2021-05-27 06:37:00|38147.2|38107.2|38147.2|38107.2|38147.2|38107.2|38143.8|38103.8|2
1622097430000|2021-05-27 06:37:10|38150.7|38110.7|38153.8|38113.8|38153.8|38113.8|38150.7|38110.7|0
1622097440000|2021-05-27 06:37:20|||||||||1
1622097450000|2021-05-27 06:37:30|38143.8|38103.8|38147.2|38107.2|38147.2|38107.2|38143.8|38103.8|2
1622097470000|2021-05-27 06:37:50|38143.8|38103.8|38147.2|38107.2|38147.2|38107.2|38143.8|38103.8|0
1622097500000|2021-05-27 06:38:20|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622097530000|2021-05-27 06:38:50|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|6
1622097540000|2021-05-27 06:39:00|38143.8|38103.8|38140.3|38100.3|38143.8|38103.8|38138.8|38098.8|1
1622097550000|2021-05-27 06:39:10|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38138.8|38098.8|0
1622097560000|2021-05-27 06:39:20|38140.3|38100.3|38140.3|38100.3|38140.3|38100.3|38140.3|38100.3|0
1622097590000|2021-05-27 06:39:50|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|0
1622097600000|2021-05-27 06:40:00|38133.8|38093.8|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|1
1622097620000|2021-05-27 06:40:20|38137.2|38097.2|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|0
1622097630000|2021-05-27 06:40:30|38133.8|38093.8|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|1
1622097640000|2021-05-27 06:40:40|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|0
1622097660000|2021-05-27 06:41:00|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38133.8|38093.8|1
1622097720000|2021-05-27 06:42:00|38135.3|38095.3|38133.8|38093.8|38135.3|38095.3|38133.8|38093.8|0
1622097760000|2021-05-27 06:42:40|||||||||2
1622097780000|2021-05-27 06:43:00|38138.8|38098.8|38133.8|38093.8|38143.8|38103.8|38133.8|38093.8|1
1622097790000|2021-05-27 06:43:10|38128.8|38088.8|38133.8|38093.8|38133.8|38093.8|38128.8|38088.8|4
1622097800000|2021-05-27 06:43:20|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38130.3|38090.3|0
1622097810000|2021-05-27 06:43:30|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|1
1622097820000|2021-05-27 06:43:40|38126.8|38086.8|38130.3|38090.3|38130.3|38090.3|38126.8|38086.8|3
1622097850000|2021-05-27 06:44:10|38133.8|38093.8|38130.3|38090.3|38133.8|38093.8|38130.3|38090.3|0
1622097860000|2021-05-27 06:44:20|38133.8|38093.8|38133.8|38093.8|38138.8|38098.8|38130.3|38090.3|1
1622097880000|2021-05-27 06:44:40|38128.8|38088.8|38130.3|38090.3|38130.3|38090.3|38128.8|38088.8|2
1622097890000|2021-05-27 06:44:50|38127.3|38087.3|38133.8|38093.8|38133.8|38093.8|38127.3|38087.3|0
1622097900000|2021-05-27 06:45:00|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38127.3|38087.3|0
1622097950000|2021-05-27 06:45:50|38138.8|38098.8|38143.8|38103.8|38143.8|38103.8|38138.8|38098.8|1
1622097960000|2021-05-27 06:46:00|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|1
1622097970000|2021-05-27 06:46:10|38137.3|38097.3|38137.3|38097.3|38137.3|38097.3|38133.8|38093.8|0
1622097980000|2021-05-27 06:46:20|38138.8|38098.8|38133.8|38093.8|38138.8|38098.8|38133.8|38093.8|0
1622097990000|2021-05-27 06:46:30|38137.3|38097.3|38137.3|38097.3|38137.3|38097.3|38137.3|38097.3|0
1622098000000|2021-05-27 06:46:40|38138.8|38098.8|38133.8|38093.8|38138.8|38098.8|38133.8|38093.8|0
1622098020000|2021-05-27 06:47:00|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38130.3|38090.3|6
1622098030000|2021-05-27 06:47:10|38130.3|38090.3|38128.8|38088.8|38130.3|38090.3|38127.3|38087.3|1
1622098040000|2021-05-27 06:47:20|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|3
1622098060000|2021-05-27 06:47:40|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38130.3|38090.3|0
1622098070000|2021-05-27 06:47:50|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|0
1622098090000|2021-05-27 06:48:10|38133.8|38093.8|38130.3|38090.3|38133.8|38093.8|38130.3|38090.3|0
1622098110000|2021-05-27 06:48:30|38128.8|38088.8|38123.8|38083.8|38128.8|38088.8|38123.8|38083.8|3
1622098130000|2021-05-27 06:48:50|38127.3|38087.3|38122.3|38082.3|38128.8|38088.8|38122.3|38082.3|0
1622098140000|2021-05-27 06:49:00|38123.8|38083.8|38128.8|38088.8|38128.8|38088.8|38123.8|38083.8|0
1622098160000|2021-05-27 06:49:20|38130.3|38090.3|38128.8|38088.8|38130.3|38090.3|38126.8|38086.8|2
1622098170000|2021-05-27 06:49:30|38127.3|38087.3|38128.8|38088.8|38128.8|38088.8|38127.3|38087.3|0
1622098180000|2021-05-27 06:49:40|38127.3|38087.3|38128.8|38088.8|38133.8|38093.8|38123.8|38083.8|0
1622098190000|2021-05-27 06:49:50|38127.3|38087.3|38123.8|38083.8|38127.3|38087.3|38123.8|38083.8|0
1622098200000|2021-05-27 06:50:00|38127.3|38087.3|38123.8|38083.8|38127.3|38087.3|38123.8|38083.8|0
1622098220000|2021-05-27 06:50:20|38127.3|38087.3|38127.3|38087.3|38130.7|38090.7|38127.3|38087.3|0
1622098230000|2021-05-27 06:50:30|38123.8|38083.8|38130.3|38090.3|38130.3|38090.3|38123.8|38083.8|0
1622098250000|2021-05-27 06:50:50|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38130.3|38090.3|0
1622098260000|2021-05-27 06:51:00|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38130.3|38090.3|0
1622098270000|2021-05-27 06:51:10|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38128.8|38088.8|0
1622098280000|2021-05-27 06:51:20|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|5
1622098290000|2021-05-27 06:51:30|||||||||1
1622098310000|2021-05-27 06:51:50|38133.8|38093.8|38130.3|38090.3|38133.8|38093.8|38127.3|38087.3|1
1622098320000|2021-05-27 06:52:00|38128.8|38088.8|38128.8|38088.8|38128.8|38088.8|38128.8|38088.8|0
1622098330000|2021-05-27 06:52:10|38125.3|38085.3|38128.8|38088.8|38128.8|38088.8|38123.8|38083.8|3
1622098360000|2021-05-27 06:52:40|38123.8|38083.8|38123.8|38083.8|38123.8|38083.8|38123.8|38083.8|0
1622098370000|2021-05-27 06:52:50|38125.3|38085.3|38127.3|38087.3|38128.8|38088.8|38125.3|38085.3|1
1622098380000|2021-05-27 06:53:00|38128.8|38088.8|38128.8|38088.8|38130.3|38090.3|38127.3|38087.3|0
1622098390000|2021-05-27 06:53:10|38130.3|38090.3|38133.8|38093.8|38133.8|38093.8|38128.8|38088.8|0
1622098400000|2021-05-27 06:53:20|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|38130.3|38090.3|0
1622098420000|2021-05-27 06:53:40|38133.8|38093.8|38130.3|38090.3|38133.8|38093.8|38130.3|38090.3|0
1622098430000|2021-05-27 06:53:50|38133.8|38093.8|38130.3|38090.3|38133.8|38093.8|38130.3|38090.3|0
1622098480000|2021-05-27 06:54:40|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|0
1622098490000|2021-05-27 06:54:50|38138.8|38098.8|38153.8|38113.8|38153.8|38113.8|38138.8|38098.8|6
1622098520000|2021-05-27 06:55:20|38152.3|38112.3|38147.3|38107.3|38152.3|38112.3|38147.3|38107.3|1
1622098530000|2021-05-27 06:55:30|38143.8|38103.8|38137.3|38097.3|38143.8|38103.8|38133.8|38093.8|1
1622098540000|2021-05-27 06:55:40|38133.8|38093.8|38142.3|38102.3|38142.3|38102.3|38133.8|38093.8|0
1622098550000|2021-05-27 06:55:50|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38142.3|38102.3|0
1622098560000|2021-05-27 06:56:00|38142.3|38102.3|38148.8|38108.8|38150.3|38110.3|38142.3|38102.3|6
1622098570000|2021-05-27 06:56:10|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|38142.3|38102.3|0
1622098580000|2021-05-27 06:56:20|38143.8|38103.8|38150.3|38110.3|38150.8|38110.8|38143.8|38103.8|0
1622098590000|2021-05-27 06:56:30|38148.8|38108.8|38150.3|38110.3|38153.8|38113.8|38148.8|38108.8|0
1622098600000|2021-05-27 06:56:40|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|0
1622098610000|2021-05-27 06:56:50|38147.3|38107.3|38148.8|38108.8|38148.8|38108.8|38147.3|38107.3|0
1622098620000|2021-05-27 06:57:00|38150.3|38110.3|38147.3|38107.3|38153.8|38113.8|38147.3|38107.3|2
1622098630000|2021-05-27 06:57:10|38148.8|38108.8|38153.8|38113.8|38153.8|38113.8|38148.8|38108.8|0
1622098650000|2021-05-27 06:57:30|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|0
1622098660000|2021-05-27 06:57:40|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|0
1622098670000|2021-05-27 06:57:50|38150.3|38110.3|38158.8|38118.8|38163.8|38123.8|38150.3|38110.3|1
1622098680000|2021-05-27 06:58:00|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|38150.3|38110.3|1
1622098740000|2021-05-27 06:59:00|38156.8|38116.8|38163.8|38123.8|38163.8|38123.8|38156.8|38116.8|1
1622098760000|2021-05-27 06:59:20|38160.3|38120.3|38158.8|38118.8|38160.3|38120.3|38158.8|38118.8|1
1622098770000|2021-05-27 06:59:30|38153.8|38113.8|38158.8|38118.8|38163.8|38123.8|38153.8|38113.8|1
1622098780000|2021-05-27 06:59:40|38160.3|38120.3|38160.3|38120.3|38163.8|38123.8|38160.3|38120.3|0
1622098790000|2021-05-27 06:59:50|38163.8|38123.8|38160.3|38120.3|38163.8|38123.8|38160.3|38120.3|1
1622098800000|2021-05-27 07:00:00|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|0
1622098810000|2021-05-27 07:00:10|38170.8|38130.8|38163.8|38123.8|38173.8|38133.8|38163.8|38123.8|2
1622098820000|2021-05-27 07:00:20|38167.3|38127.3|38160.3|38120.3|38167.3|38127.3|38158.8|38118.8|1
1622098830000|2021-05-27 07:00:30|38158.8|38118.8|38160.3|38120.3|38163.8|38123.8|38157.3|38117.3|0
1622098850000|2021-05-27 07:00:50|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|0
1622098860000|2021-05-27 07:01:00|38158.8|38118.8|38163.8|38123.8|38163.8|38123.8|38153.8|38113.8|3
1622098870000|2021-05-27 07:01:10|38160.3|38120.3|38160.3|38120.3|38163.8|38123.8|38160.3|38120.3|0
1622098880000|2021-05-27 07:01:20|38158.8|38118.8|38160.3|38120.3|38163.8|38123.8|38158.8|38118.8|2
1622098890000|2021-05-27 07:01:30|38158.8|38118.8|38153.8|38113.8|38158.8|38118.8|38153.8|38113.8|0
1622098900000|2021-05-27 07:01:40|38152.3|38112.3|38157.3|38117.3|38157.3|38117.3|38152.3|38112.3|5
1622098910000|2021-05-27 07:01:50|38153.8|38113.8|38158.8|38118.8|38158.8|38118.8|38153.8|38113.8|0
1622098920000|2021-05-27 07:02:00|38157.3|38117.3|38157.3|38117.3|38158.8|38118.8|38153.8|38113.8|0
1622098930000|2021-05-27 07:02:10|38153.8|38113.8|38160.3|38120.3|38160.3|38120.3|38153.8|38113.8|0
1622098940000|2021-05-27 07:02:20|38157.3|38117.3|38157.3|38117.3|38158.8|38118.8|38155.3|38115.3|0
1622098950000|2021-05-27 07:02:30|38158.8|38118.8|38165.3|38125.3|38173.8|38133.8|38158.8|38118.8|0
1622098960000|2021-05-27 07:02:40|38162.3|38122.3|38163.8|38123.8|38167.3|38127.3|38162.3|38122.3|0
1622099000000|2021-05-27 07:03:20|38167.3|38127.3|38167.3|38127.3|38167.3|38127.3|38167.3|38127.3|0
1622099010000|2021-05-27 07:03:30|38168.8|38128.8|38168.8|38128.8|38168.8|38128.8|38168.8|38128.8|0
1622099020000|2021-05-27 07:03:40|38163.8|38123.8|38162.3|38122.3|38163.8|38123.8|38162.3|38122.3|0
1622099030000|2021-05-27 07:03:50|38163.8|38123.8|38162.3|38122.3|38163.8|38123.8|38162.3|38122.3|0
1622099040000|2021-05-27 07:04:00|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|38163.8|38123.8|0
1622099060000|2021-05-27 07:04:20|38162.3|38122.3|38163.8|38123.8|38163.8|38123.8|38162.3|38122.3|0
1622099070000|2021-05-27 07:04:30|38168.8|38128.8|38168.8|38128.8|38168.8|38128.8|38163.8|38123.8|1
1622099080000|2021-05-27 07:04:40|38167.3|38127.3|38167.3|38127.3|38167.3|38127.3|38167.3|38127.3|0
1622099090000|2021-05-27 07:04:50|38168.8|38128.8|38160.8|38120.8|38172.3|38132.3|38160.8|38120.8|6
1622099100000|2021-05-27 07:05:00|38157.3|38117.3|38157.3|38117.3|38157.3|38117.3|38153.8|38113.8|1
1622099110000|2021-05-27 07:05:10|38160.8|38120.8|38157.3|38117.3|38160.8|38120.8|38152.3|38112.3|2
1622099130000|2021-05-27 07:05:30|38153.8|38113.8|38157.3|38117.3|38157.3|38117.3|38153.8|38113.8|1
1622099170000|2021-05-27 07:06:10|38155.8|38115.8|38153.8|38113.8|38155.8|38115.8|38153.8|38113.8|1
1622099180000|2021-05-27 07:06:20|38152.3|38112.3|38157.3|38117.3|38157.3|38117.3|38152.3|38112.3|3
1622099210000|2021-05-27 07:06:50|38153.8|38113.8|38157.3|38117.3|38157.3|38117.3|38153.8|38113.8|0
1622099220000|2021-05-27 07:07:00|38160.8|38120.8|38157.3|38117.3|38160.8|38120.8|38157.3|38117.3|0
1622099230000|2021-05-27 07:07:10|38160.8|38120.8|38157.3|38117.3|38160.8|38120.8|38157.3|38117.3|0
1622099240000|2021-05-27 07:07:20|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|0
1622099300000|2021-05-27 07:08:20|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|1
1622099310000|2021-05-27 07:08:30|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622099330000|2021-05-27 07:08:50|38150.8|38110.8|38150.8|38110.8|38150.8|38110.8|38150.8|38110.8|3
1622099370000|2021-05-27 07:09:30|38147.3|38107.3|38143.8|38103.8|38147.3|38107.3|38143.8|38103.8|6
1622099380000|2021-05-27 07:09:40|38145.8|38105.8|38147.3|38107.3|38147.3|38107.3|38145.8|38105.8|0
1622099430000|2021-05-27 07:10:30|38143.8|38103.8|38147.3|38107.3|38152.3|38112.3|38143.8|38103.8|1
1622099450000|2021-05-27 07:10:50|38143.8|38103.8|38147.3|38107.3|38147.3|38107.3|38143.8|38103.8|0
1622099490000|2021-05-27 07:11:30|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|0
1622099500000|2021-05-27 07:11:40|38150.8|38110.8|38147.3|38107.3|38152.3|38112.3|38147.3|38107.3|0
1622099510000|2021-05-27 07:11:50|38150.8|38110.8|38150.8|38110.8|38152.3|38112.3|38147.3|38107.3|0
1622099520000|2021-05-27 07:12:00|38153.8|38113.8|38153.8|38113.8|38153.8|38113.8|38148.8|38108.8|0
1622099530000|2021-05-27 07:12:10|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|38148.8|38108.8|1
1622099550000|2021-05-27 07:12:30|38147.3|38107.3|38143.8|38103.8|38147.3|38107.3|38143.8|38103.8|1
1622099560000|2021-05-27 07:12:40|38147.3|38107.3|38143.8|38103.8|38148.8|38108.8|38143.8|38103.8|0
1622099570000|2021-05-27 07:12:50|38147.3|38107.3|38138.8|38098.8|38147.3|38107.3|38138.8|38098.8|1
1622099580000|2021-05-27 07:13:00|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|0
1622099590000|2021-05-27 07:13:10|38137.3|38097.3|38137.3|38097.3|38137.3|38097.3|38137.3|38097.3|1
1622099600000|2021-05-27 07:13:20|38138.8|38098.8|38137.3|38097.3|38138.8|38098.8|38137.3|38097.3|0
1622099660000|2021-05-27 07:14:20|38138.8|38098.8|38137.3|38097.3|38138.8|38098.8|38137.3|38097.3|0
1622099680000|2021-05-27 07:14:40|38138.8|38098.8|38138.8|38098.8|38138.8|38098.8|38137.3|38097.3|0
1622099710000|2021-05-27 07:15:10|38137.3|38097.3|38138.8|38098.8|38138.8|38098.8|38137.3|38097.3|0
1622099730000|2021-05-27 07:15:30|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|38133.8|38093.8|0
1622099770000|2021-05-27 07:16:10|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|2
1622099780000|2021-05-27 07:16:20|38142.3|38102.3|38142.3|38102.3|38142.3|38102.3|38142.3|38102.3|0
1622099790000|2021-05-27 07:16:30|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622099820000|2021-05-27 07:17:00|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|2
1622099830000|2021-05-27 07:17:10|38153.8|38113.8|38148.8|38108.8|38153.8|38113.8|38148.8|38108.8|0
1622099840000|2021-05-27 07:17:20|38152.3|38112.3|38143.8|38103.8|38153.8|38113.8|38143.8|38103.8|0
1622099850000|2021-05-27 07:17:30|38147.3|38107.3|38143.8|38103.8|38147.3|38107.3|38143.8|38103.8|0
1622099860000|2021-05-27 07:17:40|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|38147.3|38107.3|0
1622099870000|2021-05-27 07:17:50|38148.8|38108.8|38147.3|38107.3|38148.8|38108.8|38147.3|38107.3|2
1622099890000|2021-05-27 07:18:10|38143.8|38103.8|38147.3|38107.3|38147.3|38107.3|38143.8|38103.8|0
1622099900000|2021-05-27 07:18:20|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622100010000|2021-05-27 07:20:10|38142.3|38102.3|38142.3|38102.3|38142.3|38102.3|38142.3|38102.3|0
1622100020000|2021-05-27 07:20:20|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|38143.8|38103.8|0
1622100030000|2021-05-27 07:20:30|38152.3|38112.3|38153.8|38113.8|38153.8|38113.8|38152.3|38112.3|1
1622100050000|2021-05-27 07:20:50|38147.3|38107.3|38147.3|38107.3|38148.8|38108.8|38143.8|38103.8|1
1622100060000|2021-05-27 07:21:00|38152.3|38112.3|38153.8|38113.8|38153.8|38113.8|38152.3|38112.3|0
1622100070000|2021-05-27 07:21:10|38155.3|38115.3|38155.3|38115.3|38155.3|38115.3|38155.3|38115.3|0
1622100090000|2021-05-27 07:21:30|38167.3|38127.3|38173.8|38133.8|38173.8|38133.8|38163.8|38123.8|4
1622100120000|2021-05-27 07:22:00|38170.3|38130.3|38168.8|38128.8|38170.3|38130.3|38168.8|38128.8|2
1622100150000|2021-05-27 07:22:30|38173.8|38133.8|38173.8|38133.8|38173.8|38133.8|38173.8|38133.8|0
1622100190000|2021-05-27 07:23:10|38177.3|38137.3|38178.8|38138.8|38178.8|38138.8|38177.3|38137.3|0
1622100200000|2021-05-27 07:23:20|38173.8|38133.8|38175.3|38135.3|38175.3|38135.3|38173.8|38133.8|0
1622100210000|2021-05-27 07:23:30|38180.3|38140.3|38180.3|38140.3|38180.3|38140.3|38180.3|38140.3|1
1622100240000|2021-05-27 07:24:00|38183.8|38143.8|38180.3|38140.3|38183.8|38143.8|38180.3|38140.3|0
1622100280000|2021-05-27 07:24:40|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|0
1622100300000|2021-05-27 07:25:00|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|4
1622100330000|2021-05-27 07:25:30|38183.8|38143.8|38183.8|38143.8|38187.3|38147.3|38183.8|38143.8|2
1622100340000|2021-05-27 07:25:40|38178.8|38138.8|38180.3|38140.3|38180.3|38140.3|38178.8|38138.8|2
1622100350000|2021-05-27 07:25:50|38175.3|38135.3|38180.3|38140.3|38180.3|38140.3|38175.3|38135.3|1
1622100400000|2021-05-27 07:26:40|38180.4|38140.4|38183.8|38143.8|38183.8|38143.8|38180.4|38140.4|10
1622100410000|2021-05-27 07:26:50|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|0
1622100420000|2021-05-27 07:27:00|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|0
1622100480000|2021-05-27 07:28:00|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|0
1622100490000|2021-05-27 07:28:10|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|38183.8|38143.8|0
1622100610000|2021-05-27 07:30:10|38180.4|38140.4|38180.4|38140.4|38180.4|38140.4|38180.4|38140.4|1
1622100620000|2021-05-27 07:30:20|38178.8|38138.8|38192.3|38152.3|38192.3|38152.3|38177.3|38137.3|2
1622100630000|2021-05-27 07:30:30|38188.8|38148.8|38187.3|38147.3|38188.8|38148.8|38182.3|38142.3|0
1622100650000|2021-05-27 07:30:50|38183.8|38143.8|38187.3|38147.3|38187.3|38147.3|38183.8|38143.8|0
1622100680000|2021-05-27 07:31:20|38185.8|38145.8|38187.3|38147.3|38187.3|38147.3|38185.8|38145.8|0
1622100700000|2021-05-27 07:31:40|38192.3|38152.3|38187.3|38147.3|38192.3|38152.3|38185.8|38145.8|1
1622100720000|2021-05-27 07:32:00|38182.3|38142.3|38183.8|38143.8|38183.8|38143.8|38182.3|38142.3|0
1622100740000|2021-05-27 07:32:20|38182.3|38142.3|38183.8|38143.8|38183.8|38143.8|38182.3|38142.3|0
1622100750000|2021-05-27 07:32:30|38185.4|38145.4|38183.8|38143.8|38187.3|38147.3|38183.8|38143.8|1
1622100760000|2021-05-27 07:32:40|38178.8|38138.8|38178.8|38138.8|38178.8|38138.8|38178.8|38138.8|3
1622100770000|2021-05-27 07:32:50|38177.3|38137.3|38173.8|38133.8|38177.3|38137.3|38173.8|38133.8|0
1622100780000|2021-05-27 07:33:00|38167.3|38127.3|38167.3|38127.3|38173.8|38133.8|38162.3|38122.3|2
1622100790000|2021-05-27 07:33:10|38172.3|38132.3|38167.3|38127.3|38172.3|38132.3|38165.4|38125.4|4
1622100800000|2021-05-27 07:33:20|38163.8|38123.8|38173.8|38133.8|38173.8|38133.8|38163.8|38123.8|1
1622100810000|2021-05-27 07:33:30|38172.3|38132.3|38172.3|38132.3|38172.3|38132.3|38172.3|38132.3|0
1622100820000|2021-05-27 07:33:40|38173.8|38133.8|38172.3|38132.3|38173.8|38133.8|38168.8|38128.8|0
1622100840000|2021-05-27 07:34:00|38173.8|38133.8|38173.8|38133.8|38173.8|38133.8|38167.3|38127.3|2
1622100900000|2021-05-27 07:35:00|38177.3|38137.3|38178.8|38138.8|38178.8|38138.8|38177.3|38137.3|0
1622100920000|2021-05-27 07:35:20|38173.8|38133.8|38168.8|38128.8|38173.8|38133.8|38163.8|38123.8|2
1622100930000|2021-05-27 07:35:30|38167.3|38127.3|38183.8|38143.8|38183.8|38143.8|38167.3|38127.3|1
1622100950000|2021-05-27 07:35:50|38180.4|38140.4|38180.4|38140.4|38180.4|38140.4|38180.4|38140.4|0
1622100960000|2021-05-27 07:36:00|38178.8|38138.8|38178.8|38138.8|38178.8|38138.8|38178.8|38138.8|1
1622100980000|2021-05-27 07:36:20|38180.4|38140.4|38183.8|38143.8|38183.8|38143.8|38180.4|38140.4|0
1622101010000|2021-05-27 07:36:50|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|2
1622101020000|2021-05-27 07:37:00|38193.8|38153.8|38193.8|38153.8|38193.8|38153.8|38193.8|38153.8|4
1622101030000|2021-05-27 07:37:10|38197.3|38157.3|38193.8|38153.8|38197.3|38157.3|38193.8|38153.8|0
1622101040000|2021-05-27 07:37:20|38197.3|38157.3|38193.8|38153.8|38197.3|38157.3|38193.8|38153.8|0
1622101050000|2021-05-27 07:37:30|38197.3|38157.3|38193.8|38153.8|38197.3|38157.3|38193.8|38153.8|0
1622101060000|2021-05-27 07:37:40|38197.3|38157.3|38193.8|38153.8|38197.3|38157.3|38193.8|38153.8|0
1622101080000|2021-05-27 07:38:00|38197.3|38157.3|38183.8|38143.8|38197.3|38157.3|38183.8|38143.8|4
1622101090000|2021-05-27 07:38:10|38185.4|38145.4|38188.9|38148.9|38193.9|38153.9|38185.4|38145.4|1
1622101100000|2021-05-27 07:38:20|38193.9|38153.9|38193.9|38153.9|38193.9|38153.9|38193.9|38153.9|0
1622101110000|2021-05-27 07:38:30|38190.4|38150.4|38193.9|38153.9|38193.9|38153.9|38190.4|38150.4|0
1622101120000|2021-05-27 07:38:40|38190.4|38150.4|38193.9|38153.9|38193.9|38153.9|38188.9|38148.9|0
1622101130000|2021-05-27 07:38:50|38188.9|38148.9|38188.9|38148.9|38188.9|38148.9|38188.9|38148.9|0
1622101140000|2021-05-27 07:39:00|||||||||1
1622101160000|2021-05-27 07:39:20|38183.9|38143.9|38183.9|38143.9|38183.9|38143.9|38183.9|38143.9|0
1622101180000|2021-05-27 07:39:40|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|38187.3|38147.3|0
1622101220000|2021-05-27 07:40:20|38190.8|38150.8|38193.9|38153.9|38193.9|38153.9|38190.8|38150.8|1
1622101230000|2021-05-27 07:40:30|38200.4|38160.4|38200.4|38160.4|38200.4|38160.4|38200.4|38160.4|3
1622101240000|2021-05-27 07:40:40|38203.9|38163.9|38207.3|38167.3|38207.3|38167.3|38203.9|38163.9|5
1622101260000|2021-05-27 07:41:00|38210.8|38170.8|38217.3|38177.3|38217.3|38177.3|38208.9|38168.9|0
1622101270000|2021-05-27 07:41:10|38213.9|38173.9|38208.9|38168.9|38213.9|38173.9|38203.9|38163.9|3
1622101310000|2021-05-27 07:41:50|38205.4|38165.4|38205.4|38165.4|38208.9|38168.9|38203.9|38163.9|0
1622101320000|2021-05-27 07:42:00|38203.9|38163.9|38203.9|38163.9|38208.9|38168.9|38203.9|38163.9|0
1622101330000|2021-05-27 07:42:10|38202.3|38162.3|38193.9|38153.9|38202.3|38162.3|38193.9|38153.9|7
1622101340000|2021-05-27 07:42:20|38198.9|38158.9|38197.3|38157.3|38200.4|38160.4|38195.4|38155.4|2
1622101350000|2021-05-27 07:42:30|38193.9|38153.9|38197.3|38157.3|38197.3|38157.3|38193.9|38153.9|0
1622101360000|2021-05-27 07:42:40|38198.9|38158.9|38198.9|38158.9|38198.9|38158.9|38198.9|38158.9|0
1622101370000|2021-05-27 07:42:50|38202.3|38162.3|38200.4|38160.4|38202.3|38162.3|38200.4|38160.4|0
1622101390000|2021-05-27 07:43:10|38203.9|38163.9|38198.9|38158.9|38203.9|38163.9|38198.9|38158.9|0
1622101410000|2021-05-27 07:43:30|38200.4|38160.4|38198.9|38158.9|38200.4|38160.4|38198.9|38158.9|0
1622101420000|2021-05-27 07:43:40|38200.4|38160.4|38198.9|38158.9|38203.9|38163.9|38198.9|38158.9|0
1622101450000|2021-05-27 07:44:10|38203.9|38163.9|38198.9|38158.9|38203.9|38163.9|38198.9|38158.9|0
1622101460000|2021-05-27 07:44:20|38200.4|38160.4|38198.9|38158.9|38200.4|38160.4|38198.9|38158.9|0
1622101470000|2021-05-27 07:44:30|38200.4|38160.4|38203.9|38163.9|38203.9|38163.9|38198.9|38158.9|0
1622101490000|2021-05-27 07:44:50|38208.9|38168.9|38213.9|38173.9|38213.9|38173.9|38208.9|38168.9|1
1622101500000|2021-05-27 07:45:00|38208.9|38168.9|38208.9|38168.9|38208.9|38168.9|38203.9|38163.9|1
1622101540000|2021-05-27 07:45:40|38205.4|38165.4|38203.9|38163.9|38205.4|38165.4|38203.9|38163.9|0
1622101550000|2021-05-27 07:45:50|||||||||1
1622101570000|2021-05-27 07:46:10|38208.9|38168.9|38208.9|38168.9|38208.9|38168.9|38208.9|38168.9|1
1622101620000|2021-05-27 07:47:00|38210.4|38170.4|38210.4|38170.4|38210.4|38170.4|38208.9|38168.9|0
1622101630000|2021-05-27 07:47:10|38208.9|38168.9|38210.4|38170.4|38210.4|38170.4|38208.9|38168.9|0
1622101670000|2021-05-27 07:47:50|38203.9|38163.9|38207.3|38167.3|38208.9|38168.9|38203.9|38163.9|1
1622101680000|2021-05-27 07:48:00|38208.9|38168.9|38208.9|38168.9|38208.9|38168.9|38203.9|38163.9|0
1622101690000|2021-05-27 07:48:10|38203.9|38163.9|38208.9|38168.9|38208.9|38168.9|38203.9|38163.9|0
1622101770000|2021-05-27 07:49:30|||||||||2
1622101780000|2021-05-27 07:49:40|38203.9|38163.9|38203.9|38163.9|38203.9|38163.9|38203.9|38163.9|1
1622101820000|2021-05-27 07:50:20|38205.4|38165.4|38208.9|38168.9|38213.9|38173.9|38205.4|38165.4|1
1622101830000|2021-05-27 07:50:30|38212.3|38172.3|38213.9|38173.9|38213.9|38173.9|38212.3|38172.3|0
1622101860000|2021-05-27 07:51:00|38210.4|38170.4|38213.9|38173.9|38213.9|38173.9|38210.4|38170.4|0
1622101910000|2021-05-27 07:51:50|||||||||2
1622101930000|2021-05-27 07:52:10|38208.9|38168.9|38203.9|38163.9|38208.9|38168.9|38203.9|38163.9|1
1622101940000|2021-05-27 07:52:20|38202.4|38162.4|38208.9|38168.9|38208.9|38168.9|38202.4|38162.4|0
1622101970000|2021-05-27 07:52:50|38213.9|38173.9|38213.9|38173.9|38213.9|38173.9|38208.9|38168.9|0
1622101990000|2021-05-27 07:53:10|38208.9|38168.9|38208.9|38168.9|38213.9|38173.9|38208.9|38168.9|3
1622102000000|2021-05-27 07:53:20|38205.4|38165.4|38208.9|38168.9|38208.9|38168.9|38203.9|38163.9|0
1622102020000|2021-05-27 07:53:40|38213.9|38173.9|38208.9|38168.9|38213.9|38173.9|38208.9|38168.9|0
1622102030000|2021-05-27 07:53:50|||||||||1
1622102040000|2021-05-27 07:54:00|38213.9|38173.9|38213.9|38173.9|38213.9|38173.9|38213.9|38173.9|0
1622102080000|2021-05-27 07:54:40|38242.4|38202.4|38242.4|38202.4|38242.4|38202.4|38242.4|38202.4|17
1622102090000|2021-05-27 07:54:50|38240.8|38200.8|38237.4|38197.4|38240.8|38200.8|38237.4|38197.4|1
1622102100000|2021-05-27 07:55:00|38240.8|38200.8|38240.8|38200.8|38240.8|38200.8|38240.8|38200.8|0
1622102110000|2021-05-27 07:55:10|38237.4|38197.4|38237.4|38197.4|38240.8|38200.8|38235.8|38195.8|1
1622102160000|2021-05-27 07:56:00|38235.8|38195.8|38230.8|38190.8|38237.4|38197.4|38230.8|38190.8|0
1622102170000|2021-05-27 07:56:10|38227.4|38187.4|38227.4|38187.4|38227.4|38187.4|38227.4|38187.4|7
1622102180000|2021-05-27 07:56:20|38230.8|38190.8|38230.8|38190.8|38230.8|38190.8|38230.8|38190.8|1
1622102190000|2021-05-27 07:56:30|38232.4|38192.4|38240.8|38200.8|38240.8|38200.8|38232.4|38192.4|1
1622102200000|2021-05-27 07:56:40|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|3
1622102210000|2021-05-27 07:56:50|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|2
1622102220000|2021-05-27 07:57:00|38242.4|38202.4|38250.8|38210.8|38250.8|38210.8|38242.4|38202.4|2
1622102230000|2021-05-27 07:57:10|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|4
1622102240000|2021-05-27 07:57:20|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|0
1622102250000|2021-05-27 07:57:30|38247.4|38207.4|38250.8|38210.8|38250.8|38210.8|38247.4|38207.4|1
1622102260000|2021-05-27 07:57:40|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|0
1622102270000|2021-05-27 07:57:50|38240.8|38200.8|38240.8|38200.8|38240.8|38200.8|38240.8|38200.8|1
1622102290000|2021-05-27 07:58:10|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|0
1622102300000|2021-05-27 07:58:20|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|0
1622102350000|2021-05-27 07:59:10|38252.4|38212.4|38255.8|38215.8|38260.8|38220.8|38252.4|38212.4|6
1622102360000|2021-05-27 07:59:20|38257.4|38217.4|38252.4|38212.4|38257.4|38217.4|38252.4|38212.4|0
1622102370000|2021-05-27 07:59:30|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|0
1622102380000|2021-05-27 07:59:40|38254.3|38214.3|38254.3|38214.3|38254.3|38214.3|38254.3|38214.3|0
1622102390000|2021-05-27 07:59:50|38250.8|38210.8|38247.4|38207.4|38250.8|38210.8|38247.4|38207.4|2
1622102400000|2021-05-27 08:00:00|38243.9|38203.9|38245.8|38205.8|38247.4|38207.4|38242.4|38202.4|2
1622102410000|2021-05-27 08:00:10|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|0
1622102440000|2021-05-27 08:00:40|38245.8|38205.8|38245.8|38205.8|38245.8|38205.8|38245.8|38205.8|0
1622102450000|2021-05-27 08:00:50|38250.8|38210.8|38245.8|38205.8|38250.8|38210.8|38245.8|38205.8|1
1622102460000|2021-05-27 08:01:00|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|38250.8|38210.8|1
1622102470000|2021-05-27 08:01:10|38245.8|38205.8|38250.8|38210.8|38250.8|38210.8|38245.8|38205.8|0
1622102480000|2021-05-27 08:01:20|38245.8|38205.8|38245.8|38205.8|38245.8|38205.8|38245.8|38205.8|0
1622102510000|2021-05-27 08:01:50|||||||||4
1622102530000|2021-05-27 08:02:10|||||||||5
1622102540000|2021-05-27 08:02:20|38240.8|38200.8|38245.8|38205.8|38245.8|38205.8|38240.8|38200.8|0
1622102580000|2021-05-27 08:03:00|38242.4|38202.4|38245.8|38205.8|38245.8|38205.8|38242.4|38202.4|1
1622102590000|2021-05-27 08:03:10|38249.3|38209.3|38250.8|38210.8|38250.8|38210.8|38249.3|38209.3|0
1622102710000|2021-05-27 08:05:10|38250.9|38210.9|38245.9|38205.9|38250.9|38210.9|38244.3|38204.3|0
1622102720000|2021-05-27 08:05:20|38240.9|38200.9|38245.9|38205.9|38245.9|38205.9|38240.9|38200.9|0
1622102730000|2021-05-27 08:05:30|38247.4|38207.4|38250.9|38210.9|38250.9|38210.9|38247.4|38207.4|0
1622102780000|2021-05-27 08:06:20|38245.9|38205.9|38247.4|38207.4|38247.4|38207.4|38245.9|38205.9|0
1622102790000|2021-05-27 08:06:30|38245.9|38205.9|38247.4|38207.4|38247.4|38207.4|38245.9|38205.9|0
1622102810000|2021-05-27 08:06:50|||||||||3
1622102820000|2021-05-27 08:07:00|38250.9|38210.9|38250.9|38210.9|38250.9|38210.9|38250.9|38210.9|0
1622102830000|2021-05-27 08:07:10|||||||||4
1622102840000|2021-05-27 08:07:20|||||||||1
1622102860000|2021-05-27 08:07:40|38260.9|38220.9|38260.9|38220.9|38260.9|38220.9|38260.9|38220.9|1
1622102880000|2021-05-27 08:08:00|38267.4|38227.4|38267.4|38227.4|38267.4|38227.4|38267.4|38227.4|2
1622102920000|2021-05-27 08:08:40|38270.9|38230.9|38270.9|38230.9|38270.9|38230.9|38270.9|38230.9|0
1622103000000|2021-05-27 08:10:00|38265.9|38225.9|38265.9|38225.9|38265.9|38225.9|38265.9|38225.9|2
1622103060000|2021-05-27 08:11:00|38270.9|38230.9|38277.4|38237.4|38277.4|38237.4|38270.9|38230.9|1
1622103080000|2021-05-27 08:11:20|38280.9|38240.9|38280.9|38240.9|38280.9|38240.9|38280.9|38240.9|0
1622103090000|2021-05-27 08:11:30|38285.9|38245.9|38285.9|38245.9|38285.9|38245.9|38285.9|38245.9|11
1622103100000|2021-05-27 08:11:40|38290.9|38250.9|38285.9|38245.9|38290.9|38250.9|38285.9|38245.9|1
1622103110000|2021-05-27 08:11:50|||||||||4
1622103130000|2021-05-27 08:12:10|38284.3|38244.3|38285.9|38245.9|38285.9|38245.9|38280.9|38240.9|6
1622103140000|2021-05-27 08:12:20|38280.9|38240.9|38280.9|38240.9|38280.9|38240.9|38280.9|38240.9|1
1622103150000|2021-05-27 08:12:30|||||||||2
1622103160000|2021-05-27 08:12:40|38285.9|38245.9|38285.9|38245.9|38285.9|38245.9|38285.9|38245.9|0
1622103190000|2021-05-27 08:13:10|38289.3|38249.3|38290.9|38250.9|38290.9|38250.9|38289.3|38249.3|3
1622103200000|2021-05-27 08:13:20|38287.4|38247.4|38285.9|38245.9|38289.3|38249.3|38285.9|38245.9|4
1622103220000|2021-05-27 08:13:40|38290.9|38250.9|38300.9|38260.9|38300.9|38260.9|38290.9|38250.9|0
1622103240000|2021-05-27 08:14:00|38310.9|38270.9|38305.9|38265.9|38310.9|38270.9|38305.9|38265.9|1
1622103250000|2021-05-27 08:14:10|38304.3|38264.3|38305.9|38265.9|38305.9|38265.9|38304.3|38264.3|0
1622103260000|2021-05-27 08:14:20|38302.4|38262.4|38300.9|38260.9|38302.4|38262.4|38300.9|38260.9|0
1622103320000|2021-05-27 08:15:20|38297.4|38257.4|38295.9|38255.9|38297.4|38257.4|38295.9|38255.9|2
1622103360000|2021-05-27 08:16:00|38290.9|38250.9|38297.4|38257.4|38297.4|38257.4|38290.9|38250.9|1
1622103380000|2021-05-27 08:16:20|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|0
1622103410000|2021-05-27 08:16:50|38304.3|38264.3|38304.3|38264.3|38304.3|38264.3|38304.3|38264.3|0
1622103420000|2021-05-27 08:17:00|||||||||1
1622103440000|2021-05-27 08:17:20|38300.9|38260.9|38305.9|38265.9|38305.9|38265.9|38300.9|38260.9|0
1622103470000|2021-05-27 08:17:50|38300.9|38260.9|38304.3|38264.3|38304.3|38264.3|38300.9|38260.9|0
1622103480000|2021-05-27 08:18:00|38300.9|38260.9|38304.3|38264.3|38304.3|38264.3|38300.9|38260.9|0
1622103490000|2021-05-27 08:18:10|38307.8|38267.8|38305.9|38265.9|38307.8|38267.8|38305.9|38265.9|0
1622103500000|2021-05-27 08:18:20|38309.3|38269.3|38305.9|38265.9|38310.9|38270.9|38305.9|38265.9|0
1622103550000|2021-05-27 08:19:10|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|0
1622103570000|2021-05-27 08:19:30|38302.4|38262.4|38305.9|38265.9|38305.9|38265.9|38302.4|38262.4|1
1622103590000|2021-05-27 08:19:50|38302.4|38262.4|38305.9|38265.9|38305.9|38265.9|38300.9|38260.9|4
1622103650000|2021-05-27 08:20:50|38310.9|38270.9|38315.9|38275.9|38315.9|38275.9|38310.9|38270.9|0
1622103670000|2021-05-27 08:21:10|38312.4|38272.4|38315.9|38275.9|38315.9|38275.9|38312.4|38272.4|0
1622103680000|2021-05-27 08:21:20|38310.9|38270.9|38315.9|38275.9|38315.9|38275.9|38310.9|38270.9|0
1622103710000|2021-05-27 08:21:50|38310.9|38270.9|38310.9|38270.9|38310.9|38270.9|38310.9|38270.9|0
1622103720000|2021-05-27 08:22:00|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|1
1622103740000|2021-05-27 08:22:20|38310.9|38270.9|38305.9|38265.9|38310.9|38270.9|38305.9|38265.9|30
1622103780000|2021-05-27 08:23:00|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|38300.9|38260.9|0
1622103820000|2021-05-27 08:23:40|38295.9|38255.9|38295.9|38255.9|38295.9|38255.9|38295.9|38255.9|2
1622103830000|2021-05-27 08:23:50|38299.4|38259.4|38300.9|38260.9|38300.9|38260.9|38295.9|38255.9|1
1622103850000|2021-05-27 08:24:10|38305.9|38265.9|38305.9|38265.9|38305.9|38265.9|38305.9|38265.9|0
1622103860000|2021-05-27 08:24:20|38309.4|38269.4|38305.9|38265.9|38310.9|38270.9|38305.9|38265.9|0
1622103880000|2021-05-27 08:24:40|38309.4|38269.4|38310.9|38270.9|38310.9|38270.9|38309.4|38269.4|0
1622103900000|2021-05-27 08:25:00|38317.4|38277.4|38317.4|38277.4|38317.4|38277.4|38317.4|38277.4|2
1622103920000|2021-05-27 08:25:20|38322.4|38282.4|38322.4|38282.4|38322.4|38282.4|38322.4|38282.4|10
1622103930000|2021-05-27 08:25:30|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|1
1622103940000|2021-05-27 08:25:40|38317.4|38277.4|38317.4|38277.4|38317.4|38277.4|38317.4|38277.4|0
1622103980000|2021-05-27 08:26:20|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|0
1622103990000|2021-05-27 08:26:30|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|0
1622104000000|2021-05-27 08:26:40|38320.9|38280.9|38325.9|38285.9|38325.9|38285.9|38320.9|38280.9|1
1622104030000|2021-05-27 08:27:10|38322.4|38282.4|38320.9|38280.9|38322.4|38282.4|38320.9|38280.9|0
1622104060000|2021-05-27 08:27:40|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|3
1622104090000|2021-05-27 08:28:10|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622104110000|2021-05-27 08:28:30|38337.4|38297.4|38340.9|38300.9|38340.9|38300.9|38337.4|38297.4|1
1622104120000|2021-05-27 08:28:40|38337.4|38297.4|38337.4|38297.4|38337.4|38297.4|38337.4|38297.4|0
1622104130000|2021-05-27 08:28:50|38340.9|38300.9|38337.4|38297.4|38340.9|38300.9|38337.4|38297.4|0
1622104140000|2021-05-27 08:29:00|38340.9|38300.9|38337.4|38297.4|38340.9|38300.9|38337.4|38297.4|2
1622104160000|2021-05-27 08:29:20|38340.9|38300.9|38345.9|38305.9|38347.4|38307.4|38340.9|38300.9|2
1622104170000|2021-05-27 08:29:30|38349.4|38309.4|38360.9|38320.9|38360.9|38320.9|38349.4|38309.4|2
1622104180000|2021-05-27 08:29:40|38357.4|38317.4|38357.4|38317.4|38360.9|38320.9|38357.4|38317.4|2
1622104190000|2021-05-27 08:29:50|38350.9|38310.9|38350.9|38310.9|38357.4|38317.4|38350.9|38310.9|0
1622104200000|2021-05-27 08:30:00|38354.4|38314.4|38347.4|38307.4|38354.4|38314.4|38347.4|38307.4|28
1622104220000|2021-05-27 08:30:20|38350.9|38310.9|38347.4|38307.4|38350.9|38310.9|38347.4|38307.4|1
1622104240000|2021-05-27 08:30:40|38342.4|38302.4|38340.9|38300.9|38347.4|38307.4|38340.9|38300.9|1
1622104250000|2021-05-27 08:30:50|38342.4|38302.4|38340.9|38300.9|38342.4|38302.4|38340.9|38300.9|0
1622104260000|2021-05-27 08:31:00|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|0
1622104290000|2021-05-27 08:31:30|38340.9|38300.9|38347.4|38307.4|38347.4|38307.4|38340.9|38300.9|3
1622104320000|2021-05-27 08:32:00|38343.9|38303.9|38334.4|38294.4|38343.9|38303.9|38334.4|38294.4|5
1622104330000|2021-05-27 08:32:10|38335.9|38295.9|38335.9|38295.9|38335.9|38295.9|38335.9|38295.9|0
1622104340000|2021-05-27 08:32:20|38332.4|38292.4|38335.9|38295.9|38335.9|38295.9|38330.9|38290.9|2
1622104360000|2021-05-27 08:32:40|38332.4|38292.4|38335.9|38295.9|38335.9|38295.9|38332.4|38292.4|0
1622104370000|2021-05-27 08:32:50|38337.4|38297.4|38335.9|38295.9|38337.4|38297.4|38335.9|38295.9|0
1622104380000|2021-05-27 08:33:00|38337.4|38297.4|38330.9|38290.9|38337.4|38297.4|38330.9|38290.9|0
1622104440000|2021-05-27 08:34:00|38334.4|38294.4|38330.9|38290.9|38334.4|38294.4|38330.9|38290.9|0
1622104490000|2021-05-27 08:34:50|38324.4|38284.4|38325.9|38285.9|38325.9|38285.9|38324.4|38284.4|1
1622104500000|2021-05-27 08:35:00|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|1
1622104520000|2021-05-27 08:35:20|||||||||3
1622104540000|2021-05-27 08:35:40|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|5
1622104560000|2021-05-27 08:36:00|38320.9|38280.9|38325.9|38285.9|38325.9|38285.9|38320.9|38280.9|0
1622104600000|2021-05-27 08:36:40|38322.4|38282.4|38320.9|38280.9|38322.4|38282.4|38320.9|38280.9|0
1622104610000|2021-05-27 08:36:50|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|0
1622104640000|2021-05-27 08:37:20|38322.4|38282.4|38320.9|38280.9|38325.9|38285.9|38320.9|38280.9|0
1622104650000|2021-05-27 08:37:30|38324.4|38284.4|38325.9|38285.9|38325.9|38285.9|38324.4|38284.4|0
1622104680000|2021-05-27 08:38:00|38320.9|38280.9|38320.9|38280.9|38325.9|38285.9|38320.9|38280.9|0
1622104690000|2021-05-27 08:38:10|38324.4|38284.4|38325.9|38285.9|38325.9|38285.9|38324.4|38284.4|0
1622104720000|2021-05-27 08:38:40|38322.4|38282.4|38325.9|38285.9|38325.9|38285.9|38322.4|38282.4|1
1622104730000|2021-05-27 08:38:50|38320.9|38280.9|38325.9|38285.9|38325.9|38285.9|38320.9|38280.9|0
1622104740000|2021-05-27 08:39:00|38320.9|38280.9|38325.9|38285.9|38325.9|38285.9|38320.9|38280.9|0
1622104770000|2021-05-27 08:39:30|38330.9|38290.9|38320.9|38280.9|38330.9|38290.9|38320.9|38280.9|3
1622104820000|2021-05-27 08:40:20|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|3
1622104840000|2021-05-27 08:40:40|38329.4|38289.4|38330.9|38290.9|38330.9|38290.9|38329.4|38289.4|3
1622104910000|2021-05-27 08:41:50|38333.9|38293.9|38335.9|38295.9|38337.4|38297.4|38333.9|38293.9|3
1622104920000|2021-05-27 08:42:00|38337.4|38297.4|38337.4|38297.4|38337.4|38297.4|38337.4|38297.4|0
1622104930000|2021-05-27 08:42:10|38335.9|38295.9|38335.9|38295.9|38337.4|38297.4|38335.9|38295.9|0
1622104960000|2021-05-27 08:42:40|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|1
1622105070000|2021-05-27 08:44:30|38327.4|38287.4|38325.9|38285.9|38327.4|38287.4|38325.9|38285.9|6
1622105090000|2021-05-27 08:44:50|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|0
1622105150000|2021-05-27 08:45:50|||||||||1
1622105220000|2021-05-27 08:47:00|||||||||1
1622105250000|2021-05-27 08:47:30|||||||||1
1622105320000|2021-05-27 08:48:40|||||||||1
1622105380000|2021-05-27 08:49:40|38324.4|38284.4|38325.9|38285.9|38325.9|38285.9|38324.4|38284.4|2
1622105390000|2021-05-27 08:49:50|38330.9|38290.9|38337.4|38297.4|38340.9|38300.9|38330.9|38290.9|3
1622105400000|2021-05-27 08:50:00|38340.9|38300.9|38337.4|38297.4|38340.9|38300.9|38337.4|38297.4|0
1622105410000|2021-05-27 08:50:10|38340.9|38300.9|38337.4|38297.4|38340.9|38300.9|38337.4|38297.4|0
1622105430000|2021-05-27 08:50:30|38340.9|38300.9|38337.4|38297.4|38340.9|38300.9|38337.4|38297.4|0
1622105460000|2021-05-27 08:51:00|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622105470000|2021-05-27 08:51:10|38334.4|38294.4|38337.4|38297.4|38337.4|38297.4|38334.4|38294.4|1
1622105480000|2021-05-27 08:51:20|38347.4|38307.4|38347.4|38307.4|38347.4|38307.4|38347.4|38307.4|3
1622105490000|2021-05-27 08:51:30|||||||||1
1622105500000|2021-05-27 08:51:40|38350.9|38310.9|38357.4|38317.4|38357.4|38317.4|38347.4|38307.4|1
1622105510000|2021-05-27 08:51:50|38360.9|38320.9|38350.9|38310.9|38360.9|38320.9|38350.9|38310.9|2
1622105530000|2021-05-27 08:52:10|38344.4|38304.4|38340.9|38300.9|38345.9|38305.9|38340.9|38300.9|16
1622105600000|2021-05-27 08:53:20|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|3
1622105610000|2021-05-27 08:53:30|38347.4|38307.4|38350.9|38310.9|38350.9|38310.9|38347.4|38307.4|1
1622105640000|2021-05-27 08:54:00|38347.4|38307.4|38345.9|38305.9|38347.4|38307.4|38340.9|38300.9|1
1622105650000|2021-05-27 08:54:10|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|0
1622105690000|2021-05-27 08:54:50|38347.4|38307.4|38355.9|38315.9|38355.9|38315.9|38347.4|38307.4|1
1622105710000|2021-05-27 08:55:10|||||||||1
1622105730000|2021-05-27 08:55:30|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|0
1622105750000|2021-05-27 08:55:50|38345.9|38305.9|38347.4|38307.4|38350.9|38310.9|38345.9|38305.9|1
1622105780000|2021-05-27 08:56:20|38342.4|38302.4|38342.4|38302.4|38342.4|38302.4|38342.4|38302.4|0
1622105790000|2021-05-27 08:56:30|38340.9|38300.9|38340.9|38300.9|38344.4|38304.4|38340.9|38300.9|0
1622105820000|2021-05-27 08:57:00|38344|38304|38347.4|38307.4|38350.9|38310.9|38344|38304|1
1622105830000|2021-05-27 08:57:10|38344|38304|38340.9|38300.9|38344|38304|38340.9|38300.9|0
1622105860000|2021-05-27 08:57:40|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|38345.9|38305.9|3
1622105870000|2021-05-27 08:57:50|38347.4|38307.4|38340.9|38300.9|38347.4|38307.4|38340.9|38300.9|2
1622105880000|2021-05-27 08:58:00|38339.4|38299.4|38334.4|38294.4|38339.4|38299.4|38330.9|38290.9|4
1622105890000|2021-05-27 08:58:10|38340.9|38300.9|38330.9|38290.9|38340.9|38300.9|38330.9|38290.9|0
1622105900000|2021-05-27 08:58:20|38335.9|38295.9|38330.9|38290.9|38335.9|38295.9|38330.9|38290.9|1
1622105910000|2021-05-27 08:58:30|38334.4|38294.4|38337.4|38297.4|38337.4|38297.4|38334.4|38294.4|0
1622105920000|2021-05-27 08:58:40|38335.9|38295.9|38337.4|38297.4|38337.4|38297.4|38335.9|38295.9|0
1622105940000|2021-05-27 08:59:00|38335.9|38295.9|38335.9|38295.9|38335.9|38295.9|38335.9|38295.9|0
1622105950000|2021-05-27 08:59:10|38334.4|38294.4|38330.9|38290.9|38334.4|38294.4|38330.9|38290.9|0
1622105970000|2021-05-27 08:59:30|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|11
1622106030000|2021-05-27 09:00:30|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|0
1622106070000|2021-05-27 09:01:10|||||||||7
1622106080000|2021-05-27 09:01:20|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|2
1622106090000|2021-05-27 09:01:30|38342.5|38302.5|38340.9|38300.9|38347.5|38307.5|38340.9|38300.9|16
1622106100000|2021-05-27 09:01:40|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|10
1622106110000|2021-05-27 09:01:50|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38324.4|38284.4|3
1622106120000|2021-05-27 09:02:00|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|0
1622106140000|2021-05-27 09:02:20|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|2
1622106150000|2021-05-27 09:02:30|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622106180000|2021-05-27 09:03:00|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|38325.9|38285.9|5
1622106200000|2021-05-27 09:03:20|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|1
1622106280000|2021-05-27 09:04:40|38334.4|38294.4|38340.9|38300.9|38347.5|38307.5|38334.4|38294.4|24
1622106290000|2021-05-27 09:04:50|||||||||2
1622106320000|2021-05-27 09:05:20|38337.5|38297.5|38330.9|38290.9|38337.5|38297.5|38330.9|38290.9|6
1622106340000|2021-05-27 09:05:40|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|38350.9|38310.9|18
1622106350000|2021-05-27 09:05:50|38340.9|38300.9|38335.9|38295.9|38340.9|38300.9|38335.9|38295.9|10
1622106360000|2021-05-27 09:06:00|38330.9|38290.9|38334.4|38294.4|38334.4|38294.4|38330.9|38290.9|1
1622106380000|2021-05-27 09:06:20|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|1
1622106410000|2021-05-27 09:06:50|38340.9|38300.9|38335.9|38295.9|38340.9|38300.9|38335.9|38295.9|2
1622106420000|2021-05-27 09:07:00|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622106430000|2021-05-27 09:07:10|38334.4|38294.4|38330.9|38290.9|38334.4|38294.4|38330.9|38290.9|5
1622106440000|2021-05-27 09:07:20|||||||||1
1622106490000|2021-05-27 09:08:10|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|3
1622106510000|2021-05-27 09:08:30|38335.9|38295.9|38334.4|38294.4|38335.9|38295.9|38330.9|38290.9|0
1622106540000|2021-05-27 09:09:00|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622106560000|2021-05-27 09:09:20|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|0
1622106570000|2021-05-27 09:09:30|38335.9|38295.9|38340.9|38300.9|38340.9|38300.9|38330.9|38290.9|0
1622106590000|2021-05-27 09:09:50|38335.9|38295.9|38330.9|38290.9|38335.9|38295.9|38330.9|38290.9|0
1622106660000|2021-05-27 09:11:00|38334.4|38294.4|38335.9|38295.9|38335.9|38295.9|38334.4|38294.4|0
1622106690000|2021-05-27 09:11:30|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622106750000|2021-05-27 09:12:30|||||||||1
1622106790000|2021-05-27 09:13:10|||||||||2
1622106820000|2021-05-27 09:13:40|||||||||5
1622106840000|2021-05-27 09:14:00|38327.5|38287.5|38320.9|38280.9|38327.5|38287.5|38320.9|38280.9|3
1622106850000|2021-05-27 09:14:10|38327.9|38287.9|38332.5|38292.5|38332.5|38292.5|38327.9|38287.9|5
1622106860000|2021-05-27 09:14:20|||||||||1
1622106960000|2021-05-27 09:16:00|38324.4|38284.4|38320.9|38280.9|38324.4|38284.4|38320.9|38280.9|1
1622107000000|2021-05-27 09:16:40|38325.9|38285.9|38322.5|38282.5|38325.9|38285.9|38322.5|38282.5|0
1622107020000|2021-05-27 09:17:00|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|38320.9|38280.9|0
1622107030000|2021-05-27 09:17:10|38324.4|38284.4|38330.9|38290.9|38330.9|38290.9|38324.4|38284.4|2
1622107080000|2021-05-27 09:18:00|38325.9|38285.9|38327.5|38287.5|38327.5|38287.5|38325.9|38285.9|3
1622107100000|2021-05-27 09:18:20|38324|38284|38322.5|38282.5|38330.9|38290.9|38322.5|38282.5|1
1622107110000|2021-05-27 09:18:30|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|2
1622107130000|2021-05-27 09:18:50|38332.5|38292.5|38337.5|38297.5|38337.5|38297.5|38332.5|38292.5|2
1622107140000|2021-05-27 09:19:00|38334|38294|38332.5|38292.5|38334|38294|38332.5|38292.5|0
1622107160000|2021-05-27 09:19:20|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|38330.9|38290.9|0
1622107180000|2021-05-27 09:19:40|38331|38291|38331|38291|38331|38291|38331|38291|0
1622107190000|2021-05-27 09:19:50|38332.5|38292.5|38331|38291|38332.5|38292.5|38331|38291|1
1622107230000|2021-05-27 09:20:30|38327.5|38287.5|38332.5|38292.5|38332.5|38292.5|38322.5|38282.5|3
1622107240000|2021-05-27 09:20:40|38331|38291|38331|38291|38332.5|38292.5|38331|38291|0
1622107290000|2021-05-27 09:21:30|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|0
1622107310000|2021-05-27 09:21:50|38331|38291|38327.5|38287.5|38331|38291|38327.5|38287.5|1
1622107320000|2021-05-27 09:22:00|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|4
1622107330000|2021-05-27 09:22:10|38336|38296|38337.5|38297.5|38337.5|38297.5|38336|38296|1
1622107340000|2021-05-27 09:22:20|38341|38301|38337.5|38297.5|38341|38301|38337.5|38297.5|0
1622107350000|2021-05-27 09:22:30|38334|38294|38337.5|38297.5|38337.5|38297.5|38334|38294|1
1622107430000|2021-05-27 09:23:50|38331|38291|38331|38291|38331|38291|38331|38291|0
1622107500000|2021-05-27 09:25:00|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|38324|38284|2
1622107510000|2021-05-27 09:25:10|||||||||1
1622107520000|2021-05-27 09:25:20|38331|38291|38327.5|38287.5|38331|38291|38327.5|38287.5|0
1622107560000|2021-05-27 09:26:00|38324|38284|38322.5|38282.5|38324|38284|38322.5|38282.5|2
1622107570000|2021-05-27 09:26:10|38321|38281|38321|38281|38321|38281|38321|38281|0
1622107610000|2021-05-27 09:26:50|||||||||5
1622107630000|2021-05-27 09:27:10|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|12
1622107660000|2021-05-27 09:27:40|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|0
1622107730000|2021-05-27 09:28:50|||||||||2
1622107750000|2021-05-27 09:29:10|38301|38261|38282.5|38242.5|38301|38261|38282.5|38242.5|2
1622107760000|2021-05-27 09:29:20|38271|38231|38271|38231|38271|38231|38271|38231|3
1622107770000|2021-05-27 09:29:30|38277.5|38237.5|38277.5|38237.5|38281|38241|38277.5|38237.5|2
1622107780000|2021-05-27 09:29:40|38281|38241|38281|38241|38281|38241|38281|38241|0
1622107790000|2021-05-27 09:29:50|38286|38246|38286|38246|38286|38246|38286|38246|6
1622107810000|2021-05-27 09:30:10|38291|38251|38286|38246|38291|38251|38286|38246|1
1622107830000|2021-05-27 09:30:30|38282.5|38242.5|38281|38241|38282.5|38242.5|38281|38241|0
1622107840000|2021-05-27 09:30:40|38287.5|38247.5|38287.5|38247.5|38287.5|38247.5|38287.5|38247.5|1
1622107850000|2021-05-27 09:30:50|38286|38246|38281|38241|38286|38246|38281|38241|0
1622107870000|2021-05-27 09:31:10|38282.5|38242.5|38287.5|38247.5|38287.5|38247.5|38281|38241|1
1622107880000|2021-05-27 09:31:20|38286|38246|38286|38246|38286|38246|38286|38246|0
1622107910000|2021-05-27 09:31:50|38281|38241|38281|38241|38281|38241|38281|38241|7
1622107920000|2021-05-27 09:32:00|38277.5|38237.5|38277.5|38237.5|38277.5|38237.5|38277.5|38237.5|1
1622107950000|2021-05-27 09:32:30|||||||||1
1622108060000|2021-05-27 09:34:20|38272.5|38232.5|38277.5|38237.5|38277.5|38237.5|38272.5|38232.5|1
1622108130000|2021-05-27 09:35:30|38281|38241|38287.5|38247.5|38291|38251|38277.5|38237.5|0
1622108150000|2021-05-27 09:35:50|38284|38244|38282.5|38242.5|38284|38244|38282.5|38242.5|0
1622108210000|2021-05-27 09:36:50|38277.5|38237.5|38277.5|38237.5|38277.5|38237.5|38277.5|38237.5|3
1622108220000|2021-05-27 09:37:00|38274|38234|38277.5|38237.5|38281|38241|38274|38234|1
1622108290000|2021-05-27 09:38:10|38281|38241|38281|38241|38281|38241|38281|38241|0
1622108300000|2021-05-27 09:38:20|38301|38261|38301|38261|38301|38261|38301|38261|3
1622108310000|2021-05-27 09:38:30|38297.5|38257.5|38297.5|38257.5|38301|38261|38297.5|38257.5|2
1622108330000|2021-05-27 09:38:50|38301|38261|38301|38261|38302.5|38262.5|38299|38259|8
1622108340000|2021-05-27 09:39:00|38309|38269|38312.5|38272.5|38312.5|38272.5|38309|38269|2
1622108350000|2021-05-27 09:39:10|38309|38269|38309|38269|38309|38269|38309|38269|1
1622108380000|2021-05-27 09:39:40|38312.5|38272.5|38319|38279|38319|38279|38312.5|38272.5|3
1622108390000|2021-05-27 09:39:50|38322.5|38282.5|38319|38279|38322.5|38282.5|38319|38279|2
1622108400000|2021-05-27 09:40:00|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|3
1622108410000|2021-05-27 09:40:10|38317.5|38277.5|38319|38279|38319|38279|38317.5|38277.5|3
1622108420000|2021-05-27 09:40:20|38317.5|38277.5|38319|38279|38319|38279|38317.5|38277.5|0
1622108460000|2021-05-27 09:41:00|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|0
1622108500000|2021-05-27 09:41:40|38319|38279|38317.5|38277.5|38319|38279|38317.5|38277.5|0
1622108520000|2021-05-27 09:42:00|38319|38279|38306|38266|38319|38279|38306|38266|8
1622108530000|2021-05-27 09:42:10|38307.5|38267.5|38299|38259|38307.5|38267.5|38297.5|38257.5|10
1622108540000|2021-05-27 09:42:20|38297.5|38257.5|38299|38259|38299|38259|38297.5|38257.5|0
1622108550000|2021-05-27 09:42:30|38297.5|38257.5|38297.5|38257.5|38297.5|38257.5|38297.5|38257.5|0
1622108590000|2021-05-27 09:43:10|38299|38259|38299|38259|38299|38259|38299|38259|0
1622108620000|2021-05-27 09:43:40|38297.5|38257.5|38297.5|38257.5|38297.5|38257.5|38297.5|38257.5|0
1622108630000|2021-05-27 09:43:50|38292.5|38252.5|38292.5|38252.5|38292.5|38252.5|38292.5|38252.5|0
1622108660000|2021-05-27 09:44:20|||||||||1
1622108680000|2021-05-27 09:44:40|||||||||1
1622108690000|2021-05-27 09:44:50|||||||||2
1622108760000|2021-05-27 09:46:00|38312.5|38272.5|38307.5|38267.5|38312.5|38272.5|38307.5|38267.5|49
1622108770000|2021-05-27 09:46:10|38312.5|38272.5|38319|38279|38322.5|38282.5|38312.5|38272.5|5
1622108780000|2021-05-27 09:46:20|38317.5|38277.5|38319|38279|38319|38279|38317.5|38277.5|1
1622108790000|2021-05-27 09:46:30|38317.5|38277.5|38319|38279|38319|38279|38317.5|38277.5|0
1622108800000|2021-05-27 09:46:40|38317.5|38277.5|38316|38276|38319|38279|38316|38276|0
1622108810000|2021-05-27 09:46:50|38312.5|38272.5|38307.5|38267.5|38312.5|38272.5|38306|38266|3
1622108820000|2021-05-27 09:47:00|38302.5|38262.5|38302.5|38262.5|38302.5|38262.5|38302.5|38262.5|0
1622108830000|2021-05-27 09:47:10|||||||||4
1622108840000|2021-05-27 09:47:20|38312.5|38272.5|38309|38269|38312.5|38272.5|38309|38269|1
1622108860000|2021-05-27 09:47:40|38312.5|38272.5|38307.5|38267.5|38312.5|38272.5|38307.5|38267.5|0
1622108870000|2021-05-27 09:47:50|38309|38269|38312.5|38272.5|38312.5|38272.5|38309|38269|0
1622108880000|2021-05-27 09:48:00|38311|38271|38307.5|38267.5|38311|38271|38307.5|38267.5|1
1622108890000|2021-05-27 09:48:10|38305.6|38265.6|38307.5|38267.5|38307.5|38267.5|38305.6|38265.6|1
1622108900000|2021-05-27 09:48:20|38309|38269|38312.5|38272.5|38312.5|38272.5|38309|38269|0
1622108980000|2021-05-27 09:49:40|38309|38269|38309|38269|38309|38269|38309|38269|0
1622109000000|2021-05-27 09:50:00|38307.5|38267.5|38307.5|38267.5|38307.5|38267.5|38307.5|38267.5|0
1622109040000|2021-05-27 09:50:40|38302.5|38262.5|38302.5|38262.5|38306|38266|38302.5|38262.5|0
1622109060000|2021-05-27 09:51:00|38306|38266|38307.5|38267.5|38307.5|38267.5|38302.5|38262.5|0
1622109070000|2021-05-27 09:51:10|38311|38271|38311|38271|38311|38271|38311|38271|0
1622109090000|2021-05-27 09:51:30|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|0
1622109120000|2021-05-27 09:52:00|38302.5|38262.5|38302.5|38262.5|38302.5|38262.5|38302.5|38262.5|4
1622109130000|2021-05-27 09:52:10|38301|38261|38302.5|38262.5|38302.5|38262.5|38301|38261|7
1622109140000|2021-05-27 09:52:20|||||||||2
1622109150000|2021-05-27 09:52:30|38312.5|38272.5|38309.1|38269.1|38312.5|38272.5|38309.1|38269.1|2
1622109200000|2021-05-27 09:53:20|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|0
1622109220000|2021-05-27 09:53:40|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|2
1622109300000|2021-05-27 09:55:00|38312.5|38272.5|38319.1|38279.1|38322.5|38282.5|38312.5|38272.5|3
1622109310000|2021-05-27 09:55:10|38322.5|38282.5|38327.5|38287.5|38327.5|38287.5|38322.5|38282.5|1
1622109320000|2021-05-27 09:55:20|38332.5|38292.5|38332.5|38292.5|38332.5|38292.5|38332.5|38292.5|0
1622109360000|2021-05-27 09:56:00|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|3
1622109410000|2021-05-27 09:56:50|38341|38301|38342.5|38302.5|38342.5|38302.5|38337.5|38297.5|0
1622109420000|2021-05-27 09:57:00|38339.5|38299.5|38337.5|38297.5|38339.5|38299.5|38332.5|38292.5|8
1622109430000|2021-05-27 09:57:10|38334.1|38294.1|38327.5|38287.5|38337.5|38297.5|38322.5|38282.5|8
1622109440000|2021-05-27 09:57:20|38322.5|38282.5|38327.5|38287.5|38327.5|38287.5|38322.5|38282.5|1
1622109480000|2021-05-27 09:58:00|38329.1|38289.1|38341|38301|38341|38301|38329.1|38289.1|6
1622109540000|2021-05-27 09:59:00|38342.5|38302.5|38342.5|38302.5|38342.5|38302.5|38342.5|38302.5|1
1622109550000|2021-05-27 09:59:10|38341|38301|38347.5|38307.5|38347.5|38307.5|38341|38301|1
1622109570000|2021-05-27 09:59:30|38361|38321|38361|38321|38361|38321|38361|38321|6
1622109600000|2021-05-27 10:00:00|||||||||1
1622109630000|2021-05-27 10:00:30|38357.5|38317.5|38351|38311|38357.5|38317.5|38351|38311|2
1622109660000|2021-05-27 10:01:00|38347.5|38307.5|38347.5|38307.5|38347.5|38307.5|38347.5|38307.5|1
1622109700000|2021-05-27 10:01:40|38342.5|38302.5|38347.5|38307.5|38347.5|38307.5|38342.5|38302.5|0
1622109710000|2021-05-27 10:01:50|38346|38306|38341|38301|38346|38306|38341|38301|2
1622109730000|2021-05-27 10:02:10|38337.5|38297.5|38337.5|38297.5|38337.5|38297.5|38332.5|38292.5|3
1622109790000|2021-05-27 10:03:10|38334.5|38294.5|38332.5|38292.5|38334.5|38294.5|38331|38291|3
1622109820000|2021-05-27 10:03:40|38327.5|38287.5|38322.5|38282.5|38327.5|38287.5|38322.5|38282.5|13
1622109830000|2021-05-27 10:03:50|38324.1|38284.1|38327.5|38287.5|38327.5|38287.5|38324.1|38284.1|1
1622109850000|2021-05-27 10:04:10|38322.5|38282.5|38322.5|38282.5|38322.5|38282.5|38322.5|38282.5|0
1622109880000|2021-05-27 10:04:40|38327.5|38287.5|38322.5|38282.5|38327.5|38287.5|38322.5|38282.5|2
1622109900000|2021-05-27 10:05:00|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|38327.5|38287.5|1
1622109960000|2021-05-27 10:06:00|38324.1|38284.1|38322.5|38282.5|38324.1|38284.1|38322.5|38282.5|0
1622110020000|2021-05-27 10:07:00|38324.1|38284.1|38324.1|38284.1|38324.1|38284.1|38324.1|38284.1|1
1622110030000|2021-05-27 10:07:10|38331|38291|38321|38281|38331|38291|38321|38281|8
1622110060000|2021-05-27 10:07:40|38322.5|38282.5|38322.5|38282.5|38322.5|38282.5|38322.5|38282.5|0
1622110080000|2021-05-27 10:08:00|38321|38281|38321|38281|38321|38281|38321|38281|4
1622110110000|2021-05-27 10:08:30|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|38312.5|38272.5|4
1622110220000|2021-05-27 10:10:20|||||||||1
1622110230000|2021-05-27 10:10:30|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|2
1622110240000|2021-05-27 10:10:40|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|0
1622110250000|2021-05-27 10:10:50|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|0
1622110260000|2021-05-27 10:11:00|38317.5|38277.5|38317.5|38277.5|38317.5|38277.5|38314.1|38274.1|1
1622110300000|2021-05-27 10:11:40|38317.6|38277.6|38317.6|38277.6|38317.6|38277.6|38317.6|38277.6|0
1622110310000|2021-05-27 10:11:50|38319.1|38279.1|38322.6|38282.6|38332.6|38292.6|38319.1|38279.1|10
1622110320000|2021-05-27 10:12:00|38319.1|38279.1|38312.6|38272.6|38319.1|38279.1|38312.6|38272.6|1
1622110330000|2021-05-27 10:12:10|38309.1|38269.1|38312.6|38272.6|38312.6|38272.6|38309.1|38269.1|4
1622110340000|2021-05-27 10:12:20|38315.6|38275.6|38310.6|38270.6|38320.6|38280.6|38310.6|38270.6|13
1622110360000|2021-05-27 10:12:40|38305.6|38265.6|38310.6|38270.6|38310.6|38270.6|38305.6|38265.6|0
1622110370000|2021-05-27 10:12:50|||||||||3
1622110380000|2021-05-27 10:13:00|38305.6|38265.6|38305.6|38265.6|38305.6|38265.6|38305.6|38265.6|0
1622110440000|2021-05-27 10:14:00|38302.1|38262.1|38295.6|38255.6|38302.1|38262.1|38295.6|38255.6|3
1622110490000|2021-05-27 10:14:50|||||||||1
1622110510000|2021-05-27 10:15:10|38284.1|38244.1|38284.1|38244.1|38284.1|38244.1|38284.1|38244.1|1
1622110520000|2021-05-27 10:15:20|38275.6|38235.6|38275.6|38235.6|38275.6|38235.6|38275.6|38235.6|1
1622110530000|2021-05-27 10:15:30|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|0
1622110540000|2021-05-27 10:15:40|38279.1|38239.1|38280.6|38240.6|38280.6|38240.6|38279.1|38239.1|1
1622110550000|2021-05-27 10:15:50|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|4
1622110580000|2021-05-27 10:16:20|38277.6|38237.6|38277.6|38237.6|38277.6|38237.6|38277.6|38237.6|0
1622110590000|2021-05-27 10:16:30|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|38274.1|38234.1|0
1622110610000|2021-05-27 10:16:50|38264.1|38224.1|38264.1|38224.1|38264.1|38224.1|38264.1|38224.1|14
1622110620000|2021-05-27 10:17:00|38265.6|38225.6|38270.6|38230.6|38270.6|38230.6|38265.6|38225.6|1
1622110630000|2021-05-27 10:17:10|||||||||4
1622110640000|2021-05-27 10:17:20|38267.2|38227.2|38270.6|38230.6|38270.6|38230.6|38267.2|38227.2|1
1622110730000|2021-05-27 10:18:50|38267.2|38227.2|38265.6|38225.6|38267.2|38227.2|38265.6|38225.6|0
1622110770000|2021-05-27 10:19:30|||||||||3
1622110780000|2021-05-27 10:19:40|38239.1|38199.1|38235.6|38195.6|38239.1|38199.1|38234.1|38194.1|11
1622110790000|2021-05-27 10:19:50|38240.6|38200.6|38240.6|38200.6|38240.6|38200.6|38240.6|38200.6|4
1622110850000|2021-05-27 10:20:50|38239.1|38199.1|38239.1|38199.1|38240.6|38200.6|38239.1|38199.1|1
1622110860000|2021-05-27 10:21:00|38235.6|38195.6|38234.1|38194.1|38235.6|38195.6|38234.1|38194.1|0
1622110880000|2021-05-27 10:21:20|38240.6|38200.6|38240.6|38200.6|38240.6|38200.6|38240.6|38200.6|1
1622110910000|2021-05-27 10:21:50|38244.1|38204.1|38245.6|38205.6|38245.6|38205.6|38244.1|38204.1|0
1622110920000|2021-05-27 10:22:00|38244.1|38204.1|38230.6|38190.6|38244.1|38204.1|38230.6|38190.6|4
1622110930000|2021-05-27 10:22:10|38229.1|38189.1|38225.6|38185.6|38229.1|38189.1|38225.6|38185.6|7
1622110940000|2021-05-27 10:22:20|38227.2|38187.2|38234.1|38194.1|38234.1|38194.1|38227.2|38187.2|10
1622110960000|2021-05-27 10:22:40|38235.6|38195.6|38235.6|38195.6|38235.6|38195.6|38234.1|38194.1|1
1622110970000|2021-05-27 10:22:50|||||||||2
1622110980000|2021-05-27 10:23:00|||||||||2
1622111010000|2021-05-27 10:23:30|||||||||1
1622111020000|2021-05-27 10:23:40|||||||||2
1622111030000|2021-05-27 10:23:50|||||||||2
1622111040000|2021-05-27 10:24:00|||||||||3
1622111090000|2021-05-27 10:24:50|||||||||1
1622111110000|2021-05-27 10:25:10|38230.6|38190.6|38230.6|38190.6|38230.6|38190.6|38227.2|38187.2|2
1622111130000|2021-05-27 10:25:30|38234.1|38194.1|38235.6|38195.6|38235.6|38195.6|38234.1|38194.1|1
1622111140000|2021-05-27 10:25:40|38234.1|38194.1|38234.1|38194.1|38234.1|38194.1|38234.1|38194.1|1
1622111150000|2021-05-27 10:25:50|38235.6|38195.6|38235.6|38195.6|38235.6|38195.6|38235.6|38195.6|0
1622111160000|2021-05-27 10:26:00|38245.6|38205.6|38249.1|38209.1|38255.6|38215.6|38245.6|38205.6|70
1622111180000|2021-05-27 10:26:20|38250.6|38210.6|38250.6|38210.6|38250.6|38210.6|38250.6|38210.6|0
1622111190000|2021-05-27 10:26:30|38255.6|38215.6|38260.6|38220.6|38260.6|38220.6|38255.6|38215.6|1
1622111230000|2021-05-27 10:27:10|38259.1|38219.1|38255.6|38215.6|38259.1|38219.1|38255.6|38215.6|7
1622111280000|2021-05-27 10:28:00|38259.1|38219.1|38260.6|38220.6|38260.6|38220.6|38259.1|38219.1|4
1622111290000|2021-05-27 10:28:10|38264.1|38224.1|38265.6|38225.6|38265.6|38225.6|38260.6|38220.6|0
1622111320000|2021-05-27 10:28:40|38270.6|38230.6|38270.6|38230.6|38270.6|38230.6|38270.6|38230.6|0
1622111330000|2021-05-27 10:28:50|38265.6|38225.6|38265.6|38225.6|38265.6|38225.6|38265.6|38225.6|0
1622111340000|2021-05-27 10:29:00|38272.2|38232.2|38270.6|38230.6|38272.2|38232.2|38270.6|38230.6|1
1622111360000|2021-05-27 10:29:20|38275.6|38235.6|38280.6|38240.6|38280.6|38240.6|38275.6|38235.6|0
1622111380000|2021-05-27 10:29:40|38285.6|38245.6|38280.6|38240.6|38285.6|38245.6|38280.6|38240.6|0
1622111400000|2021-05-27 10:30:00|38284.1|38244.1|38280.6|38240.6|38284.1|38244.1|38280.6|38240.6|3
1622111450000|2021-05-27 10:30:50|||||||||1
1622111480000|2021-05-27 10:31:20|38277.2|38237.2|38275.6|38235.6|38277.2|38237.2|38275.6|38235.6|0
1622111510000|2021-05-27 10:31:50|38277.2|38237.2|38285.6|38245.6|38285.6|38245.6|38277.2|38237.2|2
1622111530000|2021-05-27 10:32:10|||||||||3
1622111540000|2021-05-27 10:32:20|38287.2|38247.2|38305.6|38265.6|38305.6|38265.6|38287.2|38247.2|2
1622111550000|2021-05-27 10:32:30|38300.6|38260.6|38295.6|38255.6|38300.6|38260.6|38295.6|38255.6|1
1622111560000|2021-05-27 10:32:40|38285.6|38245.6|38290.6|38250.6|38292.2|38252.2|38285.6|38245.6|4
1622111570000|2021-05-27 10:32:50|38292.2|38252.2|38292.2|38252.2|38292.2|38252.2|38292.2|38252.2|0
1622111580000|2021-05-27 10:33:00|38290.6|38250.6|38290.6|38250.6|38292.2|38252.2|38290.6|38250.6|0
1622111590000|2021-05-27 10:33:10|38292.2|38252.2|38292.2|38252.2|38292.2|38252.2|38292.2|38252.2|0
1622111600000|2021-05-27 10:33:20|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|0
1622111620000|2021-05-27 10:33:40|38287.2|38247.2|38290.6|38250.6|38292.2|38252.2|38287.2|38247.2|4
1622111630000|2021-05-27 10:33:50|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|0
1622111640000|2021-05-27 10:34:00|38295.6|38255.6|38292.2|38252.2|38295.6|38255.6|38292.2|38252.2|3
1622111650000|2021-05-27 10:34:10|38290.6|38250.6|38290.6|38250.6|38290.6|38250.6|38285.6|38245.6|0
1622111750000|2021-05-27 10:35:50|||||||||1
1622111760000|2021-05-27 10:36:00|38287.2|38247.2|38285.6|38245.6|38287.2|38247.2|38285.6|38245.6|0
1622111770000|2021-05-27 10:36:10|38290.6|38250.6|38290.6|38250.6|38294.1|38254.1|38290.6|38250.6|1
1622111780000|2021-05-27 10:36:20|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|38284.1|38244.1|1
1622111800000|2021-05-27 10:36:40|38285.7|38245.7|38290.7|38250.7|38290.7|38250.7|38285.7|38245.7|1
1622111820000|2021-05-27 10:37:00|38287.2|38247.2|38284.1|38244.1|38287.2|38247.2|38284.1|38244.1|0
1622111830000|2021-05-27 10:37:10|38280.7|38240.7|38275.7|38235.7|38280.7|38240.7|38275.7|38235.7|8
1622111840000|2021-05-27 10:37:20|38280.7|38240.7|38280.7|38240.7|38280.7|38240.7|38280.7|38240.7|3
1622111860000|2021-05-27 10:37:40|38290.7|38250.7|38290.7|38250.7|38290.7|38250.7|38290.7|38250.7|2
1622111870000|2021-05-27 10:37:50|38285.7|38245.7|38290.7|38250.7|38290.7|38250.7|38285.7|38245.7|0
1622111880000|2021-05-27 10:38:00|38284.1|38244.1|38280.7|38240.7|38284.1|38244.1|38280.7|38240.7|1
1622111910000|2021-05-27 10:38:30|38284.1|38244.1|38280.7|38240.7|38284.1|38244.1|38280.7|38240.7|1
1622111920000|2021-05-27 10:38:40|||||||||1
1622111960000|2021-05-27 10:39:20|38275.7|38235.7|38280.7|38240.7|38280.7|38240.7|38275.7|38235.7|1
1622111970000|2021-05-27 10:39:30|38279.1|38239.1|38275.7|38235.7|38279.1|38239.1|38275.7|38235.7|0
1622111980000|2021-05-27 10:39:40|||||||||3
1622112020000|2021-05-27 10:40:20|38280.7|38240.7|38284.1|38244.1|38284.1|38244.1|38280.7|38240.7|6
1622112030000|2021-05-27 10:40:30|38280.7|38240.7|38285.7|38245.7|38285.7|38245.7|38280.7|38240.7|2
1622112040000|2021-05-27 10:40:40|38280.7|38240.7|38280.7|38240.7|38280.7|38240.7|38280.7|38240.7|0
1622112070000|2021-05-27 10:41:10|38277.2|38237.2|38275.7|38235.7|38277.2|38237.2|38275.7|38235.7|0
1622112110000|2021-05-27 10:41:50|38278.7|38238.7|38290.7|38250.7|38290.7|38250.7|38278.7|38238.7|1
1622112120000|2021-05-27 10:42:00|38294.1|38254.1|38290.7|38250.7|38294.1|38254.1|38290.7|38250.7|1
1622112150000|2021-05-27 10:42:30|38292.2|38252.2|38295.7|38255.7|38295.7|38255.7|38292.2|38252.2|1
1622112250000|2021-05-27 10:44:10|38304.1|38264.1|38305.7|38265.7|38305.7|38265.7|38304.1|38264.1|2
1622112260000|2021-05-27 10:44:20|||||||||4
1622112270000|2021-05-27 10:44:30|38310.7|38270.7|38305.7|38265.7|38310.7|38270.7|38305.7|38265.7|3
1622112300000|2021-05-27 10:45:00|38302.2|38262.2|38302.2|38262.2|38302.2|38262.2|38302.2|38262.2|2
1622112330000|2021-05-27 10:45:30|38302.6|38262.6|38322.6|38282.6|38322.6|38282.6|38302.6|38262.6|172
1622112340000|2021-05-27 10:45:40|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|0
1622112380000|2021-05-27 10:46:20|38315.7|38275.7|38312.6|38272.6|38315.7|38275.7|38312.6|38272.6|0
1622112400000|2021-05-27 10:46:40|||||||||10
1622112410000|2021-05-27 10:46:50|||||||||1
1622112430000|2021-05-27 10:47:10|38322.6|38282.6|38322.6|38282.6|38322.6|38282.6|38322.6|38282.6|3
1622112450000|2021-05-27 10:47:30|38319.1|38279.1|38312.6|38272.6|38319.1|38279.1|38312.6|38272.6|0
1622112490000|2021-05-27 10:48:10|||||||||1
1622112620000|2021-05-27 10:50:20|||||||||2
1622112640000|2021-05-27 10:50:40|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|4
1622112660000|2021-05-27 10:51:00|38312.6|38272.6|38312.6|38272.6|38312.6|38272.6|38312.6|38272.6|0
1622112700000|2021-05-27 10:51:40|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|38319.1|38279.1|1
1622112710000|2021-05-27 10:51:50|38322.6|38282.6|38332.6|38292.6|38332.6|38292.6|38322.6|38282.6|2
1622112720000|2021-05-27 10:52:00|38322.6|38282.6|38332.6|38292.6|38332.6|38292.6|38319.5|38279.5|11
1622112760000|2021-05-27 10:52:40|38327.6|38287.6|38331.1|38291.1|38332.6|38292.6|38327.6|38287.6|0
1622112780000|2021-05-27 10:53:00|38332.6|38292.6|38322.6|38282.6|38332.6|38292.6|38322.6|38282.6|2
1622112790000|2021-05-27 10:53:10|||||||||1
1622112800000|2021-05-27 10:53:20|38325.7|38285.7|38330.7|38290.7|38330.7|38290.7|38325.7|38285.7|4
1622112810000|2021-05-27 10:53:30|38327.2|38287.2|38324.1|38284.1|38327.2|38287.2|38324.1|38284.1|0
1622112850000|2021-05-27 10:54:10|38320.7|38280.7|38320.7|38280.7|38320.7|38280.7|38317.2|38277.2|2
1622112860000|2021-05-27 10:54:20|38324.1|38284.1|38330.7|38290.7|38330.7|38290.7|38324.1|38284.1|3
1622112870000|2021-05-27 10:54:30|||||||||2
1622112880000|2021-05-27 10:54:40|38332.6|38292.6|38332.6|38292.6|38332.6|38292.6|38332.6|38292.6|0
1622112890000|2021-05-27 10:54:50|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|14
1622112910000|2021-05-27 10:55:10|||||||||3
1622112960000|2021-05-27 10:56:00|38327.2|38287.2|38324.1|38284.1|38327.2|38287.2|38324.1|38284.1|1
1622113010000|2021-05-27 10:56:50|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|1
1622113020000|2021-05-27 10:57:00|38334.1|38294.1|38337.6|38297.6|38337.6|38297.6|38330.7|38290.7|6
1622113030000|2021-05-27 10:57:10|38334.1|38294.1|38329.1|38289.1|38334.1|38294.1|38329.1|38289.1|4
1622113040000|2021-05-27 10:57:20|38327.6|38287.6|38327.6|38287.6|38327.6|38287.6|38327.6|38287.6|0
1622113090000|2021-05-27 10:58:10|||||||||3
1622113100000|2021-05-27 10:58:20|||||||||1
1622113110000|2021-05-27 10:58:30|38322.6|38282.6|38332.6|38292.6|38332.6|38292.6|38322.6|38282.6|2
1622113120000|2021-05-27 10:58:40|38325.7|38285.7|38322.6|38282.6|38325.7|38285.7|38322.6|38282.6|0
1622113130000|2021-05-27 10:58:50|38331.1|38291.1|38332.6|38292.6|38332.6|38292.6|38331.1|38291.1|0
1622113140000|2021-05-27 10:59:00|38331.1|38291.1|38327.6|38287.6|38331.1|38291.1|38327.6|38287.6|0
1622113160000|2021-05-27 10:59:20|38332.6|38292.6|38327.6|38287.6|38332.6|38292.6|38327.6|38287.6|0
1622113180000|2021-05-27 10:59:40|38331.1|38291.1|38332.6|38292.6|38332.6|38292.6|38331.1|38291.1|0
1622113190000|2021-05-27 10:59:50|38337.6|38297.6|38337.6|38297.6|38337.6|38297.6|38337.6|38297.6|2
1622113200000|2021-05-27 11:00:00|38332.6|38292.6|38332.6|38292.6|38332.6|38292.6|38332.6|38292.6|0
1622113210000|2021-05-27 11:00:10|||||||||2
1622113220000|2021-05-27 11:00:20|38329.2|38289.2|38347.6|38307.6|38347.6|38307.6|38327.6|38287.6|1
1622113230000|2021-05-27 11:00:30|38351.1|38311.1|38342.6|38302.6|38351.1|38311.1|38342.6|38302.6|0
1622113240000|2021-05-27 11:00:40|38347.6|38307.6|38342.6|38302.6|38347.6|38307.6|38342.6|38302.6|0
1622113260000|2021-05-27 11:01:00|38340.7|38300.7|38335.7|38295.7|38340.7|38300.7|38335.7|38295.7|5
1622113270000|2021-05-27 11:01:10|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|1
1622113280000|2021-05-27 11:01:20|||||||||7
1622113290000|2021-05-27 11:01:30|||||||||1
1622113310000|2021-05-27 11:01:50|38330.7|38290.7|38334.2|38294.2|38334.2|38294.2|38330.7|38290.7|1
1622113320000|2021-05-27 11:02:00|38330.7|38290.7|38334.2|38294.2|38334.2|38294.2|38330.7|38290.7|0
1622113330000|2021-05-27 11:02:10|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|1
1622113340000|2021-05-27 11:02:20|38327.2|38287.2|38324.2|38284.2|38327.2|38287.2|38324.2|38284.2|0
1622113400000|2021-05-27 11:03:20|||||||||3
1622113410000|2021-05-27 11:03:30|||||||||1
1622113440000|2021-05-27 11:04:00|||||||||4
1622113450000|2021-05-27 11:04:10|38327.2|38287.2|38330.7|38290.7|38330.7|38290.7|38327.2|38287.2|5
1622113460000|2021-05-27 11:04:20|38334.2|38294.2|38330.7|38290.7|38334.2|38294.2|38330.7|38290.7|0
1622113480000|2021-05-27 11:04:40|38335.7|38295.7|38330.7|38290.7|38335.7|38295.7|38330.7|38290.7|0
1622113500000|2021-05-27 11:05:00|38335.7|38295.7|38325.7|38285.7|38335.7|38295.7|38325.7|38285.7|0
1622113530000|2021-05-27 11:05:30|38315.7|38275.7|38315.7|38275.7|38315.7|38275.7|38315.7|38275.7|1
1622113550000|2021-05-27 11:05:50|38325.7|38285.7|38320.7|38280.7|38325.7|38285.7|38320.7|38280.7|5
1622113560000|2021-05-27 11:06:00|38319.2|38279.2|38320.7|38280.7|38325.7|38285.7|38319.2|38279.2|0
1622113570000|2021-05-27 11:06:10|38319.2|38279.2|38320.7|38280.7|38325.7|38285.7|38319.2|38279.2|0
1622113580000|2021-05-27 11:06:20|38315.7|38275.7|38325.7|38285.7|38325.7|38285.7|38315.7|38275.7|1
1622113590000|2021-05-27 11:06:30|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|38330.7|38290.7|1
1622113600000|2021-05-27 11:06:40|38334.2|38294.2|38340.7|38300.7|38340.7|38300.7|38330.7|38290.7|10
1622113610000|2021-05-27 11:06:50|||||||||1
1622113650000|2021-05-27 11:07:30|||||||||1
1622113660000|2021-05-27 11:07:40|38335.7|38295.7|38334.2|38294.2|38335.7|38295.7|38334.2|38294.2|1
1622113680000|2021-05-27 11:08:00|38330.7|38290.7|38325.7|38285.7|38330.7|38290.7|38325.7|38285.7|1
1622113730000|2021-05-27 11:08:50|||||||||1
1622113790000|2021-05-27 11:09:50|||||||||1
1622113820000|2021-05-27 11:10:20|38335.7|38295.7|38340.7|38300.7|38340.7|38300.7|38335.7|38295.7|5
1622113830000|2021-05-27 11:10:30|38337.2|38297.2|38340.7|38300.7|38340.7|38300.7|38337.2|38297.2|1
1622113840000|2021-05-27 11:10:40|38344.2|38304.2|38340.7|38300.7|38344.2|38304.2|38340.7|38300.7|0
1622113850000|2021-05-27 11:10:50|38337.2|38297.2|38330.7|38290.7|38337.2|38297.2|38330.7|38290.7|1
1622113860000|2021-05-27 11:11:00|||||||||1
1622113910000|2021-05-27 11:11:50|||||||||1
1622113920000|2021-05-27 11:12:00|38325.7|38285.7|38330.7|38290.7|38330.7|38290.7|38325.7|38285.7|0
1622113940000|2021-05-27 11:12:20|38334.2|38294.2|38330.7|38290.7|38335.7|38295.7|38330.7|38290.7|3
1622113950000|2021-05-27 11:12:30|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|38335.7|38295.7|7
1622113980000|2021-05-27 11:13:00|38337.2|38297.2|38344.2|38304.2|38350.7|38310.7|38330.7|38290.7|5
1622113990000|2021-05-27 11:13:10|38340.7|38300.7|38340.7|38300.7|38347.6|38307.6|38339.2|38299.2|16
1622114000000|2021-05-27 11:13:20|38337.2|38297.2|38340.7|38300.7|38344.2|38304.2|38334.2|38294.2|0
1622114030000|2021-05-27 11:13:50|38337.2|38297.2|38340.7|38300.7|38344.2|38304.2|38337.2|38297.2|1
1622114050000|2021-05-27 11:14:10|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622114060000|2021-05-27 11:14:20|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|0
1622114100000|2021-05-27 11:15:00|38349.2|38309.2|38340.7|38300.7|38349.2|38309.2|38340.7|38300.7|0
1622114110000|2021-05-27 11:15:10|38335.7|38295.7|38345.7|38305.7|38345.7|38305.7|38329.2|38289.2|5
1622114120000|2021-05-27 11:15:20|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|0
1622114130000|2021-05-27 11:15:30|38354.2|38314.2|38354.2|38314.2|38354.2|38314.2|38354.2|38314.2|3
1622114160000|2021-05-27 11:16:00|38355.7|38315.7|38354.2|38314.2|38355.7|38315.7|38354.2|38314.2|0
1622114180000|2021-05-27 11:16:20|38357.2|38317.2|38355.7|38315.7|38360.7|38320.7|38355.7|38315.7|1
1622114190000|2021-05-27 11:16:30|38354.2|38314.2|38370.7|38330.7|38370.7|38330.7|38354.2|38314.2|4
1622114200000|2021-05-27 11:16:40|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|1
1622114220000|2021-05-27 11:17:00|38369.2|38329.2|38370.7|38330.7|38370.7|38330.7|38369.2|38329.2|1
1622114230000|2021-05-27 11:17:10|38369.2|38329.2|38365.7|38325.7|38369.2|38329.2|38359.2|38319.2|8
1622114250000|2021-05-27 11:17:30|38369.2|38329.2|38369.2|38329.2|38370.7|38330.7|38365.7|38325.7|1
1622114260000|2021-05-27 11:17:40|38370.7|38330.7|38370.7|38330.7|38370.7|38330.7|38370.7|38330.7|4
1622114290000|2021-05-27 11:18:10|38365.7|38325.7|38370.7|38330.7|38370.7|38330.7|38365.7|38325.7|1
1622114300000|2021-05-27 11:18:20|||||||||2
1622114310000|2021-05-27 11:18:30|38374.2|38334.2|38369.2|38329.2|38374.2|38334.2|38367.3|38327.3|1
1622114320000|2021-05-27 11:18:40|38370.7|38330.7|38370.7|38330.7|38370.7|38330.7|38370.7|38330.7|0
1622114330000|2021-05-27 11:18:50|38365.7|38325.7|38370.7|38330.7|38370.7|38330.7|38365.7|38325.7|1
1622114370000|2021-05-27 11:19:30|38369.2|38329.2|38370.7|38330.7|38370.7|38330.7|38369.2|38329.2|0
1622114390000|2021-05-27 11:19:50|38374.2|38334.2|38370.7|38330.7|38374.2|38334.2|38370.7|38330.7|1
1622114400000|2021-05-27 11:20:00|38364.2|38324.2|38370.7|38330.7|38370.7|38330.7|38364.2|38324.2|0
1622114410000|2021-05-27 11:20:10|38360.7|38320.7|38355.7|38315.7|38360.7|38320.7|38355.7|38315.7|0
1622114420000|2021-05-27 11:20:20|38354.2|38314.2|38340.7|38300.7|38354.2|38314.2|38340.7|38300.7|3
1622114470000|2021-05-27 11:21:10|38344.2|38304.2|38345.7|38305.7|38345.7|38305.7|38344.2|38304.2|0
1622114480000|2021-05-27 11:21:20|38344.2|38304.2|38345.7|38305.7|38345.7|38305.7|38344.2|38304.2|0
1622114490000|2021-05-27 11:21:30|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|1
1622114510000|2021-05-27 11:21:50|38354.2|38314.2|38350.7|38310.7|38354.2|38314.2|38350.7|38310.7|0
1622114520000|2021-05-27 11:22:00|38349.2|38309.2|38349.2|38309.2|38349.2|38309.2|38349.2|38309.2|0
1622114530000|2021-05-27 11:22:10|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|0
1622114550000|2021-05-27 11:22:30|38354.2|38314.2|38350.7|38310.7|38354.2|38314.2|38350.7|38310.7|0
1622114610000|2021-05-27 11:23:30|38354.2|38314.2|38350.7|38310.7|38354.2|38314.2|38350.7|38310.7|0
1622114690000|2021-05-27 11:24:50|38334.2|38294.2|38340.7|38300.7|38340.7|38300.7|38334.2|38294.2|3
1622114710000|2021-05-27 11:25:10|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38340.7|38300.7|0
1622114720000|2021-05-27 11:25:20|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|0
1622114740000|2021-05-27 11:25:40|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622114750000|2021-05-27 11:25:50|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|38340.7|38300.7|0
1622114780000|2021-05-27 11:26:20|||||||||1
1622114840000|2021-05-27 11:27:20|38344.2|38304.2|38340.7|38300.7|38344.2|38304.2|38340.7|38300.7|0
1622114850000|2021-05-27 11:27:30|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622114860000|2021-05-27 11:27:40|38345.7|38305.7|38345.7|38305.7|38345.7|38305.7|38345.7|38305.7|1
1622114870000|2021-05-27 11:27:50|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|38350.7|38310.7|1
1622114900000|2021-05-27 11:28:20|38354.2|38314.2|38350.7|38310.7|38354.2|38314.2|38350.7|38310.7|0
1622114910000|2021-05-27 11:28:30|38354.2|38314.2|38350.7|38310.7|38354.2|38314.2|38350.7|38310.7|0
1622114920000|2021-05-27 11:28:40|38354.2|38314.2|38360.7|38320.7|38360.7|38320.7|38354.2|38314.2|0
1622114930000|2021-05-27 11:28:50|38370.7|38330.7|38370.7|38330.7|38374.2|38334.2|38370.7|38330.7|0
1622114940000|2021-05-27 11:29:00|38374.2|38334.2|38374.2|38334.2|38374.2|38334.2|38370.7|38330.7|0
1622114960000|2021-05-27 11:29:20|38375.7|38335.7|38390.7|38350.7|38390.7|38350.7|38375.7|38335.7|1
1622114970000|2021-05-27 11:29:30|38394.2|38354.2|38419.2|38379.2|38419.2|38379.2|38394.2|38354.2|11
1622114980000|2021-05-27 11:29:40|38414.2|38374.2|38417.7|38377.7|38417.7|38377.7|38414.2|38374.2|0
1622114990000|2021-05-27 11:29:50|38410.7|38370.7|38409.2|38369.2|38414.2|38374.2|38405.7|38365.7|3
1622115000000|2021-05-27 11:30:00|38405.7|38365.7|38404.2|38364.2|38410.7|38370.7|38404.2|38364.2|2
1622115010000|2021-05-27 11:30:10|38397.7|38357.7|38409.2|38369.2|38409.2|38369.2|38397.7|38357.7|4
1622115020000|2021-05-27 11:30:20|38410.7|38370.7|38409.2|38369.2|38414.2|38374.2|38409.2|38369.2|0
1622115030000|2021-05-27 11:30:30|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|38404.2|38364.2|1
1622115040000|2021-05-27 11:30:40|38400.7|38360.7|38400.7|38360.7|38400.7|38360.7|38400.7|38360.7|0
1622115050000|2021-05-27 11:30:50|||||||||2
1622115060000|2021-05-27 11:31:00|38390.7|38350.7|38399.2|38359.2|38399.2|38359.2|38390.7|38350.7|2
1622115070000|2021-05-27 11:31:10|38394.2|38354.2|38390.7|38350.7|38394.2|38354.2|38390.7|38350.7|0
1622115080000|2021-05-27 11:31:20|38399.2|38359.2|38399.2|38359.2|38399.2|38359.2|38399.2|38359.2|1
1622115110000|2021-05-27 11:31:50|38392.3|38352.3|38390.7|38350.7|38392.3|38352.3|38385.7|38345.7|5
1622115130000|2021-05-27 11:32:10|38387.3|38347.3|38384.2|38344.2|38387.3|38347.3|38384.2|38344.2|0
1622115160000|2021-05-27 11:32:40|38385.7|38345.7|38389.2|38349.2|38389.2|38349.2|38385.7|38345.7|0
1622115200000|2021-05-27 11:33:20|38387.7|38347.7|38389.2|38349.2|38389.2|38349.2|38387.7|38347.7|0
1622115220000|2021-05-27 11:33:40|38394.2|38354.2|38394.2|38354.2|38394.2|38354.2|38394.2|38354.2|0
1622115230000|2021-05-27 11:33:50|38400.7|38360.7|38400.7|38360.7|38400.7|38360.7|38400.7|38360.7|1
1622115280000|2021-05-27 11:34:40|38399.2|38359.2|38399.2|38359.2|38399.2|38359.2|38399.2|38359.2|0
1622115300000|2021-05-27 11:35:00|38400.7|38360.7|38404.2|38364.2|38404.2|38364.2|38400.7|38360.7|0
1622115310000|2021-05-27 11:35:10|38407.7|38367.7|38409.2|38369.2|38409.2|38369.2|38400.7|38360.7|0
1622115330000|2021-05-27 11:35:30|38405.7|38365.7|38399.2|38359.2|38405.7|38365.7|38399.2|38359.2|0
1622115340000|2021-05-27 11:35:40|38395.7|38355.7|38400.7|38360.7|38400.7|38360.7|38395.7|38355.7|0
1622115350000|2021-05-27 11:35:50|38395.7|38355.7|38400.7|38360.7|38400.7|38360.7|38394.2|38354.2|0
1622115360000|2021-05-27 11:36:00|38397.3|38357.3|38394.2|38354.2|38397.3|38357.3|38394.2|38354.2|0
1622115370000|2021-05-27 11:36:10|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|1
1622115380000|2021-05-27 11:36:20|38384.2|38344.2|38384.2|38344.2|38384.2|38344.2|38384.2|38344.2|0
1622115390000|2021-05-27 11:36:30|38375.7|38335.7|38375.7|38335.7|38375.7|38335.7|38375.7|38335.7|7
1622115400000|2021-05-27 11:36:40|38380.7|38340.7|38380.7|38340.7|38380.7|38340.7|38380.7|38340.7|1
1622115430000|2021-05-27 11:37:10|38384.2|38344.2|38380.7|38340.7|38384.2|38344.2|38380.7|38340.7|1
1622115480000|2021-05-27 11:38:00|38384.2|38344.2|38380.7|38340.7|38384.2|38344.2|38380.7|38340.7|7
1622115530000|2021-05-27 11:38:50|38384.2|38344.2|38384.2|38344.2|38385.7|38345.7|38380.7|38340.7|1
1622115540000|2021-05-27 11:39:00|38389.2|38349.2|38389.2|38349.2|38389.2|38349.2|38387.7|38347.7|2
1622115550000|2021-05-27 11:39:10|38380.7|38340.7|38375.7|38335.7|38380.7|38340.7|38375.7|38335.7|0
1622115570000|2021-05-27 11:39:30|38380.7|38340.7|38380.7|38340.7|38380.7|38340.7|38380.7|38340.7|0
1622115610000|2021-05-27 11:40:10|38380.8|38340.8|38375.8|38335.8|38380.8|38340.8|38375.8|38335.8|0
1622115620000|2021-05-27 11:40:20|38380.8|38340.8|38380.8|38340.8|38380.8|38340.8|38380.8|38340.8|0
1622115670000|2021-05-27 11:41:10|38375.8|38335.8|38375.8|38335.8|38375.8|38335.8|38375.8|38335.8|0
1622115680000|2021-05-27 11:41:20|38365.8|38325.8|38365.8|38325.8|38365.8|38325.8|38365.8|38325.8|2
1622115690000|2021-05-27 11:41:30|38370.8|38330.8|38370.8|38330.8|38370.8|38330.8|38370.8|38330.8|1
1622115710000|2021-05-27 11:41:50|38374.2|38334.2|38370.8|38330.8|38374.2|38334.2|38370.8|38330.8|0
1622115740000|2021-05-27 11:42:20|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|0
1622115780000|2021-05-27 11:43:00|38365.8|38325.8|38365.8|38325.8|38365.8|38325.8|38365.8|38325.8|0
1622115800000|2021-05-27 11:43:20|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|0
1622115810000|2021-05-27 11:43:30|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|8
1622115820000|2021-05-27 11:43:40|||||||||2
1622115840000|2021-05-27 11:44:00|38360.8|38320.8|38339.2|38299.2|38360.8|38320.8|38339.2|38299.2|3
1622115850000|2021-05-27 11:44:10|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|0
1622115870000|2021-05-27 11:44:30|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622115880000|2021-05-27 11:44:40|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|0
1622115900000|2021-05-27 11:45:00|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622115910000|2021-05-27 11:45:10|38340.8|38300.8|38330.8|38290.8|38340.8|38300.8|38325.8|38285.8|2
1622115920000|2021-05-27 11:45:20|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|0
1622115930000|2021-05-27 11:45:30|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|0
1622115940000|2021-05-27 11:45:40|38329.2|38289.2|38330.8|38290.8|38330.8|38290.8|38329.2|38289.2|0
1622115960000|2021-05-27 11:46:00|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|38315.8|38275.8|0
1622115980000|2021-05-27 11:46:20|38324.2|38284.2|38320.8|38280.8|38324.2|38284.2|38320.8|38280.8|0
1622115990000|2021-05-27 11:46:30|38325.8|38285.8|38320.8|38280.8|38325.8|38285.8|38320.8|38280.8|0
1622116000000|2021-05-27 11:46:40|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|2
1622116010000|2021-05-27 11:46:50|38334.2|38294.2|38340.8|38300.8|38340.8|38300.8|38334.2|38294.2|2
1622116020000|2021-05-27 11:47:00|38337.3|38297.3|38340.8|38300.8|38340.8|38300.8|38334.2|38294.2|1
1622116030000|2021-05-27 11:47:10|38330.8|38290.8|38330.8|38290.8|38335.8|38295.8|38330.8|38290.8|0
1622116040000|2021-05-27 11:47:20|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|2
1622116050000|2021-05-27 11:47:30|||||||||4
1622116080000|2021-05-27 11:48:00|38330.8|38290.8|38324.2|38284.2|38330.8|38290.8|38324.2|38284.2|0
1622116090000|2021-05-27 11:48:10|38320.8|38280.8|38324.2|38284.2|38324.2|38284.2|38320.8|38280.8|11
1622116100000|2021-05-27 11:48:20|38329.2|38289.2|38324.2|38284.2|38329.2|38289.2|38324.2|38284.2|1
1622116110000|2021-05-27 11:48:30|38327.7|38287.7|38320.8|38280.8|38330.8|38290.8|38320.8|38280.8|0
1622116130000|2021-05-27 11:48:50|38317.3|38277.3|38320.8|38280.8|38320.8|38280.8|38315.8|38275.8|0
1622116140000|2021-05-27 11:49:00|38324.2|38284.2|38315.8|38275.8|38324.2|38284.2|38315.8|38275.8|2
1622116170000|2021-05-27 11:49:30|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|0
1622116180000|2021-05-27 11:49:40|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|38324.2|38284.2|0
1622116190000|2021-05-27 11:49:50|38325.8|38285.8|38320.8|38280.8|38325.8|38285.8|38320.8|38280.8|1
1622116240000|2021-05-27 11:50:40|38315.8|38275.8|38315.8|38275.8|38315.8|38275.8|38315.8|38275.8|14
1622116250000|2021-05-27 11:50:50|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|5
1622116300000|2021-05-27 11:51:40|38315.8|38275.8|38315.8|38275.8|38315.8|38275.8|38315.8|38275.8|0
1622116310000|2021-05-27 11:51:50|38319.2|38279.2|38315.8|38275.8|38319.2|38279.2|38315.8|38275.8|1
1622116330000|2021-05-27 11:52:10|38318.8|38278.8|38324.2|38284.2|38325.8|38285.8|38318.8|38278.8|1
1622116340000|2021-05-27 11:52:20|38319.2|38279.2|38320.8|38280.8|38320.8|38280.8|38315.8|38275.8|1
1622116390000|2021-05-27 11:53:10|38325.8|38285.8|38325.8|38285.8|38325.8|38285.8|38325.8|38285.8|0
1622116400000|2021-05-27 11:53:20|38329.2|38289.2|38320.8|38280.8|38329.2|38289.2|38320.8|38280.8|0
1622116420000|2021-05-27 11:53:40|38317.3|38277.3|38320.8|38280.8|38320.8|38280.8|38317.3|38277.3|0
1622116430000|2021-05-27 11:53:50|38324.2|38284.2|38320.8|38280.8|38325.8|38285.8|38320.8|38280.8|1
1622116550000|2021-05-27 11:55:50|38324.2|38284.2|38329.2|38289.2|38329.2|38289.2|38324.2|38284.2|3
1622116560000|2021-05-27 11:56:00|38325.8|38285.8|38329.2|38289.2|38329.2|38289.2|38325.8|38285.8|1
1622116570000|2021-05-27 11:56:10|38332.7|38292.7|38332.7|38292.7|38332.7|38292.7|38332.7|38292.7|0
1622116580000|2021-05-27 11:56:20|38336.2|38296.2|38340.8|38300.8|38340.8|38300.8|38336.2|38296.2|24
1622116590000|2021-05-27 11:56:30|38334.2|38294.2|38340.8|38300.8|38340.8|38300.8|38334.2|38294.2|1
1622116610000|2021-05-27 11:56:50|38344.2|38304.2|38340.8|38300.8|38344.2|38304.2|38340.8|38300.8|0
1622116630000|2021-05-27 11:57:10|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|38344.2|38304.2|0
1622116640000|2021-05-27 11:57:20|38340.8|38300.8|38340.8|38300.8|38344.2|38304.2|38340.8|38300.8|0
1622116650000|2021-05-27 11:57:30|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|0
1622116670000|2021-05-27 11:57:50|||||||||4
1622116710000|2021-05-27 11:58:30|38325.8|38285.8|38325.8|38285.8|38325.8|38285.8|38325.8|38285.8|1
1622116720000|2021-05-27 11:58:40|38330.8|38290.8|38334.2|38294.2|38334.2|38294.2|38330.8|38290.8|1
1622116730000|2021-05-27 11:58:50|38330.8|38290.8|38334.2|38294.2|38334.2|38294.2|38329.2|38289.2|0
1622116740000|2021-05-27 11:59:00|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|38330.8|38290.8|2
1622116800000|2021-05-27 12:00:00|38334.2|38294.2|38334.2|38294.2|38334.2|38294.2|38334.2|38294.2|1
1622116810000|2021-05-27 12:00:10|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|0
1622116850000|2021-05-27 12:00:50|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|38335.8|38295.8|0
1622116860000|2021-05-27 12:01:00|38339.2|38299.2|38340.8|38300.8|38340.8|38300.8|38339.2|38299.2|1
1622116870000|2021-05-27 12:01:10|38344.2|38304.2|38350.8|38310.8|38350.8|38310.8|38344.2|38304.2|0
1622116890000|2021-05-27 12:01:30|38347.3|38307.3|38345.8|38305.8|38347.3|38307.3|38344.2|38304.2|0
1622116900000|2021-05-27 12:01:40|38349.2|38309.2|38350.8|38310.8|38354.2|38314.2|38345.8|38305.8|0
1622116910000|2021-05-27 12:01:50|38355.8|38315.8|38364.2|38324.2|38364.2|38324.2|38354.2|38314.2|0
1622116920000|2021-05-27 12:02:00|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|4
1622116960000|2021-05-27 12:02:40|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|0
1622116970000|2021-05-27 12:02:50|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|1
1622116980000|2021-05-27 12:03:00|38374.2|38334.2|38374.2|38334.2|38374.2|38334.2|38374.2|38334.2|0
1622117000000|2021-05-27 12:03:20|38370.8|38330.8|38369.2|38329.2|38370.8|38330.8|38369.2|38329.2|0
1622117020000|2021-05-27 12:03:40|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|38364.2|38324.2|3
1622117030000|2021-05-27 12:03:50|38360.8|38320.8|38364.2|38324.2|38364.2|38324.2|38355.8|38315.8|1
1622117050000|2021-05-27 12:04:10|||||||||1
1622117060000|2021-05-27 12:04:20|38360.8|38320.8|38360.8|38320.8|38360.8|38320.8|38360.8|38320.8|0
1622117070000|2021-05-27 12:04:30|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|0
1622117080000|2021-05-27 12:04:40|38354.2|38314.2|38354.2|38314.2|38354.2|38314.2|38354.2|38314.2|30
1622117090000|2021-05-27 12:04:50|38349.2|38309.2|38350.8|38310.8|38350.8|38310.8|38349.2|38309.2|8
1622117100000|2021-05-27 12:05:00|38345.8|38305.8|38350.8|38310.8|38350.8|38310.8|38345.8|38305.8|2
1622117110000|2021-05-27 12:05:10|38344.3|38304.3|38345.8|38305.8|38349.3|38309.3|38344.3|38304.3|1
1622117130000|2021-05-27 12:05:30|38349.3|38309.3|38345.8|38305.8|38350.8|38310.8|38345.8|38305.8|3
1622117140000|2021-05-27 12:05:40|38352.7|38312.7|38354.3|38314.3|38354.3|38314.3|38352.7|38312.7|1
1622117150000|2021-05-27 12:05:50|38350.8|38310.8|38360.8|38320.8|38364.3|38324.3|38347.3|38307.3|9
1622117160000|2021-05-27 12:06:00|38364.3|38324.3|38360.8|38320.8|38364.3|38324.3|38355.8|38315.8|4
1622117170000|2021-05-27 12:06:10|38354.3|38314.3|38364.3|38324.3|38364.3|38324.3|38354.3|38314.3|1
1622117180000|2021-05-27 12:06:20|38369.3|38329.3|38360.8|38320.8|38369.3|38329.3|38360.8|38320.8|4
1622117190000|2021-05-27 12:06:30|38357.3|38317.3|38354.3|38314.3|38357.3|38317.3|38354.3|38314.3|3
1622117200000|2021-05-27 12:06:40|38345.8|38305.8|38350.8|38310.8|38350.8|38310.8|38345.8|38305.8|6
1622117210000|2021-05-27 12:06:50|38347.3|38307.3|38345.8|38305.8|38350.8|38310.8|38345.8|38305.8|2
1622117220000|2021-05-27 12:07:00|38344.3|38304.3|38339.3|38299.3|38344.3|38304.3|38335.8|38295.8|11
1622117230000|2021-05-27 12:07:10|38340.8|38300.8|38334.3|38294.3|38340.8|38300.8|38334.3|38294.3|1
1622117240000|2021-05-27 12:07:20|38335.8|38295.8|38344.3|38304.3|38344.3|38304.3|38334.3|38294.3|3
1622117250000|2021-05-27 12:07:30|||||||||1
1622117260000|2021-05-27 12:07:40|38340.8|38300.8|38335.8|38295.8|38340.8|38300.8|38335.8|38295.8|1
1622117270000|2021-05-27 12:07:50|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|1
1622117280000|2021-05-27 12:08:00|38335.8|38295.8|38335.8|38295.8|38344.3|38304.3|38334.3|38294.3|3
1622117290000|2021-05-27 12:08:10|38337.3|38297.3|38344.3|38304.3|38345.8|38305.8|38337.3|38297.3|3
1622117300000|2021-05-27 12:08:20|38345.8|38305.8|38350.8|38310.8|38354.3|38314.3|38345.8|38305.8|5
1622117310000|2021-05-27 12:08:30|38354.3|38314.3|38344.3|38304.3|38360.8|38320.8|38344.3|38304.3|4
1622117320000|2021-05-27 12:08:40|38340.8|38300.8|38345.8|38305.8|38350.8|38310.8|38340.8|38300.8|2
1622117330000|2021-05-27 12:08:50|38340.8|38300.8|38340.8|38300.8|38344.3|38304.3|38335.8|38295.8|3
1622117340000|2021-05-27 12:09:00|38344.3|38304.3|38350.8|38310.8|38350.8|38310.8|38340.8|38300.8|1
1622117350000|2021-05-27 12:09:10|38354.3|38314.3|38350.8|38310.8|38354.3|38314.3|38350.8|38310.8|0
1622117360000|2021-05-27 12:09:20|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|0
1622117370000|2021-05-27 12:09:30|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|38355.8|38315.8|0
1622117380000|2021-05-27 12:09:40|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|0
1622117400000|2021-05-27 12:10:00|38350.8|38310.8|38350.8|38310.8|38350.8|38310.8|38350.8|38310.8|0
1622117410000|2021-05-27 12:10:10|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|38354.3|38314.3|0
1622117420000|2021-05-27 12:10:20|38359.3|38319.3|38359.3|38319.3|38359.3|38319.3|38359.3|38319.3|4
1622117430000|2021-05-27 12:10:30|38360.8|38320.8|38364.3|38324.3|38364.3|38324.3|38360.8|38320.8|0
1622117440000|2021-05-27 12:10:40|38370.8|38330.8|38379.3|38339.3|38379.3|38339.3|38370.8|38330.8|2
1622117450000|2021-05-27 12:10:50|38367.7|38327.7|38360.8|38320.8|38367.7|38327.7|38360.8|38320.8|35
1622117460000|2021-05-27 12:11:00|||||||||3
1622117490000|2021-05-27 12:11:30|38364.3|38324.3|38364.3|38324.3|38364.3|38324.3|38364.3|38324.3|0
1622117500000|2021-05-27 12:11:40|38367.7|38327.7|38369.3|38329.3|38370.8|38330.8|38364.3|38324.3|6
1622117510000|2021-05-27 12:11:50|38370.8|38330.8|38379.3|38339.3|38380.8|38340.8|38370.8|38330.8|7
1622117520000|2021-05-27 12:12:00|38382.7|38342.7|38387.7|38347.7|38387.7|38347.7|38382.7|38342.7|2
1622117530000|2021-05-27 12:12:10|||||||||10
1622117540000|2021-05-27 12:12:20|38384.3|38344.3|38387.7|38347.7|38387.7|38347.7|38384.3|38344.3|6
1622117550000|2021-05-27 12:12:30|||||||||1
1622117560000|2021-05-27 12:12:40|38391.2|38351.2|38379.3|38339.3|38392.7|38352.7|38379.3|38339.3|5
1622117570000|2021-05-27 12:12:50|38382.7|38342.7|38379.3|38339.3|38382.7|38342.7|38379.3|38339.3|0
1622117580000|2021-05-27 12:13:00|38382.7|38342.7|38387.7|38347.7|38392.7|38352.7|38380.8|38340.8|2
1622117600000|2021-05-27 12:13:20|38392.7|38352.7|38387.7|38347.7|38392.7|38352.7|38387.7|38347.7|0
1622117620000|2021-05-27 12:13:40|38392.7|38352.7|38387.7|38347.7|38392.7|38352.7|38387.7|38347.7|3
1622117630000|2021-05-27 12:13:50|38391.2|38351.2|38387.7|38347.7|38392.7|38352.7|38387.7|38347.7|12
1622117660000|2021-05-27 12:14:20|38384.3|38344.3|38387.7|38347.7|38387.7|38347.7|38384.3|38344.3|0
1622117670000|2021-05-27 12:14:30|38384.3|38344.3|38384.3|38344.3|38384.3|38344.3|38384.3|38344.3|0
1622117680000|2021-05-27 12:14:40|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|0
1622117690000|2021-05-27 12:14:50|38389.3|38349.3|38389.3|38349.3|38389.3|38349.3|38389.3|38349.3|0
1622117700000|2021-05-27 12:15:00|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|38387.7|38347.7|0
1622117730000|2021-05-27 12:15:30|38384.3|38344.3|38379.3|38339.3|38384.3|38344.3|38377.7|38337.7|1
1622117780000|2021-05-27 12:16:20|38377.7|38337.7|38374.3|38334.3|38377.7|38337.7|38374.3|38334.3|0
1622117820000|2021-05-27 12:17:00|38379.3|38339.3|38379.3|38339.3|38384.3|38344.3|38379.3|38339.3|0
1622117850000|2021-05-27 12:17:30|38377.7|38337.7|38379.3|38339.3|38379.3|38339.3|38377.7|38337.7|0
1622117870000|2021-05-27 12:17:50|38374.3|38334.3|38387.7|38347.7|38392.7|38352.7|38374.3|38334.3|11
1622117900000|2021-05-27 12:18:20|38384.3|38344.3|38384.3|38344.3|38387.7|38347.7|38384.3|38344.3|0
1622117930000|2021-05-27 12:18:50|38374.3|38334.3|38374.3|38334.3|38374.3|38334.3|38374.3|38334.3|2
1622117940000|2021-05-27 12:19:00|38372.7|38332.7|38354.3|38314.3|38372.7|38332.7|38354.3|38314.3|4
1622117960000|2021-05-27 12:19:20|38344.3|38304.3|38354.3|38314.3|38354.3|38314.3|38344.3|38304.3|5
1622117970000|2021-05-27 12:19:30|38350.8|38310.8|38344.3|38304.3|38354.3|38314.3|38344.3|38304.3|0
1622118000000|2021-05-27 12:20:00|38354.3|38314.3|38357.7|38317.7|38357.7|38317.7|38354.3|38314.3|2
1622118010000|2021-05-27 12:20:10|38359.3|38319.3|38359.3|38319.3|38359.3|38319.3|38359.3|38319.3|0
1622118020000|2021-05-27 12:20:20|38362.7|38322.7|38360.8|38320.8|38364.3|38324.3|38360.8|38320.8|0
1622118030000|2021-05-27 12:20:30|38364.3|38324.3|38360.8|38320.8|38364.3|38324.3|38360.8|38320.8|0
1622118040000|2021-05-27 12:20:40|38355.8|38315.8|38360.8|38320.8|38365.8|38325.8|38355.8|38315.8|5
1622118050000|2021-05-27 12:20:50|38364.3|38324.3|38349.3|38309.3|38364.3|38324.3|38349.3|38309.3|2
1622118080000|2021-05-27 12:21:20|38344.3|38304.3|38347.7|38307.7|38347.7|38307.7|38344.3|38304.3|1
1622118090000|2021-05-27 12:21:30|38349.3|38309.3|38349.3|38309.3|38349.3|38309.3|38349.3|38309.3|0
1622118130000|2021-05-27 12:22:10|38344.3|38304.3|38354.3|38314.3|38354.3|38314.3|38344.3|38304.3|1
1622118140000|2021-05-27 12:22:20|38360.8|38320.8|38359.3|38319.3|38360.8|38320.8|38359.3|38319.3|2
1622118160000|2021-05-27 12:22:40|38362.7|38322.7|38364.3|38324.3|38364.3|38324.3|38362.7|38322.7|0
1622118180000|2021-05-27 12:23:00|38369.3|38329.3|38374.3|38334.3|38374.3|38334.3|38369.3|38329.3|2
1622118190000|2021-05-27 12:23:10|38370.8|38330.8|38370.8|38330.8|38370.8|38330.8|38370.8|38330.8|0
1622118200000|2021-05-27 12:23:20|38374.3|38334.3|38369.3|38329.3|38374.3|38334.3|38369.3|38329.3|1
1622118240000|2021-05-27 12:24:00|38377.7|38337.7|38379.3|38339.3|38379.3|38339.3|38374.3|38334.3|3
1622118250000|2021-05-27 12:24:10|38374.3|38334.3|38379.3|38339.3|38379.3|38339.3|38374.3|38334.3|0
1622118260000|2021-05-27 12:24:20|38374.3|38334.3|38379.3|38339.3|38379.3|38339.3|38374.3|38334.3|0
1622118280000|2021-05-27 12:24:40|38380.8|38340.8|38380.8|38340.8|38380.8|38340.8|38380.8|38340.8|0
1622118290000|2021-05-27 12:24:50|38384.3|38344.3|38384.3|38344.3|38384.3|38344.3|38384.3|38344.3|0
1622118300000|2021-05-27 12:25:00|38392.7|38352.7|38409.3|38369.3|38409.3|38369.3|38392.7|38352.7|15
1622118310000|2021-05-27 12:25:10|38412.7|38372.7|38419.3|38379.3|38419.3|38379.3|38409.3|38369.3|3
1622118320000|2021-05-27 12:25:20|38422.7|38382.7|38417.7|38377.7|38429.3|38389.3|38414.3|38374.3|11
1622118330000|2021-05-27 12:25:30|38415.8|38375.8|38427.7|38387.7|38427.7|38387.7|38415.8|38375.8|2
1622118340000|2021-05-27 12:25:40|38424.3|38384.3|38419.3|38379.3|38427.7|38387.7|38419.3|38379.3|2
1622118350000|2021-05-27 12:25:50|38424.3|38384.3|38417.7|38377.7|38424.3|38384.3|38417.7|38377.7|3
1622118360000|2021-05-27 12:26:00|38419.3|38379.3|38427.7|38387.7|38427.7|38387.7|38419.3|38379.3|0
1622118370000|2021-05-27 12:26:10|38429.3|38389.3|38449.3|38409.3|38449.3|38409.3|38429.3|38389.3|3
1622118390000|2021-05-27 12:26:30|38454.3|38414.3|38454.3|38414.3|38454.3|38414.3|38454.3|38414.3|1
1622118400000|2021-05-27 12:26:40|38447.4|38407.4|38447.7|38407.7|38447.7|38407.7|38444.3|38404.3|2
1622118410000|2021-05-27 12:26:50|38449.3|38409.3|38454.3|38414.3|38455.8|38415.8|38449.3|38409.3|3
1622118420000|2021-05-27 12:27:00|38460.8|38420.8|38459.3|38419.3|38460.8|38420.8|38459.3|38419.3|9
1622118430000|2021-05-27 12:27:10|38460.8|38420.8|38464.3|38424.3|38464.3|38424.3|38460.8|38420.8|4
1622118440000|2021-05-27 12:27:20|38460.8|38420.8|38464.3|38424.3|38464.3|38424.3|38460.8|38420.8|4
1622118450000|2021-05-27 12:27:30|38460.8|38420.8|38460.8|38420.8|38460.8|38420.8|38460.8|38420.8|2
1622118470000|2021-05-27 12:27:50|38457.4|38417.4|38459.3|38419.3|38459.3|38419.3|38454.3|38414.3|0
1622118480000|2021-05-27 12:28:00|38455.8|38415.8|38450.8|38410.8|38455.8|38415.8|38450.8|38410.8|5
1622118490000|2021-05-27 12:28:10|38445.8|38405.8|38450.8|38410.8|38454.3|38414.3|38445.8|38405.8|3
1622118520000|2021-05-27 12:28:40|38452.4|38412.4|38460.8|38420.8|38460.8|38420.8|38452.4|38412.4|9
1622118540000|2021-05-27 12:29:00|38459.3|38419.3|38460.8|38420.8|38460.8|38420.8|38459.3|38419.3|1
1622118560000|2021-05-27 12:29:20|38459.3|38419.3|38459.3|38419.3|38459.3|38419.3|38459.3|38419.3|0
1622118570000|2021-05-27 12:29:30|38462.7|38422.7|38489.3|38449.3|38489.3|38449.3|38462.7|38422.7|3
1622118580000|2021-05-27 12:29:40|38494.3|38454.3|38514.3|38474.3|38517.7|38477.7|38494.3|38454.3|34
1622118590000|2021-05-27 12:29:50|38517.7|38477.7|38514.3|38474.3|38517.7|38477.7|38514.3|38474.3|8
1622118600000|2021-05-27 12:30:00|38509.3|38469.3|38467.7|38427.7|38517.7|38477.7|38467.7|38414.3|26
1622118610000|2021-05-27 12:30:10|38464.3|38424.3|38514.3|38434.3|38525.8|38434.3|38464.3|38405.8|1
1622118620000|2021-05-27 12:30:20|38509.3|38429.3|38482.7|38442.7|38509.3|38444.3|38482.7|38429.3|0
1622118630000|2021-05-27 12:30:30|38479.3|38439.3|38464.3|38424.3|38479.3|38439.3|38464.3|38424.3|2
1622118640000|2021-05-27 12:30:40|38484.3|38444.3|38539.3|38499.3|38539.3|38499.3|38484.3|38444.3|28
1622118650000|2021-05-27 12:30:50||38459.3||38459.3||38459.3||38459.3|56
1622118660000|2021-05-27 12:31:00|38519.3|38479.3|38509.3|38469.3|38519.3|38479.3|38509.3|38469.3|1
1622118670000|2021-05-27 12:31:10|38510.8|38470.8|38504.3|38464.3|38514.3|38474.3|38504.3|38464.3|1
1622118680000|2021-05-27 12:31:20|38495.8|38455.8|38499.3|38459.3|38499.3|38459.3|38489.3|38449.3|3
1622118690000|2021-05-27 12:31:30|38514.3|38474.3|38514.3|38474.3|38514.3|38474.3|38514.3|38474.3|5
1622118700000|2021-05-27 12:31:40|38510.8|38470.8|38509.3|38469.3|38510.8|38470.8|38509.3|38469.3|0
1622118710000|2021-05-27 12:31:50|38520.8|38480.8|38519.3|38479.3|38520.8|38480.8|38519.3|38479.3|7
1622118720000|2021-05-27 12:32:00|38504.3|38464.3|38504.3|38464.3|38505.8|38465.8|38499.3|38459.3|3
1622118730000|2021-05-27 12:32:10|38509.3|38469.3|38509.3|38469.3|38509.3|38469.3|38509.3|38469.3|0
1622118740000|2021-05-27 12:32:20|38510.8|38470.8|38510.8|38470.8|38510.8|38470.8|38510.8|38470.8|2
1622118760000|2021-05-27 12:32:40|38509.3|38469.3|38569.3|38529.3|38569.3|38529.3|38509.3|38469.3|34
1622118770000|2021-05-27 12:32:50|38560.8|38520.8|38567.8|38527.8|38572.8|38532.8|38554.3|38514.3|6
1622118780000|2021-05-27 12:33:00|38569.3|38529.3|38569.3|38529.3|38574.3|38534.3|38559.3|38519.3|4
1622118790000|2021-05-27 12:33:10|38559.3|38519.3|38549.3|38509.3|38569.3|38529.3|38549.3|38509.3|81
1622118800000|2021-05-27 12:33:20|38554.3|38514.3|38564.3|38524.3|38572.8|38532.8|38554.3|38514.3|5
1622118810000|2021-05-27 12:33:30|38554.3|38514.3|38579.3|38539.3|38579.3|38539.3|38554.3|38514.3|10
1622118820000|2021-05-27 12:33:40|38575.8|38535.8|38584.3|38544.3|38589.3|38549.3|38575.8|38535.8|6
1622118830000|2021-05-27 12:33:50|38587.8|38547.8|38589.3|38549.3|38594.3|38554.3|38587.8|38547.8|2
1622118840000|2021-05-27 12:34:00|38594.3|38554.3|38604.3|38564.3|38604.3|38564.3|38594.3|38554.3|12
1622118850000|2021-05-27 12:34:10|38614.3|38574.3|38606.2|38566.2|38617.8|38577.8|38604.3|38564.3|40
1622118860000|2021-05-27 12:34:20|38609.7|38569.7|38606.2|38566.2|38611.2|38571.2|38606.2|38566.2|9
1622118870000|2021-05-27 12:34:30|38601.2|38561.2|38612.8|38572.8|38616.2|38576.2|38596.2|38556.2|23
1622118880000|2021-05-27 12:34:40|38607.8|38567.8|38606.2|38566.2|38616.2|38576.2|38606.2|38566.2|5
1622118890000|2021-05-27 12:34:50|38609.7|38569.7|38616.2|38576.2|38617.8|38577.8|38609.7|38569.7|4
1622118900000|2021-05-27 12:35:00|38576.2|38536.2|38579.7|38539.7|38579.7|38539.7|38571.2|38531.2|9
1622118910000|2021-05-27 12:35:10|38583.1|38543.1|38574.7|38534.7|38586.6|38546.6|38574.7|38534.7|14
1622118920000|2021-05-27 12:35:20|38576.2|38536.2|38584.7|38544.7|38584.7|38544.7|38576.2|38536.2|8
1622118930000|2021-05-27 12:35:30|38581.2|38541.2|38626.2|38586.2|38634.7|38594.7|38576.2|38536.2|35
1622118940000|2021-05-27 12:35:40|38631.2|38591.2|38621.2|38581.2|38636.2|38596.2|38621.2|38581.2|5
1622118950000|2021-05-27 12:35:50|38619.7|38579.7|38607.8|38567.8|38619.7|38579.7|38606.2|38566.2|8
1622118960000|2021-05-27 12:36:00|38611.2|38571.2|38606.2|38566.2|38611.2|38571.2|38601.2|38561.2|1
1622118970000|2021-05-27 12:36:10|||||||||2
1622118980000|2021-05-27 12:36:20|38596.2|38556.2|38591.2|38551.2|38596.2|38556.2|38591.2|38551.2|3
1622118990000|2021-05-27 12:36:30|38601.2|38561.2|38596.2|38556.2|38601.2|38561.2|38596.2|38556.2|3
1622119000000|2021-05-27 12:36:40|38601.2|38561.2|38601.2|38561.2|38601.2|38561.2|38601.2|38561.2|0
1622119010000|2021-05-27 12:36:50|38599.7|38559.7|38597.8|38557.8|38601.2|38561.2|38594.7|38554.7|1
1622119020000|2021-05-27 12:37:00|38596.2|38556.2|38566.2|38526.2|38596.2|38556.2|38562.8|38522.8|6
1622119030000|2021-05-27 12:37:10|38569.3|38529.3|38566.2|38526.2|38581.2|38541.2|38566.2|38526.2|9
1622119040000|2021-05-27 12:37:20|38561.2|38521.2|38566.2|38526.2|38566.2|38526.2|38561.2|38521.2|0
1622119050000|2021-05-27 12:37:30|38569.7|38529.7|38576.2|38536.2|38576.2|38536.2|38569.7|38529.7|1
1622119060000|2021-05-27 12:37:40|38581.2|38541.2|38576.2|38536.2|38586.2|38546.2|38576.2|38536.2|0
1622119080000|2021-05-27 12:38:00|38581.2|38541.2|38576.2|38536.2|38581.2|38541.2|38576.2|38536.2|1
1622119090000|2021-05-27 12:38:10|38572.8|38532.8|38597.8|38557.8|38597.8|38557.8|38572.8|38532.8|17
1622119100000|2021-05-27 12:38:20|38609.3|38569.3|38609.7|38569.7|38616.6|38576.6|38599.7|38559.7|17
1622119110000|2021-05-27 12:38:30|38606.2|38566.2|38606.2|38566.2|38606.2|38566.2|38606.2|38566.2|0
1622119120000|2021-05-27 12:38:40|38609.7|38569.7|38626.2|38586.2|38626.2|38586.2|38609.7|38569.7|0
1622119130000|2021-05-27 12:38:50|38624.7|38584.7|38626.2|38586.2|38626.2|38586.2|38624.7|38584.7|0
1622119140000|2021-05-27 12:39:00|38624.7|38584.7|38606.2|38566.2|38624.7|38584.7|38602.8|38562.8|4
1622119150000|2021-05-27 12:39:10|38596.2|38556.2|38576.2|38536.2|38596.2|38556.2|38572.8|38532.8|6
1622119160000|2021-05-27 12:39:20|38572.8|38532.8|38586.2|38546.2|38586.2|38546.2|38566.2|38526.2|9
1622119170000|2021-05-27 12:39:30|38582.8|38542.8|38581.2|38541.2|38582.8|38542.8|38576.2|38536.2|1
1622119180000|2021-05-27 12:39:40|38586.2|38546.2|38576.2|38536.2|38586.2|38546.2|38572.8|38532.8|2
1622119190000|2021-05-27 12:39:50|38579.7|38539.7|38581.2|38541.2|38581.2|38541.2|38579.7|38539.7|0
1622119200000|2021-05-27 12:40:00|38571.2|38531.2|38562.8|38522.8|38572.8|38532.8|38562.8|38522.8|6
1622119210000|2021-05-27 12:40:10|38561.2|38521.2|38556.2|38516.2|38561.2|38521.2|38556.2|38516.2|0
1622119220000|2021-05-27 12:40:20|38559.7|38519.7|38566.2|38526.2|38566.2|38526.2|38559.7|38519.7|1
1622119230000|2021-05-27 12:40:30|38571.2|38531.2|38566.2|38526.2|38571.2|38531.2|38566.2|38526.2|2
1622119240000|2021-05-27 12:40:40|38561.2|38521.2|38556.2|38516.2|38561.2|38521.2|38556.2|38516.2|0
1622119260000|2021-05-27 12:41:00|38551.2|38511.2|38561.2|38521.2|38561.2|38521.2|38551.2|38511.2|2
1622119270000|2021-05-27 12:41:10|38556.2|38516.2|38551.2|38511.2|38556.2|38516.2|38551.2|38511.2|0
1622119280000|2021-05-27 12:41:20|38546.2|38506.2|38546.2|38506.2|38546.2|38506.2|38541.2|38501.2|0
1622119290000|2021-05-27 12:41:30|38541.2|38501.2|38537.8|38497.8|38541.2|38501.2|38537.8|38497.8|1
1622119300000|2021-05-27 12:41:40|38536.2|38496.2|38536.2|38496.2|38541.2|38501.2|38536.2|38496.2|0
1622119330000|2021-05-27 12:42:10|38539.7|38499.7|38541.2|38501.2|38541.2|38501.2|38536.2|38496.2|1
1622119350000|2021-05-27 12:42:30|38545.8|38505.8|38552.8|38512.8|38561.2|38521.2|38545.8|38505.8|11
1622119360000|2021-05-27 12:42:40|38546.2|38506.2|38546.2|38506.2|38546.2|38506.2|38542.8|38502.8|2
1622119370000|2021-05-27 12:42:50|38537.8|38497.8|38536.2|38496.2|38541.2|38501.2|38536.2|38496.2|1
1622119400000|2021-05-27 12:43:20|38531.2|38491.2|38536.2|38496.2|38536.2|38496.2|38531.2|38491.2|0
1622119410000|2021-05-27 12:43:30|38541.2|38501.2|38546.2|38506.2|38551.2|38511.2|38541.2|38501.2|2
1622119420000|2021-05-27 12:43:40|38556.2|38516.2|38557.8|38517.8|38561.2|38521.2|38556.2|38516.2|1
1622119430000|2021-05-27 12:43:50|38561.2|38521.2|38577.8|38537.8|38577.8|38537.8|38561.2|38521.2|2
1622119440000|2021-05-27 12:44:00|38586.2|38546.2|38586.2|38546.2|38586.2|38546.2|38586.2|38546.2|20
1622119450000|2021-05-27 12:44:10|38577.8|38537.8|38557.8|38517.8|38577.8|38537.8|38557.8|38517.8|1
1622119460000|2021-05-27 12:44:20|38552.8|38512.8|38552.8|38512.8|38552.8|38512.8|38552.8|38512.8|0
1622119470000|2021-05-27 12:44:30|38547.8|38507.8|38551.2|38511.2|38551.2|38511.2|38547.8|38507.8|0
1622119480000|2021-05-27 12:44:40|38552.8|38512.8|38552.8|38512.8|38552.8|38512.8|38552.8|38512.8|0
1622119490000|2021-05-27 12:44:50|38547.8|38507.8|38547.8|38507.8|38547.8|38507.8|38544.3|38504.3|1
1622122200000|2021-05-27 13:30:00|38686.3|38646.3|38639.4|38599.4|38686.3|38646.3|38539.4|38499.4|284
1622122210000|2021-05-27 13:30:10|38632.8|38592.8|38534.4|38494.4|38632.8|38592.8|38519.4|38479.4|92
1622122220000|2021-05-27 13:30:20|38529.4|38489.4|38554.4|38514.4|38554.4|38514.4|38519.4|38479.4|53
1622122230000|2021-05-27 13:30:30|38560.9|38520.9|38559.4|38519.4|38574.4|38534.4|38549.4|38509.4|37
1622122240000|2021-05-27 13:30:40|38562.8|38522.8|38653.2|38613.2|38653.2|38613.2|38547.8|38507.8|123
1622122250000|2021-05-27 13:30:50|38654.7|38614.7|38731.3|38691.3|38731.3|38691.3|38646.3|38606.3|32
1622122260000|2021-05-27 13:31:00|38714.4|38674.4|38714.7|38674.7|38726.3|38686.3|38686.3|38646.3|80
1622122270000|2021-05-27 13:31:10|38716.3|38676.3|38746.3|38706.3|38754.7|38714.7|38656.3|38616.3|37
1622122280000|2021-05-27 13:31:20|38741.3|38701.3|38746.3|38706.3|38751.3|38711.3|38741.3|38701.3|27
1622122290000|2021-05-27 13:31:30|38749.7|38709.7|38746.3|38706.3|38764.7|38724.7|38746.3|38706.3|80
1622122300000|2021-05-27 13:31:40|38742.8|38702.8|38751.3|38711.3|38756.3|38716.3|38741.3|38701.3|17
1622122310000|2021-05-27 13:31:50|38746.3|38706.3|38739.7|38699.7|38751.3|38711.3|38739.7|38699.7|27
1622122320000|2021-05-27 13:32:00|38746.3|38706.3|38769.7|38729.7|38769.7|38729.7|38701.3|38661.3|100
1622122330000|2021-05-27 13:32:10|38764.7|38724.7|38756.3|38716.3|38776.3|38736.3|38756.3|38716.3|39
1622122340000|2021-05-27 13:32:20|38746.3|38706.3|38763.2|38723.2|38778.2|38738.2|38736.3|38696.3|18
1622122350000|2021-05-27 13:32:30|38761.7|38721.7|38764.7|38724.7|38786.7|38746.7|38758.2|38718.2|24
1622122360000|2021-05-27 13:32:40|38774.7|38734.7|38774.7|38734.7|38778.2|38738.2|38758.2|38718.2|21
1622122370000|2021-05-27 13:32:50|38778.2|38738.2|38793.2|38753.2|38798.2|38758.2|38768.2|38728.2|42
1622122380000|2021-05-27 13:33:00|38798.2|38758.2|38798.2|38758.2|38811.3|38771.3|38798.2|38758.2|9
1622122390000|2021-05-27 13:33:10|38788.2|38748.2|38783.2|38743.2|38795.1|38755.1|38773.2|38733.2|44
1622122400000|2021-05-27 13:33:20|38788.2|38748.2|38773.2|38733.2|38798.2|38758.2|38773.2|38733.2|16
1622122410000|2021-05-27 13:33:30|38763.2|38723.2|38778.2|38738.2|38779.7|38739.7|38758.2|38718.2|21
1622122420000|2021-05-27 13:33:40|38774.7|38734.7|38778.2|38738.2|38779.7|38739.7|38773.2|38733.2|5
1622122430000|2021-05-27 13:33:50|38774.7|38734.7|38758.2|38718.2|38778.2|38738.2|38758.2|38718.2|16
1622122440000|2021-05-27 13:34:00|38764.7|38724.7|38791.7|38751.7|38791.7|38751.7|38758.2|38718.2|40
1622122450000|2021-05-27 13:34:10|38795.1|38755.1|38773.2|38733.2|38795.1|38755.1|38773.2|38733.2|7
1622122460000|2021-05-27 13:34:20|38774.7|38734.7|38808.2|38768.2|38808.2|38768.2|38764.7|38724.7|34
1622122470000|2021-05-27 13:34:30|38801.7|38761.7|38803.2|38763.2|38808.2|38768.2|38798.2|38758.2|6
1622122480000|2021-05-27 13:34:40|38794.7|38754.7|38793.2|38753.2|38808.2|38768.2|38784.7|38744.7|22
1622122490000|2021-05-27 13:34:50|38796.7|38756.7|38808.2|38768.2|38808.2|38768.2|38793.2|38753.2|4
1622122500000|2021-05-27 13:35:00|38803.2|38763.2|38833.2|38793.2|38838.2|38798.2|38798.2|38758.2|43
1622122510000|2021-05-27 13:35:10|38828.2|38788.2|38879.7|38839.7|38879.7|38839.7|38828.2|38788.2|32
1622122520000|2021-05-27 13:35:20|38878.2|38838.2|38874.7|38834.7|38898.2|38858.2|38873.2|38833.2|91
1622122530000|2021-05-27 13:35:30|38869.7|38829.7|38858.2|38818.2|38869.7|38829.7|38854.7|38814.7|20
1622122540000|2021-05-27 13:35:40|38854.7|38814.7|38817.8|38777.8|38854.7|38814.7|38811.3|38771.3|68
1622122550000|2021-05-27 13:35:50|38812.8|38772.8|38821.3|38781.3|38831.3|38791.3|38811.3|38771.3|13
1622122560000|2021-05-27 13:36:00|38816.3|38776.3|38831.3|38791.3|38831.3|38791.3|38814.7|38774.7|13
1622122570000|2021-05-27 13:36:10|38821.3|38781.3|38826.3|38786.3|38834.7|38794.7|38821.3|38781.3|69
1622122580000|2021-05-27 13:36:20|38821.3|38781.3|38787.8|38747.8|38821.3|38781.3|38787.8|38747.8|36
1622122590000|2021-05-27 13:36:30|38781.3|38741.3|38766.3|38726.3|38791.3|38751.3|38766.3|38726.3|13
1622122600000|2021-05-27 13:36:40|38764.7|38724.7|38752.8|38712.8|38771.3|38731.3|38751.3|38711.3|13
1622122610000|2021-05-27 13:36:50|38756.3|38716.3|38758.2|38718.2|38758.2|38718.2|38746.3|38706.3|12
1622122620000|2021-05-27 13:37:00|38759.7|38719.7|38791.3|38751.3|38801.3|38761.3|38759.7|38719.7|59
1622122630000|2021-05-27 13:37:10|38786.3|38746.3|38771.3|38731.3|38786.3|38746.3|38766.3|38726.3|5
1622122640000|2021-05-27 13:37:20|38767.8|38727.8|38774.7|38734.7|38781.3|38741.3|38766.3|38726.3|17
1622122650000|2021-05-27 13:37:30|38771.3|38731.3|38742.8|38702.8|38771.3|38731.3|38742.8|38702.8|22
1622122660000|2021-05-27 13:37:40|38736.3|38696.3|38751.3|38711.3|38756.3|38716.3|38736.3|38696.3|10
1622122670000|2021-05-27 13:37:50|38744.4|38704.4|38756.3|38716.3|38761.3|38721.3|38736.3|38696.3|47
1622122680000|2021-05-27 13:38:00|38752.8|38712.8|38751.3|38711.3|38752.8|38712.8|38737.8|38697.8|15
1622122690000|2021-05-27 13:38:10|38761.3|38721.3|38736.3|38696.3|38769.8|38729.8|38731.3|38691.3|40
1622122700000|2021-05-27 13:38:20|38741.3|38701.3|38727.8|38687.8|38741.3|38701.3|38717.8|38677.8|10
1622122710000|2021-05-27 13:38:30|38736.3|38696.3|38711.3|38671.3|38736.3|38696.3|38701.3|38661.3|18
1622122720000|2021-05-27 13:38:40|38721.3|38681.3|38746.3|38706.3|38751.3|38711.3|38721.3|38681.3|10
1622122730000|2021-05-27 13:38:50|38741.3|38701.3|38737.8|38697.8|38749.8|38709.8|38737.8|38697.8|6
1622122740000|2021-05-27 13:39:00|38741.3|38701.3|38747.8|38707.8|38747.8|38707.8|38741.3|38701.3|8
1622122750000|2021-05-27 13:39:10|38741.3|38701.3|38707.8|38667.8|38741.3|38701.3|38697.8|38657.8|17
1622122760000|2021-05-27 13:39:20|38704.4|38664.4|38711.3|38671.3|38726.3|38686.3|38691.3|38651.3|37
1622122770000|2021-05-27 13:39:30|38707.8|38667.8|38681.3|38641.3|38707.8|38667.8|38681.3|38641.3|89
1622122780000|2021-05-27 13:39:40|38671.3|38631.3|38662.8|38622.8|38672.8|38632.8|38661.3|38621.3|14
1622122790000|2021-05-27 13:39:50|38657.8|38617.8|38681.3|38641.3|38681.3|38641.3|38652.8|38612.8|19
1622122800000|2021-05-27 13:40:00|38677.8|38637.8|38661.3|38621.3|38681.3|38641.3|38661.3|38621.3|44
1622122810000|2021-05-27 13:40:10|38657.8|38617.8|38597.8|38557.8|38657.8|38617.8|38597.8|38557.8|34
1622122820000|2021-05-27 13:40:20|38601.3|38561.3|38617.8|38577.8|38617.8|38577.8|38597.8|38557.8|21
1622122830000|2021-05-27 13:40:30|38631.3|38591.3|38577.8|38537.8|38631.3|38591.3|38577.8|38537.8|29
1622122840000|2021-05-27 13:40:40|38572.8|38532.8|38591.3|38551.3|38591.3|38551.3|38571.3|38531.3|22
1622122850000|2021-05-27 13:40:50|38581.3|38541.3|38592.8|38552.8|38592.8|38552.8|38567.8|38527.8|17
1622122860000|2021-05-27 13:41:00|38581.3|38541.3|38577.8|38537.8|38601.3|38561.3|38577.8|38537.8|20
1622122870000|2021-05-27 13:41:10|38571.3|38531.3|38529.4|38489.4|38571.3|38531.3|38529.4|38489.4|101
1622122880000|2021-05-27 13:41:20|38525.9|38485.9|38530.9|38490.9|38544.4|38504.4|38520.9|38480.9|26
1622122890000|2021-05-27 13:41:30|38525.9|38485.9|38530.9|38490.9|38539.4|38499.4|38524.4|38484.4|11
1622122900000|2021-05-27 13:41:40|38527.5|38487.5|38504.4|38464.4|38527.5|38487.5|38504.4|38464.4|3
1622122910000|2021-05-27 13:41:50|38494.4|38454.4|38485.9|38445.9|38495.9|38455.9|38480.9|38440.9|32
1622122920000|2021-05-27 13:42:00|38490.9|38450.9|38505.9|38465.9|38505.9|38465.9|38484.4|38444.4|45
1622122930000|2021-05-27 13:42:10|38510.9|38470.9|38510.9|38470.9|38510.9|38470.9|38495.9|38455.9|14
1622122940000|2021-05-27 13:42:20|38514.4|38474.4|38535.9|38495.9|38535.9|38495.9|38505.9|38465.9|21
1622122950000|2021-05-27 13:42:30|38534.4|38494.4|38534.4|38494.4|38535.9|38495.9|38530.9|38490.9|15
1622122960000|2021-05-27 13:42:40|38530.9|38490.9|38530.9|38490.9|38535.9|38495.9|38520.9|38480.9|7
1622122970000|2021-05-27 13:42:50|38525.9|38485.9|38530.9|38490.9|38534.4|38494.4|38520.9|38480.9|18
1622122980000|2021-05-27 13:43:00|38534.4|38494.4|38524.4|38484.4|38535.9|38495.9|38505.9|38465.9|27
1622122990000|2021-05-27 13:43:10|38534.4|38494.4|38524.4|38484.4|38534.4|38494.4|38524.4|38484.4|7
1622123000000|2021-05-27 13:43:20|38520.9|38480.9|38535.9|38495.9|38535.9|38495.9|38514.4|38474.4|17
1622123010000|2021-05-27 13:43:30|38524.4|38484.4|38524.4|38484.4|38532.9|38492.9|38520.9|38480.9|11
1622123020000|2021-05-27 13:43:40|38529.4|38489.4|38544.4|38504.4|38544.4|38504.4|38529.4|38489.4|20
1622123030000|2021-05-27 13:43:50|38540.9|38500.9|38514.4|38474.4|38540.9|38500.9|38514.4|38474.4|20
1622123040000|2021-05-27 13:44:00|38504.4|38464.4|38510.9|38470.9|38515.9|38475.9|38504.4|38464.4|31
1622123050000|2021-05-27 13:44:10|38505.9|38465.9|38515.9|38475.9|38515.9|38475.9|38505.9|38465.9|22
1622123060000|2021-05-27 13:44:20|38514.4|38474.4|38495.9|38455.9|38514.4|38474.4|38495.9|38455.9|3
1622123070000|2021-05-27 13:44:30|38494.4|38454.4|38465.9|38425.9|38494.4|38454.4|38465.9|38425.9|71
1622123080000|2021-05-27 13:44:40|38474.4|38434.4|38474.4|38434.4|38494.4|38454.4|38474.4|38434.4|27
1622123090000|2021-05-27 13:44:50|38465.9|38425.9|38480.9|38440.9|38495.1|38455.1|38465.9|38425.9|42
1622123100000|2021-05-27 13:45:00|38470.9|38430.9|38504.4|38464.4|38520.9|38480.9|38450.9|38410.9|178
1622123110000|2021-05-27 13:45:10|38500.9|38460.9|38500.9|38460.9|38500.9|38460.9|38477.5|38437.5|11
1622123120000|2021-05-27 13:45:20|38504.4|38464.4|38510.9|38470.9|38510.9|38470.9|38504.4|38464.4|2
1622123130000|2021-05-27 13:45:30|38507.5|38467.5|38490.9|38450.9|38507.5|38467.5|38490.9|38450.9|13
1622123140000|2021-05-27 13:45:40|38494.4|38454.4|38504.4|38464.4|38505.9|38465.9|38485.9|38445.9|17
1622123150000|2021-05-27 13:45:50|38505.9|38465.9|38494.4|38454.4|38505.9|38465.9|38480.9|38440.9|18
1622123160000|2021-05-27 13:46:00|38480.6|38440.6|38475.9|38435.9|38484.4|38444.4|38475.9|38435.9|16
1622123170000|2021-05-27 13:46:10|38470.9|38430.9|38460.9|38420.9|38470.9|38430.9|38455.9|38415.9|26
1622123180000|2021-05-27 13:46:20|38464.4|38424.4|38464.4|38424.4|38474.4|38434.4|38464.4|38424.4|18
1622123190000|2021-05-27 13:46:30|38455.9|38415.9|38460.9|38420.9|38474.4|38434.4|38454.4|38414.4|52
1622123200000|2021-05-27 13:46:40|38457.5|38417.5|38471|38431|38476|38436|38455.9|38415.9|24
1622123210000|2021-05-27 13:46:50|38474.4|38434.4|38487.5|38447.5|38487.5|38447.5|38471|38431|286
1622123220000|2021-05-27 13:47:00|38494|38454|38497.5|38457.5|38497.5|38457.5|38487.5|38447.5|12
1622123230000|2021-05-27 13:47:10|38507.5|38467.5|38567.5|38527.5|38567.5|38527.5|38507.5|38467.5|28
1622123240000|2021-05-27 13:47:20|38564|38524|38577.5|38537.5|38577.5|38537.5|38554|38514|12
1622123250000|2021-05-27 13:47:30|38584|38544|38587.5|38547.5|38604|38564|38584|38544|22
1622123260000|2021-05-27 13:47:40|38597.5|38557.5|38582.5|38542.5|38597.5|38557.5|38574|38534|28
1622123270000|2021-05-27 13:47:50|38579|38539|38589|38549|38597.5|38557.5|38577.5|38537.5|8
1622123280000|2021-05-27 13:48:00|38587.5|38547.5|38607.5|38567.5|38607.5|38567.5|38579|38539|12
1622123290000|2021-05-27 13:48:10|38594|38554|38624.4|38584.4|38624.4|38584.4|38594|38554|29
1622123300000|2021-05-27 13:48:20|38621|38581|38594.4|38554.4|38624.4|38584.4|38594.4|38554.4|33
1622123310000|2021-05-27 13:48:30|38591|38551|38661|38621|38661|38621|38591|38551|38
1622123320000|2021-05-27 13:48:40|38664.4|38624.4|38666|38626|38671|38631|38646|38606|19
1622123330000|2021-05-27 13:48:50|38671|38631|38709.4|38669.4|38714.4|38674.4|38667.5|38627.5|29
1622123340000|2021-05-27 13:49:00|38704.4|38664.4|38691|38651|38707.9|38667.9|38686|38646|15
1622123350000|2021-05-27 13:49:10|38694.4|38654.4|38656|38616|38696|38656|38656|38616|24
1622123360000|2021-05-27 13:49:20|38651|38611|38704.4|38664.4|38704.4|38664.4|38651|38611|23
1622123370000|2021-05-27 13:49:30|38706|38666|38692.5|38652.5|38711|38671|38686|38646|35
1622123380000|2021-05-27 13:49:40|38696|38656|38642.5|38602.5|38696|38656|38636|38596|24
1622123390000|2021-05-27 13:49:50|38636|38596|38629.4|38589.4|38644.4|38604.4|38622.5|38582.5|25
1622123400000|2021-05-27 13:50:00|38631|38591|38626|38586|38641|38601|38626|38586|9
1622123410000|2021-05-27 13:50:10|38624.4|38584.4|38626|38586|38627.9|38587.9|38614.4|38574.4|7
1622123420000|2021-05-27 13:50:20|38616|38576|38621|38581|38624.4|38584.4|38616|38576|15
1622123430000|2021-05-27 13:50:30|38624.4|38584.4|38621|38581|38624.4|38584.4|38616|38576|36
1622123440000|2021-05-27 13:50:40|38624.4|38584.4|38621|38581|38626|38586|38616|38576|18
1622123450000|2021-05-27 13:50:50|38616|38576|38661|38621|38664.4|38624.4|38612.5|38572.5|111
1622123460000|2021-05-27 13:51:00|38656|38616|38621|38581|38661|38621|38621|38581|76
1622123470000|2021-05-27 13:51:10|38617.5|38577.5|38617.5|38577.5|38627.5|38587.5|38607.5|38567.5|24
1622123480000|2021-05-27 13:51:20|38619.1|38579.1|38617.5|38577.5|38637.5|38597.5|38617.5|38577.5|37
1622123490000|2021-05-27 13:51:30|38612.5|38572.5|38629.4|38589.4|38631|38591|38601|38561|20
1622123500000|2021-05-27 13:51:40|38634.4|38594.4|38634.4|38594.4|38644.4|38604.4|38634.4|38594.4|12
1622123510000|2021-05-27 13:51:50|38629.4|38589.4|38624.4|38584.4|38631|38591|38621|38581|13
1622123520000|2021-05-27 13:52:00|38621|38581|38556|38516|38621|38581|38556|38516|36
1622123530000|2021-05-27 13:52:10|38552.5|38512.5|38564.4|38524.4|38566|38526|38546|38506|12
1622123540000|2021-05-27 13:52:20|38556|38516|38571|38531|38574.4|38534.4|38556|38516|30
1622123550000|2021-05-27 13:52:30|38574.4|38534.4|38584.4|38544.4|38584.4|38544.4|38566|38526|14
1622123560000|2021-05-27 13:52:40|38591|38551|38576|38536|38591|38551|38576|38536|8
1622123570000|2021-05-27 13:52:50|38577.5|38537.5|38576|38536|38581|38541|38566|38526|4
1622123580000|2021-05-27 13:53:00|38581|38541|38571|38531|38586|38546|38571|38531|6
1622123590000|2021-05-27 13:53:10|38567.5|38527.5|38577.5|38537.5|38577.5|38537.5|38560.6|38520.6|14
1622123600000|2021-05-27 13:53:20|38574.1|38534.1|38567.5|38527.5|38577.5|38537.5|38567.5|38527.5|1
1622123610000|2021-05-27 13:53:30|38564.1|38524.1|38537.5|38497.5|38567.5|38527.5|38537.5|38497.5|15
1622123620000|2021-05-27 13:53:40|38547.5|38507.5|38544.1|38504.1|38549.1|38509.1|38537.5|38497.5|4
1622123630000|2021-05-27 13:53:50|38539.1|38499.1|38499.1|38459.1|38539.1|38499.1|38499.1|38459.1|13
1622123640000|2021-05-27 13:54:00|38497.5|38457.5|38514.1|38474.1|38514.1|38474.1|38489.1|38449.1|8
1622123650000|2021-05-27 13:54:10|38509.1|38469.1|38517.5|38477.5|38517.5|38477.5|38500.6|38460.6|10
1622123660000|2021-05-27 13:54:20|38514.1|38474.1|38514.1|38474.1|38529.1|38489.1|38509.1|38469.1|5
1622123670000|2021-05-27 13:54:30|38517.5|38477.5|38521|38481|38521|38481|38509.1|38469.1|20
1622123680000|2021-05-27 13:54:40|38522.5|38482.5|38524.1|38484.1|38527.5|38487.5|38517.5|38477.5|3
1622123690000|2021-05-27 13:54:50|38520.6|38480.6|38517.5|38477.5|38524.1|38484.1|38517.5|38477.5|2
1622123700000|2021-05-27 13:55:00|38510.6|38470.6|38507.5|38467.5|38516|38476|38499.1|38459.1|14
1622123710000|2021-05-27 13:55:10|38517.5|38477.5|38537.5|38497.5|38537.5|38497.5|38514.1|38474.1|11
1622123720000|2021-05-27 13:55:20|38547.5|38507.5|38544.1|38504.1|38547.5|38507.5|38539.1|38499.1|9
1622123730000|2021-05-27 13:55:30|38540.6|38500.6|38539.1|38499.1|38547.5|38507.5|38537.5|38497.5|5
1622123740000|2021-05-27 13:55:40|38544.1|38504.1|38549.1|38509.1|38549.1|38509.1|38544.1|38504.1|1
1622123750000|2021-05-27 13:55:50|38544.1|38504.1|38529.1|38489.1|38544.1|38504.1|38529.1|38489.1|10
1622123760000|2021-05-27 13:56:00|38527.5|38487.5|38514.1|38474.1|38527.5|38487.5|38514.1|38474.1|10
1622123770000|2021-05-27 13:56:10|38510.6|38470.6|38519.1|38479.1|38519.1|38479.1|38509.1|38469.1|5
1622123780000|2021-05-27 13:56:20|38517.5|38477.5|38517.5|38477.5|38519.1|38479.1|38517.5|38477.5|6
1622123790000|2021-05-27 13:56:30|38527.5|38487.5|38527.5|38487.5|38527.5|38487.5|38527.5|38487.5|20
1622123800000|2021-05-27 13:56:40|38524.1|38484.1|38537.5|38497.5|38537.5|38497.5|38519.1|38479.1|6
1622123810000|2021-05-27 13:56:50|38534.1|38494.1|38524.1|38484.1|38534.1|38494.1|38519.1|38479.1|5
1622123820000|2021-05-27 13:57:00|38527.5|38487.5|38527.5|38487.5|38529.1|38489.1|38517.5|38477.5|13
1622123830000|2021-05-27 13:57:10|38524.1|38484.1|38527.5|38487.5|38527.5|38487.5|38524.1|38484.1|2
1622123840000|2021-05-27 13:57:20|38519.1|38479.1|38529.1|38489.1|38534.1|38494.1|38519.1|38479.1|6
1622123850000|2021-05-27 13:57:30|38536|38496|38524.1|38484.1|38537.5|38497.5|38524.1|38484.1|6
1622123860000|2021-05-27 13:57:40|38527.5|38487.5|38527.5|38487.5|38534.1|38494.1|38527.5|38487.5|1
1622123870000|2021-05-27 13:57:50|38531|38491|38524.1|38484.1|38534.1|38494.1|38524.1|38484.1|1
1622123890000|2021-05-27 13:58:10|38527.5|38487.5|38537.5|38497.5|38537.5|38497.5|38527.5|38487.5|17
1622123900000|2021-05-27 13:58:20|38534.1|38494.1|38519.1|38479.1|38534.1|38494.1|38517.5|38477.5|14
1622123910000|2021-05-27 13:58:30|38522.5|38482.5|38529.1|38489.1|38529.1|38489.1|38522.5|38482.5|6
1622123920000|2021-05-27 13:58:40|38534.1|38494.1|38557.5|38517.5|38557.5|38517.5|38534.1|38494.1|7
1622123930000|2021-05-27 13:58:50|38554.1|38514.1|38577.5|38537.5|38577.5|38537.5|38554.1|38514.1|8
1622123940000|2021-05-27 13:59:00|38574.1|38534.1|38582.5|38542.5|38584.1|38544.1|38574.1|38534.1|5
1622123950000|2021-05-27 13:59:10|38587.5|38547.5|38597.5|38557.5|38607.5|38567.5|38584.1|38544.1|5
1622123960000|2021-05-27 13:59:20|38594.1|38554.1|38562.5|38522.5|38594.1|38554.1|38562.5|38522.5|8
1622123970000|2021-05-27 13:59:30|38564.1|38524.1|38549.1|38509.1|38564.1|38524.1|38547.5|38507.5|1
1622123980000|2021-05-27 13:59:40|38554.1|38514.1|38542.5|38502.5|38554.1|38514.1|38534.1|38494.1|9
1622123990000|2021-05-27 13:59:50|38534.1|38494.1|38532.5|38492.5|38534.1|38494.1|38532.5|38492.5|1
1622124000000|2021-05-27 14:00:00|38539.4|38499.4|38554.1|38514.1|38562.5|38522.5|38539.4|38499.4|12
1622124010000|2021-05-27 14:00:10|38544.1|38504.1|38572.5|38532.5|38572.5|38532.5|38544.1|38504.1|20
1622124020000|2021-05-27 14:00:20|38569.1|38529.1|38567.5|38527.5|38569.1|38529.1|38567.5|38527.5|1
1622124030000|2021-05-27 14:00:30|38587.5|38547.5|38559.1|38519.1|38587.5|38547.5|38559.1|38519.1|24
1622124040000|2021-05-27 14:00:40|38564.1|38524.1|38557.5|38517.5|38567.5|38527.5|38554.1|38514.1|10
1622124050000|2021-05-27 14:00:50|38562.5|38522.5|38562.5|38522.5|38567.5|38527.5|38559.1|38519.1|5
1622124060000|2021-05-27 14:01:00|38564.1|38524.1|38534.1|38494.1|38564.1|38524.1|38534.1|38494.1|10
1622124070000|2021-05-27 14:01:10|38532.5|38492.5|38527.5|38487.5|38537.5|38497.5|38524.1|38484.1|1
1622124080000|2021-05-27 14:01:20|38517.5|38477.5|38524.1|38484.1|38524.1|38484.1|38517.5|38477.5|5
1622124090000|2021-05-27 14:01:30|38519.1|38479.1|38541|38501|38546|38506|38517.5|38477.5|22
1622124100000|2021-05-27 14:01:40|38537.5|38497.5|38537.5|38497.5|38537.5|38497.5|38534.1|38494.1|2
1622124110000|2021-05-27 14:01:50|38546|38506|38544.1|38504.1|38547.5|38507.5|38539.1|38499.1|7
1622124120000|2021-05-27 14:02:00|38537.5|38497.5|38537.5|38497.5|38547.5|38507.5|38537.5|38497.5|7
1622124130000|2021-05-27 14:02:10|38547.5|38507.5|38554.1|38514.1|38557.5|38517.5|38547.5|38507.5|14
1622124140000|2021-05-27 14:02:20|38566|38526|38577.5|38537.5|38587.5|38547.5|38566|38526|30
1622124150000|2021-05-27 14:02:30|38572.5|38532.5|38577.5|38537.5|38577.5|38537.5|38567.5|38527.5|15
1622124160000|2021-05-27 14:02:40|||||||||2
1622124170000|2021-05-27 14:02:50|38564.1|38524.1|38557.5|38517.5|38564.1|38524.1|38557.5|38517.5|5
1622124180000|2021-05-27 14:03:00|38554.1|38514.1|38554.1|38514.1|38557.5|38517.5|38549.1|38509.1|9
1622124190000|2021-05-27 14:03:10|38547.5|38507.5|38557.5|38517.5|38557.5|38517.5|38547.5|38507.5|5
1622124200000|2021-05-27 14:03:20|38547.5|38507.5|38544.1|38504.1|38547.5|38507.5|38544.1|38504.1|11
1622124210000|2021-05-27 14:03:30|38547.5|38507.5|38537.5|38497.5|38547.5|38507.5|38537.5|38497.5|6
1622124220000|2021-05-27 14:03:40|||||||||2
1622124230000|2021-05-27 14:03:50|38547.5|38507.5|38547.5|38507.5|38547.5|38507.5|38547.5|38507.5|1
1622124240000|2021-05-27 14:04:00|38546|38506|38529.1|38489.1|38546|38506|38527.5|38487.5|8
1622124250000|2021-05-27 14:04:10|38527.5|38487.5|38544.1|38504.1|38547.5|38507.5|38527.5|38487.5|3
1622124260000|2021-05-27 14:04:20|38547.5|38507.5|38544.1|38504.1|38547.5|38507.5|38544.1|38504.1|4
1622124270000|2021-05-27 14:04:30|38547.5|38507.5|38554.1|38514.1|38554.1|38514.1|38547.5|38507.5|3
1622124280000|2021-05-27 14:04:40|38557.5|38517.5|38567.5|38527.5|38567.5|38527.5|38557.5|38517.5|7
1622124290000|2021-05-27 14:04:50|38569.1|38529.1|38587.5|38547.5|38592.5|38552.5|38569.1|38529.1|10
1622124300000|2021-05-27 14:05:00|38594.1|38554.1|38597.5|38557.5|38597.5|38557.5|38594.1|38554.1|5
1622124310000|2021-05-27 14:05:10|38604.4|38564.4|38602.5|38562.5|38606|38566|38602.5|38562.5|6
1622124320000|2021-05-27 14:05:20|38606|38566|38604.1|38564.1|38626|38586|38604.1|38564.1|23
1622124330000|2021-05-27 14:05:30|38597.5|38557.5|38604.1|38564.1|38607.5|38567.5|38597.5|38557.5|10
1622124340000|2021-05-27 14:05:40|38607.5|38567.5|38607.5|38567.5|38607.5|38567.5|38602.5|38562.5|0
1622124350000|2021-05-27 14:05:50|38604.1|38564.1|38597.5|38557.5|38604.1|38564.1|38596|38556|3
1622124360000|2021-05-27 14:06:00|38602.5|38562.5|38599.1|38559.1|38607.5|38567.5|38597.5|38557.5|4
1622124370000|2021-05-27 14:06:10|38612.5|38572.5|38604.1|38564.1|38617.5|38577.5|38604.1|38564.1|10
1622124380000|2021-05-27 14:06:20|38599.1|38559.1|38597.5|38557.5|38601|38561|38589.1|38549.1|4
1622124390000|2021-05-27 14:06:30|38607.5|38567.5|38607.5|38567.5|38607.5|38567.5|38597.5|38557.5|6
1622124400000|2021-05-27 14:06:40|38599.1|38559.1|38599.1|38559.1|38599.1|38559.1|38597.5|38557.5|7
1622124410000|2021-05-27 14:06:50|38597.5|38557.5|38579.1|38539.1|38597.5|38557.5|38579.1|38539.1|36
1622124420000|2021-05-27 14:07:00|38580.6|38540.6|38594.1|38554.1|38594.1|38554.1|38580.6|38540.6|6
1622124430000|2021-05-27 14:07:10|38597.5|38557.5|38589.1|38549.1|38597.5|38557.5|38587.5|38547.5|8
1622124440000|2021-05-27 14:07:20|38587.5|38547.5|38590.6|38550.6|38594.1|38554.1|38587.5|38547.5|2
1622124450000|2021-05-27 14:07:30|38589.1|38549.1|38579.1|38539.1|38589.1|38549.1|38579.1|38539.1|7
1622124460000|2021-05-27 14:07:40|38587.5|38547.5|38589.1|38549.1|38589.1|38549.1|38587.5|38547.5|4
1622124470000|2021-05-27 14:07:50|38587.5|38547.5|38599.1|38559.1|38599.1|38559.1|38587.5|38547.5|1
1622124480000|2021-05-27 14:08:00|38600.6|38560.6|38597.2|38557.2|38600.6|38560.6|38597.2|38557.2|12
1622124490000|2021-05-27 14:08:10|38595.6|38555.6|38590.6|38550.6|38599.1|38559.1|38590.6|38550.6|1
1622124500000|2021-05-27 14:08:20|38585.6|38545.6|38590.6|38550.6|38590.6|38550.6|38585.6|38545.6|5
1622124510000|2021-05-27 14:08:30|38585.6|38545.6|38590.6|38550.6|38590.6|38550.6|38585.6|38545.6|1
1622124520000|2021-05-27 14:08:40|38587.2|38547.2|38587.2|38547.2|38590.6|38550.6|38585.6|38545.6|9
1622124530000|2021-05-27 14:08:50|38585.6|38545.6|38570.6|38530.6|38585.6|38545.6|38570.6|38530.6|4
1622124540000|2021-05-27 14:09:00|38575.6|38535.6|38580.6|38540.6|38580.6|38540.6|38575.6|38535.6|4
1622124550000|2021-05-27 14:09:10|38582.2|38542.2|38600.6|38560.6|38602.2|38562.2|38582.2|38542.2|13
1622124560000|2021-05-27 14:09:20|38602.2|38562.2|38592.2|38552.2|38602.2|38562.2|38592.2|38552.2|21
1622124570000|2021-05-27 14:09:30|38590.6|38550.6|38600.6|38560.6|38602.2|38562.2|38590.6|38550.6|1
1622124580000|2021-05-27 14:09:40|38597.2|38557.2|38600.6|38560.6|38600.6|38560.6|38590.6|38550.6|68
1622124590000|2021-05-27 14:09:50|38602.2|38562.2|38590.6|38550.6|38602.2|38562.2|38590.6|38550.6|64
1622124600000|2021-05-27 14:10:00|38599.1|38559.1|38620.6|38580.6|38620.6|38580.6|38599.1|38559.1|17
1622124610000|2021-05-27 14:10:10|38630.6|38590.6|38640.6|38600.6|38640.6|38600.6|38630.6|38590.6|17
1622124620000|2021-05-27 14:10:20|38650.6|38610.6|38640.6|38600.6|38650.6|38610.6|38640.6|38600.6|7
1622124630000|2021-05-27 14:10:30|38630.6|38590.6|38634.1|38594.1|38634.1|38594.1|38630.6|38590.6|9
1622124640000|2021-05-27 14:10:40|38635.6|38595.6|38634.1|38594.1|38642.5|38602.5|38634.1|38594.1|14
1622124650000|2021-05-27 14:10:50|38637.5|38597.5|38642.5|38602.5|38642.5|38602.5|38634.1|38594.1|4
1622124660000|2021-05-27 14:11:00|38647.5|38607.5|38634.1|38594.1|38647.5|38607.5|38634.1|38594.1|4
1622124670000|2021-05-27 14:11:10|38629.1|38589.1|38634.1|38594.1|38634.1|38594.1|38629.1|38589.1|3
1622124680000|2021-05-27 14:11:20|38637.5|38597.5|38637.5|38597.5|38637.5|38597.5|38634.1|38594.1|1
1622124690000|2021-05-27 14:11:30|38646|38606|38637.5|38597.5|38647.5|38607.5|38637.5|38597.5|18
1622124700000|2021-05-27 14:11:40|38641|38601|38639.1|38599.1|38649.1|38609.1|38637.5|38597.5|21
1622124710000|2021-05-27 14:11:50|38634.1|38594.1|38634.1|38594.1|38637.5|38597.5|38634.1|38594.1|3
1622124720000|2021-05-27 14:12:00|38630.6|38590.6|38649.1|38609.1|38649.1|38609.1|38629.1|38589.1|22
1622124730000|2021-05-27 14:12:10|38657.5|38617.5|38677.5|38637.5|38684.1|38644.1|38657.5|38617.5|43
1622124740000|2021-05-27 14:12:20|38679.1|38639.1|38697.5|38657.5|38697.5|38657.5|38679.1|38639.1|0
1622124750000|2021-05-27 14:12:30|||||||||9
1622124760000|2021-05-27 14:12:40|38689.1|38649.1|38684.1|38644.1|38689.1|38649.1|38679.1|38639.1|3
1622124770000|2021-05-27 14:12:50|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|0
1622124780000|2021-05-27 14:13:00|38685.6|38645.6|38674.1|38634.1|38685.6|38645.6|38674.1|38634.1|21
1622124790000|2021-05-27 14:13:10|38670.6|38630.6|38687.5|38647.5|38687.5|38647.5|38669.1|38629.1|2
1622124800000|2021-05-27 14:13:20|38684.1|38644.1|38677.5|38637.5|38684.1|38644.1|38677.5|38637.5|8
1622124810000|2021-05-27 14:13:30|38667.5|38627.5|38667.5|38627.5|38672.5|38632.5|38667.5|38627.5|7
1622124820000|2021-05-27 14:13:40|38666|38626|38674.1|38634.1|38674.1|38634.1|38657.5|38617.5|8
1622124830000|2021-05-27 14:13:50|38672.5|38632.5|38697.5|38657.5|38697.5|38657.5|38672.5|38632.5|1
1622124840000|2021-05-27 14:14:00|38694.1|38654.1|38679.1|38639.1|38694.1|38654.1|38679.1|38639.1|8
1622124850000|2021-05-27 14:14:10|38677.5|38637.5|38687.5|38647.5|38687.5|38647.5|38677.5|38637.5|5
1622124860000|2021-05-27 14:14:20|38680.6|38640.6|38677.5|38637.5|38684.1|38644.1|38677.5|38637.5|1
1622124870000|2021-05-27 14:14:30|38681|38641|38684.1|38644.1|38687.5|38647.5|38677.5|38637.5|6
1622124880000|2021-05-27 14:14:40|38687.5|38647.5|38667.5|38627.5|38687.5|38647.5|38667.5|38627.5|8
1622124890000|2021-05-27 14:14:50|38674.1|38634.1|38657.5|38617.5|38674.1|38634.1|38657.5|38617.5|5
1622124900000|2021-05-27 14:15:00|38649.1|38609.1|38637.5|38597.5|38654.1|38614.1|38637.5|38597.5|11
1622124910000|2021-05-27 14:15:10|38641|38601|38634.1|38594.1|38644.1|38604.1|38627.5|38587.5|7
1622124920000|2021-05-27 14:15:20|38637.5|38597.5|38637.5|38597.5|38637.5|38597.5|38634.1|38594.1|0
1622124930000|2021-05-27 14:15:30|38634.1|38594.1|38637.5|38597.5|38647.5|38607.5|38634.1|38594.1|5
1622124940000|2021-05-27 14:15:40|38642.5|38602.5|38642.5|38602.5|38647.5|38607.5|38634.1|38594.1|2
1622124950000|2021-05-27 14:15:50|38644.1|38604.1|38641|38601|38647.5|38607.5|38637.5|38597.5|5
1622124960000|2021-05-27 14:16:00|38642.5|38602.5|38607.5|38567.5|38647.5|38607.5|38607.5|38567.5|27
1622124970000|2021-05-27 14:16:10|38604.1|38564.1|38594.1|38554.1|38604.1|38564.1|38589.1|38549.1|12
1622124980000|2021-05-27 14:16:20|38597.5|38557.5|38617.5|38577.5|38617.5|38577.5|38597.5|38557.5|14
1622124990000|2021-05-27 14:16:30|38621|38581|38617.5|38577.5|38634.1|38594.1|38617.5|38577.5|15
1622125000000|2021-05-27 14:16:40|38619.1|38579.1|38627.5|38587.5|38627.5|38587.5|38619.1|38579.1|1
1622125010000|2021-05-27 14:16:50|38634.1|38594.1|38644.1|38604.1|38647.5|38607.5|38634.1|38594.1|12
1622125020000|2021-05-27 14:17:00|38640.6|38600.6|38617.5|38577.5|38640.6|38600.6|38617.5|38577.5|21
1622125030000|2021-05-27 14:17:10|38619.1|38579.1|38624.1|38584.1|38627.5|38587.5|38617.5|38577.5|2
1622125040000|2021-05-27 14:17:20|38627.5|38587.5|38629.1|38589.1|38629.1|38589.1|38627.5|38587.5|1
1622125050000|2021-05-27 14:17:30|38637.5|38597.5|38634.1|38594.1|38637.5|38597.5|38629.1|38589.1|14
1622125060000|2021-05-27 14:17:40|38629.1|38589.1|38619.1|38579.1|38629.1|38589.1|38619.1|38579.1|2
1622125070000|2021-05-27 14:17:50|38617.5|38577.5|38629.1|38589.1|38629.1|38589.1|38617.5|38577.5|4
1622125080000|2021-05-27 14:18:00|38619.1|38579.1|38619.1|38579.1|38619.1|38579.1|38617.5|38577.5|3
1622125090000|2021-05-27 14:18:10|38617.5|38577.5|38619.1|38579.1|38619.1|38579.1|38617.5|38577.5|1
1622125100000|2021-05-27 14:18:20|38617.5|38577.5|38627.5|38587.5|38627.5|38587.5|38617.5|38577.5|11
1622125110000|2021-05-27 14:18:30|38629.1|38589.1|38627.6|38587.6|38629.1|38589.1|38627.5|38587.5|1
1622125120000|2021-05-27 14:18:40|38624.1|38584.1|38624.1|38584.1|38624.1|38584.1|38622.6|38582.6|7
1622125130000|2021-05-27 14:18:50|||||||||1
1622125140000|2021-05-27 14:19:00|38619.1|38579.1|38634.1|38594.1|38637.6|38597.6|38619.1|38579.1|18
1622125150000|2021-05-27 14:19:10|38637.6|38597.6|38647.6|38607.6|38647.6|38607.6|38634.1|38594.1|2
1622125160000|2021-05-27 14:19:20|38644.1|38604.1|38644.1|38604.1|38647.6|38607.6|38644.1|38604.1|2
1622125170000|2021-05-27 14:19:30|38654.5|38614.5|38667.6|38627.6|38667.6|38627.6|38654.5|38614.5|4
1622125180000|2021-05-27 14:19:40|38657.6|38617.6|38657.6|38617.6|38657.6|38617.6|38657.6|38617.6|3
1622125190000|2021-05-27 14:19:50|38659.1|38619.1|38667.6|38627.6|38667.6|38627.6|38659.1|38619.1|6
1622125200000|2021-05-27 14:20:00|38664.1|38624.1|38659.1|38619.1|38667.6|38627.6|38659.1|38619.1|9
1622125210000|2021-05-27 14:20:10|38657.6|38617.6|38657.6|38617.6|38657.6|38617.6|38657.6|38617.6|0
1622125220000|2021-05-27 14:20:20|38661|38621|38677.6|38637.6|38677.6|38637.6|38661|38621|5
1622125230000|2021-05-27 14:20:30|38674.1|38634.1|38657.6|38617.6|38674.1|38634.1|38657.6|38617.6|38
1622125240000|2021-05-27 14:20:40|38664.1|38624.1|38657.6|38617.6|38664.1|38624.1|38657.6|38617.6|2
1622125250000|2021-05-27 14:20:50|38664.1|38624.1|38669.1|38629.1|38674.1|38634.1|38664.1|38624.1|0
1622125260000|2021-05-27 14:21:00|38676|38636|38669.1|38629.1|38677.6|38637.6|38669.1|38629.1|2
1622125270000|2021-05-27 14:21:10|38664.1|38624.1|38664.1|38624.1|38667.6|38627.6|38657.6|38617.6|11
1622125280000|2021-05-27 14:21:20|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|0
1622125290000|2021-05-27 14:21:30|38674.1|38634.1|38674.1|38634.1|38677.6|38637.6|38674.1|38634.1|3
1622125300000|2021-05-27 14:21:40|38669.1|38629.1|38682.6|38642.6|38682.6|38642.6|38669.1|38629.1|2
1622125310000|2021-05-27 14:21:50|38677.6|38637.6|38677.6|38637.6|38677.6|38637.6|38674.1|38634.1|3
1622125320000|2021-05-27 14:22:00|38669.1|38629.1|38667.6|38627.6|38677.6|38637.6|38667.6|38627.6|8
1622125340000|2021-05-27 14:22:20|38671|38631|38677.6|38637.6|38677.6|38637.6|38670.7|38630.7|2
1622125350000|2021-05-27 14:22:30|||||||||1
1622125380000|2021-05-27 14:23:00|38681|38641|38692.6|38652.6|38692.6|38652.6|38681|38641|13
1622125390000|2021-05-27 14:23:10|38697.6|38657.6|38717.6|38677.6|38717.6|38677.6|38697.6|38657.6|13
1622125400000|2021-05-27 14:23:20|38721|38681|38722.6|38682.6|38726|38686|38721|38681|6
1622125410000|2021-05-27 14:23:30|38717.6|38677.6|38722.6|38682.6|38722.6|38682.6|38717.6|38677.6|68
1622125420000|2021-05-27 14:23:40|38717.6|38677.6|38721|38681|38721|38681|38717.6|38677.6|8
1622125430000|2021-05-27 14:23:50|38726|38686|38699.1|38659.1|38726|38686|38699.1|38659.1|55
1622125440000|2021-05-27 14:24:00|38704.1|38664.1|38707.6|38667.6|38707.6|38667.6|38704.1|38664.1|21
1622125450000|2021-05-27 14:24:10|||||||||1
1622125460000|2021-05-27 14:24:20|38716|38676|38714.1|38674.1|38717.6|38677.6|38709.1|38669.1|2
1622125470000|2021-05-27 14:24:30|38717.6|38677.6|38714.1|38674.1|38717.6|38677.6|38714.1|38674.1|0
1622125480000|2021-05-27 14:24:40|38709.1|38669.1|38709.1|38669.1|38709.1|38669.1|38709.1|38669.1|0
1622125490000|2021-05-27 14:24:50|38714.1|38674.1|38737.6|38697.6|38737.6|38697.6|38709.1|38669.1|21
1622125500000|2021-05-27 14:25:00|38747.6|38707.6|38746|38706|38749.1|38709.1|38742.6|38702.6|12
1622125510000|2021-05-27 14:25:10|38752.6|38712.6|38727.6|38687.6|38756|38716|38727.6|38687.6|36
1622125520000|2021-05-27 14:25:20|38724.1|38684.1|38752.6|38712.6|38752.6|38712.6|38724.1|38684.1|19
1622125530000|2021-05-27 14:25:30|38756|38716|38737.6|38697.6|38757.6|38717.6|38737.6|38697.6|7
1622125540000|2021-05-27 14:25:40|38747.6|38707.6|38742.6|38702.6|38747.6|38707.6|38737.6|38697.6|9
1622125550000|2021-05-27 14:25:50|38739.1|38699.1|38747.6|38707.6|38747.6|38707.6|38729.1|38689.1|4
1622125560000|2021-05-27 14:26:00|38757.6|38717.6|38762.6|38722.6|38762.6|38722.6|38757.6|38717.6|5
1622125570000|2021-05-27 14:26:10|38759.1|38719.1|38761|38721|38766|38726|38757.6|38717.6|20
1622125580000|2021-05-27 14:26:20|38762.6|38722.6|38771|38731|38777.6|38737.6|38757.6|38717.6|4
1622125590000|2021-05-27 14:26:30|38767.6|38727.6|38777.6|38737.6|38777.6|38737.6|38767.6|38727.6|3
1622125600000|2021-05-27 14:26:40|38781|38741|38787.6|38747.6|38787.6|38747.6|38772.6|38732.6|1
1622125610000|2021-05-27 14:26:50|38786|38746|38787.6|38747.6|38789.1|38749.1|38777.6|38737.6|21
1622125620000|2021-05-27 14:27:00|38779.1|38739.1|38787.6|38747.6|38787.6|38747.6|38777.6|38737.6|32
1622125630000|2021-05-27 14:27:10|38784.1|38744.1|38787.6|38747.6|38787.6|38747.6|38767.6|38727.6|10
1622125640000|2021-05-27 14:27:20|38784.1|38744.1|38781|38741|38787.6|38747.6|38781|38741|5
1622125650000|2021-05-27 14:27:30|38784.5|38744.5|38781|38741|38787.6|38747.6|38777.6|38737.6|8
1622125660000|2021-05-27 14:27:40|38777.6|38737.6|38787.6|38747.6|38787.6|38747.6|38777.6|38737.6|1
1622125670000|2021-05-27 14:27:50|38782.6|38742.6|38777.6|38737.6|38787.6|38747.6|38777.6|38737.6|3
1622125680000|2021-05-27 14:28:00|38784.1|38744.1|38787.6|38747.6|38787.6|38747.6|38784.1|38744.1|7
1622125690000|2021-05-27 14:28:10|38777.6|38737.6|38777.6|38737.6|38777.6|38737.6|38777.6|38737.6|1
1622125710000|2021-05-27 14:28:30|38787.6|38747.6|38787.6|38747.6|38789.1|38749.1|38787.6|38747.6|4
1622125720000|2021-05-27 14:28:40|38789.1|38749.1|38787.6|38747.6|38789.1|38749.1|38787.6|38747.6|5
1622125730000|2021-05-27 14:28:50|38789.1|38749.1|38787.6|38747.6|38789.1|38749.1|38787.6|38747.6|18
1622125740000|2021-05-27 14:29:00|38789.1|38749.1|38789.1|38749.1|38789.1|38749.1|38787.6|38747.6|15
1622125750000|2021-05-27 14:29:10|38787.6|38747.6|38787.6|38747.6|38787.6|38747.6|38787.6|38747.6|8
1622125770000|2021-05-27 14:29:30|38789.1|38749.1|38777.6|38737.6|38789.1|38749.1|38767.6|38727.6|15
1622125780000|2021-05-27 14:29:40|38781|38741|38781|38741|38781|38741|38777.6|38737.6|15
1622125790000|2021-05-27 14:29:50|38782.6|38742.6|38787.6|38747.6|38789.1|38749.1|38777.6|38737.6|10
1622125800000|2021-05-27 14:30:00|38784.1|38744.1|38784.1|38744.1|38787.6|38747.6|38777.6|38737.6|4
1622125810000|2021-05-27 14:30:10|38782.6|38742.6|38780.7|38740.7|38787.6|38747.6|38777.6|38737.6|3
1622125820000|2021-05-27 14:30:20|38779.1|38739.1|38777.6|38737.6|38787.6|38747.6|38777.6|38737.6|26
1622125830000|2021-05-27 14:30:30|38784.1|38744.1|38779.1|38739.1|38787.6|38747.6|38779.1|38739.1|5
1622125840000|2021-05-27 14:30:40|38784.1|38744.1|38787.6|38747.6|38789.1|38749.1|38776|38736|18
1622125850000|2021-05-27 14:30:50|38789.1|38749.1|38809.1|38769.1|38809.1|38769.1|38789.1|38749.1|79
1622125860000|2021-05-27 14:31:00|38807.6|38767.6|38797.6|38757.6|38809.1|38769.1|38797.6|38757.6|13
1622125870000|2021-05-27 14:31:10|38801|38761|38797.6|38757.6|38806|38766|38797.6|38757.6|3
1622125880000|2021-05-27 14:31:20|38806|38766|38797.6|38757.6|38806|38766|38796|38756|27
1622125890000|2021-05-27 14:31:30|38796|38756|38787.6|38747.6|38797.6|38757.6|38787.6|38747.6|17
1622125900000|2021-05-27 14:31:40|38786|38746|38791|38751|38792.6|38752.6|38786|38746|14
1622125910000|2021-05-27 14:31:50|38792.6|38752.6|38796|38756|38796|38756|38787.6|38747.6|24
1622125920000|2021-05-27 14:32:00|38792.6|38752.6|38796|38756|38797.6|38757.6|38792.6|38752.6|16
1622125930000|2021-05-27 14:32:10|38791|38751|38786|38746|38791|38751|38786|38746|17
1622125940000|2021-05-27 14:32:20|38777.6|38737.6|38776|38736|38777.6|38737.6|38771|38731|24
1622125950000|2021-05-27 14:32:30|38777.6|38737.6|38772.6|38732.6|38777.6|38737.6|38772.6|38732.6|19
1622125960000|2021-05-27 14:32:40|38774.1|38734.1|38776|38736|38777.6|38737.6|38767.6|38727.6|16
1622125970000|2021-05-27 14:32:50|38791|38751|38781|38741|38791|38751|38776|38736|24
1622125980000|2021-05-27 14:33:00|38792.9|38752.9|38771|38731|38792.9|38752.9|38767.6|38727.6|49
1622125990000|2021-05-27 14:33:10|38767.6|38727.6|38767.6|38727.6|38771|38731|38761|38721|3
1622126000000|2021-05-27 14:33:20|38764.1|38724.1|38767.6|38727.6|38767.6|38727.6|38762.6|38722.6|7
1622126010000|2021-05-27 14:33:30|38761|38721|38747.6|38707.6|38761|38721|38747.6|38707.6|12
1622126020000|2021-05-27 14:33:40|38746|38706|38742.6|38702.6|38746|38706|38734.1|38694.1|12
1622126030000|2021-05-27 14:33:50|38746|38706|38744.1|38704.1|38747.6|38707.6|38742.6|38702.6|3
1622126040000|2021-05-27 14:34:00|38739.1|38699.1|38757.6|38717.6|38757.6|38717.6|38739.1|38699.1|8
1622126050000|2021-05-27 14:34:10|38769.1|38729.1|38769.1|38729.1|38774.1|38734.1|38769.1|38729.1|13
1622126060000|2021-05-27 14:34:20|38764.1|38724.1|38757.6|38717.6|38764.1|38724.1|38756|38716|0
1622126070000|2021-05-27 14:34:30|||||||||1
1622126080000|2021-05-27 14:34:40|38761|38721|38737.6|38697.6|38762.6|38722.6|38737.6|38697.6|21
1622126090000|2021-05-27 14:34:50|38734.1|38694.1|38734.1|38694.1|38737.6|38697.6|38734.1|38694.1|10
1622126100000|2021-05-27 14:35:00|38730.7|38690.7|38737.6|38697.6|38737.6|38697.6|38727.6|38687.6|26
1622126110000|2021-05-27 14:35:10|38727.6|38687.6|38689.1|38649.1|38729.1|38689.1|38689.1|38649.1|54
1622126120000|2021-05-27 14:35:20|38707.6|38667.6|38714.1|38674.1|38714.1|38674.1|38707.6|38667.6|32
1622126130000|2021-05-27 14:35:30|38717.6|38677.6|38717.6|38677.6|38717.6|38677.6|38717.6|38677.6|0
1622126140000|2021-05-27 14:35:40|38714.1|38674.1|38707.6|38667.6|38717.6|38677.6|38707.6|38667.6|7
1622126150000|2021-05-27 14:35:50|38712.6|38672.6|38709.1|38669.1|38717.6|38677.6|38709.1|38669.1|5
1622126160000|2021-05-27 14:36:00|38707.6|38667.6|38697.6|38657.6|38717.6|38677.6|38697.6|38657.6|14
1622126170000|2021-05-27 14:36:10|38699.1|38659.1|38692.6|38652.6|38702.6|38662.6|38691|38651|14
1622126180000|2021-05-27 14:36:20|38691|38651|38692.6|38652.6|38697.6|38657.6|38691|38651|6
1622126190000|2021-05-27 14:36:30|38697.6|38657.6|38697.6|38657.6|38699.1|38659.1|38692.6|38652.6|4
1622126200000|2021-05-27 14:36:40|38694.1|38654.1|38689.1|38649.1|38694.1|38654.1|38689.1|38649.1|32
1622126210000|2021-05-27 14:36:50|38684.1|38644.1|38679.1|38639.1|38684.1|38644.1|38679.1|38639.1|6
1622126220000|2021-05-27 14:37:00|38687.6|38647.6|38694.1|38654.1|38699.1|38659.1|38687.6|38647.6|20
1622126230000|2021-05-27 14:37:10|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|38689.1|38649.1|9
1622126240000|2021-05-27 14:37:20|38684.1|38644.1|38679.1|38639.1|38684.1|38644.1|38679.1|38639.1|7
1622126250000|2021-05-27 14:37:30|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|11
1622126260000|2021-05-27 14:37:40|||||||||1
1622126270000|2021-05-27 14:37:50|38677.6|38637.6|38694.1|38654.1|38697.6|38657.6|38677.6|38637.6|19
1622126280000|2021-05-27 14:38:00|38697.6|38657.6|38694.1|38654.1|38697.6|38657.6|38689.1|38649.1|9
1622126290000|2021-05-27 14:38:10|38690.7|38650.7|38699.1|38659.1|38704.1|38664.1|38689.1|38649.1|11
1622126300000|2021-05-27 14:38:20|38704.1|38664.1|38702.6|38662.6|38704.1|38664.1|38702.6|38662.6|2
1622126310000|2021-05-27 14:38:30|38699.1|38659.1|38724.1|38684.1|38724.1|38684.1|38699.1|38659.1|20
1622126320000|2021-05-27 14:38:40|38719.1|38679.1|38737.6|38697.6|38737.6|38697.6|38719.1|38679.1|11
1622126330000|2021-05-27 14:38:50|38747.6|38707.6|38747.6|38707.6|38747.6|38707.6|38747.6|38707.6|2
1622126340000|2021-05-27 14:39:00|38742.6|38702.6|38734.1|38694.1|38744.1|38704.1|38732.6|38692.6|9
1622126350000|2021-05-27 14:39:10|38729.1|38689.1|38734.1|38694.1|38734.1|38694.1|38727.6|38687.6|5
1622126360000|2021-05-27 14:39:20|38737.6|38697.6|38737.6|38697.6|38737.6|38697.6|38734.1|38694.1|6
1622126370000|2021-05-27 14:39:30|38736|38696|38734.1|38694.1|38736|38696|38727.6|38687.6|6
1622126380000|2021-05-27 14:39:40|38746|38706|38734.1|38694.1|38747.6|38707.6|38729.1|38689.1|11
1622126400000|2021-05-27 14:40:00|38719.1|38679.1|38714.1|38674.1|38724.1|38684.1|38714.1|38674.1|9
1622126410000|2021-05-27 14:40:10|38709.1|38669.1|38699.1|38659.1|38709.1|38669.1|38699.1|38659.1|3
1622126420000|2021-05-27 14:40:20|38704.1|38664.1|38699.1|38659.1|38704.1|38664.1|38699.1|38659.1|13
1622126430000|2021-05-27 14:40:30|38694.1|38654.1|38689.1|38649.1|38694.1|38654.1|38689.1|38649.1|7
1622126440000|2021-05-27 14:40:40|38696|38656|38697.6|38657.6|38697.6|38657.6|38694.1|38654.1|5
1622126450000|2021-05-27 14:40:50|38694.1|38654.1|38694.1|38654.1|38697.6|38657.6|38694.1|38654.1|3
1622126460000|2021-05-27 14:41:00|38690.7|38650.7|38689.1|38649.1|38697.6|38657.6|38689.1|38649.1|5
1622126470000|2021-05-27 14:41:10|38684.1|38644.1|38679.1|38639.1|38684.1|38644.1|38679.1|38639.1|4
1622126480000|2021-05-27 14:41:20|38677.6|38637.6|38679.1|38639.1|38687.6|38647.6|38674.1|38634.1|63
1622126490000|2021-05-27 14:41:30|38677.6|38637.6|38679.1|38639.1|38679.1|38639.1|38674.1|38634.1|3
1622126500000|2021-05-27 14:41:40|38677.6|38637.6|38674.1|38634.1|38677.6|38637.6|38674.1|38634.1|1
1622126510000|2021-05-27 14:41:50|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|38669.1|38629.1|7
1622126520000|2021-05-27 14:42:00|38677.6|38637.6|38684.1|38644.1|38684.1|38644.1|38677.6|38637.6|5
1622126530000|2021-05-27 14:42:10|38687.6|38647.6|38657.6|38617.6|38687.6|38647.6|38657.6|38617.6|19
1622126540000|2021-05-27 14:42:20|38649.1|38609.1|38654.1|38614.1|38659.1|38619.1|38649.1|38609.1|8
1622126550000|2021-05-27 14:42:30|38655.7|38615.7|38659.1|38619.1|38659.1|38619.1|38654.1|38614.1|3
1622126560000|2021-05-27 14:42:40|38669.1|38629.1|38649.1|38609.1|38684.1|38644.1|38649.1|38609.1|23
1622126570000|2021-05-27 14:42:50|38654.1|38614.1|38659.1|38619.1|38659.1|38619.1|38654.1|38614.1|4
1622126580000|2021-05-27 14:43:00|38654.1|38614.1|38664.1|38624.1|38669.1|38629.1|38654.1|38614.1|10
1622126590000|2021-05-27 14:43:10|38669.1|38629.1|38679.1|38639.1|38679.1|38639.1|38667.6|38627.6|4
1622126600000|2021-05-27 14:43:20|38677.6|38637.6|38677.6|38637.6|38679.1|38639.1|38677.6|38637.6|1
1622126610000|2021-05-27 14:43:30|38679.1|38639.1|38684.1|38644.1|38684.1|38644.1|38679.1|38639.1|2
1622126620000|2021-05-27 14:43:40|38679.1|38639.1|38669.1|38629.1|38679.1|38639.1|38669.1|38629.1|7
1622126630000|2021-05-27 14:43:50|38667.6|38627.6|38655.7|38615.7|38667.6|38627.6|38655.7|38615.7|57
1622126640000|2021-05-27 14:44:00|38660.7|38620.7|38642.2|38602.2|38660.7|38620.7|38642.2|38602.2|22
1622126650000|2021-05-27 14:44:10|38638.8|38598.8|38632.2|38592.2|38642.2|38602.2|38632.2|38592.2|16
1622126660000|2021-05-27 14:44:20|38630.7|38590.7|38637.2|38597.2|38640.7|38600.7|38627.2|38587.2|21
1622126670000|2021-05-27 14:44:30|38630.7|38590.7|38650.7|38610.7|38650.7|38610.7|38630.7|38590.7|2
1622126680000|2021-05-27 14:44:40|38657.2|38617.2|38665.7|38625.7|38665.7|38625.7|38657.2|38617.2|4
1622126690000|2021-05-27 14:44:50|38658.8|38618.8|38650.7|38610.7|38658.8|38618.8|38650.7|38610.7|8
1622126700000|2021-05-27 14:45:00|38642.2|38602.2|38640.7|38600.7|38642.2|38602.2|38640.7|38600.7|12
1622126720000|2021-05-27 14:45:20|38630.7|38590.7|38637.3|38597.3|38637.3|38597.3|38630.7|38590.7|2
1622126730000|2021-05-27 14:45:30|38640.7|38600.7|38630.7|38590.7|38640.7|38600.7|38630.7|38590.7|10
1622126740000|2021-05-27 14:45:40|38640.7|38600.7|38644.1|38604.1|38649.1|38609.1|38637.3|38597.3|26
1622126750000|2021-05-27 14:45:50|38640.7|38600.7|38637.3|38597.3|38640.7|38600.7|38637.3|38597.3|2
1622126760000|2021-05-27 14:46:00|38635.7|38595.7|38630.7|38590.7|38635.7|38595.7|38630.7|38590.7|0
1622126770000|2021-05-27 14:46:10|38620.7|38580.7|38630.7|38590.7|38630.7|38590.7|38617.3|38577.3|13
1622126780000|2021-05-27 14:46:20|38627.3|38587.3|38627.3|38587.3|38630.7|38590.7|38627.3|38587.3|1
1622126790000|2021-05-27 14:46:30|38623.8|38583.8|38620.7|38580.7|38630.7|38590.7|38620.7|38580.7|16
1622126800000|2021-05-27 14:46:40|38625.7|38585.7|38627.3|38587.3|38627.3|38587.3|38625.7|38585.7|3
1622126810000|2021-05-27 14:46:50|38630.7|38590.7|38630.7|38590.7|38630.7|38590.7|38630.7|38590.7|0
1622126820000|2021-05-27 14:47:00|38627.3|38587.3|38620.7|38580.7|38632.3|38592.3|38620.7|38580.7|4
1622126830000|2021-05-27 14:47:10|38630.7|38590.7|38650.7|38610.7|38650.7|38610.7|38630.7|38590.7|32
1622126840000|2021-05-27 14:47:20|38655.4|38615.4|38680.7|38640.7|38680.7|38640.7|38655.4|38615.4|37
1622126850000|2021-05-27 14:47:30|38689.1|38649.1|38689.2|38649.2|38689.2|38649.2|38684.1|38644.1|4
1622126860000|2021-05-27 14:47:40|38684.2|38644.2|38689.2|38649.2|38689.2|38649.2|38684.2|38644.2|7
1622126870000|2021-05-27 14:47:50|38684.2|38644.2|38689.2|38649.2|38689.2|38649.2|38684.2|38644.2|2
1622126880000|2021-05-27 14:48:00|38684.2|38644.2|38680.7|38640.7|38689.2|38649.2|38680.7|38640.7|2
1622126900000|2021-05-27 14:48:20|||||||||1
1622126910000|2021-05-27 14:48:30|38689.2|38649.2|38689.2|38649.2|38689.2|38649.2|38689.2|38649.2|8
1622126920000|2021-05-27 14:48:40|38684.2|38644.2|38675.7|38635.7|38684.2|38644.2|38675.7|38635.7|10
1622126930000|2021-05-27 14:48:50|38674.2|38634.2|38669.2|38629.2|38674.2|38634.2|38669.2|38629.2|0
1622126940000|2021-05-27 14:49:00|38670.7|38630.7|38689.2|38649.2|38690.7|38650.7|38669.2|38629.2|8
1622126950000|2021-05-27 14:49:10|38690.7|38650.7|38690.7|38650.7|38690.7|38650.7|38690.7|38650.7|3
1622126960000|2021-05-27 14:49:20|38700.7|38660.7|38710.7|38670.7|38719.2|38679.2|38699.2|38659.2|8
1622126970000|2021-05-27 14:49:30|38704.2|38664.2|38700.7|38660.7|38704.2|38664.2|38700.7|38660.7|6
1622126980000|2021-05-27 14:49:40|38702.3|38662.3|38700.7|38660.7|38710.7|38670.7|38700.7|38660.7|6
1622126990000|2021-05-27 14:49:50|38715.7|38675.7|38715.7|38675.7|38715.7|38675.7|38715.7|38675.7|4
1622127000000|2021-05-27 14:50:00|38712.3|38672.3|38714.2|38674.2|38715.7|38675.7|38710.7|38670.7|0
1622127010000|2021-05-27 14:50:10|38710.7|38670.7|38720.7|38680.7|38720.7|38680.7|38710.7|38670.7|2
1622127020000|2021-05-27 14:50:20|38724.2|38684.2|38707.3|38667.3|38724.2|38684.2|38707.3|38667.3|26
1622127030000|2021-05-27 14:50:30|38710.7|38670.7|38710.7|38670.7|38710.7|38670.7|38707.3|38667.3|0
1622127040000|2021-05-27 14:50:40|38720.7|38680.7|38710.7|38670.7|38720.7|38680.7|38710.7|38670.7|13
1622127050000|2021-05-27 14:50:50|38720.7|38680.7|38720.7|38680.7|38720.7|38680.7|38720.7|38680.7|1
1622127070000|2021-05-27 14:51:10|38722.3|38682.3|38730.7|38690.7|38730.7|38690.7|38722.3|38682.3|3
1622127080000|2021-05-27 14:51:20|38729.2|38689.2|38724.2|38684.2|38730.7|38690.7|38720.7|38680.7|7
1622127090000|2021-05-27 14:51:30|38720.7|38680.7|38722.3|38682.3|38725.7|38685.7|38720.7|38680.7|2
1622127100000|2021-05-27 14:51:40|38720.7|38680.7|38730.7|38690.7|38730.7|38690.7|38720.7|38680.7|4
1622127110000|2021-05-27 14:51:50|38740.7|38700.7|38740.7|38700.7|38740.7|38700.7|38740.7|38700.7|15
1622127130000|2021-05-27 14:52:10|38747.6|38707.6|38749.2|38709.2|38754.2|38714.2|38747.6|38707.6|9
1622127140000|2021-05-27 14:52:20|38750.7|38710.7|38754.2|38714.2|38754.2|38714.2|38749.2|38709.2|12
1622127150000|2021-05-27 14:52:30|38750.7|38710.7|38750.7|38710.7|38754.2|38714.2|38745.7|38705.7|10
1622127160000|2021-05-27 14:52:40|38742.3|38702.3|38744.2|38704.2|38749.2|38709.2|38740.7|38700.7|7
1622127170000|2021-05-27 14:52:50|38740.7|38700.7|38739.2|38699.2|38740.7|38700.7|38739.2|38699.2|0
1622127180000|2021-05-27 14:53:00|38730.7|38690.7|38720.7|38680.7|38730.7|38690.7|38720.7|38680.7|6
1622127190000|2021-05-27 14:53:10|38715.7|38675.7|38724.2|38684.2|38729.2|38689.2|38715.7|38675.7|12
1622127200000|2021-05-27 14:53:20|38725.7|38685.7|38730.7|38690.7|38730.7|38690.7|38725.7|38685.7|5
1622127210000|2021-05-27 14:53:30|38737.6|38697.6|38750.7|38710.7|38750.7|38710.7|38730.7|38690.7|11
1622127220000|2021-05-27 14:53:40|38747.3|38707.3|38750.7|38710.7|38750.7|38710.7|38744.2|38704.2|0
1622127230000|2021-05-27 14:53:50|||||||||3
1622127240000|2021-05-27 14:54:00|38749.2|38709.2|38730.7|38690.7|38750.7|38710.7|38730.7|38690.7|5
1622127250000|2021-05-27 14:54:10|38734.2|38694.2|38734.2|38694.2|38734.2|38694.2|38734.2|38694.2|5
1622127260000|2021-05-27 14:54:20|38740.7|38700.7|38740.7|38700.7|38740.7|38700.7|38740.7|38700.7|0
1622127270000|2021-05-27 14:54:30|38734.2|38694.2|38760.7|38720.7|38760.7|38720.7|38730.7|38690.7|15
1622127280000|2021-05-27 14:54:40|||||||||7
1622127290000|2021-05-27 14:54:50|||||||||3
1622127300000|2021-05-27 14:55:00|38764.2|38724.2|38764.2|38724.2|38764.2|38724.2|38760.7|38720.7|5
1622127310000|2021-05-27 14:55:10|38760.7|38720.7|38764.2|38724.2|38767.6|38727.6|38760.7|38720.7|2
1622127320000|2021-05-27 14:55:20|38769.2|38729.2|38779.2|38739.2|38779.2|38739.2|38764.2|38724.2|8
1622127330000|2021-05-27 14:55:30|38777.6|38737.6|38777.6|38737.6|38779.2|38739.2|38777.6|38737.6|5
1622127340000|2021-05-27 14:55:40|38779.2|38739.2|38797.6|38757.6|38797.6|38757.6|38779.2|38739.2|23
1622127350000|2021-05-27 14:55:50|38802.6|38762.6|38797.6|38757.6|38802.6|38762.6|38797.6|38757.6|3
1622127370000|2021-05-27 14:56:10|38802.6|38762.6|38787.6|38747.6|38804.5|38764.5|38787.6|38747.6|5
1622127380000|2021-05-27 14:56:20|38784.2|38744.2|38779.2|38739.2|38784.2|38744.2|38779.2|38739.2|6
1622127390000|2021-05-27 14:56:30|38787.6|38747.6|38787.6|38747.6|38787.6|38747.6|38781.1|38741.1|10
1622127400000|2021-05-27 14:56:40|||||||||1
1622127430000|2021-05-27 14:57:10|38784.2|38744.2|38799.2|38759.2|38799.2|38759.2|38784.2|38744.2|13
1622127440000|2021-05-27 14:57:20|38794.2|38754.2|38809.2|38769.2|38809.2|38769.2|38794.2|38754.2|25
1622127450000|2021-05-27 14:57:30|38810.7|38770.7|38810.7|38770.7|38810.7|38770.7|38804.2|38764.2|9
1622127460000|2021-05-27 14:57:40|38809.2|38769.2|38810.7|38770.7|38810.7|38770.7|38809.2|38769.2|2
1622127470000|2021-05-27 14:57:50|38812.3|38772.3|38812.3|38772.3|38842.3|38802.3|38807.3|38767.3|47
1622127480000|2021-05-27 14:58:00|38807.3|38767.3|38800.7|38760.7|38820.7|38780.7|38799.2|38759.2|24
1622127490000|2021-05-27 14:58:10|38799.2|38759.2|38820.7|38780.7|38822.3|38782.3|38799.2|38759.2|37
1622127500000|2021-05-27 14:58:20|38817.3|38777.3|38827.3|38787.3|38830.7|38790.7|38812.3|38772.3|20
1622127510000|2021-05-27 14:58:30|38823.8|38783.8|38820.7|38780.7|38830.7|38790.7|38820.7|38780.7|6
1622127520000|2021-05-27 14:58:40|38822.3|38782.3|38835.7|38795.7|38840.7|38800.7|38822.3|38782.3|14
1622127530000|2021-05-27 14:58:50|38839.2|38799.2|38832.3|38792.3|38842.3|38802.3|38830.7|38790.7|35
1622127540000|2021-05-27 14:59:00|38830.7|38790.7|38840.7|38800.7|38840.7|38800.7|38830.7|38790.7|21
1622127550000|2021-05-27 14:59:10|38844.2|38804.2|38845.7|38805.7|38849.2|38809.2|38840.7|38800.7|6
1622127560000|2021-05-27 14:59:20|38842.3|38802.3|38849.2|38809.2|38849.2|38809.2|38842.3|38802.3|5
1622127570000|2021-05-27 14:59:30|38842.3|38802.3|38830.7|38790.7|38842.3|38802.3|38830.7|38790.7|12
1622127580000|2021-05-27 14:59:40|38824.2|38784.2|38829.2|38789.2|38830.7|38790.7|38820.7|38780.7|7
1622127590000|2021-05-27 14:59:50|38830.7|38790.7|38835.7|38795.7|38849.2|38809.2|38830.7|38790.7|19
1622127600000|2021-05-27 15:00:00|38830.7|38790.7|38835.7|38795.7|38835.7|38795.7|38815.7|38775.7|12
1622127610000|2021-05-27 15:00:10|38839.2|38799.2|38830.7|38790.7|38839.2|38799.2|38830.7|38790.7|6
1622127620000|2021-05-27 15:00:20|38827.3|38787.3|38827.3|38787.3|38835.7|38795.7|38822.3|38782.3|7
1622127630000|2021-05-27 15:00:30|38830.7|38790.7|38820.7|38780.7|38830.7|38790.7|38820.7|38780.7|5
1622127640000|2021-05-27 15:00:40|38817.3|38777.3|38817.3|38777.3|38817.3|38777.3|38817.3|38777.3|6
1622127650000|2021-05-27 15:00:50|38820.7|38780.7|38825.7|38785.7|38830.7|38790.7|38817.3|38777.3|8
1622127660000|2021-05-27 15:01:00|38820.7|38780.7|38820.7|38780.7|38830.7|38790.7|38817.3|38777.3|5
1622127670000|2021-05-27 15:01:10|38817.3|38777.3|38812.3|38772.3|38817.3|38777.3|38812.3|38772.3|5
1622127680000|2021-05-27 15:01:20|38810.7|38770.7|38839.2|38799.2|38839.2|38799.2|38807.3|38767.3|13
1622127690000|2021-05-27 15:01:30|38840.7|38800.7|38834.2|38794.2|38840.7|38800.7|38834.2|38794.2|1
1622127700000|2021-05-27 15:01:40|38837.6|38797.6|38839.2|38799.2|38839.2|38799.2|38830.7|38790.7|4
1622127710000|2021-05-27 15:01:50|38840.7|38800.7|38840.7|38800.7|38840.7|38800.7|38840.7|38800.7|3
1622127720000|2021-05-27 15:02:00|38844.2|38804.2|38840.7|38800.7|38845.7|38805.7|38840.7|38800.7|4
1622127730000|2021-05-27 15:02:10|38834.2|38794.2|38830.7|38790.7|38835.7|38795.7|38830.7|38790.7|9
1622127740000|2021-05-27 15:02:20|38827.3|38787.3|38820.7|38780.7|38827.3|38787.3|38820.7|38780.7|7
1622127750000|2021-05-27 15:02:30|38817.3|38777.3|38820.7|38780.7|38820.7|38780.7|38817.3|38777.3|6
1622127760000|2021-05-27 15:02:40|38822.3|38782.3|38840.7|38800.7|38840.7|38800.7|38822.3|38782.3|41
1622127770000|2021-05-27 15:02:50|38844.2|38804.2|38840.7|38800.7|38844.2|38804.2|38840.7|38800.7|1
1622127780000|2021-05-27 15:03:00|38852.3|38812.3|38850.7|38810.7|38860.7|38820.7|38850.7|38810.7|12
1622127790000|2021-05-27 15:03:10|38849.2|38809.2|38849.2|38809.2|38849.2|38809.2|38849.2|38809.2|1
1622127800000|2021-05-27 15:03:20|38852.6|38812.6|38859.2|38819.2|38859.2|38819.2|38850.7|38810.7|54
1622127810000|2021-05-27 15:03:30|38855.7|38815.7|38850.7|38810.7|38860.7|38820.7|38850.7|38810.7|1
1622127820000|2021-05-27 15:03:40|38857.6|38817.6|38860.7|38820.7|38860.7|38820.7|38850.7|38810.7|14
1622127830000|2021-05-27 15:03:50|38869.2|38829.2|38869.2|38829.2|38869.2|38829.2|38860.7|38820.7|33
1622127840000|2021-05-27 15:04:00|38870.7|38830.7|38870.7|38830.7|38870.7|38830.7|38870.7|38830.7|1
1622127850000|2021-05-27 15:04:10|38880.7|38840.7|38910.7|38870.7|38919.2|38879.2|38880.7|38840.7|158
1622127860000|2021-05-27 15:04:20|38914.2|38874.2|38917.3|38877.3|38920.7|38880.7|38910.7|38870.7|5
1622127870000|2021-05-27 15:04:30|38920.7|38880.7|38930.7|38890.7|38932.3|38892.3|38917.3|38877.3|26
1622127880000|2021-05-27 15:04:40|38932.3|38892.3|38957.3|38917.3|38965.7|38925.7|38932.3|38892.3|32
1622127890000|2021-05-27 15:04:50|38960.7|38920.7|38977.6|38937.6|38977.6|38937.6|38957.3|38917.3|15
1622127900000|2021-05-27 15:05:00|38974.2|38934.2|38969.2|38929.2|38977.6|38937.6|38965.7|38925.7|24
1622127910000|2021-05-27 15:05:10|38964.2|38924.2|38977.6|38937.6|38979.2|38939.2|38959.2|38919.2|12
1622127920000|2021-05-27 15:05:20|38981.1|38941.1|38982.6|38942.6|38997.6|38957.6|38977.6|38937.6|17
1622127930000|2021-05-27 15:05:30|38994.2|38954.2|38959.2|38919.2|38997.6|38957.6|38959.2|38919.2|24
1622127940000|2021-05-27 15:05:40|38957.6|38917.6|38940.7|38900.7|38957.6|38917.6|38940.7|38900.7|37
1622127950000|2021-05-27 15:05:50|38942.3|38902.3|38920.7|38880.7|38942.3|38902.3|38910.7|38870.7|5
1622127960000|2021-05-27 15:06:00|38917.3|38877.3|38920.7|38880.7|38930.7|38890.7|38915.7|38875.7|8
1622127970000|2021-05-27 15:06:10|38930.7|38890.7|38912.3|38872.3|38930.7|38890.7|38912.3|38872.3|38
1622127980000|2021-05-27 15:06:20|38910.7|38870.7|38890.7|38850.7|38910.7|38870.7|38885.7|38845.7|55
1622127990000|2021-05-27 15:06:30|38900.7|38860.7|38895.7|38855.7|38900.7|38860.7|38890.7|38850.7|6
1622128000000|2021-05-27 15:06:40|38900.7|38860.7|38894.2|38854.2|38900.7|38860.7|38890.7|38850.7|0
1622128010000|2021-05-27 15:06:50|38895.7|38855.7|38890.7|38850.7|38900.7|38860.7|38890.7|38850.7|19
1622128020000|2021-05-27 15:07:00|38887.3|38847.3|38890.7|38850.7|38890.7|38850.7|38887.3|38847.3|12
1622128030000|2021-05-27 15:07:10|38897.6|38857.6|38887.3|38847.3|38900.7|38860.7|38887.3|38847.3|14
1622128040000|2021-05-27 15:07:20|38883.8|38843.8|38880.7|38840.7|38885.7|38845.7|38880.7|38840.7|4
1622128050000|2021-05-27 15:07:30|38877.3|38837.3|38880.7|38840.7|38880.7|38840.7|38877.3|38837.3|5
1622128060000|2021-05-27 15:07:40|38890.7|38850.7|38890.7|38850.7|38894.2|38854.2|38890.7|38850.7|14
1622128070000|2021-05-27 15:07:50|38882.3|38842.3|38905.7|38865.7|38905.7|38865.7|38880.7|38840.7|15
1622128080000|2021-05-27 15:08:00|38900.7|38860.7|38900.7|38860.7|38910.7|38870.7|38900.7|38860.7|6
1622128090000|2021-05-27 15:08:10|38905.7|38865.7|38900.7|38860.7|38910.7|38870.7|38900.7|38860.7|5
1622128100000|2021-05-27 15:08:20|38907.6|38867.6|38900.7|38860.7|38910.7|38870.7|38900.7|38860.7|13
1622128110000|2021-05-27 15:08:30|38897.3|38857.3|38900.7|38860.7|38900.7|38860.7|38890.7|38850.7|14
1622128120000|2021-05-27 15:08:40|38902.3|38862.3|38902.3|38862.3|38905.7|38865.7|38900.7|38860.7|3
1622128130000|2021-05-27 15:08:50|38900.7|38860.7|38910.7|38870.7|38914.2|38874.2|38900.7|38860.7|17
1622128140000|2021-05-27 15:09:00|38907.3|38867.3|38930.7|38890.7|38939.2|38899.2|38902.3|38862.3|17
1622128150000|2021-05-27 15:09:10|38935.7|38895.7|38920.7|38880.7|38935.7|38895.7|38920.7|38880.7|13
1622128160000|2021-05-27 15:09:20|38917.3|38877.3|38917.3|38877.3|38920.7|38880.7|38917.3|38877.3|10
1622128170000|2021-05-27 15:09:30|38910.7|38870.7|38910.7|38870.7|38920.7|38880.7|38910.7|38870.7|2
1622128180000|2021-05-27 15:09:40|38920.7|38880.7|38930.7|38890.7|38940.7|38900.7|38917.3|38877.3|10
1622128190000|2021-05-27 15:09:50|38927.3|38887.3|38937.3|38897.3|38937.3|38897.3|38922.3|38882.3|25
1622128200000|2021-05-27 15:10:00|38933.9|38893.9|38925.7|38885.7|38933.9|38893.9|38925.7|38885.7|4
1622128210000|2021-05-27 15:10:10|38927.3|38887.3|38922.3|38882.3|38929.2|38889.2|38917.3|38877.3|3
1622128220000|2021-05-27 15:10:20|38920.7|38880.7|38920.7|38880.7|38920.7|38880.7|38917.3|38877.3|1
1622128230000|2021-05-27 15:10:30|38910.7|38870.7|38907.3|38867.3|38910.7|38870.7|38907.3|38867.3|3
1622128240000|2021-05-27 15:10:40|38920.7|38880.7|38925.7|38885.7|38930.7|38890.7|38920.7|38880.7|6
1622128250000|2021-05-27 15:10:50|38922.3|38882.3|38917.3|38877.3|38930.7|38890.7|38915.7|38875.7|11
1622128260000|2021-05-27 15:11:00|38920.7|38880.7|38917.3|38877.3|38920.7|38880.7|38917.3|38877.3|15
1622128270000|2021-05-27 15:11:10|38920.7|38880.7|38895.7|38855.7|38920.7|38880.7|38895.7|38855.7|15
1622128280000|2021-05-27 15:11:20|38890.7|38850.7|38887.3|38847.3|38890.7|38850.7|38887.3|38847.3|7
1622128290000|2021-05-27 15:11:30|38885.7|38845.7|38877.3|38837.3|38890.7|38850.7|38877.3|38837.3|17
1622128300000|2021-05-27 15:11:40|38870.7|38830.7|38870.7|38830.7|38870.7|38830.7|38869.2|38829.2|8
1622128310000|2021-05-27 15:11:50|38869.2|38829.2|38875.7|38835.7|38877.3|38837.3|38863.9|38823.9|5
1622128320000|2021-05-27 15:12:00|38879.2|38839.2|38880.7|38840.7|38880.7|38840.7|38870.7|38830.7|3
1622128330000|2021-05-27 15:12:10|38870.7|38830.7|38870.7|38830.7|38870.7|38830.7|38870.7|38830.7|6
1622128340000|2021-05-27 15:12:20|38869.2|38829.2|38860.7|38820.7|38870.7|38830.7|38860.7|38820.7|2
1622128350000|2021-05-27 15:12:30|38850.7|38810.7|38860.7|38820.7|38860.7|38820.7|38850.7|38810.7|12
1622128360000|2021-05-27 15:12:40|38870.7|38830.7|38860.7|38820.7|38874.2|38834.2|38860.7|38820.7|32
1622128370000|2021-05-27 15:12:50|38855.7|38815.7|38855.7|38815.7|38857.3|38817.3|38855.7|38815.7|6
1622128380000|2021-05-27 15:13:00|38850.7|38810.7|38860.7|38820.7|38860.7|38820.7|38850.7|38810.7|3
1622128390000|2021-05-27 15:13:10|38870.7|38830.7|38870.7|38830.7|38875.7|38835.7|38870.7|38830.7|18
1622128400000|2021-05-27 15:13:20|38874.2|38834.2|38874.2|38834.2|38877.3|38837.3|38870.7|38830.7|4
1622128410000|2021-05-27 15:13:30|38875.7|38835.7|38870.7|38830.7|38875.7|38835.7|38870.7|38830.7|6
1622128420000|2021-05-27 15:13:40|38877.3|38837.3|38874.2|38834.2|38877.3|38837.3|38874.2|38834.2|10
1622128430000|2021-05-27 15:13:50|38875.7|38835.7|38900.8|38860.8|38900.8|38860.8|38875.7|38835.7|13
1622128440000|2021-05-27 15:14:00|38894.2|38854.2|38909.2|38869.2|38909.2|38869.2|38890.8|38850.8|9
1622128450000|2021-05-27 15:14:10|38920.8|38880.8|38920.8|38880.8|38930.8|38890.8|38920.8|38880.8|17
1622128460000|2021-05-27 15:14:20|38930.8|38890.8|38924.2|38884.2|38930.8|38890.8|38920.8|38880.8|4
1622128470000|2021-05-27 15:14:30|38925.8|38885.8|38942.3|38902.3|38944.2|38904.2|38925.8|38885.8|17
1622128480000|2021-05-27 15:14:40|38940.8|38900.8|38947.6|38907.6|38947.6|38907.6|38940.8|38900.8|14
1622128490000|2021-05-27 15:14:50|38947.3|38907.3|38944.2|38904.2|38950.8|38910.8|38942.3|38902.3|1
1622128500000|2021-05-27 15:15:00|38940.8|38900.8|38960.8|38920.8|38970.8|38930.8|38940.8|38900.8|12
1622128510000|2021-05-27 15:15:10|38965.8|38925.8|38959.2|38919.2|38965.8|38925.8|38955.8|38915.8|4
1622128520000|2021-05-27 15:15:20|38960.8|38920.8|38947.3|38907.3|38960.8|38920.8|38947.3|38907.3|8
1622128530000|2021-05-27 15:15:30|38940.8|38900.8|38940.8|38900.8|38940.8|38900.8|38940.8|38900.8|3
1622128540000|2021-05-27 15:15:40|38937.3|38897.3|38969.2|38929.2|38970.8|38930.8|38937.3|38897.3|5
1622128550000|2021-05-27 15:15:50|38982.3|38942.3|38970.8|38930.8|38990.8|38950.8|38970.8|38930.8|123
1622128560000|2021-05-27 15:16:00|38960.8|38920.8|38950.8|38910.8|38960.8|38920.8|38950.8|38910.8|15
1622128570000|2021-05-27 15:16:10|38947.3|38907.3|38950.8|38910.8|38957.3|38917.3|38947.3|38907.3|5
1622128580000|2021-05-27 15:16:20|38947.3|38907.3|38947.3|38907.3|38950.8|38910.8|38947.3|38907.3|4
1622128590000|2021-05-27 15:16:30|38937.3|38897.3|38937.3|38897.3|38937.3|38897.3|38932.3|38892.3|6
1622128600000|2021-05-27 15:16:40|38940.8|38900.8|38950.8|38910.8|38950.8|38910.8|38937.3|38897.3|8
1622128610000|2021-05-27 15:16:50|38947.3|38907.3|38945.8|38905.8|38950.8|38910.8|38940.8|38900.8|3
1622128620000|2021-05-27 15:17:00|38940.8|38900.8|38947.3|38907.3|38947.3|38907.3|38930.8|38890.8|7
1622128630000|2021-05-27 15:17:10|38945.8|38905.8|38937.3|38897.3|38945.8|38905.8|38937.3|38897.3|1
1622128640000|2021-05-27 15:17:20|38933.9|38893.9|38930.8|38890.8|38933.9|38893.9|38917.3|38877.3|4
1622128650000|2021-05-27 15:17:30|38940.8|38900.8|38950.8|38910.8|38950.8|38910.8|38937.3|38897.3|14
1622128660000|2021-05-27 15:17:40|38947.3|38907.3|38947.3|38907.3|38947.3|38907.3|38947.3|38907.3|2
1622128670000|2021-05-27 15:17:50|38950.8|38910.8|38937.3|38897.3|38950.8|38910.8|38937.3|38897.3|6
1622128680000|2021-05-27 15:18:00|38932.3|38892.3|38930.8|38890.8|38932.3|38892.3|38930.8|38890.8|0
1622128690000|2021-05-27 15:18:10|38935.8|38895.8|38940.8|38900.8|38940.8|38900.8|38935.8|38895.8|10
1622128700000|2021-05-27 15:18:20|38950.8|38910.8|38947.3|38907.3|38950.8|38910.8|38947.3|38907.3|10
1622128710000|2021-05-27 15:18:30|38942.3|38902.3|38940.8|38900.8|38942.3|38902.3|38937.3|38897.3|4
1622128720000|2021-05-27 15:18:40|38937.3|38897.3|38937.3|38897.3|38940.8|38900.8|38935.8|38895.8|3
1622128730000|2021-05-27 15:18:50|38944.2|38904.2|38945.8|38905.8|38945.8|38905.8|38944.2|38904.2|11
1622128740000|2021-05-27 15:19:00|38940.8|38900.8|38945.8|38905.8|38945.8|38905.8|38940.8|38900.8|1
1622128750000|2021-05-27 15:19:10|38949.2|38909.2|38950.8|38910.8|38950.8|38910.8|38932.3|38892.3|17
1622128760000|2021-05-27 15:19:20|||||||||3
1622128780000|2021-05-27 15:19:40|38945.8|38905.8|38947.3|38907.3|38950.8|38910.8|38945.8|38905.8|4
1622128790000|2021-05-27 15:19:50|38942.3|38902.3|38945.8|38905.8|38947.3|38907.3|38940.8|38900.8|1
1622128800000|2021-05-27 15:20:00|38942.3|38902.3|38950.8|38910.8|38950.8|38910.8|38942.3|38902.3|1
1622128810000|2021-05-27 15:20:10|38952.3|38912.3|38950.8|38910.8|38952.3|38912.3|38950.8|38910.8|11
1622128820000|2021-05-27 15:20:20|38947.3|38907.3|38932.3|38892.3|38947.3|38907.3|38932.3|38892.3|7
1622128830000|2021-05-27 15:20:30|38937.3|38897.3|38937.3|38897.3|38940.8|38900.8|38932.3|38892.3|7
1622128840000|2021-05-27 15:20:40|38950.8|38910.8|38947.3|38907.3|38950.8|38910.8|38947.3|38907.3|6
1622128850000|2021-05-27 15:20:50|38942.3|38902.3|38930.8|38890.8|38942.3|38902.3|38930.8|38890.8|2
1622128860000|2021-05-27 15:21:00|38927.3|38887.3|38932.3|38892.3|38932.3|38892.3|38917.3|38877.3|25
1622128870000|2021-05-27 15:21:10|38930.8|38890.8|38940.8|38900.8|38940.8|38900.8|38930.8|38890.8|5
1622128880000|2021-05-27 15:21:20|38942.3|38902.3|38942.3|38902.3|38942.3|38902.3|38942.3|38902.3|0
1622128890000|2021-05-27 15:21:30|38937.3|38897.3|38937.3|38897.3|38942.3|38902.3|38937.3|38897.3|22
1622128900000|2021-05-27 15:21:40|38933.9|38893.9|38940.8|38900.8|38940.8|38900.8|38933.9|38893.9|0
1622128910000|2021-05-27 15:21:50|38937.3|38897.3|38940.8|38900.8|38940.8|38900.8|38937.3|38897.3|6
1622128920000|2021-05-27 15:22:00|38937.3|38897.3|38932.3|38892.3|38937.3|38897.3|38932.3|38892.3|3
1622128930000|2021-05-27 15:22:10|38937.3|38897.3|38940.8|38900.8|38940.8|38900.8|38932.3|38892.3|12
1622128940000|2021-05-27 15:22:20|38937.3|38897.3|38930.8|38890.8|38937.3|38897.3|38930.8|38890.8|1
1622128950000|2021-05-27 15:22:30|||||||||1
1622128960000|2021-05-27 15:22:40|38927.3|38887.3|38927.3|38887.3|38930.8|38890.8|38923.9|38883.9|12
1622128970000|2021-05-27 15:22:50|38923.9|38883.9|38922.3|38882.3|38923.9|38883.9|38922.3|38882.3|13
1622128980000|2021-05-27 15:23:00|38920.8|38880.8|38950.8|38910.8|38950.8|38910.8|38920.8|38880.8|13
1622128990000|2021-05-27 15:23:10|38957.7|38917.7|38960.8|38920.8|38970.8|38930.8|38957.7|38917.7|31
1622129000000|2021-05-27 15:23:20|38957.3|38917.3|38950.8|38910.8|38957.3|38917.3|38950.8|38910.8|7
1622129010000|2021-05-27 15:23:30|38945.8|38905.8|38954.2|38914.2|38954.2|38914.2|38945.8|38905.8|8
1622129020000|2021-05-27 15:23:40|38957.7|38917.7|38952.3|38912.3|38957.7|38917.7|38950.8|38910.8|3
1622129030000|2021-05-27 15:23:50|38960.8|38920.8|38962.3|38922.3|38962.3|38922.3|38957.3|38917.3|6
1622129040000|2021-05-27 15:24:00|38952.3|38912.3|38940.8|38900.8|38952.3|38912.3|38940.8|38900.8|48
1622129050000|2021-05-27 15:24:10|38950.8|38910.8|38960.8|38920.8|38960.8|38920.8|38950.8|38910.8|9
1622129060000|2021-05-27 15:24:20|38959.2|38919.2|38960.8|38920.8|38960.8|38920.8|38959.2|38919.2|4
1622129070000|2021-05-27 15:24:30|38957.3|38917.3|38957.3|38917.3|38957.3|38917.3|38952.3|38912.3|14
1622129080000|2021-05-27 15:24:40|38950.8|38910.8|38950.8|38910.8|38962.3|38922.3|38947.3|38907.3|6
1622129090000|2021-05-27 15:24:50|38940.8|38900.8|38942.3|38902.3|38942.3|38902.3|38940.8|38900.8|8
1622129100000|2021-05-27 15:25:00|38930.8|38890.8|38930.8|38890.8|38934.2|38894.2|38927.3|38887.3|26
1622129110000|2021-05-27 15:25:10|38922.3|38882.3|38930.8|38890.8|38932.3|38892.3|38917.3|38877.3|13
1622129120000|2021-05-27 15:25:20|38927.3|38887.3|38927.3|38887.3|38932.3|38892.3|38927.3|38887.3|3
1622129130000|2021-05-27 15:25:30|38930.8|38890.8|38927.3|38887.3|38930.8|38890.8|38927.3|38887.3|2
1622129140000|2021-05-27 15:25:40|38930.8|38890.8|38927.3|38887.3|38930.8|38890.8|38927.3|38887.3|0
1622129150000|2021-05-27 15:25:50|38922.3|38882.3|38927.3|38887.3|38927.3|38887.3|38922.3|38882.3|1
1622129160000|2021-05-27 15:26:00|38922.3|38882.3|38922.3|38882.3|38922.3|38882.3|38922.3|38882.3|0
1622129170000|2021-05-27 15:26:10|38930.8|38890.8|38942.3|38902.3|38942.3|38902.3|38930.8|38890.8|22
1622129180000|2021-05-27 15:26:20|38940.8|38900.8|38940.8|38900.8|38940.8|38900.8|38935.8|38895.8|2
1622129190000|2021-05-27 15:26:30|38937.3|38897.3|38970.8|38930.8|38980.8|38940.8|38937.3|38897.3|10
1622129200000|2021-05-27 15:26:40|||||||||3
1622129210000|2021-05-27 15:26:50|38967.3|38927.3|38967.3|38927.3|38970.8|38930.8|38962.3|38922.3|8
1622129220000|2021-05-27 15:27:00|38970.8|38930.8|38980.8|38940.8|38980.8|38940.8|38967.3|38927.3|2
1622129230000|2021-05-27 15:27:10|38990.8|38950.8|38997.3|38957.3|39000.8|38960.8|38990.8|38950.8|23
1622129240000|2021-05-27 15:27:20|38992.3|38952.3|38982.3|38942.3|38992.3|38952.3|38982.3|38942.3|7
1622129250000|2021-05-27 15:27:30|38980.8|38940.8|38970.8|38930.8|38980.8|38940.8|38967.3|38927.3|9
1622129260000|2021-05-27 15:27:40|38967.3|38927.3|38962.3|38922.3|38970.8|38930.8|38962.3|38922.3|4
1622129270000|2021-05-27 15:27:50|38960.8|38920.8|38960.8|38920.8|38960.8|38920.8|38960.8|38920.8|0
1622129280000|2021-05-27 15:28:00|||||||||14
1622129290000|2021-05-27 15:28:10|38962.3|38922.3|38962.3|38922.3|38967.3|38927.3|38960.8|38920.8|7
1622129300000|2021-05-27 15:28:20|38969.2|38929.2|38967.3|38927.3|38970.8|38930.8|38967.3|38927.3|6
1622129310000|2021-05-27 15:28:30|38970.8|38930.8|38970.8|38930.8|38970.8|38930.8|38970.8|38930.8|6
1622129320000|2021-05-27 15:28:40|38967.3|38927.3|38970.8|38930.8|38970.8|38930.8|38967.3|38927.3|4
1622129330000|2021-05-27 15:28:50|38980.8|38940.8|38970.8|38930.8|38980.8|38940.8|38970.8|38930.8|5
1622129340000|2021-05-27 15:29:00|38962.3|38922.3|38967.3|38927.3|38972.3|38932.3|38962.3|38922.3|6
1622129350000|2021-05-27 15:29:10|38970.8|38930.8|38972.3|38932.3|38972.3|38932.3|38970.8|38930.8|8
1622129360000|2021-05-27 15:29:20|38982.3|38942.3|38962.3|38922.3|38982.3|38942.3|38960.4|38920.4|44
1622129370000|2021-05-27 15:29:30|38970.4|38930.4|38990.8|38950.8|38993.9|38953.9|38960.4|38920.4|29
1622129380000|2021-05-27 15:29:40|38982.3|38942.3|38990.8|38950.8|38990.8|38950.8|38982.3|38942.3|6
1622129390000|2021-05-27 15:29:50|38992.3|38952.3|38990.8|38950.8|38992.3|38952.3|38982.3|38942.3|5
1622129400000|2021-05-27 15:30:00|38992.3|38952.3|38987.3|38947.3|38992.3|38952.3|38987.3|38947.3|2
1622129410000|2021-05-27 15:30:10|38990.8|38950.8|38990.8|38950.8|38990.8|38950.8|38982.3|38942.3|2
1622129420000|2021-05-27 15:30:20|38987.3|38947.3|38982.3|38942.3|38987.3|38947.3|38982.3|38942.3|9
1622129430000|2021-05-27 15:30:30|||||||||3
1622129440000|2021-05-27 15:30:40|||||||||2
1622129450000|2021-05-27 15:30:50|38992.3|38952.3|38982.3|38942.3|38992.3|38952.3|38982.3|38942.3|26
1622129460000|2021-05-27 15:31:00|38983.9|38943.9|38992.3|38952.3|38992.3|38952.3|38983.9|38943.9|15
1622129470000|2021-05-27 15:31:10|38990.8|38950.8|38993.9|38953.9|39002.3|38962.3|38990.8|38950.8|10
1622129480000|2021-05-27 15:31:20|38995.4|38955.4|38995.4|38955.4|39003.9|38963.9|38993.9|38953.9|56
1622129490000|2021-05-27 15:31:30|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|3
1622129500000|2021-05-27 15:31:40|||||||||9
1622129510000|2021-05-27 15:31:50|38995.4|38955.4|39002.3|38962.3|39002.3|38962.3|38993.9|38953.9|7
1622129520000|2021-05-27 15:32:00|38998.9|38958.9|39003.9|38963.9|39003.9|38963.9|38993.9|38953.9|60
1622129530000|2021-05-27 15:32:10|||||||||41
1622129540000|2021-05-27 15:32:20|39000.5|38960.5|39003.9|38963.9|39003.9|38963.9|39000.5|38960.5|21
1622129550000|2021-05-27 15:32:30|38998.9|38958.9|39003.9|38963.9|39003.9|38963.9|38995.5|38955.5|24
1622129560000|2021-05-27 15:32:40|39000.5|38960.5|39003.9|38963.9|39005.5|38965.5|39000.5|38960.5|10
1622129570000|2021-05-27 15:32:50|39000.5|38960.5|39003.9|38963.9|39003.9|38963.9|39000.5|38960.5|6
1622129580000|2021-05-27 15:33:00|||||||||23
1622129590000|2021-05-27 15:33:10|38998.9|38958.9|39013.9|38973.9|39013.9|38973.9|38998.9|38958.9|14
1622129600000|2021-05-27 15:33:20|39012.3|38972.3|39013.9|38973.9|39013.9|38973.9|39008.9|38968.9|2
1622129610000|2021-05-27 15:33:30|39020.8|38980.8|39007.3|38967.3|39022.3|38982.3|39003.9|38963.9|29
1622129620000|2021-05-27 15:33:40|39010.8|38970.8|39012.3|38972.3|39012.3|38972.3|39007.3|38967.3|4
1622129630000|2021-05-27 15:33:50|39008.9|38968.9|39022.3|38982.3|39022.3|38982.3|39008.9|38968.9|9
1622129640000|2021-05-27 15:34:00|39030.8|38990.8|39040.8|39000.8|39040.8|39000.8|39030.8|38990.8|4
1622129650000|2021-05-27 15:34:10|39037.3|38997.3|39040.8|39000.8|39040.8|39000.8|39035.8|38995.8|7
1622129660000|2021-05-27 15:34:20|39039.2|38999.2|39040.8|39000.8|39040.8|39000.8|39030.8|38990.8|2
1622129670000|2021-05-27 15:34:30|39034.2|38994.2|39030.8|38990.8|39034.2|38994.2|39022.3|38982.3|9
1622129680000|2021-05-27 15:34:40|39040.8|39000.8|39022.3|38982.3|39040.8|39000.8|39022.3|38982.3|32
1622129690000|2021-05-27 15:34:50|39020.8|38980.8|39010.8|38970.8|39027.3|38987.3|39010.8|38970.8|25
1622129700000|2021-05-27 15:35:00|39007.3|38967.3|39022.3|38982.3|39022.3|38982.3|39007.3|38967.3|11
1622129710000|2021-05-27 15:35:10|39025.8|38985.8|39020.8|38980.8|39027.3|38987.3|39020.8|38980.8|2
1622129720000|2021-05-27 15:35:20|39022.3|38982.3|39037.3|38997.3|39040.8|39000.8|39022.3|38982.3|5
1622129730000|2021-05-27 15:35:30|39040.8|39000.8|39067.3|39027.3|39089.2|39049.2|39040.8|39000.8|66
1622129740000|2021-05-27 15:35:40|39060.8|39020.8|39060.8|39020.8|39065.8|39025.8|39060.8|39020.8|5
1622129750000|2021-05-27 15:35:50|39065.8|39025.8|39070.8|39030.8|39080.8|39040.8|39062.3|39022.3|9
1622129760000|2021-05-27 15:36:00|39069.2|39029.2|39070.8|39030.8|39070.8|39030.8|39069.2|39029.2|15
1622129770000|2021-05-27 15:36:10|39050.8|39010.8|39037.3|38997.3|39050.8|39010.8|39037.3|38997.3|33
1622129780000|2021-05-27 15:36:20|39040.8|39000.8|39035.8|38995.8|39040.8|39000.8|39035.8|38995.8|7
1622129790000|2021-05-27 15:36:30|39037.3|38997.3|39037.3|38997.3|39040.8|39000.8|39033.9|38993.9|0
1622129800000|2021-05-27 15:36:40|39040.8|39000.8|39040.8|39000.8|39040.8|39000.8|39032.3|38992.3|1
1622129810000|2021-05-27 15:36:50|39037.3|38997.3|39025.8|38985.8|39037.3|38997.3|39025.8|38985.8|2
1622129820000|2021-05-27 15:37:00|39027.3|38987.3|39037.3|38997.3|39037.3|38997.3|39027.3|38987.3|2
1622129830000|2021-05-27 15:37:10|39033.9|38993.9|39027.3|38987.3|39033.9|38993.9|39027.3|38987.3|5
1622129840000|2021-05-27 15:37:20|39030.8|38990.8|39037.3|38997.3|39040.8|39000.8|39027.3|38987.3|63
1622129850000|2021-05-27 15:37:30|39040.8|39000.8|39060.8|39020.8|39064.2|39024.2|39040.8|39000.8|27
1622129860000|2021-05-27 15:37:40|39050.8|39010.8|39089.2|39049.2|39089.2|39049.2|39050.8|39010.8|18
1622129870000|2021-05-27 15:37:50|39090.8|39050.8|39075.8|39035.8|39099.2|39059.2|39074.2|39034.2|20
1622129880000|2021-05-27 15:38:00|39070.8|39030.8|39075.8|39035.8|39075.8|39035.8|39070.8|39030.8|3
1622129890000|2021-05-27 15:38:10|39080.8|39040.8|39077.4|39037.4|39086.1|39046.1|39075.8|39035.8|35
1622129900000|2021-05-27 15:38:20|39073.9|39033.9|39080.8|39040.8|39080.8|39040.8|39070.8|39030.8|4
1622129910000|2021-05-27 15:38:30|39075.8|39035.8|39077.4|39037.4|39080.8|39040.8|39075.8|39035.8|8
1622129920000|2021-05-27 15:38:40|39080.8|39040.8|39065.8|39025.8|39080.8|39040.8|39060.8|39020.8|8
1622129930000|2021-05-27 15:38:50|39060.8|39020.8|39080.8|39040.8|39080.8|39040.8|39060.8|39020.8|30
1622129940000|2021-05-27 15:39:00|39075.8|39035.8|39092.4|39052.4|39092.4|39052.4|39075.8|39035.8|66
1622129950000|2021-05-27 15:39:10|39090.8|39050.8|39090.8|39050.8|39090.8|39050.8|39084.2|39044.2|11
1622129960000|2021-05-27 15:39:20|39087.4|39047.4|39090.8|39050.8|39100.8|39060.8|39082.4|39042.4|36
1622129970000|2021-05-27 15:39:30|39092.4|39052.4|39100.8|39060.8|39110.8|39070.8|39080.8|39040.8|8
1622129980000|2021-05-27 15:39:40|39110.8|39070.8|39109.2|39069.2|39110.8|39070.8|39109.2|39069.2|15
1622129990000|2021-05-27 15:39:50|39105.8|39065.8|39087.4|39047.4|39105.8|39065.8|39080.8|39040.8|17
1622130000000|2021-05-27 15:40:00|39097.7|39057.7|39100.8|39060.8|39107.4|39067.4|39097.7|39057.7|5
1622130010000|2021-05-27 15:40:10|39109.2|39069.2|39120.8|39080.8|39120.8|39080.8|39100.8|39060.8|10
1622130020000|2021-05-27 15:40:20|39114.2|39074.2|39139.2|39099.2|39139.2|39099.2|39110.8|39070.8|10
1622130030000|2021-05-27 15:40:30|39134.2|39094.2|39137.7|39097.7|39139.2|39099.2|39130.8|39090.8|36
1622130040000|2021-05-27 15:40:40|39139.2|39099.2|39167.7|39127.7|39177.7|39137.7|39139.2|39099.2|111
1622130050000|2021-05-27 15:40:50|39159.2|39119.2|39154.2|39114.2|39159.2|39119.2|39149.2|39109.2|10
1622130060000|2021-05-27 15:41:00|39134.2|39094.2|39130.8|39090.8|39140.8|39100.8|39129.2|39089.2|15
1622130070000|2021-05-27 15:41:10|39140.8|39100.8|39130.8|39090.8|39140.8|39100.8|39120.8|39080.8|10
1622130080000|2021-05-27 15:41:20|39125.8|39085.8|39130.8|39090.8|39139.2|39099.2|39125.8|39085.8|3
1622130090000|2021-05-27 15:41:30|39127.4|39087.4|39137.4|39097.4|39140.8|39100.8|39127.4|39087.4|4
1622130100000|2021-05-27 15:41:40|39140.8|39100.8|39140.8|39100.8|39140.8|39100.8|39135.8|39095.8|5
1622130110000|2021-05-27 15:41:50|39137.4|39097.4|39135.8|39095.8|39140.8|39100.8|39135.8|39095.8|5
1622130120000|2021-05-27 15:42:00|39140.8|39100.8|39140.8|39100.8|39150.8|39110.8|39137.4|39097.4|8
1622130130000|2021-05-27 15:42:10|39139.2|39099.2|39130.8|39090.8|39139.2|39099.2|39130.8|39090.8|9
1622130140000|2021-05-27 15:42:20|39140.8|39100.8|39140.8|39100.8|39140.8|39100.8|39140.8|39100.8|3
1622130150000|2021-05-27 15:42:30|39137.4|39097.4|39130.8|39090.8|39140.8|39100.8|39130.8|39090.8|5
1622130160000|2021-05-27 15:42:40|39129.2|39089.2|39100.8|39060.8|39129.2|39089.2|39100.8|39060.8|11
1622130170000|2021-05-27 15:42:50|39109.2|39069.2|39074.2|39034.2|39109.2|39069.2|39070.8|39030.8|49
1622130180000|2021-05-27 15:43:00|39070.8|39030.8|39080.8|39040.8|39090.8|39050.8|39070.8|39030.8|47
1622130190000|2021-05-27 15:43:10|39075.8|39035.8|39070.8|39030.8|39075.8|39035.8|39070.8|39030.8|4
1622130200000|2021-05-27 15:43:20|39067.4|39027.4|39055.8|39015.8|39070.8|39030.8|39055.8|39015.8|13
1622130210000|2021-05-27 15:43:30|39052.4|39012.4|39057.4|39017.4|39060.8|39020.8|39044.2|39004.2|20
1622130220000|2021-05-27 15:43:40|39062|39022|39060.8|39020.8|39082.4|39042.4|39060.8|39020.8|22
1622130230000|2021-05-27 15:43:50|||||||||7
1622130240000|2021-05-27 15:44:00|39057.4|39017.4|39047.4|39007.4|39057.4|39017.4|39047.4|39007.4|6
1622130250000|2021-05-27 15:44:10|39053.9|39013.9|39053.9|39013.9|39053.9|39013.9|39053.9|39013.9|1
1622130260000|2021-05-27 15:44:20|39052.4|39012.4|39060.8|39020.8|39065.8|39025.8|39045.5|39005.5|23
1622130270000|2021-05-27 15:44:30|39064.2|39024.2|39060.8|39020.8|39077.4|39037.4|39060.8|39020.8|21
1622130280000|2021-05-27 15:44:40|39062.4|39022.4|39053.9|39013.9|39062.4|39022.4|39053.9|39013.9|6
1622130290000|2021-05-27 15:44:50|39045.5|39005.5|39042.4|39002.4|39045.5|39005.5|39042.4|39002.4|9
1622130300000|2021-05-27 15:45:00|39038.9|38998.9|39023.9|38983.9|39038.9|38998.9|39023.9|38983.9|12
1622130310000|2021-05-27 15:45:10|39028.9|38988.9|39030.5|38990.5|39033.9|38993.9|39028.9|38988.9|6
1622130320000|2021-05-27 15:45:20|39027|38987|39023.9|38983.9|39027|38987|39023.9|38983.9|2
1622130330000|2021-05-27 15:45:30|39033.9|38993.9|39033.9|38993.9|39033.9|38993.9|39033.9|38993.9|13
1622130340000|2021-05-27 15:45:40|39040.5|39000.5|39043.9|39003.9|39043.9|39003.9|39040.5|39000.5|3
1622130350000|2021-05-27 15:45:50|39038.9|38998.9|39033.9|38993.9|39040.5|39000.5|39033.9|38993.9|7
1622130360000|2021-05-27 15:46:00|39038.9|38998.9|39043.9|39003.9|39043.9|39003.9|39038.9|38998.9|2
1622130370000|2021-05-27 15:46:10|39035.5|38995.5|39023.9|38983.9|39035.5|38995.5|39023.9|38983.9|10
1622130380000|2021-05-27 15:46:20|39018.9|38978.9|39023.9|38983.9|39025.5|38985.5|39012.4|38972.4|12
1622130390000|2021-05-27 15:46:30|39018.9|38978.9|39027.4|38987.4|39027.4|38987.4|39018.9|38978.9|4
1622130400000|2021-05-27 15:46:40|39030.8|38990.8|39032.4|38992.4|39032.4|38992.4|39028.9|38988.9|0
1622130410000|2021-05-27 15:46:50|39028.9|38988.9|39023.9|38983.9|39028.9|38988.9|39023.9|38983.9|2
1622130420000|2021-05-27 15:47:00|39025.5|38985.5|39033.9|38993.9|39033.9|38993.9|39023.9|38983.9|7
1622130430000|2021-05-27 15:47:10|39037.4|38997.4|39043.9|39003.9|39043.9|39003.9|39037.4|38997.4|2
1622130440000|2021-05-27 15:47:20|39038.9|38998.9|39037.4|38997.4|39040.5|39000.5|39033.9|38993.9|4
1622130450000|2021-05-27 15:47:30|39038.9|38998.9|39015.5|38975.5|39038.9|38998.9|39013.9|38973.9|37
1622130460000|2021-05-27 15:47:40|39013.9|38973.9|38997.4|38957.4|39015.5|38975.5|38983.9|38943.9|15
1622130480000|2021-05-27 15:48:00|38993.9|38953.9|39010.5|38970.5|39010.5|38970.5|38993.9|38953.9|8
1622130490000|2021-05-27 15:48:10|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|0
1622130500000|2021-05-27 15:48:20|39003.9|38963.9|39000.5|38960.5|39003.9|38963.9|39000.5|38960.5|3
1622130510000|2021-05-27 15:48:30|38998.9|38958.9|38993.9|38953.9|38998.9|38958.9|38983.9|38943.9|5
1622130520000|2021-05-27 15:48:40|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|38995.5|38955.5|100
1622130530000|2021-05-27 15:48:50|38993.9|38953.9|38995.5|38955.5|38995.5|38955.5|38993.9|38953.9|9
1622130540000|2021-05-27 15:49:00|38993.9|38953.9|38962|38922|38993.9|38953.9|38962|38922|12
1622130550000|2021-05-27 15:49:10|38958.6|38918.6|38970.5|38930.5|38970.5|38930.5|38955.5|38915.5|130
1622130560000|2021-05-27 15:49:20|38973.9|38933.9|38980.5|38940.5|38983.9|38943.9|38970.5|38930.5|16
1622130570000|2021-05-27 15:49:30|38982|38942|39010.5|38970.5|39010.5|38970.5|38982|38942|114
1622130580000|2021-05-27 15:49:40|39005.5|38965.5|39010.5|38970.5|39010.5|38970.5|39005.5|38965.5|25
1622130590000|2021-05-27 15:49:50|39023.9|38983.9|39000.5|38960.5|39023.9|38983.9|38995.5|38955.5|16
1622130600000|2021-05-27 15:50:00|38997|38957|38992|38952|38997|38957|38992|38952|89
1622130610000|2021-05-27 15:50:10|38995.5|38955.5|38992|38952|38995.5|38955.5|38992|38952|1
1622130620000|2021-05-27 15:50:20|38997|38957|38985.5|38945.5|38997|38957|38980.5|38940.5|3
1622130630000|2021-05-27 15:50:30|38987|38947|38987|38947|38987|38947|38987|38947|1
1622130640000|2021-05-27 15:50:40|||||||||1
1622130650000|2021-05-27 15:50:50|38990.5|38950.5|38992|38952|38995.5|38955.5|38987|38947|5
1622130660000|2021-05-27 15:51:00|38995.5|38955.5|38997|38957|39000.5|38960.5|38995.5|38955.5|4
1622130680000|2021-05-27 15:51:20|39000.5|38960.5|39002|38962|39002|38962|39000.5|38960.5|3
1622130690000|2021-05-27 15:51:30|38998.6|38958.6|38997|38957|39002|38962|38997|38957|2
1622130700000|2021-05-27 15:51:40|38992|38952|38992|38952|38992|38952|38992|38952|5
1622130710000|2021-05-27 15:51:50|38987|38947|38983.6|38943.6|38987|38947|38983.6|38943.6|2
1622130720000|2021-05-27 15:52:00|38980.5|38940.5|38987|38947|38987|38947|38980.5|38940.5|0
1622130730000|2021-05-27 15:52:10|38997|38957|38997|38957|38997|38957|38997|38957|11
1622130740000|2021-05-27 15:52:20|38992|38952|38997|38957|38997|38957|38992|38952|1
1622130750000|2021-05-27 15:52:30|39007|38967|38982|38942|39007|38967|38977|38937|4
1622130760000|2021-05-27 15:52:40|38985.5|38945.5|38977|38937|38987|38947|38977|38937|1
1622130770000|2021-05-27 15:52:50|38978.6|38938.6|38977|38937|38983.6|38943.6|38977|38937|8
1622130780000|2021-05-27 15:53:00|38972|38932|38973.6|38933.6|38977|38937|38968.6|38928.6|1
1622130790000|2021-05-27 15:53:10|38977.1|38937.1|38967.1|38927.1|38977.1|38937.1|38963.6|38923.6|5
1622130800000|2021-05-27 15:53:20|38963.6|38923.6|38960.5|38920.5|38967.1|38927.1|38957.1|38917.1|7
1622130810000|2021-05-27 15:53:30|38962.1|38922.1|38973.6|38933.6|38975.5|38935.5|38962.1|38922.1|4
1622130820000|2021-05-27 15:53:40|38977.1|38937.1|38987.1|38947.1|38987.1|38947.1|38977.1|38937.1|10
1622130830000|2021-05-27 15:53:50|38990.5|38950.5|38998.6|38958.6|38998.6|38958.6|38990.5|38950.5|6
1622130840000|2021-05-27 15:54:00|38997.1|38957.1|39017.1|38977.1|39018.6|38978.6|38997.1|38957.1|10
1622130850000|2021-05-27 15:54:10|||||||||2
1622130870000|2021-05-27 15:54:30|39020.5|38980.5|39022.1|38982.1|39022.1|38982.1|39020.5|38980.5|3
1622130880000|2021-05-27 15:54:40|39027.1|38987.1|39030.5|38990.5|39033.9|38993.9|39027.1|38987.1|19
1622130890000|2021-05-27 15:54:50|39027.1|38987.1|39047.1|39007.1|39047.1|39007.1|39027.1|38987.1|9
1622130900000|2021-05-27 15:55:00|39045.5|39005.5|39060.5|39020.5|39062.1|39022.1|39045.5|39005.5|12
1622130910000|2021-05-27 15:55:10|39065.5|39025.5|39070.5|39030.5|39075.5|39035.5|39065.5|39025.5|3
1622130920000|2021-05-27 15:55:20|39073.9|39033.9|39067.1|39027.1|39083.9|39043.9|39065.5|39025.5|13
1622130930000|2021-05-27 15:55:30|39070.5|39030.5|39057.1|39017.1|39080.5|39040.5|39057.1|39017.1|15
1622130940000|2021-05-27 15:55:40|39062.1|39022.1|39062.1|39022.1|39075.5|39035.5|39062.1|39022.1|17
1622130950000|2021-05-27 15:55:50|39057.1|39017.1|39052.1|39012.1|39057.1|39017.1|39052.1|39012.1|3
1622130960000|2021-05-27 15:56:00|39057.1|39017.1|39057.1|39017.1|39057.1|39017.1|39050.5|39010.5|1
1622130970000|2021-05-27 15:56:10|39053.6|39013.6|39047.1|39007.1|39057.1|39017.1|39047.1|39007.1|1
1622130980000|2021-05-27 15:56:20|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|39037.1|38997.1|5
1622130990000|2021-05-27 15:56:30|39032.1|38992.1|39027.1|38987.1|39037.1|38997.1|39027.1|38987.1|1
1622131000000|2021-05-27 15:56:40|39023.6|38983.6|38997.1|38957.1|39037.1|38997.1|38997.1|38957.1|23
1622131010000|2021-05-27 15:56:50|38998.6|38958.6|38995.5|38955.5|38998.6|38958.6|38995.5|38955.5|4
1622131020000|2021-05-27 15:57:00|38993.9|38953.9|38985.5|38945.5|38995.5|38955.5|38985.5|38945.5|5
1622131030000|2021-05-27 15:57:10|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|3
1622131040000|2021-05-27 15:57:20|38977.1|38937.1|38975.5|38935.5|38980.5|38940.5|38975.5|38935.5|8
1622131050000|2021-05-27 15:57:30|38977.1|38937.1|38977.1|38937.1|38983.9|38943.9|38977.1|38937.1|5
1622131060000|2021-05-27 15:57:40|38980.5|38940.5|38977.1|38937.1|38980.5|38940.5|38977.1|38937.1|2
1622131070000|2021-05-27 15:57:50|38970.5|38930.5|38967.1|38927.1|38970.5|38930.5|38967.1|38927.1|6
1622131080000|2021-05-27 15:58:00|38970.5|38930.5|38967.1|38927.1|38970.5|38930.5|38967.1|38927.1|6
1622131090000|2021-05-27 15:58:10|38970.5|38930.5|38967.1|38927.1|38970.5|38930.5|38967.1|38927.1|0
1622131100000|2021-05-27 15:58:20|38970.5|38930.5|38965.5|38925.5|38970.5|38930.5|38965.5|38925.5|2
1622131110000|2021-05-27 15:58:30|38967.1|38927.1|38970.5|38930.5|38970.5|38930.5|38967.1|38927.1|5
1622131120000|2021-05-27 15:58:40|38975.5|38935.5|38980.5|38940.5|38985.5|38945.5|38975.5|38935.5|6
1622131130000|2021-05-27 15:58:50|38985.5|38945.5|38990.5|38950.5|38990.5|38950.5|38985.5|38945.5|18
1622131140000|2021-05-27 15:59:00|38995.5|38955.5|38990.5|38950.5|38995.5|38955.5|38990.5|38950.5|3
1622131150000|2021-05-27 15:59:10|38987.1|38947.1|38987.1|38947.1|38990.5|38950.5|38985.5|38945.5|1
1622131160000|2021-05-27 15:59:20|38985.5|38945.5|38987.1|38947.1|38987.1|38947.1|38977.1|38937.1|1
1622131170000|2021-05-27 15:59:30|38990.5|38950.5|38987.1|38947.1|38992.1|38952.1|38987.1|38947.1|1
1622131180000|2021-05-27 15:59:40|38982.1|38942.1|39005.5|38965.5|39005.5|38965.5|38982.1|38942.1|44
1622131190000|2021-05-27 15:59:50|39025.5|38985.5|39015.5|38975.5|39027.1|38987.1|39013.9|38973.9|46
1622131200000|2021-05-27 16:00:00|39005.5|38965.5|39025.5|38985.5|39033.9|38993.9|39003.9|38963.9|12
1622131210000|2021-05-27 16:00:10|39023.9|38983.9|39010.5|38970.5|39030.5|38990.5|39010.5|38970.5|15
1622131220000|2021-05-27 16:00:20|39013.9|38973.9|39010.5|38970.5|39014|38974|39010.5|38970.5|1
1622131230000|2021-05-27 16:00:30|39014|38974|39014|38974|39029|38989|39014|38974|20
1622131240000|2021-05-27 16:00:40|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|1
1622131250000|2021-05-27 16:00:50|39017.4|38977.4|39010.5|38970.5|39017.4|38977.4|39010.5|38970.5|21
1622131260000|2021-05-27 16:01:00|39014|38974|39014|38974|39014|38974|39004|38964|5
1622131270000|2021-05-27 16:01:10|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|22
1622131280000|2021-05-27 16:01:20|||||||||2
1622131290000|2021-05-27 16:01:30|39007.1|38967.1|39000.5|38960.5|39007.1|38967.1|38994|38954|8
1622131300000|2021-05-27 16:01:40|38999|38959|39000.5|38960.5|39004|38964|38999|38959|0
1622131310000|2021-05-27 16:01:50|38995.5|38955.5|38980.5|38940.5|39004|38964|38980.5|38940.5|14
1622131320000|2021-05-27 16:02:00|38984|38944|38984|38944|38984|38944|38975.5|38935.5|9
1622131330000|2021-05-27 16:02:10|38977.1|38937.1|38975.5|38935.5|38977.1|38937.1|38970.5|38930.5|13
1622131340000|2021-05-27 16:02:20|38977.1|38937.1|38980.5|38940.5|38980.5|38940.5|38977.1|38937.1|5
1622131350000|2021-05-27 16:02:30|38984|38944|38980.5|38940.5|38984|38944|38979|38939|13
1622131360000|2021-05-27 16:02:40|38975.5|38935.5|38980.5|38940.5|38985.5|38945.5|38974|38934|3
1622131370000|2021-05-27 16:02:50|38979|38939|38985.5|38945.5|38985.5|38945.5|38979|38939|5
1622131380000|2021-05-27 16:03:00|38990.5|38950.5|38994|38954|38994|38954|38985.5|38945.5|15
1622131390000|2021-05-27 16:03:10|38995.5|38955.5|38998.6|38958.6|38998.6|38958.6|38995.5|38955.5|26
1622131400000|2021-05-27 16:03:20|38997.1|38957.1|38987.1|38947.1|38997.1|38957.1|38987.1|38947.1|8
1622131410000|2021-05-27 16:03:30|38988.6|38948.6|38990.5|38950.5|38992.1|38952.1|38988.6|38948.6|2
1622131420000|2021-05-27 16:03:40|38987.1|38947.1|38997.1|38957.1|38997.1|38957.1|38978.6|38938.6|19
1622131430000|2021-05-27 16:03:50|||||||||1
1622131440000|2021-05-27 16:04:00|38995.5|38955.5|38992.1|38952.1|38995.5|38955.5|38988.6|38948.6|7
1622131450000|2021-05-27 16:04:10|38997.1|38957.1|38993.6|38953.6|38997.1|38957.1|38992.1|38952.1|16
1622131460000|2021-05-27 16:04:20|38992.1|38952.1|38992.1|38952.1|38993.6|38953.6|38988.6|38948.6|2
1622131470000|2021-05-27 16:04:30|38995.5|38955.5|38997.1|38957.1|38997.1|38957.1|38995.5|38955.5|6
1622131480000|2021-05-27 16:04:40|38993.6|38953.6|38988.6|38948.6|38993.6|38953.6|38988.6|38948.6|20
1622131490000|2021-05-27 16:04:50|38992.1|38952.1|38988.6|38948.6|38997.1|38957.1|38988.6|38948.6|6
1622131500000|2021-05-27 16:05:00|38987.1|38947.1|38990.5|38950.5|38990.5|38950.5|38987.1|38947.1|9
1622131510000|2021-05-27 16:05:10|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|16
1622131520000|2021-05-27 16:05:20|38995.5|38955.5|38987.1|38947.1|38995.5|38955.5|38987.1|38947.1|8
1622131530000|2021-05-27 16:05:30|38985.5|38945.5|38967.1|38927.1|38985.5|38945.5|38967.1|38927.1|20
1622131540000|2021-05-27 16:05:40|38968.6|38928.6|38967.1|38927.1|38968.6|38928.6|38967.1|38927.1|1
1622131550000|2021-05-27 16:05:50|||||||||24
1622131560000|2021-05-27 16:06:00|||||||||14
1622131570000|2021-05-27 16:06:10|||||||||7
1622131580000|2021-05-27 16:06:20|38943.6|38903.6|38933.6|38893.6|38943.6|38903.6|38933.6|38893.6|37
1622131590000|2021-05-27 16:06:30|38937.1|38897.1|38937.1|38897.1|38937.1|38897.1|38937.1|38897.1|1
1622131600000|2021-05-27 16:06:40|38940.5|38900.5|38937.1|38897.1|38940.5|38900.5|38932.1|38892.1|8
1622131620000|2021-05-27 16:07:00|38927.1|38887.1|38933.6|38893.6|38933.6|38893.6|38927.1|38887.1|12
1622131630000|2021-05-27 16:07:10|38937.1|38897.1|38933.6|38893.6|38937.1|38897.1|38933.6|38893.6|4
1622131640000|2021-05-27 16:07:20|38937.1|38897.1|38947.1|38907.1|38947.1|38907.1|38937.1|38897.1|13
1622131660000|2021-05-27 16:07:40|38952.1|38912.1|38953.6|38913.6|38957.1|38917.1|38952.1|38912.1|4
1622131670000|2021-05-27 16:07:50|38957.1|38917.1|38957.1|38917.1|38957.1|38917.1|38957.1|38917.1|9
1622131680000|2021-05-27 16:08:00|38952.1|38912.1|38948.6|38908.6|38953.6|38913.6|38948.6|38908.6|22
1622131690000|2021-05-27 16:08:10|38957.1|38917.1|38938.6|38898.6|38957.1|38917.1|38938.6|38898.6|11
1622131700000|2021-05-27 16:08:20|38943.6|38903.6|38943.6|38903.6|38947.1|38907.1|38937.1|38897.1|6
1622131710000|2021-05-27 16:08:30|38947.1|38907.1|38948.6|38908.6|38948.6|38908.6|38947.1|38907.1|2
1622131720000|2021-05-27 16:08:40|||||||||2
1622131730000|2021-05-27 16:08:50|38953.6|38913.6|38948.6|38908.6|38953.6|38913.6|38948.6|38908.6|5
1622131740000|2021-05-27 16:09:00|||||||||5
1622131750000|2021-05-27 16:09:10|||||||||16
1622131760000|2021-05-27 16:09:20|||||||||11
1622131770000|2021-05-27 16:09:30|||||||||12
1622131780000|2021-05-27 16:09:40|||||||||7
1622131790000|2021-05-27 16:09:50|||||||||8
1622131800000|2021-05-27 16:10:00|38938.6|38898.6|38937.1|38897.1|38943.6|38903.6|38937.1|38897.1|3
1622131810000|2021-05-27 16:10:10|38947.1|38907.1|38947.1|38907.1|38948.6|38908.6|38947.1|38907.1|4
1622131820000|2021-05-27 16:10:20|38948.6|38908.6|38948.6|38908.6|38948.6|38908.6|38948.6|38908.6|4
1622131830000|2021-05-27 16:10:30|38947.1|38907.1|38948.6|38908.6|38948.6|38908.6|38947.1|38907.1|5
1622131840000|2021-05-27 16:10:40|38943.6|38903.6|38948.6|38908.6|38948.6|38908.6|38942.1|38902.1|2
1622131850000|2021-05-27 16:10:50|38947.1|38907.1|38957.1|38917.1|38957.1|38917.1|38947.1|38907.1|5
1622131860000|2021-05-27 16:11:00|38953.6|38913.6|38958.6|38918.6|38958.6|38918.6|38953.6|38913.6|19
1622131870000|2021-05-27 16:11:10|38948.6|38908.6|38948.6|38908.6|38948.6|38908.6|38948.6|38908.6|10
1622131880000|2021-05-27 16:11:20|||||||||16
1622131890000|2021-05-27 16:11:30|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|6
1622131900000|2021-05-27 16:11:40|38937.1|38897.1|38933.6|38893.6|38937.1|38897.1|38933.6|38893.6|5
1622131910000|2021-05-27 16:11:50|38937.1|38897.1|38933.6|38893.6|38937.1|38897.1|38933.6|38893.6|1
1622131920000|2021-05-27 16:12:00|38928.6|38888.6|38927.1|38887.1|38928.6|38888.6|38927.1|38887.1|7
1622131930000|2021-05-27 16:12:10|38928.6|38888.6|38928.6|38888.6|38928.6|38888.6|38928.6|38888.6|1
1622131940000|2021-05-27 16:12:20|38927.1|38887.1|38927.1|38887.1|38927.1|38887.1|38927.1|38887.1|0
1622131950000|2021-05-27 16:12:30|38928.7|38888.7|38928.7|38888.7|38928.7|38888.7|38928.7|38888.7|1
1622131960000|2021-05-27 16:12:40|38932.1|38892.1|38928.7|38888.7|38937.1|38897.1|38928.7|38888.7|5
1622131970000|2021-05-27 16:12:50|38933.7|38893.7|38937.1|38897.1|38937.1|38897.1|38933.7|38893.7|4
1622131980000|2021-05-27 16:13:00|38947.1|38907.1|38947.1|38907.1|38947.1|38907.1|38947.1|38907.1|3
1622131990000|2021-05-27 16:13:10|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|1
1622132000000|2021-05-27 16:13:20|38947.1|38907.1|38948.7|38908.7|38948.7|38908.7|38947.1|38907.1|1
1622132010000|2021-05-27 16:13:30|||||||||2
1622132020000|2021-05-27 16:13:40|38947.1|38907.1|38947.1|38907.1|38947.1|38907.1|38947.1|38907.1|0
1622132030000|2021-05-27 16:13:50|||||||||6
1622132040000|2021-05-27 16:14:00|||||||||1
1622132050000|2021-05-27 16:14:10|||||||||1
1622132070000|2021-05-27 16:14:30|||||||||1
1622132080000|2021-05-27 16:14:40|38928.7|38888.7|38907.1|38867.1|38928.7|38888.7|38907.1|38867.1|87
1622132090000|2021-05-27 16:14:50|38903.7|38863.7|38887.1|38847.1|38903.7|38863.7|38887.1|38847.1|14
1622132100000|2021-05-27 16:15:00|38893.7|38853.7|38890.5|38850.5|38893.7|38853.7|38887.1|38847.1|26
1622132110000|2021-05-27 16:15:10|38887.1|38847.1|38893.7|38853.7|38897.1|38857.1|38887.1|38847.1|12
1622132120000|2021-05-27 16:15:20|38897.1|38857.1|38897.1|38857.1|38897.1|38857.1|38892.1|38852.1|10
1622132130000|2021-05-27 16:15:30|38892.1|38852.1|38890.5|38850.5|38892.1|38852.1|38887.1|38847.1|4
1622132140000|2021-05-27 16:15:40|38895.5|38855.5|38907.1|38867.1|38907.1|38867.1|38895.5|38855.5|2
1622132150000|2021-05-27 16:15:50|38908.7|38868.7|38907.1|38867.1|38908.7|38868.7|38907.1|38867.1|11
1622132160000|2021-05-27 16:16:00|38912.1|38872.1|38912.1|38872.1|38912.1|38872.1|38912.1|38872.1|3
1622132170000|2021-05-27 16:16:10|38917.1|38877.1|38912.1|38872.1|38917.1|38877.1|38907.1|38867.1|3
1622132180000|2021-05-27 16:16:20|38910.5|38870.5|38912.1|38872.1|38912.1|38872.1|38910.5|38870.5|1
1622132190000|2021-05-27 16:16:30|38917.1|38877.1|38917.1|38877.1|38918.7|38878.7|38917.1|38877.1|0
1622132200000|2021-05-27 16:16:40|38907.1|38867.1|38903.7|38863.7|38907.1|38867.1|38897.1|38857.1|14
1622132210000|2021-05-27 16:16:50|38907.1|38867.1|38907.1|38867.1|38907.1|38867.1|38903.7|38863.7|3
1622132220000|2021-05-27 16:17:00|38917.1|38877.1|38917.1|38877.1|38917.1|38877.1|38917.1|38877.1|5
1622132230000|2021-05-27 16:17:10|38912.1|38872.1|38912.1|38872.1|38912.1|38872.1|38912.1|38872.1|8
1622132240000|2021-05-27 16:17:20|38910.5|38870.5|38917.1|38877.1|38917.1|38877.1|38910.5|38870.5|0
1622132250000|2021-05-27 16:17:30|38925.5|38885.5|38927.1|38887.1|38927.1|38887.1|38925.5|38885.5|4
1622132260000|2021-05-27 16:17:40|38925.5|38885.5|38937.1|38897.1|38937.1|38897.1|38917.1|38877.1|6
1622132270000|2021-05-27 16:17:50|38933.7|38893.7|38937.1|38897.1|38937.1|38897.1|38927.1|38887.1|12
1622132280000|2021-05-27 16:18:00|||||||||4
1622132290000|2021-05-27 16:18:10|38933.7|38893.7|38937.1|38897.1|38937.1|38897.1|38933.7|38893.7|5
1622132300000|2021-05-27 16:18:20|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|2
1622132310000|2021-05-27 16:18:30|38938.7|38898.7|38937.1|38897.1|38938.7|38898.7|38937.1|38897.1|5
1622132320000|2021-05-27 16:18:40|38945.5|38905.5|38942.1|38902.1|38945.5|38905.5|38940.5|38900.5|20
1622132330000|2021-05-27 16:18:50|38940.5|38900.5|38937.1|38897.1|38940.5|38900.5|38937.1|38897.1|4
1622132340000|2021-05-27 16:19:00|38938.7|38898.7|38943.7|38903.7|38947.1|38907.1|38938.7|38898.7|12
1622132350000|2021-05-27 16:19:10|38940.2|38900.2|38948.7|38908.7|38948.7|38908.7|38938.7|38898.7|8
1622132360000|2021-05-27 16:19:20|||||||||1
1622132370000|2021-05-27 16:19:30|38943.7|38903.7|38943.7|38903.7|38948.7|38908.7|38943.7|38903.7|17
1622132380000|2021-05-27 16:19:40|38940.2|38900.2|38948.7|38908.7|38948.7|38908.7|38938.7|38898.7|5
1622132390000|2021-05-27 16:19:50|38947.1|38907.1|38948.7|38908.7|38948.7|38908.7|38938.7|38898.7|6
1622132400000|2021-05-27 16:20:00|38943.7|38903.7|38940.2|38900.2|38943.7|38903.7|38940.2|38900.2|13
1622132410000|2021-05-27 16:20:10|38938.7|38898.7|38938.7|38898.7|38943.7|38903.7|38935.2|38895.2|39
1622132420000|2021-05-27 16:20:20|38937.1|38897.1|38948.7|38908.7|38948.7|38908.7|38937.1|38897.1|16
1622132430000|2021-05-27 16:20:30|38953.7|38913.7|38957.1|38917.1|38957.1|38917.1|38948.7|38908.7|9
1622132440000|2021-05-27 16:20:40|||||||||1
1622132450000|2021-05-27 16:20:50|38963.7|38923.7|38967.1|38927.1|38967.1|38927.1|38958.7|38918.7|7
1622132460000|2021-05-27 16:21:00|38973.7|38933.7|38967.1|38927.1|38973.7|38933.7|38967.1|38927.1|16
1622132470000|2021-05-27 16:21:10|38968.7|38928.7|38968.7|38928.7|38968.7|38928.7|38968.7|38928.7|1
1622132480000|2021-05-27 16:21:20|38967.1|38927.1|38957.1|38917.1|38967.1|38927.1|38957.1|38917.1|15
1622132490000|2021-05-27 16:21:30|38953.7|38913.7|38957.1|38917.1|38957.1|38917.1|38953.7|38913.7|0
1622132500000|2021-05-27 16:21:40|38967.1|38927.1|38967.1|38927.1|38967.1|38927.1|38967.1|38927.1|4
1622132510000|2021-05-27 16:21:50|38958.7|38918.7|38962.1|38922.1|38962.1|38922.1|38957.1|38917.1|6
1622132520000|2021-05-27 16:22:00|38965.6|38925.6|38957.1|38917.1|38967.1|38927.1|38957.1|38917.1|11
1622132530000|2021-05-27 16:22:10|38953.7|38913.7|38957.1|38917.1|38957.1|38917.1|38948.7|38908.7|4
1622132540000|2021-05-27 16:22:20|38958.7|38918.7|38963.7|38923.7|38967.1|38927.1|38958.7|38918.7|1
1622132550000|2021-05-27 16:22:30|38958.7|38918.7|38967.1|38927.1|38967.1|38927.1|38958.7|38918.7|3
1622132560000|2021-05-27 16:22:40|38988.7|38948.7|38987.1|38947.1|38988.7|38948.7|38987.1|38947.1|11
1622132570000|2021-05-27 16:22:50|38983.7|38943.7|38978.7|38938.7|38983.7|38943.7|38978.7|38938.7|7
1622132580000|2021-05-27 16:23:00|38968.7|38928.7|38967.1|38927.1|38968.7|38928.7|38967.1|38927.1|16
1622132590000|2021-05-27 16:23:10|38977.1|38937.1|38977.1|38937.1|38977.1|38937.1|38977.1|38937.1|7
1622132600000|2021-05-27 16:23:20|||||||||5
1622132610000|2021-05-27 16:23:30|38973.7|38933.7|38967.1|38927.1|38973.7|38933.7|38967.1|38927.1|6
1622132620000|2021-05-27 16:23:40|38968.7|38928.7|38972.1|38932.1|38977.1|38937.1|38968.7|38928.7|9
1622132630000|2021-05-27 16:23:50|38977.1|38937.1|38973.7|38933.7|38978.7|38938.7|38968.7|38928.7|41
1622132640000|2021-05-27 16:24:00|38970.6|38930.6|38978.7|38938.7|38978.7|38938.7|38967.1|38927.1|30
1622132650000|2021-05-27 16:24:10|38990.6|38950.6|38995.6|38955.6|38997.1|38957.1|38987.1|38947.1|20
1622132660000|2021-05-27 16:24:20|38992.1|38952.1|38997.1|38957.1|38998.7|38958.7|38990.6|38950.6|7
1622132670000|2021-05-27 16:24:30|||||||||13
1622132680000|2021-05-27 16:24:40|||||||||2
1622132690000|2021-05-27 16:24:50|38998.7|38958.7|38997.1|38957.1|39005.6|38965.6|38997.1|38957.1|4
1622132700000|2021-05-27 16:25:00|38990.6|38950.6|38992.1|38952.1|38997.1|38957.1|38987.1|38947.1|11
1622132710000|2021-05-27 16:25:10|38988.7|38948.7|38988.7|38948.7|38992.1|38952.1|38988.7|38948.7|0
1622132720000|2021-05-27 16:25:20|38993.7|38953.7|38992.1|38952.1|38997.1|38957.1|38990.2|38950.2|6
1622132730000|2021-05-27 16:25:30|38993.7|38953.7|38988.7|38948.7|38993.7|38953.7|38988.7|38948.7|0
1622132740000|2021-05-27 16:25:40|38992.1|38952.1|38993.7|38953.7|38997.1|38957.1|38992.1|38952.1|5
1622132750000|2021-05-27 16:25:50|38997.1|38957.1|38990.6|38950.6|38997.1|38957.1|38990.6|38950.6|2
1622132760000|2021-05-27 16:26:00|38988.7|38948.7|38990.6|38950.6|39007.1|38967.1|38987.1|38947.1|22
1622132770000|2021-05-27 16:26:10|38988.7|38948.7|38993.7|38953.7|38997.1|38957.1|38988.7|38948.7|3
1622132780000|2021-05-27 16:26:20|38997.1|38957.1|38997.1|38957.1|39005.6|38965.6|38993.7|38953.7|12
1622132790000|2021-05-27 16:26:30|39000.6|38960.6|38978.7|38938.7|39000.6|38960.6|38978.7|38938.7|25
1622132800000|2021-05-27 16:26:40|38987.1|38947.1|38988.7|38948.7|38988.7|38948.7|38987.1|38947.1|7
1622132810000|2021-05-27 16:26:50|||||||||10
1622132820000|2021-05-27 16:27:00|||||||||33
1622132830000|2021-05-27 16:27:10|38997.1|38957.1|39002.1|38962.1|39007.1|38967.1|38997.1|38957.1|12
1622132840000|2021-05-27 16:27:20|38998.7|38958.7|38998.7|38958.7|39002.1|38962.1|38998.7|38958.7|2
1622132850000|2021-05-27 16:27:30|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|6
1622132860000|2021-05-27 16:27:40|38998.7|38958.7|38997.1|38957.1|38998.7|38958.7|38997.1|38957.1|2
1622132870000|2021-05-27 16:27:50|||||||||1
1622132880000|2021-05-27 16:28:00|||||||||1
1622132890000|2021-05-27 16:28:10|38998.7|38958.7|38997.1|38957.1|38998.7|38958.7|38997.1|38957.1|3
1622132900000|2021-05-27 16:28:20|38998.7|38958.7|38998.7|38958.7|38998.7|38958.7|38997.1|38957.1|2
1622132910000|2021-05-27 16:28:30|38997.1|38957.1|38978.7|38938.7|38998.7|38958.7|38977.1|38937.1|22
1622132920000|2021-05-27 16:28:40|38977.1|38937.1|38973.7|38933.7|38977.1|38937.1|38970.2|38930.2|2
1622132930000|2021-05-27 16:28:50|38970.2|38930.2|38968.7|38928.7|38978.7|38938.7|38967.1|38927.1|2
1622132940000|2021-05-27 16:29:00|38967.1|38927.1|38968.7|38928.7|38968.7|38928.7|38967.1|38927.1|0
1622132950000|2021-05-27 16:29:10|||||||||1
1622132960000|2021-05-27 16:29:20|38977.1|38937.1|38967.1|38927.1|38977.1|38937.1|38963.7|38923.7|16
1622132970000|2021-05-27 16:29:30|38973.7|38933.7|38968.7|38928.7|38977.1|38937.1|38968.7|38928.7|0
1622132980000|2021-05-27 16:29:40|38970.2|38930.2|38982.1|38942.1|38985.6|38945.6|38970.2|38930.2|6
1622132990000|2021-05-27 16:29:50|38985.6|38945.6|38983.7|38943.7|38987.1|38947.1|38980.2|38940.2|4
1622133000000|2021-05-27 16:30:00|38987.1|38947.1|38987.1|38947.1|38987.1|38947.1|38987.1|38947.1|1
1622133010000|2021-05-27 16:30:10|38997.1|38957.1|38995.6|38955.6|38997.1|38957.1|38995.6|38955.6|14
1622133020000|2021-05-27 16:30:20|38997.1|38957.1|39005.6|38965.6|39005.6|38965.6|38995.6|38955.6|4
1622133030000|2021-05-27 16:30:30|39002.1|38962.1|39002.1|38962.1|39005.6|38965.6|39002.1|38962.1|2
1622133040000|2021-05-27 16:30:40|38998.7|38958.7|38998.7|38958.7|38998.7|38958.7|38998.7|38958.7|1
1622133050000|2021-05-27 16:30:50|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|38997.1|38957.1|1
1622133070000|2021-05-27 16:31:10|||||||||1
1622133080000|2021-05-27 16:31:20|38987.1|38947.1|38983.7|38943.7|38987.1|38947.1|38983.7|38943.7|3
1622133090000|2021-05-27 16:31:30|38980.3|38940.3|38977.1|38937.1|38983.7|38943.7|38977.1|38937.1|2
1622133100000|2021-05-27 16:31:40|38978.7|38938.7|38973.7|38933.7|38978.7|38938.7|38973.7|38933.7|2
1622133110000|2021-05-27 16:31:50|||||||||1
1622133120000|2021-05-27 16:32:00|38977.1|38937.1|38968.7|38928.7|38982.1|38942.1|38968.7|38928.7|16
1622133130000|2021-05-27 16:32:10|38963.7|38923.7|38968.7|38928.7|38968.7|38928.7|38963.7|38923.7|4
1622133140000|2021-05-27 16:32:20|38977.1|38937.1|38978.7|38938.7|38978.7|38938.7|38977.1|38937.1|4
1622133150000|2021-05-27 16:32:30|38977.1|38937.1|38968.7|38928.7|38977.1|38937.1|38968.7|38928.7|2
1622133160000|2021-05-27 16:32:40|38967.1|38927.1|38967.1|38927.1|38967.1|38927.1|38967.1|38927.1|0
1622133170000|2021-05-27 16:32:50|38968.7|38928.7|38968.7|38928.7|38973.7|38933.7|38968.7|38928.7|4
1622133180000|2021-05-27 16:33:00|38967.1|38927.1|38967.1|38927.1|38967.1|38927.1|38957.1|38917.1|14
1622133190000|2021-05-27 16:33:10|38962.1|38922.1|38977.1|38937.1|38985.6|38945.6|38962.1|38922.1|40
1622133200000|2021-05-27 16:33:20|38982.1|38942.1|38982.1|38942.1|38982.1|38942.1|38982.1|38942.1|2
1622133210000|2021-05-27 16:33:30|38985.6|38945.6|38995.6|38955.6|38995.6|38955.6|38985.6|38945.6|3
1622133220000|2021-05-27 16:33:40|38997.1|38957.1|39000.6|38960.6|39002.1|38962.1|38997.1|38957.1|2
1622133230000|2021-05-27 16:33:50|38997.1|38957.1|39002.1|38962.1|39002.1|38962.1|38997.1|38957.1|5
1622133240000|2021-05-27 16:34:00|39015.6|38975.6|38997.1|38957.1|39015.6|38975.6|38997.1|38957.1|47
1622133250000|2021-05-27 16:34:10|39002.1|38962.1|38997.1|38957.1|39002.1|38962.1|38997.1|38957.1|17
1622133260000|2021-05-27 16:34:20|38998.7|38958.7|38995.6|38955.6|38998.7|38958.7|38988.7|38948.7|4
1622133270000|2021-05-27 16:34:30|38992.1|38952.1|39000.6|38960.6|39015.6|38975.6|38992.1|38952.1|30
1622133280000|2021-05-27 16:34:40|38997.1|38957.1|39000.6|38960.6|39012.1|38972.1|38997.1|38957.1|26
1622133290000|2021-05-27 16:34:50|39004|38964|38987.1|38947.1|39004|38964|38987.1|38947.1|5
1622133300000|2021-05-27 16:35:00|38994|38954|39002.1|38962.1|39002.1|38962.1|38994|38954|10
1622133310000|2021-05-27 16:35:10|39010.6|38970.6|39017.1|38977.1|39017.1|38977.1|39007.1|38967.1|4
1622133320000|2021-05-27 16:35:20|39013.7|38973.7|39017.1|38977.1|39017.1|38977.1|39012.1|38972.1|4
1622133330000|2021-05-27 16:35:30|39022.1|38982.1|39022.1|38982.1|39022.1|38982.1|39022.1|38982.1|8
1622133340000|2021-05-27 16:35:40|39023.7|38983.7|39020.6|38980.6|39027.1|38987.1|39020.6|38980.6|2
1622133350000|2021-05-27 16:35:50|39022.1|38982.1|39027.1|38987.1|39027.1|38987.1|39018.7|38978.7|4
1622133360000|2021-05-27 16:36:00|39022.1|38982.1|39023.7|38983.7|39027.1|38987.1|39018.7|38978.7|5
1622133370000|2021-05-27 16:36:10|39027.1|38987.1|39027.1|38987.1|39027.1|38987.1|39027.1|38987.1|0
1622133380000|2021-05-27 16:36:20|39023.7|38983.7|39023.7|38983.7|39027.1|38987.1|39020.6|38980.6|1
1622133390000|2021-05-27 16:36:30|39022.1|38982.1|39022.1|38982.1|39022.1|38982.1|39020.6|38980.6|0
1622133400000|2021-05-27 16:36:40|39017.1|38977.1|39022.1|38982.1|39022.1|38982.1|39017.1|38977.1|1
1622133420000|2021-05-27 16:37:00|||||||||1
1622133430000|2021-05-27 16:37:10|39020.6|38980.6|39030.6|38990.6|39037.1|38997.1|39020.6|38980.6|12
1622133440000|2021-05-27 16:37:20|39027.1|38987.1|39017.1|38977.1|39027.1|38987.1|39017.1|38977.1|26
1622133450000|2021-05-27 16:37:30|39027.1|38987.1|39015.6|38975.6|39027.1|38987.1|39015.6|38975.6|18
1622133460000|2021-05-27 16:37:40|39017.1|38977.1|39027.1|38987.1|39027.1|38987.1|39017.1|38977.1|21
1622133470000|2021-05-27 16:37:50|39025.6|38985.6|39022.1|38982.1|39025.6|38985.6|39018.7|38978.7|17
1622133480000|2021-05-27 16:38:00|39017.1|38977.1|39017.1|38977.1|39017.1|38977.1|39017.1|38977.1|0
1622133490000|2021-05-27 16:38:10|39022.1|38982.1|39037.1|38997.1|39037.1|38997.1|39022.1|38982.1|15
1622133500000|2021-05-27 16:38:20|39030.6|38990.6|39027.1|38987.1|39030.6|38990.6|39023.7|38983.7|17
1622133510000|2021-05-27 16:38:30|39030.6|38990.6|39035.6|38995.6|39035.6|38995.6|39030.6|38990.6|5
1622133520000|2021-05-27 16:38:40|39032.1|38992.1|39027.1|38987.1|39032.1|38992.1|39027.1|38987.1|0
1622133530000|2021-05-27 16:38:50|39037.1|38997.1|39027.1|38987.1|39037.1|38997.1|39027.1|38987.1|11
1622133540000|2021-05-27 16:39:00|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|3
1622133550000|2021-05-27 16:39:10|39037.1|38997.1|39030.6|38990.6|39037.1|38997.1|39030.6|38990.6|8
1622133560000|2021-05-27 16:39:20|39032.1|38992.1|39037.1|38997.1|39037.1|38997.1|39032.1|38992.1|0
1622133570000|2021-05-27 16:39:30|39032.1|38992.1|39027.1|38987.1|39032.1|38992.1|39027.1|38987.1|1
1622133580000|2021-05-27 16:39:40|39028.7|38988.7|39028.7|38988.7|39028.7|38988.7|39028.7|38988.7|0
1622133590000|2021-05-27 16:39:50|39032.1|38992.1|39033.7|38993.7|39033.7|38993.7|39032.1|38992.1|2
1622133600000|2021-05-27 16:40:00|39028.7|38988.7|39017.2|38977.2|39028.7|38988.7|39017.1|38977.1|5
1622133610000|2021-05-27 16:40:10|||||||||1
1622133630000|2021-05-27 16:40:30|39027.2|38987.2|39032.2|38992.2|39032.2|38992.2|39027.2|38987.2|8
1622133640000|2021-05-27 16:40:40|39027.2|38987.2|39032.2|38992.2|39032.2|38992.2|39027.2|38987.2|1
1622133650000|2021-05-27 16:40:50|39038.7|38998.7|39028.7|38988.7|39038.7|38998.7|39028.7|38988.7|13
1622133660000|2021-05-27 16:41:00|39027.2|38987.2|39018.7|38978.7|39027.2|38987.2|39018.7|38978.7|3
1622133670000|2021-05-27 16:41:10|39008.7|38968.7|39003.7|38963.7|39008.7|38968.7|39003.7|38963.7|17
1622133680000|2021-05-27 16:41:20|39007.2|38967.2|39003.7|38963.7|39007.2|38967.2|39003.7|38963.7|9
1622133690000|2021-05-27 16:41:30|39008.7|38968.7|39003.7|38963.7|39008.7|38968.7|39003.7|38963.7|3
1622133700000|2021-05-27 16:41:40|39000.3|38960.3|38993.7|38953.7|39003.7|38963.7|38993.7|38953.7|9
1622133710000|2021-05-27 16:41:50|38988.7|38948.7|38977.2|38937.2|38992.2|38952.2|38977.2|38937.2|4
1622133720000|2021-05-27 16:42:00|38973.7|38933.7|38963.7|38923.7|38973.7|38933.7|38963.7|38923.7|1
1622133730000|2021-05-27 16:42:10|38960.3|38920.3|38973.7|38933.7|38973.7|38933.7|38960.3|38920.3|19
1622133740000|2021-05-27 16:42:20|38977.2|38937.2|38973.7|38933.7|38977.2|38937.2|38973.7|38933.7|11
1622133750000|2021-05-27 16:42:30|38967.2|38927.2|38957.2|38917.2|38967.2|38927.2|38957.2|38917.2|3
1622133760000|2021-05-27 16:42:40|38963.7|38923.7|38957.2|38917.2|38963.7|38923.7|38957.2|38917.2|0
1622133770000|2021-05-27 16:42:50|38953.7|38913.7|38957.2|38917.2|38957.2|38917.2|38948.7|38908.7|3
1622133780000|2021-05-27 16:43:00|38960.6|38920.6|38967.2|38927.2|38967.2|38927.2|38957.2|38917.2|5
1622133790000|2021-05-27 16:43:10|38957.2|38917.2|38963.7|38923.7|38967.2|38927.2|38957.2|38917.2|3
1622133800000|2021-05-27 16:43:20|38967.2|38927.2|38963.7|38923.7|38967.2|38927.2|38963.7|38923.7|12
1622133810000|2021-05-27 16:43:30|38958.7|38918.7|38960.6|38920.6|38973.7|38933.7|38957.2|38917.2|14
1622133820000|2021-05-27 16:43:40|38957.2|38917.2|38960.6|38920.6|38960.6|38920.6|38953.7|38913.7|2
1622133830000|2021-05-27 16:43:50|38967.2|38927.2|38977.2|38937.2|38977.2|38937.2|38967.2|38927.2|3
1622133850000|2021-05-27 16:44:10|38987.2|38947.2|38977.2|38937.2|38987.2|38947.2|38977.2|38937.2|15
1622133860000|2021-05-27 16:44:20|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|4
1622133870000|2021-05-27 16:44:30|38973.7|38933.7|38978.7|38938.7|38982.2|38942.2|38973.7|38933.7|2
1622133880000|2021-05-27 16:44:40|38983.7|38943.7|38983.7|38943.7|38997.2|38957.2|38983.7|38943.7|20
1622133890000|2021-05-27 16:44:50|38987.2|38947.2|38983.7|38943.7|38987.2|38947.2|38983.7|38943.7|1
1622133900000|2021-05-27 16:45:00|38980.3|38940.3|38977.2|38937.2|38980.3|38940.3|38973.7|38933.7|12
1622133910000|2021-05-27 16:45:10|38982.2|38942.2|38987.2|38947.2|38987.2|38947.2|38982.2|38942.2|6
1622133920000|2021-05-27 16:45:20|38988.7|38948.7|38983.7|38943.7|38988.7|38948.7|38983.7|38943.7|4
1622133930000|2021-05-27 16:45:30|38987.2|38947.2|38983.7|38943.7|38987.2|38947.2|38983.7|38943.7|1
1622133940000|2021-05-27 16:45:40|38987.2|38947.2|38977.2|38937.2|38987.2|38947.2|38973.7|38933.7|4
1622133960000|2021-05-27 16:46:00|38987.2|38947.2|38987.2|38947.2|38987.2|38947.2|38987.2|38947.2|4
1622133970000|2021-05-27 16:46:10|38992.2|38952.2|38993.7|38953.7|38993.7|38953.7|38992.2|38952.2|2
1622133980000|2021-05-27 16:46:20|38997.2|38957.2|38993.7|38953.7|38997.2|38957.2|38987.2|38947.2|5
1622133990000|2021-05-27 16:46:30|38992.2|38952.2|38993.7|38953.7|38997.2|38957.2|38992.2|38952.2|1
1622134000000|2021-05-27 16:46:40|38992.2|38952.2|39002.2|38962.2|39002.2|38962.2|38992.2|38952.2|13
1622134010000|2021-05-27 16:46:50|||||||||4
1622134020000|2021-05-27 16:47:00|38997.2|38957.2|38997.2|38957.2|38997.2|38957.2|38997.2|38957.2|1
1622134030000|2021-05-27 16:47:10|38993.7|38953.7|38983.7|38943.7|38993.7|38953.7|38980.3|38940.3|22
1622134040000|2021-05-27 16:47:20|38987.2|38947.2|38983.7|38943.7|38987.2|38947.2|38983.7|38943.7|2
1622134050000|2021-05-27 16:47:30|38980.3|38940.3|38987.2|38947.2|38987.2|38947.2|38980.3|38940.3|1
1622134060000|2021-05-27 16:47:40|38988.7|38948.7|38983.7|38943.7|38988.7|38948.7|38983.7|38943.7|1
1622134070000|2021-05-27 16:47:50|38980.3|38940.3|38978.7|38938.7|38983.7|38943.7|38978.7|38938.7|10
1622134080000|2021-05-27 16:48:00|38977.2|38937.2|38978.7|38938.7|38978.7|38938.7|38973.7|38933.7|0
1622134090000|2021-05-27 16:48:10|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|38973.7|38933.7|1
1622134100000|2021-05-27 16:48:20|38973.7|38933.7|38988.7|38948.7|38988.7|38948.7|38973.7|38933.7|4
1622134110000|2021-05-27 16:48:30|38993.7|38953.7|38990.3|38950.3|38993.7|38953.7|38990.3|38950.3|8
1622134120000|2021-05-27 16:48:40|38987.2|38947.2|38988.7|38948.7|38997.2|38957.2|38987.2|38947.2|3
1622134130000|2021-05-27 16:48:50|38983.7|38943.7|38983.7|38943.7|38987.2|38947.2|38978.7|38938.7|6
1622134140000|2021-05-27 16:49:00|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|2
1622134150000|2021-05-27 16:49:10|38978.7|38938.7|38978.7|38938.7|38978.7|38938.7|38978.7|38938.7|2
1622134160000|2021-05-27 16:49:20|38980.3|38940.3|38988.7|38948.7|38988.7|38948.7|38980.3|38940.3|4
1622134170000|2021-05-27 16:49:30|38987.2|38947.2|38977.2|38937.2|38987.2|38947.2|38977.2|38937.2|4
1622134180000|2021-05-27 16:49:40|38973.7|38933.7|38975.6|38935.6|38975.6|38935.6|38968.7|38928.7|3
1622134190000|2021-05-27 16:49:50|38977.2|38937.2|38997.2|38957.2|38997.2|38957.2|38973.7|38933.7|6
1622134200000|2021-05-27 16:50:00|38990.3|38950.3|38988.7|38948.7|38990.3|38950.3|38983.7|38943.7|3
1622134210000|2021-05-27 16:50:10|38997.2|38957.2|38997.2|38957.2|38997.2|38957.2|38997.2|38957.2|1
1622134220000|2021-05-27 16:50:20|38998.7|38958.7|38997.2|38957.2|39003.7|38963.7|38997.2|38957.2|2
1622134230000|2021-05-27 16:50:30|38993.7|38953.7|38997.2|38957.2|38997.2|38957.2|38993.7|38953.7|1
1622134240000|2021-05-27 16:50:40|38993.7|38953.7|38997.2|38957.2|38997.2|38957.2|38993.7|38953.7|4
1622134250000|2021-05-27 16:50:50|38993.7|38953.7|38997.2|38957.2|38997.2|38957.2|38993.7|38953.7|7
1622134260000|2021-05-27 16:51:00|38993.7|38953.7|38983.7|38943.7|38993.7|38953.7|38983.7|38943.7|7
1622134270000|2021-05-27 16:51:10|38987.2|38947.2|39003.7|38963.7|39003.7|38963.7|38987.2|38947.2|7
1622134280000|2021-05-27 16:51:20|38998.7|38958.7|38998.7|38958.7|38998.7|38958.7|38998.7|38958.7|2
1622134290000|2021-05-27 16:51:30|39000.3|38960.3|39008.7|38968.7|39008.7|38968.7|39000.3|38960.3|5
1622134300000|2021-05-27 16:51:40|39010.3|38970.3|39030.3|38990.3|39030.3|38990.3|39010.3|38970.3|24
1622134310000|2021-05-27 16:51:50|39033.7|38993.7|39023.7|38983.7|39033.7|38993.7|39018.7|38978.7|9
1622134320000|2021-05-27 16:52:00|39027.2|38987.2|39033.7|38993.7|39033.7|38993.7|39027.2|38987.2|7
1622134330000|2021-05-27 16:52:10|39030.3|38990.3|39033.7|38993.7|39033.7|38993.7|39018.7|38978.7|3
1622134340000|2021-05-27 16:52:20|39037.2|38997.2|39033.7|38993.7|39037.2|38997.2|39033.7|38993.7|1
1622134350000|2021-05-27 16:52:30|39032.2|38992.2|39023.7|38983.7|39032.2|38992.2|39023.7|38983.7|8
1622134360000|2021-05-27 16:52:40|39018.7|38978.7|39037.2|38997.2|39038.7|38998.7|39018.7|38978.7|6
1622134370000|2021-05-27 16:52:50|39038.7|38998.7|39037.2|38997.2|39038.7|38998.7|39028.7|38988.7|31
1622134380000|2021-05-27 16:53:00|39033.7|38993.7|39038.7|38998.7|39038.7|38998.7|39030.3|38990.3|17
1622134390000|2021-05-27 16:53:10|39037.2|38997.2|39037.2|38997.2|39038.7|38998.7|39037.2|38997.2|6
1622134410000|2021-05-27 16:53:30|39033.7|38993.7|39027.2|38987.2|39033.7|38993.7|39027.2|38987.2|9
1622134420000|2021-05-27 16:53:40|39023.7|38983.7|39023.7|38983.7|39023.7|38983.7|39023.7|38983.7|6
1622134430000|2021-05-27 16:53:50|39020.3|38980.3|39018.7|38978.7|39020.3|38980.3|39018.7|38978.7|12
1622134440000|2021-05-27 16:54:00|||||||||1
1622134450000|2021-05-27 16:54:10|||||||||2
1622134460000|2021-05-27 16:54:20|39010.3|38970.3|39008.7|38968.7|39010.3|38970.3|39008.7|38968.7|3
1622134470000|2021-05-27 16:54:30|39005.3|38965.3|39005.3|38965.3|39008.7|38968.7|39000.3|38960.3|7
1622134490000|2021-05-27 16:54:50|39006.9|38966.9|39003.7|38963.7|39006.9|38966.9|39001.9|38961.9|0
1622134500000|2021-05-27 16:55:00|39005.3|38965.3|39005.3|38965.3|39006.9|38966.9|39001.9|38961.9|1
1622134510000|2021-05-27 16:55:10|39006.9|38966.9|39005.3|38965.3|39006.9|38966.9|39001.9|38961.9|0
1622134520000|2021-05-27 16:55:20|39010.3|38970.3|39015.3|38975.3|39015.3|38975.3|39010.3|38970.3|2
1622134530000|2021-05-27 16:55:30|39018.7|38978.7|39010.3|38970.3|39021.9|38981.9|39010.3|38970.3|34
1622134540000|2021-05-27 16:55:40|39011.9|38971.9|39006.9|38966.9|39011.9|38971.9|39001.9|38961.9|5
1622134550000|2021-05-27 16:55:50|39005.3|38965.3|39005.3|38965.3|39006.9|38966.9|39005.3|38965.3|0
1622134560000|2021-05-27 16:56:00|39006.9|38966.9|39005.3|38965.3|39006.9|38966.9|39000.3|38960.3|2
1622134570000|2021-05-27 16:56:10|39000.3|38960.3|39010.3|38970.3|39010.3|38970.3|39000.3|38960.3|3
1622134580000|2021-05-27 16:56:20|39006.9|38966.9|39011.9|38971.9|39011.9|38971.9|39006.9|38966.9|10
1622134590000|2021-05-27 16:56:30|39010.3|38970.3|39005.3|38965.3|39010.3|38970.3|39005.3|38965.3|1
1622134600000|2021-05-27 16:56:40|39001.9|38961.9|39001.9|38961.9|39001.9|38961.9|39001.9|38961.9|0
1622134610000|2021-05-27 16:56:50|39000.3|38960.3|39003.4|38963.4|39003.4|38963.4|39000.3|38960.3|5
1622134620000|2021-05-27 16:57:00|39001.9|38961.9|39000.3|38960.3|39006.9|38966.9|39000.3|38960.3|3
1622134630000|2021-05-27 16:57:10|||||||||3
1622134640000|2021-05-27 16:57:20|39010.3|38970.3|39000.3|38960.3|39010.3|38970.3|39000.3|38960.3|6
1622134650000|2021-05-27 16:57:30|39010.3|38970.3|39010.3|38970.3|39010.3|38970.3|39010.3|38970.3|3
1622134660000|2021-05-27 16:57:40|39006.9|38966.9|39020.3|38980.3|39020.3|38980.3|39006.9|38966.9|6
1622134670000|2021-05-27 16:57:50|||||||||1
1622134680000|2021-05-27 16:58:00|39036.9|38996.9|39020.3|38980.3|39038.8|38998.8|39020.3|38980.3|12
1622134690000|2021-05-27 16:58:10|39016.9|38976.9|39010.3|38970.3|39016.9|38976.9|39010.3|38970.3|2
1622134700000|2021-05-27 16:58:20|39006.9|38966.9|39000.3|38960.3|39006.9|38966.9|39000.3|38960.3|11
1622134710000|2021-05-27 16:58:30|39006.9|38966.9|39010.3|38970.3|39010.3|38970.3|39005.3|38965.3|4
1622134720000|2021-05-27 16:58:40|39006.9|38966.9|39001.9|38961.9|39006.9|38966.9|39001.9|38961.9|1
1622134730000|2021-05-27 16:58:50|38996.9|38956.9|39000.3|38960.3|39000.3|38960.3|38991.9|38951.9|4
1622134740000|2021-05-27 16:59:00|||||||||1
1622134750000|2021-05-27 16:59:10|38996.9|38956.9|38976.9|38936.9|38996.9|38956.9|38971.9|38931.9|30
1622134760000|2021-05-27 16:59:20|38973.4|38933.4|38970.3|38930.3|38973.4|38933.4|38970.3|38930.3|2
1622134770000|2021-05-27 16:59:30|38978.8|38938.8|38968.8|38928.8|38978.8|38938.8|38968.8|38928.8|89
1622134780000|2021-05-27 16:59:40|38958.8|38918.8|38958.8|38918.8|38963.8|38923.8|38958.8|38918.8|8
1622134790000|2021-05-27 16:59:50|38963.8|38923.8|38963.8|38923.8|38965.3|38925.3|38963.8|38923.8|0
1622134800000|2021-05-27 17:00:00|38960.3|38920.3|38963.8|38923.8|38965.3|38925.3|38953.8|38913.8|18
1622134810000|2021-05-27 17:00:10|38965.3|38925.3|38968.8|38928.8|38968.8|38928.8|38963.8|38923.8|0
1622134820000|2021-05-27 17:00:20|38973.8|38933.8|38987.2|38947.2|38987.2|38947.2|38968.8|38928.8|2
1622134830000|2021-05-27 17:00:30|38988.8|38948.8|38987.2|38947.2|38988.8|38948.8|38983.8|38943.8|2
1622134840000|2021-05-27 17:00:40|||||||||1
1622134850000|2021-05-27 17:00:50|38988.8|38948.8|38988.8|38948.8|38988.8|38948.8|38988.8|38948.8|0
1622134860000|2021-05-27 17:01:00|39007.2|38967.2|38998.8|38958.8|39007.2|38967.2|38997.2|38957.2|8
1622134870000|2021-05-27 17:01:10|38997.2|38957.2|39007.2|38967.2|39007.2|38967.2|38997.2|38957.2|6
1622134880000|2021-05-27 17:01:20|39010.3|38970.3|39010.3|38970.3|39011.9|38971.9|39010.3|38970.3|14
1622134890000|2021-05-27 17:01:30|39000.3|38960.3|39005.3|38965.3|39005.3|38965.3|39000.3|38960.3|8
1622134900000|2021-05-27 17:01:40|39010.3|38970.3|39000.3|38960.3|39010.3|38970.3|39000.3|38960.3|1
1622134910000|2021-05-27 17:01:50|39006.9|38966.9|39000.3|38960.3|39006.9|38966.9|39000.3|38960.3|2
1622134920000|2021-05-27 17:02:00|39005.3|38965.3|39020.3|38980.3|39020.3|38980.3|39005.3|38965.3|12
1622134930000|2021-05-27 17:02:10|39010.3|38970.3|39010.3|38970.3|39016.9|38976.9|39010.3|38970.3|10
1622134940000|2021-05-27 17:02:20|39011.9|38971.9|39020.3|38980.3|39020.3|38980.3|39010.3|38970.3|6
1622134950000|2021-05-27 17:02:30|39016.9|38976.9|39005.3|38965.3|39016.9|38976.9|39001.9|38961.9|3
1622134960000|2021-05-27 17:02:40|39001.9|38961.9|39000.3|38960.3|39003.8|38963.8|39000.3|38960.3|2
1622134970000|2021-05-27 17:02:50|||||||||1
1622134980000|2021-05-27 17:03:00|38990.3|38950.3|38980.3|38940.3|38990.3|38950.3|38980.3|38940.3|3
1622135000000|2021-05-27 17:03:20|38990.3|38950.3|38980.3|38940.3|38990.3|38950.3|38980.3|38940.3|4
1622135010000|2021-05-27 17:03:30|38985.3|38945.3|38995.3|38955.3|38995.3|38955.3|38985.3|38945.3|6
1622135020000|2021-05-27 17:03:40|38998.8|38958.8|39000.3|38960.3|39000.3|38960.3|38998.8|38958.8|0
1622135030000|2021-05-27 17:03:50|38990.3|38950.3|38995.3|38955.3|38995.3|38955.3|38990.3|38950.3|18
1622135040000|2021-05-27 17:04:00|38991.9|38951.9|38995.3|38955.3|39000.3|38960.3|38990.3|38950.3|48
1622135050000|2021-05-27 17:04:10|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|38990.3|38950.3|1
1622135060000|2021-05-27 17:04:20|39008.8|38968.8|39007.2|38967.2|39008.8|38968.8|39007.2|38967.2|5
1622135070000|2021-05-27 17:04:30|39008.8|38968.8|39003.8|38963.8|39008.8|38968.8|39003.8|38963.8|7
1622135080000|2021-05-27 17:04:40|38998.8|38958.8|38998.8|38958.8|39003.8|38963.8|38998.8|38958.8|3
1622135090000|2021-05-27 17:04:50|||||||||7
1622135100000|2021-05-27 17:05:00|38990.3|38950.3|38978.8|38938.8|38990.3|38950.3|38978.8|38938.8|14
1622135110000|2021-05-27 17:05:10|38973.8|38933.8|38987.2|38947.2|38987.2|38947.2|38973.8|38933.8|4
1622135120000|2021-05-27 17:05:20|38983.8|38943.8|38977.2|38937.2|38983.8|38943.8|38977.2|38937.2|2
1622135130000|2021-05-27 17:05:30|38973.8|38933.8|38978.8|38938.8|38978.8|38938.8|38973.8|38933.8|1
1622135140000|2021-05-27 17:05:40|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|1
1622135150000|2021-05-27 17:05:50|38987.2|38947.2|38983.8|38943.8|38987.2|38947.2|38983.8|38943.8|6
1622135160000|2021-05-27 17:06:00|38980.3|38940.3|38983.8|38943.8|38983.8|38943.8|38978.8|38938.8|0
1622135170000|2021-05-27 17:06:10|38987.2|38947.2|38993.8|38953.8|38997.2|38957.2|38987.2|38947.2|3
1622135190000|2021-05-27 17:06:30|38987.2|38947.2|38997.2|38957.2|39007.2|38967.2|38987.2|38947.2|14
1622135200000|2021-05-27 17:06:40|38993.8|38953.8|38993.8|38953.8|38997.2|38957.2|38993.8|38953.8|2
1622135210000|2021-05-27 17:06:50|38997.2|38957.2|38997.2|38957.2|38997.2|38957.2|38993.8|38953.8|4
1622135220000|2021-05-27 17:07:00|38998.8|38958.8|39007.2|38967.2|39007.2|38967.2|38998.8|38958.8|10
1622135230000|2021-05-27 17:07:10|39003.8|38963.8|39007.2|38967.2|39007.2|38967.2|39003.8|38963.8|1
1622135240000|2021-05-27 17:07:20|39013.8|38973.8|39007.2|38967.2|39013.8|38973.8|39007.2|38967.2|0
1622135250000|2021-05-27 17:07:30|||||||||7
1622135260000|2021-05-27 17:07:40|39005.6|38965.6|39002.2|38962.2|39005.6|38965.6|38998.8|38958.8|5
1622135270000|2021-05-27 17:07:50|39005.6|38965.6|39013.8|38973.8|39017.2|38977.2|39005.6|38965.6|53
1622135290000|2021-05-27 17:08:10|39012.2|38972.2|39008.8|38968.8|39012.2|38972.2|39008.8|38968.8|2
1622135300000|2021-05-27 17:08:20|39007.2|38967.2|39000.6|38960.6|39007.2|38967.2|38997.2|38957.2|2
1622135310000|2021-05-27 17:08:30|39002.2|38962.2|39018.8|38978.8|39018.8|38978.8|38997.2|38957.2|7
1622135320000|2021-05-27 17:08:40|39017.2|38977.2|39017.2|38977.2|39017.2|38977.2|39017.2|38977.2|1
1622135330000|2021-05-27 17:08:50|39013.8|38973.8|39007.2|38967.2|39013.8|38973.8|39007.2|38967.2|2
1622135340000|2021-05-27 17:09:00|39008.8|38968.8|39017.2|38977.2|39017.2|38977.2|39007.2|38967.2|3
1622135350000|2021-05-27 17:09:10|39018.8|38978.8|39023.8|38983.8|39023.8|38983.8|39017.2|38977.2|5
1622135360000|2021-05-27 17:09:20|39018.8|38978.8|39023.8|38983.8|39023.8|38983.8|39018.8|38978.8|1
1622135370000|2021-05-27 17:09:30|39022.2|38982.2|39023.8|38983.8|39023.8|38983.8|39022.2|38982.2|0
1622135380000|2021-05-27 17:09:40|39018.8|38978.8|39027.2|38987.2|39027.2|38987.2|39018.8|38978.8|1
1622135390000|2021-05-27 17:09:50|39028.8|38988.8|39032.2|38992.2|39033.8|38993.8|39028.8|38988.8|6
1622135400000|2021-05-27 17:10:00|39033.8|38993.8|39018.8|38978.8|39033.8|38993.8|39018.8|38978.8|11
1622135410000|2021-05-27 17:10:10|39017.2|38977.2|39008.8|38968.8|39017.2|38977.2|39008.8|38968.8|1
1622135420000|2021-05-27 17:10:20|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|4
1622135430000|2021-05-27 17:10:30|39010.3|38970.3|39010.7|38970.7|39010.7|38970.7|39007.2|38967.2|1
1622135440000|2021-05-27 17:10:40|39017.2|38977.2|39013.8|38973.8|39017.2|38977.2|39013.8|38973.8|3
1622135450000|2021-05-27 17:10:50|39017.2|38977.2|39013.8|38973.8|39018.8|38978.8|39013.8|38973.8|1
1622135460000|2021-05-27 17:11:00|39010.7|38970.7|39013.8|38973.8|39013.8|38973.8|39010.7|38970.7|0
1622135470000|2021-05-27 17:11:10|39012.2|38972.2|39007.2|38967.2|39012.2|38972.2|39007.2|38967.2|2
1622135480000|2021-05-27 17:11:20|39003.8|38963.8|39003.8|38963.8|39003.8|38963.8|39003.8|38963.8|2
1622135490000|2021-05-27 17:11:30|39007.2|38967.2|39013.8|38973.8|39013.8|38973.8|39007.2|38967.2|4
1622135500000|2021-05-27 17:11:40|39012.2|38972.2|39013.8|38973.8|39013.8|38973.8|39012.2|38972.2|0
1622135510000|2021-05-27 17:11:50|39012.2|38972.2|39007.2|38967.2|39012.2|38972.2|39007.2|38967.2|1
1622135520000|2021-05-27 17:12:00|38997.2|38957.2|38997.2|38957.2|39002.2|38962.2|38997.2|38957.2|42
1622135530000|2021-05-27 17:12:10|38998.8|38958.8|39002.2|38962.2|39002.2|38962.2|38998.8|38958.8|10
1622135540000|2021-05-27 17:12:20|39005.7|38965.7|39002.2|38962.2|39007.2|38967.2|39002.2|38962.2|0
1622135560000|2021-05-27 17:12:40|38997.2|38957.2|39002.2|38962.2|39002.2|38962.2|38997.2|38957.2|2
1622135570000|2021-05-27 17:12:50|39005.7|38965.7|39007.2|38967.2|39007.2|38967.2|39005.7|38965.7|1
1622135580000|2021-05-27 17:13:00|39012.2|38972.2|39013.8|38973.8|39013.8|38973.8|39012.2|38972.2|3
1622135590000|2021-05-27 17:13:10|39023.8|38983.8|39017.2|38977.2|39023.8|38983.8|39017.2|38977.2|11
1622135600000|2021-05-27 17:13:20|39022.2|38982.2|39028.8|38988.8|39028.8|38988.8|39022.2|38982.2|1
1622135610000|2021-05-27 17:13:30|39030.3|38990.3|39037.2|38997.2|39037.2|38997.2|39030.3|38990.3|3
1622135620000|2021-05-27 17:13:40|39033.8|38993.8|39033.8|38993.8|39033.8|38993.8|39030.7|38990.7|6
1622135630000|2021-05-27 17:13:50|39027.2|38987.2|39033.8|38993.8|39037.2|38997.2|39027.2|38987.2|13
1622135640000|2021-05-27 17:14:00|39037.2|38997.2|39033.8|38993.8|39038.8|38998.8|39028.8|38988.8|25
1622135650000|2021-05-27 17:14:10|39030.3|38990.3|39033.8|38993.8|39033.8|38993.8|39028.8|38988.8|15
1622135660000|2021-05-27 17:14:20|39040.4|39000.4|39036.9|38996.9|39040.4|39000.4|39036.9|38996.9|13
1622135670000|2021-05-27 17:14:30|39040.4|39000.4|39036.9|38996.9|39040.4|39000.4|39036.9|38996.9|2
1622135680000|2021-05-27 17:14:40|39040.4|39000.4|39030.4|38990.4|39040.4|39000.4|39030.4|38990.4|2
1622135690000|2021-05-27 17:14:50|39025.4|38985.4|39030.4|38990.4|39030.4|38990.4|39025.4|38985.4|6
1622135700000|2021-05-27 17:15:00|39025.4|38985.4|39025.4|38985.4|39030.4|38990.4|39025.4|38985.4|9
1622135710000|2021-05-27 17:15:10|39026.9|38986.9|39030.4|38990.4|39030.4|38990.4|39025.4|38985.4|11
1622135720000|2021-05-27 17:15:20|||||||||1
1622135730000|2021-05-27 17:15:30|39033.8|38993.8|39026.9|38986.9|39033.8|38993.8|39025.4|38985.4|2
1622135740000|2021-05-27 17:15:40|39030.4|38990.4|39030.4|38990.4|39030.4|38990.4|39030.4|38990.4|2
1622135750000|2021-05-27 17:15:50|39028.8|38988.8|39033.8|38993.8|39040.4|39000.4|39028.8|38988.8|3
1622135760000|2021-05-27 17:16:00|39035.4|38995.4|39035.4|38995.4|39035.4|38995.4|39030.4|38990.4|1
1622135770000|2021-05-27 17:16:10|39033.8|38993.8|39040.4|39000.4|39040.4|39000.4|39033.8|38993.8|3
1622135780000|2021-05-27 17:16:20|39036.9|38996.9|39040.4|39000.4|39040.4|39000.4|39036.9|38996.9|2
1622135790000|2021-05-27 17:16:30|39038.8|38998.8|39040.4|39000.4|39040.4|39000.4|39038.8|38998.8|23
1622135800000|2021-05-27 17:16:40|39030.4|38990.4|39035.4|38995.4|39035.4|38995.4|39030.4|38990.4|9
1622135810000|2021-05-27 17:16:50|39033.8|38993.8|39035.4|38995.4|39035.4|38995.4|39030.4|38990.4|0
1622135820000|2021-05-27 17:17:00|39040.4|39000.4|39028.8|38988.8|39040.4|39000.4|39028.8|38988.8|19
1622135830000|2021-05-27 17:17:10|39040.4|39000.4|39035.4|38995.4|39040.4|39000.4|39030.4|38990.4|35
1622135840000|2021-05-27 17:17:20|39033.8|38993.8|39030.4|38990.4|39035.4|38995.4|39030.4|38990.4|1
1622135850000|2021-05-27 17:17:30|39033.8|38993.8|39033.8|38993.8|39033.8|38993.8|39030.4|38990.4|0
1622135860000|2021-05-27 17:17:40|39037.2|38997.2|39040.4|39000.4|39040.4|39000.4|39033.8|38993.8|3
1622135870000|2021-05-27 17:17:50|39036.9|38996.9|39033.8|38993.8|39036.9|38996.9|39033.8|38993.8|1
1622135880000|2021-05-27 17:18:00|39037.2|38997.2|39033.8|38993.8|39041.9|39001.9|39033.8|38993.8|56
1622135890000|2021-05-27 17:18:10|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|2
1622135900000|2021-05-27 17:18:20|||||||||13
1622135910000|2021-05-27 17:18:30|||||||||1
1622135920000|2021-05-27 17:18:40|39038.8|38998.8|39040.4|39000.4|39040.4|39000.4|39038.8|38998.8|1
1622135940000|2021-05-27 17:19:00|39030.4|38990.4|39035.4|38995.4|39035.4|38995.4|39030.4|38990.4|3
1622135950000|2021-05-27 17:19:10|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|39036.9|38996.9|2
1622135960000|2021-05-27 17:19:20|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|2
1622135970000|2021-05-27 17:19:30|39047.2|39007.2|39043.8|39003.8|39048.8|39008.8|39043.8|39003.8|3
1622135980000|2021-05-27 17:19:40|39040.4|39000.4|39043.8|39003.8|39043.8|39003.8|39040.4|39000.4|7
1622136000000|2021-05-27 17:20:00|39040.4|39000.4|39040.4|39000.4|39043.8|39003.8|39040.4|39000.4|5
1622136010000|2021-05-27 17:20:10|39045.4|39005.4|39043.8|39003.8|39045.4|39005.4|39043.8|39003.8|1
1622136020000|2021-05-27 17:20:20|39045.4|39005.4|39045.4|39005.4|39045.4|39005.4|39043.8|39003.8|0
1622136030000|2021-05-27 17:20:30|39043.8|39003.8|39045.4|39005.4|39045.4|39005.4|39043.8|39003.8|0
1622136040000|2021-05-27 17:20:40|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|4
1622136050000|2021-05-27 17:20:50|39045.4|39005.4|39045.4|39005.4|39045.4|39005.4|39045.4|39005.4|1
1622136060000|2021-05-27 17:21:00|||||||||1
1622136070000|2021-05-27 17:21:10|||||||||4
1622136080000|2021-05-27 17:21:20|39051.9|39011.9|39043.8|39003.8|39051.9|39011.9|39043.8|39003.8|2
1622136090000|2021-05-27 17:21:30|39045.4|39005.4|39040.4|39000.4|39045.4|39005.4|39040.4|39000.4|5
1622136100000|2021-05-27 17:21:40|39045.4|39005.4|39043.8|39003.8|39045.4|39005.4|39043.8|39003.8|4
1622136110000|2021-05-27 17:21:50|39040.4|39000.4|39045.4|39005.4|39045.4|39005.4|39040.4|39000.4|3
1622136120000|2021-05-27 17:22:00|39050.4|39010.4|39043.8|39003.8|39050.4|39010.4|39040.4|39000.4|6
1622136130000|2021-05-27 17:22:10|39045.4|39005.4|39043.8|39003.8|39045.4|39005.4|39040.4|39000.4|9
1622136140000|2021-05-27 17:22:20|39045.4|39005.4|39040.4|39000.4|39045.4|39005.4|39040.4|39000.4|1
1622136150000|2021-05-27 17:22:30|||||||||2
1622136160000|2021-05-27 17:22:40|||||||||2
1622136170000|2021-05-27 17:22:50|||||||||1
1622136180000|2021-05-27 17:23:00|||||||||6
1622136190000|2021-05-27 17:23:10|39043.8|39003.8|39048.8|39008.8|39050.4|39010.4|39043.8|39003.8|3
1622136200000|2021-05-27 17:23:20|39050.4|39010.4|39060.4|39020.4|39060.4|39020.4|39050.4|39010.4|4
1622136210000|2021-05-27 17:23:30|||||||||2
1622136220000|2021-05-27 17:23:40|39055.4|39015.4|39050.4|39010.4|39055.4|39015.4|39050.4|39010.4|7
1622136230000|2021-05-27 17:23:50|39070.4|39030.4|39070.4|39030.4|39070.4|39030.4|39070.4|39030.4|78
1622136240000|2021-05-27 17:24:00|39075.4|39035.4|39088.8|39048.8|39088.8|39048.8|39075.4|39035.4|59
1622136250000|2021-05-27 17:24:10|39092.2|39052.2|39092.2|39052.2|39095.7|39055.7|39092.2|39052.2|6
1622136260000|2021-05-27 17:24:20|39093.8|39053.8|39097.2|39057.2|39097.2|39057.2|39090.4|39050.4|1
1622136270000|2021-05-27 17:24:30|39093.8|39053.8|39107.2|39067.2|39108.8|39068.8|39093.8|39053.8|79
1622136280000|2021-05-27 17:24:40|39108.8|39068.8|39107.2|39067.2|39108.8|39068.8|39107.2|39067.2|0
1622136290000|2021-05-27 17:24:50|39100.7|39060.7|39103.8|39063.8|39103.8|39063.8|39100.7|39060.7|2
1622136300000|2021-05-27 17:25:00|39102.2|39062.2|39092.2|39052.2|39102.2|39062.2|39090.4|39050.4|8
1622136310000|2021-05-27 17:25:10|39093.8|39053.8|39093.8|39053.8|39097.2|39057.2|39092.2|39052.2|2
1622136320000|2021-05-27 17:25:20|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|8
1622136330000|2021-05-27 17:25:30|39093.8|39053.8|39093.8|39053.8|39093.8|39053.8|39093.8|39053.8|3
1622136340000|2021-05-27 17:25:40|||||||||5
1622136360000|2021-05-27 17:26:00|||||||||12
1622136370000|2021-05-27 17:26:10|39097.2|39057.2|39093.8|39053.8|39097.2|39057.2|39093.8|39053.8|0
1622136380000|2021-05-27 17:26:20|39097.2|39057.2|39097.2|39057.2|39097.2|39057.2|39097.2|39057.2|1
1622136390000|2021-05-27 17:26:30|39093.8|39053.8|39083.8|39043.8|39093.8|39053.8|39083.8|39043.8|11
1622136400000|2021-05-27 17:26:40|39080.4|39040.4|39087.2|39047.2|39087.2|39047.2|39080.4|39040.4|1
1622136410000|2021-05-27 17:26:50|||||||||2
1622136420000|2021-05-27 17:27:00|39083.8|39043.8|39083.8|39043.8|39087.3|39047.3|39083.8|39043.8|3
1622136430000|2021-05-27 17:27:10|39080.4|39040.4|39078.8|39038.8|39083.8|39043.8|39078.8|39038.8|22
1622136440000|2021-05-27 17:27:20|||||||||2
1622136460000|2021-05-27 17:27:40|39077.3|39037.3|39075.7|39035.7|39077.3|39037.3|39067.3|39027.3|14
1622136470000|2021-05-27 17:27:50|39072.3|39032.3|39078.8|39038.8|39083.8|39043.8|39072.3|39032.3|7
1622136480000|2021-05-27 17:28:00|39083.8|39043.8|39078.8|39038.8|39087.3|39047.3|39078.8|39038.8|3
1622136490000|2021-05-27 17:28:10|39088.8|39048.8|39083.8|39043.8|39088.8|39048.8|39083.8|39043.8|15
1622136510000|2021-05-27 17:28:30|39082.3|39042.3|39073.8|39033.8|39082.3|39042.3|39073.8|39033.8|4
1622136520000|2021-05-27 17:28:40|39077.3|39037.3|39068.8|39028.8|39077.3|39037.3|39068.8|39028.8|2
1622136530000|2021-05-27 17:28:50|39077.3|39037.3|39077.3|39037.3|39077.3|39037.3|39077.3|39037.3|2
1622136540000|2021-05-27 17:29:00|39078.8|39038.8|39083.8|39043.8|39083.8|39043.8|39077.3|39037.3|13
1622136550000|2021-05-27 17:29:10|39087.3|39047.3|39087.3|39047.3|39088.8|39048.8|39083.8|39043.8|3
1622136560000|2021-05-27 17:29:20|39091.9|39051.9|39118.8|39078.8|39118.8|39078.8|39091.9|39051.9|60
1622136570000|2021-05-27 17:29:30|39115.4|39075.4|39110.4|39070.4|39118.8|39078.8|39110.4|39070.4|25
1622136580000|2021-05-27 17:29:40|39113.8|39073.8|39120.4|39080.4|39120.4|39080.4|39110.4|39070.4|5
1622136590000|2021-05-27 17:29:50|39130.4|39090.4|39137|39097|39140.4|39100.4|39130.4|39090.4|26
1622136600000|2021-05-27 17:30:00|39135.4|39095.4|39137.3|39097.3|39140.4|39100.4|39130.4|39090.4|14
1622136610000|2021-05-27 17:30:10|39140.4|39100.4|39133.8|39093.8|39140.4|39100.4|39133.8|39093.8|1
1622136620000|2021-05-27 17:30:20|39130.4|39090.4|39120.4|39080.4|39130.4|39090.4|39120.4|39080.4|8
1622136630000|2021-05-27 17:30:30|39123.8|39083.8|39123.8|39083.8|39125.4|39085.4|39123.8|39083.8|1
1622136640000|2021-05-27 17:30:40|39120.4|39080.4|39120.4|39080.4|39120.4|39080.4|39120.4|39080.4|0
1622136650000|2021-05-27 17:30:50|||||||||2
1622136660000|2021-05-27 17:31:00|39130.4|39090.4|39130.4|39090.4|39130.4|39090.4|39130.4|39090.4|3
1622136670000|2021-05-27 17:31:10|39127|39087|39123.8|39083.8|39127|39087|39123.8|39083.8|1
1622136690000|2021-05-27 17:31:30|39120.4|39080.4|39130.4|39090.4|39130.4|39090.4|39120.4|39080.4|3
1622136700000|2021-05-27 17:31:40|39140.4|39100.4|39130.4|39090.4|39140.4|39100.4|39130.4|39090.4|11
1622136710000|2021-05-27 17:31:50|39127|39087|39130.4|39090.4|39130.4|39090.4|39123.5|39083.5|3
1622136720000|2021-05-27 17:32:00|39125.4|39085.4|39130.4|39090.4|39137|39097|39125.4|39085.4|9
1622136730000|2021-05-27 17:32:10|39133.8|39093.8|39130.4|39090.4|39133.8|39093.8|39130.4|39090.4|1
1622136740000|2021-05-27 17:32:20|39125.4|39085.4|39123.8|39083.8|39130.4|39090.4|39123.8|39083.8|6
1622136750000|2021-05-27 17:32:30|39128.8|39088.8|39133.8|39093.8|39133.8|39093.8|39128.8|39088.8|4
1622136760000|2021-05-27 17:32:40|39130.4|39090.4|39133.8|39093.8|39135.4|39095.4|39128.8|39088.8|3
1622136770000|2021-05-27 17:32:50|39137.3|39097.3|39138.8|39098.8|39140.4|39100.4|39128.8|39088.8|7
1622136780000|2021-05-27 17:33:00|39140.4|39100.4|39133.8|39093.8|39140.4|39100.4|39132.3|39092.3|6
1622136790000|2021-05-27 17:33:10|39135.4|39095.4|39150.4|39110.4|39153.8|39113.8|39135.4|39095.4|20
1622136800000|2021-05-27 17:33:20|||||||||1
1622136810000|2021-05-27 17:33:30|39153.8|39113.8|39145.4|39105.4|39153.8|39113.8|39143.8|39103.8|3
1622136820000|2021-05-27 17:33:40|39150.4|39110.4|39138.8|39098.8|39150.4|39110.4|39138.8|39098.8|6
1622136830000|2021-05-27 17:33:50|||||||||1
1622136840000|2021-05-27 17:34:00|39135.4|39095.4|39135.4|39095.4|39135.4|39095.4|39135.4|39095.4|2
1622136850000|2021-05-27 17:34:10|39138.8|39098.8|39133.8|39093.8|39138.8|39098.8|39133.8|39093.8|8
1622136860000|2021-05-27 17:34:20|39138.8|39098.8|39140.4|39100.4|39145.4|39105.4|39138.8|39098.8|9
1622136870000|2021-05-27 17:34:30|39150.4|39110.4|39143.8|39103.8|39150.4|39110.4|39143.8|39103.8|3
1622136880000|2021-05-27 17:34:40|39148.8|39108.8|39143.8|39103.8|39148.8|39108.8|39143.8|39103.8|6
1622136890000|2021-05-27 17:34:50|39145.4|39105.4|39148.8|39108.8|39150.7|39110.7|39145.4|39105.4|25
1622136900000|2021-05-27 17:35:00|39147.3|39107.3|39157.3|39117.3|39157.3|39117.3|39147.3|39107.3|3
1622136910000|2021-05-27 17:35:10|39147.3|39107.3|39138.8|39098.8|39147.3|39107.3|39138.8|39098.8|54
1622136920000|2021-05-27 17:35:20|39137.3|39097.3|39133.8|39093.8|39137.3|39097.3|39130.4|39090.4|18
1622136930000|2021-05-27 17:35:30|39137.3|39097.3|39133.8|39093.8|39137.3|39097.3|39133.8|39093.8|9
1622136940000|2021-05-27 17:35:40|39130.4|39090.4|39127.3|39087.3|39130.4|39090.4|39118.8|39078.8|15
1622136950000|2021-05-27 17:35:50|||||||||2
1622136960000|2021-05-27 17:36:00|39125.7|39085.7|39122.3|39082.3|39125.7|39085.7|39118.8|39078.8|6
1622136970000|2021-05-27 17:36:10|39118.8|39078.8|39118.8|39078.8|39118.8|39078.8|39113.8|39073.8|10
1622136980000|2021-05-27 17:36:20|39123.8|39083.8|39123.8|39083.8|39127.3|39087.3|39123.8|39083.8|4
1622136990000|2021-05-27 17:36:30|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|39127.3|39087.3|0
1622137000000|2021-05-27 17:36:40|39128.8|39088.8|39128.8|39088.8|39128.8|39088.8|39128.8|39088.8|1
1622137010000|2021-05-27 17:36:50|||||||||14
1622137020000|2021-05-27 17:37:00|39123.8|39083.8|39128.8|39088.8|39133.8|39093.8|39123.8|39083.8|58
1622137030000|2021-05-27 17:37:10|39130.4|39090.4|39127.3|39087.3|39133.8|39093.8|39127.3|39087.3|7
1622137040000|2021-05-27 17:37:20|39128.8|39088.8|39133.8|39093.8|39133.8|39093.8|39123.8|39083.8|24
1622137050000|2021-05-27 17:37:30|39128.8|39088.8|39127.3|39087.3|39133.8|39093.8|39123.8|39083.8|5
1622137060000|2021-05-27 17:37:40|39128.8|39088.8|39127.3|39087.3|39128.8|39088.8|39127.3|39087.3|0
1622137080000|2021-05-27 17:38:00|||||||||11
1622137090000|2021-05-27 17:38:10|39138.8|39098.8|39128.8|39088.8|39138.8|39098.8|39128.8|39088.8|6
1622137120000|2021-05-27 17:38:40|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|39137.3|39097.3|5
1622137130000|2021-05-27 17:38:50|39133.8|39093.8|39138.8|39098.8|39138.8|39098.8|39133.8|39093.8|0
1622137140000|2021-05-27 17:39:00|39137.3|39097.3|39133.8|39093.8|39137.3|39097.3|39133.8|39093.8|2
1622137150000|2021-05-27 17:39:10|39137.3|39097.3|39133.8|39093.8|39137.3|39097.3|39133.8|39093.8|1
1622137160000|2021-05-27 17:39:20|39137.3|39097.3|39158.8|39118.8|39158.8|39118.8|39137.3|39097.3|2
1622137170000|2021-05-27 17:39:30|39153.8|39113.8|39153.8|39113.8|39157.3|39117.3|39148.8|39108.8|14
1622137190000|2021-05-27 17:39:50|39157.3|39117.3|39157.3|39117.3|39160.4|39120.4|39157.3|39117.3|31
1622137200000|2021-05-27 17:40:00|39148.8|39108.8|39148.8|39108.8|39148.8|39108.8|39148.8|39108.8|2
1622137210000|2021-05-27 17:40:10|39147.3|39107.3|39143.8|39103.8|39148.8|39108.8|39143.8|39103.8|5
1622137220000|2021-05-27 17:40:20|39147.3|39107.3|39148.8|39108.8|39148.8|39108.8|39143.8|39103.8|2
1622137230000|2021-05-27 17:40:30|39150.4|39110.4|39150.4|39110.4|39153.8|39113.8|39148.8|39108.8|2
1622137240000|2021-05-27 17:40:40|39148.8|39108.8|39157.3|39117.3|39157.3|39117.3|39148.8|39108.8|4
1622137250000|2021-05-27 17:40:50|||||||||1
1622137260000|2021-05-27 17:41:00|39153.8|39113.8|39143.8|39103.8|39153.8|39113.8|39143.8|39103.8|3
1622137270000|2021-05-27 17:41:10|39147.3|39107.3|39143.8|39103.8|39150.4|39110.4|39140.4|39100.4|7
1622137280000|2021-05-27 17:41:20|39147|39107|39148.8|39108.8|39150.4|39110.4|39143.8|39103.8|0
1622137290000|2021-05-27 17:41:30|39138.8|39098.8|39140.4|39100.4|39140.4|39100.4|39135.4|39095.4|3
1622137300000|2021-05-27 17:41:40|39143.8|39103.8|39143.8|39103.8|39145.4|39105.4|39143.8|39103.8|0
1622137310000|2021-05-27 17:41:50|39145.4|39105.4|39150.4|39110.4|39150.4|39110.4|39145.4|39105.4|11
1622137320000|2021-05-27 17:42:00|39140.4|39100.4|39140.4|39100.4|39140.4|39100.4|39140.4|39100.4|4
1622137330000|2021-05-27 17:42:10|39150.4|39110.4|39150.4|39110.4|39153.8|39113.8|39150.4|39110.4|10
1622137340000|2021-05-27 17:42:20|39153.8|39113.8|39150.4|39110.4|39153.8|39113.8|39150.4|39110.4|3
1622137360000|2021-05-27 17:42:40|39145.4|39105.4|39140.4|39100.4|39145.4|39105.4|39138.8|39098.8|4
1622137370000|2021-05-27 17:42:50|39133.8|39093.8|39130.4|39090.4|39140.4|39100.4|39130.4|39090.4|8
1622137380000|2021-05-27 17:43:00|39123.9|39083.9|39123.9|39083.9|39125.4|39085.4|39120.4|39080.4|17
1622137390000|2021-05-27 17:43:10|39125.4|39085.4|39127|39087|39127|39087|39125.4|39085.4|2
1622137400000|2021-05-27 17:43:20|39130.4|39090.4|39127|39087|39140.4|39100.4|39123.9|39083.9|7
1622137410000|2021-05-27 17:43:30|39130.4|39090.4|39127|39087|39130.4|39090.4|39127|39087|0
1622137420000|2021-05-27 17:43:40|39120.4|39080.4|39120.4|39080.4|39127.3|39087.3|39120.4|39080.4|4
1622137430000|2021-05-27 17:43:50|39123.9|39083.9|39123.9|39083.9|39123.9|39083.9|39123.9|39083.9|2
1622137440000|2021-05-27 17:44:00|39120.4|39080.4|39130.4|39090.4|39137|39097|39120.4|39080.4|15
1622137450000|2021-05-27 17:44:10|39133.9|39093.9|39130.4|39090.4|39135.4|39095.4|39127|39087|3
1622137460000|2021-05-27 17:44:20|39125.4|39085.4|39122|39082|39127|39087|39120.4|39080.4|1
1622137470000|2021-05-27 17:44:30|39127|39087|39123.9|39083.9|39130.4|39090.4|39123.9|39083.9|2
1622137480000|2021-05-27 17:44:40|39128.9|39088.9|39127|39087|39130.4|39090.4|39123.9|39083.9|4
1622137490000|2021-05-27 17:44:50|39130.4|39090.4|39130.4|39090.4|39135.4|39095.4|39130.4|39090.4|4
1622137500000|2021-05-27 17:45:00|39127|39087|39140.4|39100.4|39140.4|39100.4|39127|39087|16
1622137510000|2021-05-27 17:45:10|39130.4|39090.4|39128.9|39088.9|39133.9|39093.9|39128.9|39088.9|6
1622137520000|2021-05-27 17:45:20|39120.4|39080.4|39130.4|39090.4|39130.4|39090.4|39120.4|39080.4|3
1622137530000|2021-05-27 17:45:30|39133.9|39093.9|39140.4|39100.4|39140.4|39100.4|39133.9|39093.9|0
1622137540000|2021-05-27 17:45:40|39137|39097|39133.9|39093.9|39140.4|39100.4|39132|39092|2
1622137550000|2021-05-27 17:45:50|39135.4|39095.4|39133.9|39093.9|39135.4|39095.4|39130.4|39090.4|3
1622137560000|2021-05-27 17:46:00|39138.9|39098.9|39138.9|39098.9|39138.9|39098.9|39138.9|39098.9|1
1622137570000|2021-05-27 17:46:10|39140.4|39100.4|39140.4|39100.4|39140.4|39100.4|39138.9|39098.9|11
1622137580000|2021-05-27 17:46:20|||||||||5
1622137590000|2021-05-27 17:46:30|39150.4|39110.4|39150.4|39110.4|39150.4|39110.4|39148.9|39108.9|6
1622137600000|2021-05-27 17:46:40|||||||||6
1622137610000|2021-05-27 17:46:50|39148.9|39108.9|39150.4|39110.4|39150.4|39110.4|39148.9|39108.9|2
1622137620000|2021-05-27 17:47:00|39155.4|39115.4|39155.4|39115.4|39160.4|39120.4|39153.9|39113.9|4
1622137630000|2021-05-27 17:47:10|39153.9|39113.9|39160.4|39120.4|39160.4|39120.4|39153.9|39113.9|30
1622137640000|2021-05-27 17:47:20|39158.9|39118.9|39150.4|39110.4|39160.4|39120.4|39150.4|39110.4|1
1622137650000|2021-05-27 17:47:30|39148.9|39108.9|39150.4|39110.4|39150.4|39110.4|39148.9|39108.9|1
1622137660000|2021-05-27 17:47:40|39145.4|39105.4|39140.4|39100.4|39145.4|39105.4|39140.4|39100.4|1
1622137670000|2021-05-27 17:47:50|39142|39102|39140.4|39100.4|39142|39102|39140.4|39100.4|0
1622137680000|2021-05-27 17:48:00|39138.9|39098.9|39130.4|39090.4|39140.4|39100.4|39130.4|39090.4|7
1622137700000|2021-05-27 17:48:20|39128.9|39088.9|39130.4|39090.4|39130.4|39090.4|39125.4|39085.4|3
1622137710000|2021-05-27 17:48:30|39127|39087|39127|39087|39127|39087|39127|39087|0
1622137720000|2021-05-27 17:48:40|39130.4|39090.4|39125.4|39085.4|39130.4|39090.4|39125.4|39085.4|4
1622137730000|2021-05-27 17:48:50|39123.9|39083.9|39120.4|39080.4|39130.4|39090.4|39120.4|39080.4|3
1622137740000|2021-05-27 17:49:00|39127|39087|39123.9|39083.9|39127|39087|39123.9|39083.9|5
1622137750000|2021-05-27 17:49:10|39125.4|39085.4|39123.9|39083.9|39125.4|39085.4|39123.9|39083.9|0
1622137770000|2021-05-27 17:49:30|39125.4|39085.4|39127|39087|39130.4|39090.4|39122|39082|6
1622137780000|2021-05-27 17:49:40|39125.4|39085.4|39140.4|39100.4|39140.4|39100.4|39125.4|39085.4|11
1622137790000|2021-05-27 17:49:50|39142|39102|39140.4|39100.4|39142|39102|39140.4|39100.4|2
1622137800000|2021-05-27 17:50:00|39138.9|39098.9|39125.4|39085.4|39138.9|39098.9|39120.4|39080.4|15
1622137810000|2021-05-27 17:50:10|39128.9|39088.9|39127|39087|39130.4|39090.4|39125.4|39085.4|5
1622137820000|2021-05-27 17:50:20|39125.4|39085.4|39110.4|39070.4|39127|39087|39110.4|39070.4|4
1622137830000|2021-05-27 17:50:30|39113.9|39073.9|39110.4|39070.4|39115.4|39075.4|39110.4|39070.4|1
1622137840000|2021-05-27 17:50:40|39113.9|39073.9|39113.9|39073.9|39115.4|39075.4|39113.9|39073.9|0
1622137850000|2021-05-27 17:50:50|39115.4|39075.4|39120.4|39080.4|39120.4|39080.4|39115.4|39075.4|3
1622137860000|2021-05-27 17:51:00|39110.4|39070.4|39100.4|39060.4|39110.4|39070.4|39100.4|39060.4|9
1622137870000|2021-05-27 17:51:10|39102|39062|39100.4|39060.4|39102|39062|39097|39057|5
1622137880000|2021-05-27 17:51:20|39097|39057|39100.4|39060.4|39110.4|39070.4|39097|39057|11
1622137890000|2021-05-27 17:51:30|39097|39057|39105.4|39065.4|39105.4|39065.4|39097|39057|1
1622137900000|2021-05-27 17:51:40|39103.9|39063.9|39100.4|39060.4|39105.4|39065.4|39100.4|39060.4|14
1622137920000|2021-05-27 17:52:00|39097|39057|39105.4|39065.4|39110.4|39070.4|39097|39057|5
1622137930000|2021-05-27 17:52:10|39100.4|39060.4|39100.4|39060.4|39100.4|39060.4|39100.4|39060.4|0
1622137940000|2021-05-27 17:52:20|39107|39067|39100.4|39060.4|39107|39067|39100.4|39060.4|1
1622137950000|2021-05-27 17:52:30|39107|39067|39138.9|39098.9|39140.4|39100.4|39100.4|39060.4|75
1622137960000|2021-05-27 17:52:40|39143.9|39103.9|39148.9|39108.9|39148.9|39108.9|39143.9|39103.9|11
1622137970000|2021-05-27 17:52:50|||||||||4
1622137980000|2021-05-27 17:53:00|39143.9|39103.9|39150.4|39110.4|39150.4|39110.4|39143.9|39103.9|4
1622137990000|2021-05-27 17:53:10|39145.4|39105.4|39140.4|39100.4|39150.4|39110.4|39140.4|39100.4|10
1622138000000|2021-05-27 17:53:20|||||||||5
1622138010000|2021-05-27 17:53:30|39147.3|39107.3|39168.9|39128.9|39168.9|39128.9|39147.3|39107.3|39
1622138020000|2021-05-27 17:53:40|39167.3|39127.3|39163.9|39123.9|39168.9|39128.9|39163.9|39123.9|15
1622138030000|2021-05-27 17:53:50|39177.3|39137.3|39177.3|39137.3|39177.3|39137.3|39177.3|39137.3|22
1622138040000|2021-05-27 17:54:00|39182.3|39142.3|39183.9|39143.9|39187.3|39147.3|39178.9|39138.9|37
1622138050000|2021-05-27 17:54:10|39187.3|39147.3|39193.9|39153.9|39193.9|39153.9|39187.3|39147.3|9
1622138070000|2021-05-27 17:54:30|39195.4|39155.4|39205.7|39165.7|39205.7|39165.7|39195.4|39155.4|27
1622138080000|2021-05-27 17:54:40|||||||||36
1622138090000|2021-05-27 17:54:50|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|9
1622138100000|2021-05-27 17:55:00|||||||||1
1622138110000|2021-05-27 17:55:10|39205.7|39165.7|39207.3|39167.3|39207.3|39167.3|39205.7|39165.7|18
1622138120000|2021-05-27 17:55:20|||||||||6
1622138130000|2021-05-27 17:55:30|||||||||9
1622138140000|2021-05-27 17:55:40|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|1
1622138150000|2021-05-27 17:55:50|39207.3|39167.3|39208.9|39168.9|39208.9|39168.9|39207.3|39167.3|7
1622138160000|2021-05-27 17:56:00|||||||||9
1622138170000|2021-05-27 17:56:10|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|1
1622138180000|2021-05-27 17:56:20|39225.7|39185.7|39227.3|39187.3|39227.3|39187.3|39225.7|39185.7|3
1622138190000|2021-05-27 17:56:30|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|39217.3|39177.3|2
1622138200000|2021-05-27 17:56:40|39217.3|39177.3|39223.9|39183.9|39223.9|39183.9|39217.3|39177.3|15
1622138210000|2021-05-27 17:56:50|39227.3|39187.3|39227.3|39187.3|39227.3|39187.3|39223.9|39183.9|1
1622138220000|2021-05-27 17:57:00|39207.3|39167.3|39177.3|39137.3|39207.3|39167.3|39177.3|39137.3|63
1622138230000|2021-05-27 17:57:10|39173.9|39133.9|39153.9|39113.9|39173.9|39133.9|39137.3|39097.3|85
1622138240000|2021-05-27 17:57:20|39158.9|39118.9|39163.9|39123.9|39163.9|39123.9|39158.9|39118.9|7
1622138260000|2021-05-27 17:57:40|39160.4|39120.4|39177.3|39137.3|39177.3|39137.3|39158.9|39118.9|7
1622138270000|2021-05-27 17:57:50|39182.3|39142.3|39178.9|39138.9|39182.3|39142.3|39177.3|39137.3|13
1622138280000|2021-05-27 17:58:00|39177.3|39137.3|39177.3|39137.3|39178.9|39138.9|39177.3|39137.3|2
1622138290000|2021-05-27 17:58:10|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|39172.3|39132.3|3
1622138310000|2021-05-27 17:58:30|39177.3|39137.3|39167.3|39127.3|39177.3|39137.3|39167.3|39127.3|1
1622138320000|2021-05-27 17:58:40|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|8
1622138330000|2021-05-27 17:58:50|39170.5|39130.5|39173.9|39133.9|39177.3|39137.3|39167.3|39127.3|14
1622138340000|2021-05-27 17:59:00|39177.3|39137.3|39173.9|39133.9|39177.3|39137.3|39173.9|39133.9|1
1622138350000|2021-05-27 17:59:10|39170.5|39130.5|39172.3|39132.3|39172.3|39132.3|39167.3|39127.3|4
1622138360000|2021-05-27 17:59:20|39167.3|39127.3|39162.3|39122.3|39167.3|39127.3|39162.3|39122.3|1
1622138370000|2021-05-27 17:59:30|39157.3|39117.3|39157.3|39117.3|39162.3|39122.3|39157.3|39117.3|0
1622138390000|2021-05-27 17:59:50|||||||||7
1622138400000|2021-05-27 18:00:00|39163.9|39123.9|39148.9|39108.9|39163.9|39123.9|39148.9|39108.9|11
1622138410000|2021-05-27 18:00:10|39147.3|39107.3|39138.9|39098.9|39148.9|39108.9|39132.3|39092.3|52
1622138420000|2021-05-27 18:00:20|39140.5|39100.5|39140.5|39100.5|39140.5|39100.5|39140.5|39100.5|19
1622138430000|2021-05-27 18:00:30|39145.5|39105.5|39140.5|39100.5|39145.5|39105.5|39140.5|39100.5|9
1622138440000|2021-05-27 18:00:40|39137|39097|39133.9|39093.9|39137|39097|39130.5|39090.5|19
1622138450000|2021-05-27 18:00:50|||||||||12
1622138460000|2021-05-27 18:01:00|39130.5|39090.5|39140.5|39100.5|39143.9|39103.9|39130.5|39090.5|6
1622138470000|2021-05-27 18:01:10|39143.9|39103.9|39112|39072|39143.9|39103.9|39112|39072|29
1622138480000|2021-05-27 18:01:20|39127.3|39087.3|39133.9|39093.9|39138.9|39098.9|39123.9|39083.9|8
1622138490000|2021-05-27 18:01:30|39140.5|39100.5|39135.5|39095.5|39140.5|39100.5|39130.5|39090.5|4
1622138500000|2021-05-27 18:01:40|39138.9|39098.9|39143.9|39103.9|39143.9|39103.9|39138.9|39098.9|4
1622138510000|2021-05-27 18:01:50|39148.9|39108.9|39140.5|39100.5|39148.9|39108.9|39140.5|39100.5|2
1622138520000|2021-05-27 18:02:00|39143.9|39103.9|39140.5|39100.5|39143.9|39103.9|39138.9|39098.9|3
1622138530000|2021-05-27 18:02:10|39145.5|39105.5|39170.5|39130.5|39170.5|39130.5|39145.5|39105.5|22
1622138540000|2021-05-27 18:02:20|39168.9|39128.9|39185.5|39145.5|39187|39147|39168.9|39128.9|26
1622138550000|2021-05-27 18:02:30|39188.9|39148.9|39183.9|39143.9|39188.9|39148.9|39183.9|39143.9|18
1622138560000|2021-05-27 18:02:40|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|39168.9|39128.9|27
1622138570000|2021-05-27 18:02:50|||||||||2
1622138580000|2021-05-27 18:03:00|39168.9|39128.9|39163.9|39123.9|39168.9|39128.9|39158.9|39118.9|23
1622138590000|2021-05-27 18:03:10|39152|39112|39150.5|39110.5|39160.5|39120.5|39150.5|39110.5|21
1622138600000|2021-05-27 18:03:20|39153.6|39113.6|39150.5|39110.5|39157|39117|39150.5|39110.5|0
1622138610000|2021-05-27 18:03:30|39157.3|39117.3|39157|39117|39162|39122|39155.5|39115.5|3
1622138620000|2021-05-27 18:03:40|39155.5|39115.5|39150.5|39110.5|39157|39117|39150.5|39110.5|1
1622138630000|2021-05-27 18:03:50|39157|39117|39157|39117|39162|39122|39155.5|39115.5|3
1622138640000|2021-05-27 18:04:00|||||||||2
1622138650000|2021-05-27 18:04:10|39155.5|39115.5|39150.5|39110.5|39155.5|39115.5|39150.5|39110.5|3
1622138660000|2021-05-27 18:04:20|39153.9|39113.9|39158.9|39118.9|39158.9|39118.9|39153.9|39113.9|17
1622138680000|2021-05-27 18:04:40|39157.3|39117.3|39153.9|39113.9|39157.3|39117.3|39153.9|39113.9|1
1622138690000|2021-05-27 18:04:50|39148.9|39108.9|39148.9|39108.9|39148.9|39108.9|39148.9|39108.9|0
1622138700000|2021-05-27 18:05:00|39158.9|39118.9|39155.5|39115.5|39158.9|39118.9|39153.9|39113.9|15
1622138710000|2021-05-27 18:05:10|39153.9|39113.9|39150.5|39110.5|39153.9|39113.9|39142|39102|15
1622138720000|2021-05-27 18:05:20|39147|39107|39145.5|39105.5|39150.5|39110.5|39143.9|39103.9|5
1622138730000|2021-05-27 18:05:30|39140.5|39100.5|39140.5|39100.5|39142|39102|39140.5|39100.5|11
1622138740000|2021-05-27 18:05:40|39145.5|39105.5|39145.5|39105.5|39145.5|39105.5|39145.5|39105.5|7
1622138750000|2021-05-27 18:05:50|39143.9|39103.9|39145.5|39105.5|39145.5|39105.5|39140.5|39100.5|4
1622138760000|2021-05-27 18:06:00|39143.9|39103.9|39150.5|39110.5|39150.5|39110.5|39138.9|39098.9|7
1622138770000|2021-05-27 18:06:10|39148.9|39108.9|39163.9|39123.9|39163.9|39123.9|39148.9|39108.9|13
1622138780000|2021-05-27 18:06:20|39167.3|39127.3|39173.9|39133.9|39173.9|39133.9|39158.9|39118.9|13
1622138790000|2021-05-27 18:06:30|39177.3|39137.3|39173.9|39133.9|39177.3|39137.3|39172.3|39132.3|2
1622138800000|2021-05-27 18:06:40|39178.9|39138.9|39172.3|39132.3|39178.9|39138.9|39172.3|39132.3|1
1622138810000|2021-05-27 18:06:50|39168.9|39128.9|39148.9|39108.9|39168.9|39128.9|39148.9|39108.9|7
1622138820000|2021-05-27 18:07:00|39135.8|39095.8|39140.5|39100.5|39143.9|39103.9|39135.8|39095.8|34
1622138830000|2021-05-27 18:07:10|39143.9|39103.9|39147.3|39107.3|39147.3|39107.3|39140.5|39100.5|5
1622138840000|2021-05-27 18:07:20|39148.9|39108.9|39148.9|39108.9|39148.9|39108.9|39147.3|39107.3|3
1622138850000|2021-05-27 18:07:30|39147.3|39107.3|39148.9|39108.9|39148.9|39108.9|39147.3|39107.3|21
1622138860000|2021-05-27 18:07:40|39158.9|39118.9|39177.3|39137.3|39178.9|39138.9|39158.9|39118.9|4
1622138870000|2021-05-27 18:07:50|39167.3|39127.3|39162.3|39122.3|39167.3|39127.3|39158.9|39118.9|10
1622138880000|2021-05-27 18:08:00|39163.9|39123.9|39167.3|39127.3|39167.3|39127.3|39162.3|39122.3|5
1622138890000|2021-05-27 18:08:10|39168.9|39128.9|39167.3|39127.3|39168.9|39128.9|39167.3|39127.3|12
1622138900000|2021-05-27 18:08:20|39173.9|39133.9|39173.9|39133.9|39177.3|39137.3|39170.5|39130.5|17
1622138910000|2021-05-27 18:08:30|39168.9|39128.9|39167.3|39127.3|39172.3|39132.3|39167.3|39127.3|0
1622138920000|2021-05-27 18:08:40|39168.9|39128.9|39148.9|39108.9|39168.9|39128.9|39148.9|39108.9|1
1622138930000|2021-05-27 18:08:50|39153.9|39113.9|39157.3|39117.3|39157.3|39117.3|39147.3|39107.3|5
1622138940000|2021-05-27 18:09:00|39150.5|39110.5|39160.5|39120.5|39168.9|39128.9|39150.5|39110.5|35
1622138950000|2021-05-27 18:09:10|39163.9|39123.9|39170.5|39130.5|39170.5|39130.5|39160.5|39120.5|41
1622138960000|2021-05-27 18:09:20|39183.9|39143.9|39188.9|39148.9|39188.9|39148.9|39183.9|39143.9|19
1622138970000|2021-05-27 18:09:30|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|39173.9|39133.9|11
1622138980000|2021-05-27 18:09:40|39177.3|39137.3|39188.9|39148.9|39188.9|39148.9|39177.3|39137.3|8
1622138990000|2021-05-27 18:09:50|39183.9|39143.9|39183.9|39143.9|39187.3|39147.3|39183.9|39143.9|7
1622139000000|2021-05-27 18:10:00|39188.9|39148.9|39197.3|39157.3|39197.3|39157.3|39182.3|39142.3|11
1622139010000|2021-05-27 18:10:10|39195.8|39155.8|39197.3|39157.3|39205.8|39165.8|39187.3|39147.3|10
1622139020000|2021-05-27 18:10:20|39200.8|39160.8|39192.3|39152.3|39205.8|39165.8|39190.8|39150.8|7
1622139030000|2021-05-27 18:10:30|39193.9|39153.9|39195.8|39155.8|39197.3|39157.3|39187.3|39147.3|12
1622139040000|2021-05-27 18:10:40|39194.2|39154.2|39190.8|39150.8|39195.8|39155.8|39190.8|39150.8|3
1622139050000|2021-05-27 18:10:50|39192.3|39152.3|39205.8|39165.8|39205.8|39165.8|39192.3|39152.3|9
1622139060000|2021-05-27 18:11:00|39193.9|39153.9|39195.8|39155.8|39200.8|39160.8|39190.8|39150.8|25
1622139070000|2021-05-27 18:11:10|39197.3|39157.3|39160.5|39120.5|39197.3|39157.3|39158.9|39118.9|34
1622139080000|2021-05-27 18:11:20|39158.9|39118.9|39143.9|39103.9|39158.9|39118.9|39140.5|39100.5|59
1622139090000|2021-05-27 18:11:30|39148.9|39108.9|39147.3|39107.3|39152.3|39112.3|39133.9|39093.9|60
1622139100000|2021-05-27 18:11:40|39145.8|39105.8|39147.3|39107.3|39157.3|39117.3|39145.8|39105.8|8
1622139110000|2021-05-27 18:11:50|39150.8|39110.8|39152.3|39112.3|39157.3|39117.3|39150.8|39110.8|5
1622139120000|2021-05-27 18:12:00|39150.8|39110.8|39163.9|39123.9|39163.9|39123.9|39150.8|39110.8|30
1622139130000|2021-05-27 18:12:10|39170.8|39130.8|39175.8|39135.8|39177.3|39137.3|39170.8|39130.8|24
1622139140000|2021-05-27 18:12:20|39167.3|39127.3|39172.3|39132.3|39175.8|39135.8|39167.3|39127.3|23
1622139150000|2021-05-27 18:12:30|39175.8|39135.8|39170.8|39130.8|39178.9|39138.9|39170.8|39130.8|5
1622139160000|2021-05-27 18:12:40|39174.2|39134.2|39178.9|39138.9|39178.9|39138.9|39174.2|39134.2|10
1622139170000|2021-05-27 18:12:50|39177.3|39137.3|39177.3|39137.3|39177.3|39137.3|39170.8|39130.8|26
1622139180000|2021-05-27 18:13:00|39175.8|39135.8|39177.3|39137.3|39177.3|39137.3|39170.8|39130.8|13
1622139190000|2021-05-27 18:13:10|39165.8|39125.8|39165.8|39125.8|39165.8|39125.8|39165.8|39125.8|5
1622139200000|2021-05-27 18:13:20|39162.3|39122.3|39167.3|39127.3|39167.3|39127.3|39160.8|39120.8|7
1622139210000|2021-05-27 18:13:30|39160.8|39120.8|39137.3|39097.3|39160.8|39120.8|39135.8|39095.8|21
1622139220000|2021-05-27 18:13:40|39135.8|39095.8|39148.9|39108.9|39158.9|39118.9|39135.8|39095.8|21
1622139230000|2021-05-27 18:13:50|39158.9|39118.9|39148.9|39108.9|39158.9|39118.9|39148.9|39108.9|20
1622139240000|2021-05-27 18:14:00|39147.4|39107.4|39118.9|39078.9|39147.4|39107.4|39082.1|39042.1|157
1622139250000|2021-05-27 18:14:10|39120.5|39080.5|39158.9|39118.9|39173.9|39133.9|39110.5|39070.5|163
1622139260000|2021-05-27 18:14:20|39140.5|39100.5|39100.5|39060.5|39140.5|39100.5|39082.1|39042.1|169
1622139270000|2021-05-27 18:14:30|39110.5|39070.5|39090.5|39050.5|39110.5|39070.5|39082.1|39042.1|137
1622139280000|2021-05-27 18:14:40|39092.1|39052.1|39050.5|39010.5|39100.5|39060.5|39025.5|38985.5|189
1622139290000|2021-05-27 18:14:50|39048.9|39008.9|39085.5|39045.5|39090.5|39050.5|39030.5|38990.5|151
1622139300000|2021-05-27 18:15:00|39082.1|39042.1|39090.5|39050.5|39093.9|39053.9|39070.5|39030.5|50
1622139310000|2021-05-27 18:15:10|39088.9|39048.9|39078.9|39038.9|39095.5|39055.5|39078.9|39038.9|22
1622139320000|2021-05-27 18:15:20|39080.5|39040.5|39085.5|39045.5|39085.5|39045.5|39065.5|39025.5|33
1622139330000|2021-05-27 18:15:30|39083.9|39043.9|39090.5|39050.5|39090.5|39050.5|39070.5|39030.5|34
1622139340000|2021-05-27 18:15:40|39088.9|39048.9|39080.5|39040.5|39088.9|39048.9|39077.1|39037.1|9
1622139350000|2021-05-27 18:15:50|39078.9|39038.9|39078.9|39038.9|39078.9|39038.9|39070.5|39030.5|11
1622139360000|2021-05-27 18:16:00|39085.8|39045.8|39078.9|39038.9|39085.8|39045.8|39078.9|39038.9|19
1622139370000|2021-05-27 18:16:10|||||||||3
1622139380000|2021-05-27 18:16:20|39077.4|39037.4|39088.9|39048.9|39103.9|39063.9|39070.5|39030.5|116
1622139390000|2021-05-27 18:16:30|39090.5|39050.5|39103.9|39063.9|39103.9|39063.9|39090.5|39050.5|7
1622139400000|2021-05-27 18:16:40|39105.5|39065.5|39113.9|39073.9|39113.9|39073.9|39103.9|39063.9|4
1622139410000|2021-05-27 18:16:50|39117.4|39077.4|39118.9|39078.9|39120.5|39080.5|39113.9|39073.9|7
1622139420000|2021-05-27 18:17:00|39100.5|39060.5|39093.9|39053.9|39103.9|39063.9|39090.5|39050.5|47
1622139430000|2021-05-27 18:17:10|39097.1|39057.1|39097.1|39057.1|39103.9|39063.9|39093.9|39053.9|5
1622139440000|2021-05-27 18:17:20|39100.5|39060.5|39068.9|39028.9|39103.9|39063.9|39068.9|39028.9|10
1622139450000|2021-05-27 18:17:30|39070.5|39030.5|39083.9|39043.9|39083.9|39043.9|39065.5|39025.5|3
1622139460000|2021-05-27 18:17:40|39090.5|39050.5|39083.9|39043.9|39090.5|39050.5|39077.1|39037.1|27
1622139470000|2021-05-27 18:17:50|39080.5|39040.5|39083.9|39043.9|39090.5|39050.5|39080.5|39040.5|12
1622139480000|2021-05-27 18:18:00|39087.1|39047.1|39092.1|39052.1|39092.1|39052.1|39078.9|39038.9|26
1622139500000|2021-05-27 18:18:20|39082.1|39042.1|39082.1|39042.1|39082.1|39042.1|39082.1|39042.1|39
1622139510000|2021-05-27 18:18:30|39075.5|39035.5|39068.9|39028.9|39075.5|39035.5|39068.9|39028.9|0
1622139520000|2021-05-27 18:18:40|39070.5|39030.5|39072.1|39032.1|39072.1|39032.1|39070.5|39030.5|5
1622139530000|2021-05-27 18:18:50|39062.1|39022.1|39067.1|39027.1|39067.1|39027.1|39057.1|39017.1|4
1622139540000|2021-05-27 18:19:00|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|39060.5|39020.5|12
1622139550000|2021-05-27 18:19:10|39073.9|39033.9|39080.5|39040.5|39083.9|39043.9|39070.5|39030.5|65
1622139560000|2021-05-27 18:19:20|39082.1|39042.1|39082.1|39042.1|39090.5|39050.5|39080.5|39040.5|9
1622139570000|2021-05-27 18:19:30|39087.1|39047.1|39090.5|39050.5|39090.5|39050.5|39087.1|39047.1|10
1622139580000|2021-05-27 18:19:40|39080.5|39040.5|39073.9|39033.9|39083.9|39043.9|39073.9|39033.9|14
1622139590000|2021-05-27 18:19:50|39077.1|39037.1|39057.1|39017.1|39077.1|39037.1|39055.5|39015.5|23
1622160000000|2021-05-28 00:00:00|39117.9|39077.9|39119.5|39079.5|39134.5|39094.5|39111.1|39071.1|51
1622160010000|2021-05-28 00:00:10|39116.1|39076.1|39122.7|39082.7|39127.7|39087.7|39107.7|39067.7|37
1622160020000|2021-05-28 00:00:20|39119.3|39079.3|39114.3|39074.3|39122.7|39082.7|39107.7|39067.7|30
1622160030000|2021-05-28 00:00:30|39112.7|39072.7|39157.7|39117.7|39162.7|39122.7|39112.7|39072.7|28
1622160040000|2021-05-28 00:00:40|39159.3|39119.3|39139.3|39099.3|39177.7|39137.7|39137.7|39097.7|33
1622160050000|2021-05-28 00:00:50|39142.7|39102.7|39166.1|39126.1|39166.1|39126.1|39141.1|39101.1|17
1622160060000|2021-05-28 00:01:00|39157.7|39117.7|39166.1|39126.1|39176.1|39136.1|39156.1|39116.1|6
1622160070000|2021-05-28 00:01:10|39174.5|39134.5|39171.1|39131.1|39176.1|39136.1|39166.1|39126.1|6
1622160080000|2021-05-28 00:01:20|39176.1|39136.1|39172.7|39132.7|39176.1|39136.1|39166.1|39126.1|3
1622160090000|2021-05-28 00:01:30|39169.5|39129.5|39206.1|39166.1|39206.1|39166.1|39169.5|39129.5|101
1622160100000|2021-05-28 00:01:40|39201.1|39161.1|39189.5|39149.5|39201.1|39161.1|39186.1|39146.1|14
1622160110000|2021-05-28 00:01:50|39191.1|39151.1|39201.1|39161.1|39209.5|39169.5|39191.1|39151.1|5
1622160120000|2021-05-28 00:02:00|39206.1|39166.1|39206.1|39166.1|39219.5|39179.5|39206.1|39166.1|5
1622160130000|2021-05-28 00:02:10|39196.1|39156.1|39211.1|39171.1|39216.1|39176.1|39196.1|39156.1|4
1622160140000|2021-05-28 00:02:20|39214.5|39174.5|39216.1|39176.1|39216.1|39176.1|39212.7|39172.7|0
1622160150000|2021-05-28 00:02:30|39231.1|39191.1|39216.1|39176.1|39241.1|39201.1|39216.1|39176.1|6
1622160160000|2021-05-28 00:02:40|39221.1|39181.1|39226.1|39186.1|39231.1|39191.1|39221.1|39181.1|4
1622160170000|2021-05-28 00:02:50|39216.1|39176.1|39221.1|39181.1|39221.1|39181.1|39216.1|39176.1|1
1622160180000|2021-05-28 00:03:00|39222.7|39182.7|39229.5|39189.5|39231.1|39191.1|39221.1|39181.1|0
1622160190000|2021-05-28 00:03:10|39226.1|39186.1|39221.1|39181.1|39226.1|39186.1|39221.1|39181.1|3
1622160200000|2021-05-28 00:03:20|39229.5|39189.5|39229.5|39189.5|39231.1|39191.1|39226.1|39186.1|1
1622160210000|2021-05-28 00:03:30|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|0
1622160220000|2021-05-28 00:03:40|39219.3|39179.3|39222.7|39182.7|39226.1|39186.1|39216.1|39176.1|2
1622160230000|2021-05-28 00:03:50|39226.1|39186.1|39221.1|39181.1|39226.1|39186.1|39221.1|39181.1|0
1622160240000|2021-05-28 00:04:00|39226.1|39186.1|39216.1|39176.1|39226.1|39186.1|39216.1|39176.1|6
1622160250000|2021-05-28 00:04:10|39201.1|39161.1|39199.5|39159.5|39201.1|39161.1|39199.5|39159.5|6
1622160260000|2021-05-28 00:04:20|39202.9|39162.9|39219.5|39179.5|39219.5|39179.5|39202.9|39162.9|3
1622160270000|2021-05-28 00:04:30|39217.9|39177.9|39206.1|39166.1|39217.9|39177.9|39206.1|39166.1|2
1622160280000|2021-05-28 00:04:40|39207.7|39167.7|39211.1|39171.1|39211.1|39171.1|39207.7|39167.7|4
1622160290000|2021-05-28 00:04:50|39206.1|39166.1|39212.7|39172.7|39216.1|39176.1|39206.1|39166.1|1
1622160300000|2021-05-28 00:05:00|39209.5|39169.5|39226.1|39186.1|39226.1|39186.1|39209.5|39169.5|2
1622160310000|2021-05-28 00:05:10|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|39229.5|39189.5|1
1622160320000|2021-05-28 00:05:20|39221.1|39181.1|39224.5|39184.5|39224.5|39184.5|39219.5|39179.5|1
1622160330000|2021-05-28 00:05:30|39226.1|39186.1|39216.1|39176.1|39229.5|39189.5|39216.1|39176.1|1
1622160340000|2021-05-28 00:05:40|39219.5|39179.5|39219.5|39179.5|39224.5|39184.5|39219.5|39179.5|6
1622160350000|2021-05-28 00:05:50|39216.1|39176.1|39216.1|39176.1|39219.5|39179.5|39216.1|39176.1|0
1622160360000|2021-05-28 00:06:00|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|39219.5|39179.5|1
1622160370000|2021-05-28 00:06:10|39216.1|39176.1|39219.5|39179.5|39219.5|39179.5|39216.1|39176.1|1
1622160380000|2021-05-28 00:06:20|39216.1|39176.1|39219.5|39179.5|39219.5|39179.5|39216.1|39176.1|0
1622160390000|2021-05-28 00:06:30|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|0
1622160410000|2021-05-28 00:06:50|39229.5|39189.5|39219.5|39179.5|39229.5|39189.5|39219.5|39179.5|1
1622160420000|2021-05-28 00:07:00|39216.1|39176.1|39209.5|39169.5|39216.1|39176.1|39209.5|39169.5|1
1622160430000|2021-05-28 00:07:10|39211.1|39171.1|39209.5|39169.5|39211.1|39171.1|39209.5|39169.5|0
1622160440000|2021-05-28 00:07:20|39206.1|39166.1|39206.1|39166.1|39206.1|39166.1|39206.1|39166.1|0
1622160450000|2021-05-28 00:07:30|39204.5|39164.5|39199.5|39159.5|39204.5|39164.5|39199.5|39159.5|2
1622160460000|2021-05-28 00:07:40|39201.1|39161.1|39199.5|39159.5|39201.1|39161.1|39199.5|39159.5|0
1622160470000|2021-05-28 00:07:50|39196.1|39156.1|39199.5|39159.5|39199.5|39159.5|39196.1|39156.1|0
1622160480000|2021-05-28 00:08:00|39206.1|39166.1|39206.1|39166.1|39206.1|39166.1|39206.1|39166.1|0
1622160490000|2021-05-28 00:08:10|39216.1|39176.1|39209.5|39169.5|39216.1|39176.1|39209.5|39169.5|5
1622160530000|2021-05-28 00:08:50|39206.1|39166.1|39206.1|39166.1|39206.1|39166.1|39196.1|39156.1|1
1622160550000|2021-05-28 00:09:10|39199.3|39159.3|39196.1|39156.1|39199.3|39159.3|39196.1|39156.1|4
1622160560000|2021-05-28 00:09:20|39201.1|39161.1|39196.1|39156.1|39201.1|39161.1|39196.1|39156.1|12
1622160570000|2021-05-28 00:09:30|39197.7|39157.7|39206.1|39166.1|39206.1|39166.1|39197.7|39157.7|1
1622160580000|2021-05-28 00:09:40|39196.1|39156.1|39196.1|39156.1|39199.5|39159.5|39189.5|39149.5|5
1622160600000|2021-05-28 00:10:00|39192.9|39152.9|39186.1|39146.1|39192.9|39152.9|39186.1|39146.1|2
1622160610000|2021-05-28 00:10:10|39184.5|39144.5|39186.1|39146.1|39186.1|39146.1|39184.5|39144.5|0
1622160620000|2021-05-28 00:10:20|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|39189.5|39149.5|1
1622160630000|2021-05-28 00:10:30|39196.1|39156.1|39216.1|39176.1|39216.1|39176.1|39196.1|39156.1|4
1622160640000|2021-05-28 00:10:40|39211.1|39171.1|39206.1|39166.1|39211.1|39171.1|39206.1|39166.1|0
1622160650000|2021-05-28 00:10:50|39209.5|39169.5|39206.1|39166.1|39209.5|39169.5|39206.1|39166.1|0
1622160660000|2021-05-28 00:11:00|39207.7|39167.7|39216.1|39176.1|39216.1|39176.1|39207.7|39167.7|1
1622160670000|2021-05-28 00:11:10|39224.5|39184.5|39224.5|39184.5|39224.5|39184.5|39224.5|39184.5|1
1622160680000|2021-05-28 00:11:20|39222.7|39182.7|39209.5|39169.5|39222.7|39182.7|39206.1|39166.1|8
1622160690000|2021-05-28 00:11:30|39206.1|39166.1|39216.1|39176.1|39216.1|39176.1|39206.1|39166.1|0
1622160710000|2021-05-28 00:11:50|39211.1|39171.1|39206.1|39166.1|39211.1|39171.1|39206.1|39166.1|4
1622160720000|2021-05-28 00:12:00|39202.9|39162.9|39179.5|39139.5|39202.9|39162.9|39176.1|39136.1|4
1622160730000|2021-05-28 00:12:10|39176.1|39136.1|39176.1|39136.1|39179.5|39139.5|39176.1|39136.1|0
1622160740000|2021-05-28 00:12:20|39181.1|39141.1|39176.1|39136.1|39181.1|39141.1|39176.1|39136.1|1
1622160750000|2021-05-28 00:12:30|39179.5|39139.5|39186.1|39146.1|39186.1|39146.1|39179.5|39139.5|0
1622160760000|2021-05-28 00:12:40|39196.1|39156.1|39196.1|39156.1|39201.1|39161.1|39196.1|39156.1|6
1622160770000|2021-05-28 00:12:50|39199.5|39159.5|39201.1|39161.1|39201.1|39161.1|39199.5|39159.5|1
1622160790000|2021-05-28 00:13:10|39196.1|39156.1|39199.5|39159.5|39199.5|39159.5|39196.1|39156.1|0
1622160800000|2021-05-28 00:13:20|39196.1|39156.1|39206.1|39166.1|39206.1|39166.1|39196.1|39156.1|1
1622160810000|2021-05-28 00:13:30|39204.5|39164.5|39196.1|39156.1|39204.5|39164.5|39196.1|39156.1|0
1622160830000|2021-05-28 00:13:50|39194.5|39154.5|39191.1|39151.1|39196.1|39156.1|39191.1|39151.1|1
1622160840000|2021-05-28 00:14:00|39194.5|39154.5|39196.1|39156.1|39196.1|39156.1|39194.5|39154.5|0
1622160850000|2021-05-28 00:14:10|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|39199.5|39159.5|2
1622160860000|2021-05-28 00:14:20|39206.1|39166.1|39194.5|39154.5|39206.1|39166.1|39194.5|39154.5|1
1622160870000|2021-05-28 00:14:30|39196.1|39156.1|39196.1|39156.1|39196.1|39156.1|39196.1|39156.1|0
1622160880000|2021-05-28 00:14:40|39189.5|39149.5|39176.1|39136.1|39189.5|39149.5|39176.1|39136.1|1
1622160890000|2021-05-28 00:14:50|39179.5|39139.5|39181.1|39141.1|39186.1|39146.1|39179.5|39139.5|0
1622160900000|2021-05-28 00:15:00|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|0
1622160910000|2021-05-28 00:15:10|39182.7|39142.7|39181.1|39141.1|39182.7|39142.7|39179.5|39139.5|1
1622160920000|2021-05-28 00:15:20|39171.1|39131.1|39186.1|39146.1|39186.1|39146.1|39171.1|39131.1|10
1622160930000|2021-05-28 00:15:30|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|1
1622160970000|2021-05-28 00:16:10|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|0
1622160980000|2021-05-28 00:16:20|39191.1|39151.1|39191.1|39151.1|39196.1|39156.1|39191.1|39151.1|1
1622160990000|2021-05-28 00:16:30|39196.1|39156.1|39191.1|39151.1|39196.1|39156.1|39191.1|39151.1|0
1622161000000|2021-05-28 00:16:40|39186.1|39146.1|39189.5|39149.5|39191.1|39151.1|39186.1|39146.1|0
1622161010000|2021-05-28 00:16:50|39191.1|39151.1|39191.1|39151.1|39196.1|39156.1|39191.1|39151.1|0
1622161020000|2021-05-28 00:17:00|39187.7|39147.7|39196.1|39156.1|39196.1|39156.1|39186.1|39146.1|0
1622161030000|2021-05-28 00:17:10|39191.1|39151.1|39186.1|39146.1|39191.1|39151.1|39186.1|39146.1|1
1622161060000|2021-05-28 00:17:40|39192.5|39152.5|39201.1|39161.1|39201.1|39161.1|39192.5|39152.5|4
1622161070000|2021-05-28 00:17:50|39197.7|39157.7|39196.1|39156.1|39197.7|39157.7|39196.1|39156.1|0
1622161080000|2021-05-28 00:18:00|39197.7|39157.7|39191.1|39151.1|39206.1|39166.1|39191.1|39151.1|7
1622161090000|2021-05-28 00:18:10|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|6
1622161100000|2021-05-28 00:18:20|39177.7|39137.7|39166.1|39126.1|39177.7|39137.7|39166.1|39126.1|0
1622161110000|2021-05-28 00:18:30|39181.1|39141.1|39186.1|39146.1|39186.1|39146.1|39181.1|39141.1|4
1622161120000|2021-05-28 00:18:40|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|1
1622161150000|2021-05-28 00:19:10|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|39181.1|39141.1|3
1622161160000|2021-05-28 00:19:20|39187.7|39147.7|39191.1|39151.1|39191.1|39151.1|39187.7|39147.7|2
1622161170000|2021-05-28 00:19:30|39187.7|39147.7|39181.1|39141.1|39187.7|39147.7|39181.1|39141.1|1
1622161180000|2021-05-28 00:19:40|39182.7|39142.7|39186.1|39146.1|39186.1|39146.1|39182.7|39142.7|0
1622161200000|2021-05-28 00:20:00|39187.7|39147.7|39192.7|39152.7|39192.7|39152.7|39182.7|39142.7|0
1622161220000|2021-05-28 00:20:20|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|39177.7|39137.7|1
1622161230000|2021-05-28 00:20:30|39186.1|39146.1|39187.7|39147.7|39192.7|39152.7|39186.1|39146.1|0
1622161240000|2021-05-28 00:20:40|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|39182.7|39142.7|0
1622161250000|2021-05-28 00:20:50|39179.3|39139.3|39181.1|39141.1|39187.7|39147.7|39177.7|39137.7|2
1622161260000|2021-05-28 00:21:00|39182.7|39142.7|39177.7|39137.7|39191.1|39151.1|39177.7|39137.7|0
1622161280000|2021-05-28 00:21:20|39174.3|39134.3|39172.7|39132.7|39174.3|39134.3|39172.7|39132.7|2
1622161310000|2021-05-28 00:21:50|39167.7|39127.7|39177.7|39137.7|39177.7|39137.7|39167.7|39127.7|0
1622161320000|2021-05-28 00:22:00|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|2
1622161330000|2021-05-28 00:22:10|39171.1|39131.1|39162.7|39122.7|39171.1|39131.1|39162.7|39122.7|11
1622161360000|2021-05-28 00:22:40|39167.7|39127.7|39172.7|39132.7|39172.7|39132.7|39167.7|39127.7|1
1622161380000|2021-05-28 00:23:00|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|9
1622161390000|2021-05-28 00:23:10|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|3
1622161400000|2021-05-28 00:23:20|39176.1|39136.1|39172.7|39132.7|39177.7|39137.7|39172.7|39132.7|4
1622161410000|2021-05-28 00:23:30|39177.7|39137.7|39172.7|39132.7|39177.7|39137.7|39172.7|39132.7|1
1622161420000|2021-05-28 00:23:40|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|0
1622161440000|2021-05-28 00:24:00|39172.7|39132.7|39177.7|39137.7|39177.7|39137.7|39172.7|39132.7|1
1622161450000|2021-05-28 00:24:10|||||||||5
1622161460000|2021-05-28 00:24:20|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|0
1622161500000|2021-05-28 00:25:00|39174.3|39134.3|39177.7|39137.7|39177.7|39137.7|39172.7|39132.7|1
1622161530000|2021-05-28 00:25:30|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|2
1622161550000|2021-05-28 00:25:50|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|0
1622161560000|2021-05-28 00:26:00|39172.7|39132.7|39172.7|39132.7|39177.7|39137.7|39172.7|39132.7|2
1622161570000|2021-05-28 00:26:10|39169.3|39129.3|39167.7|39127.7|39169.3|39129.3|39167.7|39127.7|0
1622161580000|2021-05-28 00:26:20|39169.3|39129.3|39172.7|39132.7|39172.7|39132.7|39169.3|39129.3|0
1622161590000|2021-05-28 00:26:30|39177.7|39137.7|39172.7|39132.7|39177.7|39137.7|39172.7|39132.7|1
1622161620000|2021-05-28 00:27:00|39169.3|39129.3|39157.7|39117.7|39172.7|39132.7|39157.7|39117.7|3
1622161630000|2021-05-28 00:27:10|39162.7|39122.7|39172.7|39132.7|39172.7|39132.7|39162.7|39122.7|4
1622161640000|2021-05-28 00:27:20|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|39177.7|39137.7|1
1622161660000|2021-05-28 00:27:40|39196.1|39156.1|39197.7|39157.7|39197.7|39157.7|39196.1|39156.1|10
1622161680000|2021-05-28 00:28:00|39202.7|39162.7|39202.7|39162.7|39206.1|39166.1|39202.7|39162.7|0
1622161690000|2021-05-28 00:28:10|39206.1|39166.1|39222.7|39182.7|39226.1|39186.1|39197.7|39157.7|8
1622161700000|2021-05-28 00:28:20|39226.1|39186.1|39222.7|39182.7|39226.1|39186.1|39217.7|39177.7|1
1622161710000|2021-05-28 00:28:30|39226.1|39186.1|39222.7|39182.7|39226.1|39186.1|39222.7|39182.7|0
1622161720000|2021-05-28 00:28:40|39227.7|39187.7|39222.7|39182.7|39227.7|39187.7|39222.7|39182.7|0
1622161730000|2021-05-28 00:28:50|39227.7|39187.7|39217.7|39177.7|39232.7|39192.7|39217.7|39177.7|2
1622161740000|2021-05-28 00:29:00|39219.3|39179.3|39212.7|39172.7|39219.3|39179.3|39211.1|39171.1|6
1622161750000|2021-05-28 00:29:10|39207.7|39167.7|39212.7|39172.7|39212.7|39172.7|39207.7|39167.7|0
1622161760000|2021-05-28 00:29:20|39216.1|39176.1|39216.1|39176.1|39217.7|39177.7|39216.1|39176.1|0
1622161770000|2021-05-28 00:29:30|39217.7|39177.7|39217.7|39177.7|39217.7|39177.7|39212.7|39172.7|2
1622161790000|2021-05-28 00:29:50|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|39212.7|39172.7|1
1622161800000|2021-05-28 00:30:00|39209.3|39169.3|39207.7|39167.7|39209.3|39169.3|39197.7|39157.7|2
1622161810000|2021-05-28 00:30:10|39211.1|39171.1|39202.7|39162.7|39212.7|39172.7|39202.7|39162.7|1
1622161820000|2021-05-28 00:30:20|39207.7|39167.7|39202.7|39162.7|39207.7|39167.7|39202.7|39162.7|0
1622161830000|2021-05-28 00:30:30|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|39207.7|39167.7|0
1622161840000|2021-05-28 00:30:40|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39197.7|39157.7|0
1622161850000|2021-05-28 00:30:50|39207.7|39167.7|39204.3|39164.3|39207.7|39167.7|39202.7|39162.7|0
1622161860000|2021-05-28 00:31:00|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|0
1622161880000|2021-05-28 00:31:20|39207.7|39167.7|39202.7|39162.7|39212.7|39172.7|39202.7|39162.7|1
1622161890000|2021-05-28 00:31:30|39197.7|39157.7|39197.7|39157.7|39207.7|39167.7|39197.7|39157.7|0
1622161900000|2021-05-28 00:31:40|39202.7|39162.7|39202.7|39162.7|39204.3|39164.3|39202.7|39162.7|0
1622161920000|2021-05-28 00:32:00|39206.1|39166.1|39192.7|39152.7|39207.7|39167.7|39192.7|39152.7|1
1622161930000|2021-05-28 00:32:10|39187.7|39147.7|39197.7|39157.7|39197.7|39157.7|39187.7|39147.7|1
1622161950000|2021-05-28 00:32:30|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|0
1622161960000|2021-05-28 00:32:40|39196.1|39156.1|39197.7|39157.7|39197.7|39157.7|39196.1|39156.1|0
1622161970000|2021-05-28 00:32:50|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|39202.7|39162.7|1
1622161980000|2021-05-28 00:33:00|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|0
1622162010000|2021-05-28 00:33:30|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|39192.7|39152.7|0
1622162030000|2021-05-28 00:33:50|39187.7|39147.7|39182.7|39142.7|39192.7|39152.7|39182.7|39142.7|0
1622162040000|2021-05-28 00:34:00|39187.7|39147.7|39182.8|39142.8|39187.8|39147.8|39182.8|39142.8|1
1622162050000|2021-05-28 00:34:10|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|0
1622162060000|2021-05-28 00:34:20|39182.8|39142.8|39182.8|39142.8|39182.8|39142.8|39182.8|39142.8|0
1622162070000|2021-05-28 00:34:30|39186.2|39146.2|39187.8|39147.8|39187.8|39147.8|39186.2|39146.2|0
1622162080000|2021-05-28 00:34:40|39182.8|39142.8|39187.8|39147.8|39187.8|39147.8|39182.8|39142.8|0
1622162100000|2021-05-28 00:35:00|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622162110000|2021-05-28 00:35:10|39207.8|39167.8|39212.8|39172.8|39212.8|39172.8|39207.8|39167.8|1
1622162120000|2021-05-28 00:35:20|39207.8|39167.8|39217.8|39177.8|39217.8|39177.8|39207.8|39167.8|1
1622162130000|2021-05-28 00:35:30|39212.8|39172.8|39217.8|39177.8|39217.8|39177.8|39212.8|39172.8|1
1622162140000|2021-05-28 00:35:40|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|0
1622162150000|2021-05-28 00:35:50|39217.8|39177.8|39227.8|39187.8|39227.8|39187.8|39217.8|39177.8|0
1622162160000|2021-05-28 00:36:00|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|1
1622162170000|2021-05-28 00:36:10|39217.8|39177.8|39212.8|39172.8|39217.8|39177.8|39212.8|39172.8|0
1622162180000|2021-05-28 00:36:20|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39212.8|39172.8|0
1622162190000|2021-05-28 00:36:30|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|39222.8|39182.8|0
1622162200000|2021-05-28 00:36:40|39234.4|39194.4|39234.4|39194.4|39234.4|39194.4|39234.4|39194.4|2
1622162210000|2021-05-28 00:36:50|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|0
1622162220000|2021-05-28 00:37:00|39232.8|39192.8|39232.8|39192.8|39237.8|39197.8|39232.8|39192.8|0
1622162240000|2021-05-28 00:37:20|39236.2|39196.2|39232.8|39192.8|39237.8|39197.8|39232.8|39192.8|0
1622162250000|2021-05-28 00:37:30|39234.4|39194.4|39237.8|39197.8|39237.8|39197.8|39234.4|39194.4|0
1622162270000|2021-05-28 00:37:50|39236.2|39196.2|39232.8|39192.8|39236.2|39196.2|39232.8|39192.8|0
1622162280000|2021-05-28 00:38:00|39227.8|39187.8|39231.2|39191.2|39231.2|39191.2|39227.8|39187.8|1
1622162290000|2021-05-28 00:38:10|39232.8|39192.8|39226.2|39186.2|39232.8|39192.8|39226.2|39186.2|2
1622162300000|2021-05-28 00:38:20|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|0
1622162320000|2021-05-28 00:38:40|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|0
1622162350000|2021-05-28 00:39:10|39222.8|39182.8|39222.8|39182.8|39227.8|39187.8|39217.8|39177.8|1
1622162370000|2021-05-28 00:39:30|39226.2|39186.2|39222.8|39182.8|39227.8|39187.8|39222.8|39182.8|1
1622162380000|2021-05-28 00:39:40|39226.2|39186.2|39227.8|39187.8|39227.8|39187.8|39226.2|39186.2|0
1622162390000|2021-05-28 00:39:50|39222.8|39182.8|39222.8|39182.8|39227.8|39187.8|39222.8|39182.8|1
1622162400000|2021-05-28 00:40:00|39219.4|39179.4|39217.8|39177.8|39219.4|39179.4|39217.8|39177.8|0
1622162410000|2021-05-28 00:40:10|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|0
1622162420000|2021-05-28 00:40:20|39217.8|39177.8|39227.8|39187.8|39227.8|39187.8|39217.8|39177.8|1
1622162470000|2021-05-28 00:41:10|||||||||22
1622162490000|2021-05-28 00:41:30|39237.8|39197.8|39237.8|39197.8|39237.8|39197.8|39237.8|39197.8|2
1622162500000|2021-05-28 00:41:40|39261.2|39221.2|39257.8|39217.8|39267.8|39227.8|39257.8|39217.8|4
1622162510000|2021-05-28 00:41:50|39267.8|39227.8|39262.8|39222.8|39267.8|39227.8|39262.8|39222.8|2
1622162520000|2021-05-28 00:42:00|39252.8|39212.8|39252.8|39212.8|39252.8|39212.8|39252.8|39212.8|1
1622162550000|2021-05-28 00:42:30|39256.2|39216.2|39257.8|39217.8|39257.8|39217.8|39256.2|39216.2|0
1622162560000|2021-05-28 00:42:40|||||||||3
1622162580000|2021-05-28 00:43:00|39252.8|39212.8|39284.6|39244.6|39284.6|39244.6|39252.8|39212.8|9
1622162590000|2021-05-28 00:43:10|39287.8|39247.8|39287.8|39247.8|39287.8|39247.8|39287.8|39247.8|0
1622162600000|2021-05-28 00:43:20|39286.2|39246.2|39282.8|39242.8|39286.2|39246.2|39282.8|39242.8|1
1622162610000|2021-05-28 00:43:30|39287.8|39247.8|39301.2|39261.2|39301.2|39261.2|39287.8|39247.8|2
1622162620000|2021-05-28 00:43:40|39312.8|39272.8|39314.4|39274.4|39322.8|39282.8|39307.8|39267.8|4
1622162630000|2021-05-28 00:43:50|39312.8|39272.8|39312.8|39272.8|39312.8|39272.8|39312.8|39272.8|0
1622162640000|2021-05-28 00:44:00|39307.8|39267.8|39312.8|39272.8|39312.8|39272.8|39307.8|39267.8|0
1622162670000|2021-05-28 00:44:30|39317.8|39277.8|39317.8|39277.8|39317.8|39277.8|39317.8|39277.8|0
1622162680000|2021-05-28 00:44:40|39311.2|39271.2|39321.2|39281.2|39321.2|39281.2|39311.2|39271.2|2
1622162690000|2021-05-28 00:44:50|39322.8|39282.8|39322.8|39282.8|39322.8|39282.8|39322.8|39282.8|0
1622162730000|2021-05-28 00:45:30|39317.8|39277.8|39322.8|39282.8|39322.8|39282.8|39317.8|39277.8|2
1622162740000|2021-05-28 00:45:40|39327.8|39287.8|39332.8|39292.8|39332.8|39292.8|39317.8|39277.8|6
1622162750000|2021-05-28 00:45:50|39331.2|39291.2|39332.8|39292.8|39342.8|39302.8|39329.4|39289.4|3
1622162770000|2021-05-28 00:46:10|39322.8|39282.8|39322.8|39282.8|39322.8|39282.8|39322.8|39282.8|4
1622162800000|2021-05-28 00:46:40|39327.8|39287.8|39332.8|39292.8|39332.8|39292.8|39327.8|39287.8|0
1622162810000|2021-05-28 00:46:50|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|0
1622162820000|2021-05-28 00:47:00|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|0
1622162840000|2021-05-28 00:47:20|39336.2|39296.2|39337.8|39297.8|39337.8|39297.8|39336.2|39296.2|0
1622162850000|2021-05-28 00:47:30|39332.8|39292.8|39331.2|39291.2|39342.8|39302.8|39327.8|39287.8|10
1622162860000|2021-05-28 00:47:40|39329.4|39289.4|39342.8|39302.8|39342.8|39302.8|39327.8|39287.8|2
1622162870000|2021-05-28 00:47:50|39339.6|39299.6|39342.8|39302.8|39347.8|39307.8|39336.2|39296.2|3
1622162880000|2021-05-28 00:48:00|39344.4|39304.4|39337.8|39297.8|39352.8|39312.8|39337.8|39297.8|5
1622162890000|2021-05-28 00:48:10|39342.8|39302.8|39337.8|39297.8|39342.8|39302.8|39337.8|39297.8|1
1622162900000|2021-05-28 00:48:20|39342.8|39302.8|39342.8|39302.8|39342.8|39302.8|39342.8|39302.8|1
1622162940000|2021-05-28 00:49:00|39346.2|39306.2|39342.8|39302.8|39346.2|39306.2|39342.8|39302.8|1
1622162950000|2021-05-28 00:49:10|39339.4|39299.4|39342.8|39302.8|39342.8|39302.8|39339.4|39299.4|0
1622162960000|2021-05-28 00:49:20|39337.8|39297.8|39342.8|39302.8|39342.8|39302.8|39337.8|39297.8|0
1622162970000|2021-05-28 00:49:30|39362.8|39322.8|39362.8|39322.8|39362.8|39322.8|39362.8|39322.8|10
1622162980000|2021-05-28 00:49:40|39359.4|39319.4|39362.8|39322.8|39362.8|39322.8|39347.8|39307.8|2
1622162990000|2021-05-28 00:49:50|39359.4|39319.4|39352.8|39312.8|39359.4|39319.4|39352.8|39312.8|1
1622163010000|2021-05-28 00:50:10|39357.8|39317.8|39357.8|39317.8|39357.8|39317.8|39352.8|39312.8|0
1622163020000|2021-05-28 00:50:20|39356.2|39316.2|39362.8|39322.8|39367.8|39327.8|39352.8|39312.8|2
1622163040000|2021-05-28 00:50:40|39367.8|39327.8|39362.8|39322.8|39367.8|39327.8|39357.8|39317.8|3
1622163050000|2021-05-28 00:50:50|39367.8|39327.8|39367.8|39327.8|39367.8|39327.8|39367.8|39327.8|0
1622163060000|2021-05-28 00:51:00|39371|39331|39377.8|39337.8|39377.8|39337.8|39371|39331|1
1622163070000|2021-05-28 00:51:10|39372.8|39332.8|39377.8|39337.8|39377.8|39337.8|39372.8|39332.8|1
1622163080000|2021-05-28 00:51:20|39379.4|39339.4|39387.8|39347.8|39387.8|39347.8|39379.4|39339.4|2
1622163090000|2021-05-28 00:51:30|39386.2|39346.2|39382.8|39342.8|39386.2|39346.2|39382.8|39342.8|1
1622163100000|2021-05-28 00:51:40|39377.8|39337.8|39377.8|39337.8|39377.8|39337.8|39377.8|39337.8|0
1622163120000|2021-05-28 00:52:00|39381.2|39341.2|39392.8|39352.8|39397.8|39357.8|39381.2|39341.2|2
1622163130000|2021-05-28 00:52:10|39396.2|39356.2|39397.8|39357.8|39397.8|39357.8|39396.2|39356.2|0
1622163140000|2021-05-28 00:52:20|39426.2|39386.2|39407.8|39367.8|39427.8|39387.8|39407.8|39367.8|5
1622163160000|2021-05-28 00:52:40|39406.2|39366.2|39402.8|39362.8|39406.2|39366.2|39402.8|39362.8|1
1622163170000|2021-05-28 00:52:50|39399.4|39359.4|39392.8|39352.8|39399.4|39359.4|39392.8|39352.8|2
1622163180000|2021-05-28 00:53:00|39391.2|39351.2|39387.8|39347.8|39391.2|39351.2|39387.8|39347.8|0
1622163190000|2021-05-28 00:53:10|39392.8|39352.8|39392.8|39352.8|39392.8|39352.8|39392.8|39352.8|2
1622163200000|2021-05-28 00:53:20|39387.8|39347.8|39387.8|39347.8|39392.8|39352.8|39377.8|39337.8|10
1622163210000|2021-05-28 00:53:30|39394.4|39354.4|39407.8|39367.8|39407.8|39367.8|39394.4|39354.4|1
1622163220000|2021-05-28 00:53:40|39404.4|39364.4|39404.4|39364.4|39407.8|39367.8|39397.8|39357.8|3
1622163230000|2021-05-28 00:53:50|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|0
1622163240000|2021-05-28 00:54:00|39412.8|39372.8|39402.8|39362.8|39412.8|39372.8|39402.8|39362.8|2
1622163250000|2021-05-28 00:54:10|39387.8|39347.8|39387.8|39347.8|39387.8|39347.8|39387.8|39347.8|4
1622163280000|2021-05-28 00:54:40|39377.8|39337.8|39387.8|39347.8|39387.8|39347.8|39377.8|39337.8|3
1622163300000|2021-05-28 00:55:00|39384.4|39344.4|39367.8|39327.8|39384.4|39344.4|39367.8|39327.8|6
1622163310000|2021-05-28 00:55:10|39382.8|39342.8|39377.8|39337.8|39382.8|39342.8|39372.8|39332.8|10
1622163330000|2021-05-28 00:55:30|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|1
1622163350000|2021-05-28 00:55:50|||||||||1
1622163360000|2021-05-28 00:56:00|39371.2|39331.2|39367.8|39327.8|39371.2|39331.2|39367.8|39327.8|0
1622163370000|2021-05-28 00:56:10|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|1
1622163390000|2021-05-28 00:56:30|39374.6|39334.6|39374.6|39334.6|39374.6|39334.6|39374.6|39334.6|17
1622163400000|2021-05-28 00:56:40|39371.2|39331.2|39374.6|39334.6|39374.6|39334.6|39371.2|39331.2|0
1622163410000|2021-05-28 00:56:50|39371.2|39331.2|39369.6|39329.6|39371.2|39331.2|39369.6|39329.6|0
1622163420000|2021-05-28 00:57:00|39371.2|39331.2|39364.6|39324.6|39371.2|39331.2|39364.6|39324.6|0
1622163430000|2021-05-28 00:57:10|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|1
1622163440000|2021-05-28 00:57:20|39364.6|39324.6|39364.6|39324.6|39364.6|39324.6|39364.6|39324.6|0
1622163470000|2021-05-28 00:57:50|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|1
1622163480000|2021-05-28 00:58:00|39354.6|39314.6|39361.2|39321.2|39364.6|39324.6|39354.6|39314.6|2
1622163490000|2021-05-28 00:58:10|39364.6|39324.6|39361.2|39321.2|39364.6|39324.6|39361.2|39321.2|0
1622163500000|2021-05-28 00:58:20|39359.6|39319.6|39359.6|39319.6|39359.6|39319.6|39359.6|39319.6|0
1622163520000|2021-05-28 00:58:40|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|39361.2|39321.2|0
1622163530000|2021-05-28 00:58:50|39359.6|39319.6|39359.6|39319.6|39359.6|39319.6|39359.6|39319.6|0
1622163540000|2021-05-28 00:59:00|39361.2|39321.2|39354.6|39314.6|39364.6|39324.6|39354.6|39314.6|1
1622163550000|2021-05-28 00:59:10|39361.2|39321.2|39359.6|39319.6|39361.2|39321.2|39359.6|39319.6|1
1622163560000|2021-05-28 00:59:20|39361.2|39321.2|39371.2|39331.2|39374.6|39334.6|39361.2|39321.2|2
1622163580000|2021-05-28 00:59:40|39364.6|39324.6|39371.2|39331.2|39371.2|39331.2|39364.6|39324.6|0
1622163590000|2021-05-28 00:59:50|39374.6|39334.6|39371.2|39331.2|39374.6|39334.6|39371.2|39331.2|10
1622163600000|2021-05-28 01:00:00|39367.8|39327.8|39371.2|39331.2|39374.6|39334.6|39367.8|39327.8|3
1622163610000|2021-05-28 01:00:10|39372.8|39332.8|39372.8|39332.8|39377.8|39337.8|39371.2|39331.2|1
1622163620000|2021-05-28 01:00:20|39377.8|39337.8|39372.8|39332.8|39377.8|39337.8|39372.8|39332.8|0
1622163630000|2021-05-28 01:00:30|39383|39343|39381.2|39341.2|39383|39343|39381.2|39341.2|5
1622163640000|2021-05-28 01:00:40|39371.2|39331.2|39377.8|39337.8|39377.8|39337.8|39371.2|39331.2|1
1622163650000|2021-05-28 01:00:50|39381.2|39341.2|39377.8|39337.8|39381.2|39341.2|39377.8|39337.8|1
1622163660000|2021-05-28 01:01:00|39371.2|39331.2|39371.2|39331.2|39381.2|39341.2|39371.2|39331.2|3
1622163670000|2021-05-28 01:01:10|39367.8|39327.8|39371.2|39331.2|39372.8|39332.8|39367.8|39327.8|1
1622163680000|2021-05-28 01:01:20|39367.8|39327.8|39367.8|39327.8|39371.2|39331.2|39367.8|39327.8|0
1622163690000|2021-05-28 01:01:30|39357.8|39317.8|39362.8|39322.8|39362.8|39322.8|39357.8|39317.8|1
1622163710000|2021-05-28 01:01:50|39359.4|39319.4|39357.8|39317.8|39359.4|39319.4|39357.8|39317.8|0
1622163720000|2021-05-28 01:02:00|39352.8|39312.8|39347.8|39307.8|39352.8|39312.8|39342.8|39302.8|6
1622163730000|2021-05-28 01:02:10|39351.2|39311.2|39332.8|39292.8|39352.8|39312.8|39331.2|39291.2|6
1622163740000|2021-05-28 01:02:20|39337.8|39297.8|39332.8|39292.8|39337.8|39297.8|39332.8|39292.8|0
1622163750000|2021-05-28 01:02:30|39337.8|39297.8|39332.8|39292.8|39337.8|39297.8|39332.8|39292.8|0
1622163760000|2021-05-28 01:02:40|39336.2|39296.2|39337.8|39297.8|39342.8|39302.8|39336.2|39296.2|0
1622163770000|2021-05-28 01:02:50|39342.8|39302.8|39342.8|39302.8|39342.8|39302.8|39342.8|39302.8|1
1622163790000|2021-05-28 01:03:10|39339.4|39299.4|39342.8|39302.8|39342.8|39302.8|39339.4|39299.4|0
1622163800000|2021-05-28 01:03:20|39339.4|39299.4|39342.8|39302.8|39342.8|39302.8|39337.8|39297.8|1
1622163820000|2021-05-28 01:03:40|39347.8|39307.8|39342.8|39302.8|39347.8|39307.8|39342.8|39302.8|0
1622163830000|2021-05-28 01:03:50|39346.2|39306.2|39347.8|39307.8|39352.8|39312.8|39346.2|39306.2|1
1622163840000|2021-05-28 01:04:00|39352.8|39312.8|39342.8|39302.8|39352.8|39312.8|39342.8|39302.8|3
1622163850000|2021-05-28 01:04:10|39341.2|39301.2|39342.8|39302.8|39342.8|39302.8|39341.2|39301.2|5
1622163860000|2021-05-28 01:04:20|39344.4|39304.4|39342.8|39302.8|39344.4|39304.4|39342.8|39302.8|0
1622163870000|2021-05-28 01:04:30|39344.4|39304.4|39342.8|39302.8|39344.4|39304.4|39342.8|39302.8|0
1622163900000|2021-05-28 01:05:00|39347.8|39307.8|39354.4|39314.4|39372.6|39332.6|39347.8|39307.8|9
1622163910000|2021-05-28 01:05:10|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|0
1622163940000|2021-05-28 01:05:40|39357.6|39317.6|39362.8|39322.8|39362.8|39322.8|39357.6|39317.6|9
1622163950000|2021-05-28 01:05:50|39354.4|39314.4|39362.8|39322.8|39362.8|39322.8|39354.4|39314.4|0
1622163960000|2021-05-28 01:06:00|39359.4|39319.4|39349.4|39309.4|39359.4|39319.4|39349.4|39309.4|0
1622163970000|2021-05-28 01:06:10|39347.8|39307.8|39342.8|39302.8|39347.8|39307.8|39337.8|39297.8|3
1622164000000|2021-05-28 01:06:40|39344.4|39304.4|39352.8|39312.8|39352.8|39312.8|39344.4|39304.4|1
1622164010000|2021-05-28 01:06:50|39347.8|39307.8|39342.8|39302.8|39347.8|39307.8|39342.8|39302.8|1
1622164020000|2021-05-28 01:07:00|39347.8|39307.8|39342.8|39302.8|39347.8|39307.8|39342.8|39302.8|0
1622164030000|2021-05-28 01:07:10|39339.4|39299.4|39342.8|39302.8|39342.8|39302.8|39337.8|39297.8|0
1622164040000|2021-05-28 01:07:20|39339.4|39299.4|39332.8|39292.8|39339.4|39299.4|39332.8|39292.8|1
1622164050000|2021-05-28 01:07:30|39342.8|39302.8|39332.8|39292.8|39342.8|39302.8|39332.8|39292.8|2
1622164060000|2021-05-28 01:07:40|39327.8|39287.8|39327.8|39287.8|39332.8|39292.8|39327.8|39287.8|0
1622164080000|2021-05-28 01:08:00|39322.8|39282.8|39329.4|39289.4|39332.8|39292.8|39322.8|39282.8|3
1622164090000|2021-05-28 01:08:10|39332.8|39292.8|39329.4|39289.4|39332.8|39292.8|39327.8|39287.8|0
1622164100000|2021-05-28 01:08:20|39332.8|39292.8|39324.4|39284.4|39332.8|39292.8|39317.8|39277.8|4
1622164110000|2021-05-28 01:08:30|39327.8|39287.8|39337.8|39297.8|39337.8|39297.8|39327.8|39287.8|2
1622164120000|2021-05-28 01:08:40|39327.8|39287.8|39324.4|39284.4|39332.8|39292.8|39324.4|39284.4|2
1622164130000|2021-05-28 01:08:50|39327.8|39287.8|39331.2|39291.2|39332.8|39292.8|39327.8|39287.8|0
1622164140000|2021-05-28 01:09:00|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|0
1622164160000|2021-05-28 01:09:20|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|39331.2|39291.2|0
1622164170000|2021-05-28 01:09:30|39332.8|39292.8|39327.8|39287.8|39332.8|39292.8|39327.8|39287.8|0
1622164180000|2021-05-28 01:09:40|39322.8|39282.8|39327.8|39287.8|39327.8|39287.8|39322.8|39282.8|0
1622164190000|2021-05-28 01:09:50|39324.4|39284.4|39322.8|39282.8|39324.4|39284.4|39322.8|39282.8|0
1622164200000|2021-05-28 01:10:00|39307.8|39267.8|39312.8|39272.8|39312.8|39272.8|39307.8|39267.8|2
1622164210000|2021-05-28 01:10:10|39322.8|39282.8|39319.4|39279.4|39327.8|39287.8|39319.4|39279.4|3
1622164220000|2021-05-28 01:10:20|39312.8|39272.8|39317.8|39277.8|39317.8|39277.8|39307.8|39267.8|1
1622164240000|2021-05-28 01:10:40|39322.8|39282.8|39312.8|39272.8|39322.8|39282.8|39312.8|39272.8|1
1622164250000|2021-05-28 01:10:50|39316.2|39276.2|39312.8|39272.8|39317.8|39277.8|39312.8|39272.8|0
1622164260000|2021-05-28 01:11:00|39317.8|39277.8|39322.8|39282.8|39326.2|39286.2|39317.8|39277.8|1
1622164270000|2021-05-28 01:11:10|39319.4|39279.4|39312.8|39272.8|39319.4|39279.4|39312.8|39272.8|0
1622164280000|2021-05-28 01:11:20|39309.4|39269.4|39312.8|39272.8|39312.8|39272.8|39307.8|39267.8|0
1622164290000|2021-05-28 01:11:30|39311.2|39271.2|39322.8|39282.8|39322.8|39282.8|39311.2|39271.2|0
1622164300000|2021-05-28 01:11:40|39311.2|39271.2|39312.8|39272.8|39322.8|39282.8|39311.2|39271.2|2
1622164320000|2021-05-28 01:12:00|39314.5|39274.5|39322.8|39282.8|39324.5|39284.5|39314.5|39274.5|3
1622164330000|2021-05-28 01:12:10|39324.5|39284.5|39317.8|39277.8|39327.8|39287.8|39317.8|39277.8|2
1622164350000|2021-05-28 01:12:30|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39311.2|39271.2|2
1622164360000|2021-05-28 01:12:40|39309.5|39269.5|39312.9|39272.9|39312.9|39272.9|39307.9|39267.9|0
1622164370000|2021-05-28 01:12:50|39307.9|39267.9|39302.9|39262.9|39307.9|39267.9|39302.9|39262.9|2
1622164380000|2021-05-28 01:13:00|39312.9|39272.9|39317.9|39277.9|39317.9|39277.9|39312.9|39272.9|2
1622164390000|2021-05-28 01:13:10|39321.3|39281.3|39322.9|39282.9|39322.9|39282.9|39321.3|39281.3|0
1622164420000|2021-05-28 01:13:40|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39312.9|39272.9|2
1622164460000|2021-05-28 01:14:20|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|0
1622164470000|2021-05-28 01:14:30|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39312.9|39272.9|0
1622164500000|2021-05-28 01:15:00|39316.3|39276.3|39312.9|39272.9|39322.9|39282.9|39312.9|39272.9|2
1622164520000|2021-05-28 01:15:20|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|1
1622164540000|2021-05-28 01:15:40|39317.9|39277.9|39312.9|39272.9|39322.9|39282.9|39312.9|39272.9|1
1622164550000|2021-05-28 01:15:50|39317.9|39277.9|39319.5|39279.5|39322.9|39282.9|39317.9|39277.9|2
1622164560000|2021-05-28 01:16:00|39317.9|39277.9|39322.9|39282.9|39322.9|39282.9|39317.9|39277.9|0
1622164570000|2021-05-28 01:16:10|39317.9|39277.9|39322.9|39282.9|39322.9|39282.9|39317.9|39277.9|1
1622164580000|2021-05-28 01:16:20|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39312.9|39272.9|1
1622164590000|2021-05-28 01:16:30|39309.5|39269.5|39312.9|39272.9|39312.9|39272.9|39307.9|39267.9|0
1622164610000|2021-05-28 01:16:50|39309.5|39269.5|39307.9|39267.9|39309.5|39269.5|39307.9|39267.9|0
1622164620000|2021-05-28 01:17:00|39312.9|39272.9|39307.9|39267.9|39312.9|39272.9|39307.9|39267.9|1
1622164640000|2021-05-28 01:17:20|39312.9|39272.9|39312.9|39272.9|39312.9|39272.9|39307.9|39267.9|0
1622164650000|2021-05-28 01:17:30|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|0
1622164660000|2021-05-28 01:17:40|39311.3|39271.3|39307.9|39267.9|39312.9|39272.9|39307.9|39267.9|0
1622164670000|2021-05-28 01:17:50|39311.3|39271.3|39312.9|39272.9|39312.9|39272.9|39311.3|39271.3|0
1622164680000|2021-05-28 01:18:00|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|1
1622164690000|2021-05-28 01:18:10|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|1
1622164710000|2021-05-28 01:18:30|39316.3|39276.3|39312.9|39272.9|39316.3|39276.3|39307.9|39267.9|2
1622164720000|2021-05-28 01:18:40|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|0
1622164730000|2021-05-28 01:18:50|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39312.9|39272.9|1
1622164740000|2021-05-28 01:19:00|39316.3|39276.3|39317.9|39277.9|39317.9|39277.9|39316.3|39276.3|0
1622164760000|2021-05-28 01:19:20|39312.9|39272.9|39309.5|39269.5|39312.9|39272.9|39309.5|39269.5|0
1622164770000|2021-05-28 01:19:30|39307.9|39267.9|39312.9|39272.9|39312.9|39272.9|39307.9|39267.9|1
1622164780000|2021-05-28 01:19:40|39316.3|39276.3|39317.9|39277.9|39317.9|39277.9|39316.3|39276.3|0
1622164800000|2021-05-28 01:20:00|39319.5|39279.5|39321.3|39281.3|39321.3|39281.3|39319.5|39279.5|2
1622164810000|2021-05-28 01:20:10|39327.9|39287.9|39321.3|39281.3|39327.9|39287.9|39319.7|39279.7|2
1622164830000|2021-05-28 01:20:30|39314.5|39274.5|39312.9|39272.9|39314.5|39274.5|39312.9|39272.9|1
1622164840000|2021-05-28 01:20:40|39317.9|39277.9|39317.9|39277.9|39317.9|39277.9|39312.9|39272.9|0
1622164850000|2021-05-28 01:20:50|39312.9|39272.9|39317.9|39277.9|39317.9|39277.9|39312.9|39272.9|4
1622164860000|2021-05-28 01:21:00|39312.9|39272.9|39307.9|39267.9|39312.9|39272.9|39307.9|39267.9|0
1622164870000|2021-05-28 01:21:10|39311.3|39271.3|39307.9|39267.9|39312.9|39272.9|39307.9|39267.9|0
1622164880000|2021-05-28 01:21:20|39306.3|39266.3|39307.9|39267.9|39307.9|39267.9|39306.3|39266.3|0
1622164900000|2021-05-28 01:21:40|39294.5|39254.5|39287.9|39247.9|39294.5|39254.5|39287.9|39247.9|1
1622164910000|2021-05-28 01:21:50|39282.9|39242.9|39287.9|39247.9|39287.9|39247.9|39282.9|39242.9|0
1622164920000|2021-05-28 01:22:00|39291.1|39251.1|39282.9|39242.9|39297.9|39257.9|39282.9|39242.9|3
1622164930000|2021-05-28 01:22:10|39272.9|39232.9|39287.9|39247.9|39292.9|39252.9|39272.9|39232.9|4
1622164940000|2021-05-28 01:22:20|39291.3|39251.3|39282.9|39242.9|39292.9|39252.9|39282.9|39242.9|3
1622164950000|2021-05-28 01:22:30|39277.9|39237.9|39282.9|39242.9|39282.9|39242.9|39277.9|39237.9|5
1622164960000|2021-05-28 01:22:40|39287.9|39247.9|39287.9|39247.9|39287.9|39247.9|39287.9|39247.9|0
1622164970000|2021-05-28 01:22:50|39282.9|39242.9|39282.9|39242.9|39282.9|39242.9|39282.9|39242.9|0
1622164980000|2021-05-28 01:23:00|39272.9|39232.9|39282.9|39242.9|39282.9|39242.9|39272.9|39232.9|6
1622164990000|2021-05-28 01:23:10|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|39277.9|39237.9|0
1622165010000|2021-05-28 01:23:30|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|1
1622165030000|2021-05-28 01:23:50|39269.5|39229.5|39272.9|39232.9|39272.9|39232.9|39267.9|39227.9|0
1622165040000|2021-05-28 01:24:00|39269.5|39229.5|39267.9|39227.9|39269.5|39229.5|39267.9|39227.9|0
1622165050000|2021-05-28 01:24:10|39272.9|39232.9|39271.3|39231.3|39272.9|39232.9|39271.3|39231.3|0
1622165060000|2021-05-28 01:24:20|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|39272.9|39232.9|0
1622165070000|2021-05-28 01:24:30|39271.3|39231.3|39262.9|39222.9|39271.3|39231.3|39262.9|39222.9|1
1622165080000|2021-05-28 01:24:40|39259.5|39219.5|39257.9|39217.9|39259.5|39219.5|39257.9|39217.9|0
1622165090000|2021-05-28 01:24:50|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1622165100000|2021-05-28 01:25:00|39257.9|39217.9|39262.9|39222.9|39262.9|39222.9|39257.9|39217.9|0
1622165110000|2021-05-28 01:25:10|39267.9|39227.9|39267.9|39227.9|39267.9|39227.9|39267.9|39227.9|0
1622165160000|2021-05-28 01:26:00|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|0
1622165170000|2021-05-28 01:26:10|39259.5|39219.5|39262.9|39222.9|39262.9|39222.9|39257.9|39217.9|0
1622165180000|2021-05-28 01:26:20|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|0
1622165190000|2021-05-28 01:26:30|39262.9|39222.9|39262.9|39222.9|39262.9|39222.9|39257.9|39217.9|0
1622165200000|2021-05-28 01:26:40|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|39257.9|39217.9|0
1622165210000|2021-05-28 01:26:50|39262.9|39222.9|39257.9|39217.9|39262.9|39222.9|39252.9|39212.9|1
1622165220000|2021-05-28 01:27:00|39252.9|39212.9|39251.3|39211.3|39261.1|39221.1|39247.9|39207.9|6
1622165230000|2021-05-28 01:27:10|39252.9|39212.9|39252.9|39212.9|39262.9|39222.9|39252.9|39212.9|2
1622165240000|2021-05-28 01:27:20|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|0
1622165250000|2021-05-28 01:27:30|39247.9|39207.9|39252.9|39212.9|39252.9|39212.9|39247.9|39207.9|0
1622165260000|2021-05-28 01:27:40|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|0
1622165270000|2021-05-28 01:27:50|39252.9|39212.9|39251.3|39211.3|39252.9|39212.9|39251.3|39211.3|0
1622165280000|2021-05-28 01:28:00|39247.9|39207.9|39252.9|39212.9|39252.9|39212.9|39247.9|39207.9|1
1622165290000|2021-05-28 01:28:10|39256.3|39216.3|39251.3|39211.3|39257.9|39217.9|39251.3|39211.3|3
1622165300000|2021-05-28 01:28:20|39242.9|39202.9|39242.9|39202.9|39242.9|39202.9|39242.9|39202.9|2
1622165310000|2021-05-28 01:28:30|39237.9|39197.9|39231.3|39191.3|39237.9|39197.9|39231.3|39191.3|1
1622165320000|2021-05-28 01:28:40|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|39231.3|39191.3|3
1622165330000|2021-05-28 01:28:50|39229.5|39189.5|39222.9|39182.9|39229.5|39189.5|39222.9|39182.9|5
1622165340000|2021-05-28 01:29:00|39219.5|39179.5|39227.9|39187.9|39231.3|39191.3|39219.5|39179.5|1
1622165350000|2021-05-28 01:29:10|39226.3|39186.3|39222.9|39182.9|39226.3|39186.3|39222.9|39182.9|1
1622165380000|2021-05-28 01:29:40|39231.3|39191.3|39231.3|39191.3|39231.3|39191.3|39231.3|39191.3|1
1622165390000|2021-05-28 01:29:50|39227.9|39187.9|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|0
1622165400000|2021-05-28 01:30:00|39226.3|39186.3|39222.9|39182.9|39231.3|39191.3|39222.9|39182.9|2
1622165410000|2021-05-28 01:30:10|||||||||1
1622165440000|2021-05-28 01:30:40|39219.5|39179.5|39217.9|39177.9|39219.5|39179.5|39217.9|39177.9|2
1622165450000|2021-05-28 01:30:50|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|0
1622165460000|2021-05-28 01:31:00|||||||||1
1622165470000|2021-05-28 01:31:10|||||||||1
1622165480000|2021-05-28 01:31:20|39216.3|39176.3|39212.9|39172.9|39217.9|39177.9|39212.9|39172.9|2
1622165490000|2021-05-28 01:31:30|39221.3|39181.3|39222.9|39182.9|39222.9|39182.9|39221.3|39181.3|3
1622165500000|2021-05-28 01:31:40|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|0
1622165510000|2021-05-28 01:31:50|39237.9|39197.9|39226.3|39186.3|39237.9|39197.9|39217.9|39177.9|8
1622165520000|2021-05-28 01:32:00|39229.7|39189.7|39244.7|39204.7|39244.7|39204.7|39229.7|39189.7|1
1622165530000|2021-05-28 01:32:10|39246.3|39206.3|39236.3|39196.3|39246.3|39206.3|39236.3|39196.3|3
1622165540000|2021-05-28 01:32:20|39237.9|39197.9|39237.9|39197.9|39237.9|39197.9|39236.3|39196.3|0
1622165550000|2021-05-28 01:32:30|39236.3|39196.3|39231.3|39191.3|39236.3|39196.3|39231.3|39191.3|1
1622165560000|2021-05-28 01:32:40|39234.7|39194.7|39237.9|39197.9|39237.9|39197.9|39234.7|39194.7|0
1622165570000|2021-05-28 01:32:50|39231.3|39191.3|39231.3|39191.3|39231.3|39191.3|39231.3|39191.3|0
1622165600000|2021-05-28 01:33:20|39232.9|39192.9|39231.3|39191.3|39232.9|39192.9|39231.3|39191.3|0
1622165610000|2021-05-28 01:33:30|39232.9|39192.9|39231.3|39191.3|39232.9|39192.9|39231.3|39191.3|0
1622165630000|2021-05-28 01:33:50|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|39231.3|39191.3|0
1622165640000|2021-05-28 01:34:00|39231.3|39191.3|39231.3|39191.3|39232.9|39192.9|39231.3|39191.3|0
1622165650000|2021-05-28 01:34:10|39234.7|39194.7|39231.3|39191.3|39237.9|39197.9|39231.3|39191.3|0
1622165660000|2021-05-28 01:34:20|39227.9|39187.9|39231.3|39191.3|39231.3|39191.3|39227.9|39187.9|1
1622165670000|2021-05-28 01:34:30|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|1
1622165700000|2021-05-28 01:35:00|39227.9|39187.9|39236.3|39196.3|39236.3|39196.3|39227.9|39187.9|1
1622165710000|2021-05-28 01:35:10|39237.9|39197.9|39242.9|39202.9|39242.9|39202.9|39237.9|39197.9|2
1622165730000|2021-05-28 01:35:30|39241.3|39201.3|39241.3|39201.3|39247.9|39207.9|39241.3|39201.3|1
1622165750000|2021-05-28 01:35:50|39237.9|39197.9|39237.9|39197.9|39237.9|39197.9|39237.9|39197.9|0
1622165760000|2021-05-28 01:36:00|39232.9|39192.9|39231.3|39191.3|39232.9|39192.9|39231.3|39191.3|0
1622165770000|2021-05-28 01:36:10|39237.9|39197.9|39232.9|39192.9|39237.9|39197.9|39232.9|39192.9|0
1622165780000|2021-05-28 01:36:20|39231.3|39191.3|39231.3|39191.3|39232.9|39192.9|39231.3|39191.3|1
1622165790000|2021-05-28 01:36:30|39234.7|39194.7|39237.9|39197.9|39237.9|39197.9|39234.7|39194.7|1
1622165800000|2021-05-28 01:36:40|39241.3|39201.3|39241.3|39201.3|39241.3|39201.3|39241.3|39201.3|0
1622165810000|2021-05-28 01:36:50|39244.7|39204.7|39247.9|39207.9|39247.9|39207.9|39244.7|39204.7|0
1622165820000|2021-05-28 01:37:00|39241.3|39201.3|39231.3|39191.3|39241.3|39201.3|39231.3|39191.3|2
1622165850000|2021-05-28 01:37:30|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|0
1622165860000|2021-05-28 01:37:40|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|2
1622165880000|2021-05-28 01:38:00|39217.9|39177.9|39217.9|39177.9|39217.9|39177.9|39217.9|39177.9|0
1622165930000|2021-05-28 01:38:50|39222.9|39182.9|39222.9|39182.9|39222.9|39182.9|39222.9|39182.9|0
1622165940000|2021-05-28 01:39:00|39219.5|39179.5|39217.9|39177.9|39219.5|39179.5|39211.3|39171.3|0
1622165960000|2021-05-28 01:39:20|39211.3|39171.3|39212.9|39172.9|39212.9|39172.9|39211.3|39171.3|0
1622165970000|2021-05-28 01:39:30|39211.3|39171.3|39207.9|39167.9|39211.3|39171.3|39207.9|39167.9|1
1622166000000|2021-05-28 01:40:00|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|0
1622166010000|2021-05-28 01:40:10|39217.9|39177.9|39212.9|39172.9|39217.9|39177.9|39212.9|39172.9|0
1622166020000|2021-05-28 01:40:20|39214.5|39174.5|39212.9|39172.9|39217.9|39177.9|39212.9|39172.9|0
1622166040000|2021-05-28 01:40:40|39217.9|39177.9|39216.3|39176.3|39217.9|39177.9|39212.9|39172.9|0
1622166050000|2021-05-28 01:40:50|39217.9|39177.9|39222.9|39182.9|39227.9|39187.9|39217.9|39177.9|4
1622166070000|2021-05-28 01:41:10|39219.5|39179.5|39217.9|39177.9|39219.5|39179.5|39212.9|39172.9|0
1622166090000|2021-05-28 01:41:30|39221.3|39181.3|39222.9|39182.9|39222.9|39182.9|39221.3|39181.3|0
1622166100000|2021-05-28 01:41:40|39226.3|39186.3|39222.9|39182.9|39226.3|39186.3|39222.9|39182.9|0
1622166110000|2021-05-28 01:41:50|39219.5|39179.5|39217.9|39177.9|39219.5|39179.5|39217.9|39177.9|0
1622166130000|2021-05-28 01:42:10|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|39212.9|39172.9|0
1622166180000|2021-05-28 01:43:00|39211.3|39171.3|39222.9|39182.9|39222.9|39182.9|39211.3|39171.3|1
1622166190000|2021-05-28 01:43:10|39219.5|39179.5|39212.9|39172.9|39219.5|39179.5|39212.9|39172.9|0
1622166210000|2021-05-28 01:43:30|||||||||1
1622166230000|2021-05-28 01:43:50|39209.5|39169.5|39207.9|39167.9|39209.5|39169.5|39207.9|39167.9|0
1622166240000|2021-05-28 01:44:00|39209.5|39169.5|39217.9|39177.9|39217.9|39177.9|39209.5|39169.5|3
1622166250000|2021-05-28 01:44:10|39212.9|39172.9|39217.9|39177.9|39217.9|39177.9|39212.9|39172.9|0
1622166260000|2021-05-28 01:44:20|39221.3|39181.3|39222.9|39182.9|39222.9|39182.9|39221.3|39181.3|3
1622166270000|2021-05-28 01:44:30|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|0
1622166280000|2021-05-28 01:44:40|39224.5|39184.5|39222.9|39182.9|39224.5|39184.5|39222.9|39182.9|0
1622166290000|2021-05-28 01:44:50|39227.9|39187.9|39227.9|39187.9|39227.9|39187.9|39222.9|39182.9|0
1622166300000|2021-05-28 01:45:00|39222.9|39182.9|39222.9|39182.9|39222.9|39182.9|39222.9|39182.9|0
1622166320000|2021-05-28 01:45:20|39217.9|39177.9|39227.9|39187.9|39227.9|39187.9|39217.9|39177.9|0
1622166330000|2021-05-28 01:45:30|39222.9|39182.9|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|0
1622166340000|2021-05-28 01:45:40|39226.3|39186.3|39231.3|39191.3|39237.9|39197.9|39226.3|39186.3|0
1622166360000|2021-05-28 01:46:00|39237.9|39197.9|39231.3|39191.3|39237.9|39197.9|39231.3|39191.3|0
1622166370000|2021-05-28 01:46:10|39232.9|39192.9|39237.9|39197.9|39237.9|39197.9|39232.9|39192.9|0
1622166390000|2021-05-28 01:46:30|39247.9|39207.9|39251.3|39211.3|39251.3|39211.3|39247.9|39207.9|2
1622166400000|2021-05-28 01:46:40|39256.3|39216.3|39257.9|39217.9|39257.9|39217.9|39256.3|39216.3|0
1622166410000|2021-05-28 01:46:50|39247.9|39207.9|39251.3|39211.3|39257.9|39217.9|39247.9|39207.9|3
1622166420000|2021-05-28 01:47:00|39252.9|39212.9|39251.3|39211.3|39252.9|39212.9|39251.3|39211.3|1
1622166430000|2021-05-28 01:47:10|39252.9|39212.9|39257.9|39217.9|39257.9|39217.9|39251.3|39211.3|0
1622166440000|2021-05-28 01:47:20|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|0
1622166450000|2021-05-28 01:47:30|39252.9|39212.9|39252.9|39212.9|39252.9|39212.9|39251.3|39211.3|0
1622166460000|2021-05-28 01:47:40|39251.3|39211.3|39247.9|39207.9|39251.3|39211.3|39247.9|39207.9|0
1622166480000|2021-05-28 01:48:00|39242.9|39202.9|39242.9|39202.9|39252.9|39212.9|39242.9|39202.9|1
1622166490000|2021-05-28 01:48:10|39239.5|39199.5|39237.9|39197.9|39239.5|39199.5|39237.9|39197.9|0
1622166500000|2021-05-28 01:48:20|39241.3|39201.3|39237.9|39197.9|39242.9|39202.9|39237.9|39197.9|0
1622166530000|2021-05-28 01:48:50|39236.3|39196.3|39227.9|39187.9|39236.3|39196.3|39227.9|39187.9|2
1622166540000|2021-05-28 01:49:00|39226.3|39186.3|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|1
1622166570000|2021-05-28 01:49:30|39224.6|39184.6|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|0
1622166590000|2021-05-28 01:49:50|39226.3|39186.3|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|0
1622166610000|2021-05-28 01:50:10|39227.9|39187.9|39222.9|39182.9|39227.9|39187.9|39222.9|39182.9|0
1622166620000|2021-05-28 01:50:20|39227.9|39187.9|39231.3|39191.3|39231.3|39191.3|39227.9|39187.9|1
1622166630000|2021-05-28 01:50:30|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|39236.3|39196.3|1
1622166640000|2021-05-28 01:50:40|39234.7|39194.7|39231.3|39191.3|39234.7|39194.7|39231.3|39191.3|0
1622166670000|2021-05-28 01:51:10|39228|39188|39228|39188|39231.3|39191.3|39223|39183|0
1622166680000|2021-05-28 01:51:20|39221.3|39181.3|39231.3|39191.3|39231.3|39191.3|39221.3|39181.3|1
1622166690000|2021-05-28 01:51:30|39228|39188|39228|39188|39228|39188|39223|39183|0
1622166710000|2021-05-28 01:51:50|39223|39183|39223|39183|39223|39183|39223|39183|0
1622166720000|2021-05-28 01:52:00|39226.3|39186.3|39228|39188|39228|39188|39226.3|39186.3|0
1622166750000|2021-05-28 01:52:30|39223|39183|39223|39183|39223|39183|39223|39183|0
1622166760000|2021-05-28 01:52:40|39221.4|39181.4|39223|39183|39223|39183|39218|39178|0
1622166770000|2021-05-28 01:52:50|39226.4|39186.4|39228|39188|39228|39188|39226.4|39186.4|0
1622166790000|2021-05-28 01:53:10|39231.4|39191.4|39231.4|39191.4|39231.4|39191.4|39231.4|39191.4|1
1622166800000|2021-05-28 01:53:20|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|0
1622166810000|2021-05-28 01:53:30|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|0
1622166840000|2021-05-28 01:54:00|39224.7|39184.7|39211.4|39171.4|39224.7|39184.7|39211.4|39171.4|2
1622166850000|2021-05-28 01:54:10|39213|39173|39211.4|39171.4|39213|39173|39211.4|39171.4|0
1622166860000|2021-05-28 01:54:20|39208|39168|39208|39168|39208|39168|39208|39168|0
1622166870000|2021-05-28 01:54:30|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|0
1622166880000|2021-05-28 01:54:40|39208|39168|39208|39168|39208|39168|39208|39168|0
1622166890000|2021-05-28 01:54:50|39211.4|39171.4|39211.4|39171.4|39216.4|39176.4|39211.4|39171.4|1
1622166900000|2021-05-28 01:55:00|39208|39168|39208|39168|39208|39168|39208|39168|0
1622166920000|2021-05-28 01:55:20|39206.4|39166.4|39201.4|39161.4|39208|39168|39201.4|39161.4|1
1622166930000|2021-05-28 01:55:30|39203|39163|39203|39163|39203|39163|39203|39163|0
1622166940000|2021-05-28 01:55:40|39201.4|39161.4|39201.4|39161.4|39201.4|39161.4|39201.4|39161.4|0
1622166950000|2021-05-28 01:55:50|39198|39158|39198|39158|39198|39158|39198|39158|1
1622166980000|2021-05-28 01:56:20|39193|39153|39193|39153|39193|39153|39193|39153|0
1622166990000|2021-05-28 01:56:30|39196.4|39156.4|39193|39153|39198|39158|39191.4|39151.4|1
1622167000000|2021-05-28 01:56:40|39191.4|39151.4|39193|39153|39193|39153|39191.4|39151.4|8
1622167010000|2021-05-28 01:56:50|39196.4|39156.4|39198|39158|39201.4|39161.4|39196.4|39156.4|1
1622167020000|2021-05-28 01:57:00|39193|39153|39193|39153|39193|39153|39193|39153|0
1622167030000|2021-05-28 01:57:10|39189.6|39149.6|39188|39148|39189.6|39149.6|39188|39148|0
1622167040000|2021-05-28 01:57:20|39184.6|39144.6|39183|39143|39184.6|39144.6|39183|39143|3
1622167070000|2021-05-28 01:57:50|39184.6|39144.6|39188|39148|39188|39148|39184.6|39144.6|1
1622167080000|2021-05-28 01:58:00|39191.4|39151.4|39193|39153|39193|39153|39191.4|39151.4|0
1622167090000|2021-05-28 01:58:10|39198|39158|39198|39158|39198|39158|39198|39158|0
1622167100000|2021-05-28 01:58:20|39194.6|39154.6|39193|39153|39194.6|39154.6|39193|39153|0
1622167110000|2021-05-28 01:58:30|39194.6|39154.6|39198|39158|39198|39158|39194.6|39154.6|0
1622167160000|2021-05-28 01:59:20|39203|39163|39198|39158|39203|39163|39198|39158|1
1622167190000|2021-05-28 01:59:50|39188|39148|39191.4|39151.4|39193|39153|39188|39148|2
1622167200000|2021-05-28 02:00:00|39193|39153|39198|39158|39198|39158|39193|39153|0
1622167210000|2021-05-28 02:00:10|39201.4|39161.4|39208|39168|39208|39168|39201.4|39161.4|1
1622167220000|2021-05-28 02:00:20|39203|39163|39203|39163|39208|39168|39203|39163|0
1622167230000|2021-05-28 02:00:30|39208|39168|39203|39163|39208|39168|39203|39163|0
1622167240000|2021-05-28 02:00:40|39206.4|39166.4|39206.4|39166.4|39206.4|39166.4|39206.4|39166.4|1
1622167260000|2021-05-28 02:01:00|39208|39168|39208|39168|39208|39168|39208|39168|0
1622167270000|2021-05-28 02:01:10|39211.4|39171.4|39218|39178|39218|39178|39211.4|39171.4|3
1622167280000|2021-05-28 02:01:20|39214.6|39174.6|39213|39173|39214.6|39174.6|39208|39168|3
1622167320000|2021-05-28 02:02:00|39211.4|39171.4|39211.4|39171.4|39213|39173|39211.4|39171.4|0
1622167330000|2021-05-28 02:02:10|39214.6|39174.6|39221.4|39181.4|39221.4|39181.4|39214.6|39174.6|2
1622167350000|2021-05-28 02:02:30|39218|39178|39213|39173|39218|39178|39213|39173|0
1622167360000|2021-05-28 02:02:40|39214.6|39174.6|39213|39173|39218|39178|39213|39173|0
1622167370000|2021-05-28 02:02:50|39216.4|39176.4|39213|39173|39218|39178|39213|39173|0
1622167410000|2021-05-28 02:03:30|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|1
1622167420000|2021-05-28 02:03:40|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|39216.4|39176.4|0
1622167430000|2021-05-28 02:03:50|39218|39178|39218|39178|39218|39178|39218|39178|0
1622167460000|2021-05-28 02:04:20|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|1
1622167470000|2021-05-28 02:04:30|39213|39173|39211.4|39171.4|39218|39178|39211.4|39171.4|0
1622167500000|2021-05-28 02:05:00|39209.6|39169.6|39211.4|39171.4|39218|39178|39209.6|39169.6|1
1622167510000|2021-05-28 02:05:10|39216.4|39176.4|39213|39173|39216.4|39176.4|39213|39173|0
1622167520000|2021-05-28 02:05:20|39211.4|39171.4|39211.4|39171.4|39214.8|39174.8|39211.4|39171.4|0
1622167530000|2021-05-28 02:05:30|39213|39173|39218|39178|39218|39178|39211.4|39171.4|0
1622167550000|2021-05-28 02:05:50|39214.6|39174.6|39218|39178|39218|39178|39211.4|39171.4|0
1622167590000|2021-05-28 02:06:30|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|0
1622167600000|2021-05-28 02:06:40|39214.8|39174.8|39216.4|39176.4|39216.4|39176.4|39214.8|39174.8|1
1622167610000|2021-05-28 02:06:50|39218|39178|39218|39178|39218|39178|39211.4|39171.4|11
1622167630000|2021-05-28 02:07:10|39221.4|39181.4|39221.4|39181.4|39221.4|39181.4|39221.4|39181.4|1
1622167640000|2021-05-28 02:07:20|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|0
1622167720000|2021-05-28 02:08:40|39221.4|39181.4|39221.4|39181.4|39226.4|39186.4|39221.4|39181.4|1
1622167730000|2021-05-28 02:08:50|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|0
1622167740000|2021-05-28 02:09:00|39224.8|39184.8|39226.4|39186.4|39226.4|39186.4|39221.4|39181.4|0
1622167770000|2021-05-28 02:09:30|39233.2|39193.2|39229.8|39189.8|39233.2|39193.2|39229.8|39189.8|2
1622167780000|2021-05-28 02:09:40|39228.2|39188.2|39228.2|39188.2|39228.2|39188.2|39224.8|39184.8|0
1622167790000|2021-05-28 02:09:50|39224.8|39184.8|39226.4|39186.4|39229.8|39189.8|39221.4|39181.4|0
1622167800000|2021-05-28 02:10:00|39229.8|39189.8|39224.8|39184.8|39229.8|39189.8|39224.8|39184.8|0
1622167810000|2021-05-28 02:10:10|39226.4|39186.4|39228|39188|39228|39188|39226.4|39186.4|0
1622167820000|2021-05-28 02:10:20|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|39226.4|39186.4|0
1622167830000|2021-05-28 02:10:30|39228|39188|39231.4|39191.4|39231.4|39191.4|39228|39188|0
1622167850000|2021-05-28 02:10:50|39233|39193|39238|39198|39238|39198|39231.4|39191.4|1
1622167860000|2021-05-28 02:11:00|39236.4|39196.4|39238|39198|39238|39198|39236.4|39196.4|0
1622167870000|2021-05-28 02:11:10|39236.4|39196.4|39236.4|39196.4|39236.4|39196.4|39236.4|39196.4|0
1622167890000|2021-05-28 02:11:30|39238|39198|39236.4|39196.4|39238|39198|39236.4|39196.4|1
1622167900000|2021-05-28 02:11:40|39234.8|39194.8|39231.4|39191.4|39234.8|39194.8|39231.4|39191.4|1
1622167910000|2021-05-28 02:11:50|39228|39188|39228|39188|39228|39188|39228|39188|0
1622167920000|2021-05-28 02:12:00|39224.6|39184.6|39228|39188|39228|39188|39221.4|39181.4|0
1622167940000|2021-05-28 02:12:20|39224.6|39184.6|39228|39188|39228|39188|39221.4|39181.4|0
1622167950000|2021-05-28 02:12:30|39221.4|39181.4|39228|39188|39228|39188|39221.4|39181.4|0
1622167960000|2021-05-28 02:12:40|39226.4|39186.4|39228|39188|39228|39188|39221.4|39181.4|1
1622167970000|2021-05-28 02:12:50|39226.4|39186.4|39223|39183|39226.4|39186.4|39223|39183|1
1622167980000|2021-05-28 02:13:00|39228|39188|39223|39183|39228|39188|39223|39183|0
1622168000000|2021-05-28 02:13:20|39228|39188|39228|39188|39228|39188|39223|39183|0
1622168010000|2021-05-28 02:13:30|39223|39183|39221.4|39181.4|39223|39183|39221.4|39181.4|0
1622168020000|2021-05-28 02:13:40|39223|39183|39214.6|39174.6|39223|39183|39214.6|39174.6|0
1622168030000|2021-05-28 02:13:50|39211.4|39171.4|39211.4|39171.4|39213|39173|39211.4|39171.4|0
1622168040000|2021-05-28 02:14:00|39213|39173|39213|39173|39213|39173|39211.4|39171.4|1
1622168050000|2021-05-28 02:14:10|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|39211.4|39171.4|0
1622168060000|2021-05-28 02:14:20|39218|39178|39218|39178|39218|39178|39218|39178|0
1622168070000|2021-05-28 02:14:30|39214.6|39174.6|39213|39173|39214.6|39174.6|39213|39173|0
1622168090000|2021-05-28 02:14:50|39211.4|39171.4|39213|39173|39213|39173|39211.4|39171.4|0
1622168100000|2021-05-28 02:15:00|39216.4|39176.4|39218|39178|39218|39178|39216.4|39176.4|0
1622168110000|2021-05-28 02:15:10|39228|39188|39228|39188|39228|39188|39228|39188|1
1622168130000|2021-05-28 02:15:30|39241.4|39201.4|39241.4|39201.4|39241.4|39201.4|39241.4|39201.4|4
1622168150000|2021-05-28 02:15:50|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168160000|2021-05-28 02:16:00|39241.4|39201.4|39243|39203|39243|39203|39241.4|39201.4|0
1622168180000|2021-05-28 02:16:20|39241.4|39201.4|39233|39193|39241.4|39201.4|39233|39193|1
1622168190000|2021-05-28 02:16:30|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168200000|2021-05-28 02:16:40|39233|39193|39233|39193|39233|39193|39233|39193|0
1622168230000|2021-05-28 02:17:10|39236.4|39196.4|39238|39198|39238|39198|39236.4|39196.4|0
1622168240000|2021-05-28 02:17:20|39236.4|39196.4|39233|39193|39236.4|39196.4|39233|39193|2
1622168290000|2021-05-28 02:18:10|39236.2|39196.2|39238|39198|39239.6|39199.6|39236.2|39196.2|2
1622168310000|2021-05-28 02:18:30|39233|39193|39233|39193|39233|39193|39233|39193|0
1622168340000|2021-05-28 02:19:00|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168360000|2021-05-28 02:19:20|39233|39193|39233|39193|39233|39193|39233|39193|0
1622168420000|2021-05-28 02:20:20|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168440000|2021-05-28 02:20:40|39243|39203|39243|39203|39243|39203|39243|39203|0
1622168470000|2021-05-28 02:21:10|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168480000|2021-05-28 02:21:20|39233|39193|39233|39193|39233|39193|39233|39193|1
1622168520000|2021-05-28 02:22:00|39236.4|39196.4|39244.6|39204.6|39244.6|39204.6|39236.4|39196.4|1
1622168530000|2021-05-28 02:22:10|39243|39203|39243|39203|39243|39203|39243|39203|0
1622168610000|2021-05-28 02:23:30|||||||||1
1622168670000|2021-05-28 02:24:30|39248|39208|39243|39203|39248|39208|39243|39203|1
1622168690000|2021-05-28 02:24:50|39239.6|39199.6|39238|39198|39239.6|39199.6|39233|39193|1
1622168700000|2021-05-28 02:25:00|39236.4|39196.4|39243|39203|39243|39203|39233|39193|2
1622168710000|2021-05-28 02:25:10|39233|39193|39233|39193|39233|39193|39233|39193|2
1622168740000|2021-05-28 02:25:40|||||||||1
1622168750000|2021-05-28 02:25:50|||||||||1
1622168790000|2021-05-28 02:26:30|39238|39198|39238|39198|39238|39198|39238|39198|0
1622168800000|2021-05-28 02:26:40|39243|39203|39248|39208|39248|39208|39243|39203|0
1622168810000|2021-05-28 02:26:50|39243|39203|39243|39203|39243|39203|39243|39203|0
1622168820000|2021-05-28 02:27:00|39244.7|39204.7|39248|39208|39248|39208|39243|39203|0
1622168830000|2021-05-28 02:27:10|39244.7|39204.7|39248|39208|39248|39208|39244.7|39204.7|0
1622168860000|2021-05-28 02:27:40|39246.4|39206.4|39243|39203|39246.4|39206.4|39243|39203|0
1622168960000|2021-05-28 02:29:20|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|0
1622169040000|2021-05-28 02:30:40|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|0
1622169060000|2021-05-28 02:31:00|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|0
1622169120000|2021-05-28 02:32:00|39248.1|39208.1|39261.4|39221.4|39261.4|39221.4|39248.1|39208.1|6
1622169130000|2021-05-28 02:32:10|39261.5|39221.5|39253.1|39213.1|39261.5|39221.5|39253.1|39213.1|0
1622169150000|2021-05-28 02:32:30|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|0
1622169160000|2021-05-28 02:32:40|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|0
1622169170000|2021-05-28 02:32:50|39239.7|39199.7|39243.1|39203.1|39243.1|39203.1|39239.7|39199.7|1
1622169190000|2021-05-28 02:33:10|39246.5|39206.5|39248.1|39208.1|39248.1|39208.1|39246.5|39206.5|0
1622169200000|2021-05-28 02:33:20|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|0
1622169230000|2021-05-28 02:33:50|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|0
1622169280000|2021-05-28 02:34:40|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622169310000|2021-05-28 02:35:10|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|0
1622169330000|2021-05-28 02:35:30|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622169340000|2021-05-28 02:35:40|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622169370000|2021-05-28 02:36:10|39231.5|39191.5|39231.5|39191.5|39231.5|39191.5|39231.5|39191.5|0
1622169380000|2021-05-28 02:36:20|39228.1|39188.1|39223.1|39183.1|39228.1|39188.1|39223.1|39183.1|0
1622169400000|2021-05-28 02:36:40|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|0
1622169420000|2021-05-28 02:37:00|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|1
1622169430000|2021-05-28 02:37:10|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|0
1622169450000|2021-05-28 02:37:30|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|1
1622169460000|2021-05-28 02:37:40|39214.7|39174.7|39218.1|39178.1|39218.1|39178.1|39213.1|39173.1|1
1622169480000|2021-05-28 02:38:00|39223.1|39183.1|39228.1|39188.1|39228.1|39188.1|39223.1|39183.1|2
1622169510000|2021-05-28 02:38:30|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|2
1622169520000|2021-05-28 02:38:40|39231.5|39191.5|39233.1|39193.1|39233.1|39193.1|39228.1|39188.1|1
1622169530000|2021-05-28 02:38:50|39228.1|39188.1|39231.5|39191.5|39231.5|39191.5|39228.1|39188.1|0
1622169540000|2021-05-28 02:39:00|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39231.5|39191.5|0
1622169550000|2021-05-28 02:39:10|39229.7|39189.7|39233.1|39193.1|39233.1|39193.1|39229.7|39189.7|0
1622169560000|2021-05-28 02:39:20|39234.7|39194.7|39243.1|39203.1|39243.1|39203.1|39234.7|39194.7|1
1622169590000|2021-05-28 02:39:50|39239.7|39199.7|39248.1|39208.1|39248.1|39208.1|39238.1|39198.1|0
1622169610000|2021-05-28 02:40:10|39246.5|39206.5|39243.1|39203.1|39246.5|39206.5|39243.1|39203.1|0
1622169630000|2021-05-28 02:40:30|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|0
1622169640000|2021-05-28 02:40:40|39258.1|39218.1|39248.1|39208.1|39258.1|39218.1|39248.1|39208.1|3
1622169650000|2021-05-28 02:40:50|39258.1|39218.1|39243.1|39203.1|39258.1|39218.1|39243.1|39203.1|2
1622169660000|2021-05-28 02:41:00|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|0
1622169670000|2021-05-28 02:41:10|39243.1|39203.1|39248.1|39208.1|39248.1|39208.1|39243.1|39203.1|0
1622169680000|2021-05-28 02:41:20|39244.7|39204.7|39243.1|39203.1|39244.7|39204.7|39243.1|39203.1|1
1622169720000|2021-05-28 02:42:00|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|0
1622169730000|2021-05-28 02:42:10|39239.7|39199.7|39238.1|39198.1|39239.7|39199.7|39238.1|39198.1|0
1622169750000|2021-05-28 02:42:30|39236.5|39196.5|39233.1|39193.1|39236.5|39196.5|39233.1|39193.1|2
1622169760000|2021-05-28 02:42:40|39228.1|39188.1|39233.1|39193.1|39233.1|39193.1|39228.1|39188.1|0
1622169810000|2021-05-28 02:43:30|39229.7|39189.7|39228.1|39188.1|39229.7|39189.7|39228.1|39188.1|0
1622169830000|2021-05-28 02:43:50|39223.1|39183.1|39218.1|39178.1|39223.1|39183.1|39218.1|39178.1|0
1622169840000|2021-05-28 02:44:00|39221.5|39181.5|39223.1|39183.1|39223.1|39183.1|39221.5|39181.5|0
1622169860000|2021-05-28 02:44:20|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|0
1622169870000|2021-05-28 02:44:30|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|0
1622169880000|2021-05-28 02:44:40|39224.7|39184.7|39228.1|39188.1|39228.1|39188.1|39224.7|39184.7|0
1622169890000|2021-05-28 02:44:50|39223.1|39183.1|39219.7|39179.7|39223.1|39183.1|39219.7|39179.7|0
1622169900000|2021-05-28 02:45:00|39218.1|39178.1|39223.1|39183.1|39223.1|39183.1|39218.1|39178.1|0
1622169920000|2021-05-28 02:45:20|39228.1|39188.1|39223.1|39183.1|39228.1|39188.1|39223.1|39183.1|0
1622169930000|2021-05-28 02:45:30|39228.1|39188.1|39233.1|39193.1|39236.5|39196.5|39223.1|39183.1|1
1622169940000|2021-05-28 02:45:40|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622169950000|2021-05-28 02:45:50|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622169960000|2021-05-28 02:46:00|39238.1|39198.1|39234.7|39194.7|39238.1|39198.1|39233.1|39193.1|0
1622169970000|2021-05-28 02:46:10|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622169980000|2021-05-28 02:46:20|39236.5|39196.5|39238.1|39198.1|39238.1|39198.1|39233.1|39193.1|2
1622169990000|2021-05-28 02:46:30|39234.7|39194.7|39238.1|39198.1|39238.1|39198.1|39233.1|39193.1|0
1622170000000|2021-05-28 02:46:40|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622170010000|2021-05-28 02:46:50|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622170020000|2021-05-28 02:47:00|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622170030000|2021-05-28 02:47:10|39228.1|39188.1|39236.5|39196.5|39238.1|39198.1|39228.1|39188.1|0
1622170040000|2021-05-28 02:47:20|39233.1|39193.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622170060000|2021-05-28 02:47:40|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622170070000|2021-05-28 02:47:50|39233.1|39193.1|39233.1|39193.1|39236.5|39196.5|39233.1|39193.1|0
1622170100000|2021-05-28 02:48:20|39228.1|39188.1|39228.1|39188.1|39231.5|39191.5|39228.1|39188.1|0
1622170110000|2021-05-28 02:48:30|39233.1|39193.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622170120000|2021-05-28 02:48:40|39236.5|39196.5|39236.5|39196.5|39236.5|39196.5|39236.5|39196.5|0
1622170130000|2021-05-28 02:48:50|39234.7|39194.7|39238.1|39198.1|39238.1|39198.1|39233.1|39193.1|0
1622170140000|2021-05-28 02:49:00|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622170150000|2021-05-28 02:49:10|39236.5|39196.5|39238.1|39198.1|39238.1|39198.1|39236.5|39196.5|0
1622170160000|2021-05-28 02:49:20|39234.7|39194.7|39234.7|39194.7|39238.1|39198.1|39233.1|39193.1|0
1622170170000|2021-05-28 02:49:30|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622170180000|2021-05-28 02:49:40|39228.1|39188.1|39236.5|39196.5|39236.5|39196.5|39228.1|39188.1|0
1622170190000|2021-05-28 02:49:50|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622170210000|2021-05-28 02:50:10|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|0
1622170220000|2021-05-28 02:50:20|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|0
1622170230000|2021-05-28 02:50:30|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|0
1622170250000|2021-05-28 02:50:50|39224.7|39184.7|39219.7|39179.7|39228.1|39188.1|39219.7|39179.7|3
1622170260000|2021-05-28 02:51:00|39218.1|39178.1|39224.7|39184.7|39224.7|39184.7|39218.1|39178.1|0
1622170290000|2021-05-28 02:51:30|||||||||4
1622170300000|2021-05-28 02:51:40|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|0
1622170320000|2021-05-28 02:52:00|||||||||3
1622170330000|2021-05-28 02:52:10|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|5
1622170410000|2021-05-28 02:53:30|39238.1|39198.1|39234.7|39194.7|39238.1|39198.1|39234.7|39194.7|0
1622170420000|2021-05-28 02:53:40|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|0
1622170450000|2021-05-28 02:54:10|39229.7|39189.7|39221.3|39181.3|39229.7|39189.7|39221.3|39181.3|0
1622170460000|2021-05-28 02:54:20|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|0
1622170470000|2021-05-28 02:54:30|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|39221.3|39181.3|0
1622170480000|2021-05-28 02:54:40|39219.7|39179.7|39218.1|39178.1|39219.7|39179.7|39208.1|39168.1|1
1622170490000|2021-05-28 02:54:50|||||||||1
1622170500000|2021-05-28 02:55:00|39213.1|39173.1|39213.1|39173.1|39213.1|39173.1|39209.7|39169.7|2
1622170510000|2021-05-28 02:55:10|39208.1|39168.1|39218.1|39178.1|39218.1|39178.1|39208.1|39168.1|1
1622170530000|2021-05-28 02:55:30|39223.1|39183.1|39228.1|39188.1|39228.1|39188.1|39223.1|39183.1|1
1622170560000|2021-05-28 02:56:00|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|1
1622170570000|2021-05-28 02:56:10|39224.7|39184.7|39228.1|39188.1|39228.1|39188.1|39224.7|39184.7|0
1622170610000|2021-05-28 02:56:50|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|12
1622170620000|2021-05-28 02:57:00|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|0
1622170650000|2021-05-28 02:57:30|39219.7|39179.7|39223.1|39183.1|39223.1|39183.1|39219.7|39179.7|1
1622170660000|2021-05-28 02:57:40|39224.7|39184.7|39218.1|39178.1|39224.7|39184.7|39218.1|39178.1|0
1622170670000|2021-05-28 02:57:50|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|1
1622170680000|2021-05-28 02:58:00|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|39218.1|39178.1|0
1622170690000|2021-05-28 02:58:10|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|0
1622170700000|2021-05-28 02:58:20|39221.3|39181.3|39224.7|39184.7|39224.7|39184.7|39221.3|39181.3|0
1622170710000|2021-05-28 02:58:30|39221.3|39181.3|39224.7|39184.7|39224.7|39184.7|39221.3|39181.3|0
1622170720000|2021-05-28 02:58:40|39228.1|39188.1|39233.1|39193.1|39233.1|39193.1|39228.1|39188.1|5
1622170750000|2021-05-28 02:59:10|39228.1|39188.1|39224.7|39184.7|39228.1|39188.1|39224.7|39184.7|0
1622170760000|2021-05-28 02:59:20|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39224.7|39184.7|0
1622170800000|2021-05-28 03:00:00|39231.5|39191.5|39231.5|39191.5|39233.1|39193.1|39228.1|39188.1|0
1622170810000|2021-05-28 03:00:10|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|1
1622170820000|2021-05-28 03:00:20|39234.7|39194.7|39238.1|39198.1|39238.1|39198.1|39234.7|39194.7|0
1622170840000|2021-05-28 03:00:40|39233.1|39193.1|39238.1|39198.1|39238.1|39198.1|39233.1|39193.1|0
1622170850000|2021-05-28 03:00:50|39234.7|39194.7|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622170860000|2021-05-28 03:01:00|39236.5|39196.5|39238.1|39198.1|39238.1|39198.1|39236.5|39196.5|0
1622170870000|2021-05-28 03:01:10|||||||||2
1622170900000|2021-05-28 03:01:40|39236.5|39196.5|39236.5|39196.5|39236.5|39196.5|39236.5|39196.5|1
1622170910000|2021-05-28 03:01:50|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|39233.1|39193.1|1
1622170920000|2021-05-28 03:02:00|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|0
1622170940000|2021-05-28 03:02:20|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622170950000|2021-05-28 03:02:30|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|0
1622170970000|2021-05-28 03:02:50|39229.7|39189.7|39234.7|39194.7|39234.7|39194.7|39229.7|39189.7|0
1622171010000|2021-05-28 03:03:30|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39234.7|39194.7|1
1622171020000|2021-05-28 03:03:40|39234.7|39194.7|39238.1|39198.1|39238.1|39198.1|39234.7|39194.7|0
1622171030000|2021-05-28 03:03:50|39234.8|39194.8|39234.8|39194.8|39238.1|39198.1|39234.8|39194.8|1
1622171050000|2021-05-28 03:04:10|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622171070000|2021-05-28 03:04:30|39238.1|39198.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|0
1622171080000|2021-05-28 03:04:40|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622171090000|2021-05-28 03:04:50|39233.1|39193.1|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|1
1622171130000|2021-05-28 03:05:30|39231.5|39191.5|39238.1|39198.1|39238.1|39198.1|39228.1|39188.1|2
1622171150000|2021-05-28 03:05:50|||||||||1
1622171170000|2021-05-28 03:06:10|39244.9|39204.9|39248.1|39208.1|39248.1|39208.1|39244.9|39204.9|3
1622171180000|2021-05-28 03:06:20|39253.1|39213.1|39253.1|39213.1|39253.1|39213.1|39253.1|39213.1|0
1622171190000|2021-05-28 03:06:30|39258.1|39218.1|39264.8|39224.8|39268.1|39228.1|39258.1|39218.1|2
1622171220000|2021-05-28 03:07:00|39261.4|39221.4|39259.8|39219.8|39261.4|39221.4|39259.8|39219.8|0
1622171230000|2021-05-28 03:07:10|39264.8|39224.8|39254.8|39214.8|39264.8|39224.8|39254.8|39214.8|3
1622171250000|2021-05-28 03:07:30|39249.8|39209.8|39254.8|39214.8|39254.8|39214.8|39249.8|39209.8|0
1622171260000|2021-05-28 03:07:40|39253.1|39213.1|39254.8|39214.8|39254.8|39214.8|39253.1|39213.1|0
1622171270000|2021-05-28 03:07:50|||||||||1
1622171280000|2021-05-28 03:08:00|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|0
1622171310000|2021-05-28 03:08:30|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622171330000|2021-05-28 03:08:50|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|7
1622171350000|2021-05-28 03:09:10|39241.4|39201.4|39244.8|39204.8|39248.2|39208.2|39241.4|39201.4|2
1622171370000|2021-05-28 03:09:30|39241.4|39201.4|39238.2|39198.2|39243.2|39203.2|39238.2|39198.2|0
1622171390000|2021-05-28 03:09:50|39234.8|39194.8|39234.8|39194.8|39234.8|39194.8|39234.8|39194.8|0
1622171410000|2021-05-28 03:10:10|39229.8|39189.8|39234.8|39194.8|39234.8|39194.8|39229.8|39189.8|0
1622171420000|2021-05-28 03:10:20|39229.8|39189.8|39224.8|39184.8|39234.8|39194.8|39224.8|39184.8|1
1622171430000|2021-05-28 03:10:30|39228.2|39188.2|39224.8|39184.8|39228.2|39188.2|39224.8|39184.8|1
1622171440000|2021-05-28 03:10:40|39228.2|39188.2|39224.8|39184.8|39228.2|39188.2|39224.8|39184.8|0
1622171470000|2021-05-28 03:11:10|39228.2|39188.2|39228.2|39188.2|39228.2|39188.2|39224.8|39184.8|0
1622171480000|2021-05-28 03:11:20|39224.8|39184.8|39239.8|39199.8|39239.8|39199.8|39224.8|39184.8|3
1622171490000|2021-05-28 03:11:30|39234.8|39194.8|39234.8|39194.8|39234.8|39194.8|39234.8|39194.8|1
1622171500000|2021-05-28 03:11:40|39238.2|39198.2|39244.8|39204.8|39244.8|39204.8|39238.2|39198.2|2
1622171520000|2021-05-28 03:12:00|39248.2|39208.2|39244.8|39204.8|39248.2|39208.2|39244.8|39204.8|0
1622171550000|2021-05-28 03:12:30|39241.4|39201.4|39239.8|39199.8|39241.4|39201.4|39239.8|39199.8|0
1622171560000|2021-05-28 03:12:40|39244.8|39204.8|39248.2|39208.2|39248.2|39208.2|39244.8|39204.8|2
1622171570000|2021-05-28 03:12:50|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39239.8|39199.8|2
1622171580000|2021-05-28 03:13:00|39248.2|39208.2|39244.8|39204.8|39248.2|39208.2|39244.8|39204.8|0
1622171630000|2021-05-28 03:13:50|39241.4|39201.4|39239.8|39199.8|39241.4|39201.4|39239.8|39199.8|0
1622171640000|2021-05-28 03:14:00|39244.8|39204.8|39253.2|39213.2|39258.2|39218.2|39244.8|39204.8|6
1622171650000|2021-05-28 03:14:10|39258.2|39218.2|39253.2|39213.2|39258.2|39218.2|39253.2|39213.2|0
1622171670000|2021-05-28 03:14:30|39258.2|39218.2|39253.2|39213.2|39258.2|39218.2|39253.2|39213.2|1
1622171680000|2021-05-28 03:14:40|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|0
1622171690000|2021-05-28 03:14:50|39258.2|39218.2|39254.8|39214.8|39258.2|39218.2|39254.8|39214.8|0
1622171740000|2021-05-28 03:15:40|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|0
1622171750000|2021-05-28 03:15:50|39256.6|39216.6|39264.8|39224.8|39264.8|39224.8|39256.6|39216.6|0
1622171790000|2021-05-28 03:16:30|39259.8|39219.8|39253.2|39213.2|39259.8|39219.8|39253.2|39213.2|0
1622171820000|2021-05-28 03:17:00|39258.2|39218.2|39248.2|39208.2|39258.2|39218.2|39248.2|39208.2|0
1622171830000|2021-05-28 03:17:10|39249.8|39209.8|39253.2|39213.2|39253.2|39213.2|39249.8|39209.8|2
1622171840000|2021-05-28 03:17:20|39256.6|39216.6|39259.8|39219.8|39259.8|39219.8|39256.6|39216.6|1
1622171850000|2021-05-28 03:17:30|39258.2|39218.2|39259.8|39219.8|39259.8|39219.8|39258.2|39218.2|0
1622171860000|2021-05-28 03:17:40|39258.2|39218.2|39253.2|39213.2|39258.2|39218.2|39248.2|39208.2|2
1622171870000|2021-05-28 03:17:50|39251.6|39211.6|39253.2|39213.2|39253.2|39213.2|39248.2|39208.2|0
1622171920000|2021-05-28 03:18:40|39258.2|39218.2|39253.2|39213.2|39258.2|39218.2|39253.2|39213.2|0
1622171940000|2021-05-28 03:19:00|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622171950000|2021-05-28 03:19:10|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|1
1622172000000|2021-05-28 03:20:00|39254.8|39214.8|39254.8|39214.8|39258.2|39218.2|39254.8|39214.8|2
1622172010000|2021-05-28 03:20:10|39253.2|39213.2|39254.8|39214.8|39254.8|39214.8|39253.2|39213.2|0
1622172020000|2021-05-28 03:20:20|39249.8|39209.8|39254.8|39214.8|39254.8|39214.8|39249.8|39209.8|0
1622172030000|2021-05-28 03:20:30|39258.2|39218.2|39254.8|39214.8|39258.2|39218.2|39254.8|39214.8|0
1622172040000|2021-05-28 03:20:40|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|0
1622172060000|2021-05-28 03:21:00|39259.8|39219.8|39264.8|39224.8|39268.2|39228.2|39259.8|39219.8|3
1622172090000|2021-05-28 03:21:30|39263.2|39223.2|39263.2|39223.2|39264.8|39224.8|39259.8|39219.8|0
1622172100000|2021-05-28 03:21:40|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|4
1622172110000|2021-05-28 03:21:50|39261.4|39221.4|39264.8|39224.8|39264.8|39224.8|39258.2|39218.2|1
1622172130000|2021-05-28 03:22:10|39259.8|39219.8|39263.2|39223.2|39264.8|39224.8|39258.2|39218.2|0
1622172140000|2021-05-28 03:22:20|39259.8|39219.8|39258.2|39218.2|39263.2|39223.2|39258.2|39218.2|0
1622172150000|2021-05-28 03:22:30|39261.6|39221.6|39263.2|39223.2|39263.2|39223.2|39261.6|39221.6|0
1622172160000|2021-05-28 03:22:40|39261.6|39221.6|39258.2|39218.2|39261.6|39221.6|39258.2|39218.2|0
1622172170000|2021-05-28 03:22:50|39259.8|39219.8|39263.2|39223.2|39263.2|39223.2|39259.8|39219.8|0
1622172180000|2021-05-28 03:23:00|39258.2|39218.2|39263.2|39223.2|39268.2|39228.2|39258.2|39218.2|0
1622172190000|2021-05-28 03:23:10|39258.2|39218.2|39253.2|39213.2|39258.2|39218.2|39253.2|39213.2|1
1622172220000|2021-05-28 03:23:40|39256.6|39216.6|39258.2|39218.2|39258.2|39218.2|39256.6|39216.6|0
1622172230000|2021-05-28 03:23:50|39259.8|39219.8|39253.2|39213.2|39259.8|39219.8|39253.2|39213.2|2
1622172240000|2021-05-28 03:24:00|39256.6|39216.6|39253.2|39213.2|39258.2|39218.2|39253.2|39213.2|0
1622172290000|2021-05-28 03:24:50|39258.2|39218.2|39259.8|39219.8|39259.8|39219.8|39258.2|39218.2|0
1622172300000|2021-05-28 03:25:00|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|0
1622172310000|2021-05-28 03:25:10|39253.2|39213.2|39253.2|39213.2|39253.2|39213.2|39249.8|39209.8|0
1622172320000|2021-05-28 03:25:20|39249.8|39209.8|39249.8|39209.8|39249.8|39209.8|39249.8|39209.8|0
1622172330000|2021-05-28 03:25:30|39248.2|39208.2|39244.8|39204.8|39248.2|39208.2|39244.8|39204.8|0
1622172350000|2021-05-28 03:25:50|39243.2|39203.2|39243.2|39203.2|39243.2|39203.2|39243.2|39203.2|0
1622172360000|2021-05-28 03:26:00|39238.2|39198.2|39244.8|39204.8|39244.8|39204.8|39238.2|39198.2|0
1622172370000|2021-05-28 03:26:10|39248.2|39208.2|39253.2|39213.2|39253.2|39213.2|39248.2|39208.2|0
1622172380000|2021-05-28 03:26:20|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622172390000|2021-05-28 03:26:30|39253.2|39213.2|39263.2|39223.2|39263.2|39223.2|39253.2|39213.2|13
1622172420000|2021-05-28 03:27:00|||||||||1
1622172440000|2021-05-28 03:27:20|||||||||1
1622172470000|2021-05-28 03:27:50|39259.8|39219.8|39263.2|39223.2|39263.2|39223.2|39259.8|39219.8|0
1622172520000|2021-05-28 03:28:40|||||||||4
1622172530000|2021-05-28 03:28:50|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|0
1622172540000|2021-05-28 03:29:00|39261.6|39221.6|39253.2|39213.2|39261.6|39221.6|39253.2|39213.2|0
1622172580000|2021-05-28 03:29:40|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|0
1622172600000|2021-05-28 03:30:00|39254.8|39214.8|39253.2|39213.2|39254.8|39214.8|39253.2|39213.2|1
1622172670000|2021-05-28 03:31:10|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622172690000|2021-05-28 03:31:30|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|1
1622172710000|2021-05-28 03:31:50|||||||||1
1622172780000|2021-05-28 03:33:00|39243.2|39203.2|39244.8|39204.8|39244.8|39204.8|39243.2|39203.2|0
1622172790000|2021-05-28 03:33:10|39243.2|39203.2|39244.8|39204.8|39244.8|39204.8|39243.2|39203.2|0
1622172800000|2021-05-28 03:33:20|39243.2|39203.2|39243.2|39203.2|39244.8|39204.8|39243.2|39203.2|0
1622172810000|2021-05-28 03:33:30|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1622172840000|2021-05-28 03:34:00|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39244.8|39204.8|0
1622172860000|2021-05-28 03:34:20|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|1
1622172870000|2021-05-28 03:34:30|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622172900000|2021-05-28 03:35:00|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1622172970000|2021-05-28 03:36:10|39248.2|39208.2|39244.8|39204.8|39248.2|39208.2|39244.8|39204.8|0
1622173010000|2021-05-28 03:36:50|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622173030000|2021-05-28 03:37:10|39243.2|39203.2|39244.8|39204.8|39244.8|39204.8|39243.2|39203.2|0
1622173050000|2021-05-28 03:37:30|39238.2|39198.2|39243.2|39203.2|39243.2|39203.2|39238.2|39198.2|1
1622173060000|2021-05-28 03:37:40|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1622173120000|2021-05-28 03:38:40|39241.5|39201.5|39244.8|39204.8|39244.8|39204.8|39241.5|39201.5|1
1622173170000|2021-05-28 03:39:30|39243.2|39203.2|39244.8|39204.8|39244.8|39204.8|39243.2|39203.2|0
1622173190000|2021-05-28 03:39:50|39243.2|39203.2|39243.2|39203.2|39243.2|39203.2|39243.2|39203.2|1
1622173200000|2021-05-28 03:40:00|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1622173230000|2021-05-28 03:40:30|39243.2|39203.2|39244.8|39204.8|39244.8|39204.8|39243.2|39203.2|1
1622173260000|2021-05-28 03:41:00|39248.2|39208.2|39244.9|39204.9|39248.2|39208.2|39244.9|39204.9|0
1622173270000|2021-05-28 03:41:10|39248.2|39208.2|39244.9|39204.9|39248.2|39208.2|39244.9|39204.9|0
1622173280000|2021-05-28 03:41:20|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622173290000|2021-05-28 03:41:30|39244.9|39204.9|39248.2|39208.2|39248.2|39208.2|39244.9|39204.9|0
1622173370000|2021-05-28 03:42:50|39238.2|39198.2|39241.6|39201.6|39241.6|39201.6|39238.2|39198.2|1
1622173380000|2021-05-28 03:43:00|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39243.2|39203.2|0
1622173390000|2021-05-28 03:43:10|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|1
1622173400000|2021-05-28 03:43:20|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|1
1622173420000|2021-05-28 03:43:40|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|39248.2|39208.2|0
1622173440000|2021-05-28 03:44:00|||||||||1
1622173450000|2021-05-28 03:44:10|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|39258.2|39218.2|2
1622173470000|2021-05-28 03:44:30|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|1
1622173480000|2021-05-28 03:44:40|39251.5|39211.5|39248.2|39208.2|39253.2|39213.2|39248.2|39208.2|0
1622173490000|2021-05-28 03:44:50|39249.9|39209.9|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622173500000|2021-05-28 03:45:00|39251.5|39211.5|39253.2|39213.2|39253.2|39213.2|39251.5|39211.5|0
1622173510000|2021-05-28 03:45:10|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|0
1622173520000|2021-05-28 03:45:20|39251.5|39211.5|39249.9|39209.9|39251.5|39211.5|39248.2|39208.2|0
1622173530000|2021-05-28 03:45:30|39248.2|39208.2|39249.9|39209.9|39249.9|39209.9|39248.2|39208.2|0
1622173540000|2021-05-28 03:45:40|39253.2|39213.2|39254.9|39214.9|39254.9|39214.9|39253.2|39213.2|0
1622173620000|2021-05-28 03:47:00|39249.9|39209.9|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622173630000|2021-05-28 03:47:10|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|0
1622173650000|2021-05-28 03:47:30|39251.6|39211.6|39254.9|39214.9|39254.9|39214.9|39251.6|39211.6|0
1622173730000|2021-05-28 03:48:50|39253.3|39213.3|39254.9|39214.9|39254.9|39214.9|39253.3|39213.3|0
1622173740000|2021-05-28 03:49:00|39251.6|39211.6|39253.3|39213.3|39253.3|39213.3|39251.6|39211.6|2
1622173750000|2021-05-28 03:49:10|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|0
1622173860000|2021-05-28 03:51:00|39258.3|39218.3|39254.9|39214.9|39258.3|39218.3|39254.9|39214.9|0
1622173880000|2021-05-28 03:51:20|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|1
1622173920000|2021-05-28 03:52:00|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|1
1622173930000|2021-05-28 03:52:10|39254.9|39214.9|39248.3|39208.3|39254.9|39214.9|39248.3|39208.3|1
1622173940000|2021-05-28 03:52:20|39251.7|39211.7|39253.3|39213.3|39254.9|39214.9|39251.7|39211.7|0
1622173950000|2021-05-28 03:52:30|39249.9|39209.9|39248.3|39208.3|39249.9|39209.9|39248.3|39208.3|0
1622173980000|2021-05-28 03:53:00|39246.7|39206.7|39234.9|39194.9|39246.7|39206.7|39234.9|39194.9|11
1622174000000|2021-05-28 03:53:20|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|0
1622174010000|2021-05-28 03:53:30|39244.9|39204.9|39243.3|39203.3|39244.9|39204.9|39243.3|39203.3|0
1622174030000|2021-05-28 03:53:50|39238.3|39198.3|39244.9|39204.9|39244.9|39204.9|39238.3|39198.3|0
1622174040000|2021-05-28 03:54:00|39241.5|39201.5|39244.9|39204.9|39244.9|39204.9|39238.3|39198.3|0
1622174050000|2021-05-28 03:54:10|39248.3|39208.3|39244.9|39204.9|39248.3|39208.3|39244.9|39204.9|1
1622174100000|2021-05-28 03:55:00|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|0
1622174120000|2021-05-28 03:55:20|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622174140000|2021-05-28 03:55:40|39241.5|39201.5|39244.9|39204.9|39244.9|39204.9|39241.5|39201.5|0
1622174160000|2021-05-28 03:56:00|||||||||1
1622174190000|2021-05-28 03:56:30|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|0
1622174220000|2021-05-28 03:57:00|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622174300000|2021-05-28 03:58:20|39248.3|39208.3|39244.9|39204.9|39248.3|39208.3|39244.9|39204.9|0
1622174330000|2021-05-28 03:58:50|39248.3|39208.3|39254.9|39214.9|39254.9|39214.9|39248.3|39208.3|3
1622174340000|2021-05-28 03:59:00|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|1
1622174350000|2021-05-28 03:59:10|39251.7|39211.7|39248.3|39208.3|39251.7|39211.7|39241.5|39201.5|1
1622174370000|2021-05-28 03:59:30|39253.3|39213.3|39253.3|39213.3|39254.9|39214.9|39249.9|39209.9|0
1622174400000|2021-05-28 04:00:00|39249.9|39209.9|39253.3|39213.3|39253.3|39213.3|39249.9|39209.9|0
1622174460000|2021-05-28 04:01:00|39249.9|39209.9|39244.9|39204.9|39249.9|39209.9|39244.9|39204.9|1
1622174570000|2021-05-28 04:02:50|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|5
1622174590000|2021-05-28 04:03:10|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622174660000|2021-05-28 04:04:20|39241.5|39201.5|39234.9|39194.9|39243.3|39203.3|39234.9|39194.9|2
1622174740000|2021-05-28 04:05:40|39231.5|39191.5|39238.3|39198.3|39238.3|39198.3|39231.5|39191.5|1
1622174770000|2021-05-28 04:06:10|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622174830000|2021-05-28 04:07:10|39238.3|39198.3|39244.9|39204.9|39244.9|39204.9|39238.3|39198.3|0
1622174880000|2021-05-28 04:08:00|39248.3|39208.3|39244.9|39204.9|39248.3|39208.3|39244.9|39204.9|0
1622174940000|2021-05-28 04:09:00|39248.3|39208.3|39244.9|39204.9|39248.3|39208.3|39244.9|39204.9|0
1622174980000|2021-05-28 04:09:40|39248.3|39208.3|39258.3|39218.3|39258.3|39218.3|39248.3|39208.3|2
1622174990000|2021-05-28 04:09:50|39254.9|39214.9|39253.3|39213.3|39254.9|39214.9|39253.3|39213.3|0
1622175020000|2021-05-28 04:10:20|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|0
1622175030000|2021-05-28 04:10:30|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|0
1622175040000|2021-05-28 04:10:40|39254.9|39214.9|39253.3|39213.3|39254.9|39214.9|39253.3|39213.3|0
1622175050000|2021-05-28 04:10:50|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|0
1622175060000|2021-05-28 04:11:00|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|39248.3|39208.3|1
1622175090000|2021-05-28 04:11:30|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|39254.9|39214.9|0
1622175100000|2021-05-28 04:11:40|39253.3|39213.3|39248.3|39208.3|39253.3|39213.3|39248.3|39208.3|0
1622175110000|2021-05-28 04:11:50|39251.7|39211.7|39248.3|39208.3|39253.3|39213.3|39248.3|39208.3|0
1622175120000|2021-05-28 04:12:00|39251.7|39211.7|39248.3|39208.3|39254.9|39214.9|39248.3|39208.3|0
1622175210000|2021-05-28 04:13:30|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|1
1622175230000|2021-05-28 04:13:50|39243.3|39203.3|39238.3|39198.3|39243.3|39203.3|39238.3|39198.3|0
1622175280000|2021-05-28 04:14:40|39243.3|39203.3|39244.9|39204.9|39244.9|39204.9|39241.6|39201.6|2
1622175290000|2021-05-28 04:14:50|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|0
1622175320000|2021-05-28 04:15:20|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622175370000|2021-05-28 04:16:10|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|0
1622175390000|2021-05-28 04:16:30|39239.9|39199.9|39243.3|39203.3|39243.3|39203.3|39239.9|39199.9|0
1622175430000|2021-05-28 04:17:10|39244.9|39204.9|39238.3|39198.3|39244.9|39204.9|39238.3|39198.3|0
1622175440000|2021-05-28 04:17:20|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622175450000|2021-05-28 04:17:30|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|0
1622175460000|2021-05-28 04:17:40|39239.9|39199.9|39238.3|39198.3|39239.9|39199.9|39238.3|39198.3|0
1622175490000|2021-05-28 04:18:10|39241.7|39201.7|39244.9|39204.9|39244.9|39204.9|39241.7|39201.7|0
1622175510000|2021-05-28 04:18:30|39245|39205|39245|39205|39245|39205|39245|39205|0
1622175620000|2021-05-28 04:20:20|39241.6|39201.6|39245|39205|39245|39205|39241.6|39201.6|0
1622175640000|2021-05-28 04:20:40|39238.3|39198.3|39243.3|39203.3|39243.3|39203.3|39238.3|39198.3|0
1622175650000|2021-05-28 04:20:50|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|0
1622175660000|2021-05-28 04:21:00|39245|39205|39245|39205|39245|39205|39245|39205|0
1622175680000|2021-05-28 04:21:20|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|0
1622175710000|2021-05-28 04:21:50|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|39238.3|39198.3|0
1622175720000|2021-05-28 04:22:00|39245|39205|39245|39205|39245|39205|39245|39205|0
1622175750000|2021-05-28 04:22:30|39241.6|39201.6|39241.7|39201.7|39241.7|39201.7|39241.6|39201.6|0
1622175760000|2021-05-28 04:22:40|39245|39205|39241.6|39201.6|39245|39205|39241.6|39201.6|0
1622175770000|2021-05-28 04:22:50|39245|39205|39245|39205|39248.3|39208.3|39245|39205|0
1622175830000|2021-05-28 04:23:50|39240|39200|39241.7|39201.7|39241.7|39201.7|39238.3|39198.3|0
1622175840000|2021-05-28 04:24:00|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|39243.3|39203.3|0
1622175870000|2021-05-28 04:24:30|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|0
1622175880000|2021-05-28 04:24:40|39238.4|39198.4|39238.4|39198.4|39238.4|39198.4|39238.4|39198.4|0
1622175890000|2021-05-28 04:24:50|39248.4|39208.4|39248.4|39208.4|39248.4|39208.4|39248.4|39208.4|0
1622175900000|2021-05-28 04:25:00|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|1
1622175950000|2021-05-28 04:25:50|39245|39205|39248.4|39208.4|39248.4|39208.4|39245|39205|2
1622175960000|2021-05-28 04:26:00|39245|39205|39245|39205|39245|39205|39245|39205|0
1622175980000|2021-05-28 04:26:20|||||||||4
1622176020000|2021-05-28 04:27:00|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|0
1622176090000|2021-05-28 04:28:10|39240|39200|39238.4|39198.4|39240|39200|39238.4|39198.4|0
1622176140000|2021-05-28 04:29:00|39241.7|39201.7|39241.7|39201.7|39241.7|39201.7|39241.7|39201.7|1
1622176150000|2021-05-28 04:29:10|39245|39205|39245|39205|39245|39205|39245|39205|0
1622176160000|2021-05-28 04:29:20|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|0
1622176170000|2021-05-28 04:29:30|39248.4|39208.4|39245|39205|39248.4|39208.4|39245|39205|0
1622176200000|2021-05-28 04:30:00|39243.4|39203.4|39238.4|39198.4|39243.4|39203.4|39238.4|39198.4|0
1622176210000|2021-05-28 04:30:10|39235|39195|39225|39185|39235|39195|39225|39185|12
1622176250000|2021-05-28 04:30:50|39228.4|39188.4|39225|39185|39228.4|39188.4|39225|39185|0
1622176270000|2021-05-28 04:31:10|39223.4|39183.4|39221.6|39181.6|39225|39185|39220|39180|1
1622176290000|2021-05-28 04:31:30|39225|39185|39225|39185|39225|39185|39225|39185|0
1622176300000|2021-05-28 04:31:40|39220|39180|39220|39180|39220|39180|39220|39180|1
1622176310000|2021-05-28 04:31:50|39215|39175|39210|39170|39215|39175|39210|39170|5
1622176380000|2021-05-28 04:33:00|39215|39175|39215|39175|39215|39175|39215|39175|1
1622176420000|2021-05-28 04:33:40|||||||||5
1622176480000|2021-05-28 04:34:40|||||||||1
1622176490000|2021-05-28 04:34:50|39218.4|39178.4|39218.4|39178.4|39218.4|39178.4|39218.4|39178.4|0
1622176500000|2021-05-28 04:35:00|39228.4|39188.4|39228.4|39188.4|39228.4|39188.4|39228.4|39188.4|2
1622176520000|2021-05-28 04:35:20|39225|39185|39228.4|39188.4|39230|39190|39225|39185|8
1622176550000|2021-05-28 04:35:50|39225|39185|39225|39185|39225|39185|39225|39185|0
1622176560000|2021-05-28 04:36:00|39221.6|39181.6|39225|39185|39225|39185|39220|39180|0
1622176570000|2021-05-28 04:36:10|||||||||1
1622176580000|2021-05-28 04:36:20|39220|39180|39221.6|39181.6|39221.6|39181.6|39218.4|39178.4|0
1622176620000|2021-05-28 04:37:00|39225|39185|39225|39185|39225|39185|39225|39185|0
1622176630000|2021-05-28 04:37:10|39223.4|39183.4|39225|39185|39225|39185|39223.4|39183.4|0
1622176660000|2021-05-28 04:37:40|39221.6|39181.6|39218.4|39178.4|39225|39185|39218.4|39178.4|0
1622176670000|2021-05-28 04:37:50|39223.2|39183.2|39228.4|39188.4|39228.4|39188.4|39223.2|39183.2|2
1622176680000|2021-05-28 04:38:00|||||||||2
1622176720000|2021-05-28 04:38:40|39233.4|39193.4|39233.4|39193.4|39233.4|39193.4|39233.4|39193.4|4
1622176750000|2021-05-28 04:39:10|39236.6|39196.6|39251.8|39211.8|39253.4|39213.4|39236.6|39196.6|20
1622176790000|2021-05-28 04:39:50|39253.4|39213.4|39241.8|39201.8|39253.4|39213.4|39241.8|39201.8|3
1622176800000|2021-05-28 04:40:00|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|39243.4|39203.4|0
1622176820000|2021-05-28 04:40:20|39246.6|39206.6|39251.8|39211.8|39253.4|39213.4|39246.6|39206.6|7
1622177080000|2021-05-28 04:44:40|39255.2|39215.2|39255.2|39215.2|39255.2|39215.2|39255.2|39215.2|0
1622177100000|2021-05-28 04:45:00|39271.8|39231.8|39273.4|39233.4|39273.4|39233.4|39271.8|39231.8|6
1622177110000|2021-05-28 04:45:10|39276.8|39236.8|39276.8|39236.8|39276.8|39236.8|39276.8|39236.8|1
1622177120000|2021-05-28 04:45:20|39273.4|39233.4|39273.4|39233.4|39273.4|39233.4|39273.4|39233.4|1
1622177130000|2021-05-28 04:45:30|||||||||1
1622177170000|2021-05-28 04:46:10|39278.4|39238.4|39283.4|39243.4|39283.4|39243.4|39278.4|39238.4|0
1622177220000|2021-05-28 04:47:00|39298.4|39258.4|39305|39265|39305|39265|39298.4|39258.4|12
1622177230000|2021-05-28 04:47:10|39303.4|39263.4|39293.4|39253.4|39303.4|39263.4|39293.4|39253.4|6
1622177300000|2021-05-28 04:48:20|39299.9|39259.9|39295|39255|39303.4|39263.4|39295|39255|9
1622177320000|2021-05-28 04:48:40|39293.4|39253.4|39293.4|39253.4|39293.4|39253.4|39293.4|39253.4|0
1622177460000|2021-05-28 04:51:00|39285|39245|39285|39245|39285|39245|39285|39245|2
1622177470000|2021-05-28 04:51:10|39288.4|39248.4|39288.4|39248.4|39288.4|39248.4|39288.4|39248.4|0
1622177490000|2021-05-28 04:51:30|39293.4|39253.4|39293.4|39253.4|39298.4|39258.4|39293.4|39253.4|0
1622177510000|2021-05-28 04:51:50|39296.8|39256.8|39295|39255|39298.4|39258.4|39293.4|39253.4|0
1622177570000|2021-05-28 04:52:50|||||||||1
1622177580000|2021-05-28 04:53:00|39298.4|39258.4|39298.4|39258.4|39298.4|39258.4|39298.4|39258.4|0
1622177590000|2021-05-28 04:53:10|39295|39255|39293.4|39253.4|39298.4|39258.4|39293.4|39253.4|0
1622177640000|2021-05-28 04:54:00|39290|39250|39288.4|39248.4|39290|39250|39288.4|39248.4|0
1622177670000|2021-05-28 04:54:30|39286.8|39246.8|39288.4|39248.4|39288.4|39248.4|39286.8|39246.8|0
1622177700000|2021-05-28 04:55:00|39285|39245|39288.4|39248.4|39288.4|39248.4|39280|39240|2
1622177710000|2021-05-28 04:55:10|39285|39245|39288.4|39248.4|39288.4|39248.4|39285|39245|0
1622177860000|2021-05-28 04:57:40|||||||||1
1622177880000|2021-05-28 04:58:00|39280.1|39240.1|39288.4|39248.4|39288.4|39248.4|39280.1|39240.1|3
1622177890000|2021-05-28 04:58:10|39280.1|39240.1|39280.1|39240.1|39288.4|39248.4|39280.1|39240.1|4
1622177900000|2021-05-28 04:58:20|39285.1|39245.1|39275.1|39235.1|39285.1|39245.1|39275.1|39235.1|5
1622177920000|2021-05-28 04:58:40|39278.4|39238.4|39275.1|39235.1|39278.4|39238.4|39275.1|39235.1|0
1622177930000|2021-05-28 04:58:50|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|0
1622177940000|2021-05-28 04:59:00|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|0
1622177990000|2021-05-28 04:59:50|39278.4|39238.4|39285.1|39245.1|39285.1|39245.1|39278.4|39238.4|0
1622178000000|2021-05-28 05:00:00|39280.1|39240.1|39285.1|39245.1|39285.1|39245.1|39278.4|39238.4|1
1622178030000|2021-05-28 05:00:30|39281.8|39241.8|39285.1|39245.1|39285.1|39245.1|39281.8|39241.8|1
1622178080000|2021-05-28 05:01:20|39278.4|39238.4|39283.4|39243.4|39285.1|39245.1|39278.4|39238.4|0
1622178090000|2021-05-28 05:01:30|39285.1|39245.1|39278.4|39238.4|39285.1|39245.1|39278.4|39238.4|0
1622178110000|2021-05-28 05:01:50|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|39285.1|39245.1|0
1622178120000|2021-05-28 05:02:00|39283.4|39243.4|39278.4|39238.4|39283.4|39243.4|39278.4|39238.4|0
1622178180000|2021-05-28 05:03:00|39278.5|39238.5|39278.5|39238.5|39278.5|39238.5|39278.5|39238.5|0
1622178250000|2021-05-28 05:04:10|39275.1|39235.1|39271.7|39231.7|39275.1|39235.1|39271.7|39231.7|2
1622178260000|2021-05-28 05:04:20|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|39275.1|39235.1|0
1622178270000|2021-05-28 05:04:30|39268.5|39228.5|39268.5|39228.5|39268.5|39228.5|39268.5|39228.5|0
1622178300000|2021-05-28 05:05:00|39255.1|39215.1|39255.1|39215.1|39255.1|39215.1|39255.1|39215.1|6
1622178310000|2021-05-28 05:05:10|39261.8|39221.8|39255.1|39215.1|39263.5|39223.5|39255.1|39215.1|3
1622178320000|2021-05-28 05:05:20|39245.1|39205.1|39238.5|39198.5|39245.1|39205.1|39238.5|39198.5|12
1622178330000|2021-05-28 05:05:30|39240.1|39200.1|39238.5|39198.5|39245.1|39205.1|39238.5|39198.5|5
1622178350000|2021-05-28 05:05:50|39235.1|39195.1|39238.5|39198.5|39238.5|39198.5|39235.1|39195.1|7
1622178360000|2021-05-28 05:06:00|39240.1|39200.1|39235.1|39195.1|39240.1|39200.1|39231.7|39191.7|1
1622178370000|2021-05-28 05:06:10|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|7
1622178450000|2021-05-28 05:07:30|39225.1|39185.1|39220.1|39180.1|39225.1|39185.1|39220.1|39180.1|3
1622178460000|2021-05-28 05:07:40|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|1
1622178480000|2021-05-28 05:08:00|39228.5|39188.5|39225.1|39185.1|39228.5|39188.5|39225.1|39185.1|0
1622178500000|2021-05-28 05:08:20|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|0
1622178510000|2021-05-28 05:08:30|39225.1|39185.1|39228.5|39188.5|39228.5|39188.5|39225.1|39185.1|0
1622178520000|2021-05-28 05:08:40|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|4
1622178540000|2021-05-28 05:09:00|39240.1|39200.1|39245.1|39205.1|39248.5|39208.5|39240.1|39200.1|1
1622178550000|2021-05-28 05:09:10|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|0
1622178570000|2021-05-28 05:09:30|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|0
1622178590000|2021-05-28 05:09:50|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|0
1622178600000|2021-05-28 05:10:00|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|0
1622178610000|2021-05-28 05:10:10|39240.1|39200.1|39245.1|39205.1|39245.1|39205.1|39240.1|39200.1|1
1622178720000|2021-05-28 05:12:00|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|0
1622178780000|2021-05-28 05:13:00|||||||||1
1622178830000|2021-05-28 05:13:50|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|0
1622178840000|2021-05-28 05:14:00|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|0
1622178860000|2021-05-28 05:14:20|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39243.5|39203.5|0
1622178890000|2021-05-28 05:14:50|39240.1|39200.1|39243.5|39203.5|39243.5|39203.5|39240.1|39200.1|0
1622178900000|2021-05-28 05:15:00|39245.1|39205.1|39245.1|39205.1|39248.5|39208.5|39245.1|39205.1|0
1622178910000|2021-05-28 05:15:10|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|39248.5|39208.5|0
1622178930000|2021-05-28 05:15:30|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|0
1622178970000|2021-05-28 05:16:10|39241.7|39201.7|39245.1|39205.1|39245.1|39205.1|39241.7|39201.7|0
1622178980000|2021-05-28 05:16:20|39240.1|39200.1|39253.5|39213.5|39253.5|39213.5|39240.1|39200.1|0
1622179080000|2021-05-28 05:18:00|39250.1|39210.1|39248.5|39208.5|39250.1|39210.1|39245.1|39205.1|0
1622179100000|2021-05-28 05:18:20|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|39245.1|39205.1|0
1622179120000|2021-05-28 05:18:40|39241.7|39201.7|39233.5|39193.5|39241.7|39201.7|39233.5|39193.5|1
1622179130000|2021-05-28 05:18:50|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|0
1622179140000|2021-05-28 05:19:00|39235.1|39195.1|39233.5|39193.5|39235.1|39195.1|39233.5|39193.5|0
1622179150000|2021-05-28 05:19:10|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|0
1622179200000|2021-05-28 05:20:00|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|0
1622179220000|2021-05-28 05:20:20|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|0
1622179230000|2021-05-28 05:20:30|39238.5|39198.5|39235.1|39195.1|39238.5|39198.5|39235.1|39195.1|0
1622179250000|2021-05-28 05:20:50|39230.1|39190.1|39235.1|39195.1|39235.1|39195.1|39230.1|39190.1|0
1622179270000|2021-05-28 05:21:10|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39235.1|39195.1|0
1622179280000|2021-05-28 05:21:20|39235.1|39195.1|39238.5|39198.5|39238.5|39198.5|39235.1|39195.1|0
1622179310000|2021-05-28 05:21:50|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|0
1622179320000|2021-05-28 05:22:00|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39235.1|39195.1|0
1622179380000|2021-05-28 05:23:00|39240.1|39200.1|39235.1|39195.1|39240.1|39200.1|39235.1|39195.1|0
1622179410000|2021-05-28 05:23:30|39238.5|39198.5|39235.1|39195.1|39238.5|39198.5|39235.1|39195.1|0
1622179470000|2021-05-28 05:24:30|39231.7|39191.7|39230.1|39190.1|39235.1|39195.1|39230.1|39190.1|0
1622179500000|2021-05-28 05:25:00|39233.5|39193.5|39233.5|39193.5|39235.1|39195.1|39231.8|39191.8|0
1622179510000|2021-05-28 05:25:10|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|39235.1|39195.1|0
1622179520000|2021-05-28 05:25:20|39230.1|39190.1|39235.1|39195.1|39235.1|39195.1|39230.1|39190.1|0
1622179590000|2021-05-28 05:26:30|39231.8|39191.8|39228.5|39188.5|39231.9|39191.9|39228.5|39188.5|0
1622179640000|2021-05-28 05:27:20|39233.5|39193.5|39238.5|39198.5|39238.5|39198.5|39233.5|39193.5|0
1622179670000|2021-05-28 05:27:50|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|0
1622179680000|2021-05-28 05:28:00|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|0
1622179690000|2021-05-28 05:28:10|39245.1|39205.1|39241.8|39201.8|39245.1|39205.1|39241.8|39201.8|1
1622179710000|2021-05-28 05:28:30|39240.1|39200.1|39245.1|39205.1|39245.1|39205.1|39238.5|39198.5|0
1622179720000|2021-05-28 05:28:40|39243.5|39203.5|39243.5|39203.5|39243.5|39203.5|39243.5|39203.5|0
1622179730000|2021-05-28 05:28:50|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|0
1622179740000|2021-05-28 05:29:00|39241.9|39201.9|39245.1|39205.1|39245.1|39205.1|39241.9|39201.9|0
1622179750000|2021-05-28 05:29:10|39248.5|39208.5|39245.1|39205.1|39248.5|39208.5|39245.1|39205.1|0
1622179770000|2021-05-28 05:29:30|||||||||1
1622179780000|2021-05-28 05:29:40|39243.5|39203.5|39245.1|39205.1|39245.1|39205.1|39243.5|39203.5|0
1622179800000|2021-05-28 05:30:00|39238.5|39198.5|39248.5|39208.5|39248.5|39208.5|39238.5|39198.5|0
1622179820000|2021-05-28 05:30:20|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|3
1622179830000|2021-05-28 05:30:30|39240.1|39200.1|39238.5|39198.5|39243.5|39203.5|39238.5|39198.5|0
1622179840000|2021-05-28 05:30:40|39241.9|39201.9|39243.5|39203.5|39243.5|39203.5|39238.5|39198.5|0
1622179850000|2021-05-28 05:30:50|39238.5|39198.5|39235.1|39195.1|39238.5|39198.5|39235.1|39195.1|2
1622179860000|2021-05-28 05:31:00|39233.5|39193.5|39231.9|39191.9|39233.5|39193.5|39228.5|39188.5|0
1622179870000|2021-05-28 05:31:10|39228.5|39188.5|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|0
1622179880000|2021-05-28 05:31:20|39230.1|39190.1|39228.5|39188.5|39233.5|39193.5|39228.5|39188.5|0
1622179890000|2021-05-28 05:31:30|39231.9|39191.9|39233.5|39193.5|39233.5|39193.5|39231.9|39191.9|0
1622179900000|2021-05-28 05:31:40|39231.9|39191.9|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|0
1622179910000|2021-05-28 05:31:50|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|0
1622179930000|2021-05-28 05:32:10|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|1
1622179940000|2021-05-28 05:32:20|39221.8|39181.8|39220.1|39180.1|39225.1|39185.1|39220.1|39180.1|0
1622179950000|2021-05-28 05:32:30|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|39225.1|39185.1|0
1622179960000|2021-05-28 05:32:40|39228.5|39188.5|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|1
1622179970000|2021-05-28 05:32:50|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|0
1622179980000|2021-05-28 05:33:00|39233.5|39193.5|39231.9|39191.9|39233.5|39193.5|39231.9|39191.9|0
1622179990000|2021-05-28 05:33:10|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|0
1622180030000|2021-05-28 05:33:50|39230.2|39190.2|39228.5|39188.5|39230.2|39190.2|39228.5|39188.5|0
1622180110000|2021-05-28 05:35:10|39230.2|39190.2|39228.5|39188.5|39238.5|39198.5|39228.5|39188.5|1
1622180120000|2021-05-28 05:35:20|39230.2|39190.2|39233.5|39193.5|39238.5|39198.5|39228.5|39188.5|1
1622180150000|2021-05-28 05:35:50|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|0
1622180170000|2021-05-28 05:36:10|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|1
1622180210000|2021-05-28 05:36:50|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|39238.5|39198.5|0
1622180220000|2021-05-28 05:37:00|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|0
1622180230000|2021-05-28 05:37:10|39236.9|39196.9|39233.5|39193.5|39238.5|39198.5|39233.5|39193.5|0
1622180260000|2021-05-28 05:37:40|39236.9|39196.9|39238.5|39198.5|39238.5|39198.5|39236.9|39196.9|0
1622180270000|2021-05-28 05:37:50|39235.2|39195.2|39233.5|39193.5|39235.2|39195.2|39233.5|39193.5|0
1622180280000|2021-05-28 05:38:00|39230.2|39190.2|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|0
1622180290000|2021-05-28 05:38:10|39231.9|39191.9|39238.5|39198.5|39238.5|39198.5|39228.5|39188.5|1
1622180340000|2021-05-28 05:39:00|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|1
1622180370000|2021-05-28 05:39:30|39236.9|39196.9|39238.5|39198.5|39238.5|39198.5|39236.9|39196.9|0
1622180400000|2021-05-28 05:40:00|39233.5|39193.5|39231.9|39191.9|39233.5|39193.5|39228.5|39188.5|0
1622180410000|2021-05-28 05:40:10|39233.5|39193.5|39231.9|39191.9|39233.5|39193.5|39231.9|39191.9|0
1622180430000|2021-05-28 05:40:30|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|0
1622180440000|2021-05-28 05:40:40|39230.2|39190.2|39233.5|39193.5|39233.5|39193.5|39228.5|39188.5|0
1622180450000|2021-05-28 05:40:50|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|39228.5|39188.5|0
1622180460000|2021-05-28 05:41:00|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|39233.5|39193.5|0
1622180480000|2021-05-28 05:41:20|39230.2|39190.2|39228.6|39188.6|39230.2|39190.2|39228.6|39188.6|0
1622180510000|2021-05-28 05:41:50|39233.6|39193.6|39233.6|39193.6|39233.6|39193.6|39233.6|39193.6|0
1622180520000|2021-05-28 05:42:00|39230.2|39190.2|39233.6|39193.6|39233.6|39193.6|39228.6|39188.6|0
1622180530000|2021-05-28 05:42:10|39230.2|39190.2|39233.6|39193.6|39233.6|39193.6|39228.6|39188.6|0
1622180540000|2021-05-28 05:42:20|39230.2|39190.2|39228.6|39188.6|39230.2|39190.2|39228.6|39188.6|0
1622180550000|2021-05-28 05:42:30|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|1
1622180570000|2021-05-28 05:42:50|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|0
1622180580000|2021-05-28 05:43:00|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39223.6|39183.6|0
1622180590000|2021-05-28 05:43:10|39223.6|39183.6|39225.2|39185.2|39225.2|39185.2|39223.6|39183.6|0
1622180610000|2021-05-28 05:43:30|39223.6|39183.6|39223.6|39183.6|39225.2|39185.2|39223.6|39183.6|0
1622180620000|2021-05-28 05:43:40|39225.2|39185.2|39223.6|39183.6|39225.2|39185.2|39223.6|39183.6|0
1622180640000|2021-05-28 05:44:00|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|0
1622180660000|2021-05-28 05:44:20|39223.6|39183.6|39223.6|39183.6|39225.2|39185.2|39220.2|39180.2|0
1622180670000|2021-05-28 05:44:30|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|0
1622180690000|2021-05-28 05:44:50|39223.6|39183.6|39225.2|39185.2|39225.2|39185.2|39223.6|39183.6|0
1622180710000|2021-05-28 05:45:10|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622180860000|2021-05-28 05:47:40|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|1
1622180870000|2021-05-28 05:47:50|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622180940000|2021-05-28 05:49:00|39225.2|39185.2|39220.2|39180.2|39225.2|39185.2|39220.2|39180.2|2
1622180950000|2021-05-28 05:49:10|39221.8|39181.8|39228.6|39188.6|39228.6|39188.6|39221.8|39181.8|2
1622180970000|2021-05-28 05:49:30|39230.2|39190.2|39228.6|39188.6|39233.6|39193.6|39228.6|39188.6|0
1622181010000|2021-05-28 05:50:10|39238.6|39198.6|39238.6|39198.6|39240.2|39200.2|39238.6|39198.6|12
1622181060000|2021-05-28 05:51:00|39240.2|39200.2|39243.6|39203.6|39243.6|39203.6|39240.2|39200.2|1
1622181130000|2021-05-28 05:52:10|39240.2|39200.2|39238.6|39198.6|39240.2|39200.2|39238.6|39198.6|0
1622181420000|2021-05-28 05:57:00|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|2
1622181480000|2021-05-28 05:58:00|||||||||1
1622181490000|2021-05-28 05:58:10|39223.6|39183.6|39232|39192|39238.6|39198.6|39223.6|39183.6|9
1622181500000|2021-05-28 05:58:20|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622181530000|2021-05-28 05:58:50|39232|39192|39232|39192|39233.6|39193.6|39228.6|39188.6|0
1622181540000|2021-05-28 05:59:00|39228.6|39188.6|39232|39192|39233.6|39193.6|39228.6|39188.6|0
1622181550000|2021-05-28 05:59:10|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622181560000|2021-05-28 05:59:20|39232|39192|39232|39192|39238.6|39198.6|39232|39192|1
1622181570000|2021-05-28 05:59:30|39233.6|39193.6|39232|39192|39233.6|39193.6|39232|39192|0
1622181580000|2021-05-28 05:59:40|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622181610000|2021-05-28 06:00:10|||||||||3
1622181640000|2021-05-28 06:00:40|39232|39192|39238.6|39198.6|39238.6|39198.6|39232|39192|1
1622181650000|2021-05-28 06:00:50|39232|39192|39232|39192|39232|39192|39232|39192|1
1622181660000|2021-05-28 06:01:00|39228.6|39188.6|39232|39192|39233.6|39193.6|39228.6|39188.6|0
1622181670000|2021-05-28 06:01:10|39228.6|39188.6|39232|39192|39232|39192|39228.6|39188.6|2
1622181690000|2021-05-28 06:01:30|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|7
1622181700000|2021-05-28 06:01:40|39223.6|39183.6|39225.2|39185.2|39225.2|39185.2|39223.6|39183.6|1
1622181710000|2021-05-28 06:01:50|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|0
1622181720000|2021-05-28 06:02:00|39225.2|39185.2|39218.6|39178.6|39225.2|39185.2|39218.6|39178.6|0
1622181740000|2021-05-28 06:02:20|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|0
1622181790000|2021-05-28 06:03:10|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|39220.2|39180.2|1
1622181800000|2021-05-28 06:03:20|39218.6|39178.6|39218.6|39178.6|39225.2|39185.2|39218.6|39178.6|1
1622181810000|2021-05-28 06:03:30|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|39218.6|39178.6|1
1622181820000|2021-05-28 06:03:40|39225.2|39185.2|39218.6|39178.6|39225.2|39185.2|39218.6|39178.6|0
1622181830000|2021-05-28 06:03:50|39223.6|39183.6|39228.6|39188.6|39228.6|39188.6|39223.6|39183.6|0
1622181840000|2021-05-28 06:04:00|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|39223.6|39183.6|1
1622181850000|2021-05-28 06:04:10|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|39225.2|39185.2|0
1622181860000|2021-05-28 06:04:20|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|39228.6|39188.6|0
1622182010000|2021-05-28 06:06:50|39218.6|39178.6|39218.6|39178.6|39218.6|39178.6|39218.6|39178.6|2
1622182020000|2021-05-28 06:07:00|39225.2|39185.2|39225.2|39185.2|39228.6|39188.6|39220.2|39180.2|0
1622182050000|2021-05-28 06:07:30|39218.6|39178.6|39225.2|39185.2|39225.2|39185.2|39218.6|39178.6|1
1622182080000|2021-05-28 06:08:00|39228.6|39188.6|39225.2|39185.2|39228.6|39188.6|39225.2|39185.2|2
1622182130000|2021-05-28 06:08:50|39221.9|39181.9|39218.6|39178.6|39221.9|39181.9|39218.6|39178.6|0
1622182140000|2021-05-28 06:09:00|39223.6|39183.6|39218.6|39178.6|39225.2|39185.2|39218.6|39178.6|0
1622182150000|2021-05-28 06:09:10|39222|39182|39218.6|39178.6|39222|39182|39218.6|39178.6|0
1622182170000|2021-05-28 06:09:30|39217|39177|39217|39177|39217|39177|39217|39177|2
1622182180000|2021-05-28 06:09:40|39218.6|39178.6|39218.6|39178.6|39218.6|39178.6|39218.6|39178.6|0
1622182190000|2021-05-28 06:09:50|39210.2|39170.2|39213.6|39173.6|39213.6|39173.6|39210.2|39170.2|12
1622182200000|2021-05-28 06:10:00|39208.6|39168.6|39198.6|39158.6|39208.6|39168.6|39198.6|39158.6|4
1622182210000|2021-05-28 06:10:10|39203.6|39163.6|39203.6|39163.6|39203.6|39163.6|39203.6|39163.6|0
1622182220000|2021-05-28 06:10:20|39198.6|39158.6|39198.6|39158.6|39198.6|39158.6|39198.6|39158.6|0
1622182250000|2021-05-28 06:10:50|||||||||1
1622182270000|2021-05-28 06:11:10|39195.4|39155.4|39178.6|39138.6|39195.4|39155.4|39178.6|39138.6|14
1622182280000|2021-05-28 06:11:20|||||||||1
1622182290000|2021-05-28 06:11:30|39183.6|39143.6|39183.6|39143.6|39183.6|39143.6|39183.6|39143.6|1
1622182320000|2021-05-28 06:12:00|39180.4|39140.4|39178.6|39138.6|39180.4|39140.4|39175.4|39135.4|20
1622182360000|2021-05-28 06:12:40|||||||||1
1622182380000|2021-05-28 06:13:00|39182|39142|39183.6|39143.6|39183.6|39143.6|39182|39142|1
1622182390000|2021-05-28 06:13:10|39188.6|39148.6|39188.6|39148.6|39188.6|39148.6|39188.6|39148.6|2
1622182400000|2021-05-28 06:13:20|39178.6|39138.6|39178.6|39138.6|39178.6|39138.6|39178.6|39138.6|1
1622182410000|2021-05-28 06:13:30|39183.6|39143.6|39183.6|39143.6|39183.6|39143.6|39178.6|39138.6|0
1622182420000|2021-05-28 06:13:40|39182|39142|39178.6|39138.6|39183.6|39143.6|39178.6|39138.6|0
1622182430000|2021-05-28 06:13:50|39182|39142|39183.6|39143.6|39183.6|39143.6|39178.6|39138.6|0
1622182450000|2021-05-28 06:14:10|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|0
1622182460000|2021-05-28 06:14:20|39183.6|39143.6|39178.6|39138.6|39183.6|39143.6|39178.6|39138.6|0
1622182520000|2021-05-28 06:15:20|39170.3|39130.3|39178.6|39138.6|39178.6|39138.6|39170.3|39130.3|2
1622182550000|2021-05-28 06:15:50|||||||||1
1622182560000|2021-05-28 06:16:00|39175.3|39135.3|39178.6|39138.6|39178.6|39138.6|39175.3|39135.3|0
1622182590000|2021-05-28 06:16:30|39168.6|39128.6|39168.6|39128.6|39173.6|39133.6|39168.6|39128.6|4
1622182620000|2021-05-28 06:17:00|39165.3|39125.3|39165.3|39125.3|39168.6|39128.6|39163.6|39123.6|4
1622182630000|2021-05-28 06:17:10|39163.6|39123.6|39163.6|39123.6|39165.3|39125.3|39158.6|39118.6|5
1622182650000|2021-05-28 06:17:30|||||||||1
1622182670000|2021-05-28 06:17:50|39160.3|39120.3|39158.6|39118.6|39160.3|39120.3|39158.6|39118.6|0
1622182680000|2021-05-28 06:18:00|39163.6|39123.6|39163.6|39123.6|39163.6|39123.6|39158.6|39118.6|3
1622182690000|2021-05-28 06:18:10|39162|39122|39168.6|39128.6|39168.6|39128.6|39162|39122|3
1622182730000|2021-05-28 06:18:50|39170.3|39130.3|39178.6|39138.6|39178.6|39138.6|39170.3|39130.3|2
1622182770000|2021-05-28 06:19:30|39177|39137|39172|39132|39177|39137|39172|39132|1
1622182780000|2021-05-28 06:19:40|39173.7|39133.7|39172|39132|39173.7|39133.7|39172|39132|0
1622182800000|2021-05-28 06:20:00|39175.4|39135.4|39178.7|39138.7|39178.7|39138.7|39175.4|39135.4|0
1622182820000|2021-05-28 06:20:20|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|1
1622182830000|2021-05-28 06:20:30|39185.3|39145.3|39192|39152|39192|39152|39183.7|39143.7|1
1622182840000|2021-05-28 06:20:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622182900000|2021-05-28 06:21:40|39192|39152|39198.7|39158.7|39198.7|39158.7|39192|39152|1
1622182930000|2021-05-28 06:22:10|39192|39152|39192|39152|39192|39152|39192|39152|2
1622182940000|2021-05-28 06:22:20|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622182970000|2021-05-28 06:22:50|39192|39152|39188.7|39148.7|39192|39152|39188.7|39148.7|1
1622182990000|2021-05-28 06:23:10|39185.3|39145.3|39183.7|39143.7|39185.3|39145.3|39183.7|39143.7|4
1622183010000|2021-05-28 06:23:30|39192|39152|39192|39152|39192|39152|39192|39152|0
1622183020000|2021-05-28 06:23:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622183030000|2021-05-28 06:23:50|39183.7|39143.7|39188.7|39148.7|39188.7|39148.7|39183.7|39143.7|0
1622183040000|2021-05-28 06:24:00|39192|39152|39192|39152|39192|39152|39192|39152|2
1622183050000|2021-05-28 06:24:10|39188.7|39148.7|39192|39152|39192|39152|39188.7|39148.7|0
1622183060000|2021-05-28 06:24:20|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622183070000|2021-05-28 06:24:30|39192|39152|39188.7|39148.7|39192|39152|39188.7|39148.7|3
1622183080000|2021-05-28 06:24:40|39192|39152|39192|39152|39192|39152|39192|39152|0
1622183100000|2021-05-28 06:25:00|39193.7|39153.7|39192|39152|39193.7|39153.7|39192|39152|2
1622183110000|2021-05-28 06:25:10|39188.7|39148.7|39175.3|39135.3|39192|39152|39175.3|39135.3|20
1622183120000|2021-05-28 06:25:20|39168.7|39128.7|39183.7|39143.7|39183.7|39143.7|39168.7|39128.7|12
1622183130000|2021-05-28 06:25:30|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622183150000|2021-05-28 06:25:50|39192|39152|39188.7|39148.7|39192|39152|39188.7|39148.7|1
1622183160000|2021-05-28 06:26:00|39183.7|39143.7|39183.7|39143.7|39185.3|39145.3|39183.7|39143.7|1
1622183180000|2021-05-28 06:26:20|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|0
1622183200000|2021-05-28 06:26:40|39183.7|39143.7|39182|39142|39183.7|39143.7|39182|39142|0
1622183210000|2021-05-28 06:26:50|39180.3|39140.3|39183.7|39143.7|39185.3|39145.3|39178.7|39138.7|0
1622183220000|2021-05-28 06:27:00|39180.3|39140.3|39178.7|39138.7|39180.3|39140.3|39178.7|39138.7|1
1622183230000|2021-05-28 06:27:10|39180.3|39140.3|39180.3|39140.3|39180.3|39140.3|39180.3|39140.3|1
1622183240000|2021-05-28 06:27:20|39188.7|39148.7|39192|39152|39192|39152|39188.7|39148.7|5
1622183260000|2021-05-28 06:27:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622183290000|2021-05-28 06:28:10|39193.7|39153.7|39188.7|39148.7|39197|39157|39188.7|39148.7|2
1622183330000|2021-05-28 06:28:50|39192|39152|39192|39152|39192|39152|39192|39152|0
1622183340000|2021-05-28 06:29:00|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622183380000|2021-05-28 06:29:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|3
1622183440000|2021-05-28 06:30:40|39182.1|39142.1|39183.7|39143.7|39183.7|39143.7|39182.1|39142.1|2
1622183450000|2021-05-28 06:30:50|39178.7|39138.7|39183.7|39143.7|39183.7|39143.7|39178.7|39138.7|0
1622183460000|2021-05-28 06:31:00|39188.7|39148.7|39183.7|39143.7|39188.7|39148.7|39183.7|39143.7|0
1622183470000|2021-05-28 06:31:10|39180.3|39140.3|39188.7|39148.7|39188.7|39148.7|39180.3|39140.3|1
1622183480000|2021-05-28 06:31:20|39192.1|39152.1|39198.7|39158.7|39198.7|39158.7|39188.7|39148.7|3
1622183520000|2021-05-28 06:32:00|39208.7|39168.7|39203.7|39163.7|39208.7|39168.7|39198.7|39158.7|6
1622183530000|2021-05-28 06:32:10|39198.7|39158.7|39203.7|39163.7|39203.7|39163.7|39198.7|39158.7|0
1622183540000|2021-05-28 06:32:20|39200.3|39160.3|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|0
1622183580000|2021-05-28 06:33:00|39193.7|39153.7|39205.3|39165.3|39205.3|39165.3|39193.7|39153.7|8
1622183590000|2021-05-28 06:33:10|39203.7|39163.7|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|0
1622183600000|2021-05-28 06:33:20|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|0
1622183630000|2021-05-28 06:33:50|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|39205.3|39165.3|0
1622183640000|2021-05-28 06:34:00|39210.3|39170.3|39213.7|39173.7|39213.7|39173.7|39210.3|39170.3|1
1622183700000|2021-05-28 06:35:00|39217.1|39177.1|39217.1|39177.1|39217.1|39177.1|39217.1|39177.1|0
1622183710000|2021-05-28 06:35:10|39218.7|39178.7|39223.7|39183.7|39223.7|39183.7|39218.7|39178.7|0
1622183720000|2021-05-28 06:35:20|39218.7|39178.7|39218.7|39178.7|39218.7|39178.7|39218.7|39178.7|0
1622183760000|2021-05-28 06:36:00|39223.7|39183.7|39223.7|39183.7|39228.7|39188.7|39223.7|39183.7|3
1622183770000|2021-05-28 06:36:10|39220.3|39180.3|39218.7|39178.7|39220.3|39180.3|39218.7|39178.7|0
1622183780000|2021-05-28 06:36:20|39212.1|39172.1|39218.7|39178.7|39218.7|39178.7|39212.1|39172.1|1
1622183800000|2021-05-28 06:36:40|39225.3|39185.3|39223.7|39183.7|39225.3|39185.3|39223.7|39183.7|1
1622183810000|2021-05-28 06:36:50|39218.7|39178.7|39223.7|39183.7|39223.7|39183.7|39218.7|39178.7|0
1622183830000|2021-05-28 06:37:10|39220.3|39180.3|39223.7|39183.7|39223.7|39183.7|39218.7|39178.7|0
1622183840000|2021-05-28 06:37:20|39218.7|39178.7|39223.7|39183.7|39223.7|39183.7|39218.7|39178.7|0
1622183870000|2021-05-28 06:37:50|39218.7|39178.7|39223.7|39183.7|39225.3|39185.3|39218.7|39178.7|0
1622183880000|2021-05-28 06:38:00|39225.3|39185.3|39223.7|39183.7|39228.7|39188.7|39223.7|39183.7|3
1622183890000|2021-05-28 06:38:10|39225.3|39185.3|39218.7|39178.7|39225.3|39185.3|39218.7|39178.7|0
1622183910000|2021-05-28 06:38:30|39215.3|39175.3|39215.3|39175.3|39215.3|39175.3|39215.3|39175.3|1
1622183930000|2021-05-28 06:38:50|39205.3|39165.3|39205.3|39165.3|39205.3|39165.3|39205.3|39165.3|1
1622183940000|2021-05-28 06:39:00|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|0
1622184000000|2021-05-28 06:40:00|39203.7|39163.7|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|1
1622184020000|2021-05-28 06:40:20|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|1
1622184050000|2021-05-28 06:40:50|39200.3|39160.3|39198.7|39158.7|39200.3|39160.3|39198.7|39158.7|0
1622184060000|2021-05-28 06:41:00|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|0
1622184070000|2021-05-28 06:41:10|39208.7|39168.7|39203.7|39163.7|39208.7|39168.7|39203.7|39163.7|0
1622184090000|2021-05-28 06:41:30|39205.3|39165.3|39208.7|39168.7|39208.7|39168.7|39205.3|39165.3|0
1622184100000|2021-05-28 06:41:40|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|0
1622184110000|2021-05-28 06:41:50|39207.1|39167.1|39208.7|39168.7|39208.7|39168.7|39207.1|39167.1|0
1622184130000|2021-05-28 06:42:10|39203.7|39163.7|39198.7|39158.7|39203.7|39163.7|39198.7|39158.7|2
1622184140000|2021-05-28 06:42:20|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|39202.1|39162.1|0
1622184150000|2021-05-28 06:42:30|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|0
1622184160000|2021-05-28 06:42:40|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|39203.7|39163.7|0
1622184180000|2021-05-28 06:43:00|||||||||3
1622184190000|2021-05-28 06:43:10|39203.7|39163.7|39202.1|39162.1|39203.7|39163.7|39198.7|39158.7|0
1622184200000|2021-05-28 06:43:20|39200.3|39160.3|39197.1|39157.1|39200.3|39160.3|39197.1|39157.1|0
1622184210000|2021-05-28 06:43:30|39202.1|39162.1|39193.7|39153.7|39203.7|39163.7|39193.7|39153.7|3
1622184230000|2021-05-28 06:43:50|39190.3|39150.3|39193.7|39153.7|39193.7|39153.7|39188.7|39148.7|1
1622184240000|2021-05-28 06:44:00|39197.1|39157.1|39197.1|39157.1|39197.1|39157.1|39197.1|39157.1|0
1622184270000|2021-05-28 06:44:30|39188.7|39148.7|39192.1|39152.1|39192.1|39152.1|39188.7|39148.7|3
1622184280000|2021-05-28 06:44:40|39193.7|39153.7|39193.7|39153.7|39193.7|39153.7|39193.7|39153.7|0
1622184300000|2021-05-28 06:45:00|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1622184310000|2021-05-28 06:45:10|39193.7|39153.7|39188.7|39148.7|39193.7|39153.7|39188.7|39148.7|0
1622184340000|2021-05-28 06:45:40|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|1
1622184360000|2021-05-28 06:46:00|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|39185.3|39145.3|0
1622184370000|2021-05-28 06:46:10|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|0
1622184400000|2021-05-28 06:46:40|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622184430000|2021-05-28 06:47:10|39185.3|39145.3|39187.1|39147.1|39187.1|39147.1|39178.7|39138.7|1
1622184440000|2021-05-28 06:47:20|39188.7|39148.7|39185.3|39145.3|39188.7|39148.7|39178.7|39138.7|22
1622184450000|2021-05-28 06:47:30|39185.4|39145.4|39185.4|39145.4|39185.4|39145.4|39183.7|39143.7|0
1622184460000|2021-05-28 06:47:40|39178.7|39138.7|39185.4|39145.4|39185.4|39145.4|39178.7|39138.7|2
1622184470000|2021-05-28 06:47:50|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|39183.7|39143.7|0
1622184480000|2021-05-28 06:48:00|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|39188.7|39148.7|0
1622184590000|2021-05-28 06:49:50|39193.7|39153.7|39193.7|39153.7|39193.7|39153.7|39193.7|39153.7|9
1622184600000|2021-05-28 06:50:00|39192.1|39152.1|39197.1|39157.1|39198.7|39158.7|39192.1|39152.1|0
1622184610000|2021-05-28 06:50:10|39195.5|39155.5|39193.7|39153.7|39195.5|39155.5|39192.1|39152.1|2
1622184630000|2021-05-28 06:50:30|39198.7|39158.7|39197.1|39157.1|39198.7|39158.7|39197.1|39157.1|0
1622184650000|2021-05-28 06:50:50|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622184710000|2021-05-28 06:51:50|39195.4|39155.4|39188.7|39148.7|39195.4|39155.4|39188.7|39148.7|1
1622184720000|2021-05-28 06:52:00|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1622184730000|2021-05-28 06:52:10|39190.4|39150.4|39188.7|39148.7|39190.4|39150.4|39188.7|39148.7|0
1622184750000|2021-05-28 06:52:30|39192.1|39152.1|39190.4|39150.4|39192.1|39152.1|39190.4|39150.4|0
1622184760000|2021-05-28 06:52:40|39192.1|39152.1|39188.7|39148.7|39195.5|39155.5|39188.7|39148.7|1
1622184810000|2021-05-28 06:53:30|39192.1|39152.1|39198.7|39158.7|39198.7|39158.7|39192.1|39152.1|0
1622184820000|2021-05-28 06:53:40|39200.4|39160.4|39198.7|39158.7|39200.4|39160.4|39198.7|39158.7|0
1622184830000|2021-05-28 06:53:50|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622184860000|2021-05-28 06:54:20|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622184870000|2021-05-28 06:54:30|39200.4|39160.4|39198.7|39158.7|39200.4|39160.4|39198.7|39158.7|0
1622184880000|2021-05-28 06:54:40|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622184890000|2021-05-28 06:54:50|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|8
1622184900000|2021-05-28 06:55:00|39200.4|39160.4|39205.4|39165.4|39208.7|39168.7|39198.7|39158.7|2
1622184910000|2021-05-28 06:55:10|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|39208.7|39168.7|0
1622184930000|2021-05-28 06:55:30|39198.7|39158.7|39203.7|39163.7|39203.7|39163.7|39198.7|39158.7|1
1622184940000|2021-05-28 06:55:40|39200.4|39160.4|39203.7|39163.7|39203.7|39163.7|39198.7|39158.7|0
1622184950000|2021-05-28 06:55:50|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622184960000|2021-05-28 06:56:00|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|39203.7|39163.7|0
1622184970000|2021-05-28 06:56:10|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|39198.7|39158.7|0
1622184980000|2021-05-28 06:56:20|39202.1|39162.1|39203.7|39163.7|39203.7|39163.7|39202.1|39162.1|0
1622184990000|2021-05-28 06:56:30|39208.7|39168.7|39198.7|39158.7|39208.7|39168.7|39198.7|39158.7|1
1622185000000|2021-05-28 06:56:40|39200.4|39160.4|39198.7|39158.7|39200.4|39160.4|39198.7|39158.7|0
1622185010000|2021-05-28 06:56:50|39200.4|39160.4|39213.7|39173.7|39218.7|39178.7|39200.4|39160.4|8
1622185040000|2021-05-28 06:57:20|39217.1|39177.1|39213.7|39173.7|39217.1|39177.1|39213.7|39173.7|0
1622185050000|2021-05-28 06:57:30|39210.4|39170.4|39213.7|39173.7|39213.7|39173.7|39208.7|39168.7|2
1622185070000|2021-05-28 06:57:50|39223.7|39183.7|39223.7|39183.7|39223.7|39183.7|39218.7|39178.7|0
1622185080000|2021-05-28 06:58:00|39227.1|39187.1|39228.8|39188.8|39228.8|39188.8|39223.8|39183.8|1
1622185090000|2021-05-28 06:58:10|39223.8|39183.8|39223.8|39183.8|39223.8|39183.8|39223.8|39183.8|2
1622185100000|2021-05-28 06:58:20|39220.4|39180.4|39218.8|39178.8|39220.4|39180.4|39215.4|39175.4|1
1622185110000|2021-05-28 06:58:30|39223.8|39183.8|39223.8|39183.8|39223.8|39183.8|39223.8|39183.8|0
1622185120000|2021-05-28 06:58:40|39227.1|39187.1|39228.8|39188.8|39228.8|39188.8|39227.1|39187.1|0
1622185130000|2021-05-28 06:58:50|39232.1|39192.1|39223.8|39183.8|39232.1|39192.1|39223.8|39183.8|1
1622185140000|2021-05-28 06:59:00|39225.4|39185.4|39223.8|39183.8|39225.4|39185.4|39223.8|39183.8|1
1622185150000|2021-05-28 06:59:10|39218.8|39178.8|39218.8|39178.8|39223.8|39183.8|39218.8|39178.8|0
1622185160000|2021-05-28 06:59:20|39222.1|39182.1|39223.8|39183.8|39223.8|39183.8|39222.1|39182.1|0
1622185180000|2021-05-28 06:59:40|39218.8|39178.8|39223.8|39183.8|39223.8|39183.8|39218.8|39178.8|0
1622185200000|2021-05-28 07:00:00|39218.8|39178.8|39213.8|39173.8|39218.8|39178.8|39208.8|39168.8|2
1622185230000|2021-05-28 07:00:30|39193.8|39153.8|39198.8|39158.8|39198.8|39158.8|39193.8|39153.8|1
1622185240000|2021-05-28 07:00:40|39197.1|39157.1|39193.8|39153.8|39197.1|39157.1|39193.8|39153.8|0
1622185260000|2021-05-28 07:01:00|39197.1|39157.1|39203.8|39163.8|39208.8|39168.8|39197.1|39157.1|0
1622185310000|2021-05-28 07:01:50|39193.8|39153.8|39193.8|39153.8|39193.8|39153.8|39193.8|39153.8|10
1622185320000|2021-05-28 07:02:00|39203.8|39163.8|39208.8|39168.8|39208.8|39168.8|39203.8|39163.8|1
1622185330000|2021-05-28 07:02:10|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|39203.8|39163.8|0
1622185340000|2021-05-28 07:02:20|39203.8|39163.8|39205.4|39165.4|39205.4|39165.4|39200.4|39160.4|0
1622185350000|2021-05-28 07:02:30|39203.8|39163.8|39205.4|39165.4|39205.4|39165.4|39203.8|39163.8|0
1622185370000|2021-05-28 07:02:50|39203.8|39163.8|39205.4|39165.4|39205.4|39165.4|39203.8|39163.8|0
1622185380000|2021-05-28 07:03:00|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|0
1622185390000|2021-05-28 07:03:10|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|4
1622185400000|2021-05-28 07:03:20|39212.1|39172.1|39198.8|39158.8|39212.1|39172.1|39198.8|39158.8|4
1622185410000|2021-05-28 07:03:30|39200.4|39160.4|39198.8|39158.8|39203.8|39163.8|39198.8|39158.8|0
1622185420000|2021-05-28 07:03:40|39202.1|39162.1|39198.8|39158.8|39203.8|39163.8|39198.8|39158.8|0
1622185430000|2021-05-28 07:03:50|39202.1|39162.1|39203.8|39163.8|39203.8|39163.8|39202.1|39162.1|0
1622185440000|2021-05-28 07:04:00|39208.8|39168.8|39193.8|39153.8|39208.8|39168.8|39185.4|39145.4|3
1622185450000|2021-05-28 07:04:10|39190.4|39150.4|39193.8|39153.8|39198.8|39158.8|39183.8|39143.8|0
1622185460000|2021-05-28 07:04:20|39190.4|39150.4|39185.4|39145.4|39190.4|39150.4|39185.4|39145.4|0
1622185470000|2021-05-28 07:04:30|39183.8|39143.8|39185.4|39145.4|39185.4|39145.4|39183.8|39143.8|2
1622185500000|2021-05-28 07:05:00|39193.8|39153.8|39193.8|39153.8|39198.8|39158.8|39190.4|39150.4|1
1622185560000|2021-05-28 07:06:00|39195.4|39155.4|39188.8|39148.8|39195.4|39155.4|39188.8|39148.8|0
1622185610000|2021-05-28 07:06:50|39190.4|39150.4|39193.8|39153.8|39193.8|39153.8|39190.4|39150.4|1
1622185620000|2021-05-28 07:07:00|39190.4|39150.4|39188.8|39148.8|39190.4|39150.4|39188.8|39148.8|0
1622185630000|2021-05-28 07:07:10|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1622185650000|2021-05-28 07:07:30|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|0
1622185670000|2021-05-28 07:07:50|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|1
1622185680000|2021-05-28 07:08:00|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|0
1622185720000|2021-05-28 07:08:40|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|39192.1|39152.1|0
1622185740000|2021-05-28 07:09:00|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|0
1622185750000|2021-05-28 07:09:10|39197.1|39157.1|39197.1|39157.1|39197.1|39157.1|39197.1|39157.1|0
1622185760000|2021-05-28 07:09:20|39193.8|39153.8|39192.1|39152.1|39193.8|39153.8|39192.1|39152.1|1
1622185770000|2021-05-28 07:09:30|39192.2|39152.2|39192.2|39152.2|39192.2|39152.2|39192.2|39152.2|0
1622185780000|2021-05-28 07:09:40|39195.5|39155.5|39192.2|39152.2|39195.5|39155.5|39192.2|39152.2|0
1622185790000|2021-05-28 07:09:50|39188.8|39148.8|39183.8|39143.8|39188.8|39148.8|39183.8|39143.8|0
1622185800000|2021-05-28 07:10:00|39185.4|39145.4|39178.8|39138.8|39185.4|39145.4|39178.8|39138.8|0
1622185830000|2021-05-28 07:10:30|39183.8|39143.8|39178.8|39138.8|39183.8|39143.8|39178.8|39138.8|0
1622185840000|2021-05-28 07:10:40|39182.2|39142.2|39188.8|39148.8|39188.8|39148.8|39182.2|39142.2|0
1622185850000|2021-05-28 07:10:50|39185.4|39145.4|39185.4|39145.4|39188.8|39148.8|39185.4|39145.4|0
1622185860000|2021-05-28 07:11:00|39183.8|39143.8|39188.8|39148.8|39188.8|39148.8|39183.8|39143.8|0
1622185870000|2021-05-28 07:11:10|39190.4|39150.4|39188.8|39148.8|39190.4|39150.4|39188.8|39148.8|0
1622185890000|2021-05-28 07:11:30|39192|39152|39198.8|39158.8|39198.8|39158.8|39192|39152|4
1622185900000|2021-05-28 07:11:40|39195.4|39155.4|39198.8|39158.8|39198.8|39158.8|39195.4|39155.4|0
1622185940000|2021-05-28 07:12:20|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|39205.4|39165.4|1
1622185950000|2021-05-28 07:12:30|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|0
1622185960000|2021-05-28 07:12:40|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|0
1622186120000|2021-05-28 07:15:20|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|39213.8|39173.8|1
1622186160000|2021-05-28 07:16:00|39210.4|39170.4|39208.8|39168.8|39218.8|39178.8|39208.8|39168.8|4
1622186180000|2021-05-28 07:16:20|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|1
1622186190000|2021-05-28 07:16:30|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|39208.8|39168.8|0
1622186210000|2021-05-28 07:16:50|39205.4|39165.4|39213.8|39173.8|39213.8|39173.8|39205.4|39165.4|4
1622186220000|2021-05-28 07:17:00|39210.4|39170.4|39208.8|39168.8|39210.4|39170.4|39208.8|39168.8|0
1622186230000|2021-05-28 07:17:10|39205.4|39165.4|39208.8|39168.8|39208.8|39168.8|39205.4|39165.4|0
1622186270000|2021-05-28 07:17:50|39205.4|39165.4|39198.8|39158.8|39205.4|39165.4|39198.8|39158.8|1
1622186330000|2021-05-28 07:18:50|39195.4|39155.4|39185.4|39145.4|39195.4|39155.4|39185.4|39145.4|2
1622186340000|2021-05-28 07:19:00|39182.1|39142.1|39180.4|39140.4|39182.1|39142.1|39180.4|39140.4|0
1622186370000|2021-05-28 07:19:30|39178.8|39138.8|39175.4|39135.4|39178.8|39138.8|39175.4|39135.4|0
1622186380000|2021-05-28 07:19:40|39170.4|39130.4|39175.4|39135.4|39175.4|39135.4|39168.8|39128.8|1
1622186390000|2021-05-28 07:19:50|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|0
1622186400000|2021-05-28 07:20:00|39175.4|39135.4|39178.8|39138.8|39178.8|39138.8|39175.4|39135.4|0
1622186410000|2021-05-28 07:20:10|39168.8|39128.8|39178.8|39138.8|39178.8|39138.8|39168.8|39128.8|4
1622186420000|2021-05-28 07:20:20|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|10
1622186440000|2021-05-28 07:20:40|39172.2|39132.2|39173.8|39133.8|39175.4|39135.4|39172.2|39132.2|0
1622186450000|2021-05-28 07:20:50|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|0
1622186460000|2021-05-28 07:21:00|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|0
1622186510000|2021-05-28 07:21:50|39170.4|39130.4|39168.8|39128.8|39170.4|39130.4|39168.8|39128.8|0
1622186520000|2021-05-28 07:22:00|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|39173.8|39133.8|2
1622186550000|2021-05-28 07:22:30|39175.4|39135.4|39173.8|39133.8|39175.4|39135.4|39173.8|39133.8|0
1622186560000|2021-05-28 07:22:40|39170.4|39130.4|39173.8|39133.8|39173.8|39133.8|39170.4|39130.4|0
1622186580000|2021-05-28 07:23:00|39175.4|39135.4|39178.8|39138.8|39178.8|39138.8|39173.8|39133.8|0
1622186610000|2021-05-28 07:23:30|39180.4|39140.4|39185.4|39145.4|39185.4|39145.4|39180.4|39140.4|3
1622186620000|2021-05-28 07:23:40|39188.8|39148.8|39193.8|39153.8|39193.8|39153.8|39188.8|39148.8|5
1622186640000|2021-05-28 07:24:00|39190.4|39150.4|39188.8|39148.8|39190.4|39150.4|39188.8|39148.8|2
1622186660000|2021-05-28 07:24:20|39183.8|39143.8|39178.8|39138.8|39183.8|39143.8|39178.8|39138.8|1
1622186690000|2021-05-28 07:24:50|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|0
1622186700000|2021-05-28 07:25:00|||||||||1
1622186720000|2021-05-28 07:25:20|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|1
1622186760000|2021-05-28 07:26:00|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|0
1622186770000|2021-05-28 07:26:10|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|1
1622186820000|2021-05-28 07:27:00|39188.8|39148.8|39185.5|39145.5|39188.8|39148.8|39185.5|39145.5|0
1622186850000|2021-05-28 07:27:30|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|39180.5|39140.5|0
1622186880000|2021-05-28 07:28:00|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|39182.1|39142.1|2
1622186890000|2021-05-28 07:28:10|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|0
1622187010000|2021-05-28 07:30:10|39193.8|39153.8|39193.8|39153.8|39193.8|39153.8|39193.8|39153.8|1
1622187020000|2021-05-28 07:30:20|39190.5|39150.5|39188.8|39148.8|39190.5|39150.5|39188.8|39148.8|0
1622187030000|2021-05-28 07:30:30|39195.5|39155.5|39193.8|39153.8|39197.2|39157.2|39193.8|39153.8|0
1622187040000|2021-05-28 07:30:40|39188.8|39148.8|39192.2|39152.2|39192.2|39152.2|39188.8|39148.8|0
1622187050000|2021-05-28 07:30:50|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|0
1622187090000|2021-05-28 07:31:30|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|1
1622187100000|2021-05-28 07:31:40|39182.1|39142.1|39180.5|39140.5|39185.5|39145.5|39180.5|39140.5|0
1622187150000|2021-05-28 07:32:30|39175.5|39135.5|39180.5|39140.5|39180.5|39140.5|39175.5|39135.5|3
1622187240000|2021-05-28 07:34:00|||||||||2
1622187270000|2021-05-28 07:34:30|39173.7|39133.7|39180.5|39140.5|39180.5|39140.5|39173.7|39133.7|13
1622187280000|2021-05-28 07:34:40|||||||||4
1622187290000|2021-05-28 07:34:50|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|2
1622187300000|2021-05-28 07:35:00|39185.5|39145.5|39185.5|39145.5|39188.8|39148.8|39180.5|39140.5|1
1622187310000|2021-05-28 07:35:10|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|39188.8|39148.8|0
1622187320000|2021-05-28 07:35:20|39185.5|39145.5|39180.5|39140.5|39185.5|39145.5|39180.5|39140.5|0
1622187420000|2021-05-28 07:37:00|39183.9|39143.9|39188.9|39148.9|39188.9|39148.9|39183.9|39143.9|1
1622187430000|2021-05-28 07:37:10|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|0
1622187480000|2021-05-28 07:38:00|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|0
1622187530000|2021-05-28 07:38:50|||||||||9
1622187540000|2021-05-28 07:39:00|||||||||10
1622187550000|2021-05-28 07:39:10|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|39185.5|39145.5|0
1622187560000|2021-05-28 07:39:20|39182.1|39142.1|39188.9|39148.9|39188.9|39148.9|39180.5|39140.5|1
1622187590000|2021-05-28 07:39:50|39193.9|39153.9|39195.5|39155.5|39195.5|39155.5|39193.9|39153.9|1
1622187600000|2021-05-28 07:40:00|39193.9|39153.9|39193.9|39153.9|39193.9|39153.9|39193.9|39153.9|0
1622187610000|2021-05-28 07:40:10|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|0
1622187640000|2021-05-28 07:40:40|39193.9|39153.9|39193.9|39153.9|39193.9|39153.9|39193.9|39153.9|1
1622187660000|2021-05-28 07:41:00|39197.2|39157.2|39208.9|39168.9|39208.9|39168.9|39195.5|39155.5|1
1622187670000|2021-05-28 07:41:10|39205.5|39165.5|39202.2|39162.2|39208.9|39168.9|39202.2|39162.2|0
1622187690000|2021-05-28 07:41:30|39203.9|39163.9|39205.5|39165.5|39208.9|39168.9|39203.9|39163.9|1
1622187700000|2021-05-28 07:41:40|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39205.5|39165.5|0
1622187710000|2021-05-28 07:41:50|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|0
1622187730000|2021-05-28 07:42:10|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|0
1622187740000|2021-05-28 07:42:20|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|0
1622187770000|2021-05-28 07:42:50|39208.9|39168.9|39205.5|39165.5|39208.9|39168.9|39205.5|39165.5|0
1622187780000|2021-05-28 07:43:00|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|0
1622187800000|2021-05-28 07:43:20|39218.9|39178.9|39220.5|39180.5|39220.5|39180.5|39218.9|39178.9|7
1622187810000|2021-05-28 07:43:30|||||||||4
1622187820000|2021-05-28 07:43:40|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|0
1622187830000|2021-05-28 07:43:50|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|39218.9|39178.9|2
1622187840000|2021-05-28 07:44:00|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|0
1622187850000|2021-05-28 07:44:10|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|0
1622187890000|2021-05-28 07:44:50|39212.1|39172.1|39215.5|39175.5|39215.5|39175.5|39212.1|39172.1|1
1622187900000|2021-05-28 07:45:00|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|0
1622187920000|2021-05-28 07:45:20|39213.9|39173.9|39213.9|39173.9|39218.9|39178.9|39213.9|39173.9|1
1622187950000|2021-05-28 07:45:50|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|39208.9|39168.9|0
1622187960000|2021-05-28 07:46:00|||||||||1
1622188040000|2021-05-28 07:47:20|39213.9|39173.9|39218.9|39178.9|39218.9|39178.9|39213.9|39173.9|1
1622188060000|2021-05-28 07:47:40|39217.2|39177.2|39208.9|39168.9|39217.2|39177.2|39208.9|39168.9|2
1622188070000|2021-05-28 07:47:50|39213.9|39173.9|39213.9|39173.9|39213.9|39173.9|39213.9|39173.9|0
1622188080000|2021-05-28 07:48:00|39217.2|39177.2|39218.9|39178.9|39218.9|39178.9|39217.2|39177.2|0
1622188130000|2021-05-28 07:48:50|||||||||1
1622188140000|2021-05-28 07:49:00|39217.2|39177.2|39213.9|39173.9|39217.2|39177.2|39213.9|39173.9|0
1622188160000|2021-05-28 07:49:20|39210.5|39170.5|39213.9|39173.9|39213.9|39173.9|39210.5|39170.5|1
1622188180000|2021-05-28 07:49:40|39212.3|39172.3|39208.9|39168.9|39212.3|39172.3|39208.9|39168.9|0
1622188300000|2021-05-28 07:51:40|39212.3|39172.3|39213.9|39173.9|39213.9|39173.9|39212.3|39172.3|0
1622188320000|2021-05-28 07:52:00|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|39218.9|39178.9|0
1622188360000|2021-05-28 07:52:40|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|0
1622188370000|2021-05-28 07:52:50|39223.9|39183.9|39233.9|39193.9|39233.9|39193.9|39223.9|39183.9|3
1622188380000|2021-05-28 07:53:00|39230.5|39190.5|39233.9|39193.9|39233.9|39193.9|39228.9|39188.9|0
1622188400000|2021-05-28 07:53:20|39232.3|39192.3|39228.9|39188.9|39233.9|39193.9|39228.9|39188.9|0
1622188410000|2021-05-28 07:53:30|39218.9|39178.9|39222.3|39182.3|39222.3|39182.3|39218.9|39178.9|1
1622188420000|2021-05-28 07:53:40|39220.5|39180.5|39218.9|39178.9|39220.5|39180.5|39218.9|39178.9|0
1622188430000|2021-05-28 07:53:50|39215.5|39175.5|39218.9|39178.9|39218.9|39178.9|39215.5|39175.5|0
1622188560000|2021-05-28 07:56:00|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|0
1622188620000|2021-05-28 07:57:00|39220.5|39180.5|39218.9|39178.9|39220.5|39180.5|39218.9|39178.9|0
1622188630000|2021-05-28 07:57:10|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|39223.9|39183.9|0
1622188640000|2021-05-28 07:57:20|39218.9|39178.9|39223.9|39183.9|39223.9|39183.9|39218.9|39178.9|0
1622188680000|2021-05-28 07:58:00|39228.9|39188.9|39228.9|39188.9|39228.9|39188.9|39228.9|39188.9|0
1622188810000|2021-05-28 08:00:10|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|39233.9|39193.9|4
1622188850000|2021-05-28 08:00:50|||||||||1
1622188860000|2021-05-28 08:01:00|39230.5|39190.5|39233.9|39193.9|39233.9|39193.9|39228.9|39188.9|1
1622188870000|2021-05-28 08:01:10|39230.5|39190.5|39232.3|39192.3|39232.3|39192.3|39228.9|39188.9|0
1622188890000|2021-05-28 08:01:30|39233.9|39193.9|39228.9|39188.9|39233.9|39193.9|39228.9|39188.9|0
1622188910000|2021-05-28 08:01:50|||||||||3
1622188920000|2021-05-28 08:02:00|39233.9|39193.9|39228.9|39188.9|39233.9|39193.9|39228.9|39188.9|0
1622188980000|2021-05-28 08:03:00|39232.3|39192.3|39230.6|39190.6|39232.3|39192.3|39230.6|39190.6|0
1622188990000|2021-05-28 08:03:10|39228.9|39188.9|39233.9|39193.9|39233.9|39193.9|39228.9|39188.9|1
1622189000000|2021-05-28 08:03:20|39238.9|39198.9|39238.9|39198.9|39238.9|39198.9|39238.9|39198.9|0
1622189030000|2021-05-28 08:03:50|||||||||1
1622189040000|2021-05-28 08:04:00|39242.2|39202.2|39248.9|39208.9|39248.9|39208.9|39242.2|39202.2|3
1622189050000|2021-05-28 08:04:10|39258.9|39218.9|39258.9|39218.9|39258.9|39218.9|39258.9|39218.9|10
1622189070000|2021-05-28 08:04:30|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|9
1622189100000|2021-05-28 08:05:00|39258.9|39218.9|39265.6|39225.6|39265.6|39225.6|39258.9|39218.9|6
1622189110000|2021-05-28 08:05:10|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|0
1622189120000|2021-05-28 08:05:20|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|39273.9|39233.9|3
1622189160000|2021-05-28 08:06:00|39272.3|39232.3|39268.9|39228.9|39272.3|39232.3|39268.9|39228.9|0
1622189190000|2021-05-28 08:06:30|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|1
1622189210000|2021-05-28 08:06:50|39268.9|39228.9|39263.9|39223.9|39268.9|39228.9|39263.9|39223.9|12
1622189220000|2021-05-28 08:07:00|39258.9|39218.9|39255.6|39215.6|39263.9|39223.9|39255.6|39215.6|2
1622189230000|2021-05-28 08:07:10|39253.9|39213.9|39253.9|39213.9|39258.9|39218.9|39252.3|39212.3|5
1622189240000|2021-05-28 08:07:20|39258.9|39218.9|39268.9|39228.9|39268.9|39228.9|39258.9|39218.9|1
1622189250000|2021-05-28 08:07:30|39265.6|39225.6|39268.9|39228.9|39268.9|39228.9|39263.9|39223.9|2
1622189260000|2021-05-28 08:07:40|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|1
1622189310000|2021-05-28 08:08:30|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|39268.9|39228.9|0
1622189320000|2021-05-28 08:08:40|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|39272.3|39232.3|0
1622189330000|2021-05-28 08:08:50|39268.9|39228.9|39273.9|39233.9|39273.9|39233.9|39268.9|39228.9|1
1622189340000|2021-05-28 08:09:00|39278.9|39238.9|39273.9|39233.9|39278.9|39238.9|39273.9|39233.9|1
1622189370000|2021-05-28 08:09:30|39278.9|39238.9|39278.9|39238.9|39278.9|39238.9|39278.9|39238.9|0
1622189390000|2021-05-28 08:09:50|||||||||1
1622189400000|2021-05-28 08:10:00|39282.3|39242.3|39282.3|39242.3|39282.3|39242.3|39282.3|39242.3|1
1622189420000|2021-05-28 08:10:20|39279|39239|39268.9|39228.9|39279|39239|39268.9|39228.9|5
1622189500000|2021-05-28 08:11:40|39265.6|39225.6|39258.9|39218.9|39265.6|39225.6|39258.9|39218.9|0
1622189510000|2021-05-28 08:11:50|39255.6|39215.6|39248.9|39208.9|39255.6|39215.6|39248.9|39208.9|1
1622189520000|2021-05-28 08:12:00|39253.9|39213.9|39258.9|39218.9|39258.9|39218.9|39248.9|39208.9|1
1622189530000|2021-05-28 08:12:10|39273.9|39233.9|39263.9|39223.9|39273.9|39233.9|39263.9|39223.9|9
1622189550000|2021-05-28 08:12:30|39265.6|39225.6|39263.9|39223.9|39265.6|39225.6|39263.9|39223.9|0
1622189560000|2021-05-28 08:12:40|39260.6|39220.6|39248.9|39208.9|39260.6|39220.6|39248.9|39208.9|1
1622189570000|2021-05-28 08:12:50|39252.3|39212.3|39253.9|39213.9|39255.6|39215.6|39252.3|39212.3|9
1622189580000|2021-05-28 08:13:00|39252.3|39212.3|39253.9|39213.9|39253.9|39213.9|39252.3|39212.3|0
1622189590000|2021-05-28 08:13:10|39248.9|39208.9|39253.9|39213.9|39253.9|39213.9|39248.9|39208.9|0
1622189610000|2021-05-28 08:13:30|39252.3|39212.3|39253.9|39213.9|39253.9|39213.9|39252.3|39212.3|0
1622189620000|2021-05-28 08:13:40|39243.9|39203.9|39245.6|39205.6|39245.6|39205.6|39243.9|39203.9|6
1622189640000|2021-05-28 08:14:00|39248.9|39208.9|39248.9|39208.9|39248.9|39208.9|39248.9|39208.9|0
1622189680000|2021-05-28 08:14:40|39243.9|39203.9|39243.9|39203.9|39243.9|39203.9|39243.9|39203.9|2
1622189700000|2021-05-28 08:15:00|39244|39204|39245.6|39205.6|39245.6|39205.6|39244|39204|0
1622189710000|2021-05-28 08:15:10|39249|39209|39249|39209|39249|39209|39249|39209|2
1622189720000|2021-05-28 08:15:20|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|1
1622189730000|2021-05-28 08:15:30|39249|39209|39245.6|39205.6|39249|39209|39245.6|39205.6|0
1622189740000|2021-05-28 08:15:40|39254|39214|39249|39209|39254|39214|39249|39209|4
1622189750000|2021-05-28 08:15:50|39252.3|39212.3|39254|39214|39254|39214|39252.3|39212.3|6
1622189760000|2021-05-28 08:16:00|39252.3|39212.3|39259|39219|39259|39219|39252.3|39212.3|0
1622189780000|2021-05-28 08:16:20|39264|39224|39262.3|39222.3|39264|39224|39262.3|39222.3|1
1622189790000|2021-05-28 08:16:30|39259|39219|39259|39219|39259|39219|39259|39219|0
1622189810000|2021-05-28 08:16:50|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|22
1622189820000|2021-05-28 08:17:00|39264|39224|39264|39224|39264|39224|39264|39224|0
1622189830000|2021-05-28 08:17:10|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|0
1622189840000|2021-05-28 08:17:20|39265.7|39225.7|39259|39219|39265.7|39225.7|39259|39219|20
1622189870000|2021-05-28 08:17:50|39262.3|39222.3|39267.3|39227.3|39267.3|39227.3|39262.3|39222.3|2
1622189880000|2021-05-28 08:18:00|39269|39229|39262.3|39222.3|39269|39229|39262.3|39222.3|0
1622189900000|2021-05-28 08:18:20|39259|39219|39262.3|39222.3|39262.3|39222.3|39259|39219|0
1622189910000|2021-05-28 08:18:30|39265.7|39225.7|39262.3|39222.3|39265.7|39225.7|39262.3|39222.3|0
1622189920000|2021-05-28 08:18:40|39269|39229|39262.3|39222.3|39269|39229|39262.3|39222.3|0
1622189930000|2021-05-28 08:18:50|39259|39219|39262.3|39222.3|39262.3|39222.3|39259|39219|6
1622189960000|2021-05-28 08:19:20|39265.7|39225.7|39264|39224|39265.7|39225.7|39264|39224|1
1622189970000|2021-05-28 08:19:30|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|39259|39219|0
1622190000000|2021-05-28 08:20:00|39259|39219|39262.3|39222.3|39262.3|39222.3|39259|39219|1
1622190010000|2021-05-28 08:20:10|39259|39219|39262.3|39222.3|39262.3|39222.3|39259|39219|0
1622190020000|2021-05-28 08:20:20|39259|39219|39252.3|39212.3|39259|39219|39252.3|39212.3|3
1622190030000|2021-05-28 08:20:30|39254|39214|39254|39214|39254|39214|39250.6|39210.6|0
1622190060000|2021-05-28 08:21:00|39252.3|39212.3|39249|39209|39252.3|39212.3|39239|39199|11
1622190080000|2021-05-28 08:21:20|39245.7|39205.7|39244|39204|39245.7|39205.7|39239|39199|1
1622190090000|2021-05-28 08:21:30|39249|39209|39249|39209|39249|39209|39249|39209|1
1622190120000|2021-05-28 08:22:00|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|39245.6|39205.6|0
1622190140000|2021-05-28 08:22:20|39254|39214|39254|39214|39254|39214|39250.6|39210.6|3
1622190150000|2021-05-28 08:22:30|39252.3|39212.3|39254|39214|39254|39214|39252.3|39212.3|0
1622190160000|2021-05-28 08:22:40|39257.3|39217.3|39254|39214|39257.3|39217.3|39254|39214|1
1622190170000|2021-05-28 08:22:50|39259|39219|39255.6|39215.6|39259|39219|39255.6|39215.6|0
1622190180000|2021-05-28 08:23:00|39254|39214|39255.6|39215.6|39259|39219|39249|39209|0
1622190190000|2021-05-28 08:23:10|39254|39214|39254|39214|39254|39214|39254|39214|0
1622190200000|2021-05-28 08:23:20|39259|39219|39254|39214|39259|39219|39254|39214|0
1622190240000|2021-05-28 08:24:00|39250.6|39210.6|39249|39209|39250.6|39210.6|39249|39209|11
1622190250000|2021-05-28 08:24:10|39250.6|39210.6|39254|39214|39254|39214|39250.6|39210.6|2
1622190260000|2021-05-28 08:24:20|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|0
1622190270000|2021-05-28 08:24:30|39259|39219|39252.3|39212.3|39259|39219|39249|39209|23
1622190280000|2021-05-28 08:24:40|39249|39209|39244|39204|39249|39209|39239|39199|3
1622190300000|2021-05-28 08:25:00|39240.6|39200.6|39234|39194|39240.6|39200.6|39234|39194|1
1622190310000|2021-05-28 08:25:10|39230.6|39190.6|39229|39189|39230.6|39190.6|39229|39189|0
1622190320000|2021-05-28 08:25:20|39232.3|39192.3|39234|39194|39234|39194|39232.3|39192.3|1
1622190360000|2021-05-28 08:26:00|39229|39189|39229|39189|39229|39189|39229|39189|0
1622190380000|2021-05-28 08:26:20|39209|39169|39219|39179|39219|39179|39209|39169|51
1622190390000|2021-05-28 08:26:30|39225.6|39185.6|39224|39184|39229|39189|39224|39184|1
1622190400000|2021-05-28 08:26:40|39227.3|39187.3|39224|39184|39229|39189|39224|39184|0
1622190410000|2021-05-28 08:26:50|39229|39189|39229|39189|39229|39189|39224|39184|0
1622190420000|2021-05-28 08:27:00|39225.6|39185.6|39224|39184|39229|39189|39224|39184|0
1622190440000|2021-05-28 08:27:20|39220.6|39180.6|39224|39184|39224|39184|39220.6|39180.6|1
1622190450000|2021-05-28 08:27:30|39219|39179|39219|39179|39219|39179|39219|39179|0
1622190470000|2021-05-28 08:27:50|39224|39184|39224|39184|39224|39184|39224|39184|4
1622190510000|2021-05-28 08:28:30|39220.6|39180.6|39222.4|39182.4|39222.4|39182.4|39219|39179|0
1622190520000|2021-05-28 08:28:40|39219|39179|39224|39184|39224|39184|39219|39179|2
1622190540000|2021-05-28 08:29:00|39220.6|39180.6|39224|39184|39224|39184|39220.6|39180.6|1
1622190570000|2021-05-28 08:29:30|39227.4|39187.4|39229|39189|39229|39189|39227.4|39187.4|0
1622190590000|2021-05-28 08:29:50|39227.4|39187.4|39224|39184|39229|39189|39224|39184|1
1622190600000|2021-05-28 08:30:00|39229|39189|39224|39184|39229|39189|39224|39184|0
1622190620000|2021-05-28 08:30:20|39227.4|39187.4|39239|39199|39239|39199|39227.4|39187.4|2
1622190630000|2021-05-28 08:30:30|39249|39209|39244|39204|39249|39209|39244|39204|1
1622190640000|2021-05-28 08:30:40|39240.6|39200.6|39244|39204|39244|39204|39240.6|39200.6|2
1622190650000|2021-05-28 08:30:50|39247.4|39207.4|39249|39209|39249|39209|39247.4|39207.4|0
1622190660000|2021-05-28 08:31:00|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|0
1622190670000|2021-05-28 08:31:10|39255.7|39215.7|39254|39214|39259|39219|39254|39214|1
1622190680000|2021-05-28 08:31:20|39259|39219|39259|39219|39259|39219|39259|39219|0
1622190710000|2021-05-28 08:31:50|39255.6|39215.6|39249|39209|39255.6|39215.6|39249|39209|0
1622190720000|2021-05-28 08:32:00|39239|39199|39244|39204|39244|39204|39239|39199|6
1622190740000|2021-05-28 08:32:20|39249|39209|39249|39209|39249|39209|39249|39209|2
1622190750000|2021-05-28 08:32:30|||||||||1
1622190760000|2021-05-28 08:32:40|39254|39214|39259|39219|39259|39219|39254|39214|0
1622190770000|2021-05-28 08:32:50|39252.4|39212.4|39244|39204|39252.4|39212.4|39244|39204|2
1622190780000|2021-05-28 08:33:00|39242.4|39202.4|39244|39204|39244|39204|39242.4|39202.4|1
1622190800000|2021-05-28 08:33:20|39249|39209|39249|39209|39249|39209|39249|39209|0
1622190840000|2021-05-28 08:34:00|39254|39214|39254|39214|39254|39214|39254|39214|0
1622190850000|2021-05-28 08:34:10|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|39252.4|39212.4|0
1622190860000|2021-05-28 08:34:20|39249|39209|39244|39204|39249|39209|39242.4|39202.4|2
1622190900000|2021-05-28 08:35:00|39242.4|39202.4|39239|39199|39242.4|39202.4|39239|39199|0
1622190910000|2021-05-28 08:35:10|39244|39204|39244|39204|39244|39204|39244|39204|0
1622190930000|2021-05-28 08:35:30|39249|39209|39249|39209|39249|39209|39249|39209|0
1622190940000|2021-05-28 08:35:40|39245.6|39205.6|39244|39204|39245.6|39205.6|39244|39204|0
1622191010000|2021-05-28 08:36:50|39240.6|39200.6|39234|39194|39240.6|39200.6|39234|39194|0
1622191030000|2021-05-28 08:37:10|39237.4|39197.4|39244|39204|39245.6|39205.6|39237.4|39197.4|0
1622191040000|2021-05-28 08:37:20|39240.6|39200.6|39239|39199|39240.6|39200.6|39239|39199|0
1622191060000|2021-05-28 08:37:40|39235.6|39195.6|39235.6|39195.6|39235.6|39195.6|39235.6|39195.6|2
1622191070000|2021-05-28 08:37:50|39234|39194|39229|39189|39234|39194|39229|39189|0
1622191120000|2021-05-28 08:38:40|39239|39199|39239|39199|39239|39199|39239|39199|2
1622191170000|2021-05-28 08:39:30|39234|39194|39240.7|39200.7|39240.7|39200.7|39229|39189|2
1622191190000|2021-05-28 08:39:50|39239|39199|39239|39199|39239|39199|39239|39199|0
1622191230000|2021-05-28 08:40:30|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|1
1622191250000|2021-05-28 08:40:50|39239|39199|39240.7|39200.7|39240.7|39200.7|39239|39199|0
1622191260000|2021-05-28 08:41:00|39239|39199|39240.7|39200.7|39240.7|39200.7|39239|39199|0
1622191300000|2021-05-28 08:41:40|39249|39209|39245.7|39205.7|39249|39209|39245.7|39205.7|1
1622191310000|2021-05-28 08:41:50|39249|39209|39249|39209|39249|39209|39249|39209|0
1622191340000|2021-05-28 08:42:20|39245.7|39205.7|39250.7|39210.7|39250.7|39210.7|39245.7|39205.7|2
1622191420000|2021-05-28 08:43:40|39249|39209|39245.7|39205.7|39249|39209|39245.7|39205.7|1
1622191430000|2021-05-28 08:43:50|39249|39209|39249|39209|39249|39209|39245.7|39205.7|1
1622191440000|2021-05-28 08:44:00|39244|39204|39245.7|39205.7|39245.7|39205.7|39244|39204|0
1622191460000|2021-05-28 08:44:20|39242.3|39202.3|39239|39199|39244|39204|39239|39199|1
1622191480000|2021-05-28 08:44:40|39240.7|39200.7|39244|39204|39244|39204|39240.7|39200.7|1
1622191500000|2021-05-28 08:45:00|39245.7|39205.7|39239|39199|39245.7|39205.7|39239|39199|0
1622191550000|2021-05-28 08:45:50|39245.7|39205.7|39245.7|39205.7|39245.7|39205.7|39245.7|39205.7|0
1622191570000|2021-05-28 08:46:10|39249|39209|39249|39209|39249|39209|39249|39209|0
1622191590000|2021-05-28 08:46:30|39255.7|39215.7|39254|39214|39255.7|39215.7|39249|39209|6
1622191610000|2021-05-28 08:46:50|39249|39209|39259|39219|39259|39219|39249|39209|1
1622191620000|2021-05-28 08:47:00|39255.7|39215.7|39259|39219|39260.7|39220.7|39255.7|39215.7|0
1622191630000|2021-05-28 08:47:10|39260.7|39220.7|39260.7|39220.7|39260.7|39220.7|39260.7|39220.7|2
1622191650000|2021-05-28 08:47:30|39259|39219|39279|39239|39279|39239|39255.7|39215.7|9
1622191660000|2021-05-28 08:47:40|||||||||6
1622191670000|2021-05-28 08:47:50|||||||||4
1622191680000|2021-05-28 08:48:00|39250.7|39210.7|39255.7|39215.7|39255.7|39215.7|39250.7|39210.7|7
1622191710000|2021-05-28 08:48:30|39259|39219|39259|39219|39259|39219|39259|39219|0
1622191720000|2021-05-28 08:48:40|39265.7|39225.7|39264|39224|39269|39229|39259|39219|2
1622191730000|2021-05-28 08:48:50|39259|39219|39259|39219|39259|39219|39259|39219|0
1622191740000|2021-05-28 08:49:00|39249|39209|39259|39219|39259|39219|39249|39209|3
1622191750000|2021-05-28 08:49:10|39265.7|39225.7|39265.7|39225.7|39265.7|39225.7|39265.7|39225.7|0
1622191770000|2021-05-28 08:49:30|39260.7|39220.7|39259|39219|39260.7|39220.7|39259|39219|0
1622191780000|2021-05-28 08:49:40|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|1
1622191790000|2021-05-28 08:49:50|39252.3|39212.3|39259|39219|39260.7|39220.7|39252.3|39212.3|7
1622191800000|2021-05-28 08:50:00|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|1
1622191810000|2021-05-28 08:50:10|39259|39219|39259|39219|39259|39219|39259|39219|1
1622191830000|2021-05-28 08:50:30|39255.7|39215.7|39255.7|39215.7|39259|39219|39255.7|39215.7|1
1622191840000|2021-05-28 08:50:40|39254|39214|39254|39214|39254|39214|39250.7|39210.7|0
1622191850000|2021-05-28 08:50:50|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|0
1622191860000|2021-05-28 08:51:00|39250.7|39210.7|39239|39199|39250.7|39210.7|39239|39199|1
1622191870000|2021-05-28 08:51:10|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|0
1622191880000|2021-05-28 08:51:20|39230.7|39190.7|39229|39189|39230.7|39190.7|39225.7|39185.7|1
1622191890000|2021-05-28 08:51:30|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|0
1622191900000|2021-05-28 08:51:40|39224|39184|39222.4|39182.4|39225.7|39185.7|39222.4|39182.4|2
1622191910000|2021-05-28 08:51:50|39224|39184|39224|39184|39224|39184|39224|39184|0
1622191920000|2021-05-28 08:52:00|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|0
1622191930000|2021-05-28 08:52:10|39229|39189|39229|39189|39229|39189|39225.7|39185.7|0
1622191940000|2021-05-28 08:52:20|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|39225.7|39185.7|0
1622191970000|2021-05-28 08:52:50|39222.3|39182.3|39225.7|39185.7|39225.7|39185.7|39222.3|39182.3|1
1622191990000|2021-05-28 08:53:10|39229|39189|39229|39189|39229|39189|39229|39189|0
1622192000000|2021-05-28 08:53:20|39229.1|39189.1|39225.7|39185.7|39229.1|39189.1|39225.7|39185.7|0
1622192030000|2021-05-28 08:53:50|39224.1|39184.1|39224.1|39184.1|39224.1|39184.1|39224.1|39184.1|0
1622192040000|2021-05-28 08:54:00|39219.1|39179.1|39219.1|39179.1|39224.1|39184.1|39219.1|39179.1|1
1622192050000|2021-05-28 08:54:10|39220.7|39180.7|39224.1|39184.1|39225.7|39185.7|39220.7|39180.7|1
1622192060000|2021-05-28 08:54:20|39219.1|39179.1|39219.1|39179.1|39224.1|39184.1|39219.1|39179.1|0
1622192070000|2021-05-28 08:54:30|39224.1|39184.1|39224.1|39184.1|39224.1|39184.1|39224.1|39184.1|0
1622192080000|2021-05-28 08:54:40|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|0
1622192100000|2021-05-28 08:55:00|39215.7|39175.7|39209.1|39169.1|39215.7|39175.7|39209.1|39169.1|1
1622192110000|2021-05-28 08:55:10|39205.7|39165.7|39205.7|39165.7|39205.7|39165.7|39202.3|39162.3|2
1622192120000|2021-05-28 08:55:20|39209.1|39169.1|39205.7|39165.7|39209.1|39169.1|39200.7|39160.7|2
1622192130000|2021-05-28 08:55:30|39200.7|39160.7|39209.1|39169.1|39212.3|39172.3|39200.7|39160.7|5
1622192140000|2021-05-28 08:55:40|39212.3|39172.3|39214.1|39174.1|39215.7|39175.7|39212.3|39172.3|1
1622192150000|2021-05-28 08:55:50|39215.7|39175.7|39209.1|39169.1|39215.7|39175.7|39205.7|39165.7|2
1622192170000|2021-05-28 08:56:10|39202.4|39162.4|39199.1|39159.1|39202.4|39162.4|39199.1|39159.1|1
1622192190000|2021-05-28 08:56:30|39194.1|39154.1|39199.1|39159.1|39199.1|39159.1|39194.1|39154.1|3
1622192210000|2021-05-28 08:56:50|39205.7|39165.7|39190.7|39150.7|39205.7|39165.7|39190.7|39150.7|0
1622192240000|2021-05-28 08:57:20|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|5
1622192250000|2021-05-28 08:57:30|39197.4|39157.4|39194.1|39154.1|39197.4|39157.4|39194.1|39154.1|1
1622192260000|2021-05-28 08:57:40|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|0
1622192280000|2021-05-28 08:58:00|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|39190.7|39150.7|1
1622192320000|2021-05-28 08:58:40|39207.4|39167.4|39212.4|39172.4|39212.4|39172.4|39207.4|39167.4|26
1622192340000|2021-05-28 08:59:00|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|0
1622192400000|2021-05-28 09:00:00|39215.7|39175.7|39210.7|39170.7|39215.7|39175.7|39210.7|39170.7|0
1622192430000|2021-05-28 09:00:30|39212.3|39172.3|39212.3|39172.3|39215.7|39175.7|39212.3|39172.3|1
1622192440000|2021-05-28 09:00:40|39210.7|39170.7|39210.7|39170.7|39210.7|39170.7|39210.7|39170.7|0
1622192470000|2021-05-28 09:01:10|39215.7|39175.7|39215.7|39175.7|39219.1|39179.1|39215.7|39175.7|2
1622192490000|2021-05-28 09:01:30|39212.3|39172.3|39210.7|39170.7|39212.3|39172.3|39210.7|39170.7|0
1622192500000|2021-05-28 09:01:40|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|1
1622192520000|2021-05-28 09:02:00|39214.1|39174.1|39215.7|39175.7|39215.7|39175.7|39214.1|39174.1|1
1622192530000|2021-05-28 09:02:10|39212.3|39172.3|39215.7|39175.7|39215.7|39175.7|39210.7|39170.7|3
1622192540000|2021-05-28 09:02:20|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|39219.1|39179.1|0
1622192570000|2021-05-28 09:02:50|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|39210.7|39170.7|2
1622192640000|2021-05-28 09:04:00|39212.4|39172.4|39215.7|39175.7|39215.7|39175.7|39212.4|39172.4|1
1622192650000|2021-05-28 09:04:10|39219.1|39179.1|39215.7|39175.7|39219.1|39179.1|39215.7|39175.7|1
1622192670000|2021-05-28 09:04:30|||||||||1
1622192680000|2021-05-28 09:04:40|39219.1|39179.1|39215.7|39175.7|39219.1|39179.1|39215.7|39175.7|0
1622192710000|2021-05-28 09:05:10|39210.7|39170.7|39215.7|39175.7|39215.7|39175.7|39210.7|39170.7|1
1622192720000|2021-05-28 09:05:20|39210.7|39170.7|39214.1|39174.1|39214.1|39174.1|39210.7|39170.7|1
1622192730000|2021-05-28 09:05:30|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|39212.4|39172.4|0
1622192740000|2021-05-28 09:05:40|39219.1|39179.1|39215.7|39175.7|39219.1|39179.1|39215.7|39175.7|2
1622192760000|2021-05-28 09:06:00|39219.1|39179.1|39210.7|39170.7|39219.1|39179.1|39210.7|39170.7|2
1622192770000|2021-05-28 09:06:10|39215.7|39175.7|39210.7|39170.7|39215.7|39175.7|39210.7|39170.7|0
1622192800000|2021-05-28 09:06:40|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|4
1622192830000|2021-05-28 09:07:10|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|39215.7|39175.7|4
1622192840000|2021-05-28 09:07:20|39210.7|39170.7|39209.1|39169.1|39210.7|39170.7|39209.1|39169.1|0
1622192860000|2021-05-28 09:07:40|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|29
1622192890000|2021-05-28 09:08:10|39199.1|39159.1|39199.1|39159.1|39200.7|39160.7|39199.1|39159.1|0
1622192900000|2021-05-28 09:08:20|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|0
1622193000000|2021-05-28 09:10:00|39195.7|39155.7|39190.7|39150.7|39195.7|39155.7|39190.7|39150.7|0
1622193030000|2021-05-28 09:10:30|||||||||1
1622193040000|2021-05-28 09:10:40|39200.7|39160.7|39190.7|39150.7|39200.7|39160.7|39190.7|39150.7|4
1622193060000|2021-05-28 09:11:00|39194.1|39154.1|39195.7|39155.7|39195.7|39155.7|39194.1|39154.1|0
1622193070000|2021-05-28 09:11:10|39199.1|39159.1|39200.7|39160.7|39200.7|39160.7|39199.1|39159.1|0
1622193080000|2021-05-28 09:11:20|39204|39164|39205.7|39165.7|39209.1|39169.1|39204|39164|6
1622193110000|2021-05-28 09:11:50|39202.4|39162.4|39199.1|39159.1|39202.4|39162.4|39199.1|39159.1|0
1622193120000|2021-05-28 09:12:00|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|0
1622193140000|2021-05-28 09:12:20|||||||||1
1622193180000|2021-05-28 09:13:00|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|0
1622193190000|2021-05-28 09:13:10|39195.7|39155.7|39200.7|39160.7|39200.7|39160.7|39195.7|39155.7|0
1622193220000|2021-05-28 09:13:40|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|0
1622193240000|2021-05-28 09:14:00|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|39200.7|39160.7|0
1622193290000|2021-05-28 09:14:50|||||||||1
1622193360000|2021-05-28 09:16:00|39202.4|39162.4|39205.7|39165.7|39205.7|39165.7|39202.4|39162.4|2
1622193370000|2021-05-28 09:16:10|39209.1|39169.1|39205.7|39165.7|39209.1|39169.1|39205.7|39165.7|0
1622193390000|2021-05-28 09:16:30|39209.1|39169.1|39210.8|39170.8|39210.8|39170.8|39209.1|39169.1|0
1622193430000|2021-05-28 09:17:10|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|4
1622193440000|2021-05-28 09:17:20|39205.8|39165.8|39200.8|39160.8|39205.8|39165.8|39200.8|39160.8|2
1622193490000|2021-05-28 09:18:10|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|1
1622193510000|2021-05-28 09:18:30|39195.8|39155.8|39190.8|39150.8|39195.8|39155.8|39190.8|39150.8|0
1622193530000|2021-05-28 09:18:50|39189.1|39149.1|39200.8|39160.8|39200.8|39160.8|39189.1|39149.1|1
1622193550000|2021-05-28 09:19:10|||||||||2
1622193560000|2021-05-28 09:19:20|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|0
1622193570000|2021-05-28 09:19:30|39185.8|39145.8|39180.8|39140.8|39185.8|39145.8|39180.8|39140.8|0
1622193600000|2021-05-28 09:20:00|||||||||1
1622193660000|2021-05-28 09:21:00|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|39185.8|39145.8|4
1622193670000|2021-05-28 09:21:10|39185.8|39145.8|39180.8|39140.8|39185.8|39145.8|39180.8|39140.8|1
1622193680000|2021-05-28 09:21:20|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|0
1622193720000|2021-05-28 09:22:00|39189.1|39149.1|39190.8|39150.8|39195.8|39155.8|39189.1|39149.1|2
1622193730000|2021-05-28 09:22:10|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|1
1622193740000|2021-05-28 09:22:20|39192.4|39152.4|39189.1|39149.1|39195.8|39155.8|39189.1|39149.1|1
1622193760000|2021-05-28 09:22:40|||||||||1
1622193780000|2021-05-28 09:23:00|39185.8|39145.8|39189.1|39149.1|39189.1|39149.1|39182.4|39142.4|1
1622193790000|2021-05-28 09:23:10|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|1
1622193830000|2021-05-28 09:23:50|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|0
1622193850000|2021-05-28 09:24:10|39205.8|39165.8|39205.8|39165.8|39205.8|39165.8|39205.8|39165.8|6
1622193870000|2021-05-28 09:24:30|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|0
1622193880000|2021-05-28 09:24:40|39199.1|39159.1|39200.8|39160.8|39200.8|39160.8|39199.1|39159.1|0
1622193890000|2021-05-28 09:24:50|39199.1|39159.1|39195.8|39155.8|39199.1|39159.1|39195.8|39155.8|1
1622193900000|2021-05-28 09:25:00|39190.8|39150.8|39195.8|39155.8|39195.8|39155.8|39190.8|39150.8|0
1622193910000|2021-05-28 09:25:10|39192.4|39152.4|39189.1|39149.1|39192.4|39152.4|39189.1|39149.1|1
1622193920000|2021-05-28 09:25:20|39185.8|39145.8|39189.1|39149.1|39190.8|39150.8|39185.8|39145.8|0
1622193930000|2021-05-28 09:25:30|39185.8|39145.8|39180.8|39140.8|39185.8|39145.8|39180.8|39140.8|0
1622193940000|2021-05-28 09:25:40|39185.8|39145.8|39184.1|39144.1|39185.8|39145.8|39184.1|39144.1|0
1622193950000|2021-05-28 09:25:50|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|0
1622193960000|2021-05-28 09:26:00|39180.8|39140.8|39185.8|39145.8|39185.8|39145.8|39180.8|39140.8|1
1622193990000|2021-05-28 09:26:30|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|39185.8|39145.8|1
1622194000000|2021-05-28 09:26:40|||||||||1
1622194020000|2021-05-28 09:27:00|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|1
1622194030000|2021-05-28 09:27:10|39189.1|39149.1|39185.8|39145.8|39190.8|39150.8|39185.8|39145.8|5
1622194040000|2021-05-28 09:27:20|39182.4|39142.4|39180.8|39140.8|39182.4|39142.4|39180.8|39140.8|0
1622194060000|2021-05-28 09:27:40|39184.1|39144.1|39185.8|39145.8|39189.1|39149.1|39180.8|39140.8|0
1622194070000|2021-05-28 09:27:50|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|39189.1|39149.1|0
1622194080000|2021-05-28 09:28:00|39185.8|39145.8|39189.1|39149.1|39189.1|39149.1|39185.8|39145.8|0
1622194090000|2021-05-28 09:28:10|39185.8|39145.8|39185.8|39145.8|39189.1|39149.1|39185.8|39145.8|0
1622194100000|2021-05-28 09:28:20|39182.4|39142.4|39185.8|39145.8|39189.1|39149.1|39182.4|39142.4|1
1622194110000|2021-05-28 09:28:30|39180.8|39140.8|39185.8|39145.8|39185.8|39145.8|39180.8|39140.8|0
1622194140000|2021-05-28 09:29:00|39182.4|39142.4|39185.8|39145.8|39185.8|39145.8|39180.8|39140.8|0
1622194180000|2021-05-28 09:29:40|39182.4|39142.4|39185.8|39145.8|39185.8|39145.8|39182.4|39142.4|0
1622194200000|2021-05-28 09:30:00|39189.1|39149.1|39185.8|39145.8|39189.1|39149.1|39185.8|39145.8|0
1622194230000|2021-05-28 09:30:30|39184.1|39144.1|39180.8|39140.8|39184.1|39144.1|39180.8|39140.8|0
1622194260000|2021-05-28 09:31:00|39185.8|39145.8|39185.8|39145.8|39189.1|39149.1|39185.8|39145.8|2
1622194280000|2021-05-28 09:31:20|39184.1|39144.1|39180.8|39140.8|39184.1|39144.1|39180.8|39140.8|0
1622194290000|2021-05-28 09:31:30|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|39185.8|39145.8|0
1622194300000|2021-05-28 09:31:40|39189.2|39149.2|39190.8|39150.8|39190.8|39150.8|39189.2|39149.2|0
1622194330000|2021-05-28 09:32:10|39192.4|39152.4|39195.8|39155.8|39199.2|39159.2|39192.4|39152.4|4
1622194340000|2021-05-28 09:32:20|39194.2|39154.2|39189.2|39149.2|39194.2|39154.2|39189.2|39149.2|0
1622194360000|2021-05-28 09:32:40|39190.8|39150.8|39189.2|39149.2|39190.8|39150.8|39189.2|39149.2|0
1622194370000|2021-05-28 09:32:50|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|4
1622194390000|2021-05-28 09:33:10|39192.4|39152.4|39194.2|39154.2|39195.8|39155.8|39192.4|39152.4|2
1622194400000|2021-05-28 09:33:20|39197.4|39157.4|39215.8|39175.8|39215.8|39175.8|39197.4|39157.4|10
1622194410000|2021-05-28 09:33:30|39217.4|39177.4|39205.8|39165.8|39217.4|39177.4|39205.8|39165.8|10
1622194470000|2021-05-28 09:34:30|39209.2|39169.2|39205.8|39165.8|39209.2|39169.2|39205.8|39165.8|2
1622194480000|2021-05-28 09:34:40|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|1
1622194560000|2021-05-28 09:36:00|39192.4|39152.4|39195.8|39155.8|39195.8|39155.8|39192.4|39152.4|4
1622194580000|2021-05-28 09:36:20|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|0
1622194590000|2021-05-28 09:36:30|39195.8|39155.8|39195.8|39155.8|39199.2|39159.2|39194.2|39154.2|2
1622194620000|2021-05-28 09:37:00|39194.2|39154.2|39185.8|39145.8|39194.2|39154.2|39185.8|39145.8|4
1622194630000|2021-05-28 09:37:10|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|2
1622194640000|2021-05-28 09:37:20|39194.2|39154.2|39190.8|39150.8|39194.2|39154.2|39190.8|39150.8|0
1622194650000|2021-05-28 09:37:30|39194.2|39154.2|39194.2|39154.2|39195.8|39155.8|39194.2|39154.2|0
1622194660000|2021-05-28 09:37:40|39190.8|39150.8|39195.8|39155.8|39195.8|39155.8|39190.8|39150.8|0
1622194670000|2021-05-28 09:37:50|39190.8|39150.8|39189.2|39149.2|39190.8|39150.8|39189.2|39149.2|0
1622194690000|2021-05-28 09:38:10|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|2
1622194710000|2021-05-28 09:38:30|39192.5|39152.5|39195.8|39155.8|39195.8|39155.8|39192.5|39152.5|3
1622194720000|2021-05-28 09:38:40|39194.2|39154.2|39195.8|39155.8|39195.8|39155.8|39194.2|39154.2|0
1622194730000|2021-05-28 09:38:50|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|0
1622194750000|2021-05-28 09:39:10|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|1
1622194760000|2021-05-28 09:39:20|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|0
1622194770000|2021-05-28 09:39:30|39200.8|39160.8|39199.2|39159.2|39200.8|39160.8|39199.2|39159.2|0
1622194820000|2021-05-28 09:40:20|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|2
1622194830000|2021-05-28 09:40:30|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|4
1622194860000|2021-05-28 09:41:00|||||||||1
1622194890000|2021-05-28 09:41:30|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|3
1622194900000|2021-05-28 09:41:40|39212.5|39172.5|39220.8|39180.8|39220.8|39180.8|39212.5|39172.5|0
1622194940000|2021-05-28 09:42:20|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|0
1622195050000|2021-05-28 09:44:10|39220.8|39180.8|39220.8|39180.8|39220.8|39180.8|39220.8|39180.8|0
1622195060000|2021-05-28 09:44:20|||||||||2
1622195090000|2021-05-28 09:44:50|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|0
1622195100000|2021-05-28 09:45:00|39212.5|39172.5|39210.8|39170.8|39212.5|39172.5|39210.8|39170.8|0
1622195110000|2021-05-28 09:45:10|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|0
1622195130000|2021-05-28 09:45:30|39205.8|39165.8|39199.2|39159.2|39205.8|39165.8|39199.2|39159.2|1
1622195140000|2021-05-28 09:45:40|39200.8|39160.8|39205.8|39165.8|39205.8|39165.8|39197.5|39157.5|3
1622195150000|2021-05-28 09:45:50|39202.5|39162.5|39205.8|39165.8|39205.8|39165.8|39202.5|39162.5|1
1622195160000|2021-05-28 09:46:00|39202.5|39162.5|39205.8|39165.8|39205.8|39165.8|39202.5|39162.5|0
1622195170000|2021-05-28 09:46:10|39209.2|39169.2|39210.8|39170.8|39210.8|39170.8|39209.2|39169.2|0
1622195180000|2021-05-28 09:46:20|39214.2|39174.2|39215.8|39175.8|39215.8|39175.8|39214.2|39174.2|2
1622195190000|2021-05-28 09:46:30|39219.2|39179.2|39215.8|39175.8|39219.2|39179.2|39215.8|39175.8|1
1622195220000|2021-05-28 09:47:00|39210.8|39170.8|39205.8|39165.8|39210.8|39170.8|39205.8|39165.8|4
1622195240000|2021-05-28 09:47:20|39202.5|39162.5|39199.2|39159.2|39202.5|39162.5|39199.2|39159.2|0
1622195270000|2021-05-28 09:47:50|39204.2|39164.2|39205.8|39165.8|39205.8|39165.8|39204.2|39164.2|1
1622195280000|2021-05-28 09:48:00|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|0
1622195290000|2021-05-28 09:48:10|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|39200.8|39160.8|0
1622195300000|2021-05-28 09:48:20|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|0
1622195360000|2021-05-28 09:49:20|39195.8|39155.8|39190.8|39150.8|39195.8|39155.8|39190.8|39150.8|0
1622195370000|2021-05-28 09:49:30|39189.2|39149.2|39190.8|39150.8|39190.8|39150.8|39182.5|39142.5|2
1622195380000|2021-05-28 09:49:40|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|0
1622195400000|2021-05-28 09:50:00|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|39190.8|39150.8|0
1622195410000|2021-05-28 09:50:10|39192.5|39152.5|39195.8|39155.8|39195.8|39155.8|39192.5|39152.5|3
1622195430000|2021-05-28 09:50:30|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|1
1622195440000|2021-05-28 09:50:40|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|0
1622195450000|2021-05-28 09:50:50|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|0
1622195460000|2021-05-28 09:51:00|39192.5|39152.5|39194.2|39154.2|39194.2|39154.2|39192.5|39152.5|1
1622195470000|2021-05-28 09:51:10|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|39195.8|39155.8|0
1622195490000|2021-05-28 09:51:30|39199.2|39159.2|39205.8|39165.8|39209.2|39169.2|39199.2|39159.2|3
1622195500000|2021-05-28 09:51:40|39202.5|39162.5|39199.2|39159.2|39202.5|39162.5|39199.2|39159.2|0
1622195520000|2021-05-28 09:52:00|39200.8|39160.8|39189.2|39149.2|39205.8|39165.8|39189.2|39149.2|5
1622195540000|2021-05-28 09:52:20|39190.8|39150.8|39195.8|39155.8|39195.8|39155.8|39190.8|39150.8|1
1622195550000|2021-05-28 09:52:30|39199.2|39159.2|39209.2|39169.2|39209.2|39169.2|39199.2|39159.2|1
1622195560000|2021-05-28 09:52:40|39205.8|39165.8|39209.2|39169.2|39214.2|39174.2|39205.8|39165.8|1
1622195580000|2021-05-28 09:53:00|39210.8|39170.8|39220.8|39180.8|39220.8|39180.8|39210.8|39170.8|1
1622195610000|2021-05-28 09:53:30|39224.2|39184.2|39224.2|39184.2|39224.2|39184.2|39224.2|39184.2|2
1622195670000|2021-05-28 09:54:30|39219.2|39179.2|39215.9|39175.9|39219.2|39179.2|39215.9|39175.9|1
1622195730000|2021-05-28 09:55:30|39214.2|39174.2|39215.9|39175.9|39215.9|39175.9|39214.2|39174.2|1
1622195750000|2021-05-28 09:55:50|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|39219.2|39179.2|2
1622195810000|2021-05-28 09:56:50|39215.9|39175.9|39215.9|39175.9|39215.9|39175.9|39212.5|39172.5|1
1622195840000|2021-05-28 09:57:20|39219.2|39179.2|39224.2|39184.2|39224.2|39184.2|39219.2|39179.2|1
1622195860000|2021-05-28 09:57:40|||||||||4
1622195870000|2021-05-28 09:57:50|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|1
1622195910000|2021-05-28 09:58:30|39202.5|39162.5|39205.9|39165.9|39205.9|39165.9|39202.5|39162.5|1
1622195930000|2021-05-28 09:58:50|39200.9|39160.9|39195.9|39155.9|39200.9|39160.9|39195.9|39155.9|2
1622195940000|2021-05-28 09:59:00|39192.5|39152.5|39194.2|39154.2|39195.9|39155.9|39192.5|39152.5|1
1622195950000|2021-05-28 09:59:10|39190.9|39150.9|39190.9|39150.9|39190.9|39150.9|39189.2|39149.2|0
1622195960000|2021-05-28 09:59:20|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|0
1622196000000|2021-05-28 10:00:00|||||||||1
1622196060000|2021-05-28 10:01:00|39195.9|39155.9|39194.2|39154.2|39195.9|39155.9|39194.2|39154.2|1
1622196070000|2021-05-28 10:01:10|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|0
1622196080000|2021-05-28 10:01:20|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|39194.2|39154.2|1
1622196120000|2021-05-28 10:02:00|39192.6|39152.6|39192.6|39152.6|39192.6|39152.6|39189.2|39149.2|2
1622196140000|2021-05-28 10:02:20|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|0
1622196170000|2021-05-28 10:02:50|||||||||1
1622196180000|2021-05-28 10:03:00|39190.9|39150.9|39194.2|39154.2|39194.2|39154.2|39190.9|39150.9|1
1622196200000|2021-05-28 10:03:20|39195.9|39155.9|39199.2|39159.2|39199.2|39159.2|39195.9|39155.9|0
1622196220000|2021-05-28 10:03:40|39215.9|39175.9|39215.9|39175.9|39215.9|39175.9|39214.2|39174.2|4
1622196230000|2021-05-28 10:03:50|39210.9|39170.9|39195.9|39155.9|39210.9|39170.9|39195.9|39155.9|2
1622196250000|2021-05-28 10:04:10|39192.5|39152.5|39195.9|39155.9|39195.9|39155.9|39192.5|39152.5|2
1622196260000|2021-05-28 10:04:20|39199.2|39159.2|39195.9|39155.9|39199.2|39159.2|39195.9|39155.9|2
1622196270000|2021-05-28 10:04:30|39199.2|39159.2|39195.9|39155.9|39199.2|39159.2|39195.9|39155.9|1
1622196290000|2021-05-28 10:04:50|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|0
1622196300000|2021-05-28 10:05:00|39200.9|39160.9|39205.9|39165.9|39205.9|39165.9|39200.9|39160.9|1
1622196320000|2021-05-28 10:05:20|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|39199.2|39159.2|2
1622196330000|2021-05-28 10:05:30|39190.9|39150.9|39190.9|39150.9|39190.9|39150.9|39190.9|39150.9|1
1622196340000|2021-05-28 10:05:40|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|0
1622196350000|2021-05-28 10:05:50|39185.9|39145.9|39185.9|39145.9|39185.9|39145.9|39185.9|39145.9|0
1622196360000|2021-05-28 10:06:00|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|0
1622196400000|2021-05-28 10:06:40|39185.9|39145.9|39189.2|39149.2|39189.2|39149.2|39180.9|39140.9|6
1622196420000|2021-05-28 10:07:00|39194.2|39154.2|39189.2|39149.2|39194.2|39154.2|39189.2|39149.2|2
1622196440000|2021-05-28 10:07:20|39185.9|39145.9|39180.9|39140.9|39185.9|39145.9|39180.9|39140.9|0
1622196450000|2021-05-28 10:07:30|||||||||1
1622196460000|2021-05-28 10:07:40|39175.9|39135.9|39175.9|39135.9|39179.2|39139.2|39172.5|39132.5|3
1622196470000|2021-05-28 10:07:50|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|0
1622196480000|2021-05-28 10:08:00|39180.9|39140.9|39172.5|39132.5|39185.9|39145.9|39172.5|39132.5|13
1622196490000|2021-05-28 10:08:10|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|3
1622196500000|2021-05-28 10:08:20|39175.9|39135.9|39170.9|39130.9|39175.9|39135.9|39170.9|39130.9|2
1622196510000|2021-05-28 10:08:30|39162.5|39122.5|39160.9|39120.9|39165.9|39125.9|39160.9|39120.9|1
1622196540000|2021-05-28 10:09:00|39164.2|39124.2|39160.9|39120.9|39165.9|39125.9|39160.9|39120.9|1
1622196570000|2021-05-28 10:09:30|39155.9|39115.9|39150.9|39110.9|39155.9|39115.9|39150.9|39110.9|9
1622196580000|2021-05-28 10:09:40|39149.2|39109.2|39149.2|39109.2|39150.9|39110.9|39149.2|39109.2|0
1622196590000|2021-05-28 10:09:50|39150.9|39110.9|39149.2|39109.2|39150.9|39110.9|39149.2|39109.2|0
1622196600000|2021-05-28 10:10:00|39150.9|39110.9|39155.9|39115.9|39155.9|39115.9|39142.5|39102.5|9
1622196630000|2021-05-28 10:10:30|39152.6|39112.6|39149.3|39109.3|39152.6|39112.6|39145.9|39105.9|10
1622196640000|2021-05-28 10:10:40|39159.3|39119.3|39155.9|39115.9|39159.3|39119.3|39155.9|39115.9|0
1622196660000|2021-05-28 10:11:00|39152.5|39112.5|39155.9|39115.9|39155.9|39115.9|39152.5|39112.5|1
1622196670000|2021-05-28 10:11:10|39159.3|39119.3|39164.3|39124.3|39164.3|39124.3|39159.3|39119.3|6
1622196680000|2021-05-28 10:11:20|39165.9|39125.9|39164.3|39124.3|39169.3|39129.3|39164.3|39124.3|1
1622196700000|2021-05-28 10:11:40|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|0
1622196710000|2021-05-28 10:11:50|39164.3|39124.3|39155.9|39115.9|39164.3|39124.3|39155.9|39115.9|15
1622196720000|2021-05-28 10:12:00|39149.3|39109.3|39155.9|39115.9|39159.3|39119.3|39149.3|39109.3|5
1622196730000|2021-05-28 10:12:10|39159.3|39119.3|39159.3|39119.3|39159.3|39119.3|39155.9|39115.9|0
1622196740000|2021-05-28 10:12:20|39155.9|39115.9|39159.3|39119.3|39159.3|39119.3|39155.9|39115.9|0
1622196760000|2021-05-28 10:12:40|39165.9|39125.9|39169.3|39129.3|39169.3|39129.3|39159.3|39119.3|4
1622196770000|2021-05-28 10:12:50|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|0
1622196780000|2021-05-28 10:13:00|39169.3|39129.3|39174.3|39134.3|39174.3|39134.3|39169.3|39129.3|1
1622196800000|2021-05-28 10:13:20|39172.6|39132.6|39172.6|39132.6|39174.3|39134.3|39169.3|39129.3|0
1622196810000|2021-05-28 10:13:30|39174.3|39134.3|39169.3|39129.3|39174.3|39134.3|39169.3|39129.3|0
1622196820000|2021-05-28 10:13:40|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|39165.9|39125.9|0
1622196850000|2021-05-28 10:14:10|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|1
1622196860000|2021-05-28 10:14:20|39174.3|39134.3|39184.3|39144.3|39184.3|39144.3|39174.3|39134.3|2
1622196880000|2021-05-28 10:14:40|39180.9|39140.9|39184.3|39144.3|39184.3|39144.3|39179.3|39139.3|0
1622196900000|2021-05-28 10:15:00|39179.3|39139.3|39179.3|39139.3|39184.3|39144.3|39179.3|39139.3|1
1622196910000|2021-05-28 10:15:10|||||||||1
1622196920000|2021-05-28 10:15:20|39175.9|39135.9|39160.9|39120.9|39175.9|39135.9|39160.9|39120.9|106
1622196930000|2021-05-28 10:15:30|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|39165.9|39125.9|4
1622196940000|2021-05-28 10:15:40|39170.9|39130.9|39167.6|39127.6|39170.9|39130.9|39167.6|39127.6|0
1622196950000|2021-05-28 10:15:50|39164.2|39124.2|39167.6|39127.6|39167.6|39127.6|39164.2|39124.2|1
1622196960000|2021-05-28 10:16:00|39164.2|39124.2|39175.9|39135.9|39175.9|39135.9|39162.6|39122.6|3
1622197010000|2021-05-28 10:16:50|39174.3|39134.3|39174.3|39134.3|39174.3|39134.3|39174.3|39134.3|0
1622197020000|2021-05-28 10:17:00|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|39175.9|39135.9|0
1622197030000|2021-05-28 10:17:10|39172.6|39132.6|39175.9|39135.9|39175.9|39135.9|39172.6|39132.6|0
1622197040000|2021-05-28 10:17:20|39172.6|39132.6|39165.9|39125.9|39175.9|39135.9|39165.9|39125.9|2
1622197060000|2021-05-28 10:17:40|39162.6|39122.6|39159.3|39119.3|39162.6|39122.6|39159.3|39119.3|0
1622197080000|2021-05-28 10:18:00|||||||||1
1622197120000|2021-05-28 10:18:40|||||||||1
1622197130000|2021-05-28 10:18:50|39155.9|39115.9|39155.9|39115.9|39155.9|39115.9|39152.6|39112.6|5
1622197140000|2021-05-28 10:19:00|||||||||1
1622197150000|2021-05-28 10:19:10|39152.6|39112.6|39155.9|39115.9|39155.9|39115.9|39152.6|39112.6|1
1622197160000|2021-05-28 10:19:20|39152.6|39112.6|39155.9|39115.9|39155.9|39115.9|39152.6|39112.6|0
1622197170000|2021-05-28 10:19:30|39159.3|39119.3|39150.9|39110.9|39159.3|39119.3|39150.9|39110.9|0
1622197190000|2021-05-28 10:19:50|39149.2|39109.2|39142.6|39102.6|39149.2|39109.2|39142.6|39102.6|6
1622197200000|2021-05-28 10:20:00|39147.6|39107.6|39145.9|39105.9|39147.6|39107.6|39145.9|39105.9|2
1622197210000|2021-05-28 10:20:10|||||||||4
1622197220000|2021-05-28 10:20:20|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|0
1622197230000|2021-05-28 10:20:30|39142.6|39102.6|39147.6|39107.6|39147.6|39107.6|39142.6|39102.6|1
1622197240000|2021-05-28 10:20:40|39145.9|39105.9|39147.6|39107.6|39147.6|39107.6|39145.9|39105.9|0
1622197250000|2021-05-28 10:20:50|39145.9|39105.9|39142.6|39102.6|39145.9|39105.9|39142.6|39102.6|0
1622197260000|2021-05-28 10:21:00|39149.2|39109.2|39149.2|39109.2|39149.2|39109.2|39147.6|39107.6|0
1622197270000|2021-05-28 10:21:10|39145.9|39105.9|39149.2|39109.2|39149.2|39109.2|39144.2|39104.2|3
1622197290000|2021-05-28 10:21:30|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|39152.6|39112.6|5
1622197300000|2021-05-28 10:21:40|39149.2|39109.2|39145.9|39105.9|39149.2|39109.2|39145.9|39105.9|2
1622197310000|2021-05-28 10:21:50|39142.6|39102.6|39139.2|39099.2|39145.9|39105.9|39139.2|39099.2|1
1622197320000|2021-05-28 10:22:00|39142.6|39102.6|39147.6|39107.6|39147.6|39107.6|39139.2|39099.2|1
1622197340000|2021-05-28 10:22:20|39144.2|39104.2|39145.9|39105.9|39145.9|39105.9|39144.2|39104.2|0
1622197350000|2021-05-28 10:22:30|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|0
1622197380000|2021-05-28 10:23:00|39144.2|39104.2|39147.6|39107.6|39147.6|39107.6|39142.6|39102.6|4
1622197400000|2021-05-28 10:23:20|39145.9|39105.9|39145.9|39105.9|39145.9|39105.9|39145.9|39105.9|0
1622197410000|2021-05-28 10:23:30|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39134.2|39094.2|5
1622197430000|2021-05-28 10:23:50|39140.9|39100.9|39142.6|39102.6|39142.6|39102.6|39140.9|39100.9|3
1622197440000|2021-05-28 10:24:00|39145.9|39105.9|39140.9|39100.9|39147.6|39107.6|39140.9|39100.9|2
1622197450000|2021-05-28 10:24:10|39145.9|39105.9|39140.9|39100.9|39145.9|39105.9|39140.9|39100.9|1
1622197460000|2021-05-28 10:24:20|39142.6|39102.6|39142.6|39102.6|39145.9|39105.9|39142.6|39102.6|3
1622197470000|2021-05-28 10:24:30|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|1
1622197490000|2021-05-28 10:24:50|39140.9|39100.9|39140.9|39100.9|39140.9|39100.9|39140.9|39100.9|0
1622197520000|2021-05-28 10:25:20|39147.6|39107.6|39147.6|39107.6|39147.6|39107.6|39142.6|39102.6|5
1622197530000|2021-05-28 10:25:30|39145.9|39105.9|39145.9|39105.9|39145.9|39105.9|39145.9|39105.9|0
1622197550000|2021-05-28 10:25:50|39140.9|39100.9|39142.6|39102.6|39142.6|39102.6|39140.9|39100.9|3
1622197560000|2021-05-28 10:26:00|39145.9|39105.9|39152.6|39112.6|39157.6|39117.6|39145.9|39105.9|1
1622197620000|2021-05-28 10:27:00|39155.9|39115.9|39155.9|39115.9|39155.9|39115.9|39155.9|39115.9|2
1622197640000|2021-05-28 10:27:20|39152.6|39112.6|39155.9|39115.9|39155.9|39115.9|39152.6|39112.6|1
1622197660000|2021-05-28 10:27:40|39152.6|39112.6|39150.9|39110.9|39155.9|39115.9|39150.9|39110.9|5
1622197670000|2021-05-28 10:27:50|39154.3|39114.3|39155.9|39115.9|39155.9|39115.9|39154.3|39114.3|0
1622197680000|2021-05-28 10:28:00|39150.9|39110.9|39150.9|39110.9|39155.9|39115.9|39150.9|39110.9|2
1622197690000|2021-05-28 10:28:10|39155.9|39115.9|39155.9|39115.9|39155.9|39115.9|39152.6|39112.6|0
1622197720000|2021-05-28 10:28:40|39150.9|39110.9|39155.9|39115.9|39155.9|39115.9|39150.9|39110.9|0
1622197740000|2021-05-28 10:29:00|39150.9|39110.9|39155.9|39115.9|39155.9|39115.9|39150.9|39110.9|1
1622197760000|2021-05-28 10:29:20|||||||||1
1622197780000|2021-05-28 10:29:40|39150.9|39110.9|39150.9|39110.9|39150.9|39110.9|39150.9|39110.9|0
1622197820000|2021-05-28 10:30:20|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|4
1622197830000|2021-05-28 10:30:30|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|1
1622197840000|2021-05-28 10:30:40|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|0
1622197850000|2021-05-28 10:30:50|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|0
1622197860000|2021-05-28 10:31:00|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|39137.6|39097.6|1
1622197870000|2021-05-28 10:31:10|39139.2|39099.2|39137.6|39097.6|39139.2|39099.2|39137.6|39097.6|0
1622197880000|2021-05-28 10:31:20|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|39142.6|39102.6|0
1622197890000|2021-05-28 10:31:30|||||||||1
1622197900000|2021-05-28 10:31:40|39141|39101|39141|39101|39141|39101|39141|39101|0
1622197920000|2021-05-28 10:32:00|39142.6|39102.6|39142.6|39102.6|39144.2|39104.2|39142.6|39102.6|5
1622197940000|2021-05-28 10:32:20|39141|39101|39142.6|39102.6|39142.6|39102.6|39141|39101|0
1622197970000|2021-05-28 10:32:50|39141|39101|39142.6|39102.6|39142.6|39102.6|39141|39101|0
1622197980000|2021-05-28 10:33:00|39141|39101|39141|39101|39141|39101|39141|39101|0
1622197990000|2021-05-28 10:33:10|39142.6|39102.6|39137.6|39097.6|39142.6|39102.6|39137.6|39097.6|2
1622198030000|2021-05-28 10:33:50|39134.2|39094.2|39137.6|39097.6|39137.6|39097.6|39134.2|39094.2|0
1622198040000|2021-05-28 10:34:00|39134.2|39094.2|39137.6|39097.6|39139.2|39099.2|39134.2|39094.2|1
1622198050000|2021-05-28 10:34:10|39134.2|39094.2|39139.3|39099.3|39139.3|39099.3|39134.2|39094.2|0
1622198060000|2021-05-28 10:34:20|39135.9|39095.9|39106|39066|39135.9|39095.9|39102.6|39062.6|7
1622198070000|2021-05-28 10:34:30|39111|39071|39121|39081|39122.6|39082.6|39109.3|39069.3|5
1622198080000|2021-05-28 10:34:40|39119.3|39079.3|39112.6|39072.6|39119.3|39079.3|39112.6|39072.6|6
1622198090000|2021-05-28 10:34:50|39116|39076|39116|39076|39116|39076|39116|39076|0
1622198100000|2021-05-28 10:35:00|39121|39081|39129.3|39089.3|39129.3|39089.3|39121|39081|1
1622198110000|2021-05-28 10:35:10|39134.3|39094.3|39131|39091|39136|39096|39131|39091|0
1622198120000|2021-05-28 10:35:20|39129.3|39089.3|39126|39086|39129.3|39089.3|39126|39086|2
1622198140000|2021-05-28 10:35:40|39119.3|39079.3|39119.3|39079.3|39119.3|39079.3|39119.3|39079.3|0
1622198200000|2021-05-28 10:36:40|||||||||1
1622198210000|2021-05-28 10:36:50|39121|39081|39121|39081|39121|39081|39121|39081|1
1622198220000|2021-05-28 10:37:00|||||||||1
1622198230000|2021-05-28 10:37:10|39122.6|39082.6|39129.3|39089.3|39129.3|39089.3|39122.6|39082.6|2
1622198330000|2021-05-28 10:38:50|39134.3|39094.3|39134.3|39094.3|39134.3|39094.3|39134.3|39094.3|1
1622198350000|2021-05-28 10:39:10|39129.3|39089.3|39134.3|39094.3|39134.3|39094.3|39129.3|39089.3|0
1622198360000|2021-05-28 10:39:20|39129.3|39089.3|39126|39086|39129.3|39089.3|39126|39086|3
1622198370000|2021-05-28 10:39:30|39121|39081|39121|39081|39121|39081|39121|39081|0
1622198380000|2021-05-28 10:39:40|39124.3|39084.3|39126|39086|39126|39086|39124.3|39084.3|0
1622198390000|2021-05-28 10:39:50|39129.3|39089.3|39129.3|39089.3|39129.3|39089.3|39129.3|39089.3|0
1622198410000|2021-05-28 10:40:10|39124.3|39084.3|39126|39086|39126|39086|39124.3|39084.3|1
1622198440000|2021-05-28 10:40:40|39129.3|39089.3|39129.3|39089.3|39129.3|39089.3|39129.3|39089.3|0
1622198490000|2021-05-28 10:41:30|||||||||1
1622198510000|2021-05-28 10:41:50|39126|39086|39126|39086|39126|39086|39126|39086|1
1622198550000|2021-05-28 10:42:30|39129.3|39089.3|39129.3|39089.3|39131|39091|39129.3|39089.3|2
1622198560000|2021-05-28 10:42:40|39134.3|39094.3|39134.3|39094.3|39134.3|39094.3|39134.3|39094.3|0
1622198570000|2021-05-28 10:42:50|||||||||1
1622198580000|2021-05-28 10:43:00|39131|39091|39136|39096|39136|39096|39131|39091|1
1622198600000|2021-05-28 10:43:20|39129.3|39089.3|39134.3|39094.3|39134.3|39094.3|39129.3|39089.3|0
1622198620000|2021-05-28 10:43:40|39137.7|39097.7|39146|39106|39146|39106|39137.7|39097.7|0
1622198630000|2021-05-28 10:43:50|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|39146|39106|0
1622198640000|2021-05-28 10:44:00|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|39152.7|39112.7|0
1622198650000|2021-05-28 10:44:10|39154.3|39114.3|39154.3|39114.3|39154.3|39114.3|39154.3|39114.3|12
1622198670000|2021-05-28 10:44:30|39157.7|39117.7|39159.3|39119.3|39159.3|39119.3|39157.7|39117.7|1
1622198680000|2021-05-28 10:44:40|39156|39116|39156|39116|39156|39116|39156|39116|2
1622198700000|2021-05-28 10:45:00|||||||||2
1622198710000|2021-05-28 10:45:10|39159.3|39119.3|39164.3|39124.3|39166|39126|39159.3|39119.3|0
1622198720000|2021-05-28 10:45:20|39166|39126|39166|39126|39166|39126|39166|39126|0
1622198730000|2021-05-28 10:45:30|39164.3|39124.3|39164.3|39124.3|39164.3|39124.3|39162.7|39122.7|2
1622198740000|2021-05-28 10:45:40|39166|39126|39166|39126|39166|39126|39166|39126|0
1622198760000|2021-05-28 10:46:00|||||||||1
1622198790000|2021-05-28 10:46:30|39161|39121|39159.3|39119.3|39161|39121|39159.3|39119.3|2
1622198800000|2021-05-28 10:46:40|39154.3|39114.3|39149.3|39109.3|39154.3|39114.3|39149.3|39109.3|4
1622198810000|2021-05-28 10:46:50|39154.3|39114.3|39154.3|39114.3|39154.3|39114.3|39154.3|39114.3|1
1622198820000|2021-05-28 10:47:00|39157.7|39117.7|39154.3|39114.3|39157.7|39117.7|39154.3|39114.3|1
1622198830000|2021-05-28 10:47:10|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|0
1622198840000|2021-05-28 10:47:20|39146|39106|39141|39101|39146|39106|39139.3|39099.3|1
1622198850000|2021-05-28 10:47:30|39139.3|39099.3|39146|39106|39146|39106|39139.3|39099.3|0
1622198860000|2021-05-28 10:47:40|39144.3|39104.3|39146|39106|39146|39106|39141|39101|0
1622198880000|2021-05-28 10:48:00|39149.3|39109.3|39151|39111|39151|39111|39149.3|39109.3|0
1622198890000|2021-05-28 10:48:10|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|0
1622198900000|2021-05-28 10:48:20|39146|39106|39146|39106|39146|39106|39144.3|39104.3|0
1622198910000|2021-05-28 10:48:30|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|0
1622198920000|2021-05-28 10:48:40|39141|39101|39144.4|39104.4|39144.4|39104.4|39141|39101|0
1622198940000|2021-05-28 10:49:00|39141|39101|39144.4|39104.4|39144.4|39104.4|39141|39101|0
1622198950000|2021-05-28 10:49:10|39146|39106|39146|39106|39146|39106|39146|39106|0
1622198960000|2021-05-28 10:49:20|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|0
1622198970000|2021-05-28 10:49:30|39141|39101|39144.4|39104.4|39144.4|39104.4|39141|39101|0
1622198990000|2021-05-28 10:49:50|39141|39101|39122.6|39082.6|39141|39101|39122.6|39082.6|4
1622199000000|2021-05-28 10:50:00|39121|39081|39121|39081|39121|39081|39121|39081|0
1622199010000|2021-05-28 10:50:10|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1622199020000|2021-05-28 10:50:20|39121|39081|39121|39081|39121|39081|39121|39081|0
1622199030000|2021-05-28 10:50:30|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|39122.6|39082.6|0
1622199040000|2021-05-28 10:50:40|39121|39081|39121|39081|39121|39081|39121|39081|0
1622199050000|2021-05-28 10:50:50|39122.7|39082.7|39141|39101|39146|39106|39122.7|39082.7|6
1622199060000|2021-05-28 10:51:00|39137.7|39097.7|39131|39091|39137.7|39097.7|39131|39091|1
1622199070000|2021-05-28 10:51:10|39121|39081|39121|39081|39121|39081|39121|39081|0
1622199090000|2021-05-28 10:51:30|39117.7|39077.7|39117.7|39077.7|39117.7|39077.7|39117.7|39077.7|13
1622199110000|2021-05-28 10:51:50|39124.4|39084.4|39124.4|39084.4|39124.4|39084.4|39124.4|39084.4|6
1622199130000|2021-05-28 10:52:10|39121|39081|39121|39081|39121|39081|39121|39081|0
1622199170000|2021-05-28 10:52:50|||||||||1
1622199180000|2021-05-28 10:53:00|39124.4|39084.4|39127.7|39087.7|39131|39091|39124.4|39084.4|1
1622199190000|2021-05-28 10:53:10|39131|39091|39131|39091|39131|39091|39131|39091|0
1622199200000|2021-05-28 10:53:20|39137.7|39097.7|39141|39101|39141|39101|39137.7|39097.7|2
1622199210000|2021-05-28 10:53:30|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|4
1622199230000|2021-05-28 10:53:50|39141|39101|39141|39101|39141|39101|39141|39101|0
1622199240000|2021-05-28 10:54:00|39136|39096|39136|39096|39136|39096|39132.7|39092.7|2
1622199310000|2021-05-28 10:55:10|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|2
1622199330000|2021-05-28 10:55:30|39146|39106|39151|39111|39151|39111|39146|39106|1
1622199360000|2021-05-28 10:56:00|39146|39106|39146|39106|39146|39106|39144.4|39104.4|1
1622199370000|2021-05-28 10:56:10|39141|39101|39144.4|39104.4|39146|39106|39141|39101|1
1622199380000|2021-05-28 10:56:20|39141|39101|39151|39111|39151|39111|39141|39101|0
1622199390000|2021-05-28 10:56:30|39154.4|39114.4|39154.4|39114.4|39154.4|39114.4|39154.4|39114.4|1
1622199400000|2021-05-28 10:56:40|39156|39116|39161|39121|39161|39121|39156|39116|0
1622199410000|2021-05-28 10:56:50|39156|39116|39156|39116|39161|39121|39151|39111|2
1622199420000|2021-05-28 10:57:00|39152.7|39112.7|39161|39121|39164.4|39124.4|39151|39111|1
1622199430000|2021-05-28 10:57:10|39166|39126|39166|39126|39166|39126|39164.4|39124.4|0
1622199440000|2021-05-28 10:57:20|39164.4|39124.4|39161|39121|39164.4|39124.4|39161|39121|0
1622199450000|2021-05-28 10:57:30|39157.7|39117.7|39164.4|39124.4|39164.4|39124.4|39156|39116|0
1622199460000|2021-05-28 10:57:40|39166|39126|39164.4|39124.4|39166|39126|39161|39121|0
1622199470000|2021-05-28 10:57:50|39161|39121|39161|39121|39161|39121|39161|39121|0
1622199480000|2021-05-28 10:58:00|39164.4|39124.4|39161|39121|39164.4|39124.4|39161|39121|1
1622199500000|2021-05-28 10:58:20|39166|39126|39164.4|39124.4|39166|39126|39164.4|39124.4|0
1622199520000|2021-05-28 10:58:40|39161|39121|39161|39121|39161|39121|39161|39121|0
1622199550000|2021-05-28 10:59:10|39164.4|39124.4|39161|39121|39164.4|39124.4|39161|39121|12
1622199570000|2021-05-28 10:59:30|39151|39111|39151|39111|39154.4|39114.4|39151|39111|4
1622199580000|2021-05-28 10:59:40|39141|39101|39141|39101|39141|39101|39141|39101|1
1622199590000|2021-05-28 10:59:50|39147.7|39107.7|39146|39106|39147.7|39107.7|39146|39106|2
1622199600000|2021-05-28 11:00:00|39144.4|39104.4|39144.4|39104.4|39144.4|39104.4|39141|39101|0
1622199620000|2021-05-28 11:00:20|39146|39106|39146|39106|39146|39106|39146|39106|0
1622199640000|2021-05-28 11:00:40|39144.4|39104.4|39144.4|39104.4|39146|39106|39144.4|39104.4|0
1622199650000|2021-05-28 11:00:50|39146|39106|39146|39106|39146|39106|39142.7|39102.7|1
1622199660000|2021-05-28 11:01:00|39147.7|39107.7|39146|39106|39147.7|39107.7|39146|39106|3
1622199670000|2021-05-28 11:01:10|39142.7|39102.7|39146|39106|39146|39106|39142.7|39102.7|0
1622199700000|2021-05-28 11:01:40|39154.4|39114.4|39156|39116|39156|39116|39154.4|39114.4|1
1622199720000|2021-05-28 11:02:00|39152.7|39112.7|39156|39116|39156|39116|39152.7|39112.7|3
1622199730000|2021-05-28 11:02:10|39152.7|39112.7|39151|39111|39152.7|39112.7|39151|39111|0
1622199780000|2021-05-28 11:03:00|39156|39116|39156|39116|39156|39116|39156|39116|3
1622199800000|2021-05-28 11:03:20|||||||||1
1622199820000|2021-05-28 11:03:40|39152.7|39112.7|39156|39116|39156|39116|39152.7|39112.7|1
1622199840000|2021-05-28 11:04:00|39159.4|39119.4|39156|39116|39159.4|39119.4|39151|39111|2
1622199850000|2021-05-28 11:04:10|39159.4|39119.4|39161|39121|39161|39121|39156|39116|0
1622199870000|2021-05-28 11:04:30|39162.7|39122.7|39166|39126|39166|39126|39162.7|39122.7|4
1622199950000|2021-05-28 11:05:50|39171|39131|39171|39131|39171|39131|39171|39131|1
1622199960000|2021-05-28 11:06:00|39166|39126|39166|39126|39166|39126|39166|39126|0
1622199970000|2021-05-28 11:06:10|39171|39131|39171|39131|39171|39131|39171|39131|0
1622199980000|2021-05-28 11:06:20|39166|39126|39171|39131|39171|39131|39166|39126|0
1622199990000|2021-05-28 11:06:30|39166|39126|39166|39126|39166|39126|39166|39126|0
1622200020000|2021-05-28 11:07:00|39171|39131|39171|39131|39171|39131|39171|39131|1
1622200070000|2021-05-28 11:07:50|39161|39121|39161|39121|39161|39121|39161|39121|1
1622200080000|2021-05-28 11:08:00|39159.4|39119.4|39161|39121|39161|39121|39159.4|39119.4|0
1622200090000|2021-05-28 11:08:10|39157.7|39117.7|39152.7|39112.7|39159.4|39119.4|39152.7|39112.7|2
1622200110000|2021-05-28 11:08:30|39151.1|39111.1|39156.1|39116.1|39156.1|39116.1|39151.1|39111.1|1
1622200150000|2021-05-28 11:09:10|39164.4|39124.4|39166.1|39126.1|39166.1|39126.1|39164.4|39124.4|0
1622200170000|2021-05-28 11:09:30|39164.4|39124.4|39156.1|39116.1|39164.4|39124.4|39156.1|39116.1|3
1622200190000|2021-05-28 11:09:50|39154.4|39114.4|39147.7|39107.7|39154.4|39114.4|39147.7|39107.7|5
1622200200000|2021-05-28 11:10:00|39156.1|39116.1|39161.1|39121.1|39161.1|39121.1|39156.1|39116.1|2
1622200220000|2021-05-28 11:10:20|39166.1|39126.1|39166.1|39126.1|39166.1|39126.1|39166.1|39126.1|1
1622200230000|2021-05-28 11:10:30|39161.1|39121.1|39161.1|39121.1|39161.1|39121.1|39161.1|39121.1|0
1622200240000|2021-05-28 11:10:40|||||||||1
1622200250000|2021-05-28 11:10:50|39156.1|39116.1|39156.1|39116.1|39156.1|39116.1|39156.1|39116.1|1
1622200260000|2021-05-28 11:11:00|39151.1|39111.1|39151.1|39111.1|39151.1|39111.1|39151.1|39111.1|0
1622200310000|2021-05-28 11:11:50|39141.1|39101.1|39141.1|39101.1|39141.1|39101.1|39141.1|39101.1|4
1622200380000|2021-05-28 11:13:00|39136.1|39096.1|39131.1|39091.1|39136.1|39096.1|39131.1|39091.1|3
1622200390000|2021-05-28 11:13:10|39136.1|39096.1|39136.1|39096.1|39136.1|39096.1|39136.1|39096.1|1
1622200410000|2021-05-28 11:13:30|39132.7|39092.7|39131.1|39091.1|39132.7|39092.7|39131.1|39091.1|0
1622200420000|2021-05-28 11:13:40|39136.1|39096.1|39136.1|39096.1|39136.1|39096.1|39136.1|39096.1|1
1622200440000|2021-05-28 11:14:00|39141.1|39101.1|39151.1|39111.1|39151.1|39111.1|39141.1|39101.1|1
1622200460000|2021-05-28 11:14:20|39156.1|39116.1|39161.1|39121.1|39161.1|39121.1|39156.1|39116.1|1
1622200470000|2021-05-28 11:14:30|39151.1|39111.1|39151.1|39111.1|39151.1|39111.1|39151.1|39111.1|1
1622200480000|2021-05-28 11:14:40|39156.1|39116.1|39161.1|39121.1|39161.1|39121.1|39156.1|39116.1|1
1622200500000|2021-05-28 11:15:00|39164.4|39124.4|39164.4|39124.4|39164.4|39124.4|39164.4|39124.4|1
1622200530000|2021-05-28 11:15:30|39166.1|39126.1|39161.1|39121.1|39166.1|39126.1|39161.1|39121.1|0
1622200540000|2021-05-28 11:15:40|39154.4|39114.4|39151.1|39111.1|39156.1|39116.1|39151.1|39111.1|3
1622200560000|2021-05-28 11:16:00|||||||||1
1622200570000|2021-05-28 11:16:10|39147.7|39107.7|39146.1|39106.1|39147.7|39107.7|39146.1|39106.1|2
1622200580000|2021-05-28 11:16:20|39141.1|39101.1|39151.1|39111.1|39151.1|39111.1|39141.1|39101.1|1
1622200590000|2021-05-28 11:16:30|39154.4|39114.4|39151.1|39111.1|39156.1|39116.1|39151.1|39111.1|0
1622200610000|2021-05-28 11:16:50|39144.4|39104.4|39151.1|39111.1|39151.1|39111.1|39144.4|39104.4|1
1622200620000|2021-05-28 11:17:00|39156.1|39116.1|39156.1|39116.1|39156.1|39116.1|39156.1|39116.1|1
1622200630000|2021-05-28 11:17:10|39146.1|39106.1|39147.7|39107.7|39147.7|39107.7|39146.1|39106.1|6
1622200650000|2021-05-28 11:17:30|39151.1|39111.1|39156.1|39116.1|39156.1|39116.1|39151.1|39111.1|0
1622200660000|2021-05-28 11:17:40|39157.7|39117.7|39156.1|39116.1|39157.7|39117.7|39156.1|39116.1|0
1622200670000|2021-05-28 11:17:50|||||||||1
1622200680000|2021-05-28 11:18:00|39157.7|39117.7|39156.1|39116.1|39157.7|39117.7|39156.1|39116.1|3
1622200740000|2021-05-28 11:19:00|39151.1|39111.1|39147.7|39107.7|39151.1|39111.1|39147.7|39107.7|2
1622200770000|2021-05-28 11:19:30|39146.1|39106.1|39146.1|39106.1|39146.1|39106.1|39146.1|39106.1|0
1622200800000|2021-05-28 11:20:00|39142.7|39102.7|39137.7|39097.7|39146.1|39106.1|39137.7|39097.7|3
1622200840000|2021-05-28 11:20:40|39136.1|39096.1|39137.7|39097.7|39137.7|39097.7|39136.1|39096.1|0
1622200860000|2021-05-28 11:21:00|39136.1|39096.1|39131.1|39091.1|39136.1|39096.1|39131.1|39091.1|7
1622200970000|2021-05-28 11:22:50|||||||||1
1622200990000|2021-05-28 11:23:10|||||||||1
1622201000000|2021-05-28 11:23:20|||||||||1
1622201030000|2021-05-28 11:23:50|||||||||1
1622201040000|2021-05-28 11:24:00|||||||||1
1622201050000|2021-05-28 11:24:10|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|39132.7|39092.7|0
1622201070000|2021-05-28 11:24:30|39129.4|39089.4|39129.4|39089.4|39129.4|39089.4|39129.4|39089.4|2
1622201080000|2021-05-28 11:24:40|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|0
1622201110000|2021-05-28 11:25:10|39121.1|39081.1|39121.1|39081.1|39121.1|39081.1|39121.1|39081.1|2
1622201120000|2021-05-28 11:25:20|||||||||2
1622201130000|2021-05-28 11:25:30|39114.4|39074.4|39117.7|39077.7|39121.1|39081.1|39114.4|39074.4|5
1622201140000|2021-05-28 11:25:40|39114.4|39074.4|39117.7|39077.7|39117.7|39077.7|39114.4|39074.4|0
1622201160000|2021-05-28 11:26:00|39112.7|39072.7|39112.7|39072.7|39112.7|39072.7|39112.7|39072.7|0
1622201180000|2021-05-28 11:26:20|39119.4|39079.4|39121.1|39081.1|39121.1|39081.1|39119.4|39079.4|1
1622201190000|2021-05-28 11:26:30|39117.7|39077.7|39117.7|39077.7|39121.1|39081.1|39117.7|39077.7|0
1622201220000|2021-05-28 11:27:00|39109.4|39069.4|39109.4|39069.4|39109.4|39069.4|39109.4|39069.4|6
1622201240000|2021-05-28 11:27:20|39112.8|39072.8|39116.1|39076.1|39116.1|39076.1|39112.8|39072.8|0
1622201250000|2021-05-28 11:27:30|39119.5|39079.5|39116.1|39076.1|39119.5|39079.5|39112.8|39072.8|2
1622201270000|2021-05-28 11:27:50|39112.8|39072.8|39116.1|39076.1|39116.1|39076.1|39112.8|39072.8|1
1622201280000|2021-05-28 11:28:00|||||||||1
1622201330000|2021-05-28 11:28:50|||||||||1
1622201390000|2021-05-28 11:29:50|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|1
1622201400000|2021-05-28 11:30:00|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|1
1622201410000|2021-05-28 11:30:10|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|1
1622201420000|2021-05-28 11:30:20|39134.5|39094.5|39136.1|39096.1|39136.1|39096.1|39134.5|39094.5|0
1622201440000|2021-05-28 11:30:40|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|39131.1|39091.1|0
1622201450000|2021-05-28 11:30:50|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|2
1622201500000|2021-05-28 11:31:40|39136.1|39096.1|39154.5|39114.5|39154.5|39114.5|39136.1|39096.1|7
1622201510000|2021-05-28 11:31:50|39151.1|39111.1|39156.1|39116.1|39157.8|39117.8|39151.1|39111.1|0
1622201520000|2021-05-28 11:32:00|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1622201540000|2021-05-28 11:32:20|39156.1|39116.1|39166.1|39126.1|39166.1|39126.1|39156.1|39116.1|2
1622201550000|2021-05-28 11:32:30|39162.8|39122.8|39156.1|39116.1|39166.1|39126.1|39156.1|39116.1|11
1622201560000|2021-05-28 11:32:40|39162.8|39122.8|39159.5|39119.5|39162.8|39122.8|39159.5|39119.5|0
1622201580000|2021-05-28 11:33:00|39157.8|39117.8|39166.1|39126.1|39166.1|39126.1|39154.5|39114.5|4
1622201600000|2021-05-28 11:33:20|39171.1|39131.1|39166.1|39126.1|39171.1|39131.1|39166.1|39126.1|0
1622201620000|2021-05-28 11:33:40|39167.8|39127.8|39181.1|39141.1|39181.1|39141.1|39167.8|39127.8|6
1622201630000|2021-05-28 11:33:50|39177.8|39137.8|39174.5|39134.5|39177.8|39137.8|39174.5|39134.5|2
1622201640000|2021-05-28 11:34:00|39176.1|39136.1|39174.5|39134.5|39176.1|39136.1|39174.5|39134.5|1
1622201690000|2021-05-28 11:34:50|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|1
1622201700000|2021-05-28 11:35:00|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|0
1622201720000|2021-05-28 11:35:20|39186.1|39146.1|39189.5|39149.5|39189.5|39149.5|39186.1|39146.1|2
1622201730000|2021-05-28 11:35:30|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|39186.1|39146.1|1
1622201760000|2021-05-28 11:36:00|39181.1|39141.1|39176.1|39136.1|39181.1|39141.1|39176.1|39136.1|2
1622201780000|2021-05-28 11:36:20|39181.1|39141.1|39186.1|39146.1|39186.1|39146.1|39181.1|39141.1|0
1622201790000|2021-05-28 11:36:30|39189.5|39149.5|39179.5|39139.5|39189.5|39149.5|39179.5|39139.5|1
1622201820000|2021-05-28 11:37:00|39181.1|39141.1|39186.1|39146.1|39186.1|39146.1|39176.1|39136.1|4
1622201830000|2021-05-28 11:37:10|||||||||3
1622201840000|2021-05-28 11:37:20|39187.8|39147.8|39186.1|39146.1|39187.8|39147.8|39186.1|39146.1|0
1622201860000|2021-05-28 11:37:40|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|0
1622201870000|2021-05-28 11:37:50|39184.4|39144.4|39181.1|39141.1|39184.4|39144.4|39181.1|39141.1|2
1622201880000|2021-05-28 11:38:00|39186.1|39146.1|39187.8|39147.8|39187.8|39147.8|39186.1|39146.1|0
1622201910000|2021-05-28 11:38:30|39191.1|39151.1|39191.1|39151.1|39191.1|39151.1|39191.1|39151.1|0
1622201920000|2021-05-28 11:38:40|39184.5|39144.5|39181.1|39141.1|39186.1|39146.1|39181.1|39141.1|5
1622201930000|2021-05-28 11:38:50|39169.5|39129.5|39174.5|39134.5|39174.5|39134.5|39169.5|39129.5|2
1622201940000|2021-05-28 11:39:00|39171.1|39131.1|39169.5|39129.5|39171.1|39131.1|39169.5|39129.5|0
1622201950000|2021-05-28 11:39:10|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|1
1622201960000|2021-05-28 11:39:20|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|0
1622201970000|2021-05-28 11:39:30|39176.1|39136.1|39181.1|39141.1|39181.1|39141.1|39176.1|39136.1|0
1622201990000|2021-05-28 11:39:50|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|0
1622202030000|2021-05-28 11:40:30|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|39179.5|39139.5|0
1622202050000|2021-05-28 11:40:50|39186.1|39146.1|39201.1|39161.1|39201.1|39161.1|39186.1|39146.1|6
1622202060000|2021-05-28 11:41:00|39206.1|39166.1|39204.5|39164.5|39209.5|39169.5|39201.1|39161.1|3
1622202070000|2021-05-28 11:41:10|39206.1|39166.1|39207.8|39167.8|39207.8|39167.8|39201.1|39161.1|3
1622202080000|2021-05-28 11:41:20|39202.8|39162.8|39206.1|39166.1|39206.1|39166.1|39202.8|39162.8|1
1622202090000|2021-05-28 11:41:30|39207.8|39167.8|39202.8|39162.8|39207.8|39167.8|39202.8|39162.8|15
1622202100000|2021-05-28 11:41:40|39194.4|39154.4|39197.8|39157.8|39197.8|39157.8|39192.8|39152.8|1
1622202110000|2021-05-28 11:41:50|39201.1|39161.1|39197.8|39157.8|39206.1|39166.1|39197.8|39157.8|8
1622202140000|2021-05-28 11:42:20|39194.4|39154.4|39207.8|39167.8|39207.8|39167.8|39194.4|39154.4|1
1622202160000|2021-05-28 11:42:40|39206.1|39166.1|39197.8|39157.8|39207.8|39167.8|39192.8|39152.8|7
1622202170000|2021-05-28 11:42:50|39182.8|39142.8|39187.8|39147.8|39187.8|39147.8|39182.8|39142.8|2
1622202190000|2021-05-28 11:43:10|39184.4|39144.4|39177.8|39137.8|39184.4|39144.4|39177.8|39137.8|1
1622202200000|2021-05-28 11:43:20|39192.8|39152.8|39199.5|39159.5|39199.5|39159.5|39192.8|39152.8|4
1622202210000|2021-05-28 11:43:30|39201.1|39161.1|39206.1|39166.1|39206.1|39166.1|39201.1|39161.1|2
1622202220000|2021-05-28 11:43:40|39211.1|39171.1|39209.5|39169.5|39211.1|39171.1|39209.5|39169.5|6
1622202230000|2021-05-28 11:43:50|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|39187.8|39147.8|1
1622202240000|2021-05-28 11:44:00|39181.1|39141.1|39182.8|39142.8|39182.8|39142.8|39177.8|39137.8|3
1622202250000|2021-05-28 11:44:10|39177.8|39137.8|39172.8|39132.8|39177.8|39137.8|39172.8|39132.8|3
1622202260000|2021-05-28 11:44:20|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|4
1622202290000|2021-05-28 11:44:50|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|39176.1|39136.1|0
1622202300000|2021-05-28 11:45:00|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|39181.1|39141.1|0
1622202310000|2021-05-28 11:45:10|39179.5|39139.5|39174.5|39134.5|39179.5|39139.5|39174.5|39134.5|1
1622202320000|2021-05-28 11:45:20|39177.8|39137.8|39179.5|39139.5|39179.5|39139.5|39177.8|39137.8|0
1622202330000|2021-05-28 11:45:30|39169.5|39129.5|39166.2|39126.2|39169.5|39129.5|39164.5|39124.5|2
1622202340000|2021-05-28 11:45:40|39161.2|39121.2|39159.5|39119.5|39161.2|39121.2|39159.5|39119.5|0
1622202370000|2021-05-28 11:46:10|39156.2|39116.2|39156.2|39116.2|39159.5|39119.5|39149.5|39109.5|5
1622202380000|2021-05-28 11:46:20|39154.5|39114.5|39149.5|39109.5|39154.5|39114.5|39149.5|39109.5|0
1622202390000|2021-05-28 11:46:30|39152.8|39112.8|39154.5|39114.5|39154.5|39114.5|39152.8|39112.8|0
1622202400000|2021-05-28 11:46:40|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|0
1622202420000|2021-05-28 11:47:00|39156.2|39116.2|39154.5|39114.5|39156.2|39116.2|39154.5|39114.5|1
1622202430000|2021-05-28 11:47:10|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|1
1622202440000|2021-05-28 11:47:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|0
1622202470000|2021-05-28 11:47:50|39149.5|39109.5|39137.8|39097.8|39149.5|39109.5|39137.8|39097.8|3
1622202480000|2021-05-28 11:48:00|39136.2|39096.2|39126.2|39086.2|39136.2|39096.2|39126.2|39086.2|2
1622202490000|2021-05-28 11:48:10|39122.8|39082.8|39127.8|39087.8|39127.8|39087.8|39117.8|39077.8|2
1622202500000|2021-05-28 11:48:20|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|0
1622202510000|2021-05-28 11:48:30|39124.5|39084.5|39127.8|39087.8|39127.8|39087.8|39124.5|39084.5|0
1622202550000|2021-05-28 11:49:10|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|39122.8|39082.8|0
1622202580000|2021-05-28 11:49:40|39102.8|39062.8|39119.5|39079.5|39122.8|39082.8|39102.8|39062.8|7
1622202590000|2021-05-28 11:49:50|39122.8|39082.8|39119.5|39079.5|39127.8|39087.8|39119.5|39079.5|3
1622202600000|2021-05-28 11:50:00|39122.8|39082.8|39127.8|39087.8|39127.8|39087.8|39122.8|39082.8|4
1622202610000|2021-05-28 11:50:10|39124.5|39084.5|39132.8|39092.8|39132.8|39092.8|39124.5|39084.5|7
1622202650000|2021-05-28 11:50:50|39137.8|39097.8|39136.2|39096.2|39137.8|39097.8|39136.2|39096.2|1
1622202660000|2021-05-28 11:51:00|39139.5|39099.5|39146.2|39106.2|39146.2|39106.2|39139.5|39099.5|1
1622202670000|2021-05-28 11:51:10|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1622202680000|2021-05-28 11:51:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|0
1622202690000|2021-05-28 11:51:30|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1622202700000|2021-05-28 11:51:40|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|0
1622202720000|2021-05-28 11:52:00|39141.2|39101.2|39156.2|39116.2|39157.8|39117.8|39141.2|39101.2|5
1622202730000|2021-05-28 11:52:10|39157.8|39117.8|39151.2|39111.2|39157.8|39117.8|39151.2|39111.2|0
1622202760000|2021-05-28 11:52:40|39149.5|39109.5|39156.2|39116.2|39156.2|39116.2|39149.5|39109.5|4
1622202800000|2021-05-28 11:53:20|39152.8|39112.8|39154.5|39114.5|39154.5|39114.5|39152.8|39112.8|1
1622202810000|2021-05-28 11:53:30|39146.2|39106.2|39149.5|39109.5|39149.5|39109.5|39141.2|39101.2|5
1622202840000|2021-05-28 11:54:00|||||||||3
1622202900000|2021-05-28 11:55:00|39154.5|39114.5|39146.2|39106.2|39154.5|39114.5|39146.2|39106.2|3
1622202910000|2021-05-28 11:55:10|39141.2|39101.2|39141.2|39101.2|39141.2|39101.2|39141.2|39101.2|0
1622202920000|2021-05-28 11:55:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|1
1622202940000|2021-05-28 11:55:40|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1622202960000|2021-05-28 11:56:00|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|1
1622202990000|2021-05-28 11:56:30|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1622203020000|2021-05-28 11:57:00|39152.9|39112.9|39154.5|39114.5|39154.5|39114.5|39152.9|39112.9|1
1622203030000|2021-05-28 11:57:10|39152.9|39112.9|39146.2|39106.2|39152.9|39112.9|39144.5|39104.5|7
1622203040000|2021-05-28 11:57:20|39142.8|39102.8|39154.5|39114.5|39154.5|39114.5|39141.2|39101.2|10
1622203060000|2021-05-28 11:57:40|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|39149.5|39109.5|0
1622203080000|2021-05-28 11:58:00|39151.2|39111.2|39156.2|39116.2|39156.2|39116.2|39151.2|39111.2|1
1622203090000|2021-05-28 11:58:10|||||||||2
1622203130000|2021-05-28 11:58:50|39146.2|39106.2|39141.2|39101.2|39146.2|39106.2|39141.2|39101.2|2
1622203140000|2021-05-28 11:59:00|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|7
1622203150000|2021-05-28 11:59:10|39142.8|39102.8|39141.2|39101.2|39142.8|39102.8|39141.2|39101.2|0
1622203160000|2021-05-28 11:59:20|39142.8|39102.8|39132.8|39092.8|39142.8|39102.8|39132.8|39092.8|1
1622203170000|2021-05-28 11:59:30|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|1
1622203180000|2021-05-28 11:59:40|39132.8|39092.8|39146.2|39106.2|39151.2|39111.2|39132.8|39092.8|1
1622203190000|2021-05-28 11:59:50|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|0
1622203200000|2021-05-28 12:00:00|39141.2|39101.2|39146.2|39106.2|39147.8|39107.8|39141.2|39101.2|2
1622203230000|2021-05-28 12:00:30|39149.5|39109.5|39146.2|39106.2|39149.5|39109.5|39146.2|39106.2|1
1622203240000|2021-05-28 12:00:40|||||||||1
1622203250000|2021-05-28 12:00:50|39144.5|39104.5|39139.5|39099.5|39144.5|39104.5|39139.5|39099.5|2
1622203260000|2021-05-28 12:01:00|39136.2|39096.2|39136.2|39096.2|39136.2|39096.2|39131.2|39091.2|4
1622203270000|2021-05-28 12:01:10|39132.8|39092.8|39131.2|39091.2|39132.8|39092.8|39129.5|39089.5|0
1622203280000|2021-05-28 12:01:20|39136.2|39096.2|39124.5|39084.5|39136.2|39096.2|39124.5|39084.5|28
1622203290000|2021-05-28 12:01:30|39121.2|39081.2|39124.5|39084.5|39127.8|39087.8|39119.5|39079.5|11
1622203300000|2021-05-28 12:01:40|39129.5|39089.5|39137.8|39097.8|39137.8|39097.8|39129.5|39089.5|2
1622203310000|2021-05-28 12:01:50|39139.5|39099.5|39141.2|39101.2|39142.8|39102.8|39139.5|39099.5|0
1622203320000|2021-05-28 12:02:00|39139.5|39099.5|39137.8|39097.8|39139.5|39099.5|39132.8|39092.8|2
1622203330000|2021-05-28 12:02:10|39141.2|39101.2|39147.8|39107.8|39147.8|39107.8|39141.2|39101.2|1
1622203340000|2021-05-28 12:02:20|39146.2|39106.2|39146.2|39106.2|39146.2|39106.2|39142.8|39102.8|1
1622203350000|2021-05-28 12:02:30|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|39142.8|39102.8|0
1622203380000|2021-05-28 12:03:00|39144.5|39104.5|39156.2|39116.2|39156.2|39116.2|39144.5|39104.5|7
1622203390000|2021-05-28 12:03:10|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1622203400000|2021-05-28 12:03:20|||||||||1
1622203410000|2021-05-28 12:03:30|39151.2|39111.2|39154.5|39114.5|39154.5|39114.5|39149.5|39109.5|0
1622203420000|2021-05-28 12:03:40|||||||||1
1622203440000|2021-05-28 12:04:00|39152.9|39112.9|39136.2|39096.2|39152.9|39112.9|39131.2|39091.2|6
1622203450000|2021-05-28 12:04:10|39132.9|39092.9|39124.5|39084.5|39136.2|39096.2|39124.5|39084.5|1
1622203460000|2021-05-28 12:04:20|39121.2|39081.2|39121.2|39081.2|39121.2|39081.2|39121.2|39081.2|5
1622203470000|2021-05-28 12:04:30|39116.2|39076.2|39129.5|39089.5|39129.5|39089.5|39116.2|39076.2|6
1622203480000|2021-05-28 12:04:40|39124.5|39084.5|39129.5|39089.5|39129.5|39089.5|39121.2|39081.2|4
1622203490000|2021-05-28 12:04:50|39124.5|39084.5|39129.5|39089.5|39129.5|39089.5|39121.2|39081.2|4
1622203500000|2021-05-28 12:05:00|39124.5|39084.5|39114.5|39074.5|39124.5|39084.5|39102.9|39062.9|9
1622203510000|2021-05-28 12:05:10|39104.5|39064.5|39109.5|39069.5|39119.5|39079.5|39104.5|39064.5|17
1622203520000|2021-05-28 12:05:20|39111.2|39071.2|39104.5|39064.5|39114.5|39074.5|39104.5|39064.5|2
1622203540000|2021-05-28 12:05:40|39094.5|39054.5|39094.5|39054.5|39102.9|39062.9|39092.9|39052.9|21
1622203550000|2021-05-28 12:05:50|||||||||9
1622203560000|2021-05-28 12:06:00|39099.5|39059.5|39094.5|39054.5|39102.9|39062.9|39094.5|39054.5|3
1622203610000|2021-05-28 12:06:50|39092.9|39052.9|39094.5|39054.5|39094.5|39054.5|39092.9|39052.9|3
1622203620000|2021-05-28 12:07:00|39097.9|39057.9|39094.5|39054.5|39106.2|39066.2|39091.2|39051.2|15
1622203630000|2021-05-28 12:07:10|39091.2|39051.2|39094.5|39054.5|39094.5|39054.5|39084.5|39044.5|6
1622203640000|2021-05-28 12:07:20|||||||||6
1622203650000|2021-05-28 12:07:30|||||||||2
1622203660000|2021-05-28 12:07:40|||||||||1
1622203670000|2021-05-28 12:07:50|||||||||2
1622203680000|2021-05-28 12:08:00|39102.9|39062.9|39102.9|39062.9|39102.9|39062.9|39102.9|39062.9|11
1622203690000|2021-05-28 12:08:10|39101.2|39061.2|39094.5|39054.5|39101.2|39061.2|39092.9|39052.9|10
1622203700000|2021-05-28 12:08:20|39084.5|39044.5|39084.5|39044.5|39084.5|39044.5|39084.5|39044.5|6
1622203710000|2021-05-28 12:08:30|39072.9|39032.9|39002.9|38962.9|39072.9|39032.9|39002.9|38962.9|31
1622203720000|2021-05-28 12:08:40|38999.5|38959.5|38999.5|38959.5|38999.5|38959.5|38994.5|38954.5|1
1622203730000|2021-05-28 12:08:50|38994.5|38954.5|38967.9|38927.9|38994.5|38954.5|38964.5|38924.5|12
1622203740000|2021-05-28 12:09:00|38977.9|38937.9|38966.2|38926.2|38977.9|38937.9|38962.9|38922.9|7
1622203750000|2021-05-28 12:09:10|38971.2|38931.2|38962.9|38922.9|38971.2|38931.2|38962.9|38922.9|4
1622203760000|2021-05-28 12:09:20|38967.9|38927.9|38962.9|38922.9|38967.9|38927.9|38962.9|38922.9|4
1622203770000|2021-05-28 12:09:30|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38964.5|38924.5|7
1622203780000|2021-05-28 12:09:40|38962.9|38922.9|38972.9|38932.9|38977.9|38937.9|38962.9|38922.9|3
1622203790000|2021-05-28 12:09:50|||||||||1
1622203800000|2021-05-28 12:10:00|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38962.9|38922.9|6
1622203810000|2021-05-28 12:10:10|||||||||1
1622203820000|2021-05-28 12:10:20|38962.9|38922.9|38967.9|38927.9|38967.9|38927.9|38962.9|38922.9|1
1622203830000|2021-05-28 12:10:30|38966.2|38926.2|38966.2|38926.2|38967.9|38927.9|38962.9|38922.9|6
1622203840000|2021-05-28 12:10:40|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|3
1622203850000|2021-05-28 12:10:50|||||||||1
1622203860000|2021-05-28 12:11:00|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|4
1622203870000|2021-05-28 12:11:10|38966.2|38926.2|38959.5|38919.5|38972.9|38932.9|38959.5|38919.5|5
1622203880000|2021-05-28 12:11:20|38957.9|38917.9|38962.9|38922.9|38962.9|38922.9|38949.5|38909.5|6
1622203890000|2021-05-28 12:11:30|||||||||3
1622203900000|2021-05-28 12:11:40|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|2
1622203910000|2021-05-28 12:11:50|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|1
1622203920000|2021-05-28 12:12:00|38956.2|38916.2|38957.9|38917.9|38957.9|38917.9|38949.5|38909.5|13
1622203930000|2021-05-28 12:12:10|38949.5|38909.5|38949.5|38909.5|38949.5|38909.5|38949.5|38909.5|3
1622203940000|2021-05-28 12:12:20|38946.2|38906.2|38919.5|38879.5|38946.2|38906.2|38919.5|38879.5|14
1622203950000|2021-05-28 12:12:30|38914.5|38874.5|38932.9|38892.9|38932.9|38892.9|38914.5|38874.5|21
1622203960000|2021-05-28 12:12:40|38934.5|38894.5|38931.2|38891.2|38934.5|38894.5|38926.2|38886.2|16
1622203970000|2021-05-28 12:12:50|38927.8|38887.8|38916.2|38876.2|38927.8|38887.8|38916.2|38876.2|1
1622203980000|2021-05-28 12:13:00|38912.8|38872.8|38847.8|38807.8|38912.8|38872.8|38846.2|38806.2|21
1622203990000|2021-05-28 12:13:10|38851.2|38811.2|38837.9|38797.9|38851.2|38811.2|38837.9|38797.9|10
1622204000000|2021-05-28 12:13:20|38834.5|38794.5|38829.5|38789.5|38834.5|38794.5|38817.9|38777.9|12
1622204010000|2021-05-28 12:13:30|38824.5|38784.5|38831.2|38791.2|38831.2|38791.2|38822.9|38782.9|4
1622204020000|2021-05-28 12:13:40|38834.5|38794.5|38831.2|38791.2|38834.5|38794.5|38831.2|38791.2|3
1622204030000|2021-05-28 12:13:50|38822.8|38782.8|38831.2|38791.2|38831.2|38791.2|38821.2|38781.2|4
1622204040000|2021-05-28 12:14:00|38826.2|38786.2|38839.5|38799.5|38839.5|38799.5|38826.2|38786.2|18
1622204050000|2021-05-28 12:14:10|38834.5|38794.5|38821.2|38781.2|38834.5|38794.5|38821.2|38781.2|7
1622204060000|2021-05-28 12:14:20|38816.2|38776.2|38832.8|38792.8|38832.8|38792.8|38807.8|38767.8|6
1622204070000|2021-05-28 12:14:30|38829.5|38789.5|38832.8|38792.8|38832.8|38792.8|38827.8|38787.8|6
1622204080000|2021-05-28 12:14:40|38827.9|38787.9|38796.2|38756.2|38827.9|38787.9|38786.2|38746.2|12
1622204090000|2021-05-28 12:14:50|38792.8|38752.8|38796.2|38756.2|38796.2|38756.2|38791.2|38751.2|1
1622204100000|2021-05-28 12:15:00|38801.2|38761.2|38811.2|38771.2|38811.2|38771.2|38801.2|38761.2|1
1622204110000|2021-05-28 12:15:10|38797.8|38757.8|38811.2|38771.2|38811.2|38771.2|38797.8|38757.8|23
1622204120000|2021-05-28 12:15:20|38814.5|38774.5|38804.5|38764.5|38814.5|38774.5|38804.5|38764.5|3
1622204130000|2021-05-28 12:15:30|38801.2|38761.2|38809.5|38769.5|38809.5|38769.5|38801.2|38761.2|6
1622204140000|2021-05-28 12:15:40|38814.5|38774.5|38822.9|38782.9|38822.9|38782.9|38814.5|38774.5|10
1622204150000|2021-05-28 12:15:50|38819.5|38779.5|38827.9|38787.9|38827.9|38787.9|38819.5|38779.5|5
1622204160000|2021-05-28 12:16:00|38821.2|38781.2|38829.5|38789.5|38829.5|38789.5|38799.5|38759.5|16
1622204170000|2021-05-28 12:16:10|38834.5|38794.5|38834.5|38794.5|38834.5|38794.5|38834.5|38794.5|0
1622204180000|2021-05-28 12:16:20|38819.5|38779.5|38826.2|38786.2|38831.2|38791.2|38819.5|38779.5|4
1622204190000|2021-05-28 12:16:30|38831.2|38791.2|38831.2|38791.2|38831.2|38791.2|38831.2|38791.2|1
1622204210000|2021-05-28 12:16:50|38827.8|38787.8|38826.2|38786.2|38827.8|38787.8|38826.2|38786.2|0
1622204220000|2021-05-28 12:17:00|38822.8|38782.8|38832.8|38792.8|38832.8|38792.8|38822.8|38782.8|4
1622204230000|2021-05-28 12:17:10|38832.9|38792.9|38836.2|38796.2|38836.2|38796.2|38832.9|38792.9|2
1622204240000|2021-05-28 12:17:20|38837.9|38797.9|38846.2|38806.2|38846.2|38806.2|38837.9|38797.9|1
1622204250000|2021-05-28 12:17:30|38849.5|38809.5|38862.9|38822.9|38862.9|38822.9|38849.5|38809.5|3
1622204260000|2021-05-28 12:17:40|38891.2|38851.2|38887.9|38847.9|38891.2|38851.2|38887.9|38847.9|9
1622204270000|2021-05-28 12:17:50|38889.5|38849.5|38889.5|38849.5|38889.5|38849.5|38889.5|38849.5|1
1622204280000|2021-05-28 12:18:00|38892.9|38852.9|38909.5|38869.5|38917.9|38877.9|38892.9|38852.9|3
1622204290000|2021-05-28 12:18:10|38917.9|38877.9|38909.5|38869.5|38917.9|38877.9|38909.5|38869.5|0
1622204300000|2021-05-28 12:18:20|38894.5|38854.5|38899.5|38859.5|38904.5|38864.5|38894.5|38854.5|28
1622204310000|2021-05-28 12:18:30|38907.8|38867.8|38909.5|38869.5|38909.5|38869.5|38907.8|38867.8|2
1622204320000|2021-05-28 12:18:40|38907.9|38867.9|38907.9|38867.9|38907.9|38867.9|38907.9|38867.9|0
1622204330000|2021-05-28 12:18:50|38899.5|38859.5|38899.5|38859.5|38899.5|38859.5|38899.5|38859.5|1
1622204340000|2021-05-28 12:19:00|38901.2|38861.2|38907.9|38867.9|38909.5|38869.5|38901.2|38861.2|6
1622204350000|2021-05-28 12:19:10|38909.5|38869.5|38907.9|38867.9|38909.5|38869.5|38907.9|38867.9|0
1622204360000|2021-05-28 12:19:20|||||||||1
1622204380000|2021-05-28 12:19:40|38904.5|38864.5|38899.5|38859.5|38904.5|38864.5|38899.5|38859.5|6
1622204390000|2021-05-28 12:19:50|38904.5|38864.5|38926.2|38886.2|38926.2|38886.2|38904.5|38864.5|6
1622204400000|2021-05-28 12:20:00|38922.9|38882.9|38922.9|38882.9|38922.9|38882.9|38922.9|38882.9|1
1622204410000|2021-05-28 12:20:10|38929.5|38889.5|38931.2|38891.2|38931.2|38891.2|38929.5|38889.5|5
1622204420000|2021-05-28 12:20:20|38934.6|38894.6|38952.9|38912.9|38952.9|38912.9|38934.6|38894.6|8
1622204430000|2021-05-28 12:20:30|38956.2|38916.2|38952.9|38912.9|38956.2|38916.2|38952.9|38912.9|0
1622204450000|2021-05-28 12:20:50|38946.2|38906.2|38952.9|38912.9|38952.9|38912.9|38946.2|38906.2|3
1622204460000|2021-05-28 12:21:00|38951.2|38911.2|38937.9|38897.9|38957.8|38917.8|38937.9|38897.9|12
1622204470000|2021-05-28 12:21:10|38934.6|38894.6|38934.6|38894.6|38934.6|38894.6|38934.6|38894.6|2
1622204480000|2021-05-28 12:21:20|||||||||2
1622204490000|2021-05-28 12:21:30|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|2
1622204500000|2021-05-28 12:21:40|38937.9|38897.9|38932.9|38892.9|38937.9|38897.9|38932.9|38892.9|3
1622204510000|2021-05-28 12:21:50|38937.9|38897.9|38942.9|38902.9|38942.9|38902.9|38937.9|38897.9|0
1622204530000|2021-05-28 12:22:10|38946.2|38906.2|38937.9|38897.9|38957.9|38917.9|38937.9|38897.9|11
1622204540000|2021-05-28 12:22:20|38944.6|38904.6|38942.9|38902.9|38944.6|38904.6|38941.2|38901.2|4
1622204550000|2021-05-28 12:22:30|38946.2|38906.2|38951.2|38911.2|38951.2|38911.2|38946.2|38906.2|0
1622204560000|2021-05-28 12:22:40|38947.9|38907.9|38952.9|38912.9|38952.9|38912.9|38946.2|38906.2|2
1622204570000|2021-05-28 12:22:50|38956.2|38916.2|38952.9|38912.9|38956.2|38916.2|38952.9|38912.9|2
1622204580000|2021-05-28 12:23:00|38956.2|38916.2|38952.9|38912.9|38956.2|38916.2|38952.9|38912.9|1
1622204590000|2021-05-28 12:23:10|38956.2|38916.2|38959.6|38919.6|38961.2|38921.2|38956.2|38916.2|2
1622204600000|2021-05-28 12:23:20|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|38951.2|38911.2|8
1622204620000|2021-05-28 12:23:40|38952.9|38912.9|38952.9|38912.9|38952.9|38912.9|38952.9|38912.9|0
1622204630000|2021-05-28 12:23:50|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|0
1622204640000|2021-05-28 12:24:00|38952.9|38912.9|38956.2|38916.2|38956.2|38916.2|38951.2|38911.2|7
1622204650000|2021-05-28 12:24:10|38969.6|38929.6|38966.2|38926.2|38972.9|38932.9|38959.6|38919.6|4
1622204660000|2021-05-28 12:24:20|38964.6|38924.6|38959.6|38919.6|38964.6|38924.6|38956.2|38916.2|2
1622204670000|2021-05-28 12:24:30|38964.6|38924.6|38967.9|38927.9|38969.6|38929.6|38964.6|38924.6|1
1622204680000|2021-05-28 12:24:40|38969.6|38929.6|38969.6|38929.6|38969.6|38929.6|38969.6|38929.6|0
1622204690000|2021-05-28 12:24:50|38967.9|38927.9|38969.6|38929.6|38969.6|38929.6|38967.9|38927.9|1
1622204700000|2021-05-28 12:25:00|38967.9|38927.9|38967.9|38927.9|38971.3|38931.3|38964.6|38924.6|1
1622204710000|2021-05-28 12:25:10|38964.6|38924.6|38954.6|38914.6|38964.6|38924.6|38954.6|38914.6|3
1622204720000|2021-05-28 12:25:20|38957.9|38917.9|38942.9|38902.9|38959.6|38919.6|38932.9|38892.9|21
1622204730000|2021-05-28 12:25:30|38939.6|38899.6|38946.2|38906.2|38951.2|38911.2|38939.6|38899.6|3
1622204740000|2021-05-28 12:25:40|38951.2|38911.2|38949.6|38909.6|38951.2|38911.2|38949.6|38909.6|1
1622204750000|2021-05-28 12:25:50|38951.2|38911.2|38939.6|38899.6|38951.2|38911.2|38939.6|38899.6|1
1622204760000|2021-05-28 12:26:00|38942.9|38902.9|38946.2|38906.2|38946.2|38906.2|38942.9|38902.9|0
1622204770000|2021-05-28 12:26:10|38944.6|38904.6|38944.6|38904.6|38944.6|38904.6|38944.6|38904.6|0
1622204790000|2021-05-28 12:26:30|38954.6|38914.6|38957.9|38917.9|38957.9|38917.9|38954.6|38914.6|2
1622204800000|2021-05-28 12:26:40|38959.6|38919.6|38969.6|38929.6|38969.6|38929.6|38959.6|38919.6|1
1622204810000|2021-05-28 12:26:50|38967.9|38927.9|38974.6|38934.6|38974.6|38934.6|38967.9|38927.9|1
1622204820000|2021-05-28 12:27:00|38971.2|38931.2|38977.9|38937.9|38984.6|38944.6|38971.2|38931.2|6
1622204830000|2021-05-28 12:27:10|38979.6|38939.6|38991.2|38951.2|38991.2|38951.2|38979.6|38939.6|7
1622204840000|2021-05-28 12:27:20|38984.6|38944.6|38979.6|38939.6|38984.6|38944.6|38979.6|38939.6|1
1622204870000|2021-05-28 12:27:50|38977.9|38937.9|38974.6|38934.6|38979.6|38939.6|38974.6|38934.6|0
1622204880000|2021-05-28 12:28:00|38977.9|38937.9|38979.6|38939.6|38984.6|38944.6|38977.9|38937.9|3
1622204890000|2021-05-28 12:28:10|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|11
1622204900000|2021-05-28 12:28:20|38962.9|38922.9|38966.2|38926.2|38966.2|38926.2|38959.5|38919.5|7
1622204910000|2021-05-28 12:28:30|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|38962.9|38922.9|2
1622204940000|2021-05-28 12:29:00|38959.5|38919.5|38932.9|38892.9|38959.5|38919.5|38932.9|38892.9|2
1622204950000|2021-05-28 12:29:10|38931.2|38891.2|38921.2|38881.2|38931.2|38891.2|38916.2|38876.2|5
1622204960000|2021-05-28 12:29:20|38916.2|38876.2|38922.9|38882.9|38922.9|38882.9|38916.2|38876.2|2
1622204970000|2021-05-28 12:29:30|38921.2|38881.2|38921.2|38881.2|38921.2|38881.2|38916.2|38876.2|2
1622204990000|2021-05-28 12:29:50|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|0
1622205000000|2021-05-28 12:30:00|38921.2|38881.2|38902.9|38862.9|38921.2|38881.2|38902.9|38862.9|4
1622205010000|2021-05-28 12:30:10|38901.2|38861.2|38852.9|38812.9|38901.2|38861.2|38841.2|38801.2|9
1622205020000|2021-05-28 12:30:20|38856.2|38816.2|38851.2|38811.2|38856.2|38816.2|38847.9|38807.9|0
1622205030000|2021-05-28 12:30:30|38846.2|38806.2|38847.9|38807.9|38851.2|38811.2|38836.2|38796.2|5
1622205040000|2021-05-28 12:30:40|38846.2|38806.2|38846.2|38806.2|38846.2|38806.2|38841.2|38801.2|3
1622205050000|2021-05-28 12:30:50|38841.2|38801.2|38851.2|38811.2|38851.2|38811.2|38841.2|38801.2|3
1622205060000|2021-05-28 12:31:00|38856.2|38816.2|38856.2|38816.2|38856.2|38816.2|38856.2|38816.2|0
1622205070000|2021-05-28 12:31:10|38861.2|38821.2|38861.2|38821.2|38861.2|38821.2|38856.2|38816.2|9
1622205080000|2021-05-28 12:31:20|38864.6|38824.6|38872.9|38832.9|38872.9|38832.9|38864.6|38824.6|4
1622205090000|2021-05-28 12:31:30|38896.2|38856.2|38896.2|38856.2|38896.2|38856.2|38892.9|38852.9|1
1622205100000|2021-05-28 12:31:40|38882.9|38842.9|38877.9|38837.9|38887.9|38847.9|38877.9|38837.9|0
1622205110000|2021-05-28 12:31:50|38882.9|38842.9|38877.9|38837.9|38882.9|38842.9|38877.9|38837.9|0
1622205120000|2021-05-28 12:32:00|38874.5|38834.5|38871.2|38831.2|38874.5|38834.5|38871.2|38831.2|0
1622205130000|2021-05-28 12:32:10|38867.9|38827.9|38876.2|38836.2|38876.2|38836.2|38867.9|38827.9|0
1622205140000|2021-05-28 12:32:20|38866.2|38826.2|38851.2|38811.2|38871.2|38831.2|38847.9|38807.9|4
1622205150000|2021-05-28 12:32:30|38852.9|38812.9|38852.9|38812.9|38852.9|38812.9|38852.9|38812.9|0
1622205160000|2021-05-28 12:32:40|38857.9|38817.9|38842.9|38802.9|38857.9|38817.9|38841.2|38801.2|5
1622205170000|2021-05-28 12:32:50|38846.2|38806.2|38856.2|38816.2|38861.2|38821.2|38837.9|38797.9|5
1622205180000|2021-05-28 12:33:00|38861.2|38821.2|38876.2|38836.2|38876.2|38836.2|38851.2|38811.2|9
1622205190000|2021-05-28 12:33:10|38866.2|38826.2|38867.9|38827.9|38867.9|38827.9|38866.2|38826.2|5
1622205200000|2021-05-28 12:33:20|38871.2|38831.2|38851.2|38811.2|38871.2|38831.2|38851.2|38811.2|5
1622205210000|2021-05-28 12:33:30|38854.6|38814.6|38856.2|38816.2|38856.2|38816.2|38851.2|38811.2|0
1622205220000|2021-05-28 12:33:40|38852.9|38812.9|38851.2|38811.2|38852.9|38812.9|38851.2|38811.2|0
1622205230000|2021-05-28 12:33:50|38852.9|38812.9|38851.2|38811.2|38852.9|38812.9|38846.2|38806.2|0
1622205240000|2021-05-28 12:34:00|38846.2|38806.2|38796.2|38756.2|38846.2|38806.2|38796.2|38756.2|4
1622205250000|2021-05-28 12:34:10|38801.2|38761.2|38831.2|38791.2|38831.2|38791.2|38801.2|38761.2|12
1622205260000|2021-05-28 12:34:20|38846.2|38806.2|38876.2|38836.2|38876.2|38836.2|38846.2|38806.2|9
1622205270000|2021-05-28 12:34:30|38872.9|38832.9|38871.2|38831.2|38872.9|38832.9|38857.9|38817.9|52
1622205280000|2021-05-28 12:34:40|38867.9|38827.9|38856.2|38816.2|38867.9|38827.9|38851.2|38811.2|1
1622205290000|2021-05-28 12:34:50|38842.9|38802.9|38841.2|38801.2|38842.9|38802.9|38841.2|38801.2|1
1622205300000|2021-05-28 12:35:00|38837.9|38797.9|38832.9|38792.9|38837.9|38797.9|38831.2|38791.2|0
1622205310000|2021-05-28 12:35:10|38836.2|38796.2|38832.9|38792.9|38836.2|38796.2|38831.2|38791.2|0
1622205320000|2021-05-28 12:35:20|38836.2|38796.2|38886.2|38846.2|38886.2|38846.2|38836.2|38796.2|4
1622205330000|2021-05-28 12:35:30|38867.9|38827.9|38866.3|38826.3|38871.3|38831.3|38866.3|38826.3|1
1622205360000|2021-05-28 12:36:00|38861.3|38821.3|38861.3|38821.3|38861.3|38821.3|38861.3|38821.3|0
1622205370000|2021-05-28 12:36:10|38871.3|38831.3|38871.3|38831.3|38871.3|38831.3|38871.3|38831.3|3
1622205380000|2021-05-28 12:36:20|38874.6|38834.6|38872.9|38832.9|38896.3|38856.3|38869.6|38829.6|16
1622205390000|2021-05-28 12:36:30|38869.6|38829.6|38856.3|38816.3|38869.6|38829.6|38849.6|38809.6|1
1622205400000|2021-05-28 12:36:40|38866.3|38826.3|38866.3|38826.3|38866.3|38826.3|38866.3|38826.3|0
1622205410000|2021-05-28 12:36:50|38859.6|38819.6|38856.3|38816.3|38859.6|38819.6|38856.3|38816.3|1
1622205420000|2021-05-28 12:37:00|38847.9|38807.9|38842.9|38802.9|38856.3|38816.3|38841.3|38801.3|0
1622205430000|2021-05-28 12:37:10|38836.2|38796.2|38832.9|38792.9|38839.6|38799.6|38827.9|38787.9|6
1622205440000|2021-05-28 12:37:20|38836.3|38796.3|38841.3|38801.3|38841.3|38801.3|38836.3|38796.3|0
1622205450000|2021-05-28 12:37:30|38837.9|38797.9|38871.3|38831.3|38876.3|38836.3|38837.9|38797.9|8
1622205460000|2021-05-28 12:37:40|38866.3|38826.3|38856.3|38816.3|38866.3|38826.3|38856.3|38816.3|2
1622205480000|2021-05-28 12:38:00|38847.9|38807.9|38847.9|38807.9|38847.9|38807.9|38837.9|38797.9|1
1622205490000|2021-05-28 12:38:10|38846.3|38806.3|38824.6|38784.6|38847.9|38807.9|38824.6|38784.6|7
1622205500000|2021-05-28 12:38:20|38827.9|38787.9|38847.9|38807.9|38847.9|38807.9|38827.9|38787.9|7
1622205510000|2021-05-28 12:38:30|38857.9|38817.9|38856.3|38816.3|38861.3|38821.3|38854.6|38814.6|2
1622205520000|2021-05-28 12:38:40|38851.3|38811.3|38851.3|38811.3|38851.3|38811.3|38851.3|38811.3|1
1622205530000|2021-05-28 12:38:50|38854.6|38814.6|38842.9|38802.9|38856.3|38816.3|38837.9|38797.9|3
1622205550000|2021-05-28 12:39:10|38834.6|38794.6|38836.3|38796.3|38837.9|38797.9|38827.9|38787.9|2
1622205560000|2021-05-28 12:39:20|38831.3|38791.3|38831.3|38791.3|38831.3|38791.3|38827.9|38787.9|0
1622205570000|2021-05-28 12:39:30|38827.9|38787.9|38827.9|38787.9|38827.9|38787.9|38827.9|38787.9|0
1622205580000|2021-05-28 12:39:40|38844.6|38804.6|38852.9|38812.9|38861.3|38821.3|38844.6|38804.6|9
1622205590000|2021-05-28 12:39:50|38856.3|38816.3|38867.9|38827.9|38867.9|38827.9|38852.9|38812.9|1
1622205600000|2021-05-28 12:40:00|38866.3|38826.3|38876.3|38836.3|38876.3|38836.3|38862.9|38822.9|3
1622205610000|2021-05-28 12:40:10|38872.9|38832.9|38871.3|38831.3|38872.9|38832.9|38867.9|38827.9|2
1622205640000|2021-05-28 12:40:40|38862.9|38822.9|38876.3|38836.3|38876.3|38836.3|38862.9|38822.9|2
1622205650000|2021-05-28 12:40:50|38874.6|38834.6|38876.3|38836.3|38876.3|38836.3|38867.9|38827.9|4
1622205660000|2021-05-28 12:41:00|38891.3|38851.3|38891.3|38851.3|38894.6|38854.6|38891.3|38851.3|1
1622205670000|2021-05-28 12:41:10|38886.3|38846.3|38872.9|38832.9|38886.3|38846.3|38867.9|38827.9|3
1622205680000|2021-05-28 12:41:20|38871.3|38831.3|38872.9|38832.9|38886.3|38846.3|38871.3|38831.3|5
1622205690000|2021-05-28 12:41:30|38877.9|38837.9|38891.3|38851.3|38906.3|38866.3|38872.9|38832.9|3
1622205700000|2021-05-28 12:41:40|38892.9|38852.9|38891.3|38851.3|38892.9|38852.9|38891.3|38851.3|0
1622205710000|2021-05-28 12:41:50|38877.9|38837.9|38896.3|38856.3|38897.9|38857.9|38877.9|38837.9|2
1622205720000|2021-05-28 12:42:00|38892.9|38852.9|38877.9|38837.9|38892.9|38852.9|38877.9|38837.9|2
1622205730000|2021-05-28 12:42:10|38872.9|38832.9|38891.3|38851.3|38891.3|38851.3|38867.9|38827.9|10
1622205740000|2021-05-28 12:42:20|38892.9|38852.9|38901.3|38861.3|38901.3|38861.3|38892.9|38852.9|2
1622205750000|2021-05-28 12:42:30|38906.3|38866.3|38901.3|38861.3|38906.3|38866.3|38896.3|38856.3|0
1622205760000|2021-05-28 12:42:40|38906.3|38866.3|38916.3|38876.3|38916.3|38876.3|38906.3|38866.3|3
1622205770000|2021-05-28 12:42:50|38921.3|38881.3|38926.3|38886.3|38929.6|38889.6|38921.3|38881.3|0
1622205780000|2021-05-28 12:43:00|38916.3|38876.3|38921.3|38881.3|38921.3|38881.3|38901.3|38861.3|3
1622205790000|2021-05-28 12:43:10|38919.6|38879.6|38916.3|38876.3|38921.3|38881.3|38916.3|38876.3|2
1622205800000|2021-05-28 12:43:20|38917.9|38877.9|38917.9|38877.9|38917.9|38877.9|38917.9|38877.9|0
1622205810000|2021-05-28 12:43:30|38921.3|38881.3|38917.9|38877.9|38921.3|38881.3|38917.9|38877.9|0
1622205830000|2021-05-28 12:43:50|38924.6|38884.6|38916.3|38876.3|38924.6|38884.6|38912.9|38872.9|0
1622205840000|2021-05-28 12:44:00|38912.9|38872.9|38917.9|38877.9|38917.9|38877.9|38912.9|38872.9|11
1622205850000|2021-05-28 12:44:10|38921.3|38881.3|38921.3|38881.3|38921.3|38881.3|38921.3|38881.3|3
1622205860000|2021-05-28 12:44:20|38922.9|38882.9|38921.3|38881.3|38922.9|38882.9|38921.3|38881.3|0
1622205870000|2021-05-28 12:44:30|38926.3|38886.3|38936.3|38896.3|38936.3|38896.3|38926.3|38886.3|3
1622205880000|2021-05-28 12:44:40|38939.6|38899.6|38971.3|38931.3|38971.3|38931.3|38939.6|38899.6|2
1622205890000|2021-05-28 12:44:50|38974.6|38934.6|38967.9|38927.9|38989.6|38949.6|38967.9|38927.9|21
1622208600000|2021-05-28 13:30:00|38889.7|38849.7|38818.1|38778.1|38938.2|38898.2|38816.4|38776.4|368
1622208610000|2021-05-28 13:30:10|38804.7|38764.7|38808.1|38768.1|38816.4|38776.4|38746.4|38706.4|72
1622208620000|2021-05-28 13:30:20|38799.8|38759.8|38763.1|38723.1|38809.8|38769.8|38749.8|38709.8|38
1622208630000|2021-05-28 13:30:30|38759.8|38719.8|38781.4|38741.4|38786.4|38746.4|38668.1|38628.1|41
1622208640000|2021-05-28 13:30:40|38784.8|38744.8|38719.8|38679.8|38796.4|38756.4|38719.8|38679.8|48
1622208650000|2021-05-28 13:30:50|38728.1|38688.1|38813.1|38773.1|38816.4|38776.4|38723.1|38683.1|32
1622208660000|2021-05-28 13:31:00|38818.1|38778.1|38736.4|38696.4|38826.4|38786.4|38736.4|38696.4|54
1622208670000|2021-05-28 13:31:10|38738.1|38698.1|38746.4|38706.4|38774.8|38734.8|38738.1|38698.1|31
1622208680000|2021-05-28 13:31:20|38744.8|38704.8|38739.8|38699.8|38758.1|38718.1|38739.8|38699.8|29
1622208690000|2021-05-28 13:31:30|38729.8|38689.8|38696.4|38656.4|38729.8|38689.8|38679.8|38639.8|34
1622208700000|2021-05-28 13:31:40|38711.4|38671.4|38716.4|38676.4|38716.4|38676.4|38698.1|38658.1|15
1622208710000|2021-05-28 13:31:50|38728.1|38688.1|38728.1|38688.1|38738.1|38698.1|38726.4|38686.4|11
1622208720000|2021-05-28 13:32:00|38724.8|38684.8|38719.8|38679.8|38731.4|38691.4|38709.8|38669.8|27
1622208730000|2021-05-28 13:32:10|38713.1|38673.1|38713.1|38673.1|38721.4|38681.4|38713.1|38673.1|17
1622208740000|2021-05-28 13:32:20|38714.8|38674.8|38723.1|38683.1|38736.4|38696.4|38714.8|38674.8|54
1622208750000|2021-05-28 13:32:30|38719.8|38679.8|38739.8|38699.8|38743.1|38703.1|38719.8|38679.8|19
1622208760000|2021-05-28 13:32:40|38733.1|38693.1|38723.1|38683.1|38733.1|38693.1|38723.1|38683.1|6
1622208770000|2021-05-28 13:32:50|38719.8|38679.8|38738.1|38698.1|38738.1|38698.1|38698.1|38658.1|29
1622208780000|2021-05-28 13:33:00|38733.1|38693.1|38753.1|38713.1|38753.1|38713.1|38723.1|38683.1|33
1622208790000|2021-05-28 13:33:10|38776.4|38736.4|38798.1|38758.1|38798.1|38758.1|38763.1|38723.1|16
1622208800000|2021-05-28 13:33:20|38793.1|38753.1|38759.8|38719.8|38793.1|38753.1|38754.8|38714.8|13
1622208810000|2021-05-28 13:33:30|38763.1|38723.1|38789.8|38749.8|38794.8|38754.8|38749.8|38709.8|28
1622208820000|2021-05-28 13:33:40|38793.1|38753.1|38809.8|38769.8|38813.1|38773.1|38789.8|38749.8|22
1622208830000|2021-05-28 13:33:50|38818.1|38778.1|38873.1|38833.1|38873.1|38833.1|38806.4|38766.4|29
1622208840000|2021-05-28 13:34:00|38876.4|38836.4|38896.4|38856.4|38908.1|38868.1|38873.1|38833.1|44
1622208850000|2021-05-28 13:34:10|38893.1|38853.1|38833.1|38793.1|38893.1|38853.1|38833.1|38793.1|20
1622208860000|2021-05-28 13:34:20|38838.1|38798.1|38848.1|38808.1|38853.1|38813.1|38829.8|38789.8|35
1622208870000|2021-05-28 13:34:30|38839.8|38799.8|38828.1|38788.1|38843.1|38803.1|38823.1|38783.1|30
1622208880000|2021-05-28 13:34:40|38833.1|38793.1|38838.1|38798.1|38853.1|38813.1|38828.1|38788.1|12
1622208890000|2021-05-28 13:34:50|38833.1|38793.1|38833.1|38793.1|38838.1|38798.1|38823.1|38783.1|11
1622208900000|2021-05-28 13:35:00|38826.4|38786.4|38819.8|38779.8|38826.4|38786.4|38813.1|38773.1|14
1622208910000|2021-05-28 13:35:10|38823.1|38783.1|38813.1|38773.1|38838.1|38798.1|38813.1|38773.1|25
1622208920000|2021-05-28 13:35:20|38806.4|38766.4|38789.8|38749.8|38808.1|38768.1|38789.8|38749.8|19
1622208930000|2021-05-28 13:35:30|38793.1|38753.1|38784.8|38744.8|38803.1|38763.1|38783.1|38743.1|21
1622208940000|2021-05-28 13:35:40|38783.1|38743.1|38769.8|38729.8|38783.1|38743.1|38764.8|38724.8|37
1622208950000|2021-05-28 13:35:50|38753.1|38713.1|38743.1|38703.1|38753.1|38713.1|38739.8|38699.8|63
1622208960000|2021-05-28 13:36:00|38749.8|38709.8|38769.8|38729.8|38773.1|38733.1|38748.1|38708.1|29
1622208970000|2021-05-28 13:36:10|38766.4|38726.4|38759.8|38719.8|38766.4|38726.4|38754.8|38714.8|9
1622208980000|2021-05-28 13:36:20|38763.1|38723.1|38773.1|38733.1|38778.1|38738.1|38763.1|38723.1|8
1622208990000|2021-05-28 13:36:30|38776.4|38736.4|38759.8|38719.8|38783.1|38743.1|38759.8|38719.8|13
1622209000000|2021-05-28 13:36:40|38769.8|38729.8|38768.1|38728.1|38769.8|38729.8|38758.1|38718.1|23
1622209010000|2021-05-28 13:36:50|38766.4|38726.4|38778.1|38738.1|38778.1|38738.1|38766.4|38726.4|1
1622209020000|2021-05-28 13:37:00|38774.8|38734.8|38773.1|38733.1|38793.1|38753.1|38763.1|38723.1|39
1622209030000|2021-05-28 13:37:10|38776.4|38736.4|38843.1|38803.1|38843.1|38803.1|38776.4|38736.4|50
1622209040000|2021-05-28 13:37:20|38853.1|38813.1|38863.1|38823.1|38868.1|38828.1|38836.4|38796.4|42
1622209050000|2021-05-28 13:37:30|38853.1|38813.1|38869.8|38829.8|38883.1|38843.1|38853.1|38813.1|50
1622209060000|2021-05-28 13:37:40|38863.1|38823.1|38886.5|38846.5|38886.5|38846.5|38863.1|38823.1|37
1622209070000|2021-05-28 13:37:50|38889.8|38849.8|38893.1|38853.1|38903.1|38863.1|38888.1|38848.1|14
1622209080000|2021-05-28 13:38:00|38889.8|38849.8|38949.8|38909.8|38973.1|38933.1|38888.1|38848.1|55
1622209090000|2021-05-28 13:38:10|38968.1|38928.1|38934.8|38894.8|38968.1|38928.1|38934.8|38894.8|29
1622209100000|2021-05-28 13:38:20|38939.8|38899.8|38969.8|38929.8|38969.8|38929.8|38939.8|38899.8|13
1622209110000|2021-05-28 13:38:30|38964.8|38924.8|38963.1|38923.1|38966.5|38926.5|38949.8|38909.8|11
1622209120000|2021-05-28 13:38:40|38959.8|38919.8|38979.8|38939.8|38979.8|38939.8|38959.8|38919.8|7
1622209130000|2021-05-28 13:38:50|38974.8|38934.8|38983.1|38943.1|38983.1|38943.1|38956.5|38916.5|53
1622209140000|2021-05-28 13:39:00|38988.1|38948.1|39004.8|38964.8|39011.5|38971.5|38988.1|38948.1|42
1622209150000|2021-05-28 13:39:10|39006.5|38966.5|38966.5|38926.5|39006.5|38966.5|38966.5|38926.5|62
1622209160000|2021-05-28 13:39:20|38954.8|38914.8|38989.8|38949.8|38989.8|38949.8|38953.1|38913.1|31
1622209170000|2021-05-28 13:39:30|38999.8|38959.8|39016.5|38976.5|39016.5|38976.5|38981.5|38941.5|44
1622209180000|2021-05-28 13:39:40|39019.8|38979.8|39033.1|38993.1|39039.8|38999.8|39019.8|38979.8|37
1622209190000|2021-05-28 13:39:50|39036.5|38996.5|39036.5|38996.5|39044.8|39004.8|39029.8|38989.8|17
1622209200000|2021-05-28 13:40:00|39031.5|38991.5|39014.8|38974.8|39031.5|38991.5|38999.8|38959.8|9
1622209210000|2021-05-28 13:40:10|39003.1|38963.1|39014.8|38974.8|39018.1|38978.1|39003.1|38963.1|12
1622209220000|2021-05-28 13:40:20|39004.8|38964.8|38999.8|38959.8|39019.8|38979.8|38999.8|38959.8|28
1622209230000|2021-05-28 13:40:30|39004.8|38964.8|38994.8|38954.8|39016.5|38976.5|38993.1|38953.1|30
1622209240000|2021-05-28 13:40:40|38989.8|38949.8|39004.8|38964.8|39006.5|38966.5|38988.1|38948.1|10
1622209250000|2021-05-28 13:40:50|39001.5|38961.5|39003.1|38963.1|39024.8|38984.8|38999.8|38959.8|14
1622209260000|2021-05-28 13:41:00|39006.5|38966.5|39003.1|38963.1|39029.8|38989.8|38999.8|38959.8|9
1622209270000|2021-05-28 13:41:10|39019.8|38979.8|38989.8|38949.8|39019.8|38979.8|38989.8|38949.8|17
1622209280000|2021-05-28 13:41:20|38993.1|38953.1|38993.1|38953.1|38996.5|38956.5|38989.8|38949.8|11
1622209290000|2021-05-28 13:41:30|38989.8|38949.8|38969.8|38929.8|38989.8|38949.8|38969.8|38929.8|74
1622209300000|2021-05-28 13:41:40|38979.8|38939.8|38986.5|38946.5|38988.1|38948.1|38969.8|38929.8|10
1622209310000|2021-05-28 13:41:50|38984.8|38944.8|38984.8|38944.8|38989.8|38949.8|38974.8|38934.8|3
1622209320000|2021-05-28 13:42:00|38988.1|38948.1|39004.8|38964.8|39004.8|38964.8|38984.8|38944.8|8
1622209330000|2021-05-28 13:42:10|39009.8|38969.8|38994.8|38954.8|39009.8|38969.8|38994.8|38954.8|23
1622209340000|2021-05-28 13:42:20|38989.8|38949.8|38994.8|38954.8|38999.8|38959.8|38979.8|38939.8|4
1622209350000|2021-05-28 13:42:30|38996.5|38956.5|38994.8|38954.8|38999.8|38959.8|38979.8|38939.8|12
1622209360000|2021-05-28 13:42:40|38998.1|38958.1|38969.8|38929.8|38999.8|38959.8|38961.5|38921.5|12
1622209370000|2021-05-28 13:42:50|38974.8|38934.8|38961.5|38921.5|38978.1|38938.1|38961.5|38921.5|5
1622209380000|2021-05-28 13:43:00|38963.1|38923.1|38999.8|38959.8|39008.1|38968.1|38963.1|38923.1|42
1622209390000|2021-05-28 13:43:10|38984.8|38944.8|38971.5|38931.5|38984.8|38944.8|38971.5|38931.5|7
1622209400000|2021-05-28 13:43:20|38969.8|38929.8|38968.1|38928.1|38973.1|38933.1|38954.8|38914.8|18
1622209410000|2021-05-28 13:43:30|38969.8|38929.8|38959.8|38919.8|38969.8|38929.8|38959.8|38919.8|2
1622209420000|2021-05-28 13:43:40|38956.5|38916.5|38954.8|38914.8|38958.1|38918.1|38949.8|38909.8|6
1622209430000|2021-05-28 13:43:50|38949.8|38909.8|38978.1|38938.1|38978.1|38938.1|38948.1|38908.1|16
1622209440000|2021-05-28 13:44:00|38973.1|38933.1|38994.8|38954.8|38994.8|38954.8|38973.1|38933.1|26
1622209450000|2021-05-28 13:44:10|38998.1|38958.1|38999.8|38959.8|39023.1|38983.1|38998.1|38958.1|11
1622209460000|2021-05-28 13:44:20|38998.1|38958.1|38978.1|38938.1|38998.1|38958.1|38978.1|38938.1|10
1622209470000|2021-05-28 13:44:30|38979.8|38939.8|38964.8|38924.8|38979.8|38939.8|38964.8|38924.8|5
1622209480000|2021-05-28 13:44:40|38974.8|38934.8|38974.8|38934.8|38974.8|38934.8|38973.1|38933.1|1
1622209490000|2021-05-28 13:44:50|38964.8|38924.8|38964.8|38924.8|38968.1|38928.1|38964.8|38924.8|3
1622209500000|2021-05-28 13:45:00|38959.8|38919.8|38948.1|38908.1|38959.8|38919.8|38934.8|38894.8|15
1622209510000|2021-05-28 13:45:10|38944.8|38904.8|38949.8|38909.8|38961.5|38921.5|38928.1|38888.1|33
1622209520000|2021-05-28 13:45:20|38956.5|38916.5|38944.8|38904.8|38956.5|38916.5|38939.8|38899.8|10
1622209530000|2021-05-28 13:45:30|38939.8|38899.8|38913.2|38873.2|38943.2|38903.2|38913.2|38873.2|15
1622209540000|2021-05-28 13:45:40|38909.8|38869.8|38889.8|38849.8|38909.8|38869.8|38889.8|38849.8|5
1622209550000|2021-05-28 13:45:50|38886.5|38846.5|38886.5|38846.5|38889.8|38849.8|38879.8|38839.8|8
1622209560000|2021-05-28 13:46:00|38889.8|38849.8|38919.8|38879.8|38923.2|38883.2|38889.8|38849.8|29
1622209570000|2021-05-28 13:46:10|38913.2|38873.2|38904.8|38864.8|38913.2|38873.2|38904.8|38864.8|5
1622209580000|2021-05-28 13:46:20|38899.8|38859.8|38888.2|38848.2|38899.8|38859.8|38879.8|38839.8|26
1622209590000|2021-05-28 13:46:30|38889.8|38849.8|38884.8|38844.8|38889.8|38849.8|38884.8|38844.8|7
1622209600000|2021-05-28 13:46:40|38883.2|38843.2|38878.2|38838.2|38883.2|38843.2|38869.8|38829.8|9
1622209610000|2021-05-28 13:46:50|38879.8|38839.8|38891.5|38851.5|38898.2|38858.2|38879.8|38839.8|6
1622209620000|2021-05-28 13:47:00|38893.1|38853.1|38983.2|38943.2|38983.2|38943.2|38893.1|38853.1|41
1622209630000|2021-05-28 13:47:10|38988.2|38948.2|38973.2|38933.2|39001.5|38961.5|38973.2|38933.2|59
1622209640000|2021-05-28 13:47:20|38976.5|38936.5|38961.5|38921.5|38976.5|38936.5|38961.5|38921.5|7
1622209650000|2021-05-28 13:47:30|38956.5|38916.5|38981.5|38941.5|38981.5|38941.5|38956.5|38916.5|15
1622209660000|2021-05-28 13:47:40|38976.5|38936.5|38979.8|38939.8|38986.5|38946.5|38976.5|38936.5|17
1622209670000|2021-05-28 13:47:50|38988.2|38948.2|38984.8|38944.8|38989.8|38949.8|38974.8|38934.8|29
1622209680000|2021-05-28 13:48:00|38979.8|38939.8|38963.2|38923.2|38979.8|38939.8|38963.2|38923.2|24
1622209690000|2021-05-28 13:48:10|38959.8|38919.8|38923.2|38883.2|38959.8|38919.8|38923.2|38883.2|7
1622209700000|2021-05-28 13:48:20|38928.2|38888.2|38929.8|38889.8|38943.2|38903.2|38928.2|38888.2|11
1622209710000|2021-05-28 13:48:30|38924.8|38884.8|38909.8|38869.8|38924.8|38884.8|38909.8|38869.8|7
1622209720000|2021-05-28 13:48:40|38904.8|38864.8|38903.2|38863.2|38904.8|38864.8|38893.2|38853.2|7
1622209730000|2021-05-28 13:48:50|38908.2|38868.2|38914.8|38874.8|38914.8|38874.8|38899.8|38859.8|6
1622209740000|2021-05-28 13:49:00|38918.2|38878.2|38944.8|38904.8|38949.8|38909.8|38909.8|38869.8|14
1622209750000|2021-05-28 13:49:10|38941.5|38901.5|38954.8|38914.8|38954.8|38914.8|38929.8|38889.8|4
1622209760000|2021-05-28 13:49:20|38951.5|38911.5|38929.8|38889.8|38951.5|38911.5|38929.8|38889.8|4
1622209770000|2021-05-28 13:49:30|38924.8|38884.8|38924.8|38884.8|38924.8|38884.8|38919.8|38879.8|1
1622209780000|2021-05-28 13:49:40|38921.5|38881.5|38923.2|38883.2|38923.2|38883.2|38909.8|38869.8|7
1622209790000|2021-05-28 13:49:50|38931.5|38891.5|38959.8|38919.8|38959.8|38919.8|38931.5|38891.5|2
1622209800000|2021-05-28 13:50:00|38961.5|38921.5|38984.8|38944.8|38989.8|38949.8|38959.8|38919.8|20
1622209810000|2021-05-28 13:50:10|38988.2|38948.2|38984.8|38944.8|38994.8|38954.8|38979.8|38939.8|25
1622209820000|2021-05-28 13:50:20|38989.8|38949.8|38989.8|38949.8|38994.8|38954.8|38984.8|38944.8|12
1622209830000|2021-05-28 13:50:30|38988.2|38948.2|38979.8|38939.8|38989.8|38949.8|38979.8|38939.8|7
1622209840000|2021-05-28 13:50:40|38988.2|38948.2|38984.8|38944.8|38999.8|38959.8|38974.8|38934.8|27
1622209850000|2021-05-28 13:50:50|38989.8|38949.8|38989.8|38949.8|38993.2|38953.2|38984.8|38944.8|1
1622209860000|2021-05-28 13:51:00|38984.8|38944.8|38963.2|38923.2|38993.2|38953.2|38963.2|38923.2|19
1622209870000|2021-05-28 13:51:10|38959.8|38919.8|38959.8|38919.8|38959.8|38919.8|38948.2|38908.2|4
1622209880000|2021-05-28 13:51:20|38968.2|38928.2|38998.2|38958.2|38998.2|38958.2|38968.2|38928.2|11
1622209890000|2021-05-28 13:51:30|38993.2|38953.2|38983.2|38943.2|38993.2|38953.2|38979.8|38939.8|5
1622209900000|2021-05-28 13:51:40|38979.8|38939.8|38979.8|38939.8|38984.8|38944.8|38978.2|38938.2|3
1622209910000|2021-05-28 13:51:50|38969.8|38929.8|38954.8|38914.8|38969.8|38929.8|38954.8|38914.8|7
1622209920000|2021-05-28 13:52:00|38951.5|38911.5|38979.8|38939.8|38983.2|38943.2|38951.5|38911.5|33
1622209930000|2021-05-28 13:52:10|38983.2|38943.2|38979.8|38939.8|38986.5|38946.5|38969.8|38929.8|13
1622209940000|2021-05-28 13:52:20|38983.2|38943.2|38989.8|38949.8|38989.8|38949.8|38983.2|38943.2|0
1622209950000|2021-05-28 13:52:30|38998.2|38958.2|38984.8|38944.8|38998.2|38958.2|38984.8|38944.8|7
1622209960000|2021-05-28 13:52:40|38981.5|38941.5|39023.2|38983.2|39023.2|38983.2|38981.5|38941.5|8
1622209970000|2021-05-28 13:52:50|39019.8|38979.8|39019.8|38979.8|39019.8|38979.8|39019.8|38979.8|0
1622209980000|2021-05-28 13:53:00|39023.2|38983.2|39049.8|39009.8|39049.8|39009.8|39023.2|38983.2|15
1622209990000|2021-05-28 13:53:10|39038.2|38998.2|38979.8|38939.8|39038.2|38998.2|38979.8|38939.8|46
1622210000000|2021-05-28 13:53:20|38974.8|38934.8|38974.8|38934.8|38978.2|38938.2|38969.8|38929.8|8
1622210010000|2021-05-28 13:53:30|38969.8|38929.8|38974.8|38934.8|38979.8|38939.8|38969.8|38929.8|2
1622210030000|2021-05-28 13:53:50|38979.8|38939.8|38979.8|38939.8|38979.8|38939.8|38979.8|38939.8|6
1622210040000|2021-05-28 13:54:00|38969.8|38929.8|38979.8|38939.8|38979.8|38939.8|38969.8|38929.8|30
1622210050000|2021-05-28 13:54:10|38976.5|38936.5|38979.8|38939.8|38979.8|38939.8|38969.8|38929.8|63
1622210060000|2021-05-28 13:54:20|38999.8|38959.8|39003.2|38963.2|39028.2|38988.2|38999.8|38959.8|17
1622210070000|2021-05-28 13:54:30|38999.8|38959.8|38999.8|38959.8|39003.2|38963.2|38998.2|38958.2|1
1622210080000|2021-05-28 13:54:40|38998.2|38958.2|39004.8|38964.8|39019.8|38979.8|38998.2|38958.2|5
1622210090000|2021-05-28 13:54:50|39008.2|38968.2|39039.8|38999.8|39044.8|39004.8|39008.2|38968.2|4
1622210100000|2021-05-28 13:55:00|39049.8|39009.8|39063.2|39023.2|39069.8|39029.8|39049.8|39009.8|51
1622210110000|2021-05-28 13:55:10|39068.2|39028.2|39069.8|39029.8|39069.8|39029.8|39053.2|39013.2|16
1622210120000|2021-05-28 13:55:20|39064.8|39024.8|39143.2|39103.2|39149.9|39109.9|39059.8|39019.8|43
1622210130000|2021-05-28 13:55:30|39146.5|39106.5|39133.2|39093.2|39151.5|39111.5|39126.5|39086.5|22
1622210140000|2021-05-28 13:55:40|39136.5|39096.5|39131.5|39091.5|39136.5|39096.5|39118.2|39078.2|7
1622210150000|2021-05-28 13:55:50|39139.9|39099.9|39123.2|39083.2|39139.9|39099.9|39116.5|39076.5|16
1622210160000|2021-05-28 13:56:00|39126.5|39086.5|39126.5|39086.5|39139.9|39099.9|39126.5|39086.5|13
1622210170000|2021-05-28 13:56:10|39123.2|39083.2|39136.5|39096.5|39146.5|39106.5|39103.2|39063.2|49
1622210180000|2021-05-28 13:56:20|39146.5|39106.5|39151.5|39111.5|39156.5|39116.5|39146.5|39106.5|14
1622210190000|2021-05-28 13:56:30|39146.5|39106.5|39146.5|39106.5|39146.5|39106.5|39146.5|39106.5|0
1622210200000|2021-05-28 13:56:40|39139.8|39099.8|39149.9|39109.9|39149.9|39109.9|39123.2|39083.2|13
1622210210000|2021-05-28 13:56:50|39156.5|39116.5|39163.2|39123.2|39166.5|39126.5|39156.5|39116.5|4
1622210220000|2021-05-28 13:57:00|39166.5|39126.5|39153.2|39113.2|39166.5|39126.5|39141.5|39101.5|25
1622210230000|2021-05-28 13:57:10|39146.5|39106.5|39139.8|39099.8|39166.5|39126.5|39139.8|39099.8|18
1622210240000|2021-05-28 13:57:20|39138.2|39098.2|39123.2|39083.2|39138.2|39098.2|39123.2|39083.2|4
1622210250000|2021-05-28 13:57:30|39116.5|39076.5|39103.2|39063.2|39116.5|39076.5|39103.2|39063.2|7
1622210260000|2021-05-28 13:57:40|39099.8|39059.8|39101.5|39061.5|39103.2|39063.2|39096.5|39056.5|6
1622210270000|2021-05-28 13:57:50|39098.2|39058.2|39086.5|39046.5|39101.5|39061.5|39086.5|39046.5|3
1622210280000|2021-05-28 13:58:00|39093.2|39053.2|39109.9|39069.9|39116.5|39076.5|39093.2|39053.2|19
1622210290000|2021-05-28 13:58:10|39096.5|39056.5|39096.5|39056.5|39101.5|39061.5|39096.5|39056.5|4
1622210300000|2021-05-28 13:58:20|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|39099.9|39059.9|5
1622210310000|2021-05-28 13:58:30|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|39109.9|39069.9|10
1622210320000|2021-05-28 13:58:40|39106.5|39066.5|39141.5|39101.5|39141.5|39101.5|39101.5|39061.5|21
1622210330000|2021-05-28 13:58:50|39139.9|39099.9|39166.5|39126.5|39166.5|39126.5|39139.9|39099.9|1
1622210340000|2021-05-28 13:59:00|39176.5|39136.5|39166.5|39126.5|39184.9|39144.9|39166.5|39126.5|23
1622210350000|2021-05-28 13:59:10|39171.5|39131.5|39186.5|39146.5|39186.5|39146.5|39171.5|39131.5|6
1622210360000|2021-05-28 13:59:20|39189.9|39149.9|39183.2|39143.2|39208.2|39168.2|39183.2|39143.2|18
1622210370000|2021-05-28 13:59:30|39186.5|39146.5|39193.2|39153.2|39193.2|39153.2|39181.5|39141.5|6
1622210380000|2021-05-28 13:59:40|39196.5|39156.5|39231.5|39191.5|39231.5|39191.5|39196.5|39156.5|13
1622210390000|2021-05-28 13:59:50|39236.5|39196.5|39199.9|39159.9|39236.5|39196.5|39199.9|39159.9|12
1622210400000|2021-05-28 14:00:00|39196.5|39156.5|39213.2|39173.2|39213.2|39173.2|39181.5|39141.5|58
1622210410000|2021-05-28 14:00:10|39216.5|39176.5|39261.5|39221.5|39261.5|39221.5|39216.5|39176.5|20
1622210420000|2021-05-28 14:00:20|39253.2|39213.2|39223.2|39183.2|39263.2|39223.2|39223.2|39183.2|18
1622210430000|2021-05-28 14:00:30|39213.2|39173.2|39236.5|39196.5|39241.5|39201.5|39213.2|39173.2|11
1622210440000|2021-05-28 14:00:40|39233.2|39193.2|39236.5|39196.5|39243.2|39203.2|39233.2|39193.2|10
1622210450000|2021-05-28 14:00:50|39239.9|39199.9|39243.2|39203.2|39256.5|39216.5|39239.9|39199.9|15
1622210460000|2021-05-28 14:01:00|39246.5|39206.5|39229.9|39189.9|39246.5|39206.5|39216.5|39176.5|31
1622210470000|2021-05-28 14:01:10|39236.5|39196.5|39208.2|39168.2|39236.5|39196.5|39208.2|39168.2|5
1622210480000|2021-05-28 14:01:20|39206.5|39166.5|39213.2|39173.2|39216.5|39176.5|39203.2|39163.2|8
1622210490000|2021-05-28 14:01:30|39206.5|39166.5|39201.5|39161.5|39211.5|39171.5|39198.2|39158.2|4
1622210500000|2021-05-28 14:01:40|39206.5|39166.5|39196.5|39156.5|39206.5|39166.5|39196.5|39156.5|5
1622210510000|2021-05-28 14:01:50|39189.9|39149.9|39236.5|39196.5|39236.5|39196.5|39189.9|39149.9|12
1622210520000|2021-05-28 14:02:00|39239.9|39199.9|39266.5|39226.5|39266.5|39226.5|39239.9|39199.9|13
1622210530000|2021-05-28 14:02:10|39263.2|39223.2|39251.5|39211.5|39266.5|39226.5|39238.2|39198.2|12
1622210540000|2021-05-28 14:02:20|39246.5|39206.5|39233.2|39193.2|39251.5|39211.5|39228.2|39188.2|6
1622210550000|2021-05-28 14:02:30|39239.9|39199.9|39256.5|39216.5|39261.5|39221.5|39239.9|39199.9|18
1622210560000|2021-05-28 14:02:40|39261.5|39221.5|39243.2|39203.2|39266.5|39226.5|39243.2|39203.2|57
1622210570000|2021-05-28 14:02:50|39241.5|39201.5|39246.5|39206.5|39251.5|39211.5|39236.5|39196.5|1
1622210580000|2021-05-28 14:03:00|39256.5|39216.5|39256.5|39216.5|39261.5|39221.5|39246.5|39206.5|12
1622210590000|2021-05-28 14:03:10|39266.5|39226.5|39256.5|39216.5|39266.5|39226.5|39251.5|39211.5|15
1622210600000|2021-05-28 14:03:20|39259.9|39219.9|39266.5|39226.5|39266.5|39226.5|39256.5|39216.5|17
1622210610000|2021-05-28 14:03:30|39269.9|39229.9|39276.5|39236.5|39276.5|39236.5|39269.9|39229.9|3
1622210620000|2021-05-28 14:03:40|||||||||5
1622210630000|2021-05-28 14:03:50|39289.9|39249.9|39286.5|39246.5|39289.9|39249.9|39276.5|39236.5|7
1622210640000|2021-05-28 14:04:00|39289.9|39249.9|39259.9|39219.9|39299.9|39259.9|39259.9|39219.9|19
1622210650000|2021-05-28 14:04:10|39251.5|39211.5|39249.9|39209.9|39259.9|39219.9|39236.5|39196.5|30
1622210660000|2021-05-28 14:04:20|39253.2|39213.2|39264.9|39224.9|39264.9|39224.9|39253.2|39213.2|0
1622210670000|2021-05-28 14:04:30|39259.9|39219.9|39259.9|39219.9|39264.9|39224.9|39254.9|39214.9|2
1622210680000|2021-05-28 14:04:40|39266.5|39226.5|39266.5|39226.5|39289.9|39249.9|39266.5|39226.5|8
1622210690000|2021-05-28 14:04:50|39256.5|39216.5|39246.5|39206.5|39256.5|39216.5|39246.5|39206.5|3
1622210700000|2021-05-28 14:05:00|39243.2|39203.2|39279.9|39239.9|39279.9|39239.9|39239.9|39199.9|17
1622210710000|2021-05-28 14:05:10|39276.5|39236.5|39279.9|39239.9|39279.9|39239.9|39276.5|39236.5|5
1622210720000|2021-05-28 14:05:20|39286.5|39246.5|39296.5|39256.5|39296.5|39256.5|39286.5|39246.5|9
1622210730000|2021-05-28 14:05:30|39286.5|39246.5|39276.5|39236.5|39286.5|39246.5|39276.5|39236.5|11
1622210740000|2021-05-28 14:05:40|39273.2|39233.2|39261.5|39221.5|39276.5|39236.5|39261.5|39221.5|19
1622210750000|2021-05-28 14:05:50|39259.9|39219.9|39256.5|39216.5|39259.9|39219.9|39256.5|39216.5|1
1622210760000|2021-05-28 14:06:00|39266.5|39226.5|39256.5|39216.5|39286.5|39246.5|39251.5|39211.5|20
1622210770000|2021-05-28 14:06:10|39253.2|39213.2|39221.5|39181.5|39256.5|39216.5|39221.5|39181.5|9
1622210780000|2021-05-28 14:06:20|39219.9|39179.9|39239.9|39199.9|39239.9|39199.9|39219.9|39179.9|25
1622210790000|2021-05-28 14:06:30|39236.5|39196.5|39243.2|39203.2|39243.2|39203.2|39236.5|39196.5|3
1622210800000|2021-05-28 14:06:40|39239.9|39199.9|39236.5|39196.5|39243.2|39203.2|39236.5|39196.5|3
1622210810000|2021-05-28 14:06:50|39233.2|39193.2|39221.5|39181.5|39233.2|39193.2|39216.5|39176.5|12
1622210820000|2021-05-28 14:07:00|39224.9|39184.9|39249.9|39209.9|39249.9|39209.9|39221.5|39181.5|7
1622210830000|2021-05-28 14:07:10|39254.9|39214.9|39246.5|39206.5|39254.9|39214.9|39236.5|39196.5|6
1622210840000|2021-05-28 14:07:20|39243.2|39203.2|39226.5|39186.5|39243.2|39203.2|39226.5|39186.5|10
1622210850000|2021-05-28 14:07:30|39223.2|39183.2|39208.2|39168.2|39223.2|39183.2|39203.2|39163.2|10
1622210860000|2021-05-28 14:07:40|39206.5|39166.5|39196.5|39156.5|39206.5|39166.5|39196.5|39156.5|6
1622210870000|2021-05-28 14:07:50|39201.5|39161.5|39199.9|39159.9|39201.5|39161.5|39196.5|39156.5|6
1622210880000|2021-05-28 14:08:00|39206.5|39166.5|39196.5|39156.5|39208.2|39168.2|39196.5|39156.5|16
1622210890000|2021-05-28 14:08:10|39193.2|39153.2|39186.5|39146.5|39196.5|39156.5|39186.5|39146.5|23
1622210900000|2021-05-28 14:08:20|39181.6|39141.6|39186.5|39146.5|39186.5|39146.5|39176.5|39136.5|10
1622210910000|2021-05-28 14:08:30|39189.9|39149.9|39199.9|39159.9|39199.9|39159.9|39186.5|39146.5|4
1622210920000|2021-05-28 14:08:40|39196.5|39156.5|39203.2|39163.2|39214.9|39174.9|39193.2|39153.2|40
1622210930000|2021-05-28 14:08:50|39199.9|39159.9|39199.9|39159.9|39203.2|39163.2|39199.9|39159.9|2
1622210940000|2021-05-28 14:09:00|39203.2|39163.2|39228.2|39188.2|39228.2|39188.2|39193.2|39153.2|12
1622210950000|2021-05-28 14:09:10|39231.5|39191.5|39238.2|39198.2|39243.2|39203.2|39229.9|39189.9|18
1622210960000|2021-05-28 14:09:20|39231.5|39191.5|39218.2|39178.2|39231.5|39191.5|39218.2|39178.2|12
1622210970000|2021-05-28 14:09:30|39223.2|39183.2|39219.9|39179.9|39228.2|39188.2|39219.9|39179.9|3
1622210980000|2021-05-28 14:09:40|39218.2|39178.2|39243.2|39203.2|39243.2|39203.2|39213.2|39173.2|7
1622210990000|2021-05-28 14:09:50|39248.2|39208.2|39273.2|39233.2|39273.2|39233.2|39248.2|39208.2|10
1622211000000|2021-05-28 14:10:00|39276.5|39236.5|39281.5|39241.5|39296.5|39256.5|39273.2|39233.2|14
1622211010000|2021-05-28 14:10:10|39278.2|39238.2|39253.2|39213.2|39278.2|39238.2|39253.2|39213.2|21
1622211020000|2021-05-28 14:10:20|39256.6|39216.6|39251.6|39211.6|39261.6|39221.6|39251.6|39211.6|4
1622211030000|2021-05-28 14:10:30|39253.2|39213.2|39246.6|39206.6|39256.6|39216.6|39246.6|39206.6|2
1622211040000|2021-05-28 14:10:40|39253.2|39213.2|39256.6|39216.6|39259.9|39219.9|39253.2|39213.2|8
1622211050000|2021-05-28 14:10:50|39254.9|39214.9|39264.9|39224.9|39264.9|39224.9|39249.9|39209.9|1
1622211060000|2021-05-28 14:11:00|39266.6|39226.6|39269.9|39229.9|39274.9|39234.9|39266.6|39226.6|6
1622211070000|2021-05-28 14:11:10|39273.2|39233.2|39294.9|39254.9|39296.6|39256.6|39273.2|39233.2|9
1622211080000|2021-05-28 14:11:20|39296.6|39256.6|39281.6|39241.6|39296.6|39256.6|39281.6|39241.6|15
1622211090000|2021-05-28 14:11:30|39284.9|39244.9|39276.6|39236.6|39286.6|39246.6|39276.6|39236.6|1
1622211100000|2021-05-28 14:11:40|39269.9|39229.9|39284.9|39244.9|39284.9|39244.9|39266.6|39226.6|5
1622211110000|2021-05-28 14:11:50|39289.9|39249.9|39291.6|39251.6|39291.6|39251.6|39284.9|39244.9|0
1622211120000|2021-05-28 14:12:00|39289.9|39249.9|39269.9|39229.9|39294.9|39254.9|39269.9|39229.9|8
1622211130000|2021-05-28 14:12:10|39266.6|39226.6|39266.6|39226.6|39269.9|39229.9|39259.9|39219.9|4
1622211140000|2021-05-28 14:12:20|39259.9|39219.9|39246.6|39206.6|39259.9|39219.9|39236.6|39196.6|12
1622211150000|2021-05-28 14:12:30|39248.2|39208.2|39246.6|39206.6|39249.9|39209.9|39246.6|39206.6|8
1622211160000|2021-05-28 14:12:40|39236.6|39196.6|39221.6|39181.6|39236.6|39196.6|39216.6|39176.6|22
1622211170000|2021-05-28 14:12:50|39224.9|39184.9|39219.9|39179.9|39229.9|39189.9|39219.9|39179.9|4
1622211180000|2021-05-28 14:13:00|39216.6|39176.6|39213.2|39173.2|39229.9|39189.9|39213.2|39173.2|16
1622211190000|2021-05-28 14:13:10|39216.6|39176.6|39206.6|39166.6|39216.6|39176.6|39206.6|39166.6|7
1622211200000|2021-05-28 14:13:20|39208.2|39168.2|39196.6|39156.6|39208.2|39168.2|39196.6|39156.6|7
1622211210000|2021-05-28 14:13:30|39193.2|39153.2|39193.2|39153.2|39196.6|39156.6|39188.2|39148.2|11
1622211220000|2021-05-28 14:13:40|39196.6|39156.6|39188.2|39148.2|39196.6|39156.6|39188.2|39148.2|6
1622211230000|2021-05-28 14:13:50|39186.6|39146.6|39196.6|39156.6|39196.6|39156.6|39183.2|39143.2|6
1622211240000|2021-05-28 14:14:00|39199.9|39159.9|39208.2|39168.2|39209.9|39169.9|39199.9|39159.9|9
1622211250000|2021-05-28 14:14:10|39218.2|39178.2|39268.2|39228.2|39268.2|39228.2|39218.2|39178.2|15
1622211260000|2021-05-28 14:14:20|39258.2|39218.2|39258.2|39218.2|39263.2|39223.2|39258.2|39218.2|20
1622211270000|2021-05-28 14:14:30|39256.6|39216.6|39248.2|39208.2|39256.6|39216.6|39248.2|39208.2|12
1622211280000|2021-05-28 14:14:40|39246.6|39206.6|39246.6|39206.6|39246.6|39206.6|39246.6|39206.6|16
1622211290000|2021-05-28 14:14:50|||||||||2
1622211300000|2021-05-28 14:15:00|39244.9|39204.9|39259.9|39219.9|39259.9|39219.9|39234.9|39194.9|7
1622211310000|2021-05-28 14:15:10|39261.6|39221.6|39271.6|39231.6|39274.9|39234.9|39261.6|39221.6|6
1622211320000|2021-05-28 14:15:20|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|0
1622211330000|2021-05-28 14:15:30|39271.6|39231.6|39274.9|39234.9|39281.6|39241.6|39271.6|39231.6|1
1622211340000|2021-05-28 14:15:40|39268.2|39228.2|39284.9|39244.9|39284.9|39244.9|39268.2|39228.2|11
1622211350000|2021-05-28 14:15:50|39281.6|39241.6|39274.9|39234.9|39281.6|39241.6|39274.9|39234.9|2
1622211360000|2021-05-28 14:16:00|39268.2|39228.2|39271.6|39231.6|39271.6|39231.6|39268.2|39228.2|13
1622211370000|2021-05-28 14:16:10|39274.9|39234.9|39299.9|39259.9|39299.9|39259.9|39274.9|39234.9|14
1622211380000|2021-05-28 14:16:20|39296.6|39256.6|39291.6|39251.6|39296.6|39256.6|39289.9|39249.9|5
1622211390000|2021-05-28 14:16:30|39288.2|39248.2|39298.2|39258.2|39298.2|39258.2|39288.2|39248.2|2
1622211400000|2021-05-28 14:16:40|39304.9|39264.9|39316.6|39276.6|39324.9|39284.9|39304.9|39264.9|24
1622211410000|2021-05-28 14:16:50|39314.9|39274.9|39326.6|39286.6|39331.6|39291.6|39314.9|39274.9|18
1622211420000|2021-05-28 14:17:00|39318.2|39278.2|39336.6|39296.6|39338.2|39298.2|39318.2|39278.2|14
1622211430000|2021-05-28 14:17:10|39333.2|39293.2|39356.6|39316.6|39356.6|39316.6|39333.2|39293.2|23
1622211440000|2021-05-28 14:17:20|39358.2|39318.2|39376.6|39336.6|39391.6|39351.6|39356.6|39316.6|80
1622211450000|2021-05-28 14:17:30|39379.9|39339.9|39366.6|39326.6|39379.9|39339.9|39356.6|39316.6|33
1622211460000|2021-05-28 14:17:40|39356.6|39316.6|39361.6|39321.6|39361.6|39321.6|39356.6|39316.6|7
1622211470000|2021-05-28 14:17:50|39356.6|39316.6|39343.2|39303.2|39358.2|39318.2|39343.2|39303.2|9
1622211480000|2021-05-28 14:18:00|39341.6|39301.6|39373.2|39333.2|39373.2|39333.2|39336.6|39296.6|6
1622211490000|2021-05-28 14:18:10|39376.6|39336.6|39386.6|39346.6|39394.9|39354.9|39376.6|39336.6|4
1622211500000|2021-05-28 14:18:20|39378.2|39338.2|39356.6|39316.6|39386.6|39346.6|39356.6|39316.6|23
1622211510000|2021-05-28 14:18:30|39361.6|39321.6|39366.6|39326.6|39366.6|39326.6|39356.6|39316.6|6
1622211520000|2021-05-28 14:18:40|39373.2|39333.2|39394.9|39354.9|39394.9|39354.9|39373.2|39333.2|20
1622211530000|2021-05-28 14:18:50|39399.9|39359.9|39419.9|39379.9|39423.2|39383.2|39399.9|39359.9|132
1622211540000|2021-05-28 14:19:00|39433.2|39393.2|39446.6|39406.6|39466.6|39426.6|39433.2|39393.2|80
1622211550000|2021-05-28 14:19:10|39441.6|39401.6|39449.9|39409.9|39454.9|39414.9|39439.9|39399.9|25
1622211560000|2021-05-28 14:19:20|39444.9|39404.9|39426.6|39386.6|39449.9|39409.9|39426.6|39386.6|11
1622211570000|2021-05-28 14:19:30|39424.9|39384.9|39423.3|39383.3|39424.9|39384.9|39411.6|39371.6|16
1622211580000|2021-05-28 14:19:40|39426.6|39386.6|39403.2|39363.2|39438.3|39398.3|39398.2|39358.2|50
1622211590000|2021-05-28 14:19:50|39401.6|39361.6|39438.2|39398.2|39438.2|39398.2|39401.6|39361.6|57
1622211600000|2021-05-28 14:20:00|39441.6|39401.6|39438.2|39398.2|39446.6|39406.6|39433.2|39393.2|13
1622211610000|2021-05-28 14:20:10|39441.6|39401.6|39433.2|39393.2|39443.2|39403.2|39433.2|39393.2|4
1622211620000|2021-05-28 14:20:20|39436.6|39396.6|39433.2|39393.2|39443.2|39403.2|39431.6|39391.6|30
1622211630000|2021-05-28 14:20:30|39436.6|39396.6|39433.2|39393.2|39436.6|39396.6|39433.2|39393.2|1
1622211640000|2021-05-28 14:20:40|39423.2|39383.2|39423.2|39383.2|39423.2|39383.2|39423.2|39383.2|5
1622211650000|2021-05-28 14:20:50|39426.6|39386.6|39444.9|39404.9|39444.9|39404.9|39421.6|39381.6|9
1622211660000|2021-05-28 14:21:00|39443.2|39403.2|39443.2|39403.2|39448.2|39408.2|39424.9|39384.9|32
1622211670000|2021-05-28 14:21:10|39436.6|39396.6|39441.6|39401.6|39441.6|39401.6|39431.6|39391.6|40
1622211680000|2021-05-28 14:21:20|39433.2|39393.2|39451.6|39411.6|39451.6|39411.6|39433.2|39393.2|8
1622211690000|2021-05-28 14:21:30|39456.6|39416.6|39451.6|39411.6|39456.6|39416.6|39451.6|39411.6|17
1622211700000|2021-05-28 14:21:40|39456.6|39416.6|39393.3|39353.3|39461.6|39421.6|39393.3|39353.3|46
1622211710000|2021-05-28 14:21:50|39396.6|39356.6|39431.6|39391.6|39431.6|39391.6|39393.3|39353.3|8
1622211720000|2021-05-28 14:22:00|39433.3|39393.3|39444.9|39404.9|39449.9|39409.9|39421.6|39381.6|17
1622211730000|2021-05-28 14:22:10|39441.6|39401.6|39436.6|39396.6|39443.3|39403.3|39431.6|39391.6|20
1622211740000|2021-05-28 14:22:20|39439.9|39399.9|39449.9|39409.9|39449.9|39409.9|39439.9|39399.9|4
1622211750000|2021-05-28 14:22:30|39446.6|39406.6|39443.3|39403.3|39446.6|39406.6|39443.3|39403.3|32
1622211760000|2021-05-28 14:22:40|39446.6|39406.6|39463.3|39423.3|39463.3|39423.3|39446.6|39406.6|7
1622211770000|2021-05-28 14:22:50|39461.6|39421.6|39469.9|39429.9|39469.9|39429.9|39461.6|39421.6|4
1622211780000|2021-05-28 14:23:00|39479.9|39439.9|39469.9|39429.9|39489.9|39449.9|39469.9|39429.9|36
1622211790000|2021-05-28 14:23:10|39466.6|39426.6|39469.9|39429.9|39469.9|39429.9|39464.9|39424.9|0
1622211800000|2021-05-28 14:23:20|39468.3|39428.3|39459.9|39419.9|39468.3|39428.3|39446.6|39406.6|45
1622211810000|2021-05-28 14:23:30|39456.6|39416.6|39449.9|39409.9|39456.6|39416.6|39449.9|39409.9|3
1622211820000|2021-05-28 14:23:40|39439.9|39399.9|39439.9|39399.9|39439.9|39399.9|39439.9|39399.9|6
1622211830000|2021-05-28 14:23:50|39443.3|39403.3|39443.3|39403.3|39454.9|39414.9|39443.3|39403.3|110
1622211840000|2021-05-28 14:24:00|39433.3|39393.3|39463.3|39423.3|39463.3|39423.3|39433.3|39393.3|32
1622211850000|2021-05-28 14:24:10|39458.3|39418.3|39443.3|39403.3|39458.3|39418.3|39443.3|39403.3|4
1622211860000|2021-05-28 14:24:20|39439.9|39399.9|39421.6|39381.6|39439.9|39399.9|39421.6|39381.6|3
1622211870000|2021-05-28 14:24:30|39431.6|39391.6|39429.9|39389.9|39431.6|39391.6|39423.3|39383.3|28
1622211880000|2021-05-28 14:24:40|39431.6|39391.6|39416.6|39376.6|39431.6|39391.6|39413.3|39373.3|18
1622211890000|2021-05-28 14:24:50|39413.3|39373.3|39423.3|39383.3|39423.3|39383.3|39413.3|39373.3|3
1622211900000|2021-05-28 14:25:00|39431.6|39391.6|39436.6|39396.6|39441.6|39401.6|39431.6|39391.6|38
1622211910000|2021-05-28 14:25:10|39433.3|39393.3|39431.6|39391.6|39433.3|39393.3|39431.6|39391.6|2
1622211920000|2021-05-28 14:25:20|39441.6|39401.6|39456.6|39416.6|39461.6|39421.6|39441.6|39401.6|20
1622211930000|2021-05-28 14:25:30|39453.3|39413.3|39448.3|39408.3|39453.3|39413.3|39443.3|39403.3|9
1622211940000|2021-05-28 14:25:40|39451.6|39411.6|39463.3|39423.3|39463.3|39423.3|39451.6|39411.6|3
1622211950000|2021-05-28 14:25:50|39464.9|39424.9|39463.3|39423.3|39469.9|39429.9|39463.3|39423.3|6
1622211960000|2021-05-28 14:26:00|39461.6|39421.6|39456.6|39416.6|39461.6|39421.6|39453.3|39413.3|9
1622211970000|2021-05-28 14:26:10|39453.3|39413.3|39443.3|39403.3|39453.3|39413.3|39443.3|39403.3|4
1622211980000|2021-05-28 14:26:20|39433.3|39393.3|39443.3|39403.3|39443.3|39403.3|39433.3|39393.3|5
1622211990000|2021-05-28 14:26:30|39439.9|39399.9|39423.3|39383.3|39439.9|39399.9|39423.3|39383.3|2
1622212000000|2021-05-28 14:26:40|39413.3|39373.3|39406.6|39366.6|39413.3|39373.3|39406.6|39366.6|4
1622212010000|2021-05-28 14:26:50|39403.3|39363.3|39401.6|39361.6|39403.3|39363.3|39393.3|39353.3|3
1622212020000|2021-05-28 14:27:00|39406.6|39366.6|39403.3|39363.3|39413.3|39373.3|39403.3|39363.3|10
1622212030000|2021-05-28 14:27:10|39406.6|39366.6|39403.3|39363.3|39406.6|39366.6|39403.3|39363.3|1
1622212040000|2021-05-28 14:27:20|39389.9|39349.9|39393.3|39353.3|39393.3|39353.3|39386.6|39346.6|10
1622212050000|2021-05-28 14:27:30|39383.3|39343.3|39376.6|39336.6|39388.3|39348.3|39376.6|39336.6|7
1622212060000|2021-05-28 14:27:40|39381.6|39341.6|39368.3|39328.3|39381.6|39341.6|39368.3|39328.3|13
1622212070000|2021-05-28 14:27:50|39366.6|39326.6|39353.3|39313.3|39373.3|39333.3|39353.3|39313.3|8
1622212080000|2021-05-28 14:28:00|39356.6|39316.6|39363.3|39323.3|39373.3|39333.3|39353.3|39313.3|23
1622212090000|2021-05-28 14:28:10|39358.3|39318.3|39353.3|39313.3|39363.3|39323.3|39353.3|39313.3|112
1622212100000|2021-05-28 14:28:20|39356.6|39316.6|39336.6|39296.6|39356.6|39316.6|39336.6|39296.6|38
1622212110000|2021-05-28 14:28:30|39333.3|39293.3|39343.3|39303.3|39343.3|39303.3|39333.3|39293.3|2
1622212120000|2021-05-28 14:28:40|39336.6|39296.6|39351.6|39311.6|39354.9|39314.9|39333.3|39293.3|53
1622212130000|2021-05-28 14:28:50|39346.6|39306.6|39354.9|39314.9|39354.9|39314.9|39346.6|39306.6|5
1622212140000|2021-05-28 14:29:00|39356.6|39316.6|39379.9|39339.9|39383.3|39343.3|39356.6|39316.6|13
1622212150000|2021-05-28 14:29:10|39383.3|39343.3|39409.9|39369.9|39409.9|39369.9|39383.3|39343.3|17
1622212160000|2021-05-28 14:29:20|39418.3|39378.3|39428.3|39388.3|39428.3|39388.3|39418.3|39378.3|7
1622212170000|2021-05-28 14:29:30|39429.9|39389.9|39433.3|39393.3|39438.3|39398.3|39429.9|39389.9|7
1622212180000|2021-05-28 14:29:40|39434.9|39394.9|39434.9|39394.9|39434.9|39394.9|39434.9|39394.9|1
1622212190000|2021-05-28 14:29:50|39431.6|39391.6|39429.9|39389.9|39433.3|39393.3|39429.9|39389.9|1
1622212200000|2021-05-28 14:30:00|39433.3|39393.3|39448.3|39408.3|39448.3|39408.3|39433.3|39393.3|4
1622212210000|2021-05-28 14:30:10|39449.9|39409.9|39444.9|39404.9|39454.9|39414.9|39444.9|39404.9|10
1622212220000|2021-05-28 14:30:20|39441.6|39401.6|39434.9|39394.9|39441.6|39401.6|39429.9|39389.9|8
1622212230000|2021-05-28 14:30:30|39439.9|39399.9|39444.9|39404.9|39456.6|39416.6|39439.9|39399.9|9
1622212240000|2021-05-28 14:30:40|39448.3|39408.3|39429.9|39389.9|39448.3|39408.3|39429.9|39389.9|7
1622212250000|2021-05-28 14:30:50|39419.9|39379.9|39399.9|39359.9|39419.9|39379.9|39396.6|39356.6|18
1622212260000|2021-05-28 14:31:00|39401.6|39361.6|39424.9|39384.9|39426.6|39386.6|39401.6|39361.6|9
1622212270000|2021-05-28 14:31:10|39401.6|39361.6|39424.9|39384.9|39424.9|39384.9|39401.6|39361.6|22
1622212280000|2021-05-28 14:31:20|39419.9|39379.9|39389.9|39349.9|39419.9|39379.9|39389.9|39349.9|19
1622212290000|2021-05-28 14:31:30|39386.6|39346.6|39369.9|39329.9|39386.6|39346.6|39369.9|39329.9|13
1622212300000|2021-05-28 14:31:40|39378.3|39338.3|39406.6|39366.6|39409.9|39369.9|39374.9|39334.9|60
1622212310000|2021-05-28 14:31:50|39403.3|39363.3|39434.9|39394.9|39434.9|39394.9|39403.3|39363.3|14
1622212320000|2021-05-28 14:32:00|39433.3|39393.3|39439.9|39399.9|39468.3|39428.3|39433.3|39393.3|37
1622212330000|2021-05-28 14:32:10|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|3
1622212340000|2021-05-28 14:32:20|39439.9|39399.9|39444.9|39404.9|39444.9|39404.9|39439.9|39399.9|13
1622212350000|2021-05-28 14:32:30|39449.9|39409.9|39459.9|39419.9|39463.3|39423.3|39448.3|39408.3|30
1622212360000|2021-05-28 14:32:40|39464.9|39424.9|39469.9|39429.9|39469.9|39429.9|39464.9|39424.9|19
1622212370000|2021-05-28 14:32:50|39463.3|39423.3|39463.3|39423.3|39468.3|39428.3|39463.3|39423.3|19
1622212380000|2021-05-28 14:33:00|39459.9|39419.9|39453.3|39413.3|39468.3|39428.3|39453.3|39413.3|5
1622212390000|2021-05-28 14:33:10|39448.3|39408.3|39448.3|39408.3|39451.6|39411.6|39448.3|39408.3|3
1622212400000|2021-05-28 14:33:20|39445|39405|39443.3|39403.3|39448.3|39408.3|39438.3|39398.3|13
1622212410000|2021-05-28 14:33:30|39438.3|39398.3|39433.3|39393.3|39448.3|39408.3|39433.3|39393.3|26
1622212420000|2021-05-28 14:33:40|39438.3|39398.3|39466.6|39426.6|39466.6|39426.6|39438.3|39398.3|20
1622212430000|2021-05-28 14:33:50|39471.6|39431.6|39460|39420|39471.6|39431.6|39456.6|39416.6|10
1622212440000|2021-05-28 14:34:00|39463.3|39423.3|39486.6|39446.6|39488.3|39448.3|39456.6|39416.6|24
1622212450000|2021-05-28 14:34:10|39481.6|39441.6|39500|39460|39500|39460|39481.6|39441.6|12
1622212460000|2021-05-28 14:34:20|39503.3|39463.3|39506.6|39466.6|39510|39470|39500|39460|16
1622212470000|2021-05-28 14:34:30|39508.3|39468.3|39516.6|39476.6|39526.6|39486.6|39508.3|39468.3|48
1622212480000|2021-05-28 14:34:40|39513.3|39473.3|39506.6|39466.6|39513.3|39473.3|39503.3|39463.3|18
1622212490000|2021-05-28 14:34:50|39508.3|39468.3|39506.6|39466.6|39508.3|39468.3|39506.6|39466.6|5
1622212500000|2021-05-28 14:35:00|39516.6|39476.6|39516.6|39476.6|39516.6|39476.6|39513.3|39473.3|23
1622212510000|2021-05-28 14:35:10|39520|39480|39516.6|39476.6|39521.6|39481.6|39516.6|39476.6|9
1622212520000|2021-05-28 14:35:20|39515|39475|39483.3|39443.3|39515|39475|39480|39440|35
1622212530000|2021-05-28 14:35:30|39488.3|39448.3|39480|39440|39488.3|39448.3|39480|39440|2
1622212540000|2021-05-28 14:35:40|39473.3|39433.3|39483.3|39443.3|39483.3|39443.3|39473.3|39433.3|11
1622212550000|2021-05-28 14:35:50|39480|39440|39483.3|39443.3|39483.3|39443.3|39478.3|39438.3|1
1622212560000|2021-05-28 14:36:00|39480|39440|39480|39440|39488.3|39448.3|39480|39440|15
1622212570000|2021-05-28 14:36:10|39483.3|39443.3|39480|39440|39483.3|39443.3|39478.3|39438.3|3
1622212580000|2021-05-28 14:36:20|39470|39430|39488.3|39448.3|39488.3|39448.3|39470|39430|11
1622212590000|2021-05-28 14:36:30|39490|39450|39496.6|39456.6|39496.6|39456.6|39490|39450|7
1622212600000|2021-05-28 14:36:40|39498.3|39458.3|39485|39445|39498.3|39458.3|39481.6|39441.6|22
1622212610000|2021-05-28 14:36:50|39471.6|39431.6|39441.6|39401.6|39471.6|39431.6|39436.6|39396.6|84
1622212620000|2021-05-28 14:37:00|39443.3|39403.3|39471.6|39431.6|39471.6|39431.6|39443.3|39403.3|5
1622212630000|2021-05-28 14:37:10|39476.6|39436.6|39480|39440|39481.6|39441.6|39473.3|39433.3|44
1622212640000|2021-05-28 14:37:20|39478.3|39438.3|39455|39415|39478.3|39438.3|39451.6|39411.6|36
1622212650000|2021-05-28 14:37:30|39458.3|39418.3|39463.3|39423.3|39468.3|39428.3|39458.3|39418.3|2
1622212660000|2021-05-28 14:37:40|39460|39420|39465|39425|39470|39430|39460|39420|1
1622212670000|2021-05-28 14:37:50|39461.6|39421.6|39460|39420|39470|39430|39460|39420|3
1622212680000|2021-05-28 14:38:00|39465|39425|39470|39430|39470|39430|39465|39425|5
1622212690000|2021-05-28 14:38:10|39468.3|39428.3|39460|39420|39470|39430|39460|39420|11
1622212700000|2021-05-28 14:38:20|39458.3|39418.3|39450|39410|39458.3|39418.3|39450|39410|3
1622212710000|2021-05-28 14:38:30|39448.3|39408.3|39450|39410|39450|39410|39435|39395|14
1622212720000|2021-05-28 14:38:40|39451.6|39411.6|39455|39415|39455|39415|39450|39410|3
1622212730000|2021-05-28 14:38:50|39458.3|39418.3|39470|39430|39470|39430|39458.3|39418.3|14
1622212740000|2021-05-28 14:39:00|39468.3|39428.3|39440|39400|39468.3|39428.3|39440|39400|21
1622212750000|2021-05-28 14:39:10|39438.3|39398.3|39440|39400|39440|39400|39438.3|39398.3|0
1622212760000|2021-05-28 14:39:20|39411.6|39371.6|39431.6|39391.6|39433.3|39393.3|39410|39370|19
1622212770000|2021-05-28 14:39:30|39433.3|39393.3|39455|39415|39460|39420|39426.6|39386.6|35
1622212780000|2021-05-28 14:39:40|39460|39420|39490|39450|39490|39450|39460|39420|53
1622212790000|2021-05-28 14:39:50|39498.3|39458.3|39500|39460|39500|39460|39498.3|39458.3|14
1622212800000|2021-05-28 14:40:00|39510|39470|39510|39470|39510|39470|39501.6|39461.6|7
1622212810000|2021-05-28 14:40:10|39503.3|39463.3|39500|39460|39503.3|39463.3|39500|39460|14
1622212820000|2021-05-28 14:40:20|39490|39450|39490|39450|39490|39450|39485|39445|7
1622212830000|2021-05-28 14:40:30|39480|39440|39463.3|39423.3|39486.6|39446.6|39463.3|39423.3|74
1622212840000|2021-05-28 14:40:40|39468.3|39428.3|39463.3|39423.3|39468.3|39428.3|39460|39420|2
1622212850000|2021-05-28 14:40:50|39466.6|39426.6|39480|39440|39480|39440|39466.6|39426.6|4
1622212860000|2021-05-28 14:41:00|39488.3|39448.3|39490|39450|39490|39450|39488.3|39448.3|1
1622212870000|2021-05-28 14:41:10|||||||||2
1622212880000|2021-05-28 14:41:20|39488.3|39448.3|39508.3|39468.3|39510|39470|39488.3|39448.3|11
1622212890000|2021-05-28 14:41:30|39500|39460|39490|39450|39500|39460|39490|39450|6
1622212900000|2021-05-28 14:41:40|39485|39445|39485|39445|39485|39445|39481.6|39441.6|4
1622212910000|2021-05-28 14:41:50|39481.6|39441.6|39463.3|39423.3|39485|39445|39463.3|39423.3|5
1622212920000|2021-05-28 14:42:00|39460|39420|39460|39420|39463.3|39423.3|39456.6|39416.6|15
1622212930000|2021-05-28 14:42:10|39456.6|39416.6|39418.3|39378.3|39460|39420|39418.3|39378.3|11
1622212940000|2021-05-28 14:42:20|39420|39380|39400|39360|39425|39385|39400|39360|15
1622212950000|2021-05-28 14:42:30|39396.6|39356.6|39390|39350|39396.6|39356.6|39376.6|39336.6|21
1622212960000|2021-05-28 14:42:40|39386.6|39346.6|39393.3|39353.3|39393.3|39353.3|39386.6|39346.6|7
1622212970000|2021-05-28 14:42:50|39390|39350|39390|39350|39390|39350|39386.6|39346.6|4
1622212980000|2021-05-28 14:43:00|39396.6|39356.6|39390|39350|39400|39360|39386.6|39346.6|7
1622212990000|2021-05-28 14:43:10|39381.6|39341.6|39370|39330|39386.6|39346.6|39370|39330|11
1622213000000|2021-05-28 14:43:20|39366.6|39326.6|39366.6|39326.6|39370|39330|39366.6|39326.6|4
1622213010000|2021-05-28 14:43:30|39370|39330|39350|39310|39370|39330|39350|39310|7
1622213020000|2021-05-28 14:43:40|39360|39320|39366.6|39326.6|39366.6|39326.6|39351.6|39311.6|39
1622213030000|2021-05-28 14:43:50|39363.3|39323.3|39360|39320|39371.6|39331.6|39360|39320|15
1622213040000|2021-05-28 14:44:00|39363.3|39323.3|39353.3|39313.3|39363.3|39323.3|39350|39310|10
1622213050000|2021-05-28 14:44:10|39346.6|39306.6|39363.3|39323.3|39366.6|39326.6|39346.6|39306.6|65
1622213060000|2021-05-28 14:44:20|39356.6|39316.6|39366.6|39326.6|39371.6|39331.6|39353.3|39313.3|52
1622213070000|2021-05-28 14:44:30|39363.3|39323.3|39343.3|39303.3|39363.3|39323.3|39343.3|39303.3|13
1622213080000|2021-05-28 14:44:40|39335|39295|39353.3|39313.3|39353.3|39313.3|39335|39295|7
1622213090000|2021-05-28 14:44:50|39356.6|39316.6|39356.6|39316.6|39356.6|39316.6|39353.3|39313.3|17
1622213100000|2021-05-28 14:45:00|39353.3|39313.3|39363.3|39323.3|39363.3|39323.3|39343.3|39303.3|19
1622213110000|2021-05-28 14:45:10|39361.6|39321.6|39363.3|39323.3|39363.3|39323.3|39361.6|39321.6|8
1622213120000|2021-05-28 14:45:20|39366.6|39326.6|39366.6|39326.6|39371.6|39331.6|39366.6|39326.6|7
1622213130000|2021-05-28 14:45:30|39361.6|39321.6|39343.3|39303.3|39366.6|39326.6|39341.6|39301.6|15
1622213140000|2021-05-28 14:45:40|39346.6|39306.6|39363.3|39323.3|39368.3|39328.3|39343.3|39303.3|21
1622213150000|2021-05-28 14:45:50|39356.6|39316.6|39340|39300|39356.6|39316.6|39340|39300|34
1622213160000|2021-05-28 14:46:00|39338.3|39298.3|39336.6|39296.6|39338.3|39298.3|39330|39290|13
1622213170000|2021-05-28 14:46:10|39333.3|39293.3|39326.6|39286.6|39333.3|39293.3|39323.3|39283.3|6
1622213180000|2021-05-28 14:46:20|39323.3|39283.3|39323.3|39283.3|39336.6|39296.6|39323.3|39283.3|13
1622213190000|2021-05-28 14:46:30|39321.6|39281.6|39326.6|39286.6|39326.6|39286.6|39313.3|39273.3|29
1622213200000|2021-05-28 14:46:40|39330|39290|39326.6|39286.6|39333.3|39293.3|39325|39285|20
1622213210000|2021-05-28 14:46:50|39323.3|39283.3|39316.6|39276.6|39323.3|39283.3|39313.3|39273.3|14
1622213220000|2021-05-28 14:47:00|39321.6|39281.6|39331.6|39291.6|39331.6|39291.6|39321.6|39281.6|4
1622213230000|2021-05-28 14:47:10|39336.6|39296.6|39341.6|39301.6|39341.6|39301.6|39331.6|39291.6|4
1622213240000|2021-05-28 14:47:20|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|39346.6|39306.6|2
1622213250000|2021-05-28 14:47:30|39350|39310|39343.3|39303.3|39353.3|39313.3|39343.3|39303.3|4
1622213260000|2021-05-28 14:47:40|39346.6|39306.6|39331.6|39291.6|39346.6|39306.6|39331.6|39291.6|10
1622213270000|2021-05-28 14:47:50|39333.3|39293.3|39333.3|39293.3|39333.3|39293.3|39333.3|39293.3|2
1622213280000|2021-05-28 14:48:00|39336.6|39296.6|39351.6|39311.6|39351.6|39311.6|39336.6|39296.6|14
1622213290000|2021-05-28 14:48:10|||||||||4
1622213300000|2021-05-28 14:48:20|39348.3|39308.3|39343.3|39303.3|39348.3|39308.3|39343.3|39303.3|5
1622213310000|2021-05-28 14:48:30|39336.6|39296.6|39328.3|39288.3|39336.6|39296.6|39328.3|39288.3|10
1622213320000|2021-05-28 14:48:40|39321.6|39281.6|39321.6|39281.6|39323.3|39283.3|39321.6|39281.6|0
1622213330000|2021-05-28 14:48:50|39316.6|39276.6|39328.3|39288.3|39333.3|39293.3|39316.6|39276.6|9
1622213340000|2021-05-28 14:49:00|39330|39290|39338.3|39298.3|39343.3|39303.3|39330|39290|10
1622213350000|2021-05-28 14:49:10|39351.6|39311.6|39363.3|39323.3|39363.3|39323.3|39351.6|39311.6|5
1622213360000|2021-05-28 14:49:20|39356.6|39316.6|39336.6|39296.6|39356.6|39316.6|39336.6|39296.6|19
1622213370000|2021-05-28 14:49:30|39341.6|39301.6|39351.6|39311.6|39351.6|39311.6|39341.6|39301.6|12
1622213380000|2021-05-28 14:49:40|39360|39320|39355|39315|39363.3|39323.3|39355|39315|9
1622213390000|2021-05-28 14:49:50|39360|39320|39365|39325|39368.3|39328.3|39360|39320|4
1622213400000|2021-05-28 14:50:00|39363.3|39323.3|39360|39320|39365|39325|39360|39320|0
1622213410000|2021-05-28 14:50:10|39350|39310|39370|39330|39370|39330|39350|39310|9
1622213420000|2021-05-28 14:50:20|39375|39335|39390|39350|39390|39350|39375|39335|9
1622213430000|2021-05-28 14:50:30|39383.3|39343.3|39385|39345|39385|39345|39383.3|39343.3|7
1622213440000|2021-05-28 14:50:40|39390|39350|39370|39330|39390|39350|39370|39330|2
1622213450000|2021-05-28 14:50:50|||||||||2
1622213460000|2021-05-28 14:51:00|39383.3|39343.3|39375|39335|39388.3|39348.3|39370|39330|34
1622213470000|2021-05-28 14:51:10|39378.3|39338.3|39391.7|39351.7|39391.7|39351.7|39378.3|39338.3|3
1622213480000|2021-05-28 14:51:20|39390|39350|39398.3|39358.3|39400|39360|39390|39350|4
1622213490000|2021-05-28 14:51:30|39400|39360|39420|39380|39420|39380|39400|39360|4
1622213500000|2021-05-28 14:51:40|39410|39370|39410|39370|39410|39370|39410|39370|10
1622213510000|2021-05-28 14:51:50|39413.3|39373.3|39425|39385|39425|39385|39413.3|39373.3|7
1622213520000|2021-05-28 14:52:00|39428.3|39388.3|39413.3|39373.3|39428.3|39388.3|39413.3|39373.3|5
1622213530000|2021-05-28 14:52:10|39418.3|39378.3|39438.3|39398.3|39443.3|39403.3|39418.3|39378.3|36
1622213540000|2021-05-28 14:52:20|39441.7|39401.7|39440|39400|39443.3|39403.3|39438.3|39398.3|7
1622213550000|2021-05-28 14:52:30|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|1
1622213560000|2021-05-28 14:52:40|39446.7|39406.7|39446.7|39406.7|39446.7|39406.7|39446.7|39406.7|40
1622213570000|2021-05-28 14:52:50|39448.3|39408.3|39440|39400|39448.3|39408.3|39440|39400|12
1622213580000|2021-05-28 14:53:00|39433.3|39393.3|39446.7|39406.7|39446.7|39406.7|39430|39390|54
1622213590000|2021-05-28 14:53:10|||||||||10
1622213600000|2021-05-28 14:53:20|39456.7|39416.7|39463.3|39423.3|39463.3|39423.3|39456.7|39416.7|9
1622213610000|2021-05-28 14:53:30|39466.7|39426.7|39443.3|39403.3|39466.7|39426.7|39436.7|39396.7|16
1622213620000|2021-05-28 14:53:40|39446.7|39406.7|39423.3|39383.3|39446.7|39406.7|39418.3|39378.3|17
1622213630000|2021-05-28 14:53:50|39426.7|39386.7|39446.7|39406.7|39446.7|39406.7|39426.7|39386.7|6
1622213640000|2021-05-28 14:54:00|39456.7|39416.7|39436.7|39396.7|39456.7|39416.7|39436.7|39396.7|11
1622213650000|2021-05-28 14:54:10|39446.7|39406.7|39456.7|39416.7|39456.7|39416.7|39446.7|39406.7|2
1622213660000|2021-05-28 14:54:20|39453.3|39413.3|39456.7|39416.7|39456.7|39416.7|39453.3|39413.3|1
1622213680000|2021-05-28 14:54:40|||||||||1
1622213690000|2021-05-28 14:54:50|39461.7|39421.7|39461.7|39421.7|39461.7|39421.7|39461.7|39421.7|8
1622213700000|2021-05-28 14:55:00|39466.7|39426.7|39466.7|39426.7|39476.7|39436.7|39466.7|39426.7|9
1622213710000|2021-05-28 14:55:10|39476.7|39436.7|39466.7|39426.7|39476.7|39436.7|39461.7|39421.7|17
1622213720000|2021-05-28 14:55:20|39465|39425|39456.7|39416.7|39465|39425|39446.7|39406.7|22
1622213730000|2021-05-28 14:55:30|39451.7|39411.7|39436.7|39396.7|39451.7|39411.7|39436.7|39396.7|8
1622213740000|2021-05-28 14:55:40|39438.3|39398.3|39428.3|39388.3|39438.3|39398.3|39428.3|39388.3|14
1622213750000|2021-05-28 14:55:50|39416.7|39376.7|39416.7|39376.7|39416.7|39376.7|39416.7|39376.7|12
1622213760000|2021-05-28 14:56:00|39436.7|39396.7|39436.7|39396.7|39436.7|39396.7|39436.7|39396.7|1
1622213770000|2021-05-28 14:56:10|39440|39400|39436.7|39396.7|39446.7|39406.7|39436.7|39396.7|4
1622213780000|2021-05-28 14:56:20|39426.7|39386.7|39431.7|39391.7|39436.7|39396.7|39426.7|39386.7|4
1622213790000|2021-05-28 14:56:30|39433.3|39393.3|39416.7|39376.7|39433.3|39393.3|39416.7|39376.7|1
1622213800000|2021-05-28 14:56:40|39421.7|39381.7|39426.7|39386.7|39426.7|39386.7|39416.7|39376.7|6
1622213810000|2021-05-28 14:56:50|39431.7|39391.7|39430|39390|39436.7|39396.7|39430|39390|2
1622213820000|2021-05-28 14:57:00|39426.7|39386.7|39430|39390|39436.7|39396.7|39426.7|39386.7|0
1622213830000|2021-05-28 14:57:10|39426.7|39386.7|39436.7|39396.7|39436.7|39396.7|39426.7|39386.7|11
1622213840000|2021-05-28 14:57:20|39441.7|39401.7|39433.3|39393.3|39446.7|39406.7|39433.3|39393.3|10
1622213850000|2021-05-28 14:57:30|39436.7|39396.7|39446.7|39406.7|39455|39415|39433.3|39393.3|4
1622213860000|2021-05-28 14:57:40|||||||||3
1622213870000|2021-05-28 14:57:50|39445|39405|39436.7|39396.7|39446.7|39406.7|39436.7|39396.7|4
1622213880000|2021-05-28 14:58:00|39431.7|39391.7|39436.7|39396.7|39436.7|39396.7|39430|39390|5
1622213890000|2021-05-28 14:58:10|39441.7|39401.7|39470|39430|39470|39430|39441.7|39401.7|43
1622213900000|2021-05-28 14:58:20|39473.3|39433.3|39470|39430|39473.3|39433.3|39466.7|39426.7|25
1622213910000|2021-05-28 14:58:30|39471.7|39431.7|39476.7|39436.7|39476.7|39436.7|39471.7|39431.7|3
1622213920000|2021-05-28 14:58:40|39473.3|39433.3|39456.7|39416.7|39473.3|39433.3|39456.7|39416.7|13
1622213930000|2021-05-28 14:58:50|39446.7|39406.7|39456.7|39416.7|39456.7|39416.7|39446.7|39406.7|5
1622213940000|2021-05-28 14:59:00|39458.3|39418.3|39471.7|39431.7|39476.7|39436.7|39458.3|39418.3|18
1622213950000|2021-05-28 14:59:10|39480|39440|39476.7|39436.7|39480|39440|39476.7|39436.7|2
1622213960000|2021-05-28 14:59:20|39473.3|39433.3|39476.7|39436.7|39476.7|39436.7|39473.3|39433.3|4
1622213970000|2021-05-28 14:59:30|39473.3|39433.3|39476.7|39436.7|39476.7|39436.7|39473.3|39433.3|11
1622213980000|2021-05-28 14:59:40|39475|39435|39461.7|39421.7|39476.7|39436.7|39461.7|39421.7|8
1622213990000|2021-05-28 14:59:50|39460|39420|39460|39420|39460|39420|39456.7|39416.7|3
1622214000000|2021-05-28 15:00:00|39465|39425|39506.7|39466.7|39506.7|39466.7|39465|39425|12
1622214010000|2021-05-28 15:00:10|||||||||7
1622214020000|2021-05-28 15:00:20|39505|39465|39506.7|39466.7|39506.7|39466.7|39505|39465|3
1622214030000|2021-05-28 15:00:30|39503.3|39463.3|39503.3|39463.3|39503.3|39463.3|39503.3|39463.3|16
1622214040000|2021-05-28 15:00:40|39501.7|39461.7|39496.7|39456.7|39501.7|39461.7|39496.7|39456.7|0
1622214050000|2021-05-28 15:00:50|39501.7|39461.7|39501.7|39461.7|39501.7|39461.7|39501.7|39461.7|6
1622214060000|2021-05-28 15:01:00|39506.7|39466.7|39496.7|39456.7|39506.7|39466.7|39496.7|39456.7|3
1622214070000|2021-05-28 15:01:10|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|6
1622214080000|2021-05-28 15:01:20|||||||||1
1622214090000|2021-05-28 15:01:30|39490|39450|39486.7|39446.7|39490|39450|39486.7|39446.7|0
1622214100000|2021-05-28 15:01:40|39496.7|39456.7|39496.7|39456.7|39496.7|39456.7|39493.3|39453.3|10
1622214110000|2021-05-28 15:01:50|39491.7|39451.7|39488.3|39448.3|39496.7|39456.7|39488.3|39448.3|10
1622214120000|2021-05-28 15:02:00|39486.7|39446.7|39486.7|39446.7|39493.3|39453.3|39486.7|39446.7|8
1622214130000|2021-05-28 15:02:10|39496.7|39456.7|39506.7|39466.7|39506.7|39466.7|39496.7|39456.7|3
1622214140000|2021-05-28 15:02:20|39500|39460|39506.7|39466.7|39506.7|39466.7|39500|39460|10
1622214150000|2021-05-28 15:02:30|39500|39460|39496.7|39456.7|39500|39460|39496.7|39456.7|1
1622214170000|2021-05-28 15:02:50|39486.7|39446.7|39488.3|39448.3|39491.7|39451.7|39486.7|39446.7|3
1622214180000|2021-05-28 15:03:00|39486.7|39446.7|39493.3|39453.3|39496.7|39456.7|39486.7|39446.7|6
1622214190000|2021-05-28 15:03:10|39496.7|39456.7|39486.7|39446.7|39496.7|39456.7|39486.7|39446.7|4
1622214200000|2021-05-28 15:03:20|39476.7|39436.7|39483.3|39443.3|39483.3|39443.3|39476.7|39436.7|2
1622214210000|2021-05-28 15:03:30|39486.7|39446.7|39506.7|39466.7|39506.7|39466.7|39486.7|39446.7|4
1622214220000|2021-05-28 15:03:40|39508.3|39468.3|39508.3|39468.3|39508.3|39468.3|39508.3|39468.3|0
1622214230000|2021-05-28 15:03:50|39506.7|39466.7|39506.7|39466.7|39508.3|39468.3|39506.7|39466.7|5
1622214240000|2021-05-28 15:04:00|||||||||1
1622214250000|2021-05-28 15:04:10|39501.7|39461.7|39491.7|39451.7|39501.7|39461.7|39486.7|39446.7|19
1622214260000|2021-05-28 15:04:20|39496.7|39456.7|39496.7|39456.7|39496.7|39456.7|39496.7|39456.7|0
1622214270000|2021-05-28 15:04:30|39495|39455|39495|39455|39495|39455|39490|39450|10
1622214280000|2021-05-28 15:04:40|39496.7|39456.7|39486.7|39446.7|39496.7|39456.7|39486.7|39446.7|8
1622214300000|2021-05-28 15:05:00|39483.3|39443.3|39486.7|39446.7|39496.7|39456.7|39476.7|39436.7|23
1622214310000|2021-05-28 15:05:10|39490|39450|39496.7|39456.7|39496.7|39456.7|39490|39450|5
1622214320000|2021-05-28 15:05:20|39495|39455|39486.7|39446.7|39495|39455|39486.7|39446.7|4
1622214330000|2021-05-28 15:05:30|||||||||15
1622214340000|2021-05-28 15:05:40|39483.3|39443.3|39480|39440|39483.3|39443.3|39478.4|39438.4|5
1622214350000|2021-05-28 15:05:50|39478.4|39438.4|39476.7|39436.7|39478.4|39438.4|39476.7|39436.7|0
1622214360000|2021-05-28 15:06:00|39470|39430|39470|39430|39470|39430|39468.4|39428.4|12
1622214370000|2021-05-28 15:06:10|39463.4|39423.4|39468.4|39428.4|39468.4|39428.4|39463.4|39423.4|3
1622214380000|2021-05-28 15:06:20|39460|39420|39460|39420|39460|39420|39460|39420|0
1622214390000|2021-05-28 15:06:30|39463.4|39423.4|39460|39420|39463.4|39423.4|39460|39420|2
1622214400000|2021-05-28 15:06:40|39458.4|39418.4|39460|39420|39460|39420|39458.4|39418.4|3
1622214410000|2021-05-28 15:06:50|39468.4|39428.4|39458.4|39418.4|39468.4|39428.4|39458.4|39418.4|19
1622214420000|2021-05-28 15:07:00|39470|39430|39470|39430|39480|39440|39470|39430|41
1622214430000|2021-05-28 15:07:10|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|4
1622214440000|2021-05-28 15:07:20|39478.4|39438.4|39478.4|39438.4|39480|39440|39478.4|39438.4|0
1622214450000|2021-05-28 15:07:30|39480|39440|39466.7|39426.7|39480|39440|39460|39420|21
1622214460000|2021-05-28 15:07:40|39465|39425|39470|39430|39470|39430|39465|39425|5
1622214470000|2021-05-28 15:07:50|39461.7|39421.7|39473.4|39433.4|39478.4|39438.4|39461.7|39421.7|41
1622214480000|2021-05-28 15:08:00|39476.7|39436.7|39478.4|39438.4|39478.4|39438.4|39476.7|39436.7|0
1622214490000|2021-05-28 15:08:10|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|0
1622214500000|2021-05-28 15:08:20|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|39468.4|39428.4|3
1622214510000|2021-05-28 15:08:30|39476.7|39436.7|39470|39430|39478.4|39438.4|39470|39430|26
1622214520000|2021-05-28 15:08:40|39478.4|39438.4|39480|39440|39480|39440|39478.4|39438.4|15
1622214540000|2021-05-28 15:09:00|39483.4|39443.4|39486.7|39446.7|39488.4|39448.4|39483.4|39443.4|9
1622214550000|2021-05-28 15:09:10|39488.4|39448.4|39488.4|39448.4|39490|39450|39488.4|39448.4|4
1622214560000|2021-05-28 15:09:20|39480|39440|39500|39460|39500|39460|39480|39440|10
1622214570000|2021-05-28 15:09:30|39496.7|39456.7|39490|39450|39496.7|39456.7|39490|39450|4
1622214590000|2021-05-28 15:09:50|39488.4|39448.4|39490|39450|39490|39450|39488.4|39448.4|1
1622214600000|2021-05-28 15:10:00|39483.4|39443.4|39483.4|39443.4|39483.4|39443.4|39483.4|39443.4|2
1622214610000|2021-05-28 15:10:10|39488.4|39448.4|39498.4|39458.4|39498.4|39458.4|39488.4|39448.4|13
1622214620000|2021-05-28 15:10:20|39508.4|39468.4|39510|39470|39510|39470|39508.4|39468.4|9
1622214630000|2021-05-28 15:10:30|39508.4|39468.4|39506.7|39466.7|39510|39470|39506.7|39466.7|0
1622214640000|2021-05-28 15:10:40|39511.7|39471.7|39510|39470|39511.7|39471.7|39510|39470|3
1622214650000|2021-05-28 15:10:50|||||||||4
1622214660000|2021-05-28 15:11:00|||||||||11
1622214670000|2021-05-28 15:11:10|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|8
1622214680000|2021-05-28 15:11:20|39503.4|39463.4|39508.4|39468.4|39510|39470|39503.4|39463.4|5
1622214690000|2021-05-28 15:11:30|39510|39470|39508.4|39468.4|39510|39470|39508.4|39468.4|9
1622214700000|2021-05-28 15:11:40|39506.7|39466.7|39506.7|39466.7|39506.7|39466.7|39503.4|39463.4|39
1622214710000|2021-05-28 15:11:50|||||||||1
1622214720000|2021-05-28 15:12:00|39503.4|39463.4|39508.4|39468.4|39508.4|39468.4|39498.4|39458.4|12
1622214730000|2021-05-28 15:12:10|39506.7|39466.7|39503.4|39463.4|39506.7|39466.7|39503.4|39463.4|10
1622214740000|2021-05-28 15:12:20|39501.7|39461.7|39506.7|39466.7|39506.7|39466.7|39501.7|39461.7|3
1622214750000|2021-05-28 15:12:30|||||||||1
1622214760000|2021-05-28 15:12:40|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|39508.4|39468.4|0
1622214770000|2021-05-28 15:12:50|39506.7|39466.7|39498.4|39458.4|39506.7|39466.7|39498.4|39458.4|4
1622214780000|2021-05-28 15:13:00|39496.7|39456.7|39498.4|39458.4|39498.4|39458.4|39496.7|39456.7|4
1622214790000|2021-05-28 15:13:10|39496.7|39456.7|39496.7|39456.7|39506.7|39466.7|39496.7|39456.7|4
1622214800000|2021-05-28 15:13:20|39498.4|39458.4|39501.7|39461.7|39501.7|39461.7|39496.7|39456.7|5
1622214810000|2021-05-28 15:13:30|39505|39465|39501.7|39461.7|39505|39465|39488.4|39448.4|21
1622214820000|2021-05-28 15:13:40|39500|39460|39495|39455|39500|39460|39491.7|39451.7|5
1622214830000|2021-05-28 15:13:50|39491.7|39451.7|39486.7|39446.7|39491.7|39451.7|39486.7|39446.7|1
1622214840000|2021-05-28 15:14:00|39491.7|39451.7|39491.7|39451.7|39495|39455|39486.7|39446.7|10
1622214850000|2021-05-28 15:14:10|39486.7|39446.7|39476.7|39436.7|39486.7|39446.7|39476.7|39436.7|17
1622214860000|2021-05-28 15:14:20|39481.7|39441.7|39476.7|39436.7|39481.7|39441.7|39476.7|39436.7|7
1622214870000|2021-05-28 15:14:30|||||||||1
1622214880000|2021-05-28 15:14:40|39486.7|39446.7|39476.7|39436.7|39486.7|39446.7|39476.7|39436.7|9
1622214890000|2021-05-28 15:14:50|39466.7|39426.7|39471.7|39431.7|39471.7|39431.7|39466.7|39426.7|1
1622214900000|2021-05-28 15:15:00|39465|39425|39465|39425|39465|39425|39455|39415|16
1622214910000|2021-05-28 15:15:10|39475|39435|39475|39435|39476.7|39436.7|39475|39435|4
1622214920000|2021-05-28 15:15:20|39476.7|39436.7|39476.7|39436.7|39476.7|39436.7|39476.7|39436.7|0
1622214930000|2021-05-28 15:15:30|39480|39440|39485|39445|39485|39445|39475|39435|8
1622214940000|2021-05-28 15:15:40|39486.7|39446.7|39476.7|39436.7|39486.7|39446.7|39476.7|39436.7|0
1622214950000|2021-05-28 15:15:50|||||||||2
1622214960000|2021-05-28 15:16:00|39486.7|39446.7|39486.7|39446.7|39486.7|39446.7|39486.7|39446.7|4
1622214970000|2021-05-28 15:16:10|39495|39455|39505|39465|39505|39465|39495|39455|11
1622214980000|2021-05-28 15:16:20|39503.4|39463.4|39500|39460|39506.7|39466.7|39500|39460|16
1622214990000|2021-05-28 15:16:30|39496.7|39456.7|39500|39460|39500|39460|39496.7|39456.7|3
1622215000000|2021-05-28 15:16:40|39496.7|39456.7|39496.7|39456.7|39500|39460|39496.7|39456.7|5
1622215010000|2021-05-28 15:16:50|39503.4|39463.4|39498.4|39458.4|39506.7|39466.7|39498.4|39458.4|5
1622215020000|2021-05-28 15:17:00|39496.7|39456.7|39500|39460|39500|39460|39496.7|39456.7|3
1622215030000|2021-05-28 15:17:10|39506.7|39466.7|39506.7|39466.7|39506.7|39466.7|39505|39465|0
1622215040000|2021-05-28 15:17:20|39500|39460|39506.7|39466.7|39506.7|39466.7|39500|39460|3
1622215060000|2021-05-28 15:17:40|39496.7|39456.7|39496.7|39456.7|39496.7|39456.7|39496.7|39456.7|85
1622215070000|2021-05-28 15:17:50|39493.4|39453.4|39496.7|39456.7|39496.7|39456.7|39493.4|39453.4|11
1622215080000|2021-05-28 15:18:00|39506.7|39466.7|39506.7|39466.7|39506.7|39466.7|39506.7|39466.7|7
1622215090000|2021-05-28 15:18:10|||||||||1
1622215100000|2021-05-28 15:18:20|39505|39465|39506.7|39466.7|39506.7|39466.7|39505|39465|2
1622215120000|2021-05-28 15:18:40|39508.4|39468.4|39516.7|39476.7|39516.7|39476.7|39506.7|39466.7|6
1622215130000|2021-05-28 15:18:50|39526.7|39486.7|39526.7|39486.7|39526.7|39486.7|39516.7|39476.7|46
1622215140000|2021-05-28 15:19:00|39521.7|39481.7|39526.7|39486.7|39526.7|39486.7|39516.7|39476.7|11
1622215150000|2021-05-28 15:19:10|39535|39495|39536.7|39496.7|39536.7|39496.7|39535|39495|4
1622215160000|2021-05-28 15:19:20|39546.7|39506.7|39556.7|39516.7|39556.7|39516.7|39546.7|39506.7|19
1622215180000|2021-05-28 15:19:40|39606.7|39566.7|39605|39565|39615|39575|39605|39565|131
1622215190000|2021-05-28 15:19:50|39603.4|39563.4|39606.7|39566.7|39610|39570|39596.7|39556.7|9
1622215200000|2021-05-28 15:20:00|39615|39575|39641.7|39601.7|39641.7|39601.7|39615|39575|6
1622215210000|2021-05-28 15:20:10|39638.4|39598.4|39655|39615|39655|39615|39638.4|39598.4|45
1622215220000|2021-05-28 15:20:20|39673.4|39633.4|39673.4|39633.4|39673.4|39633.4|39660|39620|15
1622215230000|2021-05-28 15:20:30|39665|39625|39673.4|39633.4|39673.4|39633.4|39663.4|39623.4|24
1622215240000|2021-05-28 15:20:40|39683.4|39643.4|39713.4|39673.4|39713.4|39673.4|39683.4|39643.4|32
1622215250000|2021-05-28 15:20:50|39715|39675|39711.7|39671.7|39715|39675|39693.4|39653.4|16
1622215260000|2021-05-28 15:21:00|39703.4|39663.4|39703.4|39663.4|39703.4|39663.4|39683.4|39643.4|34
1622215270000|2021-05-28 15:21:10|39698.4|39658.4|39690|39650|39700|39660|39690|39650|23
1622215280000|2021-05-28 15:21:20|39693.4|39653.4|39673.4|39633.4|39693.4|39653.4|39673.4|39633.4|45
1622215290000|2021-05-28 15:21:30|39683.4|39643.4|39683.4|39643.4|39683.4|39643.4|39676.7|39636.7|10
1622215300000|2021-05-28 15:21:40|39691.7|39651.7|39693.4|39653.4|39705|39665|39691.7|39651.7|30
1622215310000|2021-05-28 15:21:50|39683.4|39643.4|39691.7|39651.7|39691.7|39651.7|39683.4|39643.4|15
1622215320000|2021-05-28 15:22:00|39693.4|39653.4|39713.4|39673.4|39713.4|39673.4|39693.4|39653.4|19
1622215330000|2021-05-28 15:22:10|39718.4|39678.4|39703.4|39663.4|39718.4|39678.4|39703.4|39663.4|19
1622215340000|2021-05-28 15:22:20|39713.4|39673.4|39723.4|39683.4|39723.4|39683.4|39713.4|39673.4|7
1622215350000|2021-05-28 15:22:30|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|11
1622215360000|2021-05-28 15:22:40|39733.4|39693.4|39733.4|39693.4|39733.4|39693.4|39733.4|39693.4|11
1622215370000|2021-05-28 15:22:50|39743.4|39703.4|39743.4|39703.4|39745|39705|39741.7|39701.7|33
1622215380000|2021-05-28 15:23:00|39733.4|39693.4|39733.4|39693.4|39743.4|39703.4|39733.4|39693.4|30
1622215390000|2021-05-28 15:23:10|39745|39705|39733.4|39693.4|39745|39705|39728.4|39688.4|37
1622215400000|2021-05-28 15:23:20|39723.4|39683.4|39733.4|39693.4|39736.7|39696.7|39723.4|39683.4|9
1622215410000|2021-05-28 15:23:30|39736.7|39696.7|39723.4|39683.4|39736.7|39696.7|39723.4|39683.4|15
1622215420000|2021-05-28 15:23:40|39721.7|39681.7|39713.4|39673.4|39721.7|39681.7|39705.1|39665.1|8
1622215430000|2021-05-28 15:23:50|39710.1|39670.1|39683.4|39643.4|39710.1|39670.1|39683.4|39643.4|11
1622215440000|2021-05-28 15:24:00|39686.7|39646.7|39696.7|39656.7|39696.7|39656.7|39686.7|39646.7|18
1622215450000|2021-05-28 15:24:10|39685.1|39645.1|39698.4|39658.4|39698.4|39658.4|39685.1|39645.1|13
1622215460000|2021-05-28 15:24:20|39703.4|39663.4|39700.1|39660.1|39713.4|39673.4|39700.1|39660.1|59
1622215470000|2021-05-28 15:24:30|39703.4|39663.4|39683.4|39643.4|39703.4|39663.4|39683.4|39643.4|5
1622215480000|2021-05-28 15:24:40|||||||||5
1622215490000|2021-05-28 15:24:50|39673.4|39633.4|39663.4|39623.4|39673.4|39633.4|39663.4|39623.4|14
1622215500000|2021-05-28 15:25:00|39673.4|39633.4|39660.1|39620.1|39673.4|39633.4|39660.1|39620.1|28
1622215510000|2021-05-28 15:25:10|39656.7|39616.7|39670.1|39630.1|39670.1|39630.1|39656.7|39616.7|3
1622215520000|2021-05-28 15:25:20|39668.4|39628.4|39645.1|39605.1|39668.4|39628.4|39645.1|39605.1|40
1622215530000|2021-05-28 15:25:30|39655.1|39615.1|39673.4|39633.4|39676.7|39636.7|39646.7|39606.7|19
1622215540000|2021-05-28 15:25:40|39676.7|39636.7|39673.4|39633.4|39676.7|39636.7|39673.4|39633.4|5
1622215550000|2021-05-28 15:25:50|39676.7|39636.7|39681.7|39641.7|39681.7|39641.7|39673.4|39633.4|7
1622215560000|2021-05-28 15:26:00|39691.7|39651.7|39670.1|39630.1|39691.7|39651.7|39670.1|39630.1|42
1622215570000|2021-05-28 15:26:10|39678.4|39638.4|39683.4|39643.4|39683.4|39643.4|39673.4|39633.4|8
1622215580000|2021-05-28 15:26:20|39673.4|39633.4|39696.7|39656.7|39696.7|39656.7|39673.4|39633.4|13
1622215590000|2021-05-28 15:26:30|39693.4|39653.4|39691.7|39651.7|39701.7|39661.7|39691.7|39651.7|4
1622215600000|2021-05-28 15:26:40|39701.7|39661.7|39693.4|39653.4|39701.7|39661.7|39693.4|39653.4|4
1622215610000|2021-05-28 15:26:50|39683.4|39643.4|39683.4|39643.4|39683.4|39643.4|39683.4|39643.4|6
1622215620000|2021-05-28 15:27:00|39678.4|39638.4|39671.7|39631.7|39681.7|39641.7|39668.4|39628.4|13
1622215630000|2021-05-28 15:27:10|39666.7|39626.7|39673.4|39633.4|39675.1|39635.1|39661.7|39621.7|12
1622215640000|2021-05-28 15:27:20|39683.4|39643.4|39683.4|39643.4|39685.1|39645.1|39681.7|39641.7|4
1622215650000|2021-05-28 15:27:30|39688.4|39648.4|39683.4|39643.4|39693.4|39653.4|39683.4|39643.4|24
1622215660000|2021-05-28 15:27:40|39673.4|39633.4|39673.4|39633.4|39673.4|39633.4|39663.4|39623.4|11
1622215670000|2021-05-28 15:27:50|39676.7|39636.7|39665.1|39625.1|39683.4|39643.4|39663.4|39623.4|5
1622215680000|2021-05-28 15:28:00|39668.4|39628.4|39655.1|39615.1|39668.4|39628.4|39655.1|39615.1|13
1622215690000|2021-05-28 15:28:10|39653.4|39613.4|39643.4|39603.4|39653.4|39613.4|39643.4|39603.4|4
1622215700000|2021-05-28 15:28:20|39650.1|39610.1|39643.4|39603.4|39653.4|39613.4|39643.4|39603.4|4
1622215710000|2021-05-28 15:28:30|39646.7|39606.7|39645.1|39605.1|39646.7|39606.7|39645.1|39605.1|1
1622215720000|2021-05-28 15:28:40|39648.4|39608.4|39648.4|39608.4|39648.4|39608.4|39645.1|39605.1|4
1622215730000|2021-05-28 15:28:50|39650.1|39610.1|39665.1|39625.1|39665.1|39625.1|39650.1|39610.1|10
1622215740000|2021-05-28 15:29:00|39671.7|39631.7|39665.1|39625.1|39673.4|39633.4|39665.1|39625.1|58
1622215750000|2021-05-28 15:29:10|39663.4|39623.4|39663.4|39623.4|39663.4|39623.4|39663.4|39623.4|4
1622215760000|2021-05-28 15:29:20|39653.4|39613.4|39635.1|39595.1|39653.4|39613.4|39635.1|39595.1|19
1622215770000|2021-05-28 15:29:30|39633.4|39593.4|39643.4|39603.4|39643.4|39603.4|39633.4|39593.4|8
1622215780000|2021-05-28 15:29:40|39640.1|39600.1|39635.1|39595.1|39645.1|39605.1|39633.4|39593.4|14
1622215790000|2021-05-28 15:29:50|39636.7|39596.7|39636.7|39596.7|39640.1|39600.1|39636.7|39596.7|6
1622215800000|2021-05-28 15:30:00|39630.1|39590.1|39626.7|39586.7|39630.1|39590.1|39626.7|39586.7|5
1622215810000|2021-05-28 15:30:10|39621.7|39581.7|39616.7|39576.7|39621.7|39581.7|39616.7|39576.7|1
1622215820000|2021-05-28 15:30:20|39626.7|39586.7|39616.7|39576.7|39626.7|39586.7|39616.7|39576.7|6
1622215830000|2021-05-28 15:30:30|39621.7|39581.7|39620.1|39580.1|39621.7|39581.7|39620.1|39580.1|6
1622215840000|2021-05-28 15:30:40|39626.7|39586.7|39616.7|39576.7|39635.1|39595.1|39616.7|39576.7|14
1622215850000|2021-05-28 15:30:50|39608.4|39568.4|39598.4|39558.4|39608.4|39568.4|39596.7|39556.7|53
1622215860000|2021-05-28 15:31:00|39596.7|39556.7|39623.4|39583.4|39623.4|39583.4|39596.7|39556.7|26
1622215870000|2021-05-28 15:31:10|39625.1|39585.1|39616.7|39576.7|39630.1|39590.1|39616.7|39576.7|1
1622215880000|2021-05-28 15:31:20|39606.7|39566.7|39593.4|39553.4|39606.7|39566.7|39593.4|39553.4|7
1622215890000|2021-05-28 15:31:30|39588.4|39548.4|39586.7|39546.7|39591.7|39551.7|39583.4|39543.4|11
1622215900000|2021-05-28 15:31:40|39585.1|39545.1|39566.7|39526.7|39585.1|39545.1|39566.7|39526.7|3
1622215910000|2021-05-28 15:31:50|39556.7|39516.7|39586.7|39546.7|39586.7|39546.7|39556.7|39516.7|5
1622215920000|2021-05-28 15:32:00|39596.7|39556.7|39613.4|39573.4|39613.4|39573.4|39596.7|39556.7|11
1622215930000|2021-05-28 15:32:10|39611.7|39571.7|39616.7|39576.7|39616.7|39576.7|39611.7|39571.7|0
1622215940000|2021-05-28 15:32:20|39620.1|39580.1|39636.7|39596.7|39636.7|39596.7|39620.1|39580.1|7
1622215950000|2021-05-28 15:32:30|39640.1|39600.1|39650.1|39610.1|39650.1|39610.1|39640.1|39600.1|9
1622215960000|2021-05-28 15:32:40|39646.7|39606.7|39616.7|39576.7|39646.7|39606.7|39616.7|39576.7|22
1622215970000|2021-05-28 15:32:50|39625.1|39585.1|39626.7|39586.7|39626.7|39586.7|39625.1|39585.1|10
1622215980000|2021-05-28 15:33:00|39630.1|39590.1|39646.7|39606.7|39646.7|39606.7|39630.1|39590.1|2
1622215990000|2021-05-28 15:33:10|39641.7|39601.7|39640.1|39600.1|39643.4|39603.4|39640.1|39600.1|2
1622216000000|2021-05-28 15:33:20|39636.7|39596.7|39640.1|39600.1|39640.1|39600.1|39636.7|39596.7|0
1622216010000|2021-05-28 15:33:30|39636.7|39596.7|39616.7|39576.7|39636.7|39596.7|39616.7|39576.7|8
1622216020000|2021-05-28 15:33:40|39610.1|39570.1|39596.7|39556.7|39613.4|39573.4|39596.7|39556.7|3
1622216030000|2021-05-28 15:33:50|39591.7|39551.7|39596.7|39556.7|39596.7|39556.7|39591.7|39551.7|5
1622216040000|2021-05-28 15:34:00|39601.7|39561.7|39596.7|39556.7|39606.7|39566.7|39596.7|39556.7|6
1622216050000|2021-05-28 15:34:10|39605.1|39565.1|39605.1|39565.1|39605.1|39565.1|39605.1|39565.1|3
1622216060000|2021-05-28 15:34:20|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|2
1622216070000|2021-05-28 15:34:30|39610.1|39570.1|39586.7|39546.7|39610.1|39570.1|39578.4|39538.4|14
1622216080000|2021-05-28 15:34:40|||||||||5
1622216090000|2021-05-28 15:34:50|||||||||10
1622216100000|2021-05-28 15:35:00|39576.7|39536.7|39606.7|39566.7|39606.7|39566.7|39576.7|39536.7|5
1622216110000|2021-05-28 15:35:10|39615.1|39575.1|39616.7|39576.7|39616.7|39576.7|39610.1|39570.1|1
1622216120000|2021-05-28 15:35:20|39613.4|39573.4|39598.4|39558.4|39613.4|39573.4|39598.4|39558.4|7
1622216130000|2021-05-28 15:35:30|39596.7|39556.7|39601.7|39561.7|39601.7|39561.7|39596.7|39556.7|6
1622216140000|2021-05-28 15:35:40|39610.1|39570.1|39603.4|39563.4|39610.1|39570.1|39603.4|39563.4|3
1622216150000|2021-05-28 15:35:50|39606.7|39566.7|39616.7|39576.7|39616.7|39576.7|39606.7|39566.7|0
1622216160000|2021-05-28 15:36:00|39613.4|39573.4|39606.7|39566.7|39613.4|39573.4|39606.7|39566.7|1
1622216170000|2021-05-28 15:36:10|39603.4|39563.4|39621.7|39581.7|39625.1|39585.1|39603.4|39563.4|4
1622216180000|2021-05-28 15:36:20|39625.1|39585.1|39625.1|39585.1|39625.1|39585.1|39625.1|39585.1|0
1622216190000|2021-05-28 15:36:30|39626.7|39586.7|39630.1|39590.1|39636.7|39596.7|39626.7|39586.7|11
1622216200000|2021-05-28 15:36:40|39626.7|39586.7|39610.1|39570.1|39626.7|39586.7|39610.1|39570.1|16
1622216210000|2021-05-28 15:36:50|39606.7|39566.7|39600.1|39560.1|39610.1|39570.1|39600.1|39560.1|2
1622216220000|2021-05-28 15:37:00|39596.7|39556.7|39596.7|39556.7|39601.7|39561.7|39595.1|39555.1|1
1622216230000|2021-05-28 15:37:10|39606.7|39566.7|39606.7|39566.7|39606.7|39566.7|39600.1|39560.1|8
1622216240000|2021-05-28 15:37:20|39610.1|39570.1|39610.1|39570.1|39615.1|39575.1|39610.1|39570.1|5
1622216250000|2021-05-28 15:37:30|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|39615.1|39575.1|0
1622216260000|2021-05-28 15:37:40|39610.1|39570.1|39616.7|39576.7|39620.1|39580.1|39606.7|39566.7|2
1622216270000|2021-05-28 15:37:50|39610.1|39570.1|39610.1|39570.1|39615.1|39575.1|39610.1|39570.1|55
1622216280000|2021-05-28 15:38:00|39606.7|39566.7|39586.7|39546.7|39606.7|39566.7|39586.7|39546.7|5
1622216290000|2021-05-28 15:38:10|39578.4|39538.4|39585.1|39545.1|39585.1|39545.1|39578.4|39538.4|7
1622216300000|2021-05-28 15:38:20|39580.1|39540.1|39576.7|39536.7|39580.1|39540.1|39576.7|39536.7|5
1622216310000|2021-05-28 15:38:30|39566.7|39526.7|39570.1|39530.1|39575.1|39535.1|39566.7|39526.7|10
1622216320000|2021-05-28 15:38:40|39575.1|39535.1|39576.7|39536.7|39580.1|39540.1|39575.1|39535.1|6
1622216330000|2021-05-28 15:38:50|39575.1|39535.1|39570.1|39530.1|39585.1|39545.1|39570.1|39530.1|6
1622216340000|2021-05-28 15:39:00|39571.7|39531.7|39566.7|39526.7|39575.1|39535.1|39566.7|39526.7|7
1622216350000|2021-05-28 15:39:10|39556.7|39516.7|39556.7|39516.7|39560.1|39520.1|39556.7|39516.7|8
1622216360000|2021-05-28 15:39:20|||||||||2
1622216370000|2021-05-28 15:39:30|39546.7|39506.7|39543.4|39503.4|39546.7|39506.7|39543.4|39503.4|15
1622216380000|2021-05-28 15:39:40|39536.7|39496.7|39546.8|39506.8|39550.1|39510.1|39536.7|39496.7|25
1622216390000|2021-05-28 15:39:50|||||||||2
1622216400000|2021-05-28 15:40:00|39550.1|39510.1|39550.1|39510.1|39550.1|39510.1|39550.1|39510.1|8
1622216410000|2021-05-28 15:40:10|39555.1|39515.1|39566.8|39526.8|39575.1|39535.1|39555.1|39515.1|6
1622216420000|2021-05-28 15:40:20|||||||||5
1622216430000|2021-05-28 15:40:30|39570.1|39530.1|39566.8|39526.8|39575.1|39535.1|39566.8|39526.8|6
1622216440000|2021-05-28 15:40:40|39570.1|39530.1|39560.1|39520.1|39575.1|39535.1|39556.8|39516.8|6
1622216450000|2021-05-28 15:40:50|39565.1|39525.1|39560.1|39520.1|39565.1|39525.1|39560.1|39520.1|1
1622216460000|2021-05-28 15:41:00|39563.4|39523.4|39586.8|39546.8|39586.8|39546.8|39563.4|39523.4|4
1622216480000|2021-05-28 15:41:20|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|6
1622216490000|2021-05-28 15:41:30|39596.8|39556.8|39596.8|39556.8|39596.8|39556.8|39596.8|39556.8|0
1622216510000|2021-05-28 15:41:50|39591.8|39551.8|39586.8|39546.8|39595.1|39555.1|39586.8|39546.8|4
1622216520000|2021-05-28 15:42:00|39576.8|39536.8|39580.1|39540.1|39580.1|39540.1|39573.4|39533.4|5
1622216530000|2021-05-28 15:42:10|||||||||9
1622216540000|2021-05-28 15:42:20|39576.8|39536.8|39576.8|39536.8|39580.1|39540.1|39571.8|39531.8|3
1622216550000|2021-05-28 15:42:30|||||||||1
1622216560000|2021-05-28 15:42:40|39585.1|39545.1|39586.8|39546.8|39586.8|39546.8|39585.1|39545.1|4
1622216570000|2021-05-28 15:42:50|39590.1|39550.1|39586.8|39546.8|39590.1|39550.1|39586.8|39546.8|0
1622216580000|2021-05-28 15:43:00|39595.1|39555.1|39586.8|39546.8|39595.1|39555.1|39586.8|39546.8|11
1622216590000|2021-05-28 15:43:10|39576.8|39536.8|39576.8|39536.8|39576.8|39536.8|39576.8|39536.8|0
1622216600000|2021-05-28 15:43:20|39586.8|39546.8|39586.8|39546.8|39586.8|39546.8|39586.8|39546.8|1
1622216610000|2021-05-28 15:43:30|39576.8|39536.8|39561.8|39521.8|39576.8|39536.8|39561.8|39521.8|3
1622216620000|2021-05-28 15:43:40|39556.8|39516.8|39556.8|39516.8|39556.8|39516.8|39556.8|39516.8|0
1622216630000|2021-05-28 15:43:50|39560.1|39520.1|39546.8|39506.8|39560.1|39520.1|39546.8|39506.8|13
1622216640000|2021-05-28 15:44:00|39550.1|39510.1|39560.1|39520.1|39560.1|39520.1|39550.1|39510.1|21
1622216650000|2021-05-28 15:44:10|39556.8|39516.8|39563.4|39523.4|39566.8|39526.8|39556.8|39516.8|6
1622216660000|2021-05-28 15:44:20|39566.8|39526.8|39556.8|39516.8|39566.8|39526.8|39556.8|39516.8|6
1622216670000|2021-05-28 15:44:30|||||||||1
1622216680000|2021-05-28 15:44:40|||||||||1
1622216690000|2021-05-28 15:44:50|39546.8|39506.8|39546.8|39506.8|39546.8|39506.8|39546.8|39506.8|5
1622216700000|2021-05-28 15:45:00|||||||||1
1622216710000|2021-05-28 15:45:10|||||||||2
1622216720000|2021-05-28 15:45:20|39551.8|39511.8|39556.8|39516.8|39556.8|39516.8|39550.1|39510.1|3
1622216730000|2021-05-28 15:45:30|39553.4|39513.4|39553.4|39513.4|39553.4|39513.4|39553.4|39513.4|5
1622216750000|2021-05-28 15:45:50|39556.8|39516.8|39566.8|39526.8|39566.8|39526.8|39556.8|39516.8|4
1622216760000|2021-05-28 15:46:00|39570.1|39530.1|39561.8|39521.8|39576.8|39536.8|39561.8|39521.8|10
1622216770000|2021-05-28 15:46:10|39558.4|39518.4|39556.8|39516.8|39558.4|39518.4|39556.8|39516.8|2
1622216780000|2021-05-28 15:46:20|39560.1|39520.1|39566.8|39526.8|39566.8|39526.8|39560.1|39520.1|8
1622216790000|2021-05-28 15:46:30|39570.1|39530.1|39570.1|39530.1|39575.1|39535.1|39570.1|39530.1|4
1622216800000|2021-05-28 15:46:40|39573.4|39533.4|39556.8|39516.8|39573.4|39533.4|39556.8|39516.8|3
1622216810000|2021-05-28 15:46:50|39553.4|39513.4|39553.4|39513.4|39553.4|39513.4|39553.4|39513.4|6
1622216820000|2021-05-28 15:47:00|39546.8|39506.8|39536.8|39496.8|39551.8|39511.8|39536.8|39496.8|6
1622216830000|2021-05-28 15:47:10|39526.8|39486.8|39526.8|39486.8|39530.1|39490.1|39516.8|39476.8|8
1622216840000|2021-05-28 15:47:20|39523.4|39483.4|39526.8|39486.8|39526.8|39486.8|39523.4|39483.4|4
1622216850000|2021-05-28 15:47:30|39531.8|39491.8|39526.8|39486.8|39531.8|39491.8|39526.8|39486.8|11
1622216860000|2021-05-28 15:47:40|||||||||6
1622216870000|2021-05-28 15:47:50|39525.1|39485.1|39526.8|39486.8|39526.8|39486.8|39521.8|39481.8|12
1622216880000|2021-05-28 15:48:00|39535.1|39495.1|39530.1|39490.1|39536.8|39496.8|39526.8|39486.8|6
1622216890000|2021-05-28 15:48:10|39535.1|39495.1|39530.1|39490.1|39535.1|39495.1|39530.1|39490.1|2
1622216900000|2021-05-28 15:48:20|39526.8|39486.8|39518.4|39478.4|39526.8|39486.8|39518.4|39478.4|4
1622216910000|2021-05-28 15:48:30|39508.4|39468.4|39508.4|39468.4|39513.4|39473.4|39508.4|39468.4|6
1622216920000|2021-05-28 15:48:40|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|8
1622216930000|2021-05-28 15:48:50|39513.4|39473.4|39516.8|39476.8|39516.8|39476.8|39513.4|39473.4|4
1622216950000|2021-05-28 15:49:10|39526.8|39486.8|39516.8|39476.8|39526.8|39486.8|39513.4|39473.4|5
1622216960000|2021-05-28 15:49:20|39513.4|39473.4|39508.4|39468.4|39513.4|39473.4|39508.4|39468.4|0
1622216970000|2021-05-28 15:49:30|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|0
1622216980000|2021-05-28 15:49:40|39501.8|39461.8|39506.8|39466.8|39506.8|39466.8|39501.8|39461.8|12
1622216990000|2021-05-28 15:49:50|39503.4|39463.4|39500.1|39460.1|39506.8|39466.8|39500.1|39460.1|1
1622217000000|2021-05-28 15:50:00|39496.8|39456.8|39496.8|39456.8|39496.8|39456.8|39491.8|39451.8|6
1622217010000|2021-05-28 15:50:10|39500.1|39460.1|39496.8|39456.8|39500.1|39460.1|39496.8|39456.8|9
1622217020000|2021-05-28 15:50:20|39501.8|39461.8|39496.8|39456.8|39506.8|39466.8|39496.8|39456.8|4
1622217030000|2021-05-28 15:50:30|39493.4|39453.4|39486.8|39446.8|39493.4|39453.4|39483.4|39443.4|0
1622217040000|2021-05-28 15:50:40|39481.8|39441.8|39496.8|39456.8|39496.8|39456.8|39466.8|39426.8|8
1622217050000|2021-05-28 15:50:50|39488.4|39448.4|39513.4|39473.4|39516.8|39476.8|39486.8|39446.8|15
1622217070000|2021-05-28 15:51:10|39506.8|39466.8|39503.4|39463.4|39506.8|39466.8|39503.4|39463.4|4
1622217080000|2021-05-28 15:51:20|39500.1|39460.1|39496.8|39456.8|39500.1|39460.1|39496.8|39456.8|0
1622217090000|2021-05-28 15:51:30|39500.1|39460.1|39506.8|39466.8|39506.8|39466.8|39500.1|39460.1|15
1622217100000|2021-05-28 15:51:40|||||||||1
1622217110000|2021-05-28 15:51:50|39511.8|39471.8|39526.8|39486.8|39526.8|39486.8|39510.1|39470.1|9
1622217120000|2021-05-28 15:52:00|39530.1|39490.1|39546.8|39506.8|39546.8|39506.8|39530.1|39490.1|11
1622217130000|2021-05-28 15:52:10|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|6
1622217140000|2021-05-28 15:52:20|||||||||4
1622217150000|2021-05-28 15:52:30|39530.1|39490.1|39526.8|39486.8|39530.1|39490.1|39526.8|39486.8|0
1622217160000|2021-05-28 15:52:40|39523.4|39483.4|39516.8|39476.8|39523.4|39483.4|39516.8|39476.8|6
1622217170000|2021-05-28 15:52:50|39526.8|39486.8|39530.1|39490.1|39530.1|39490.1|39526.8|39486.8|10
1622217180000|2021-05-28 15:53:00|39526.8|39486.8|39526.8|39486.8|39530.1|39490.1|39526.8|39486.8|4
1622217200000|2021-05-28 15:53:20|||||||||4
1622217210000|2021-05-28 15:53:30|||||||||3
1622217220000|2021-05-28 15:53:40|39518.4|39478.4|39518.4|39478.4|39518.4|39478.4|39518.4|39478.4|7
1622217230000|2021-05-28 15:53:50|39516.8|39476.8|39503.4|39463.4|39516.8|39476.8|39500.1|39460.1|9
1622217240000|2021-05-28 15:54:00|39501.8|39461.8|39506.8|39466.8|39506.8|39466.8|39501.8|39461.8|4
1622217250000|2021-05-28 15:54:10|||||||||1
1622217270000|2021-05-28 15:54:30|39503.5|39463.5|39466.8|39426.8|39503.5|39463.5|39456.8|39416.8|46
1622217280000|2021-05-28 15:54:40|39471.8|39431.8|39466.8|39426.8|39471.8|39431.8|39466.8|39426.8|21
1622217290000|2021-05-28 15:54:50|39463.5|39423.5|39463.5|39423.5|39466.8|39426.8|39463.5|39423.5|6
1622217300000|2021-05-28 15:55:00|39460.1|39420.1|39456.8|39416.8|39460.1|39420.1|39456.8|39416.8|1
1622217310000|2021-05-28 15:55:10|39450.1|39410.1|39430.1|39390.1|39450.1|39410.1|39430.1|39390.1|18
1622217320000|2021-05-28 15:55:20|39426.8|39386.8|39416.8|39376.8|39426.8|39386.8|39411.8|39371.8|31
1622217330000|2021-05-28 15:55:30|39413.5|39373.5|39400.1|39360.1|39420.1|39380.1|39400.1|39360.1|25
1622217340000|2021-05-28 15:55:40|39408.5|39368.5|39428.5|39388.5|39428.5|39388.5|39408.5|39368.5|51
1622217350000|2021-05-28 15:55:50|39420.1|39380.1|39420.1|39380.1|39423.5|39383.5|39410.1|39370.1|29
1622217360000|2021-05-28 15:56:00|39423.5|39383.5|39426.8|39386.8|39430.1|39390.1|39423.5|39383.5|6
1622217370000|2021-05-28 15:56:10|39423.5|39383.5|39430.1|39390.1|39430.1|39390.1|39420.1|39380.1|5
1622217380000|2021-05-28 15:56:20|39428.5|39388.5|39430.1|39390.1|39430.1|39390.1|39428.5|39388.5|5
1622217400000|2021-05-28 15:56:40|39426.8|39386.8|39426.8|39386.8|39430.1|39390.1|39420.1|39380.1|8
1622217410000|2021-05-28 15:56:50|39430.1|39390.1|39430.1|39390.1|39430.1|39390.1|39430.1|39390.1|0
1622217420000|2021-05-28 15:57:00|39421.8|39381.8|39410.1|39370.1|39421.8|39381.8|39406.8|39366.8|23
1622217430000|2021-05-28 15:57:10|||||||||2
1622217440000|2021-05-28 15:57:20|39420.1|39380.1|39423.5|39383.5|39423.5|39383.5|39420.1|39380.1|9
1622217450000|2021-05-28 15:57:30|39428.5|39388.5|39423.5|39383.5|39428.5|39388.5|39423.5|39383.5|9
1622217460000|2021-05-28 15:57:40|39420.1|39380.1|39423.5|39383.5|39423.5|39383.5|39420.1|39380.1|4
1622217470000|2021-05-28 15:57:50|39425.1|39385.1|39435.1|39395.1|39438.5|39398.5|39423.5|39383.5|7
1622217480000|2021-05-28 15:58:00|39438.5|39398.5|39435.1|39395.1|39440.1|39400.1|39433.5|39393.5|9
1622217490000|2021-05-28 15:58:10|39433.5|39393.5|39423.5|39383.5|39433.5|39393.5|39423.5|39383.5|2
1622217500000|2021-05-28 15:58:20|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|0
1622217510000|2021-05-28 15:58:30|||||||||2
1622217520000|2021-05-28 15:58:40|39410.1|39370.1|39410.1|39370.1|39413.5|39373.5|39410.1|39370.1|15
1622217530000|2021-05-28 15:58:50|39413.5|39373.5|39420.1|39380.1|39420.1|39380.1|39413.5|39373.5|5
1622217540000|2021-05-28 15:59:00|39428.5|39388.5|39433.5|39393.5|39435.1|39395.1|39428.5|39388.5|10
1622217550000|2021-05-28 15:59:10|39436.8|39396.8|39435.1|39395.1|39440.1|39400.1|39433.5|39393.5|1
1622217560000|2021-05-28 15:59:20|39430.1|39390.1|39430.1|39390.1|39433.5|39393.5|39430.1|39390.1|1
1622217570000|2021-05-28 15:59:30|39423.5|39383.5|39430.1|39390.1|39430.1|39390.1|39423.5|39383.5|2
1622217580000|2021-05-28 15:59:40|39428.5|39388.5|39428.5|39388.5|39428.5|39388.5|39428.5|39388.5|1
1622217590000|2021-05-28 15:59:50|39420.1|39380.1|39423.5|39383.5|39423.5|39383.5|39420.1|39380.1|11
1622217600000|2021-05-28 16:00:00|39426.8|39386.8|39430.1|39390.1|39433.5|39393.5|39426.8|39386.8|2
1622217610000|2021-05-28 16:00:10|39423.5|39383.5|39428.5|39388.5|39428.5|39388.5|39420.1|39380.1|3
1622217620000|2021-05-28 16:00:20|39430.1|39390.1|39423.5|39383.5|39430.1|39390.1|39423.5|39383.5|1
1622217630000|2021-05-28 16:00:30|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|3
1622217650000|2021-05-28 16:00:50|39415.1|39375.1|39420.1|39380.1|39420.1|39380.1|39415.1|39375.1|6
1622217670000|2021-05-28 16:01:10|39413.5|39373.5|39420.1|39380.1|39420.1|39380.1|39410.1|39370.1|1
1622217680000|2021-05-28 16:01:20|39416.8|39376.8|39410.1|39370.1|39416.8|39376.8|39410.1|39370.1|0
1622217690000|2021-05-28 16:01:30|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|39420.1|39380.1|8
1622217700000|2021-05-28 16:01:40|39415.1|39375.1|39413.5|39373.5|39415.1|39375.1|39413.5|39373.5|0
1622217720000|2021-05-28 16:02:00|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|0
1622217730000|2021-05-28 16:02:10|39398.5|39358.5|39406.8|39366.8|39406.8|39366.8|39395.1|39355.1|33
1622217740000|2021-05-28 16:02:20|39403.5|39363.5|39403.5|39363.5|39403.5|39363.5|39403.5|39363.5|4
1622217750000|2021-05-28 16:02:30|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|2
1622217760000|2021-05-28 16:02:40|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|6
1622217770000|2021-05-28 16:02:50|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|2
1622217780000|2021-05-28 16:03:00|||||||||2
1622217790000|2021-05-28 16:03:10|39393.5|39353.5|39388.5|39348.5|39396.8|39356.8|39388.5|39348.5|3
1622217800000|2021-05-28 16:03:20|39393.5|39353.5|39396.8|39356.8|39396.8|39356.8|39393.5|39353.5|3
1622217810000|2021-05-28 16:03:30|39380.1|39340.1|39383.5|39343.5|39383.5|39343.5|39380.1|39340.1|23
1622217820000|2021-05-28 16:03:40|39380.1|39340.1|39380.1|39340.1|39388.5|39348.5|39380.1|39340.1|11
1622217830000|2021-05-28 16:03:50|39390.1|39350.1|39400.1|39360.1|39400.1|39360.1|39390.1|39350.1|12
1622217840000|2021-05-28 16:04:00|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|1
1622217850000|2021-05-28 16:04:10|||||||||3
1622217860000|2021-05-28 16:04:20|39380.1|39340.1|39380.1|39340.1|39386.8|39346.8|39380.1|39340.1|20
1622217870000|2021-05-28 16:04:30|39370.1|39330.1|39370.1|39330.1|39373.5|39333.5|39370.1|39330.1|53
1622217880000|2021-05-28 16:04:40|39373.5|39333.5|39390.1|39350.1|39390.1|39350.1|39370.1|39330.1|9
1622217890000|2021-05-28 16:04:50|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|39393.5|39353.5|2
1622217900000|2021-05-28 16:05:00|39390.1|39350.1|39393.5|39353.5|39393.5|39353.5|39390.1|39350.1|4
1622217910000|2021-05-28 16:05:10|39396.8|39356.8|39390.1|39350.1|39400.1|39360.1|39390.1|39350.1|5
1622217920000|2021-05-28 16:05:20|39391.8|39351.8|39390.1|39350.1|39396.8|39356.8|39390.1|39350.1|3
1622217930000|2021-05-28 16:05:30|||||||||1
1622217940000|2021-05-28 16:05:40|||||||||15
1622217950000|2021-05-28 16:05:50|39400.1|39360.1|39400.1|39360.1|39400.1|39360.1|39400.1|39360.1|3
1622217960000|2021-05-28 16:06:00|39403.5|39363.5|39400.1|39360.1|39403.5|39363.5|39400.1|39360.1|5
1622217970000|2021-05-28 16:06:10|39395.1|39355.1|39393.5|39353.5|39395.1|39355.1|39393.5|39353.5|7
1622217980000|2021-05-28 16:06:20|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|39390.1|39350.1|6
1622217990000|2021-05-28 16:06:30|||||||||2
1622218000000|2021-05-28 16:06:40|||||||||1
1622218020000|2021-05-28 16:07:00|39395.1|39355.1|39400.1|39360.1|39400.1|39360.1|39395.1|39355.1|7
1622218030000|2021-05-28 16:07:10|39408.5|39368.5|39400.1|39360.1|39408.5|39368.5|39400.1|39360.1|4
1622218040000|2021-05-28 16:07:20|39390.1|39350.1|39400.1|39360.1|39400.1|39360.1|39390.1|39350.1|3
1622218050000|2021-05-28 16:07:30|39396.8|39356.8|39400.1|39360.1|39400.1|39360.1|39390.1|39350.1|2
1622218080000|2021-05-28 16:08:00|39400.2|39360.2|39405.2|39365.2|39405.2|39365.2|39400.2|39360.2|3
1622218090000|2021-05-28 16:08:10|39408.5|39368.5|39410.2|39370.2|39410.2|39370.2|39408.5|39368.5|0
1622218100000|2021-05-28 16:08:20|39403.5|39363.5|39400.2|39360.2|39405.2|39365.2|39400.2|39360.2|11
1622218110000|2021-05-28 16:08:30|39398.5|39358.5|39403.5|39363.5|39403.5|39363.5|39398.5|39358.5|0
1622218120000|2021-05-28 16:08:40|39400.2|39360.2|39400.2|39360.2|39400.2|39360.2|39398.5|39358.5|6
1622218130000|2021-05-28 16:08:50|39398.5|39358.5|39400.2|39360.2|39400.2|39360.2|39390.2|39350.2|6
1622218140000|2021-05-28 16:09:00|||||||||1
1622218160000|2021-05-28 16:09:20|39398.5|39358.5|39400.2|39360.2|39400.2|39360.2|39390.2|39350.2|6
1622218170000|2021-05-28 16:09:30|39398.5|39358.5|39400.2|39360.2|39400.2|39360.2|39398.5|39358.5|1
1622218180000|2021-05-28 16:09:40|39393.5|39353.5|39420.2|39380.2|39423.5|39383.5|39390.2|39350.2|12
1622218200000|2021-05-28 16:10:00|39418.5|39378.5|39430.2|39390.2|39430.2|39390.2|39410.2|39370.2|7
1622218210000|2021-05-28 16:10:10|||||||||5
1622218220000|2021-05-28 16:10:20|39428.5|39388.5|39423.5|39383.5|39428.5|39388.5|39420.2|39380.2|1
1622218230000|2021-05-28 16:10:30|39420.2|39380.2|39405.2|39365.2|39420.2|39380.2|39405.2|39365.2|2
1622218240000|2021-05-28 16:10:40|39401.8|39361.8|39403.5|39363.5|39403.5|39363.5|39400.2|39360.2|1
1622218250000|2021-05-28 16:10:50|39408.5|39368.5|39408.5|39368.5|39408.5|39368.5|39405.2|39365.2|2
1622218260000|2021-05-28 16:11:00|39410.2|39370.2|39420.2|39380.2|39428.5|39388.5|39410.2|39370.2|12
1622218270000|2021-05-28 16:11:10|39418.5|39378.5|39413.5|39373.5|39420.2|39380.2|39413.5|39373.5|5
1622218280000|2021-05-28 16:11:20|||||||||1
1622218290000|2021-05-28 16:11:30|39410.2|39370.2|39413.5|39373.5|39420.2|39380.2|39410.2|39370.2|2
1622218300000|2021-05-28 16:11:40|39416.8|39376.8|39438.5|39398.5|39438.5|39398.5|39416.8|39376.8|22
1622218310000|2021-05-28 16:11:50|39433.5|39393.5|39438.5|39398.5|39438.5|39398.5|39433.5|39393.5|12
1622218320000|2021-05-28 16:12:00|39436.8|39396.8|39438.5|39398.5|39438.5|39398.5|39433.5|39393.5|5
1622218330000|2021-05-28 16:12:10|39445.1|39405.1|39445.1|39405.1|39445.1|39405.1|39445.1|39405.1|15
1622218340000|2021-05-28 16:12:20|39456.8|39416.8|39456.8|39416.8|39460.1|39420.1|39456.8|39416.8|4
1622218350000|2021-05-28 16:12:30|39465.1|39425.1|39476.8|39436.8|39486.8|39446.8|39465.1|39425.1|14
1622218360000|2021-05-28 16:12:40|39481.8|39441.8|39486.8|39446.8|39486.8|39446.8|39481.8|39441.8|5
1622218370000|2021-05-28 16:12:50|39476.8|39436.8|39481.8|39441.8|39481.8|39441.8|39476.8|39436.8|4
1622218380000|2021-05-28 16:13:00|39480.1|39440.1|39480.1|39440.1|39480.1|39440.1|39476.8|39436.8|6
1622218390000|2021-05-28 16:13:10|39483.5|39443.5|39495.1|39455.1|39495.1|39455.1|39483.5|39443.5|4
1622218400000|2021-05-28 16:13:20|39493.5|39453.5|39486.8|39446.8|39493.5|39453.5|39486.8|39446.8|5
1622218410000|2021-05-28 16:13:30|39490.1|39450.1|39486.8|39446.8|39490.1|39450.1|39486.8|39446.8|0
1622218420000|2021-05-28 16:13:40|39456.8|39416.8|39456.8|39416.8|39461.8|39421.8|39456.8|39416.8|7
1622218430000|2021-05-28 16:13:50|||||||||3
1622218440000|2021-05-28 16:14:00|39446.8|39406.8|39441.8|39401.8|39446.8|39406.8|39441.8|39401.8|11
1622218450000|2021-05-28 16:14:10|39438.5|39398.5|39436.8|39396.8|39438.5|39398.5|39436.8|39396.8|1
1622218460000|2021-05-28 16:14:20|39433.5|39393.5|39431.8|39391.8|39433.5|39393.5|39428.5|39388.5|2
1622218470000|2021-05-28 16:14:30|39433.5|39393.5|39433.5|39393.5|39433.5|39393.5|39433.5|39393.5|0
1622218490000|2021-05-28 16:14:50|||||||||15
1622218500000|2021-05-28 16:15:00|39436.8|39396.8|39443.5|39403.5|39443.5|39403.5|39436.8|39396.8|10
1622218510000|2021-05-28 16:15:10|39436.8|39396.8|39416.8|39376.8|39436.8|39396.8|39416.8|39376.8|4
1622218540000|2021-05-28 16:15:40|39413.5|39373.5|39406.8|39366.8|39413.5|39373.5|39406.8|39366.8|4
1622218550000|2021-05-28 16:15:50|||||||||3
1622218560000|2021-05-28 16:16:00|39401.8|39361.8|39396.8|39356.8|39403.5|39363.5|39396.8|39356.8|2
1622218580000|2021-05-28 16:16:20|||||||||9
1622218600000|2021-05-28 16:16:40|||||||||14
1622218610000|2021-05-28 16:16:50|39388.5|39348.5|39386.8|39346.8|39388.5|39348.5|39386.8|39346.8|2
1622218630000|2021-05-28 16:17:10|39390.2|39350.2|39386.8|39346.8|39390.2|39350.2|39386.8|39346.8|8
1622218660000|2021-05-28 16:17:40|39390.2|39350.2|39391.8|39351.8|39391.8|39351.8|39390.2|39350.2|10
1622218670000|2021-05-28 16:17:50|||||||||2
1622218680000|2021-05-28 16:18:00|39393.5|39353.5|39416.8|39376.8|39416.8|39376.8|39393.5|39353.5|8
1622218690000|2021-05-28 16:18:10|39418.5|39378.5|39411.8|39371.8|39421.8|39381.8|39408.5|39368.5|10
1622218700000|2021-05-28 16:18:20|39413.5|39373.5|39413.5|39373.5|39413.5|39373.5|39413.5|39373.5|0
1622218710000|2021-05-28 16:18:30|39408.5|39368.5|39406.8|39366.8|39411.8|39371.8|39406.8|39366.8|3
1622218720000|2021-05-28 16:18:40|39420.2|39380.2|39421.8|39381.8|39426.8|39386.8|39420.2|39380.2|3
1622218740000|2021-05-28 16:19:00|39416.8|39376.8|39421.8|39381.8|39423.5|39383.5|39416.8|39376.8|1
1622218750000|2021-05-28 16:19:10|39416.8|39376.8|39416.8|39376.8|39416.8|39376.8|39416.8|39376.8|0
1622218760000|2021-05-28 16:19:20|39421.8|39381.8|39426.8|39386.8|39426.8|39386.8|39421.8|39381.8|2
1622218770000|2021-05-28 16:19:30|39433.5|39393.5|39436.8|39396.8|39436.8|39396.8|39426.8|39386.8|14
1622218780000|2021-05-28 16:19:40|39441.8|39401.8|39450.2|39410.2|39456.8|39416.8|39441.8|39401.8|6
1622218790000|2021-05-28 16:19:50|39446.8|39406.8|39466.8|39426.8|39468.5|39428.5|39446.8|39406.8|3
1622218800000|2021-05-28 16:20:00|39470.2|39430.2|39470.2|39430.2|39486.8|39446.8|39470.2|39430.2|11
1622218810000|2021-05-28 16:20:10|39466.8|39426.8|39460.2|39420.2|39470.2|39430.2|39456.8|39416.8|8
1622218820000|2021-05-28 16:20:20|39463.5|39423.5|39450.2|39410.2|39466.8|39426.8|39446.8|39406.8|13
1622218830000|2021-05-28 16:20:30|39456.8|39416.8|39460.2|39420.2|39460.2|39420.2|39446.8|39406.8|6
1622218840000|2021-05-28 16:20:40|39463.5|39423.5|39480.2|39440.2|39480.2|39440.2|39460.2|39420.2|4
1622218850000|2021-05-28 16:20:50|39491.8|39451.8|39485.2|39445.2|39491.8|39451.8|39485.2|39445.2|5
1622218860000|2021-05-28 16:21:00|39480.2|39440.2|39490.2|39450.2|39490.2|39450.2|39480.2|39440.2|11
1622218870000|2021-05-28 16:21:10|39496.8|39456.8|39526.8|39486.8|39530.2|39490.2|39496.8|39456.8|13
1622218880000|2021-05-28 16:21:20|39520.2|39480.2|39550.2|39510.2|39550.2|39510.2|39520.2|39480.2|13
1622218890000|2021-05-28 16:21:30|39555.2|39515.2|39613.5|39573.5|39616.8|39576.8|39555.2|39515.2|16
1622218900000|2021-05-28 16:21:40|39603.5|39563.5|39610.2|39570.2|39613.5|39573.5|39603.5|39563.5|15
1622218910000|2021-05-28 16:21:50|39613.5|39573.5|39586.8|39546.8|39613.5|39573.5|39583.5|39543.5|9
1622218920000|2021-05-28 16:22:00|39583.5|39543.5|39531.8|39491.8|39583.5|39543.5|39530.2|39490.2|15
1622218930000|2021-05-28 16:22:10|39526.8|39486.8|39553.5|39513.5|39556.8|39516.8|39526.8|39486.8|7
1622218940000|2021-05-28 16:22:20|39550.2|39510.2|39543.5|39503.5|39553.5|39513.5|39543.5|39503.5|6
1622218950000|2021-05-28 16:22:30|||||||||3
1622218960000|2021-05-28 16:22:40|39553.5|39513.5|39520.2|39480.2|39553.5|39513.5|39520.2|39480.2|5
1622218970000|2021-05-28 16:22:50|39516.8|39476.8|39510.2|39470.2|39516.8|39476.8|39510.2|39470.2|0
1622218980000|2021-05-28 16:23:00|39520.2|39480.2|39516.8|39476.8|39520.2|39480.2|39496.8|39456.8|23
1622218990000|2021-05-28 16:23:10|39515.2|39475.2|39515.2|39475.2|39515.2|39475.2|39515.2|39475.2|6
1622219000000|2021-05-28 16:23:20|39516.8|39476.8|39520.2|39480.2|39530.2|39490.2|39516.8|39476.8|29
1622219010000|2021-05-28 16:23:30|39515.2|39475.2|39510.2|39470.2|39518.5|39478.5|39510.2|39470.2|8
1622219020000|2021-05-28 16:23:40|39513.5|39473.5|39518.5|39478.5|39518.5|39478.5|39510.2|39470.2|5
1622219030000|2021-05-28 16:23:50|39516.8|39476.8|39520.2|39480.2|39523.5|39483.5|39513.5|39473.5|2
1622219040000|2021-05-28 16:24:00|39526.8|39486.8|39553.5|39513.5|39553.5|39513.5|39526.8|39486.8|20
1622219050000|2021-05-28 16:24:10|39556.8|39516.8|39556.8|39516.8|39556.8|39516.8|39556.8|39516.8|3
1622219060000|2021-05-28 16:24:20|39548.5|39508.5|39563.5|39523.5|39563.5|39523.5|39548.5|39508.5|9
1622219070000|2021-05-28 16:24:30|39568.5|39528.5|39568.5|39528.5|39568.5|39528.5|39568.5|39528.5|2
1622219080000|2021-05-28 16:24:40|39563.5|39523.5|39560.2|39520.2|39563.5|39523.5|39555.2|39515.2|5
1622219090000|2021-05-28 16:24:50|39550.2|39510.2|39570.1|39530.1|39570.1|39530.1|39550.2|39510.2|39
1622219100000|2021-05-28 16:25:00|39568.5|39528.5|39570.1|39530.1|39570.1|39530.1|39556.8|39516.8|6
1622219110000|2021-05-28 16:25:10|39573.5|39533.5|39580.1|39540.1|39580.1|39540.1|39573.5|39533.5|7
1622219120000|2021-05-28 16:25:20|39583.5|39543.5|39575.1|39535.1|39583.5|39543.5|39575.1|39535.1|6
1622219130000|2021-05-28 16:25:30|39576.8|39536.8|39580.1|39540.1|39580.1|39540.1|39576.8|39536.8|0
1622219140000|2021-05-28 16:25:40|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|7
1622219150000|2021-05-28 16:25:50|39585.1|39545.1|39590.1|39550.1|39590.1|39550.1|39585.1|39545.1|9
1622219160000|2021-05-28 16:26:00|39588.5|39548.5|39583.5|39543.5|39590.1|39550.1|39580.1|39540.1|7
1622219170000|2021-05-28 16:26:10|39580.1|39540.1|39585.1|39545.1|39585.1|39545.1|39578.5|39538.5|1
1622219180000|2021-05-28 16:26:20|39590.1|39550.1|39580.1|39540.1|39590.1|39550.1|39576.8|39536.8|6
1622219190000|2021-05-28 16:26:30|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|2
1622219200000|2021-05-28 16:26:40|39561.8|39521.8|39570.1|39530.1|39580.1|39540.1|39561.8|39521.8|142
1622219210000|2021-05-28 16:26:50|39573.5|39533.5|39583.5|39543.5|39583.5|39543.5|39573.5|39533.5|1
1622219220000|2021-05-28 16:27:00|39588.5|39548.5|39598.5|39558.5|39603.5|39563.5|39588.5|39548.5|26
1622219230000|2021-05-28 16:27:10|39593.5|39553.5|39583.5|39543.5|39598.5|39558.5|39583.5|39543.5|13
1622219240000|2021-05-28 16:27:20|39586.8|39546.8|39608.5|39568.5|39608.5|39568.5|39586.8|39546.8|6
1622219250000|2021-05-28 16:27:30|39610.2|39570.2|39603.5|39563.5|39610.2|39570.2|39603.5|39563.5|4
1622219260000|2021-05-28 16:27:40|39600.2|39560.2|39583.5|39543.5|39603.5|39563.5|39583.5|39543.5|4
1622219270000|2021-05-28 16:27:50|39580.2|39540.2|39573.5|39533.5|39580.2|39540.2|39573.5|39533.5|3
1622219280000|2021-05-28 16:28:00|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|2
1622219290000|2021-05-28 16:28:10|39583.5|39543.5|39588.5|39548.5|39588.5|39548.5|39583.5|39543.5|4
1622219300000|2021-05-28 16:28:20|39583.5|39543.5|39600.2|39560.2|39603.5|39563.5|39583.5|39543.5|5
1622219310000|2021-05-28 16:28:30|||||||||1
1622219320000|2021-05-28 16:28:40|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|1
1622219330000|2021-05-28 16:28:50|||||||||6
1622219350000|2021-05-28 16:29:10|39603.5|39563.5|39603.5|39563.5|39603.5|39563.5|39593.5|39553.5|10
1622219360000|2021-05-28 16:29:20|39600.2|39560.2|39600.2|39560.2|39603.5|39563.5|39600.2|39560.2|1
1622219370000|2021-05-28 16:29:30|39598.5|39558.5|39603.5|39563.5|39603.5|39563.5|39598.5|39558.5|0
1622219380000|2021-05-28 16:29:40|39600.2|39560.2|39603.5|39563.5|39603.5|39563.5|39600.2|39560.2|2
1622219390000|2021-05-28 16:29:50|39600.2|39560.2|39605.2|39565.2|39608.5|39568.5|39600.2|39560.2|1
1622219400000|2021-05-28 16:30:00|39601.8|39561.8|39601.8|39561.8|39601.8|39561.8|39601.8|39561.8|1
1622219410000|2021-05-28 16:30:10|39610.2|39570.2|39598.5|39558.5|39610.2|39570.2|39598.5|39558.5|14
1622219420000|2021-05-28 16:30:20|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|1
1622219430000|2021-05-28 16:30:30|39590.2|39550.2|39583.5|39543.5|39590.2|39550.2|39583.5|39543.5|2
1622219440000|2021-05-28 16:30:40|39585.2|39545.2|39575.2|39535.2|39585.2|39545.2|39575.2|39535.2|11
1622219450000|2021-05-28 16:30:50|39570.2|39530.2|39570.2|39530.2|39570.2|39530.2|39570.2|39530.2|4
1622219460000|2021-05-28 16:31:00|39573.5|39533.5|39608.5|39568.5|39610.2|39570.2|39573.5|39533.5|20
1622219470000|2021-05-28 16:31:10|39610.2|39570.2|39608.5|39568.5|39620.1|39580.1|39608.5|39568.5|15
1622219480000|2021-05-28 16:31:20|39606.8|39566.8|39606.8|39566.8|39608.5|39568.5|39606.8|39566.8|0
1622219500000|2021-05-28 16:31:40|39598.5|39558.5|39596.8|39556.8|39598.5|39558.5|39596.8|39556.8|11
1622219510000|2021-05-28 16:31:50|39593.5|39553.5|39593.5|39553.5|39593.5|39553.5|39588.5|39548.5|4
1622219520000|2021-05-28 16:32:00|39591.8|39551.8|39588.5|39548.5|39606.8|39566.8|39588.5|39548.5|19
1622219530000|2021-05-28 16:32:10|39583.5|39543.5|39590.2|39550.2|39596.8|39556.8|39583.5|39543.5|15
1622219540000|2021-05-28 16:32:20|39586.8|39546.8|39585.2|39545.2|39586.8|39546.8|39585.2|39545.2|1
1622219550000|2021-05-28 16:32:30|39580.2|39540.2|39588.5|39548.5|39588.5|39548.5|39580.2|39540.2|4
1622219560000|2021-05-28 16:32:40|||||||||5
1622219570000|2021-05-28 16:32:50|39583.5|39543.5|39603.5|39563.5|39606.8|39566.8|39583.5|39543.5|15
1622219580000|2021-05-28 16:33:00|39598.5|39558.5|39596.8|39556.8|39598.5|39558.5|39596.8|39556.8|3
1622219590000|2021-05-28 16:33:10|39598.5|39558.5|39606.8|39566.8|39606.8|39566.8|39598.5|39558.5|23
1622219600000|2021-05-28 16:33:20|39600.2|39560.2|39580.2|39540.2|39600.2|39560.2|39580.2|39540.2|24
1622219610000|2021-05-28 16:33:30|39588.5|39548.5|39590.2|39550.2|39598.5|39558.5|39588.5|39548.5|20
1622219620000|2021-05-28 16:33:40|||||||||3
1622219630000|2021-05-28 16:33:50|39583.5|39543.5|39570.2|39530.2|39583.5|39543.5|39566.8|39526.8|6
1622219640000|2021-05-28 16:34:00|39566.8|39526.8|39556.8|39516.8|39570.2|39530.2|39555.2|39515.2|5
1622219650000|2021-05-28 16:34:10|39558.5|39518.5|39560.2|39520.2|39560.2|39520.2|39558.5|39518.5|5
1622219660000|2021-05-28 16:34:20|39566.8|39526.8|39570.2|39530.2|39570.2|39530.2|39565.2|39525.2|8
1622219670000|2021-05-28 16:34:30|39568.5|39528.5|39568.5|39528.5|39581.8|39541.8|39568.5|39528.5|17
1622219680000|2021-05-28 16:34:40|39565.2|39525.2|39560.2|39520.2|39570.2|39530.2|39560.2|39520.2|3
1622219690000|2021-05-28 16:34:50|39561.8|39521.8|39561.8|39521.8|39561.8|39521.8|39551.8|39511.8|4
1622219700000|2021-05-28 16:35:00|39558.5|39518.5|39545.2|39505.2|39560.2|39520.2|39545.2|39505.2|1
1622219720000|2021-05-28 16:35:20|39535.2|39495.2|39540.2|39500.2|39540.2|39500.2|39535.2|39495.2|2
1622219730000|2021-05-28 16:35:30|39550.2|39510.2|39558.5|39518.5|39565.2|39525.2|39550.2|39510.2|31
1622219740000|2021-05-28 16:35:40|39560.2|39520.2|39568.5|39528.5|39568.5|39528.5|39558.5|39518.5|12
1622219750000|2021-05-28 16:35:50|39558.5|39518.5|39563.5|39523.5|39563.5|39523.5|39558.5|39518.5|12
1622219760000|2021-05-28 16:36:00|39568.5|39528.5|39573.5|39533.5|39573.5|39533.5|39565.2|39525.2|2
1622219770000|2021-05-28 16:36:10|39576.8|39536.8|39578.5|39538.5|39580.2|39540.2|39576.8|39536.8|0
1622219780000|2021-05-28 16:36:20|39575.2|39535.2|39573.5|39533.5|39575.2|39535.2|39570.2|39530.2|7
1622219790000|2021-05-28 16:36:30|39570.2|39530.2|39565.2|39525.2|39570.2|39530.2|39565.2|39525.2|2
1622219810000|2021-05-28 16:36:50|39570.2|39530.2|39578.5|39538.5|39578.5|39538.5|39570.2|39530.2|4
1622219820000|2021-05-28 16:37:00|39573.5|39533.5|39578.5|39538.5|39578.5|39538.5|39573.5|39533.5|1
1622219830000|2021-05-28 16:37:10|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1622219850000|2021-05-28 16:37:30|||||||||1
1622219860000|2021-05-28 16:37:40|39578.5|39538.5|39565.2|39525.2|39578.5|39538.5|39565.2|39525.2|2
1622219870000|2021-05-28 16:37:50|39560.2|39520.2|39560.2|39520.2|39560.2|39520.2|39560.2|39520.2|0
1622219880000|2021-05-28 16:38:00|||||||||2
1622219890000|2021-05-28 16:38:10|||||||||8
1622219900000|2021-05-28 16:38:20|39568.5|39528.5|39570.2|39530.2|39570.2|39530.2|39568.5|39528.5|3
1622219910000|2021-05-28 16:38:30|39580.2|39540.2|39588.5|39548.5|39588.5|39548.5|39580.2|39540.2|5
1622219920000|2021-05-28 16:38:40|39590.2|39550.2|39580.2|39540.2|39590.2|39550.2|39580.2|39540.2|1
1622219930000|2021-05-28 16:38:50|39576.8|39536.8|39576.8|39536.8|39576.8|39536.8|39576.8|39536.8|3
1622219940000|2021-05-28 16:39:00|39580.2|39540.2|39590.2|39550.2|39590.2|39550.2|39580.2|39540.2|4
1622219960000|2021-05-28 16:39:20|39586.8|39546.8|39586.8|39546.8|39586.8|39546.8|39586.8|39546.8|1
1622219970000|2021-05-28 16:39:30|39578.5|39538.5|39575.2|39535.2|39578.5|39538.5|39575.2|39535.2|3
1622219980000|2021-05-28 16:39:40|39571.8|39531.8|39590.2|39550.2|39590.2|39550.2|39571.8|39531.8|4
1622219990000|2021-05-28 16:39:50|39593.5|39553.5|39600.2|39560.2|39600.2|39560.2|39593.5|39553.5|4
1622220000000|2021-05-28 16:40:00|39598.5|39558.5|39573.5|39533.5|39598.5|39558.5|39573.5|39533.5|7
1622220010000|2021-05-28 16:40:10|39570.2|39530.2|39563.5|39523.5|39570.2|39530.2|39563.5|39523.5|12
1622220020000|2021-05-28 16:40:20|39560.2|39520.2|39556.8|39516.8|39563.5|39523.5|39556.8|39516.8|1
1622220030000|2021-05-28 16:40:30|39566.8|39526.8|39563.5|39523.5|39566.8|39526.8|39563.5|39523.5|3
1622220040000|2021-05-28 16:40:40|39566.8|39526.8|39563.5|39523.5|39566.8|39526.8|39563.5|39523.5|1
1622220050000|2021-05-28 16:40:50|39561.8|39521.8|39561.8|39521.8|39561.8|39521.8|39561.8|39521.8|0
1622220060000|2021-05-28 16:41:00|39558.5|39518.5|39566.8|39526.8|39566.8|39526.8|39555.1|39515.1|4
1622220070000|2021-05-28 16:41:10|39556.8|39516.8|39545.1|39505.1|39556.8|39516.8|39545.1|39505.1|4
1622220080000|2021-05-28 16:41:20|39546.8|39506.8|39531.8|39491.8|39546.8|39506.8|39531.8|39491.8|2
1622220090000|2021-05-28 16:41:30|39526.8|39486.8|39526.8|39486.8|39526.8|39486.8|39518.5|39478.5|7
1622220100000|2021-05-28 16:41:40|39518.5|39478.5|39516.8|39476.8|39518.5|39478.5|39513.5|39473.5|3
1622220110000|2021-05-28 16:41:50|39518.5|39478.5|39520.2|39480.2|39526.8|39486.8|39518.5|39478.5|11
1622220120000|2021-05-28 16:42:00|39518.5|39478.5|39526.8|39486.8|39526.8|39486.8|39510.2|39470.2|22
1622220130000|2021-05-28 16:42:10|39525.2|39485.2|39530.2|39490.2|39530.2|39490.2|39525.2|39485.2|8
1622220150000|2021-05-28 16:42:30|39526.8|39486.8|39526.8|39486.8|39530.2|39490.2|39525.2|39485.2|0
1622220160000|2021-05-28 16:42:40|39535.2|39495.2|39536.8|39496.8|39536.8|39496.8|39525.2|39485.2|2
1622220170000|2021-05-28 16:42:50|39546.8|39506.8|39533.5|39493.5|39546.8|39506.8|39533.5|39493.5|10
1622220180000|2021-05-28 16:43:00|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|39536.8|39496.8|13
1622220190000|2021-05-28 16:43:10|39545.2|39505.2|39550.2|39510.2|39550.2|39510.2|39545.2|39505.2|6
1622220200000|2021-05-28 16:43:20|39545.2|39505.2|39560.2|39520.2|39560.2|39520.2|39545.2|39505.2|0
1622220210000|2021-05-28 16:43:30|39556.8|39516.8|39546.8|39506.8|39556.8|39516.8|39545.2|39505.2|5
1622220220000|2021-05-28 16:43:40|39545.2|39505.2|39536.8|39496.8|39545.2|39505.2|39536.8|39496.8|7
1622220230000|2021-05-28 16:43:50|39535.2|39495.2|39530.2|39490.2|39535.2|39495.2|39526.8|39486.8|5
1622220240000|2021-05-28 16:44:00|39526.8|39486.8|39520.2|39480.2|39530.2|39490.2|39520.2|39480.2|2
1622220250000|2021-05-28 16:44:10|39521.8|39481.8|39520.2|39480.2|39526.8|39486.8|39520.2|39480.2|3
1622220260000|2021-05-28 16:44:20|39516.8|39476.8|39516.8|39476.8|39526.8|39486.8|39516.8|39476.8|2
1622220270000|2021-05-28 16:44:30|||||||||4
1622220280000|2021-05-28 16:44:40|39511.8|39471.8|39506.8|39466.8|39516.8|39476.8|39506.8|39466.8|8
1622220290000|2021-05-28 16:44:50|39508.5|39468.5|39506.8|39466.8|39508.5|39468.5|39506.8|39466.8|25
1622220300000|2021-05-28 16:45:00|39500.2|39460.2|39518.5|39478.5|39518.5|39478.5|39500.2|39460.2|10
1622220310000|2021-05-28 16:45:10|39516.8|39476.8|39530.2|39490.2|39536.8|39496.8|39516.8|39476.8|11
1622220320000|2021-05-28 16:45:20|39526.8|39486.8|39530.2|39490.2|39530.2|39490.2|39526.8|39486.8|5
1622220330000|2021-05-28 16:45:30|39535.2|39495.2|39536.8|39496.8|39536.8|39496.8|39535.2|39495.2|1
1622220340000|2021-05-28 16:45:40|39535.2|39495.2|39506.8|39466.8|39535.2|39495.2|39506.8|39466.8|16
1622220350000|2021-05-28 16:45:50|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|2
1622220360000|2021-05-28 16:46:00|39515.2|39475.2|39516.8|39476.8|39516.8|39476.8|39515.2|39475.2|0
1622220370000|2021-05-28 16:46:10|39513.5|39473.5|39506.8|39466.8|39513.5|39473.5|39506.8|39466.8|4
1622220380000|2021-05-28 16:46:20|39495.2|39455.2|39495.2|39455.2|39500.2|39460.2|39495.2|39455.2|3
1622220390000|2021-05-28 16:46:30|39491.8|39451.8|39476.8|39436.8|39491.8|39451.8|39476.8|39436.8|9
1622220400000|2021-05-28 16:46:40|39475.2|39435.2|39476.8|39436.8|39485.2|39445.2|39471.8|39431.8|3
1622220410000|2021-05-28 16:46:50|39475.2|39435.2|39486.8|39446.8|39486.8|39446.8|39475.2|39435.2|3
1622220420000|2021-05-28 16:47:00|39485.2|39445.2|39476.8|39436.8|39486.8|39446.8|39476.8|39436.8|1
1622220430000|2021-05-28 16:47:10|39468.5|39428.5|39446.8|39406.8|39468.5|39428.5|39441.8|39401.8|8
1622220440000|2021-05-28 16:47:20|39451.8|39411.8|39446.8|39406.8|39451.8|39411.8|39445.2|39405.2|6
1622220450000|2021-05-28 16:47:30|39451.8|39411.8|39458.5|39418.5|39460.2|39420.2|39451.8|39411.8|22
1622220460000|2021-05-28 16:47:40|39456.8|39416.8|39446.8|39406.8|39456.8|39416.8|39446.8|39406.8|2
1622220470000|2021-05-28 16:47:50|39448.5|39408.5|39446.8|39406.8|39448.5|39408.5|39446.8|39406.8|2
1622220490000|2021-05-28 16:48:10|39440.2|39400.2|39438.5|39398.5|39440.2|39400.2|39436.8|39396.8|4
1622220500000|2021-05-28 16:48:20|39436.8|39396.8|39446.8|39406.8|39446.8|39406.8|39436.8|39396.8|1
1622220510000|2021-05-28 16:48:30|39443.5|39403.5|39438.5|39398.5|39446.8|39406.8|39438.5|39398.5|0
1622220520000|2021-05-28 16:48:40|39441.8|39401.8|39450.2|39410.2|39450.2|39410.2|39441.8|39401.8|17
1622220530000|2021-05-28 16:48:50|39453.5|39413.5|39455.2|39415.2|39463.5|39423.5|39453.5|39413.5|15
1622220540000|2021-05-28 16:49:00|39460.2|39420.2|39486.8|39446.8|39488.5|39448.5|39460.2|39420.2|12
1622220550000|2021-05-28 16:49:10|39481.8|39441.8|39468.5|39428.5|39481.8|39441.8|39468.5|39428.5|13
1622220560000|2021-05-28 16:49:20|39470.2|39430.2|39473.5|39433.5|39473.5|39433.5|39470.2|39430.2|5
1622220570000|2021-05-28 16:49:30|39468.5|39428.5|39470.2|39430.2|39473.5|39433.5|39468.5|39428.5|3
1622220580000|2021-05-28 16:49:40|39463.5|39423.5|39463.5|39423.5|39468.5|39428.5|39463.5|39423.5|2
1622220590000|2021-05-28 16:49:50|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|39458.5|39418.5|0
1622220600000|2021-05-28 16:50:00|39463.5|39423.5|39478.5|39438.5|39480.2|39440.2|39463.5|39423.5|3
1622220610000|2021-05-28 16:50:10|39476.8|39436.8|39453.5|39413.5|39476.8|39436.8|39453.5|39413.5|3
1622220620000|2021-05-28 16:50:20|39455.2|39415.2|39453.5|39413.5|39455.2|39415.2|39453.5|39413.5|0
1622220630000|2021-05-28 16:50:30|39450.2|39410.2|39453.5|39413.5|39455.2|39415.2|39450.2|39410.2|1
1622220640000|2021-05-28 16:50:40|39456.8|39416.8|39458.5|39418.5|39460.2|39420.2|39453.5|39413.5|0
1622220650000|2021-05-28 16:50:50|39468.5|39428.5|39468.5|39428.5|39470.2|39430.2|39468.5|39428.5|1
1622220660000|2021-05-28 16:51:00|39466.8|39426.8|39468.5|39428.5|39468.5|39428.5|39463.5|39423.5|1
1622220670000|2021-05-28 16:51:10|39466.8|39426.8|39468.5|39428.5|39470.2|39430.2|39466.8|39426.8|3
1622220680000|2021-05-28 16:51:20|39470.2|39430.2|39470.2|39430.2|39473.5|39433.5|39470.2|39430.2|4
1622220690000|2021-05-28 16:51:30|39468.5|39428.5|39460.2|39420.2|39468.5|39428.5|39460.2|39420.2|1
1622220710000|2021-05-28 16:51:50|||||||||3
1622220720000|2021-05-28 16:52:00|39455.2|39415.2|39480.2|39440.2|39480.2|39440.2|39455.2|39415.2|11
1622220730000|2021-05-28 16:52:10|||||||||1
1622220740000|2021-05-28 16:52:20|39470.2|39430.2|39468.5|39428.5|39470.2|39430.2|39468.5|39428.5|5
1622220750000|2021-05-28 16:52:30|39473.5|39433.5|39470.2|39430.2|39473.5|39433.5|39470.2|39430.2|4
1622220760000|2021-05-28 16:52:40|39473.5|39433.5|39450.2|39410.2|39475.2|39435.2|39450.2|39410.2|10
1622220770000|2021-05-28 16:52:50|39448.5|39408.5|39460.2|39420.2|39460.2|39420.2|39445.2|39405.2|7
1622220780000|2021-05-28 16:53:00|39466.9|39426.9|39460.2|39420.2|39466.9|39426.9|39460.2|39420.2|4
1622220790000|2021-05-28 16:53:10|39465.2|39425.2|39470.2|39430.2|39470.2|39430.2|39465.2|39425.2|5
1622220810000|2021-05-28 16:53:30|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|0
1622220820000|2021-05-28 16:53:40|39475.2|39435.2|39470.2|39430.2|39476.9|39436.9|39470.2|39430.2|4
1622220830000|2021-05-28 16:53:50|39471.9|39431.9|39481.9|39441.9|39481.9|39441.9|39470.2|39430.2|1
1622220840000|2021-05-28 16:54:00|39480.2|39440.2|39483.5|39443.5|39483.5|39443.5|39480.2|39440.2|1
1622220850000|2021-05-28 16:54:10|39480.2|39440.2|39483.5|39443.5|39485.2|39445.2|39480.2|39440.2|0
1622220860000|2021-05-28 16:54:20|39485.2|39445.2|39485.2|39445.2|39485.2|39445.2|39485.2|39445.2|0
1622220870000|2021-05-28 16:54:30|39481.9|39441.9|39510.2|39470.2|39510.2|39470.2|39481.9|39441.9|39
1622220880000|2021-05-28 16:54:40|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|3
1622220890000|2021-05-28 16:54:50|39510.2|39470.2|39520.2|39480.2|39520.2|39480.2|39510.2|39470.2|1
1622220900000|2021-05-28 16:55:00|||||||||5
1622220910000|2021-05-28 16:55:10|39516.9|39476.9|39510.2|39470.2|39516.9|39476.9|39510.2|39470.2|2
1622220920000|2021-05-28 16:55:20|39515.2|39475.2|39515.2|39475.2|39516.9|39476.9|39515.2|39475.2|2
1622220930000|2021-05-28 16:55:30|39511.9|39471.9|39510.2|39470.2|39511.9|39471.9|39510.2|39470.2|1
1622220940000|2021-05-28 16:55:40|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|6
1622220950000|2021-05-28 16:55:50|39501.9|39461.9|39506.9|39466.9|39506.9|39466.9|39501.9|39461.9|3
1622220960000|2021-05-28 16:56:00|39501.9|39461.9|39501.9|39461.9|39501.9|39461.9|39501.9|39461.9|0
1622220970000|2021-05-28 16:56:10|39500.2|39460.2|39500.2|39460.2|39500.2|39460.2|39500.2|39460.2|1
1622220980000|2021-05-28 16:56:20|39496.9|39456.9|39490.2|39450.2|39496.9|39456.9|39490.2|39450.2|9
1622220990000|2021-05-28 16:56:30|39486.9|39446.9|39486.9|39446.9|39490.2|39450.2|39486.9|39446.9|3
1622221000000|2021-05-28 16:56:40|||||||||1
1622221010000|2021-05-28 16:56:50|39500.2|39460.2|39513.5|39473.5|39526.8|39486.8|39500.2|39460.2|23
1622221020000|2021-05-28 16:57:00|39516.8|39476.8|39516.8|39476.8|39516.8|39476.8|39516.8|39476.8|0
1622221030000|2021-05-28 16:57:10|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|39513.5|39473.5|3
1622221050000|2021-05-28 16:57:30|39526.8|39486.8|39526.8|39486.8|39526.8|39486.8|39526.8|39486.8|9
1622221060000|2021-05-28 16:57:40|39535.2|39495.2|39536.8|39496.8|39536.8|39496.8|39535.2|39495.2|5
1622221070000|2021-05-28 16:57:50|39533.5|39493.5|39533.5|39493.5|39533.5|39493.5|39528.5|39488.5|8
1622221080000|2021-05-28 16:58:00|39530.2|39490.2|39536.8|39496.8|39536.8|39496.8|39528.5|39488.5|4
1622221090000|2021-05-28 16:58:10|39528.5|39488.5|39526.8|39486.8|39533.5|39493.5|39526.8|39486.8|4
1622221100000|2021-05-28 16:58:20|39516.8|39476.8|39513.5|39473.5|39516.8|39476.8|39513.5|39473.5|5
1622221110000|2021-05-28 16:58:30|39516.8|39476.8|39516.8|39476.8|39516.8|39476.8|39516.8|39476.8|0
1622221120000|2021-05-28 16:58:40|39526.8|39486.8|39523.5|39483.5|39526.8|39486.8|39523.5|39483.5|8
1622221130000|2021-05-28 16:58:50|39521.8|39481.8|39526.9|39486.9|39526.9|39486.9|39521.8|39481.8|7
1622221140000|2021-05-28 16:59:00|39528.5|39488.5|39526.9|39486.9|39528.5|39488.5|39526.9|39486.9|5
1622221150000|2021-05-28 16:59:10|39521.9|39481.9|39526.9|39486.9|39526.9|39486.9|39521.9|39481.9|3
1622221160000|2021-05-28 16:59:20|39528.5|39488.5|39525.2|39485.2|39528.5|39488.5|39525.2|39485.2|1
1622221170000|2021-05-28 16:59:30|39526.9|39486.9|39526.9|39486.9|39526.9|39486.9|39526.9|39486.9|10
1622221180000|2021-05-28 16:59:40|39528.5|39488.5|39528.5|39488.5|39528.5|39488.5|39528.5|39488.5|2
1622221190000|2021-05-28 16:59:50|39526.9|39486.9|39526.9|39486.9|39526.9|39486.9|39526.9|39486.9|0
1622221200000|2021-05-28 17:00:00|39521.9|39481.9|39518.5|39478.5|39523.5|39483.5|39516.9|39476.9|7
1622221210000|2021-05-28 17:00:10|39523.5|39483.5|39523.5|39483.5|39523.5|39483.5|39523.5|39483.5|0
1622221220000|2021-05-28 17:00:20|39528.5|39488.5|39526.9|39486.9|39528.5|39488.5|39526.9|39486.9|3
1622221230000|2021-05-28 17:00:30|39523.5|39483.5|39506.9|39466.9|39523.5|39483.5|39506.9|39466.9|7
1622221240000|2021-05-28 17:00:40|39505.2|39465.2|39521.9|39481.9|39521.9|39481.9|39498.5|39458.5|25
1622221250000|2021-05-28 17:00:50|39520.2|39480.2|39516.9|39476.9|39521.9|39481.9|39516.9|39476.9|0
1622221260000|2021-05-28 17:01:00|39520.2|39480.2|39526.9|39486.9|39526.9|39486.9|39520.2|39480.2|3
1622221270000|2021-05-28 17:01:10|||||||||5
1622221280000|2021-05-28 17:01:20|39528.5|39488.5|39546.9|39506.9|39550.2|39510.2|39528.5|39488.5|11
1622221290000|2021-05-28 17:01:30|39545.2|39505.2|39546.9|39506.9|39546.9|39506.9|39541.9|39501.9|3
1622221310000|2021-05-28 17:01:50|||||||||4
1622221320000|2021-05-28 17:02:00|39548.5|39508.5|39560.2|39520.2|39560.2|39520.2|39548.5|39508.5|6
1622221330000|2021-05-28 17:02:10|39556.9|39516.9|39556.9|39516.9|39565.2|39525.2|39556.9|39516.9|4
1622221340000|2021-05-28 17:02:20|||||||||3
1622221350000|2021-05-28 17:02:30|39551.9|39511.9|39555.2|39515.2|39555.2|39515.2|39551.9|39511.9|3
1622221360000|2021-05-28 17:02:40|39556.9|39516.9|39565.2|39525.2|39565.2|39525.2|39556.9|39516.9|5
1622221370000|2021-05-28 17:02:50|39556.9|39516.9|39556.9|39516.9|39556.9|39516.9|39556.9|39516.9|1
1622221380000|2021-05-28 17:03:00|39560.2|39520.2|39560.2|39520.2|39560.2|39520.2|39556.9|39516.9|0
1622221390000|2021-05-28 17:03:10|39566.9|39526.9|39576.9|39536.9|39576.9|39536.9|39566.9|39526.9|78
1622221400000|2021-05-28 17:03:20|||||||||10
1622221420000|2021-05-28 17:03:40|39565.2|39525.2|39566.9|39526.9|39566.9|39526.9|39565.2|39525.2|9
1622221430000|2021-05-28 17:03:50|39561.9|39521.9|39561.9|39521.9|39563.5|39523.5|39561.9|39521.9|2
1622221440000|2021-05-28 17:04:00|39563.5|39523.5|39563.5|39523.5|39566.9|39526.9|39563.5|39523.5|4
1622221450000|2021-05-28 17:04:10|39566.9|39526.9|39561.9|39521.9|39566.9|39526.9|39556.9|39516.9|1
1622221460000|2021-05-28 17:04:20|39556.9|39516.9|39556.9|39516.9|39556.9|39516.9|39556.9|39516.9|5
1622221470000|2021-05-28 17:04:30|39553.5|39513.5|39576.9|39536.9|39576.9|39536.9|39553.5|39513.5|6
1622221480000|2021-05-28 17:04:40|39573.5|39533.5|39573.5|39533.5|39576.9|39536.9|39573.5|39533.5|4
1622221490000|2021-05-28 17:04:50|39571.9|39531.9|39561.9|39521.9|39571.9|39531.9|39561.9|39521.9|3
1622221500000|2021-05-28 17:05:00|39565.2|39525.2|39573.5|39533.5|39576.9|39536.9|39565.2|39525.2|0
1622221510000|2021-05-28 17:05:10|39576.9|39536.9|39573.5|39533.5|39576.9|39536.9|39571.9|39531.9|0
1622221520000|2021-05-28 17:05:20|39571.9|39531.9|39566.9|39526.9|39573.5|39533.5|39566.9|39526.9|0
1622221530000|2021-05-28 17:05:30|39571.9|39531.9|39576.9|39536.9|39576.9|39536.9|39571.9|39531.9|7
1622221540000|2021-05-28 17:05:40|39575.2|39535.2|39578.5|39538.5|39578.5|39538.5|39575.2|39535.2|2
1622221550000|2021-05-28 17:05:50|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1622221560000|2021-05-28 17:06:00|39576.9|39536.9|39576.9|39536.9|39580.2|39540.2|39576.9|39536.9|3
1622221570000|2021-05-28 17:06:10|||||||||5
1622221590000|2021-05-28 17:06:30|||||||||11
1622221600000|2021-05-28 17:06:40|39573.5|39533.5|39573.5|39533.5|39576.9|39536.9|39573.5|39533.5|7
1622221610000|2021-05-28 17:06:50|39576.9|39536.9|39578.5|39538.5|39578.5|39538.5|39576.9|39536.9|0
1622221620000|2021-05-28 17:07:00|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39566.9|39526.9|1
1622221630000|2021-05-28 17:07:10|39578.5|39538.5|39586.9|39546.9|39586.9|39546.9|39578.5|39538.5|8
1622221650000|2021-05-28 17:07:30|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|3
1622221660000|2021-05-28 17:07:40|39595.2|39555.2|39586.9|39546.9|39596.9|39556.9|39581.9|39541.9|6
1622221670000|2021-05-28 17:07:50|39583.5|39543.5|39568.5|39528.5|39583.5|39543.5|39568.5|39528.5|2
1622221680000|2021-05-28 17:08:00|||||||||6
1622221690000|2021-05-28 17:08:10|||||||||2
1622221700000|2021-05-28 17:08:20|39566.9|39526.9|39566.9|39526.9|39566.9|39526.9|39566.9|39526.9|2
1622221730000|2021-05-28 17:08:50|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|3
1622221740000|2021-05-28 17:09:00|39570.2|39530.2|39566.9|39526.9|39570.2|39530.2|39566.9|39526.9|7
1622221760000|2021-05-28 17:09:20|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|39576.9|39536.9|12
1622221770000|2021-05-28 17:09:30|39578.5|39538.5|39571.9|39531.9|39578.5|39538.5|39571.9|39531.9|1
1622221780000|2021-05-28 17:09:40|39573.5|39533.5|39576.9|39536.9|39576.9|39536.9|39573.5|39533.5|0
1622221790000|2021-05-28 17:09:50|39568.5|39528.5|39560.2|39520.2|39573.5|39533.5|39560.2|39520.2|16
1622221800000|2021-05-28 17:10:00|||||||||2
1622221810000|2021-05-28 17:10:10|||||||||1
1622221830000|2021-05-28 17:10:30|39561.9|39521.9|39565.2|39525.2|39565.2|39525.2|39560.2|39520.2|3
1622221840000|2021-05-28 17:10:40|39563.5|39523.5|39570.2|39530.2|39570.2|39530.2|39560.2|39520.2|0
1622221850000|2021-05-28 17:10:50|39580.2|39540.2|39570.2|39530.2|39580.2|39540.2|39570.2|39530.2|8
1622221860000|2021-05-28 17:11:00|39578.5|39538.5|39578.5|39538.5|39578.5|39538.5|39578.5|39538.5|14
1622221880000|2021-05-28 17:11:20|||||||||1
1622221890000|2021-05-28 17:11:30|39583.5|39543.5|39600.2|39560.2|39600.2|39560.2|39580.2|39540.2|22
1622221900000|2021-05-28 17:11:40|||||||||15
1622221910000|2021-05-28 17:11:50|||||||||2
1622221920000|2021-05-28 17:12:00|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|39595.2|39555.2|3
1622221930000|2021-05-28 17:12:10|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|39590.2|39550.2|0
1622221940000|2021-05-28 17:12:20|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|39600.2|39560.2|15
1622221960000|2021-05-28 17:12:40|||||||||10
1622221980000|2021-05-28 17:13:00|||||||||2
1622221990000|2021-05-28 17:13:10|39601.9|39561.9|39601.9|39561.9|39601.9|39561.9|39601.9|39561.9|4
1622222000000|2021-05-28 17:13:20|39616.9|39576.9|39606.9|39566.9|39616.9|39576.9|39606.9|39566.9|9
1622222010000|2021-05-28 17:13:30|||||||||1
1622222020000|2021-05-28 17:13:40|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|39608.5|39568.5|8
1622222030000|2021-05-28 17:13:50|39606.9|39566.9|39608.5|39568.5|39608.5|39568.5|39601.9|39561.9|3
1622222040000|2021-05-28 17:14:00|39606.9|39566.9|39606.9|39566.9|39606.9|39566.9|39606.9|39566.9|0
1622222050000|2021-05-28 17:14:10|39601.9|39561.9|39601.9|39561.9|39601.9|39561.9|39600.2|39560.2|1
1622222060000|2021-05-28 17:14:20|39598.6|39558.6|39591.9|39551.9|39598.6|39558.6|39586.9|39546.9|4
1622222070000|2021-05-28 17:14:30|39585.2|39545.2|39583.6|39543.6|39586.9|39546.9|39578.6|39538.6|52
1622222080000|2021-05-28 17:14:40|39581.9|39541.9|39580.2|39540.2|39581.9|39541.9|39580.2|39540.2|9
1622222090000|2021-05-28 17:14:50|39581.9|39541.9|39581.9|39541.9|39581.9|39541.9|39580.2|39540.2|2
1622222100000|2021-05-28 17:15:00|39580.2|39540.2|39578.6|39538.6|39581.9|39541.9|39578.6|39538.6|0
1622222110000|2021-05-28 17:15:10|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1622222120000|2021-05-28 17:15:20|39578.6|39538.6|39568.6|39528.6|39578.6|39538.6|39568.6|39528.6|2
1622222130000|2021-05-28 17:15:30|39570.2|39530.2|39570.2|39530.2|39570.2|39530.2|39568.6|39528.6|8
1622222140000|2021-05-28 17:15:40|39568.6|39528.6|39501.9|39461.9|39568.6|39528.6|39496.9|39456.9|25
1622222150000|2021-05-28 17:15:50|39496.9|39456.9|39486.9|39446.9|39501.9|39461.9|39486.9|39446.9|6
1622222160000|2021-05-28 17:16:00|39483.6|39443.6|39493.6|39453.6|39493.6|39453.6|39483.6|39443.6|2
1622222170000|2021-05-28 17:16:10|39506.9|39466.9|39521.9|39481.9|39523.6|39483.6|39506.9|39466.9|8
1622222180000|2021-05-28 17:16:20|39531.9|39491.9|39531.9|39491.9|39531.9|39491.9|39516.9|39476.9|8
1622222190000|2021-05-28 17:16:30|39526.9|39486.9|39531.9|39491.9|39546.9|39506.9|39526.9|39486.9|16
1622222200000|2021-05-28 17:16:40|39526.9|39486.9|39501.9|39461.9|39528.6|39488.6|39500.2|39460.2|22
1622222210000|2021-05-28 17:16:50|39500.2|39460.2|39496.9|39456.9|39501.9|39461.9|39490.2|39450.2|5
1622222220000|2021-05-28 17:17:00|39495.2|39455.2|39510.2|39470.2|39510.2|39470.2|39495.2|39455.2|10
1622222230000|2021-05-28 17:17:10|39520.2|39480.2|39506.9|39466.9|39520.2|39480.2|39501.9|39461.9|29
1622222240000|2021-05-28 17:17:20|39505.2|39465.2|39495.2|39455.2|39506.9|39466.9|39495.2|39455.2|8
1622222250000|2021-05-28 17:17:30|39496.9|39456.9|39481.9|39441.9|39500.2|39460.2|39480.2|39440.2|46
1622222260000|2021-05-28 17:17:40|39480.2|39440.2|39470.2|39430.2|39481.9|39441.9|39466.9|39426.9|17
1622222270000|2021-05-28 17:17:50|39473.6|39433.6|39480.2|39440.2|39480.2|39440.2|39473.6|39433.6|3
1622222280000|2021-05-28 17:18:00|39481.9|39441.9|39481.9|39441.9|39490.2|39450.2|39480.2|39440.2|12
1622222290000|2021-05-28 17:18:10|39486.9|39446.9|39476.9|39436.9|39486.9|39446.9|39473.6|39433.6|34
1622222300000|2021-05-28 17:18:20|39475.2|39435.2|39460.2|39420.2|39475.2|39435.2|39460.2|39420.2|6
1622222310000|2021-05-28 17:18:30|39465.2|39425.2|39470.2|39430.2|39470.2|39430.2|39465.2|39425.2|1
1622222320000|2021-05-28 17:18:40|39466.9|39426.9|39470.2|39430.2|39470.2|39430.2|39466.9|39426.9|2
1622222330000|2021-05-28 17:18:50|39466.9|39426.9|39463.6|39423.6|39466.9|39426.9|39463.6|39423.6|1
1622222340000|2021-05-28 17:19:00|39460.2|39420.2|39460.2|39420.2|39463.6|39423.6|39460.2|39420.2|2
1622222350000|2021-05-28 17:19:10|39463.6|39423.6|39460.2|39420.2|39463.6|39423.6|39460.2|39420.2|3
1622222360000|2021-05-28 17:19:20|39458.6|39418.6|39463.6|39423.6|39463.6|39423.6|39455.2|39415.2|4
1622222370000|2021-05-28 17:19:30|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|0
1622222380000|2021-05-28 17:19:40|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|39463.6|39423.6|1
1622222390000|2021-05-28 17:19:50|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|39458.6|39418.6|0
1622222400000|2021-05-28 17:20:00|39463.6|39423.6|39465.2|39425.2|39470.2|39430.2|39463.6|39423.6|1
1622222410000|2021-05-28 17:20:10|39463.6|39423.6|39463.6|39423.6|39470.2|39430.2|39463.6|39423.6|1
1622222420000|2021-05-28 17:20:20|39465.2|39425.2|39470.2|39430.2|39470.2|39430.2|39465.2|39425.2|3
1622222430000|2021-05-28 17:20:30|39473.6|39433.6|39486.9|39446.9|39486.9|39446.9|39468.6|39428.6|19
1622222440000|2021-05-28 17:20:40|39488.6|39448.6|39496.9|39456.9|39500.2|39460.2|39488.6|39448.6|6
1622222450000|2021-05-28 17:20:50|39501.9|39461.9|39503.6|39463.6|39506.9|39466.9|39501.9|39461.9|2
1622222460000|2021-05-28 17:21:00|39498.6|39458.6|39481.9|39441.9|39498.6|39458.6|39478.6|39438.6|8
1622222470000|2021-05-28 17:21:10|39476.9|39436.9|39486.9|39446.9|39491.9|39451.9|39476.9|39436.9|6
1622222480000|2021-05-28 17:21:20|39488.6|39448.6|39473.6|39433.6|39491.9|39451.9|39473.6|39433.6|4
1622222490000|2021-05-28 17:21:30|39471.9|39431.9|39471.9|39431.9|39471.9|39431.9|39466.9|39426.9|11
1622222500000|2021-05-28 17:21:40|39473.6|39433.6|39466.9|39426.9|39473.6|39433.6|39466.9|39426.9|2
1622222510000|2021-05-28 17:21:50|39463.6|39423.6|39453.5|39413.5|39466.9|39426.9|39453.5|39413.5|12
1622222520000|2021-05-28 17:22:00|39460.2|39420.2|39460.2|39420.2|39463.5|39423.5|39455.2|39415.2|23
1622222530000|2021-05-28 17:22:10|39456.9|39416.9|39450.2|39410.2|39460.2|39420.2|39450.2|39410.2|8
1622222540000|2021-05-28 17:22:20|39446.9|39406.9|39445.2|39405.2|39450.2|39410.2|39445.2|39405.2|2
1622222550000|2021-05-28 17:22:30|39453.5|39413.5|39441.9|39401.9|39456.9|39416.9|39441.9|39401.9|11
1622222560000|2021-05-28 17:22:40|39440.2|39400.2|39430.2|39390.2|39441.9|39401.9|39430.2|39390.2|11
1622222570000|2021-05-28 17:22:50|39436.9|39396.9|39430.2|39390.2|39436.9|39396.9|39420.2|39380.2|10
1622222580000|2021-05-28 17:23:00|39436.9|39396.9|39461.9|39421.9|39461.9|39421.9|39436.9|39396.9|15
1622222590000|2021-05-28 17:23:10|39466.9|39426.9|39441.9|39401.9|39475.2|39435.2|39438.6|39398.6|20
1622222600000|2021-05-28 17:23:20|39438.6|39398.6|39430.2|39390.2|39438.6|39398.6|39426.9|39386.9|1
1622222610000|2021-05-28 17:23:30|39433.6|39393.6|39446.9|39406.9|39446.9|39406.9|39433.6|39393.6|15
1622222620000|2021-05-28 17:23:40|39455.2|39415.2|39451.9|39411.9|39461.9|39421.9|39451.9|39411.9|16
1622222630000|2021-05-28 17:23:50|39450.2|39410.2|39456.9|39416.9|39456.9|39416.9|39446.9|39406.9|2
1622222640000|2021-05-28 17:24:00|39460.2|39420.2|39466.9|39426.9|39475.2|39435.2|39460.2|39420.2|9
1622222650000|2021-05-28 17:24:10|39470.2|39430.2|39470.2|39430.2|39470.2|39430.2|39470.2|39430.2|1
1622222660000|2021-05-28 17:24:20|39475.2|39435.2|39466.9|39426.9|39475.2|39435.2|39466.9|39426.9|3
1622222670000|2021-05-28 17:24:30|39463.6|39423.6|39456.9|39416.9|39463.6|39423.6|39455.2|39415.2|1
1622222680000|2021-05-28 17:24:40|39446.9|39406.9|39450.2|39410.2|39450.2|39410.2|39446.9|39406.9|4
1622222690000|2021-05-28 17:24:50|39446.9|39406.9|39451.9|39411.9|39451.9|39411.9|39446.9|39406.9|5
1622222700000|2021-05-28 17:25:00|39456.9|39416.9|39490.2|39450.2|39490.2|39450.2|39451.9|39411.9|11
1622222710000|2021-05-28 17:25:10|39491.9|39451.9|39480.2|39440.2|39491.9|39451.9|39480.2|39440.2|2
1622222720000|2021-05-28 17:25:20|39476.9|39436.9|39486.9|39446.9|39486.9|39446.9|39476.9|39436.9|2
1622222730000|2021-05-28 17:25:30|39483.5|39443.5|39490.2|39450.2|39503.5|39463.5|39481.9|39441.9|33
1622222740000|2021-05-28 17:25:40|39486.9|39446.9|39486.9|39446.9|39490.2|39450.2|39485.2|39445.2|2
1622222750000|2021-05-28 17:25:50|39490.2|39450.2|39483.5|39443.5|39490.2|39450.2|39483.5|39443.5|0
1622222760000|2021-05-28 17:26:00|39486.9|39446.9|39505.2|39465.2|39506.9|39466.9|39486.9|39446.9|9
1622222770000|2021-05-28 17:26:10|39506.9|39466.9|39501.9|39461.9|39513.5|39473.5|39501.9|39461.9|10
1622222780000|2021-05-28 17:26:20|39505.2|39465.2|39516.9|39476.9|39520.2|39480.2|39505.2|39465.2|4
1622222790000|2021-05-28 17:26:30|39525.2|39485.2|39516.9|39476.9|39526.9|39486.9|39516.9|39476.9|5
1622222800000|2021-05-28 17:26:40|39520.2|39480.2|39520.2|39480.2|39520.2|39480.2|39520.2|39480.2|4
1622222810000|2021-05-28 17:26:50|39523.5|39483.5|39530.2|39490.2|39533.5|39493.5|39523.5|39483.5|6
1622222820000|2021-05-28 17:27:00|39533.5|39493.5|39530.2|39490.2|39533.5|39493.5|39528.5|39488.5|5
1622222830000|2021-05-28 17:27:10|39528.5|39488.5|39536.9|39496.9|39536.9|39496.9|39525.2|39485.2|4
1622222840000|2021-05-28 17:27:20|39533.5|39493.5|39530.2|39490.2|39533.5|39493.5|39530.2|39490.2|12
1622222850000|2021-05-28 17:27:30|39526.9|39486.9|39525.2|39485.2|39526.9|39486.9|39525.2|39485.2|0
1622222860000|2021-05-28 17:27:40|39523.5|39483.5|39503.5|39463.5|39523.5|39483.5|39503.5|39463.5|30
1622222870000|2021-05-28 17:27:50|39500.2|39460.2|39503.5|39463.5|39505.2|39465.2|39495.2|39455.2|9
1622222880000|2021-05-28 17:28:00|39513.5|39473.5|39508.5|39468.5|39513.5|39473.5|39508.5|39468.5|3
1622222890000|2021-05-28 17:28:10|39513.5|39473.5|39530.2|39490.2|39530.2|39490.2|39513.5|39473.5|3
1622222900000|2021-05-28 17:28:20|39533.5|39493.5|39520.2|39480.2|39533.5|39493.5|39520.2|39480.2|4
1622222910000|2021-05-28 17:28:30|39523.5|39483.5|39530.2|39490.2|39533.5|39493.5|39523.5|39483.5|7
1622222920000|2021-05-28 17:28:40|39533.5|39493.5|39520.2|39480.2|39533.5|39493.5|39515.2|39475.2|8
1622222940000|2021-05-28 17:29:00|39515.2|39475.2|39520.2|39480.2|39520.2|39480.2|39515.2|39475.2|1
1622222950000|2021-05-28 17:29:10|39511.9|39471.9|39505.2|39465.2|39511.9|39471.9|39505.2|39465.2|5
1622222960000|2021-05-28 17:29:20|39508.5|39468.5|39515.2|39475.2|39515.2|39475.2|39508.5|39468.5|7
1622222970000|2021-05-28 17:29:30|39511.9|39471.9|39511.9|39471.9|39511.9|39471.9|39511.9|39471.9|0
1622222980000|2021-05-28 17:29:40|39515.2|39475.2|39516.9|39476.9|39516.9|39476.9|39515.2|39475.2|0
1622222990000|2021-05-28 17:29:50|39511.9|39471.9|39511.9|39471.9|39511.9|39471.9|39511.9|39471.9|1
1622223000000|2021-05-28 17:30:00|39506.9|39466.9|39496.9|39456.9|39506.9|39466.9|39496.9|39456.9|2
1622223010000|2021-05-28 17:30:10|39491.9|39451.9|39491.9|39451.9|39491.9|39451.9|39491.9|39451.9|1
1622223020000|2021-05-28 17:30:20|39496.9|39456.9|39493.6|39453.6|39505.2|39465.2|39493.6|39453.6|14
1622223030000|2021-05-28 17:30:30|39491.9|39451.9|39488.6|39448.6|39491.9|39451.9|39486.9|39446.9|5
1622223040000|2021-05-28 17:30:40|39486.9|39446.9|39488.6|39448.6|39488.6|39448.6|39486.9|39446.9|2
1622223050000|2021-05-28 17:30:50|39493.6|39453.6|39496.9|39456.9|39496.9|39456.9|39488.6|39448.6|4
1622223060000|2021-05-28 17:31:00|39501.9|39461.9|39506.9|39466.9|39506.9|39466.9|39501.9|39461.9|6
1622223070000|2021-05-28 17:31:10|39505.2|39465.2|39506.9|39466.9|39506.9|39466.9|39505.2|39465.2|0
1622223080000|2021-05-28 17:31:20|39505.2|39465.2|39496.9|39456.9|39505.2|39465.2|39496.9|39456.9|8
1622223090000|2021-05-28 17:31:30|39495.2|39455.2|39506.9|39466.9|39516.9|39476.9|39495.2|39455.2|9
1622223100000|2021-05-28 17:31:40|39505.2|39465.2|39516.9|39476.9|39516.9|39476.9|39498.6|39458.6|5
1622223110000|2021-05-28 17:31:50|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|5
1622223120000|2021-05-28 17:32:00|39510.2|39470.2|39526.9|39486.9|39526.9|39486.9|39510.2|39470.2|3
1622223130000|2021-05-28 17:32:10|39528.6|39488.6|39531.9|39491.9|39531.9|39491.9|39526.9|39486.9|4
1622223140000|2021-05-28 17:32:20|39528.6|39488.6|39536.9|39496.9|39536.9|39496.9|39528.6|39488.6|14
1622223150000|2021-05-28 17:32:30|39528.6|39488.6|39526.9|39486.9|39528.6|39488.6|39526.9|39486.9|1
1622223160000|2021-05-28 17:32:40|39528.6|39488.6|39536.9|39496.9|39536.9|39496.9|39528.6|39488.6|3
1622223170000|2021-05-28 17:32:50|39533.6|39493.6|39526.9|39486.9|39533.6|39493.6|39526.9|39486.9|1
1622223180000|2021-05-28 17:33:00|39525.2|39485.2|39526.9|39486.9|39526.9|39486.9|39525.2|39485.2|1
1622223190000|2021-05-28 17:33:10|39525.2|39485.2|39530.2|39490.2|39530.2|39490.2|39525.2|39485.2|2
1622223200000|2021-05-28 17:33:20|39533.5|39493.5|39535.2|39495.2|39535.2|39495.2|39533.5|39493.5|0
1622223210000|2021-05-28 17:33:30|39538.5|39498.5|39535.2|39495.2|39543.5|39503.5|39535.2|39495.2|3
1622223220000|2021-05-28 17:33:40|39540.2|39500.2|39543.5|39503.5|39543.5|39503.5|39535.2|39495.2|1
1622223230000|2021-05-28 17:33:50|39535.2|39495.2|39540.2|39500.2|39540.2|39500.2|39535.2|39495.2|4
1622223240000|2021-05-28 17:34:00|39535.2|39495.2|39535.2|39495.2|39540.2|39500.2|39535.2|39495.2|2
1622223250000|2021-05-28 17:34:10|39536.9|39496.9|39555.2|39515.2|39555.2|39515.2|39536.9|39496.9|21
1622223260000|2021-05-28 17:34:20|39550.2|39510.2|39550.2|39510.2|39555.2|39515.2|39550.2|39510.2|9
1622223270000|2021-05-28 17:34:30|39545.2|39505.2|39560.2|39520.2|39560.2|39520.2|39545.2|39505.2|0
1622223280000|2021-05-28 17:34:40|39563.5|39523.5|39563.5|39523.5|39563.5|39523.5|39560.2|39520.2|1
1622223300000|2021-05-28 17:35:00|39556.9|39516.9|39563.5|39523.5|39563.5|39523.5|39556.9|39516.9|4
1622223310000|2021-05-28 17:35:10|39561.9|39521.9|39578.5|39538.5|39578.5|39538.5|39560.2|39520.2|30
1622223320000|2021-05-28 17:35:20|39581.9|39541.9|39578.5|39538.5|39581.9|39541.9|39578.5|39538.5|5
1622223330000|2021-05-28 17:35:30|39581.9|39541.9|39591.9|39551.9|39591.9|39551.9|39581.9|39541.9|3
1622223340000|2021-05-28 17:35:40|||||||||6
1622223350000|2021-05-28 17:35:50|39583.5|39543.5|39583.5|39543.5|39583.5|39543.5|39581.9|39541.9|3
1622223360000|2021-05-28 17:36:00|39593.5|39553.5|39583.5|39543.5|39593.5|39553.5|39578.5|39538.5|17
1622223370000|2021-05-28 17:36:10|39573.5|39533.5|39568.5|39528.5|39573.5|39533.5|39566.9|39526.9|7
1622223380000|2021-05-28 17:36:20|39571.9|39531.9|39566.9|39526.9|39571.9|39531.9|39566.9|39526.9|1
1622223390000|2021-05-28 17:36:30|39563.5|39523.5|39566.9|39526.9|39566.9|39526.9|39563.5|39523.5|0
1622223400000|2021-05-28 17:36:40|||||||||1
1622223420000|2021-05-28 17:37:00|39571.9|39531.9|39568.5|39528.5|39578.5|39538.5|39568.5|39528.5|3
1622223430000|2021-05-28 17:37:10|39560.2|39520.2|39561.9|39521.9|39563.5|39523.5|39553.5|39513.5|11
1622223440000|2021-05-28 17:37:20|39563.5|39523.5|39571.9|39531.9|39573.5|39533.5|39561.9|39521.9|4
1622223450000|2021-05-28 17:37:30|39568.5|39528.5|39576.9|39536.9|39576.9|39536.9|39568.5|39528.5|2
1622223460000|2021-05-28 17:37:40|39573.5|39533.5|39573.6|39533.6|39573.6|39533.6|39573.5|39533.5|8
1622223470000|2021-05-28 17:37:50|||||||||4
1622223480000|2021-05-28 17:38:00|||||||||2
1622223490000|2021-05-28 17:38:10|39576.9|39536.9|39583.6|39543.6|39583.6|39543.6|39576.9|39536.9|2
1622223500000|2021-05-28 17:38:20|39588.6|39548.6|39575.2|39535.2|39593.6|39553.6|39575.2|39535.2|9
1622223510000|2021-05-28 17:38:30|39583.6|39543.6|39573.6|39533.6|39583.6|39543.6|39573.6|39533.6|29
1622223520000|2021-05-28 17:38:40|39583.6|39543.6|39583.6|39543.6|39583.6|39543.6|39583.6|39543.6|11
1622223540000|2021-05-28 17:39:00|39593.6|39553.6|39596.9|39556.9|39603.6|39563.6|39593.6|39553.6|23
1622223550000|2021-05-28 17:39:10|39603.6|39563.6|39598.6|39558.6|39603.6|39563.6|39598.6|39558.6|0
1622223560000|2021-05-28 17:39:20|39600.2|39560.2|39596.9|39556.9|39603.6|39563.6|39596.9|39556.9|1
1622223580000|2021-05-28 17:39:40|39593.6|39553.6|39581.9|39541.9|39596.9|39556.9|39581.9|39541.9|20
1622223590000|2021-05-28 17:39:50|39575.2|39535.2|39573.6|39533.6|39575.2|39535.2|39573.6|39533.6|11
1622223600000|2021-05-28 17:40:00|39576.9|39536.9|39573.6|39533.6|39576.9|39536.9|39573.6|39533.6|3
1622223610000|2021-05-28 17:40:10|||||||||7
1622223620000|2021-05-28 17:40:20|||||||||2
1622223630000|2021-05-28 17:40:30|39583.6|39543.6|39583.6|39543.6|39583.6|39543.6|39580.2|39540.2|5
1622223640000|2021-05-28 17:40:40|39578.6|39538.6|39593.6|39553.6|39593.6|39553.6|39578.6|39538.6|8
1622223650000|2021-05-28 17:40:50|39588.6|39548.6|39585.2|39545.2|39588.6|39548.6|39585.2|39545.2|3
1622223660000|2021-05-28 17:41:00|39583.6|39543.6|39583.6|39543.6|39583.6|39543.6|39583.6|39543.6|3
1622223670000|2021-05-28 17:41:10|||||||||1
1622223680000|2021-05-28 17:41:20|39576.9|39536.9|39578.6|39538.6|39578.6|39538.6|39576.9|39536.9|2
1622223690000|2021-05-28 17:41:30|39575.2|39535.2|39583.6|39543.6|39583.6|39543.6|39575.2|39535.2|8
1622223700000|2021-05-28 17:41:40|39586.9|39546.9|39601.9|39561.9|39601.9|39561.9|39586.9|39546.9|8
1622223710000|2021-05-28 17:41:50|39603.6|39563.6|39603.6|39563.6|39603.6|39563.6|39603.6|39563.6|2
1622223720000|2021-05-28 17:42:00|39593.6|39553.6|39591.9|39551.9|39593.6|39553.6|39591.9|39551.9|6
1622223730000|2021-05-28 17:42:10|39593.6|39553.6|39593.6|39553.6|39593.6|39553.6|39593.6|39553.6|0
1622223740000|2021-05-28 17:42:20|39591.9|39551.9|39593.6|39553.6|39593.6|39553.6|39591.9|39551.9|2
1622223750000|2021-05-28 17:42:30|39598.6|39558.6|39598.6|39558.6|39603.6|39563.6|39598.6|39558.6|4
1622223760000|2021-05-28 17:42:40|39585.2|39545.2|39585.2|39545.2|39593.6|39553.6|39583.6|39543.6|21
1622223770000|2021-05-28 17:42:50|39581.9|39541.9|39573.6|39533.6|39583.6|39543.6|39573.6|39533.6|8
1622223780000|2021-05-28 17:43:00|39580.2|39540.2|39583.6|39543.6|39583.6|39543.6|39575.2|39535.2|32
1622223790000|2021-05-28 17:43:10|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|39580.2|39540.2|0
1622223800000|2021-05-28 17:43:20|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|39575.2|39535.2|0
1622223810000|2021-05-28 17:43:30|39580.2|39540.2|39580.2|39540.2|39583.6|39543.6|39580.2|39540.2|9
1622223820000|2021-05-28 17:43:40|39576.9|39536.9|39550.2|39510.2|39576.9|39536.9|39548.6|39508.6|4
1622223830000|2021-05-28 17:43:50|39553.6|39513.6|39550.2|39510.2|39553.6|39513.6|39546.9|39506.9|1
1622223840000|2021-05-28 17:44:00|39545.2|39505.2|39558.6|39518.6|39558.6|39518.6|39545.2|39505.2|4
1622223850000|2021-05-28 17:44:10|39555.2|39515.2|39553.6|39513.6|39555.2|39515.2|39553.6|39513.6|0
1622223860000|2021-05-28 17:44:20|||||||||1
1622223870000|2021-05-28 17:44:30|39563.6|39523.6|39566.9|39526.9|39566.9|39526.9|39563.6|39523.6|5
1622223880000|2021-05-28 17:44:40|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|39563.6|39523.6|0
1622223890000|2021-05-28 17:44:50|39566.9|39526.9|39563.6|39523.6|39566.9|39526.9|39563.6|39523.6|4
1622223900000|2021-05-28 17:45:00|39560.2|39520.2|39516.9|39476.9|39563.6|39523.6|39516.9|39476.9|19
1622223910000|2021-05-28 17:45:10|39521.9|39481.9|39526.9|39486.9|39533.6|39493.6|39520.3|39480.3|32
1622223920000|2021-05-28 17:45:20|39528.6|39488.6|39536.9|39496.9|39536.9|39496.9|39528.6|39488.6|15
1622223930000|2021-05-28 17:45:30|39533.6|39493.6|39546.9|39506.9|39546.9|39506.9|39533.6|39493.6|7
1622223940000|2021-05-28 17:45:40|39541.9|39501.9|39543.6|39503.6|39543.6|39503.6|39536.9|39496.9|1
1622223950000|2021-05-28 17:45:50|39538.6|39498.6|39533.6|39493.6|39541.9|39501.9|39533.6|39493.6|7
1622223960000|2021-05-28 17:46:00|39530.3|39490.3|39526.9|39486.9|39530.3|39490.3|39523.6|39483.6|4
1622223970000|2021-05-28 17:46:10|39533.6|39493.6|39536.9|39496.9|39536.9|39496.9|39533.6|39493.6|3
1622223980000|2021-05-28 17:46:20|39540.2|39500.2|39536.9|39496.9|39540.2|39500.2|39536.9|39496.9|0
1622223990000|2021-05-28 17:46:30|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|39540.2|39500.2|5
1622224000000|2021-05-28 17:46:40|39541.9|39501.9|39560.2|39520.2|39560.2|39520.2|39541.9|39501.9|12
1622224010000|2021-05-28 17:46:50|39556.9|39516.9|39556.9|39516.9|39560.2|39520.2|39556.9|39516.9|1
1622224020000|2021-05-28 17:47:00|39546.9|39506.9|39536.9|39496.9|39546.9|39506.9|39536.9|39496.9|13
1622224030000|2021-05-28 17:47:10|39531.9|39491.9|39526.9|39486.9|39531.9|39491.9|39526.9|39486.9|7
1622224040000|2021-05-28 17:47:20|39521.9|39481.9|39521.9|39481.9|39525.2|39485.2|39518.6|39478.6|6
1622224050000|2021-05-28 17:47:30|39525.2|39485.2|39530.2|39490.2|39530.2|39490.2|39521.9|39481.9|7
1622224060000|2021-05-28 17:47:40|39526.9|39486.9|39525.2|39485.2|39530.2|39490.2|39525.2|39485.2|1
1622224070000|2021-05-28 17:47:50|39530.2|39490.2|39530.2|39490.2|39531.9|39491.9|39530.2|39490.2|4
1622224080000|2021-05-28 17:48:00|39526.9|39486.9|39536.9|39496.9|39536.9|39496.9|39526.9|39486.9|3
1622224090000|2021-05-28 17:48:10|39533.6|39493.6|39546.9|39506.9|39546.9|39506.9|39526.9|39486.9|13
1622224100000|2021-05-28 17:48:20|39538.6|39498.6|39526.9|39486.9|39538.6|39498.6|39523.6|39483.6|14
1622224110000|2021-05-28 17:48:30|39521.9|39481.9|39521.9|39481.9|39523.6|39483.6|39521.9|39481.9|2
1622224120000|2021-05-28 17:48:40|39523.6|39483.6|39536.9|39496.9|39536.9|39496.9|39523.6|39483.6|1
1622224130000|2021-05-28 17:48:50|39540.2|39500.2|39551.9|39511.9|39551.9|39511.9|39540.2|39500.2|0
1622224140000|2021-05-28 17:49:00|39553.6|39513.6|39561.9|39521.9|39566.9|39526.9|39548.6|39508.6|12
1622224150000|2021-05-28 17:49:10|39558.6|39518.6|39561.9|39521.9|39561.9|39521.9|39553.6|39513.6|5
1622224160000|2021-05-28 17:49:20|39565.2|39525.2|39560.2|39520.2|39566.9|39526.9|39560.2|39520.2|2
1622224170000|2021-05-28 17:49:30|39556.9|39516.9|39565.2|39525.2|39565.2|39525.2|39556.9|39516.9|1
1622224180000|2021-05-28 17:49:40|39560.2|39520.2|39560.2|39520.2|39560.2|39520.2|39556.9|39516.9|2
1622224190000|2021-05-28 17:49:50|39566.9|39526.9|39566.9|39526.9|39566.9|39526.9|39565.2|39525.2|2
1622224200000|2021-05-28 17:50:00|39576.9|39536.9|39568.6|39528.6|39576.9|39536.9|39568.6|39528.6|13
1622224210000|2021-05-28 17:50:10|39561.9|39521.9|39556.9|39516.9|39561.9|39521.9|39556.9|39516.9|12
1622224220000|2021-05-28 17:50:20|39548.6|39508.6|39543.6|39503.6|39548.6|39508.6|39540.3|39500.3|5
1622224230000|2021-05-28 17:50:30|39541.9|39501.9|39556.9|39516.9|39556.9|39516.9|39536.9|39496.9|25
1622224240000|2021-05-28 17:50:40|39555.2|39515.2|39556.9|39516.9|39556.9|39516.9|39555.2|39515.2|15
1622224250000|2021-05-28 17:50:50|39546.9|39506.9|39536.9|39496.9|39546.9|39506.9|39536.9|39496.9|24
1622224260000|2021-05-28 17:51:00|39526.9|39486.9|39513.6|39473.6|39536.9|39496.9|39513.6|39473.6|52
1622224270000|2021-05-28 17:51:10|39516.9|39476.9|39536.9|39496.9|39536.9|39496.9|39516.9|39476.9|12
1622224280000|2021-05-28 17:51:20|39528.6|39488.6|39523.6|39483.6|39528.6|39488.6|39518.6|39478.6|15
1622224290000|2021-05-28 17:51:30|39521.9|39481.9|39506.9|39466.9|39523.6|39483.6|39506.9|39466.9|2
1622224300000|2021-05-28 17:51:40|39496.9|39456.9|39513.6|39473.6|39516.9|39476.9|39496.9|39456.9|16
1622224310000|2021-05-28 17:51:50|39516.9|39476.9|39513.6|39473.6|39516.9|39476.9|39513.6|39473.6|0
1622224320000|2021-05-28 17:52:00|39516.9|39476.9|39536.9|39496.9|39536.9|39496.9|39513.6|39473.6|8
1622224330000|2021-05-28 17:52:10|39546.9|39506.9|39546.9|39506.9|39546.9|39506.9|39546.9|39506.9|1
1622224340000|2021-05-28 17:52:20|39543.6|39503.6|39536.9|39496.9|39546.9|39506.9|39536.9|39496.9|4
1622224350000|2021-05-28 17:52:30|39540.3|39500.3|39536.9|39496.9|39543.6|39503.6|39536.9|39496.9|6
1622224360000|2021-05-28 17:52:40|39528.6|39488.6|39533.6|39493.6|39533.6|39493.6|39528.6|39488.6|5
1622224370000|2021-05-28 17:52:50|39530.3|39490.3|39526.9|39486.9|39536.9|39496.9|39518.6|39478.6|27
1622224380000|2021-05-28 17:53:00|||||||||1
1622224390000|2021-05-28 17:53:10|39518.6|39478.6|39523.6|39483.6|39526.9|39486.9|39518.6|39478.6|7
1622224400000|2021-05-28 17:53:20|39526.9|39486.9|39536.9|39496.9|39536.9|39496.9|39526.9|39486.9|2
1622224410000|2021-05-28 17:53:30|39540.3|39500.3|39546.9|39506.9|39546.9|39506.9|39536.9|39496.9|5
1622224420000|2021-05-28 17:53:40|39543.6|39503.6|39543.6|39503.6|39546.9|39506.9|39540.3|39500.3|13
1622224430000|2021-05-28 17:53:50|39546.9|39506.9|39541.9|39501.9|39546.9|39506.9|39541.9|39501.9|1
1622224440000|2021-05-28 17:54:00|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|39543.6|39503.6|1
1622224450000|2021-05-28 17:54:10|39546.9|39506.9|39528.6|39488.6|39556.9|39516.9|39528.6|39488.6|106
1622224460000|2021-05-28 17:54:20|39507|39467|39492|39452|39510.3|39470.3|39492|39452|32
1622224470000|2021-05-28 17:54:30|39487|39447|39505.3|39465.3|39505.3|39465.3|39485.3|39445.3|75
1622224480000|2021-05-28 17:54:40|39507|39467|39495.3|39455.3|39507|39467|39487|39447|45
1622224490000|2021-05-28 17:54:50|39493.7|39453.7|39483.7|39443.7|39497|39457|39483.7|39443.7|40
1622224500000|2021-05-28 17:55:00|39492|39452|39523.7|39483.7|39523.7|39483.7|39492|39452|19
1622224520000|2021-05-28 17:55:20|39530.3|39490.3|39523.7|39483.7|39533.7|39493.7|39520.3|39480.3|27
1622224530000|2021-05-28 17:55:30|||||||||7
1622224560000|2021-05-28 17:56:00|39515.3|39475.3|39513.7|39473.7|39515.3|39475.3|39513.7|39473.7|4
1622224570000|2021-05-28 17:56:10|||||||||2
1622224580000|2021-05-28 17:56:20|39505.3|39465.3|39510.3|39470.3|39510.3|39470.3|39505.3|39465.3|8
1622224590000|2021-05-28 17:56:30|39513.7|39473.7|39513.7|39473.7|39513.7|39473.7|39505.3|39465.3|7
1622224600000|2021-05-28 17:56:40|39455.3|39415.3|39457|39417|39457|39417|39452|39412|15
1622224610000|2021-05-28 17:56:50|39448.7|39408.7|39453.7|39413.7|39457|39417|39448.7|39408.7|12
1622224620000|2021-05-28 17:57:00|39452|39412|39457|39417|39458.7|39418.7|39452|39412|12
1622224630000|2021-05-28 17:57:10|39448.7|39408.7|39447|39407|39455.3|39415.3|39447|39407|4
1622224640000|2021-05-28 17:57:20|39452|39412|39450.3|39410.3|39452|39412|39450.3|39410.3|11
1622224650000|2021-05-28 17:57:30|39452|39412|39453.7|39413.7|39457|39417|39448.7|39408.7|23
1622224660000|2021-05-28 17:57:40|39457|39417|39453.7|39413.7|39457|39417|39452|39412|4
1622224670000|2021-05-28 17:57:50|39457|39417|39458.7|39418.7|39458.7|39418.7|39453.7|39413.7|14
1622224680000|2021-05-28 17:58:00|39480.3|39440.3|39477|39437|39480.3|39440.3|39477|39437|26
1622224690000|2021-05-28 17:58:10|39473.7|39433.7|39480.3|39440.3|39480.3|39440.3|39465.3|39425.3|3
1622224700000|2021-05-28 17:58:20|39477|39437|39487|39447|39490.3|39450.3|39477|39437|4
1622224710000|2021-05-28 17:58:30|39485.3|39445.3|39472|39432|39485.3|39445.3|39472|39432|9
1622224720000|2021-05-28 17:58:40|39467|39427|39467|39427|39475.3|39435.3|39467|39427|3
1622224740000|2021-05-28 17:59:00|39462|39422|39457|39417|39465.3|39425.3|39457|39417|7
1622224750000|2021-05-28 17:59:10|39467|39427|39467|39427|39467|39427|39467|39427|3
1622224760000|2021-05-28 17:59:20|39472|39432|39477|39437|39477|39437|39472|39432|4
1622224770000|2021-05-28 17:59:30|39480.3|39440.3|39485.3|39445.3|39487|39447|39477|39437|12
1622224780000|2021-05-28 17:59:40|39487|39447|39495.3|39455.3|39495.3|39455.3|39487|39447|6
1622224790000|2021-05-28 17:59:50|39497|39457|39498.7|39458.7|39500.3|39460.3|39495.3|39455.3|2
1622224800000|2021-05-28 18:00:00|39500.3|39460.3|39500.3|39460.3|39507|39467|39487|39447|14
1622224810000|2021-05-28 18:00:10|39497|39457|39490.3|39450.3|39500.3|39460.3|39487|39447|7
1622224820000|2021-05-28 18:00:20|39495.3|39455.3|39480.3|39440.3|39495.3|39455.3|39475.3|39435.3|12
1622224830000|2021-05-28 18:00:30|39477|39437|39490.3|39450.3|39490.3|39450.3|39477|39437|17
1622224840000|2021-05-28 18:00:40|39495.3|39455.3|39475.3|39435.3|39495.3|39455.3|39472|39432|13
1622224850000|2021-05-28 18:00:50|39480.3|39440.3|39492|39452|39492|39452|39480.3|39440.3|21
1622224860000|2021-05-28 18:01:00|39495.3|39455.3|39493.7|39453.7|39503.7|39463.7|39490.3|39450.3|17
1622224870000|2021-05-28 18:01:10|39495.3|39455.3|39503.7|39463.7|39505.3|39465.3|39495.3|39455.3|2
1622224880000|2021-05-28 18:01:20|39500.3|39460.3|39497|39457|39503.7|39463.7|39497|39457|4
1622224890000|2021-05-28 18:01:30|39490.3|39450.3|39490.3|39450.3|39490.3|39450.3|39485.3|39445.3|13
1622224900000|2021-05-28 18:01:40|39493.7|39453.7|39490.3|39450.3|39493.7|39453.7|39485.3|39445.3|5
1622224910000|2021-05-28 18:01:50|39487|39447|39490.3|39450.3|39490.3|39450.3|39485.3|39445.3|6
1622224920000|2021-05-28 18:02:00|39485.3|39445.3|39485.3|39445.3|39490.3|39450.3|39485.3|39445.3|6
1622224930000|2021-05-28 18:02:10|39490.3|39450.3|39483.7|39443.7|39490.3|39450.3|39480.4|39440.4|9
1622224940000|2021-05-28 18:02:20|39475.4|39435.4|39483.7|39443.7|39483.7|39443.7|39475.4|39435.4|3
1622224950000|2021-05-28 18:02:30|39470.4|39430.4|39465.4|39425.4|39470.4|39430.4|39455.4|39415.4|32
1622224960000|2021-05-28 18:02:40|39467|39427|39457|39417|39467|39427|39457|39417|6
1622224970000|2021-05-28 18:02:50|39455.4|39415.4|39462|39422|39463.7|39423.7|39450.4|39410.4|21
1622224980000|2021-05-28 18:03:00|39473.7|39433.7|39477|39437|39487|39447|39472|39432|25
1622224990000|2021-05-28 18:03:10|39472|39432|39473.7|39433.7|39473.7|39433.7|39472|39432|4
1622225000000|2021-05-28 18:03:20|39477|39437|39483.7|39443.7|39483.7|39443.7|39477|39437|1
1622225010000|2021-05-28 18:03:30|39480.4|39440.4|39473.7|39433.7|39480.4|39440.4|39473.7|39433.7|0
1622225020000|2021-05-28 18:03:40|39467|39427|39472|39432|39473.7|39433.7|39467|39427|6
1622225030000|2021-05-28 18:03:50|39473.7|39433.7|39473.7|39433.7|39477|39437|39462|39422|4
1622225040000|2021-05-28 18:04:00|39477|39437|39483.7|39443.7|39483.7|39443.7|39477|39437|3
1622225050000|2021-05-28 18:04:10|39470.4|39430.4|39473.7|39433.7|39473.7|39433.7|39470.4|39430.4|8
1622225060000|2021-05-28 18:04:20|39480.4|39440.4|39483.7|39443.7|39483.7|39443.7|39480.4|39440.4|0
1622225070000|2021-05-28 18:04:30|||||||||3
1622225080000|2021-05-28 18:04:40|39482|39442|39483.7|39443.7|39483.7|39443.7|39477|39437|5
1622225090000|2021-05-28 18:04:50|39482|39442|39468.7|39428.7|39482|39442|39468.7|39428.7|3
1622225100000|2021-05-28 18:05:00|39462|39422|39487|39447|39492|39452|39462|39422|17
1622225110000|2021-05-28 18:05:10|39483.7|39443.7|39518.7|39478.7|39522|39482|39483.7|39443.7|31
1622225120000|2021-05-28 18:05:20|39522|39482|39508.7|39468.7|39522|39482|39507|39467|9
1622225130000|2021-05-28 18:05:30|39503.7|39463.7|39493.7|39453.7|39512|39472|39493.7|39453.7|13
1622225140000|2021-05-28 18:05:40|39497|39457|39502|39462|39512|39472|39497|39457|12
1622225150000|2021-05-28 18:05:50|39497|39457|39497|39457|39497|39457|39492|39452|15
1622225160000|2021-05-28 18:06:00|39502|39462|39508.7|39468.7|39513.7|39473.7|39502|39462|17
1622225170000|2021-05-28 18:06:10|39507|39467|39503.7|39463.7|39507|39467|39503.7|39463.7|2
1622225180000|2021-05-28 18:06:20|39493.7|39453.7|39493.7|39453.7|39493.7|39453.7|39488.7|39448.7|12
1622225190000|2021-05-28 18:06:30|39502|39462|39463.7|39423.7|39502|39462|39462|39422|13
1622225200000|2021-05-28 18:06:40|39467|39427|39472|39432|39483.7|39443.7|39467|39427|5
1622225210000|2021-05-28 18:06:50|39485.3|39445.3|39465.3|39425.3|39485.3|39445.3|39460.3|39420.3|16
1622225220000|2021-05-28 18:07:00|39463.6|39423.6|39473.6|39433.6|39478.6|39438.6|39463.6|39423.6|33
1622225230000|2021-05-28 18:07:10|39470.3|39430.3|39488.6|39448.6|39488.6|39448.6|39470.3|39430.3|1
1622225240000|2021-05-28 18:07:20|39478.6|39438.6|39480.3|39440.3|39485.3|39445.3|39478.6|39438.6|4
1622225250000|2021-05-28 18:07:30|39485.3|39445.3|39478.6|39438.6|39485.3|39445.3|39468.6|39428.6|4
1622225260000|2021-05-28 18:07:40|39480.3|39440.3|39475.3|39435.3|39480.3|39440.3|39470.3|39430.3|7
1622225270000|2021-05-28 18:07:50|39478.6|39438.6|39470.3|39430.3|39480.3|39440.3|39470.3|39430.3|3
1622225280000|2021-05-28 18:08:00|39477|39437|39500.3|39460.3|39500.3|39460.3|39477|39437|20
1622225290000|2021-05-28 18:08:10|39503.6|39463.6|39505.3|39465.3|39508.6|39468.6|39498.6|39458.6|17
1622225300000|2021-05-28 18:08:20|39507|39467|39512|39472|39515.3|39475.3|39505.3|39465.3|13
1622225310000|2021-05-28 18:08:30|39483.7|39443.7|39497|39457|39510.3|39470.3|39468.7|39428.7|56
1622225320000|2021-05-28 18:08:40|39493.7|39453.7|39492|39452|39507|39467|39492|39452|35
1622225330000|2021-05-28 18:08:50|39493.7|39453.7|39493.7|39453.7|39493.7|39453.7|39492|39452|15
1622225340000|2021-05-28 18:09:00|39492|39452|39502|39462|39502|39462|39492|39452|6
1622225350000|2021-05-28 18:09:10|39512|39472|39522|39482|39522|39482|39512|39472|9
1622225360000|2021-05-28 18:09:20|39520.3|39480.3|39522|39482|39523.7|39483.7|39513.7|39473.7|29
1622225370000|2021-05-28 18:09:30|39512|39472|39512|39472|39517|39477|39510.3|39470.3|4
1622225380000|2021-05-28 18:09:40|39510.3|39470.3|39500.3|39460.3|39510.3|39470.3|39500.3|39460.3|16
1622225390000|2021-05-28 18:09:50|39502|39462|39510.3|39470.3|39510.3|39470.3|39490.3|39450.3|13
1622225400000|2021-05-28 18:10:00|39503.7|39463.7|39492|39452|39512|39472|39490.3|39450.3|8
1622225410000|2021-05-28 18:10:10|39495.3|39455.3|39457|39417|39495.3|39455.3|39455.3|39415.3|38
1622225420000|2021-05-28 18:10:20|39460.3|39420.3|39457|39417|39477|39437|39457|39417|8
1622225430000|2021-05-28 18:10:30|39462|39422|39472|39432|39487|39447|39457|39417|27
1622225440000|2021-05-28 18:10:40|39473.7|39433.7|39487|39447|39490.3|39450.3|39463.7|39423.7|12
1622225450000|2021-05-28 18:10:50|39482|39442|39477|39437|39487|39447|39470.3|39430.3|5
1622225460000|2021-05-28 18:11:00|39480.3|39440.3|39490.3|39450.3|39490.3|39450.3|39470.3|39430.3|10
1622225470000|2021-05-28 18:11:10|39497|39457|39482|39442|39500.3|39460.3|39477|39437|9
1622225480000|2021-05-28 18:11:20|39490.3|39450.3|39492|39452|39492|39452|39487|39447|7
1622225490000|2021-05-28 18:11:30|39490.3|39450.3|39493.7|39453.7|39493.7|39453.7|39490.3|39450.3|9
1622225500000|2021-05-28 18:11:40|39492|39452|39485.4|39445.4|39492|39452|39482|39442|12
1622225510000|2021-05-28 18:11:50|||||||||10
1622225520000|2021-05-28 18:12:00|39473.7|39433.7|39492|39452|39497|39457|39473.7|39433.7|6
1622225530000|2021-05-28 18:12:10|39482|39442|39478.7|39438.7|39487|39447|39473.7|39433.7|11
1622225540000|2021-05-28 18:12:20|39477|39437|39473.7|39433.7|39477|39437|39472|39432|1
1622225550000|2021-05-28 18:12:30|39477|39437|39482|39442|39483.7|39443.7|39473.7|39433.7|3
1622225560000|2021-05-28 18:12:40|39483.7|39443.7|39513.7|39473.7|39517|39477|39483.7|39443.7|33
1622225570000|2021-05-28 18:12:50|39512|39472|39535.3|39495.3|39535.3|39495.3|39512|39472|35
1622225580000|2021-05-28 18:13:00|39530.3|39490.3|39517|39477|39540.3|39500.3|39512|39472|50
1622225590000|2021-05-28 18:13:10|39520.3|39480.3|39550.3|39510.3|39552|39512|39520.3|39480.3|21
1622225600000|2021-05-28 18:13:20|39547|39507|39550.3|39510.3|39550.3|39510.3|39537|39497|42
1622225610000|2021-05-28 18:13:30|39553.6|39513.6|39565.3|39525.3|39568.6|39528.6|39532|39492|63
1622225620000|2021-05-28 18:13:40|39568.6|39528.6|39548.6|39508.6|39568.6|39528.6|39540.3|39500.3|26
1622225630000|2021-05-28 18:13:50|39553.6|39513.6|39518.6|39478.6|39553.6|39513.6|39518.6|39478.6|11
1622225640000|2021-05-28 18:14:00|39525.3|39485.3|39578.6|39538.6|39580.3|39540.3|39523.6|39483.6|109
1622225650000|2021-05-28 18:14:10|39585.3|39545.3|39583.6|39543.6|39588.6|39548.6|39568.6|39528.6|229
1622225660000|2021-05-28 18:14:20|39588.6|39548.6|39613.6|39573.6|39613.6|39573.6|39578.6|39538.6|204
1622225670000|2021-05-28 18:14:30|39618.6|39578.6|39648.6|39608.6|39648.6|39608.6|39608.6|39568.6|149
1622225680000|2021-05-28 18:14:40|39658.6|39618.6|39628.6|39588.6|39658.6|39618.6|39628.6|39588.6|154
1622225690000|2021-05-28 18:14:50|39620.3|39580.3|39618.6|39578.6|39630.3|39590.3|39618.6|39578.6|146
1622225700000|2021-05-28 18:15:00|39623.6|39583.6|39612|39572|39627|39587|39612|39572|91
1622225710000|2021-05-28 18:15:10|39603.6|39563.6|39608.6|39568.6|39608.6|39568.6|39598.6|39558.6|56
1622225720000|2021-05-28 18:15:20|39613.6|39573.6|39633.6|39593.6|39633.6|39593.6|39613.6|39573.6|23
1622225730000|2021-05-28 18:15:30|39638.6|39598.6|39640.3|39600.3|39643.6|39603.6|39633.6|39593.6|22
1622225740000|2021-05-28 18:15:40|39633.6|39593.6|39617|39577|39638.6|39598.6|39617|39577|22
1622225750000|2021-05-28 18:15:50|39613.7|39573.7|39613.7|39573.7|39613.7|39573.7|39613.7|39573.7|36
1622225760000|2021-05-28 18:16:00|39612|39572|39617|39577|39617|39577|39605.4|39565.4|15
1622225770000|2021-05-28 18:16:10|39615.3|39575.3|39605.3|39565.3|39625.3|39585.3|39605.3|39565.3|50
1622225780000|2021-05-28 18:16:20|39608.6|39568.6|39605.3|39565.3|39610.3|39570.3|39605.3|39565.3|21
1622225790000|2021-05-28 18:16:30|39600.3|39560.3|39585.3|39545.3|39605.3|39565.3|39580.3|39540.3|17
1622225800000|2021-05-28 18:16:40|39580.3|39540.3|39568.6|39528.6|39580.3|39540.3|39558.6|39518.6|50
1622225810000|2021-05-28 18:16:50|39575.3|39535.3|39565.3|39525.3|39575.3|39535.3|39565.3|39525.3|13
1622225820000|2021-05-28 18:17:00|||||||||21
1622225830000|2021-05-28 18:17:10|39558.6|39518.6|39562|39522|39562|39522|39542|39502|27
1622225840000|2021-05-28 18:17:20|39565.3|39525.3|39562|39522|39565.3|39525.3|39562|39522|1
1622225850000|2021-05-28 18:17:30|39558.7|39518.7|39588.7|39548.7|39588.7|39548.7|39558.7|39518.7|8
1622225860000|2021-05-28 18:17:40|39585.3|39545.3|39580.3|39540.3|39585.3|39545.3|39578.7|39538.7|3
1622225870000|2021-05-28 18:17:50|39578.7|39538.7|39583.7|39543.7|39583.7|39543.7|39578.7|39538.7|0
1622225880000|2021-05-28 18:18:00|39587|39547|39588.7|39548.7|39592|39552|39580.3|39540.3|2
1622225890000|2021-05-28 18:18:10|39583.7|39543.7|39562|39522|39583.7|39543.7|39562|39522|20
1622225900000|2021-05-28 18:18:20|39555.4|39515.4|39552|39512|39555.4|39515.4|39552|39512|14
1622225910000|2021-05-28 18:18:30|39560.3|39520.3|39560.3|39520.3|39560.3|39520.3|39552|39512|5
1622225920000|2021-05-28 18:18:40|39578.7|39538.7|39577|39537|39578.7|39538.7|39575.3|39535.3|15
1622225930000|2021-05-28 18:18:50|39580.3|39540.3|39583.7|39543.7|39583.7|39543.7|39570.3|39530.3|4
1622225940000|2021-05-28 18:19:00|39578.7|39538.7|39578.7|39538.7|39593.7|39553.7|39575.3|39535.3|11
1622225950000|2021-05-28 18:19:10|39577|39537|39577|39537|39577|39537|39577|39537|4
1622225960000|2021-05-28 18:19:20|39580.3|39540.3|39577|39537|39582|39542|39575.3|39535.3|3
1622225970000|2021-05-28 18:19:30|39573.7|39533.7|39562|39522|39573.7|39533.7|39550.3|39510.3|7
1622225980000|2021-05-28 18:19:40|39572|39532|39572|39532|39577|39537|39572|39532|9
1622225990000|2021-05-28 18:19:50|39570.3|39530.3|39560.3|39520.3|39580.3|39540.3|39555.3|39515.3|22
1622505600000|2021-06-01 00:00:00|39755.8|39715.8|39801.9|39761.9|39824.9|39784.9|39755.8|39715.8|77
1622505610000|2021-06-01 00:00:10|39804.9|39764.9|39826.9|39786.9|39841.9|39801.9|39796.9|39756.9|48
1622505620000|2021-06-01 00:00:20|39829|39789|39834.2|39794.2|39844|39804|39824.9|39784.9|35
1622505630000|2021-06-01 00:00:30|39830.1|39790.1|39841|39801|39841|39801|39805.1|39765.1|35
1622505640000|2021-06-01 00:00:40|39845.1|39805.1|39843.3|39803.3|39850.1|39810.1|39843.3|39803.3|9
1622505650000|2021-06-01 00:00:50|39841.3|39801.3|39867.2|39827.2|39867.2|39827.2|39841.3|39801.3|69
1622505660000|2021-06-01 00:01:00|39862.2|39822.2|39868.1|39828.1|39870.1|39830.1|39855.1|39815.1|14
1622505670000|2021-06-01 00:01:10|39865.1|39825.1|39893.1|39853.1|39898.1|39858.1|39855.1|39815.1|31
1622505680000|2021-06-01 00:01:20|39896|39856|39865.1|39825.1|39898.1|39858.1|39861|39821|15
1622505690000|2021-06-01 00:01:30|39863.1|39823.1|39853.1|39813.1|39865.1|39825.1|39838.1|39798.1|38
1622505700000|2021-06-01 00:01:40|39856|39816|39873.1|39833.1|39873.1|39833.1|39853.1|39813.1|9
1622505710000|2021-06-01 00:01:50|39875.1|39835.1|39899.2|39859.2|39899.2|39859.2|39875.1|39835.1|6
1622505720000|2021-06-01 00:02:00|39902.2|39862.2|39882.2|39842.2|39902.2|39862.2|39882.2|39842.2|4
1622505730000|2021-06-01 00:02:10|39872.2|39832.2|39860.1|39820.1|39877.2|39837.2|39858.1|39818.1|21
1622505740000|2021-06-01 00:02:20|39858.1|39818.1|39873.1|39833.1|39878.1|39838.1|39858.1|39818.1|1
1622505750000|2021-06-01 00:02:30|39878.1|39838.1|39855.1|39815.1|39878.1|39838.1|39855.1|39815.1|6
1622505760000|2021-06-01 00:02:40|39853.1|39813.1|39838.1|39798.1|39853.1|39813.1|39828.1|39788.1|7
1622505770000|2021-06-01 00:02:50|39835.1|39795.1|39808.1|39768.1|39835.1|39795.1|39808.1|39768.1|6
1622505780000|2021-06-01 00:03:00|39815.1|39775.1|39845.1|39805.1|39847.2|39807.2|39811|39771|9
1622505790000|2021-06-01 00:03:10|39850.1|39810.1|39862.2|39822.2|39862.2|39822.2|39850.1|39810.1|10
1622505800000|2021-06-01 00:03:20|39855.1|39815.1|39850.1|39810.1|39857.2|39817.2|39850.1|39810.1|0
1622505810000|2021-06-01 00:03:30|39846|39806|39815.1|39775.1|39846|39806|39815.1|39775.1|31
1622505820000|2021-06-01 00:03:40|39817.2|39777.2|39808.1|39768.1|39817.2|39777.2|39808.1|39768.1|4
1622505830000|2021-06-01 00:03:50|39813.1|39773.1|39781|39741|39813.1|39773.1|39778.1|39738.1|6
1622505840000|2021-06-01 00:04:00|39778.1|39738.1|39823.1|39783.1|39823.1|39783.1|39778.1|39738.1|9
1622505850000|2021-06-01 00:04:10|39826|39786|39823.1|39783.1|39838.1|39798.1|39823.1|39783.1|2
1622505860000|2021-06-01 00:04:20|39820.1|39780.1|39833.1|39793.1|39833.1|39793.1|39813.1|39773.1|1
1622505870000|2021-06-01 00:04:30|39828.1|39788.1|39823.1|39783.1|39828.1|39788.1|39818.1|39778.1|0
1622505880000|2021-06-01 00:04:40|39818.1|39778.1|39808.1|39768.1|39823.1|39783.1|39808.1|39768.1|4
1622505890000|2021-06-01 00:04:50|39801|39761|39803.1|39763.1|39803.1|39763.1|39798.1|39758.1|5
1622505900000|2021-06-01 00:05:00|39811|39771|39833.1|39793.1|39833.1|39793.1|39811|39771|3
1622505910000|2021-06-01 00:05:10|39831|39791|39823.1|39783.1|39831|39791|39823.1|39783.1|0
1622505920000|2021-06-01 00:05:20|39818.1|39778.1|39815.1|39775.1|39818.1|39778.1|39815.1|39775.1|2
1622505930000|2021-06-01 00:05:30|39818.1|39778.1|39823.1|39783.1|39823.1|39783.1|39818.1|39778.1|0
1622505940000|2021-06-01 00:05:40|39821|39781|39815.1|39775.1|39823.1|39783.1|39815.1|39775.1|1
1622505950000|2021-06-01 00:05:50|39818.1|39778.1|39818.1|39778.1|39818.1|39778.1|39810.1|39770.1|3
1622505960000|2021-06-01 00:06:00|39815.1|39775.1|39825.1|39785.1|39825.1|39785.1|39815.1|39775.1|3
1622505970000|2021-06-01 00:06:10|39823.1|39783.1|39823.1|39783.1|39823.1|39783.1|39823.1|39783.1|0
1622505980000|2021-06-01 00:06:20|39828.1|39788.1|39833.1|39793.1|39833.1|39793.1|39828.1|39788.1|1
1622505990000|2021-06-01 00:06:30|39838.1|39798.1|39843.1|39803.1|39848.1|39808.1|39838.1|39798.1|0
1622506000000|2021-06-01 00:06:40|39840.1|39800.1|39831|39791|39840.1|39800.1|39830.1|39790.1|0
1622506010000|2021-06-01 00:06:50|39830.1|39790.1|39838.1|39798.1|39838.1|39798.1|39828.1|39788.1|0
1622506020000|2021-06-01 00:07:00|39833.1|39793.1|39823.1|39783.1|39833.1|39793.1|39823.1|39783.1|1
1622506030000|2021-06-01 00:07:10|39826|39786|39843.1|39803.1|39843.1|39803.1|39826|39786|2
1622506040000|2021-06-01 00:07:20|39838.1|39798.1|39831|39791|39838.1|39798.1|39830.1|39790.1|1
1622506050000|2021-06-01 00:07:30|39833.1|39793.1|39823.1|39783.1|39833.1|39793.1|39823.1|39783.1|5
1622506060000|2021-06-01 00:07:40|39828.1|39788.1|39833.1|39793.1|39833.1|39793.1|39828.1|39788.1|0
1622506070000|2021-06-01 00:07:50|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|1
1622506080000|2021-06-01 00:08:00|39818.1|39778.1|39838.1|39798.1|39843.1|39803.1|39818.1|39778.1|26
1622506090000|2021-06-01 00:08:10|39843.1|39803.1|39838.1|39798.1|39843.1|39803.1|39838.1|39798.1|1
1622506100000|2021-06-01 00:08:20|39841|39801|39843.1|39803.1|39843.1|39803.1|39841|39801|0
1622506110000|2021-06-01 00:08:30|39848.1|39808.1|39848.1|39808.1|39855.1|39815.1|39845.1|39805.1|4
1622506120000|2021-06-01 00:08:40|39851|39811|39848.1|39808.1|39853.1|39813.1|39848.1|39808.1|1
1622506130000|2021-06-01 00:08:50|39853.1|39813.1|39848.1|39808.1|39853.1|39813.1|39843.1|39803.1|4
1622506140000|2021-06-01 00:09:00|39845.1|39805.1|39838.1|39798.1|39848.1|39808.1|39838.1|39798.1|2
1622506150000|2021-06-01 00:09:10|39852.2|39812.2|39847.2|39807.2|39852.2|39812.2|39847.2|39807.2|13
1622506160000|2021-06-01 00:09:20|39842.2|39802.2|39847.2|39807.2|39847.2|39807.2|39840.1|39800.1|3
1622506170000|2021-06-01 00:09:30|39850.1|39810.1|39842.2|39802.2|39850.1|39810.1|39842.2|39802.2|1
1622506180000|2021-06-01 00:09:40|39845.1|39805.1|39847.2|39807.2|39849.2|39809.2|39845.1|39805.1|0
1622506190000|2021-06-01 00:09:50|39842.2|39802.2|39847.2|39807.2|39847.2|39807.2|39842.2|39802.2|0
1622506200000|2021-06-01 00:10:00|39850.1|39810.1|39855.1|39815.1|39855.1|39815.1|39847.2|39807.2|2
1622506210000|2021-06-01 00:10:10|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|9
1622506220000|2021-06-01 00:10:20|39849.2|39809.2|39852.2|39812.2|39852.2|39812.2|39849.2|39809.2|0
1622506230000|2021-06-01 00:10:30|39847.2|39807.2|39855.1|39815.1|39860.1|39820.1|39847.2|39807.2|4
1622506240000|2021-06-01 00:10:40|||||||||2
1622506250000|2021-06-01 00:10:50|39858.1|39818.1|39859.2|39819.2|39862.2|39822.2|39858.1|39818.1|0
1622506260000|2021-06-01 00:11:00|39857.2|39817.2|39867.2|39827.2|39867.2|39827.2|39857.2|39817.2|7
1622506270000|2021-06-01 00:11:10|39872.2|39832.2|39863.1|39823.1|39872.2|39832.2|39862.2|39822.2|15
1622506280000|2021-06-01 00:11:20|39855.1|39815.1|39853.1|39813.1|39858.1|39818.1|39848.1|39808.1|4
1622506290000|2021-06-01 00:11:30|39858.1|39818.1|39847.2|39807.2|39860.1|39820.1|39847.2|39807.2|3
1622506300000|2021-06-01 00:11:40|39850.1|39810.1|39847.2|39807.2|39850.1|39810.1|39843.1|39803.1|10
1622506310000|2021-06-01 00:11:50|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|39850.1|39810.1|3
1622506320000|2021-06-01 00:12:00|39855.1|39815.1|39863.1|39823.1|39863.1|39823.1|39855.1|39815.1|2
1622506330000|2021-06-01 00:12:10|39867.2|39827.2|39857.2|39817.2|39870.1|39830.1|39857.2|39817.2|5
1622506340000|2021-06-01 00:12:20|39860.1|39820.1|39860.1|39820.1|39860.1|39820.1|39860.1|39820.1|1
1622506350000|2021-06-01 00:12:30|39858.1|39818.1|39858.1|39818.1|39858.1|39818.1|39858.1|39818.1|1
1622506360000|2021-06-01 00:12:40|39860.1|39820.1|39863.1|39823.1|39863.1|39823.1|39860.1|39820.1|1
1622506370000|2021-06-01 00:12:50|39867.2|39827.2|39857.2|39817.2|39867.2|39827.2|39857.2|39817.2|2
1622506380000|2021-06-01 00:13:00|39860.1|39820.1|39873.1|39833.1|39873.1|39833.1|39860.1|39820.1|6
1622506390000|2021-06-01 00:13:10|39878.1|39838.1|39863.1|39823.1|39878.1|39838.1|39863.1|39823.1|9
1622506400000|2021-06-01 00:13:20|39858.1|39818.1|39847.2|39807.2|39858.1|39818.1|39847.2|39807.2|4
1622506410000|2021-06-01 00:13:30|39840.1|39800.1|39847.2|39807.2|39847.2|39807.2|39840.1|39800.1|1
1622506420000|2021-06-01 00:13:40|39845.1|39805.1|39847.2|39807.2|39847.2|39807.2|39840.1|39800.1|1
1622506430000|2021-06-01 00:13:50|39842.2|39802.2|39840.1|39800.1|39842.2|39802.2|39840.1|39800.1|0
1622506440000|2021-06-01 00:14:00|39847.2|39807.2|39857.2|39817.2|39863.1|39823.1|39847.2|39807.2|2
1622506450000|2021-06-01 00:14:10|39853.1|39813.1|39857.2|39817.2|39857.2|39817.2|39850.1|39810.1|0
1622506460000|2021-06-01 00:14:20|||||||||1
1622506470000|2021-06-01 00:14:30|39854.2|39814.2|39857.2|39817.2|39857.2|39817.2|39852.2|39812.2|1
1622506480000|2021-06-01 00:14:40|39850.1|39810.1|39852.2|39812.2|39852.2|39812.2|39850.1|39810.1|0
1622506490000|2021-06-01 00:14:50|39855.1|39815.1|39860.1|39820.1|39860.1|39820.1|39852.2|39812.2|1
1622506500000|2021-06-01 00:15:00|39870.1|39830.1|39887.2|39847.2|39887.2|39847.2|39870.1|39830.1|5
1622506510000|2021-06-01 00:15:10|39890.1|39850.1|39893.1|39853.1|39898.1|39858.1|39880.1|39840.1|6
1622506520000|2021-06-01 00:15:20|39888.1|39848.1|39868.1|39828.1|39893.1|39853.1|39846|39806|31
1622506530000|2021-06-01 00:15:30|39871|39831|39871|39831|39871|39831|39871|39831|1
1622506550000|2021-06-01 00:15:50|39876|39836|39876|39836|39876|39836|39876|39836|1
1622506560000|2021-06-01 00:16:00|39871|39831|39871|39831|39876|39836|39871|39831|4
1622506570000|2021-06-01 00:16:10|39868.1|39828.1|39871|39831|39871|39831|39868.1|39828.1|0
1622506580000|2021-06-01 00:16:20|39855.1|39815.1|39853.1|39813.1|39855.1|39815.1|39853.1|39813.1|7
1622506590000|2021-06-01 00:16:30|39855.1|39815.1|39848.1|39808.1|39855.1|39815.1|39848.1|39808.1|0
1622506600000|2021-06-01 00:16:40|39853.1|39813.1|39848.1|39808.1|39853.1|39813.1|39848.1|39808.1|0
1622506610000|2021-06-01 00:16:50|39846|39806|39853.1|39813.1|39853.1|39813.1|39843.1|39803.1|5
1622506620000|2021-06-01 00:17:00|39846.9|39806.9|39863.1|39823.1|39863.1|39823.1|39838.1|39798.1|12
1622506630000|2021-06-01 00:17:10|39853.1|39813.1|39843.1|39803.1|39853.1|39813.1|39843.1|39803.1|2
1622506640000|2021-06-01 00:17:20|39840.1|39800.1|39838.1|39798.1|39840.1|39800.1|39838.1|39798.1|1
1622506650000|2021-06-01 00:17:30|39828.1|39788.1|39828.1|39788.1|39828.1|39788.1|39828.1|39788.1|1
1622506660000|2021-06-01 00:17:40|39823.1|39783.1|39823.1|39783.1|39823.1|39783.1|39818.1|39778.1|3
1622506680000|2021-06-01 00:18:00|39838.1|39798.1|39848.1|39808.1|39853.1|39813.1|39838.1|39798.1|3
1622506690000|2021-06-01 00:18:10|39843.1|39803.1|39838.1|39798.1|39843.1|39803.1|39838.1|39798.1|3
1622506700000|2021-06-01 00:18:20|39841|39801|39833.1|39793.1|39843.1|39803.1|39833.1|39793.1|0
1622506710000|2021-06-01 00:18:30|39830.1|39790.1|39828.1|39788.1|39830.1|39790.1|39828.1|39788.1|1
1622506720000|2021-06-01 00:18:40|39831|39791|39833.1|39793.1|39835.1|39795.1|39831|39791|1
1622506730000|2021-06-01 00:18:50|39835.1|39795.1|39835.1|39795.1|39835.1|39795.1|39833.1|39793.1|1
1622506740000|2021-06-01 00:19:00|39838.1|39798.1|39843.1|39803.1|39843.1|39803.1|39838.1|39798.1|1
1622506750000|2021-06-01 00:19:10|39850.1|39810.1|39853.1|39813.1|39853.1|39813.1|39848.1|39808.1|6
1622506760000|2021-06-01 00:19:20|39855.1|39815.1|39855.1|39815.1|39855.1|39815.1|39853.1|39813.1|1
1622506770000|2021-06-01 00:19:30|39853.1|39813.1|39846|39806|39853.1|39813.1|39846|39806|1
1622506780000|2021-06-01 00:19:40|39843.1|39803.1|39848.1|39808.1|39848.1|39808.1|39843.1|39803.1|3
1622506800000|2021-06-01 00:20:00|39850.1|39810.1|39853.1|39813.1|39853.1|39813.1|39850.1|39810.1|1
1622506810000|2021-06-01 00:20:10|39858.1|39818.1|39858.1|39818.1|39858.1|39818.1|39858.1|39818.1|1
1622506820000|2021-06-01 00:20:20|39855.1|39815.1|39856|39816|39856|39816|39853.1|39813.1|4
1622506830000|2021-06-01 00:20:30|39858.1|39818.1|39853.1|39813.1|39858.1|39818.1|39853.1|39813.1|0
1622506850000|2021-06-01 00:20:50|39848.1|39808.1|39845.1|39805.1|39848.1|39808.1|39845.1|39805.1|2
1622506860000|2021-06-01 00:21:00|39842.2|39802.2|39837.2|39797.2|39850.1|39810.1|39837.2|39797.2|4
1622506870000|2021-06-01 00:21:10|39832.2|39792.2|39832.2|39792.2|39834.2|39794.2|39830.1|39790.1|3
1622506880000|2021-06-01 00:21:20|39834.2|39794.2|39835.1|39795.1|39837.2|39797.2|39830.1|39790.1|2
1622506900000|2021-06-01 00:21:40|39833.1|39793.1|39830.1|39790.1|39833.1|39793.1|39828.1|39788.1|5
1622506910000|2021-06-01 00:21:50|39825.1|39785.1|39825.1|39785.1|39825.1|39785.1|39825.1|39785.1|1
1622506920000|2021-06-01 00:22:00|39820.1|39780.1|39825.1|39785.1|39825.1|39785.1|39820.1|39780.1|1
1622506930000|2021-06-01 00:22:10|39828.1|39788.1|39825.1|39785.1|39828.1|39788.1|39825.1|39785.1|0
1622506940000|2021-06-01 00:22:20|39820.1|39780.1|39828.1|39788.1|39828.1|39788.1|39820.1|39780.1|9
1622506950000|2021-06-01 00:22:30|39833.1|39793.1|39836|39796|39836|39796|39831|39791|1
1622506960000|2021-06-01 00:22:40|39840.1|39800.1|39830.1|39790.1|39840.1|39800.1|39830.1|39790.1|0
1622506970000|2021-06-01 00:22:50|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|3
1622506980000|2021-06-01 00:23:00|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|0
1622506990000|2021-06-01 00:23:10|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|0
1622507010000|2021-06-01 00:23:30|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|0
1622507020000|2021-06-01 00:23:40|39820.2|39780.2|39820.2|39780.2|39820.2|39780.2|39820.2|39780.2|0
1622507030000|2021-06-01 00:23:50|39817.2|39777.2|39817.2|39777.2|39817.2|39777.2|39817.2|39777.2|3
1622507050000|2021-06-01 00:24:10|39814.3|39774.3|39817.2|39777.2|39819.3|39779.3|39812.2|39772.2|3
1622507060000|2021-06-01 00:24:20|39815.2|39775.2|39815.2|39775.2|39817.2|39777.2|39815.2|39775.2|2
1622507070000|2021-06-01 00:24:30|39812.2|39772.2|39804.3|39764.3|39812.2|39772.2|39804.3|39764.3|0
1622507080000|2021-06-01 00:24:40|39807.2|39767.2|39815.2|39775.2|39815.2|39775.2|39807.2|39767.2|4
1622507090000|2021-06-01 00:24:50|39817.2|39777.2|39815.2|39775.2|39819.3|39779.3|39815.2|39775.2|0
1622507100000|2021-06-01 00:25:00|39817.2|39777.2|39822.2|39782.2|39822.2|39782.2|39817.2|39777.2|0
1622507110000|2021-06-01 00:25:10|39820.2|39780.2|39817.2|39777.2|39820.2|39780.2|39817.2|39777.2|1
1622507120000|2021-06-01 00:25:20|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39809.3|39769.3|1
1622507130000|2021-06-01 00:25:30|39809.3|39769.3|39809.3|39769.3|39812.2|39772.2|39804.3|39764.3|1
1622507140000|2021-06-01 00:25:40|39812.2|39772.2|39809.3|39769.3|39812.2|39772.2|39809.3|39769.3|1
1622507150000|2021-06-01 00:25:50|39807.2|39767.2|39804.3|39764.3|39809.3|39769.3|39804.3|39764.3|5
1622507160000|2021-06-01 00:26:00|39812.2|39772.2|39814.3|39774.3|39814.3|39774.3|39809.3|39769.3|2
1622507170000|2021-06-01 00:26:10|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|1
1622507190000|2021-06-01 00:26:30|39817.2|39777.2|39817.2|39777.2|39820.2|39780.2|39817.2|39777.2|0
1622507200000|2021-06-01 00:26:40|39820.2|39780.2|39817.2|39777.2|39822.2|39782.2|39817.2|39777.2|2
1622507220000|2021-06-01 00:27:00|39819.3|39779.3|39825.2|39785.2|39825.2|39785.2|39819.3|39779.3|1
1622507230000|2021-06-01 00:27:10|39828.1|39788.1|39815.2|39775.2|39828.1|39788.1|39815.2|39775.2|3
1622507240000|2021-06-01 00:27:20|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|0
1622507250000|2021-06-01 00:27:30|39825.2|39785.2|39823.1|39783.1|39825.2|39785.2|39820.2|39780.2|0
1622507260000|2021-06-01 00:27:40|39825.2|39785.2|39828.1|39788.1|39828.1|39788.1|39825.2|39785.2|0
1622507270000|2021-06-01 00:27:50|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|39825.2|39785.2|0
1622507280000|2021-06-01 00:28:00|39833.1|39793.1|39840.2|39800.2|39840.2|39800.2|39833.1|39793.1|1
1622507300000|2021-06-01 00:28:20|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|0
1622507310000|2021-06-01 00:28:30|39838.1|39798.1|39840.2|39800.2|39840.2|39800.2|39838.1|39798.1|1
1622507320000|2021-06-01 00:28:40|39838.1|39798.1|39838.1|39798.1|39838.1|39798.1|39838.1|39798.1|0
1622507340000|2021-06-01 00:29:00|39840.2|39800.2|39843.1|39803.1|39843.1|39803.1|39840.2|39800.2|1
1622507350000|2021-06-01 00:29:10|39845.2|39805.2|39848.1|39808.1|39848.1|39808.1|39845.2|39805.2|0
1622507380000|2021-06-01 00:29:40|39845.2|39805.2|39848.1|39808.1|39848.1|39808.1|39845.2|39805.2|1
1622507390000|2021-06-01 00:29:50|39845.2|39805.2|39845.2|39805.2|39845.2|39805.2|39845.2|39805.2|0
1622507400000|2021-06-01 00:30:00|39842.2|39802.2|39842.2|39802.2|39848.1|39808.1|39840.2|39800.2|1
1622507410000|2021-06-01 00:30:10|39840.2|39800.2|39832.2|39792.2|39840.2|39800.2|39832.2|39792.2|1
1622507420000|2021-06-01 00:30:20|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|1
1622507430000|2021-06-01 00:30:30|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|39848.1|39808.1|50
1622507450000|2021-06-01 00:30:50|||||||||1
1622507490000|2021-06-01 00:31:30|39838.1|39798.1|39838.1|39798.1|39838.1|39798.1|39838.1|39798.1|1
1622507500000|2021-06-01 00:31:40|39840.2|39800.2|39843.1|39803.1|39843.1|39803.1|39838.1|39798.1|1
1622507510000|2021-06-01 00:31:50|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|2
1622507520000|2021-06-01 00:32:00|39837.2|39797.2|39840.2|39800.2|39840.2|39800.2|39835.2|39795.2|0
1622507530000|2021-06-01 00:32:10|39837.2|39797.2|39830.2|39790.2|39837.2|39797.2|39830.2|39790.2|2
1622507560000|2021-06-01 00:32:40|39832.2|39792.2|39830.2|39790.2|39832.2|39792.2|39830.2|39790.2|0
1622507580000|2021-06-01 00:33:00|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|0
1622507600000|2021-06-01 00:33:20|||||||||1
1622507610000|2021-06-01 00:33:30|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|0
1622507620000|2021-06-01 00:33:40|39840.2|39800.2|39840.2|39800.2|39843.1|39803.1|39840.2|39800.2|0
1622507640000|2021-06-01 00:34:00|39843.1|39803.1|39845.2|39805.2|39845.2|39805.2|39843.1|39803.1|0
1622507660000|2021-06-01 00:34:20|39843.1|39803.1|39840.2|39800.2|39843.1|39803.1|39840.2|39800.2|0
1622507680000|2021-06-01 00:34:40|39838.1|39798.1|39840.2|39800.2|39840.2|39800.2|39838.1|39798.1|0
1622507710000|2021-06-01 00:35:10|39843.1|39803.1|39843.1|39803.1|39843.1|39803.1|39843.1|39803.1|0
1622507720000|2021-06-01 00:35:20|39842.2|39802.2|39843.1|39803.1|39843.1|39803.1|39840.2|39800.2|0
1622507730000|2021-06-01 00:35:30|39838.1|39798.1|39833.1|39793.1|39840.2|39800.2|39833.1|39793.1|0
1622507740000|2021-06-01 00:35:40|39832.2|39792.2|39835.2|39795.2|39835.2|39795.2|39832.2|39792.2|0
1622507770000|2021-06-01 00:36:10|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|5
1622507780000|2021-06-01 00:36:20|39835.2|39795.2|39837.2|39797.2|39837.2|39797.2|39835.2|39795.2|1
1622507800000|2021-06-01 00:36:40|39827.2|39787.2|39822.2|39782.2|39827.2|39787.2|39822.2|39782.2|2
1622507810000|2021-06-01 00:36:50|39819.3|39779.3|39819.3|39779.3|39827.2|39787.2|39819.3|39779.3|3
1622507820000|2021-06-01 00:37:00|39822.2|39782.2|39819.3|39779.3|39822.2|39782.2|39817.2|39777.2|0
1622507830000|2021-06-01 00:37:10|39817.2|39777.2|39817.2|39777.2|39819.3|39779.3|39812.2|39772.2|5
1622507870000|2021-06-01 00:37:50|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|0
1622507880000|2021-06-01 00:38:00|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|39822.2|39782.2|0
1622507890000|2021-06-01 00:38:10|39819.3|39779.3|39817.2|39777.2|39819.3|39779.3|39817.2|39777.2|1
1622507900000|2021-06-01 00:38:20|39819.3|39779.3|39817.2|39777.2|39819.3|39779.3|39817.2|39777.2|0
1622507910000|2021-06-01 00:38:30|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|0
1622507920000|2021-06-01 00:38:40|39817.2|39777.2|39817.2|39777.2|39817.2|39777.2|39817.2|39777.2|0
1622507930000|2021-06-01 00:38:50|39812.2|39772.2|39814.3|39774.3|39819.3|39779.3|39812.2|39772.2|1
1622507940000|2021-06-01 00:39:00|39819.3|39779.3|39822.2|39782.2|39822.2|39782.2|39816.3|39776.3|25
1622507990000|2021-06-01 00:39:50|39819.3|39779.3|39822.2|39782.2|39822.2|39782.2|39819.3|39779.3|1
1622508040000|2021-06-01 00:40:40|39827.2|39787.2|39827.2|39787.2|39829.3|39789.3|39827.2|39787.2|1
1622508050000|2021-06-01 00:40:50|39829.3|39789.3|39827.2|39787.2|39829.3|39789.3|39827.2|39787.2|1
1622508060000|2021-06-01 00:41:00|39829.3|39789.3|39829.3|39789.3|39832.2|39792.2|39829.3|39789.3|0
1622508070000|2021-06-01 00:41:10|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|0
1622508100000|2021-06-01 00:41:40|39837.2|39797.2|39832.2|39792.2|39837.2|39797.2|39832.2|39792.2|5
1622508120000|2021-06-01 00:42:00|39835.2|39795.2|39837.2|39797.2|39837.2|39797.2|39835.2|39795.2|1
1622508130000|2021-06-01 00:42:10|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|3
1622508140000|2021-06-01 00:42:20|39827.2|39787.2|39832.2|39792.2|39832.2|39792.2|39827.2|39787.2|0
1622508160000|2021-06-01 00:42:40|39827.2|39787.2|39832.2|39792.2|39832.2|39792.2|39824.3|39784.3|1
1622508180000|2021-06-01 00:43:00|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|39835.2|39795.2|1
1622508190000|2021-06-01 00:43:10|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|0
1622508290000|2021-06-01 00:44:50|39839.3|39799.3|39837.2|39797.2|39842.2|39802.2|39837.2|39797.2|0
1622508300000|2021-06-01 00:45:00|39840.2|39800.2|39842.2|39802.2|39842.2|39802.2|39837.2|39797.2|1
1622508310000|2021-06-01 00:45:10|39845.2|39805.2|39845.2|39805.2|39845.2|39805.2|39845.2|39805.2|1
1622508320000|2021-06-01 00:45:20|39850.2|39810.2|39852.2|39812.2|39852.2|39812.2|39850.2|39810.2|0
1622508340000|2021-06-01 00:45:40|39849.3|39809.3|39849.3|39809.3|39849.3|39809.3|39849.3|39809.3|1
1622508350000|2021-06-01 00:45:50|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|0
1622508390000|2021-06-01 00:46:30|39855.2|39815.2|39855.2|39815.2|39855.2|39815.2|39855.2|39815.2|2
1622508410000|2021-06-01 00:46:50|||||||||1
1622508430000|2021-06-01 00:47:10|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|3
1622508440000|2021-06-01 00:47:20|39882.2|39842.2|39882.2|39842.2|39882.2|39842.2|39882.2|39842.2|2
1622508450000|2021-06-01 00:47:30|39880.2|39840.2|39882.2|39842.2|39882.2|39842.2|39880.2|39840.2|1
1622508470000|2021-06-01 00:47:50|39880.2|39840.2|39872.2|39832.2|39880.2|39840.2|39872.2|39832.2|2
1622508480000|2021-06-01 00:48:00|39877.2|39837.2|39877.2|39837.2|39877.2|39837.2|39872.2|39832.2|2
1622508500000|2021-06-01 00:48:20|39875.2|39835.2|39875.2|39835.2|39875.2|39835.2|39875.2|39835.2|20
1622508510000|2021-06-01 00:48:30|39877.2|39837.2|39872.2|39832.2|39877.2|39837.2|39872.2|39832.2|0
1622508520000|2021-06-01 00:48:40|39875.2|39835.2|39875.2|39835.2|39875.2|39835.2|39875.2|39835.2|1
1622508540000|2021-06-01 00:49:00|39878.1|39838.1|39880.2|39840.2|39880.2|39840.2|39878.1|39838.1|0
1622508550000|2021-06-01 00:49:10|39885.2|39845.2|39885.2|39845.2|39885.2|39845.2|39885.2|39845.2|1
1622508580000|2021-06-01 00:49:40|39888.1|39848.1|39885.2|39845.2|39888.1|39848.1|39883.1|39843.1|2
1622508590000|2021-06-01 00:49:50|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|0
1622508600000|2021-06-01 00:50:00|39891.1|39851.1|39891.1|39851.1|39891.1|39851.1|39891.1|39851.1|2
1622508620000|2021-06-01 00:50:20|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39885.2|39845.2|1
1622508640000|2021-06-01 00:50:40|39878.1|39838.1|39885.2|39845.2|39885.2|39845.2|39878.1|39838.1|2
1622508650000|2021-06-01 00:50:50|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|39888.1|39848.1|0
1622508660000|2021-06-01 00:51:00|39891.1|39851.1|39893.1|39853.1|39893.1|39853.1|39891.1|39851.1|1
1622508670000|2021-06-01 00:51:10|39891.1|39851.1|39898.1|39858.1|39898.1|39858.1|39891.1|39851.1|0
1622508700000|2021-06-01 00:51:40|39900.2|39860.2|39900.2|39860.2|39900.2|39860.2|39900.2|39860.2|3
1622508710000|2021-06-01 00:51:50|39898.1|39858.1|39892.3|39852.3|39898.1|39858.1|39892.3|39852.3|2
1622508720000|2021-06-01 00:52:00|39890.2|39850.2|39890.2|39850.2|39892.3|39852.3|39890.2|39850.2|3
1622508730000|2021-06-01 00:52:10|39885.2|39845.2|39885.2|39845.2|39885.2|39845.2|39885.2|39845.2|4
1622508740000|2021-06-01 00:52:20|39882.3|39842.3|39882.3|39842.3|39882.3|39842.3|39882.3|39842.3|0
1622508750000|2021-06-01 00:52:30|39880.2|39840.2|39880.2|39840.2|39880.2|39840.2|39880.2|39840.2|1
1622508760000|2021-06-01 00:52:40|39887.3|39847.3|39887.3|39847.3|39887.3|39847.3|39887.3|39847.3|1
1622508790000|2021-06-01 00:53:10|39890.2|39850.2|39890.2|39850.2|39890.2|39850.2|39890.2|39850.2|0
1622508810000|2021-06-01 00:53:30|39893.1|39853.1|39895.2|39855.2|39895.2|39855.2|39893.1|39853.1|1
1622508820000|2021-06-01 00:53:40|39890.2|39850.2|39890.2|39850.2|39890.2|39850.2|39890.2|39850.2|0
1622508830000|2021-06-01 00:53:50|39892.3|39852.3|39895.2|39855.2|39895.2|39855.2|39892.3|39852.3|0
1622508840000|2021-06-01 00:54:00|39897.3|39857.3|39895.2|39855.2|39900.2|39860.2|39895.2|39855.2|0
1622508850000|2021-06-01 00:54:10|39892.3|39852.3|39895.2|39855.2|39895.2|39855.2|39892.3|39852.3|0
1622508860000|2021-06-01 00:54:20|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39895.2|39855.2|1
1622508870000|2021-06-01 00:54:30|39900.2|39860.2|39895.2|39855.2|39900.2|39860.2|39895.2|39855.2|0
1622508880000|2021-06-01 00:54:40|39897.3|39857.3|39900.2|39860.2|39900.2|39860.2|39897.3|39857.3|0
1622508890000|2021-06-01 00:54:50|39895.2|39855.2|39897.3|39857.3|39897.3|39857.3|39895.2|39855.2|1
1622508900000|2021-06-01 00:55:00|39895.2|39855.2|39897.3|39857.3|39900.2|39860.2|39895.2|39855.2|0
1622508910000|2021-06-01 00:55:10|39900.2|39860.2|39897.3|39857.3|39900.2|39860.2|39897.3|39857.3|0
1622508920000|2021-06-01 00:55:20|39900.2|39860.2|39897.3|39857.3|39900.2|39860.2|39897.3|39857.3|0
1622508930000|2021-06-01 00:55:30|39900.2|39860.2|39897.3|39857.3|39900.2|39860.2|39897.3|39857.3|0
1622508940000|2021-06-01 00:55:40|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|0
1622508950000|2021-06-01 00:55:50|39920.2|39880.2|39922.3|39882.3|39922.3|39882.3|39920.2|39880.2|17
1622508960000|2021-06-01 00:56:00|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|0
1622508970000|2021-06-01 00:56:10|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|39922.3|39882.3|0
1622508990000|2021-06-01 00:56:30|39928.2|39888.2|39928.2|39888.2|39933.2|39893.2|39928.2|39888.2|1
1622509000000|2021-06-01 00:56:40|39931.1|39891.1|39928.2|39888.2|39931.1|39891.1|39928.2|39888.2|4
1622509010000|2021-06-01 00:56:50|39925.2|39885.2|39925.2|39885.2|39925.2|39885.2|39925.2|39885.2|2
1622509020000|2021-06-01 00:57:00|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|0
1622509030000|2021-06-01 00:57:10|39925.2|39885.2|39923.2|39883.2|39925.2|39885.2|39923.2|39883.2|1
1622509040000|2021-06-01 00:57:20|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|0
1622509050000|2021-06-01 00:57:30|39922.3|39882.3|39918.2|39878.2|39925.2|39885.2|39918.2|39878.2|1
1622509060000|2021-06-01 00:57:40|39920.2|39880.2|39925.2|39885.2|39928.2|39888.2|39920.2|39880.2|3
1622509070000|2021-06-01 00:57:50|39923.2|39883.2|39920.2|39880.2|39925.2|39885.2|39920.2|39880.2|0
1622509080000|2021-06-01 00:58:00|39925.2|39885.2|39925.2|39885.2|39925.2|39885.2|39925.2|39885.2|5
1622509100000|2021-06-01 00:58:20|39923.2|39883.2|39925.2|39885.2|39925.2|39885.2|39923.2|39883.2|0
1622509110000|2021-06-01 00:58:30|39923.2|39883.2|39925.2|39885.2|39925.2|39885.2|39920.2|39880.2|0
1622509120000|2021-06-01 00:58:40|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|39923.2|39883.2|0
1622509140000|2021-06-01 00:59:00|39925.2|39885.2|39922.3|39882.3|39925.2|39885.2|39922.3|39882.3|0
1622509150000|2021-06-01 00:59:10|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|2
1622509160000|2021-06-01 00:59:20|39900.2|39860.2|39910.2|39870.2|39910.2|39870.2|39900.2|39860.2|31
1622509170000|2021-06-01 00:59:30|39905.2|39865.2|39902.3|39862.3|39907.3|39867.3|39902.3|39862.3|2
1622509180000|2021-06-01 00:59:40|39904.3|39864.3|39907.3|39867.3|39910.2|39870.2|39904.3|39864.3|4
1622509190000|2021-06-01 00:59:50|39910.2|39870.2|39910.2|39870.2|39910.2|39870.2|39910.2|39870.2|0
1622509200000|2021-06-01 01:00:00|39907.3|39867.3|39910.2|39870.2|39910.2|39870.2|39907.3|39867.3|1
1622509210000|2021-06-01 01:00:10|39915.2|39875.2|39913.2|39873.2|39917.3|39877.3|39913.2|39873.2|2
1622509220000|2021-06-01 01:00:20|39916.1|39876.1|39923.2|39883.2|39923.2|39883.2|39913.2|39873.2|15
1622509230000|2021-06-01 01:00:30|39920.2|39880.2|39920.2|39880.2|39923.2|39883.2|39920.2|39880.2|0
1622509240000|2021-06-01 01:00:40|39923.2|39883.2|39920.2|39880.2|39923.2|39883.2|39920.2|39880.2|0
1622509260000|2021-06-01 01:01:00|39917.3|39877.3|39907.3|39867.3|39917.3|39877.3|39904.3|39864.3|12
1622509280000|2021-06-01 01:01:20|39910.2|39870.2|39902.3|39862.3|39910.2|39870.2|39902.3|39862.3|3
1622509290000|2021-06-01 01:01:30|39900.2|39860.2|39897.3|39857.3|39900.2|39860.2|39897.3|39857.3|2
1622509300000|2021-06-01 01:01:40|||||||||2
1622509320000|2021-06-01 01:02:00|39900.2|39860.2|39907.3|39867.3|39907.3|39867.3|39900.2|39860.2|11
1622509330000|2021-06-01 01:02:10|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|8
1622509340000|2021-06-01 01:02:20|39900.2|39860.2|39900.2|39860.2|39900.2|39860.2|39900.2|39860.2|0
1622509350000|2021-06-01 01:02:30|39902.3|39862.3|39897.3|39857.3|39902.3|39862.3|39897.3|39857.3|0
1622509370000|2021-06-01 01:02:50|39892.3|39852.3|39890.2|39850.2|39892.3|39852.3|39890.2|39850.2|0
1622509380000|2021-06-01 01:03:00|||||||||1
1622509410000|2021-06-01 01:03:30|39884.3|39844.3|39884.3|39844.3|39884.3|39844.3|39884.3|39844.3|3
1622509420000|2021-06-01 01:03:40|39882.3|39842.3|39870.2|39830.2|39882.3|39842.3|39867.3|39827.3|1
1622509430000|2021-06-01 01:03:50|39872.3|39832.3|39870.2|39830.2|39872.3|39832.3|39870.2|39830.2|0
1622509440000|2021-06-01 01:04:00|39873.2|39833.2|39880.2|39840.2|39882.3|39842.3|39873.2|39833.2|2
1622509460000|2021-06-01 01:04:20|39875.2|39835.2|39877.3|39837.3|39877.3|39837.3|39875.2|39835.2|3
1622509470000|2021-06-01 01:04:30|39875.2|39835.2|39877.3|39837.3|39877.3|39837.3|39875.2|39835.2|0
1622509480000|2021-06-01 01:04:40|39875.2|39835.2|39877.3|39837.3|39877.3|39837.3|39873.2|39833.2|0
1622509490000|2021-06-01 01:04:50|39880.2|39840.2|39877.3|39837.3|39880.2|39840.2|39873.2|39833.2|0
1622509500000|2021-06-01 01:05:00|39875.2|39835.2|39880.2|39840.2|39880.2|39840.2|39875.2|39835.2|0
1622509510000|2021-06-01 01:05:10|39878.2|39838.2|39875.2|39835.2|39878.2|39838.2|39870.2|39830.2|1
1622509520000|2021-06-01 01:05:20|39870.2|39830.2|39870.2|39830.2|39873.2|39833.2|39870.2|39830.2|0
1622509540000|2021-06-01 01:05:40|39877.3|39837.3|39875.2|39835.2|39877.3|39837.3|39875.2|39835.2|1
1622509560000|2021-06-01 01:06:00|39877.3|39837.3|39880.2|39840.2|39880.2|39840.2|39877.3|39837.3|0
1622509590000|2021-06-01 01:06:30|39883.2|39843.2|39885.2|39845.2|39885.2|39845.2|39883.2|39843.2|12
1622509600000|2021-06-01 01:06:40|39880.2|39840.2|39887.3|39847.3|39888.2|39848.2|39880.2|39840.2|0
1622509610000|2021-06-01 01:06:50|39890.2|39850.2|39887.3|39847.3|39890.2|39850.2|39887.3|39847.3|0
1622509620000|2021-06-01 01:07:00|39890.2|39850.2|39883.2|39843.2|39890.2|39850.2|39880.2|39840.2|0
1622509630000|2021-06-01 01:07:10|39885.2|39845.2|39880.2|39840.2|39885.2|39845.2|39880.2|39840.2|4
1622509640000|2021-06-01 01:07:20|39877.3|39837.3|39875.2|39835.2|39880.2|39840.2|39870.2|39830.2|2
1622509650000|2021-06-01 01:07:30|39880.2|39840.2|39875.2|39835.2|39880.2|39840.2|39875.2|39835.2|1
1622509660000|2021-06-01 01:07:40|39870.2|39830.2|39870.2|39830.2|39870.2|39830.2|39870.2|39830.2|0
1622509680000|2021-06-01 01:08:00|39872.3|39832.3|39880.2|39840.2|39883.2|39843.2|39872.3|39832.3|3
1622509690000|2021-06-01 01:08:10|39883.2|39843.2|39883.2|39843.2|39883.2|39843.2|39883.2|39843.2|0
1622509720000|2021-06-01 01:08:40|39886.1|39846.1|39888.2|39848.2|39888.2|39848.2|39886.1|39846.1|0
1622509730000|2021-06-01 01:08:50|39890.2|39850.2|39893.2|39853.2|39895.2|39855.2|39890.2|39850.2|13
1622509740000|2021-06-01 01:09:00|39890.2|39850.2|39900.2|39860.2|39900.2|39860.2|39890.2|39850.2|0
1622509750000|2021-06-01 01:09:10|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39893.2|39853.2|1
1622509760000|2021-06-01 01:09:20|39893.2|39853.2|39900.2|39860.2|39900.2|39860.2|39893.2|39853.2|1
1622509770000|2021-06-01 01:09:30|39893.2|39853.2|39890.2|39850.2|39893.2|39853.2|39890.2|39850.2|0
1622509780000|2021-06-01 01:09:40|39893.2|39853.2|39892.3|39852.3|39893.2|39853.2|39890.2|39850.2|3
1622509790000|2021-06-01 01:09:50|39890.2|39850.2|39895.2|39855.2|39895.2|39855.2|39890.2|39850.2|0
1622509800000|2021-06-01 01:10:00|39897.3|39857.3|39903.2|39863.2|39905.2|39865.2|39897.3|39857.3|1
1622509810000|2021-06-01 01:10:10|39906.1|39866.1|39903.2|39863.2|39908.2|39868.2|39903.2|39863.2|1
1622509820000|2021-06-01 01:10:20|39901.1|39861.1|39903.2|39863.2|39903.2|39863.2|39901.1|39861.1|0
1622509830000|2021-06-01 01:10:30|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|1
1622509840000|2021-06-01 01:10:40|39896.1|39856.1|39893.2|39853.2|39896.1|39856.1|39893.2|39853.2|6
1622509850000|2021-06-01 01:10:50|39888.2|39848.2|39893.2|39853.2|39893.2|39853.2|39888.2|39848.2|0
1622509870000|2021-06-01 01:11:10|||||||||10
1622509890000|2021-06-01 01:11:30|39891.1|39851.1|39893.2|39853.2|39893.2|39853.2|39891.1|39851.1|11
1622509910000|2021-06-01 01:11:50|39890.2|39850.2|39888.2|39848.2|39893.2|39853.2|39888.2|39848.2|0
1622509920000|2021-06-01 01:12:00|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|4
1622509930000|2021-06-01 01:12:10|||||||||1
1622509940000|2021-06-01 01:12:20|39896.1|39856.1|39888.2|39848.2|39896.1|39856.1|39888.2|39848.2|1
1622509960000|2021-06-01 01:12:40|39893.2|39853.2|39893.2|39853.2|39893.2|39853.2|39888.2|39848.2|0
1622509980000|2021-06-01 01:13:00|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|0
1622509990000|2021-06-01 01:13:10|39896.1|39856.1|39893.2|39853.2|39896.1|39856.1|39893.2|39853.2|2
1622510000000|2021-06-01 01:13:20|39890.2|39850.2|39891.1|39851.1|39891.1|39851.1|39890.2|39850.2|0
1622510010000|2021-06-01 01:13:30|39893.2|39853.2|39888.2|39848.2|39893.2|39853.2|39888.2|39848.2|0
1622510030000|2021-06-01 01:13:50|39891.1|39851.1|39893.2|39853.2|39893.2|39853.2|39891.1|39851.1|0
1622510040000|2021-06-01 01:14:00|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|11
1622510050000|2021-06-01 01:14:10|||||||||2
1622510060000|2021-06-01 01:14:20|39903.2|39863.2|39898.2|39858.2|39908.2|39868.2|39898.2|39858.2|1
1622510080000|2021-06-01 01:14:40|39903.2|39863.2|39903.2|39863.2|39903.2|39863.2|39903.2|39863.2|0
1622510090000|2021-06-01 01:14:50|39900.2|39860.2|39898.2|39858.2|39903.2|39863.2|39898.2|39858.2|0
1622510100000|2021-06-01 01:15:00|39901.1|39861.1|39908.2|39868.2|39908.2|39868.2|39901.1|39861.1|1
1622510110000|2021-06-01 01:15:10|39905.2|39865.2|39908.2|39868.2|39908.2|39868.2|39905.2|39865.2|0
1622510120000|2021-06-01 01:15:20|||||||||5
1622510130000|2021-06-01 01:15:30|39903.2|39863.2|39914.1|39874.1|39914.1|39874.1|39903.2|39863.2|6
1622510140000|2021-06-01 01:15:40|39918.2|39878.2|39911.1|39871.1|39918.2|39878.2|39911.1|39871.1|2
1622510150000|2021-06-01 01:15:50|39908.2|39868.2|39908.2|39868.2|39911.1|39871.1|39908.2|39868.2|0
1622510160000|2021-06-01 01:16:00|39913.2|39873.2|39913.2|39873.2|39913.2|39873.2|39913.2|39873.2|0
1622510170000|2021-06-01 01:16:10|39915.2|39875.2|39913.2|39873.2|39915.2|39875.2|39913.2|39873.2|0
1622510180000|2021-06-01 01:16:20|39911.1|39871.1|39913.2|39873.2|39913.2|39873.2|39908.2|39868.2|0
1622510200000|2021-06-01 01:16:40|39911.1|39871.1|39911.1|39871.1|39911.1|39871.1|39911.1|39871.1|0
1622510210000|2021-06-01 01:16:50|39913.2|39873.2|39911.1|39871.1|39913.2|39873.2|39911.1|39871.1|0
1622510220000|2021-06-01 01:17:00|39913.2|39873.2|39918.2|39878.2|39918.2|39878.2|39913.2|39873.2|0
1622510230000|2021-06-01 01:17:10|39916.1|39876.1|39913.2|39873.2|39918.2|39878.2|39908.2|39868.2|2
1622510270000|2021-06-01 01:17:50|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|0
1622510280000|2021-06-01 01:18:00|39913.2|39873.2|39918.2|39878.2|39918.2|39878.2|39913.2|39873.2|5
1622510290000|2021-06-01 01:18:10|39916.1|39876.1|39918.2|39878.2|39918.2|39878.2|39913.2|39873.2|1
1622510300000|2021-06-01 01:18:20|39915.2|39875.2|39913.2|39873.2|39915.2|39875.2|39913.2|39873.2|0
1622510310000|2021-06-01 01:18:30|39908.2|39868.2|39913.2|39873.2|39913.2|39873.2|39908.2|39868.2|2
1622510330000|2021-06-01 01:18:50|39908.2|39868.2|39908.2|39868.2|39913.2|39873.2|39908.2|39868.2|0
1622510340000|2021-06-01 01:19:00|39913.2|39873.2|39913.2|39873.2|39916.1|39876.1|39913.2|39873.2|0
1622510350000|2021-06-01 01:19:10|39915.2|39875.2|39918.2|39878.2|39918.2|39878.2|39915.2|39875.2|0
1622510360000|2021-06-01 01:19:20|39915.2|39875.2|39913.2|39873.2|39915.2|39875.2|39913.2|39873.2|0
1622510370000|2021-06-01 01:19:30|39918.2|39878.2|39918.2|39878.2|39918.2|39878.2|39918.2|39878.2|0
1622510390000|2021-06-01 01:19:50|39915.2|39875.2|39918.2|39878.2|39918.2|39878.2|39915.2|39875.2|0
1622510400000|2021-06-01 01:20:00|39921.1|39881.1|39928.2|39888.2|39928.2|39888.2|39921.1|39881.1|0
1622510420000|2021-06-01 01:20:20|39925.2|39885.2|39918.2|39878.2|39925.2|39885.2|39918.2|39878.2|0
1622510460000|2021-06-01 01:21:00|||||||||1
1622510470000|2021-06-01 01:21:10|39913.2|39873.2|39913.2|39873.2|39913.2|39873.2|39913.2|39873.2|2
1622510490000|2021-06-01 01:21:30|39915.3|39875.3|39918.2|39878.2|39918.2|39878.2|39915.3|39875.3|0
1622510500000|2021-06-01 01:21:40|39915.3|39875.3|39908.2|39868.2|39915.3|39875.3|39908.2|39868.2|0
1622510520000|2021-06-01 01:22:00|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|9
1622510530000|2021-06-01 01:22:10|||||||||4
1622510550000|2021-06-01 01:22:30|39888.2|39848.2|39893.2|39853.2|39893.2|39853.2|39888.2|39848.2|3
1622510560000|2021-06-01 01:22:40|39896.1|39856.1|39895.3|39855.3|39896.1|39856.1|39895.3|39855.3|0
1622510570000|2021-06-01 01:22:50|39893.2|39853.2|39893.2|39853.2|39895.3|39855.3|39893.2|39853.2|1
1622510580000|2021-06-01 01:23:00|39895.3|39855.3|39893.2|39853.2|39895.3|39855.3|39893.2|39853.2|0
1622510610000|2021-06-01 01:23:30|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|0
1622510670000|2021-06-01 01:24:30|39890.3|39850.3|39893.2|39853.2|39893.2|39853.2|39890.3|39850.3|1
1622510680000|2021-06-01 01:24:40|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|0
1622510690000|2021-06-01 01:24:50|39886.1|39846.1|39878.2|39838.2|39886.1|39846.1|39878.2|39838.2|6
1622510700000|2021-06-01 01:25:00|39881.1|39841.1|39878.2|39838.2|39883.2|39843.2|39878.2|39838.2|1
1622510790000|2021-06-01 01:26:30|39883.2|39843.2|39881.1|39841.1|39883.2|39843.2|39881.1|39841.1|2
1622510800000|2021-06-01 01:26:40|39888.2|39848.2|39881.1|39841.1|39888.2|39848.2|39881.1|39841.1|3
1622510810000|2021-06-01 01:26:50|39885.3|39845.3|39888.2|39848.2|39888.2|39848.2|39881.1|39841.1|0
1622510820000|2021-06-01 01:27:00|39883.2|39843.2|39888.2|39848.2|39888.2|39848.2|39883.2|39843.2|0
1622510840000|2021-06-01 01:27:20|39886.1|39846.1|39888.2|39848.2|39888.2|39848.2|39883.2|39843.2|3
1622510850000|2021-06-01 01:27:30|39890.3|39850.3|39895.3|39855.3|39895.3|39855.3|39890.3|39850.3|4
1622510860000|2021-06-01 01:27:40|39893.2|39853.2|39895.3|39855.3|39895.3|39855.3|39893.2|39853.2|0
1622510870000|2021-06-01 01:27:50|39893.2|39853.2|39893.2|39853.2|39895.3|39855.3|39893.2|39853.2|0
1622510880000|2021-06-01 01:28:00|39895.3|39855.3|39895.3|39855.3|39895.3|39855.3|39895.3|39855.3|0
1622510890000|2021-06-01 01:28:10|39893.2|39853.2|39895.3|39855.3|39900.3|39860.3|39893.2|39853.2|2
1622510900000|2021-06-01 01:28:20|39898.2|39858.2|39900.3|39860.3|39900.3|39860.3|39898.2|39858.2|0
1622510910000|2021-06-01 01:28:30|39895.3|39855.3|39900.3|39860.3|39900.3|39860.3|39895.3|39855.3|0
1622510930000|2021-06-01 01:28:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1622510940000|2021-06-01 01:29:00|39895.3|39855.3|39895.3|39855.3|39900.3|39860.3|39895.3|39855.3|0
1622510950000|2021-06-01 01:29:10|39897.3|39857.3|39900.3|39860.3|39900.3|39860.3|39897.3|39857.3|0
1622510990000|2021-06-01 01:29:50|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1622511000000|2021-06-01 01:30:00|39895.3|39855.3|39892.3|39852.3|39895.3|39855.3|39892.3|39852.3|0
1622511030000|2021-06-01 01:30:30|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39895.3|39855.3|2
1622511040000|2021-06-01 01:30:40|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|8
1622511050000|2021-06-01 01:30:50|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|0
1622511060000|2021-06-01 01:31:00|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|0
1622511100000|2021-06-01 01:31:40|39898.2|39858.2|39892.3|39852.3|39898.2|39858.2|39892.3|39852.3|3
1622511120000|2021-06-01 01:32:00|39897.3|39857.3|39900.3|39860.3|39900.3|39860.3|39892.3|39852.3|2
1622511130000|2021-06-01 01:32:10|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1622511140000|2021-06-01 01:32:20|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|0
1622511150000|2021-06-01 01:32:30|39895.3|39855.3|39897.3|39857.3|39897.3|39857.3|39895.3|39855.3|0
1622511160000|2021-06-01 01:32:40|39892.3|39852.3|39897.3|39857.3|39897.3|39857.3|39892.3|39852.3|0
1622511180000|2021-06-01 01:33:00|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|39892.3|39852.3|0
1622511190000|2021-06-01 01:33:10|39890.3|39850.3|39890.3|39850.3|39892.3|39852.3|39890.3|39850.3|0
1622511200000|2021-06-01 01:33:20|39892.3|39852.3|39900.3|39860.3|39900.3|39860.3|39892.3|39852.3|1
1622511230000|2021-06-01 01:33:50|||||||||1
1622511380000|2021-06-01 01:36:20|||||||||2
1622511410000|2021-06-01 01:36:50|||||||||53
1622511430000|2021-06-01 01:37:10|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|3
1622511450000|2021-06-01 01:37:30|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|0
1622511470000|2021-06-01 01:37:50|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39900.3|39860.3|1
1622511480000|2021-06-01 01:38:00|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|0
1622511490000|2021-06-01 01:38:10|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|0
1622511500000|2021-06-01 01:38:20|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|0
1622511550000|2021-06-01 01:39:10|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|7
1622511590000|2021-06-01 01:39:50|||||||||2
1622511600000|2021-06-01 01:40:00|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|39900.3|39860.3|2
1622511610000|2021-06-01 01:40:10|39902.3|39862.3|39912.3|39872.3|39912.3|39872.3|39902.3|39862.3|1
1622511620000|2021-06-01 01:40:20|39910.3|39870.3|39910.3|39870.3|39910.3|39870.3|39910.3|39870.3|0
1622511640000|2021-06-01 01:40:40|39908.2|39868.2|39902.3|39862.3|39908.2|39868.2|39902.3|39862.3|12
1622511660000|2021-06-01 01:41:00|||||||||2
1622511680000|2021-06-01 01:41:20|39895.3|39855.3|39895.3|39855.3|39897.3|39857.3|39895.3|39855.3|4
1622511690000|2021-06-01 01:41:30|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|39897.3|39857.3|0
1622511720000|2021-06-01 01:42:00|39882.3|39842.3|39887.3|39847.3|39887.3|39847.3|39882.3|39842.3|6
1622511730000|2021-06-01 01:42:10|||||||||2
1622511780000|2021-06-01 01:43:00|39882.3|39842.3|39877.3|39837.3|39882.3|39842.3|39875.3|39835.3|1
1622511790000|2021-06-01 01:43:10|39874.4|39834.4|39872.3|39832.3|39877.3|39837.3|39872.3|39832.3|0
1622511810000|2021-06-01 01:43:30|39870.3|39830.3|39870.3|39830.3|39872.3|39832.3|39870.3|39830.3|1
1622511820000|2021-06-01 01:43:40|39872.3|39832.3|39870.3|39830.3|39872.3|39832.3|39870.3|39830.3|0
1622511860000|2021-06-01 01:44:20|39868.2|39828.2|39862.3|39822.3|39868.2|39828.2|39862.3|39822.3|3
1622511870000|2021-06-01 01:44:30|||||||||3
1622511880000|2021-06-01 01:44:40|39864.4|39824.4|39867.3|39827.3|39867.3|39827.3|39864.4|39824.4|1
1622511890000|2021-06-01 01:44:50|39870.3|39830.3|39867.3|39827.3|39870.3|39830.3|39867.3|39827.3|0
1622511900000|2021-06-01 01:45:00|39870.3|39830.3|39870.3|39830.3|39870.3|39830.3|39870.3|39830.3|0
1622511910000|2021-06-01 01:45:10|39867.4|39827.4|39867.4|39827.4|39867.4|39827.4|39867.4|39827.4|0
1622511930000|2021-06-01 01:45:30|39870.3|39830.3|39872.4|39832.4|39872.4|39832.4|39870.3|39830.3|0
1622511940000|2021-06-01 01:45:40|39876.5|39836.5|39874.4|39834.4|39882.4|39842.4|39874.4|39834.4|1
1622511960000|2021-06-01 01:46:00|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|1
1622512030000|2021-06-01 01:47:10|39886.5|39846.5|39886.5|39846.5|39886.5|39846.5|39886.5|39846.5|3
1622512040000|2021-06-01 01:47:20|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|3
1622512070000|2021-06-01 01:47:50|39896.5|39856.5|39895.6|39855.6|39896.5|39856.5|39895.6|39855.6|0
1622512080000|2021-06-01 01:48:00|39892.6|39852.6|39893.5|39853.5|39893.5|39853.5|39892.6|39852.6|1
1622512130000|2021-06-01 01:48:50|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|0
1622512150000|2021-06-01 01:49:10|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|1
1622512180000|2021-06-01 01:49:40|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|0
1622512190000|2021-06-01 01:49:50|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|39878.5|39838.5|0
1622512210000|2021-06-01 01:50:10|39870.6|39830.6|39868.5|39828.5|39873.5|39833.5|39868.5|39828.5|3
1622512250000|2021-06-01 01:50:50|||||||||1
1622512330000|2021-06-01 01:52:10|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|1
1622512380000|2021-06-01 01:53:00|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|0
1622512410000|2021-06-01 01:53:30|39858.5|39818.5|39863.5|39823.5|39863.5|39823.5|39858.5|39818.5|2
1622512420000|2021-06-01 01:53:40|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622512430000|2021-06-01 01:53:50|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|0
1622512440000|2021-06-01 01:54:00|39866.5|39826.5|39868.5|39828.5|39868.5|39828.5|39866.5|39826.5|0
1622512450000|2021-06-01 01:54:10|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622512470000|2021-06-01 01:54:30|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|0
1622512500000|2021-06-01 01:55:00|39866.5|39826.5|39866.5|39826.5|39868.5|39828.5|39866.5|39826.5|0
1622512510000|2021-06-01 01:55:10|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|1
1622512520000|2021-06-01 01:55:20|39868.5|39828.5|39848.5|39808.5|39868.5|39828.5|39848.5|39808.5|4
1622512530000|2021-06-01 01:55:30|39846.5|39806.5|39848.5|39808.5|39848.5|39808.5|39846.5|39806.5|0
1622512560000|2021-06-01 01:56:00|39850.6|39810.6|39843.5|39803.5|39850.6|39810.6|39843.5|39803.5|8
1622512570000|2021-06-01 01:56:10|39848.5|39808.5|39853.5|39813.5|39853.5|39813.5|39848.5|39808.5|3
1622512590000|2021-06-01 01:56:30|||||||||3
1622512600000|2021-06-01 01:56:40|39856.5|39816.5|39856.5|39816.5|39856.5|39816.5|39853.5|39813.5|0
1622512610000|2021-06-01 01:56:50|39854.4|39814.4|39846.5|39806.5|39854.4|39814.4|39846.5|39806.5|2
1622512620000|2021-06-01 01:57:00|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|39848.6|39808.6|0
1622512630000|2021-06-01 01:57:10|39846.5|39806.5|39848.6|39808.6|39848.6|39808.6|39846.5|39806.5|3
1622512640000|2021-06-01 01:57:20|39853.6|39813.6|39853.6|39813.6|39853.6|39813.6|39853.6|39813.6|1
1622512650000|2021-06-01 01:57:30|39856.5|39816.5|39856.5|39816.5|39856.5|39816.5|39856.5|39816.5|0
1622512660000|2021-06-01 01:57:40|39858.6|39818.6|39858.6|39818.6|39858.6|39818.6|39858.6|39818.6|0
1622512670000|2021-06-01 01:57:50|39856.5|39816.5|39856.5|39816.5|39856.5|39816.5|39856.5|39816.5|0
1622512680000|2021-06-01 01:58:00|39858.6|39818.6|39863.6|39823.6|39863.6|39823.6|39858.6|39818.6|1
1622512720000|2021-06-01 01:58:40|39866.5|39826.5|39873.6|39833.6|39876.5|39836.5|39866.5|39826.5|1
1622512740000|2021-06-01 01:59:00|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622512760000|2021-06-01 01:59:20|39868.6|39828.6|39871.5|39831.5|39871.5|39831.5|39868.6|39828.6|2
1622512770000|2021-06-01 01:59:30|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|0
1622512790000|2021-06-01 01:59:50|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|0
1622512800000|2021-06-01 02:00:00|39869.4|39829.4|39873.6|39833.6|39873.6|39833.6|39869.4|39829.4|1
1622512810000|2021-06-01 02:00:10|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|0
1622512820000|2021-06-01 02:00:20|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|39866.5|39826.5|6
1622512850000|2021-06-01 02:00:50|39871.5|39831.5|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|1
1622512860000|2021-06-01 02:01:00|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|1
1622512870000|2021-06-01 02:01:10|39871.5|39831.5|39871.5|39831.5|39871.5|39831.5|39869.4|39829.4|0
1622512880000|2021-06-01 02:01:20|39869.4|39829.4|39863.6|39823.6|39871.5|39831.5|39863.6|39823.6|0
1622512890000|2021-06-01 02:01:30|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622512900000|2021-06-01 02:01:40|39859.4|39819.4|39863.6|39823.6|39863.6|39823.6|39859.4|39819.4|2
1622512920000|2021-06-01 02:02:00|39866.5|39826.5|39871.5|39831.5|39871.5|39831.5|39866.5|39826.5|1
1622512940000|2021-06-01 02:02:20|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|39873.6|39833.6|0
1622512950000|2021-06-01 02:02:30|39871.5|39831.5|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|1
1622512960000|2021-06-01 02:02:40|||||||||1
1622512970000|2021-06-01 02:02:50|39868.6|39828.6|39871.5|39831.5|39871.5|39831.5|39868.6|39828.6|0
1622513010000|2021-06-01 02:03:30|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622513040000|2021-06-01 02:04:00|39869.4|39829.4|39871.5|39831.5|39871.5|39831.5|39869.4|39829.4|0
1622513050000|2021-06-01 02:04:10|39873.6|39833.6|39871.5|39831.5|39873.6|39833.6|39871.5|39831.5|0
1622513090000|2021-06-01 02:04:50|39866.5|39826.5|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|0
1622513100000|2021-06-01 02:05:00|39868.6|39828.6|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|1
1622513160000|2021-06-01 02:06:00|39871.5|39831.5|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|1
1622513190000|2021-06-01 02:06:30|39868.6|39828.6|39871.5|39831.5|39871.5|39831.5|39868.6|39828.6|1
1622513200000|2021-06-01 02:06:40|39869.4|39829.4|39869.4|39829.4|39869.4|39829.4|39869.4|39829.4|0
1622513220000|2021-06-01 02:07:00|39871.5|39831.5|39866.5|39826.5|39871.5|39831.5|39866.5|39826.5|0
1622513240000|2021-06-01 02:07:20|39868.6|39828.6|39876.5|39836.5|39876.5|39836.5|39866.5|39826.5|11
1622513280000|2021-06-01 02:08:00|39879.5|39839.5|39879.5|39839.5|39879.5|39839.5|39879.5|39839.5|0
1622513300000|2021-06-01 02:08:20|39884.5|39844.5|39884.5|39844.5|39886.5|39846.5|39884.5|39844.5|0
1622513330000|2021-06-01 02:08:50|39879.5|39839.5|39881.5|39841.5|39881.5|39841.5|39879.5|39839.5|2
1622513360000|2021-06-01 02:09:20|39879.5|39839.5|39881.5|39841.5|39881.5|39841.5|39876.5|39836.5|1
1622513390000|2021-06-01 02:09:50|39879.5|39839.5|39876.5|39836.5|39879.5|39839.5|39876.5|39836.5|0
1622513400000|2021-06-01 02:10:00|39874.5|39834.5|39869.5|39829.5|39874.5|39834.5|39868.6|39828.6|2
1622513410000|2021-06-01 02:10:10|39871.5|39831.5|39871.5|39831.5|39871.5|39831.5|39869.5|39829.5|0
1622513420000|2021-06-01 02:10:20|39866.5|39826.5|39871.5|39831.5|39871.5|39831.5|39866.5|39826.5|0
1622513440000|2021-06-01 02:10:40|39869.5|39829.5|39871.5|39831.5|39871.5|39831.5|39869.5|39829.5|0
1622513470000|2021-06-01 02:11:10|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|39876.5|39836.5|0
1622513480000|2021-06-01 02:11:20|39874.5|39834.5|39874.5|39834.5|39874.5|39834.5|39874.5|39834.5|0
1622513500000|2021-06-01 02:11:40|39876.5|39836.5|39874.5|39834.5|39876.5|39836.5|39874.5|39834.5|5
1622513510000|2021-06-01 02:11:50|39871.5|39831.5|39871.5|39831.5|39871.5|39831.5|39868.6|39828.6|4
1622513530000|2021-06-01 02:12:10|39866.5|39826.5|39871.5|39831.5|39871.5|39831.5|39866.5|39826.5|4
1622513560000|2021-06-01 02:12:40|39866.5|39826.5|39871.5|39831.5|39871.5|39831.5|39866.5|39826.5|0
1622513570000|2021-06-01 02:12:50|39869.5|39829.5|39869.5|39829.5|39869.5|39829.5|39869.5|39829.5|0
1622513580000|2021-06-01 02:13:00|39866.5|39826.5|39866.5|39826.5|39869.5|39829.5|39866.5|39826.5|0
1622513600000|2021-06-01 02:13:20|39869.5|39829.5|39869.5|39829.5|39871.5|39831.5|39869.5|39829.5|1
1622513610000|2021-06-01 02:13:30|39866.5|39826.5|39869.5|39829.5|39869.5|39829.5|39866.5|39826.5|0
1622513640000|2021-06-01 02:14:00|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|39861.5|39821.5|6
1622513650000|2021-06-01 02:14:10|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622513670000|2021-06-01 02:14:30|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|0
1622513700000|2021-06-01 02:15:00|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39863.6|39823.6|0
1622513740000|2021-06-01 02:15:40|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|0
1622513750000|2021-06-01 02:15:50|39866.5|39826.5|39863.6|39823.6|39866.5|39826.5|39863.6|39823.6|0
1622513790000|2021-06-01 02:16:30|39866.5|39826.5|39863.6|39823.6|39866.5|39826.5|39863.6|39823.6|0
1622513800000|2021-06-01 02:16:40|39868.6|39828.6|39868.6|39828.6|39868.6|39828.6|39868.6|39828.6|0
1622513810000|2021-06-01 02:16:50|39866.5|39826.5|39868.6|39828.6|39868.6|39828.6|39866.5|39826.5|0
1622513820000|2021-06-01 02:17:00|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622513850000|2021-06-01 02:17:30|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|39863.6|39823.6|0
1622513860000|2021-06-01 02:17:40|39866.5|39826.5|39873.6|39833.6|39873.6|39833.6|39866.5|39826.5|1
1622513870000|2021-06-01 02:17:50|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622513880000|2021-06-01 02:18:00|39869.5|39829.5|39869.5|39829.5|39869.5|39829.5|39869.5|39829.5|0
1622513910000|2021-06-01 02:18:30|39872.4|39832.4|39876.5|39836.5|39876.5|39836.5|39872.4|39832.4|0
1622513920000|2021-06-01 02:18:40|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|9
1622513930000|2021-06-01 02:18:50|39859.5|39819.5|39861.5|39821.5|39861.5|39821.5|39856.5|39816.5|3
1622513940000|2021-06-01 02:19:00|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|39866.5|39826.5|0
1622514050000|2021-06-01 02:20:50|39840.7|39800.7|39838.6|39798.6|39840.7|39800.7|39838.6|39798.6|2
1622514060000|2021-06-01 02:21:00|39840.7|39800.7|39838.6|39798.6|39843.6|39803.6|39838.6|39798.6|1
1622514080000|2021-06-01 02:21:20|39843.6|39803.6|39838.6|39798.6|39843.6|39803.6|39838.6|39798.6|1
1622514090000|2021-06-01 02:21:30|39828.6|39788.6|39826.5|39786.5|39828.6|39788.6|39826.5|39786.5|3
1622514100000|2021-06-01 02:21:40|39823.6|39783.6|39823.6|39783.6|39823.6|39783.6|39823.6|39783.6|0
1622514130000|2021-06-01 02:22:10|39821.5|39781.5|39823.6|39783.6|39823.6|39783.6|39821.5|39781.5|3
1622514140000|2021-06-01 02:22:20|39828.6|39788.6|39828.6|39788.6|39828.6|39788.6|39828.6|39788.6|0
1622514150000|2021-06-01 02:22:30|39826.5|39786.5|39829.5|39789.5|39829.5|39789.5|39826.5|39786.5|1
1622514200000|2021-06-01 02:23:20|39833.6|39793.6|39829.5|39789.5|39833.6|39793.6|39829.5|39789.5|0
1622514220000|2021-06-01 02:23:40|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|0
1622514230000|2021-06-01 02:23:50|39839.5|39799.5|39839.5|39799.5|39839.5|39799.5|39839.5|39799.5|1
1622514240000|2021-06-01 02:24:00|39834.5|39794.5|39839.5|39799.5|39839.5|39799.5|39834.5|39794.5|0
1622514250000|2021-06-01 02:24:10|39836.5|39796.5|39839.5|39799.5|39839.5|39799.5|39834.5|39794.5|0
1622514260000|2021-06-01 02:24:20|39834.5|39794.5|39839.5|39799.5|39839.5|39799.5|39834.5|39794.5|0
1622514280000|2021-06-01 02:24:40|39841.5|39801.5|39841.5|39801.5|39841.5|39801.5|39839.5|39799.5|0
1622514300000|2021-06-01 02:25:00|39839.5|39799.5|39839.5|39799.5|39839.5|39799.5|39836.5|39796.5|0
1622514310000|2021-06-01 02:25:10|39842.4|39802.4|39844.5|39804.5|39844.5|39804.5|39842.4|39802.4|0
1622514340000|2021-06-01 02:25:40|39849.5|39809.5|39849.5|39809.5|39849.5|39809.5|39849.5|39809.5|1
1622514370000|2021-06-01 02:26:10|39846.5|39806.5|39849.5|39809.5|39849.5|39809.5|39846.5|39806.5|0
1622514380000|2021-06-01 02:26:20|39846.5|39806.5|39849.5|39809.5|39849.5|39809.5|39846.5|39806.5|0
1622514400000|2021-06-01 02:26:40|39846.5|39806.5|39849.5|39809.5|39849.5|39809.5|39846.5|39806.5|0
1622514440000|2021-06-01 02:27:20|39852.4|39812.4|39849.5|39809.5|39852.4|39812.4|39849.5|39809.5|0
1622514450000|2021-06-01 02:27:30|39846.6|39806.6|39846.6|39806.6|39849.5|39809.5|39846.6|39806.6|2
1622514480000|2021-06-01 02:28:00|||||||||1
1622514490000|2021-06-01 02:28:10|39849.5|39809.5|39849.5|39809.5|39849.5|39809.5|39846.6|39806.6|0
1622514590000|2021-06-01 02:29:50|39851.6|39811.6|39851.6|39811.6|39851.6|39811.6|39851.6|39811.6|0
1622514600000|2021-06-01 02:30:00|39849.5|39809.5|39843.6|39803.6|39849.5|39809.5|39826.6|39786.6|1
1622514640000|2021-06-01 02:30:40|39840.7|39800.7|39838.6|39798.6|39840.7|39800.7|39838.6|39798.6|0
1622514650000|2021-06-01 02:30:50|39843.6|39803.6|39838.6|39798.6|39843.6|39803.6|39838.6|39798.6|0
1622514680000|2021-06-01 02:31:20|39843.6|39803.6|39843.6|39803.6|39843.6|39803.6|39843.6|39803.6|0
1622514690000|2021-06-01 02:31:30|39840.7|39800.7|39838.6|39798.6|39840.7|39800.7|39838.6|39798.6|0
1622514700000|2021-06-01 02:31:40|39826.6|39786.6|39826.6|39786.6|39828.6|39788.6|39826.6|39786.6|0
1622514720000|2021-06-01 02:32:00|39823.6|39783.6|39821.6|39781.6|39823.6|39783.6|39821.6|39781.6|1
1622514730000|2021-06-01 02:32:10|39823.6|39783.6|39826.6|39786.6|39826.6|39786.6|39823.6|39783.6|1
1622514740000|2021-06-01 02:32:20|39823.6|39783.6|39821.6|39781.6|39823.6|39783.6|39821.6|39781.6|12
1622514780000|2021-06-01 02:33:00|39823.6|39783.6|39823.6|39783.6|39823.6|39783.6|39823.6|39783.6|0
1622514800000|2021-06-01 02:33:20|39826.6|39786.6|39831.6|39791.6|39831.6|39791.6|39826.6|39786.6|2
1622514820000|2021-06-01 02:33:40|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|39826.6|39786.6|0
1622514840000|2021-06-01 02:34:00|39823.6|39783.6|39821.6|39781.6|39823.6|39783.6|39821.6|39781.6|0
1622514900000|2021-06-01 02:35:00|39813.6|39773.6|39803.6|39763.6|39813.6|39773.6|39803.6|39763.6|2
1622514910000|2021-06-01 02:35:10|39806.6|39766.6|39811.6|39771.6|39811.6|39771.6|39804.5|39764.5|1
1622514920000|2021-06-01 02:35:20|39808.6|39768.6|39806.6|39766.6|39808.6|39768.6|39806.6|39766.6|1
1622514930000|2021-06-01 02:35:30|39803.6|39763.6|39791.6|39751.6|39803.6|39763.6|39786.6|39746.6|5
1622514940000|2021-06-01 02:35:40|39789.5|39749.5|39786.6|39746.6|39789.5|39749.5|39786.6|39746.6|1
1622514950000|2021-06-01 02:35:50|39789.5|39749.5|39793.6|39753.6|39793.6|39753.6|39789.5|39749.5|2
1622514960000|2021-06-01 02:36:00|39791.6|39751.6|39793.6|39753.6|39793.6|39753.6|39791.6|39751.6|0
1622514970000|2021-06-01 02:36:10|39791.6|39751.6|39793.6|39753.6|39793.6|39753.6|39791.6|39751.6|0
1622514980000|2021-06-01 02:36:20|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|0
1622515000000|2021-06-01 02:36:40|39793.6|39753.6|39801.6|39761.6|39801.6|39761.6|39793.6|39753.6|1
1622515060000|2021-06-01 02:37:40|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|0
1622515090000|2021-06-01 02:38:10|39801.6|39761.6|39803.6|39763.6|39803.6|39763.6|39801.6|39761.6|0
1622515110000|2021-06-01 02:38:30|39801.6|39761.6|39803.6|39763.6|39803.6|39763.6|39801.6|39761.6|0
1622515200000|2021-06-01 02:40:00|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|0
1622515260000|2021-06-01 02:41:00|39801.6|39761.6|39803.6|39763.6|39803.6|39763.6|39801.6|39761.6|2
1622515270000|2021-06-01 02:41:10|39801.6|39761.6|39801.6|39761.6|39803.6|39763.6|39801.6|39761.6|0
1622515280000|2021-06-01 02:41:20|39799.5|39759.5|39801.6|39761.6|39801.6|39761.6|39799.5|39759.5|0
1622515290000|2021-06-01 02:41:30|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|0
1622515300000|2021-06-01 02:41:40|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|2
1622515310000|2021-06-01 02:41:50|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|0
1622515320000|2021-06-01 02:42:00|39796.6|39756.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515350000|2021-06-01 02:42:30|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|0
1622515360000|2021-06-01 02:42:40|39799.5|39759.5|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515380000|2021-06-01 02:43:00|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|0
1622515390000|2021-06-01 02:43:10|39791.6|39751.6|39796.6|39756.6|39801.6|39761.6|39791.6|39751.6|2
1622515400000|2021-06-01 02:43:20|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|1
1622515450000|2021-06-01 02:44:10|39798.6|39758.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515460000|2021-06-01 02:44:20|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|39801.6|39761.6|0
1622515470000|2021-06-01 02:44:30|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|0
1622515490000|2021-06-01 02:44:50|39803.6|39763.6|39801.6|39761.6|39803.6|39763.6|39801.6|39761.6|0
1622515500000|2021-06-01 02:45:00|39803.6|39763.6|39801.6|39761.6|39806.6|39766.6|39801.6|39761.6|0
1622515510000|2021-06-01 02:45:10|39798.6|39758.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515520000|2021-06-01 02:45:20|39799.5|39759.5|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515540000|2021-06-01 02:45:40|39796.6|39756.6|39796.6|39756.6|39801.6|39761.6|39796.6|39756.6|0
1622515600000|2021-06-01 02:46:40|39798.7|39758.7|39801.6|39761.6|39801.6|39761.6|39798.7|39758.7|1
1622515620000|2021-06-01 02:47:00|39799.5|39759.5|39799.5|39759.5|39799.5|39759.5|39796.6|39756.6|0
1622515640000|2021-06-01 02:47:20|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|39797.5|39757.5|0
1622515650000|2021-06-01 02:47:30|39794.5|39754.5|39799.5|39759.5|39799.5|39759.5|39794.5|39754.5|0
1622515660000|2021-06-01 02:47:40|39796.6|39756.6|39794.5|39754.5|39796.6|39756.6|39794.5|39754.5|0
1622515670000|2021-06-01 02:47:50|39799.5|39759.5|39797.5|39757.5|39799.5|39759.5|39794.5|39754.5|0
1622515680000|2021-06-01 02:48:00|39794.5|39754.5|39799.5|39759.5|39801.6|39761.6|39794.5|39754.5|0
1622515690000|2021-06-01 02:48:10|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39797.5|39757.5|0
1622515700000|2021-06-01 02:48:20|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1622515710000|2021-06-01 02:48:30|39796.6|39756.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|1
1622515730000|2021-06-01 02:48:50|39804.5|39764.5|39806.6|39766.6|39806.6|39766.6|39804.5|39764.5|0
1622515740000|2021-06-01 02:49:00|39804.5|39764.5|39799.5|39759.5|39804.5|39764.5|39799.5|39759.5|0
1622515750000|2021-06-01 02:49:10|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39796.6|39756.6|0
1622515760000|2021-06-01 02:49:20|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1622515780000|2021-06-01 02:49:40|39806.6|39766.6|39811.6|39771.6|39811.6|39771.6|39804.5|39764.5|3
1622515790000|2021-06-01 02:49:50|39809.5|39769.5|39814.5|39774.5|39814.5|39774.5|39809.5|39769.5|0
1622515800000|2021-06-01 02:50:00|39811.6|39771.6|39811.6|39771.6|39814.5|39774.5|39807.5|39767.5|0
1622515810000|2021-06-01 02:50:10|39804.5|39764.5|39808.7|39768.7|39809.5|39769.5|39804.5|39764.5|0
1622515820000|2021-06-01 02:50:20|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|0
1622515830000|2021-06-01 02:50:30|39804.5|39764.5|39806.6|39766.6|39806.6|39766.6|39804.5|39764.5|0
1622515850000|2021-06-01 02:50:50|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|1
1622515860000|2021-06-01 02:51:00|39808.7|39768.7|39804.5|39764.5|39811.6|39771.6|39804.5|39764.5|0
1622515870000|2021-06-01 02:51:10|39809.5|39769.5|39811.6|39771.6|39811.6|39771.6|39804.5|39764.5|0
1622515880000|2021-06-01 02:51:20|39809.5|39769.5|39811.6|39771.6|39811.6|39771.6|39804.5|39764.5|0
1622515890000|2021-06-01 02:51:30|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|0
1622515900000|2021-06-01 02:51:40|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622515910000|2021-06-01 02:51:50|39808.7|39768.7|39811.6|39771.6|39811.6|39771.6|39804.5|39764.5|1
1622515920000|2021-06-01 02:52:00|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|0
1622515930000|2021-06-01 02:52:10|39812.5|39772.5|39814.5|39774.5|39814.5|39774.5|39812.5|39772.5|0
1622515960000|2021-06-01 02:52:40|39816.6|39776.6|39814.5|39774.5|39819.5|39779.5|39814.5|39774.5|0
1622515970000|2021-06-01 02:52:50|39817.5|39777.5|39817.5|39777.5|39819.5|39779.5|39814.5|39774.5|0
1622515980000|2021-06-01 02:53:00|39819.5|39779.5|39819.5|39779.5|39819.5|39779.5|39819.5|39779.5|0
1622515990000|2021-06-01 02:53:10|39817.5|39777.5|39821.6|39781.6|39821.6|39781.6|39814.5|39774.5|0
1622516020000|2021-06-01 02:53:40|39824.5|39784.5|39827.5|39787.5|39829.5|39789.5|39824.5|39784.5|0
1622516030000|2021-06-01 02:53:50|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|0
1622516040000|2021-06-01 02:54:00|39827.5|39787.5|39827.5|39787.5|39827.5|39787.5|39827.5|39787.5|0
1622516050000|2021-06-01 02:54:10|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|39824.5|39784.5|0
1622516060000|2021-06-01 02:54:20|||||||||2
1622516150000|2021-06-01 02:55:50|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|39814.5|39774.5|2
1622516160000|2021-06-01 02:56:00|||||||||1
1622516170000|2021-06-01 02:56:10|39817.5|39777.5|39814.5|39774.5|39817.5|39777.5|39814.5|39774.5|0
1622516200000|2021-06-01 02:56:40|||||||||1
1622516230000|2021-06-01 02:57:10|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|1
1622516250000|2021-06-01 02:57:30|39808.7|39768.7|39804.5|39764.5|39808.7|39768.7|39804.5|39764.5|0
1622516260000|2021-06-01 02:57:40|39794.5|39754.5|39801.6|39761.6|39801.6|39761.6|39794.5|39754.5|2
1622516280000|2021-06-01 02:58:00|39799.5|39759.5|39794.5|39754.5|39799.5|39759.5|39794.5|39754.5|0
1622516290000|2021-06-01 02:58:10|39798.7|39758.7|39801.6|39761.6|39801.6|39761.6|39798.7|39758.7|1
1622516300000|2021-06-01 02:58:20|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1622516320000|2021-06-01 02:58:40|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|39806.6|39766.6|0
1622516330000|2021-06-01 02:58:50|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|39809.5|39769.5|0
1622516340000|2021-06-01 02:59:00|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622516360000|2021-06-01 02:59:20|39809.5|39769.5|39807.5|39767.5|39809.5|39769.5|39804.5|39764.5|0
1622516370000|2021-06-01 02:59:30|39809.5|39769.5|39804.5|39764.5|39810.4|39770.4|39804.5|39764.5|1
1622516390000|2021-06-01 02:59:50|39807.5|39767.5|39809.6|39769.6|39809.6|39769.6|39807.5|39767.5|0
1622516410000|2021-06-01 03:00:10|39806.6|39766.6|39804.6|39764.6|39806.6|39766.6|39804.6|39764.6|0
1622516420000|2021-06-01 03:00:20|39807.5|39767.5|39814.6|39774.6|39814.6|39774.6|39807.5|39767.5|0
1622516440000|2021-06-01 03:00:40|39811.6|39771.6|39804.6|39764.6|39811.6|39771.6|39804.6|39764.6|0
1622516460000|2021-06-01 03:01:00|39807.5|39767.5|39809.6|39769.6|39809.6|39769.6|39807.5|39767.5|0
1622516510000|2021-06-01 03:01:50|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622516520000|2021-06-01 03:02:00|39809.6|39769.6|39811.6|39771.6|39811.6|39771.6|39809.6|39769.6|2
1622516530000|2021-06-01 03:02:10|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|0
1622516540000|2021-06-01 03:02:20|39804.6|39764.6|39811.6|39771.6|39811.6|39771.6|39804.6|39764.6|0
1622516550000|2021-06-01 03:02:30|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|0
1622516590000|2021-06-01 03:03:10|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|39817.5|39777.5|1
1622516610000|2021-06-01 03:03:30|39816.6|39776.6|39814.6|39774.6|39816.6|39776.6|39814.6|39774.6|0
1622516640000|2021-06-01 03:04:00|39817.5|39777.5|39814.6|39774.6|39817.5|39777.5|39814.6|39774.6|0
1622516850000|2021-06-01 03:07:30|39804.6|39764.6|39804.6|39764.6|39804.6|39764.6|39804.6|39764.6|2
1622516860000|2021-06-01 03:07:40|||||||||1
1622516870000|2021-06-01 03:07:50|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622516880000|2021-06-01 03:08:00|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|0
1622516900000|2021-06-01 03:08:20|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622516920000|2021-06-01 03:08:40|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622516940000|2021-06-01 03:09:00|39806.6|39766.6|39804.6|39764.6|39806.6|39766.6|39804.6|39764.6|0
1622516950000|2021-06-01 03:09:10|39807.5|39767.5|39809.6|39769.6|39811.6|39771.6|39807.5|39767.5|0
1622516980000|2021-06-01 03:09:40|39812.5|39772.5|39809.6|39769.6|39812.5|39772.5|39809.6|39769.6|0
1622516990000|2021-06-01 03:09:50|||||||||1
1622517050000|2021-06-01 03:10:50|39806.6|39766.6|39804.6|39764.6|39806.6|39766.6|39804.6|39764.6|0
1622517060000|2021-06-01 03:11:00|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622517110000|2021-06-01 03:11:50|39804.6|39764.6|39807.5|39767.5|39807.5|39767.5|39804.6|39764.6|0
1622517120000|2021-06-01 03:12:00|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622517200000|2021-06-01 03:13:20|39804.6|39764.6|39809.6|39769.6|39809.6|39769.6|39804.6|39764.6|0
1622517230000|2021-06-01 03:13:50|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622517250000|2021-06-01 03:14:10|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622517300000|2021-06-01 03:15:00|39811.6|39771.6|39801.6|39761.6|39811.6|39771.6|39801.6|39761.6|7
1622517310000|2021-06-01 03:15:10|39804.6|39764.6|39807.5|39767.5|39807.5|39767.5|39801.6|39761.6|1
1622517330000|2021-06-01 03:15:30|39809.6|39769.6|39811.6|39771.6|39811.6|39771.6|39809.6|39769.6|0
1622517340000|2021-06-01 03:15:40|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622517350000|2021-06-01 03:15:50|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|39811.6|39771.6|0
1622517370000|2021-06-01 03:16:10|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|39809.6|39769.6|0
1622517390000|2021-06-01 03:16:30|39806.6|39766.6|39804.6|39764.6|39806.6|39766.6|39804.6|39764.6|0
1622517410000|2021-06-01 03:16:50|39811.6|39771.6|39809.6|39769.6|39811.6|39771.6|39809.6|39769.6|1
1622517500000|2021-06-01 03:18:20|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|39814.6|39774.6|0
1622517570000|2021-06-01 03:19:30|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|1
1622517580000|2021-06-01 03:19:40|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|0
1622517600000|2021-06-01 03:20:00|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622517780000|2021-06-01 03:23:00|39831.7|39791.7|39829.6|39789.6|39831.7|39791.7|39829.6|39789.6|0
1622517810000|2021-06-01 03:23:30|39831.7|39791.7|39829.6|39789.6|39831.7|39791.7|39829.6|39789.6|0
1622517890000|2021-06-01 03:24:50|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622517900000|2021-06-01 03:25:00|39827.5|39787.5|39829.6|39789.6|39829.6|39789.6|39827.5|39787.5|0
1622517910000|2021-06-01 03:25:10|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622517920000|2021-06-01 03:25:20|39818.7|39778.7|39814.6|39774.6|39818.7|39778.7|39814.6|39774.6|2
1622517930000|2021-06-01 03:25:30|39817.5|39777.5|39814.6|39774.6|39817.5|39777.5|39814.6|39774.6|0
1622518010000|2021-06-01 03:26:50|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|39817.5|39777.5|0
1622518020000|2021-06-01 03:27:00|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|0
1622518060000|2021-06-01 03:27:40|39817.5|39777.5|39814.6|39774.6|39817.5|39777.5|39814.6|39774.6|0
1622518150000|2021-06-01 03:29:10|39819.6|39779.6|39814.6|39774.6|39819.6|39779.6|39814.6|39774.6|1
1622518160000|2021-06-01 03:29:20|39816.7|39776.7|39814.6|39774.6|39819.6|39779.6|39814.6|39774.6|0
1622518170000|2021-06-01 03:29:30|39819.6|39779.6|39814.6|39774.6|39819.6|39779.6|39814.6|39774.6|0
1622518190000|2021-06-01 03:29:50|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|0
1622518200000|2021-06-01 03:30:00|39821.7|39781.7|39821.7|39781.7|39821.7|39781.7|39821.7|39781.7|0
1622518210000|2021-06-01 03:30:10|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|39819.6|39779.6|0
1622518230000|2021-06-01 03:30:30|39823.7|39783.7|39834.6|39794.6|39834.6|39794.6|39823.7|39783.7|7
1622518250000|2021-06-01 03:30:50|39837.5|39797.5|39839.6|39799.6|39839.6|39799.6|39837.5|39797.5|0
1622518260000|2021-06-01 03:31:00|39837.5|39797.5|39834.6|39794.6|39837.5|39797.5|39834.6|39794.6|0
1622518280000|2021-06-01 03:31:20|39844.6|39804.6|39839.6|39799.6|39844.6|39804.6|39839.6|39799.6|11
1622518300000|2021-06-01 03:31:40|39836.7|39796.7|39831.7|39791.7|39836.7|39796.7|39831.7|39791.7|1
1622518390000|2021-06-01 03:33:10|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|0
1622518410000|2021-06-01 03:33:30|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|3
1622518420000|2021-06-01 03:33:40|39827.5|39787.5|39829.6|39789.6|39829.6|39789.6|39827.5|39787.5|0
1622518480000|2021-06-01 03:34:40|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|0
1622518510000|2021-06-01 03:35:10|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622518520000|2021-06-01 03:35:20|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|0
1622518530000|2021-06-01 03:35:30|39829.6|39789.6|39829.6|39789.6|39829.6|39789.6|39829.6|39789.6|0
1622518740000|2021-06-01 03:39:00|39832.6|39792.6|39834.6|39794.6|39834.6|39794.6|39832.6|39792.6|0
1622518790000|2021-06-01 03:39:50|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622518800000|2021-06-01 03:40:00|39827.6|39787.6|39829.6|39789.6|39829.6|39789.6|39827.6|39787.6|0
1622518830000|2021-06-01 03:40:30|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|0
1622518840000|2021-06-01 03:40:40|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622518870000|2021-06-01 03:41:10|39827.6|39787.6|39831.7|39791.7|39831.7|39791.7|39827.6|39787.6|0
1622518880000|2021-06-01 03:41:20|39827.6|39787.6|39824.6|39784.6|39827.6|39787.6|39824.6|39784.6|0
1622518890000|2021-06-01 03:41:30|39826.7|39786.7|39829.6|39789.6|39829.6|39789.6|39826.7|39786.7|0
1622518900000|2021-06-01 03:41:40|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622518940000|2021-06-01 03:42:20|39829.6|39789.6|39829.6|39789.6|39829.6|39789.6|39829.6|39789.6|0
1622518980000|2021-06-01 03:43:00|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622518990000|2021-06-01 03:43:10|39826.7|39786.7|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|0
1622519000000|2021-06-01 03:43:20|39828.8|39788.8|39831.7|39791.7|39831.7|39791.7|39828.8|39788.8|2
1622519030000|2021-06-01 03:43:50|39829.6|39789.6|39831.7|39791.7|39831.7|39791.7|39824.6|39784.6|0
1622519060000|2021-06-01 03:44:20|39826.7|39786.7|39824.6|39784.6|39826.7|39786.7|39824.6|39784.6|0
1622519070000|2021-06-01 03:44:30|39826.7|39786.7|39824.6|39784.6|39829.6|39789.6|39824.6|39784.6|0
1622519090000|2021-06-01 03:44:50|39826.7|39786.7|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|0
1622519160000|2021-06-01 03:46:00|39826.7|39786.7|39824.6|39784.6|39826.7|39786.7|39824.6|39784.6|0
1622519180000|2021-06-01 03:46:20|39826.7|39786.7|39831.7|39791.7|39831.7|39791.7|39826.7|39786.7|0
1622519230000|2021-06-01 03:47:10|39827.6|39787.6|39829.6|39789.6|39829.6|39789.6|39826.7|39786.7|0
1622519240000|2021-06-01 03:47:20|39824.6|39784.6|39826.7|39786.7|39826.7|39786.7|39824.6|39784.6|0
1622519260000|2021-06-01 03:47:40|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622519270000|2021-06-01 03:47:50|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|0
1622519280000|2021-06-01 03:48:00|39828.8|39788.8|39824.6|39784.6|39828.8|39788.8|39824.6|39784.6|0
1622519290000|2021-06-01 03:48:10|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|0
1622519310000|2021-06-01 03:48:30|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|39824.6|39784.6|0
1622519410000|2021-06-01 03:50:10|39827.6|39787.6|39831.7|39791.7|39831.7|39791.7|39827.6|39787.6|0
1622519430000|2021-06-01 03:50:30|39829.6|39789.6|39829.6|39789.6|39829.6|39789.6|39828.8|39788.8|0
1622519470000|2021-06-01 03:51:10|39824.6|39784.6|39827.6|39787.6|39827.6|39787.6|39824.6|39784.6|0
1622519480000|2021-06-01 03:51:20|39824.6|39784.6|39829.6|39789.6|39829.6|39789.6|39824.6|39784.6|1
1622519490000|2021-06-01 03:51:30|39826.7|39786.7|39829.6|39789.6|39832.6|39792.6|39826.7|39786.7|2
1622519560000|2021-06-01 03:52:40|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622519600000|2021-06-01 03:53:20|39831.7|39791.7|39829.7|39789.7|39834.7|39794.7|39829.7|39789.7|0
1622519610000|2021-06-01 03:53:30|39826.7|39786.7|39826.7|39786.7|39829.7|39789.7|39826.7|39786.7|0
1622519620000|2021-06-01 03:53:40|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622519630000|2021-06-01 03:53:50|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|0
1622519640000|2021-06-01 03:54:00|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622519650000|2021-06-01 03:54:10|39834.7|39794.7|39831.7|39791.7|39834.7|39794.7|39829.7|39789.7|0
1622519720000|2021-06-01 03:55:20|39833.8|39793.8|39829.7|39789.7|39834.7|39794.7|39829.7|39789.7|0
1622519730000|2021-06-01 03:55:30|39826.7|39786.7|39829.7|39789.7|39829.7|39789.7|39826.7|39786.7|2
1622519760000|2021-06-01 03:56:00|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|0
1622519770000|2021-06-01 03:56:10|39832.6|39792.6|39829.7|39789.7|39832.6|39792.6|39829.7|39789.7|3
1622519780000|2021-06-01 03:56:20|39832.6|39792.6|39829.7|39789.7|39832.6|39792.6|39829.7|39789.7|2
1622519810000|2021-06-01 03:56:50|39826.7|39786.7|39829.7|39789.7|39829.7|39789.7|39826.7|39786.7|0
1622519830000|2021-06-01 03:57:10|39826.7|39786.7|39829.7|39789.7|39829.7|39789.7|39826.7|39786.7|0
1622519880000|2021-06-01 03:58:00|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|39826.7|39786.7|2
1622519910000|2021-06-01 03:58:30|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622520120000|2021-06-01 04:02:00|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1622520130000|2021-06-01 04:02:10|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|0
1622520260000|2021-06-01 04:04:20|39841.7|39801.7|39841.7|39801.7|39841.7|39801.7|39841.7|39801.7|0
1622520320000|2021-06-01 04:05:20|39844.7|39804.7|39841.7|39801.7|39844.7|39804.7|39841.7|39801.7|0
1622520340000|2021-06-01 04:05:40|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|0
1622520350000|2021-06-01 04:05:50|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1622520360000|2021-06-01 04:06:00|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|0
1622520370000|2021-06-01 04:06:10|39837.6|39797.6|39837.6|39797.6|39837.6|39797.6|39837.6|39797.6|0
1622520390000|2021-06-01 04:06:30|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|2
1622520420000|2021-06-01 04:07:00|39834.7|39794.7|39831.7|39791.7|39834.7|39794.7|39831.7|39791.7|0
1622520430000|2021-06-01 04:07:10|39834.7|39794.7|39841.7|39801.7|39841.7|39801.7|39831.7|39791.7|0
1622520440000|2021-06-01 04:07:20|39836.7|39796.7|39834.7|39794.7|39836.7|39796.7|39834.7|39794.7|0
1622520500000|2021-06-01 04:08:20|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|39831.7|39791.7|0
1622520520000|2021-06-01 04:08:40|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622520670000|2021-06-01 04:11:10|39826.8|39786.8|39831.8|39791.8|39831.8|39791.8|39826.8|39786.8|0
1622520690000|2021-06-01 04:11:30|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622520700000|2021-06-01 04:11:40|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622520730000|2021-06-01 04:12:10|39834.7|39794.7|39831.8|39791.8|39834.7|39794.7|39831.8|39791.8|0
1622520740000|2021-06-01 04:12:20|39834.7|39794.7|39831.8|39791.8|39834.7|39794.7|39831.8|39791.8|0
1622520780000|2021-06-01 04:13:00|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|0
1622520790000|2021-06-01 04:13:10|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622520880000|2021-06-01 04:14:40|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622520890000|2021-06-01 04:14:50|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1622521040000|2021-06-01 04:17:20|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|2
1622521060000|2021-06-01 04:17:40|39826.8|39786.8|39831.8|39791.8|39831.8|39791.8|39826.8|39786.8|0
1622521080000|2021-06-01 04:18:00|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622521090000|2021-06-01 04:18:10|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622521120000|2021-06-01 04:18:40|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622521150000|2021-06-01 04:19:10|39824.7|39784.7|39829.7|39789.7|39829.7|39789.7|39824.7|39784.7|0
1622521230000|2021-06-01 04:20:30|39826.8|39786.8|39824.7|39784.7|39826.8|39786.8|39824.7|39784.7|0
1622521290000|2021-06-01 04:21:30|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|1
1622521300000|2021-06-01 04:21:40|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|0
1622521340000|2021-06-01 04:22:20|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|0
1622521350000|2021-06-01 04:22:30|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622521360000|2021-06-01 04:22:40|39831.8|39791.8|39834.7|39794.7|39834.7|39794.7|39831.8|39791.8|0
1622521440000|2021-06-01 04:24:00|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622521450000|2021-06-01 04:24:10|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622521470000|2021-06-01 04:24:30|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622521590000|2021-06-01 04:26:30|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|39829.7|39789.7|0
1622521620000|2021-06-01 04:27:00|39826.8|39786.8|39829.7|39789.7|39829.7|39789.7|39826.8|39786.8|0
1622521680000|2021-06-01 04:28:00|39826.8|39786.8|39829.7|39789.7|39829.7|39789.7|39826.8|39786.8|1
1622521760000|2021-06-01 04:29:20|39834.7|39794.7|39831.8|39791.8|39834.7|39794.7|39829.7|39789.7|0
1622521790000|2021-06-01 04:29:50|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39829.7|39789.7|0
1622521800000|2021-06-01 04:30:00|39831.8|39791.8|39834.7|39794.7|39834.7|39794.7|39831.8|39791.8|0
1622521810000|2021-06-01 04:30:10|39849.7|39809.7|39854.7|39814.7|39864.7|39824.7|39849.7|39809.7|6
1622521830000|2021-06-01 04:30:30|39851.8|39811.8|39854.7|39814.7|39854.7|39814.7|39851.8|39811.8|0
1622521860000|2021-06-01 04:31:00|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39848.9|39808.9|0
1622521880000|2021-06-01 04:31:20|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|0
1622521890000|2021-06-01 04:31:30|39844.7|39804.7|39849.7|39809.7|39849.7|39809.7|39844.7|39804.7|0
1622521900000|2021-06-01 04:31:40|39846.8|39806.8|39849.7|39809.7|39849.7|39809.7|39844.7|39804.7|0
1622521920000|2021-06-01 04:32:00|39846.8|39806.8|39844.7|39804.7|39846.8|39806.8|39844.7|39804.7|0
1622521930000|2021-06-01 04:32:10|39849.7|39809.7|39849.7|39809.7|39849.7|39809.7|39849.7|39809.7|0
1622521960000|2021-06-01 04:32:40|39846.8|39806.8|39844.7|39804.7|39846.8|39806.8|39844.7|39804.7|0
1622521980000|2021-06-01 04:33:00|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|1
1622521990000|2021-06-01 04:33:10|39844.7|39804.7|39844.7|39804.7|39844.7|39804.7|39844.7|39804.7|0
1622522000000|2021-06-01 04:33:20|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|1
1622522010000|2021-06-01 04:33:30|39849.7|39809.7|39849.7|39809.7|39849.7|39809.7|39849.7|39809.7|1
1622522140000|2021-06-01 04:35:40|39854.7|39814.7|39854.7|39814.7|39854.7|39814.7|39854.7|39814.7|0
1622522170000|2021-06-01 04:36:10|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1622522180000|2021-06-01 04:36:20|39859.7|39819.7|39859.7|39819.7|39859.7|39819.7|39859.7|39819.7|0
1622522230000|2021-06-01 04:37:10|39861.8|39821.8|39859.7|39819.7|39861.8|39821.8|39859.7|39819.7|0
1622522260000|2021-06-01 04:37:40|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|0
1622522340000|2021-06-01 04:39:00|39859.7|39819.7|39856.8|39816.8|39861.8|39821.8|39856.8|39816.8|0
1622522390000|2021-06-01 04:39:50|39859.7|39819.7|39861.8|39821.8|39861.8|39821.8|39859.7|39819.7|0
1622522400000|2021-06-01 04:40:00|39859.7|39819.7|39859.7|39819.7|39859.7|39819.7|39856.8|39816.8|0
1622522410000|2021-06-01 04:40:10|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|0
1622522420000|2021-06-01 04:40:20|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1622522450000|2021-06-01 04:40:50|39853.9|39813.9|39856.8|39816.8|39856.8|39816.8|39853.9|39813.9|1
1622522500000|2021-06-01 04:41:40|39851.8|39811.8|39853.9|39813.9|39853.9|39813.9|39851.8|39811.8|0
1622522570000|2021-06-01 04:42:50|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|0
1622522600000|2021-06-01 04:43:20|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|0
1622522800000|2021-06-01 04:46:40|39851.8|39811.8|39853.9|39813.9|39853.9|39813.9|39851.8|39811.8|1
1622522810000|2021-06-01 04:46:50|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|0
1622522910000|2021-06-01 04:48:30|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|0
1622522940000|2021-06-01 04:49:00|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|1
1622522950000|2021-06-01 04:49:10|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|0
1622522960000|2021-06-01 04:49:20|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|0
1622522990000|2021-06-01 04:49:50|39856.8|39816.8|39853.9|39813.9|39856.8|39816.8|39851.8|39811.8|0
1622523000000|2021-06-01 04:50:00|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|0
1622523030000|2021-06-01 04:50:30|39848.9|39808.9|39846.8|39806.8|39848.9|39808.9|39846.8|39806.8|0
1622523040000|2021-06-01 04:50:40|39849.8|39809.8|39851.8|39811.8|39851.8|39811.8|39849.8|39809.8|0
1622523060000|2021-06-01 04:51:00|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|39846.8|39806.8|0
1622523070000|2021-06-01 04:51:10|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|0
1622523080000|2021-06-01 04:51:20|39848.9|39808.9|39846.8|39806.8|39848.9|39808.9|39846.8|39806.8|0
1622523190000|2021-06-01 04:53:10|||||||||2
1622523230000|2021-06-01 04:53:50|39844.8|39804.8|39846.8|39806.8|39846.8|39806.8|39844.8|39804.8|0
1622523550000|2021-06-01 04:59:10|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|0
1622523580000|2021-06-01 04:59:40|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|0
1622523600000|2021-06-01 05:00:00|39836.9|39796.9|39836.9|39796.9|39836.9|39796.9|39836.9|39796.9|1
1622523620000|2021-06-01 05:00:20|39839.8|39799.8|39839.8|39799.8|39839.8|39799.8|39833.9|39793.9|1
1622523660000|2021-06-01 05:01:00|39836.9|39796.9|39839.8|39799.8|39839.8|39799.8|39836.9|39796.9|0
1622523710000|2021-06-01 05:01:50|39841.9|39801.9|39841.9|39801.9|39841.9|39801.9|39839.8|39799.8|0
1622523720000|2021-06-01 05:02:00|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|0
1622523730000|2021-06-01 05:02:10|39843.9|39803.9|39836.9|39796.9|39843.9|39803.9|39836.9|39796.9|0
1622523900000|2021-06-01 05:05:00|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|0
1622523910000|2021-06-01 05:05:10|39836.9|39796.9|39836.9|39796.9|39836.9|39796.9|39836.9|39796.9|0
1622523920000|2021-06-01 05:05:20|39834.8|39794.8|39826.9|39786.9|39834.8|39794.8|39826.9|39786.9|1
1622523940000|2021-06-01 05:05:40|39821.9|39781.9|39816.9|39776.9|39821.9|39781.9|39816.9|39776.9|3
1622523970000|2021-06-01 05:06:10|39814.8|39774.8|39816.9|39776.9|39816.9|39776.9|39814.8|39774.8|0
1622523980000|2021-06-01 05:06:20|39811.9|39771.9|39816.9|39776.9|39816.9|39776.9|39808.9|39768.9|3
1622524000000|2021-06-01 05:06:40|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39819.8|39779.8|0
1622524010000|2021-06-01 05:06:50|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|39816.9|39776.9|0
1622524030000|2021-06-01 05:07:10|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|0
1622524120000|2021-06-01 05:08:40|39819.8|39779.8|39821.9|39781.9|39821.9|39781.9|39819.8|39779.8|0
1622524130000|2021-06-01 05:08:50|39819.8|39779.8|39816.9|39776.9|39819.8|39779.8|39816.9|39776.9|1
1622524140000|2021-06-01 05:09:00|39813.9|39773.9|39813.9|39773.9|39813.9|39773.9|39813.9|39773.9|1
1622524170000|2021-06-01 05:09:30|39811|39771|39806.9|39766.9|39811|39771|39806.9|39766.9|0
1622524190000|2021-06-01 05:09:50|39803.9|39763.9|39801.9|39761.9|39803.9|39763.9|39801.9|39761.9|6
1622524200000|2021-06-01 05:10:00|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|0
1622524210000|2021-06-01 05:10:10|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|0
1622524230000|2021-06-01 05:10:30|||||||||1
1622524370000|2021-06-01 05:12:50|39804|39764|39804|39764|39804|39764|39804|39764|0
1622524380000|2021-06-01 05:13:00|39801.9|39761.9|39796.9|39756.9|39801.9|39761.9|39796.9|39756.9|0
1622524400000|2021-06-01 05:13:20|39804|39764|39804|39764|39804|39764|39804|39764|1
1622524410000|2021-06-01 05:13:30|39801.9|39761.9|39804|39764|39804|39764|39801.9|39761.9|0
1622524420000|2021-06-01 05:13:40|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|0
1622524450000|2021-06-01 05:14:10|39806.9|39766.9|39801.9|39761.9|39806.9|39766.9|39801.9|39761.9|0
1622524460000|2021-06-01 05:14:20|39804|39764|39804|39764|39804|39764|39804|39764|0
1622524470000|2021-06-01 05:14:30|39806.9|39766.9|39804|39764|39806.9|39766.9|39804|39764|0
1622524480000|2021-06-01 05:14:40|39806.9|39766.9|39804|39764|39806.9|39766.9|39804|39764|0
1622524530000|2021-06-01 05:15:30|39806.9|39766.9|39804|39764|39806.9|39766.9|39804|39764|0
1622524550000|2021-06-01 05:15:50|39806.9|39766.9|39804|39764|39806.9|39766.9|39804|39764|0
1622524560000|2021-06-01 05:16:00|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39804|39764|0
1622524570000|2021-06-01 05:16:10|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|1
1622524580000|2021-06-01 05:16:20|39809|39769|39809.8|39769.8|39809.8|39769.8|39809|39769|0
1622524590000|2021-06-01 05:16:30|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622524600000|2021-06-01 05:16:40|39809|39769|39811.9|39771.9|39811.9|39771.9|39806.9|39766.9|0
1622524620000|2021-06-01 05:17:00|39814.8|39774.8|39816.9|39776.9|39816.9|39776.9|39814.8|39774.8|0
1622524630000|2021-06-01 05:17:10|39814|39774|39811.9|39771.9|39814|39774|39811.9|39771.9|0
1622524640000|2021-06-01 05:17:20|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39806.9|39766.9|0
1622524650000|2021-06-01 05:17:30|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622524660000|2021-06-01 05:17:40|39809|39769|39811.9|39771.9|39811.9|39771.9|39806.9|39766.9|0
1622524670000|2021-06-01 05:17:50|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|0
1622524680000|2021-06-01 05:18:00|39801.9|39761.9|39796.9|39756.9|39801.9|39761.9|39796.9|39756.9|1
1622524720000|2021-06-01 05:18:40|||||||||1
1622524740000|2021-06-01 05:19:00|39801|39761|39806.9|39766.9|39809|39769|39801|39761|1
1622524750000|2021-06-01 05:19:10|39809.8|39769.8|39801.9|39761.9|39811.9|39771.9|39801.9|39761.9|5
1622524760000|2021-06-01 05:19:20|39799|39759|39801.9|39761.9|39801.9|39761.9|39796.9|39756.9|1
1622524800000|2021-06-01 05:20:00|39806.9|39766.9|39806.9|39766.9|39811.9|39771.9|39806.9|39766.9|0
1622524830000|2021-06-01 05:20:30|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|0
1622524840000|2021-06-01 05:20:40|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622524850000|2021-06-01 05:20:50|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|0
1622524880000|2021-06-01 05:21:20|39809|39769|39811.9|39771.9|39811.9|39771.9|39809|39769|1
1622524900000|2021-06-01 05:21:40|39814|39774|39816.9|39776.9|39816.9|39776.9|39814|39774|0
1622524920000|2021-06-01 05:22:00|39811.9|39771.9|39819.8|39779.8|39821.9|39781.9|39811.9|39771.9|0
1622524930000|2021-06-01 05:22:10|39821.9|39781.9|39816.9|39776.9|39821.9|39781.9|39816.9|39776.9|0
1622524970000|2021-06-01 05:22:50|39821.9|39781.9|39819.8|39779.8|39821.9|39781.9|39819.8|39779.8|0
1622524980000|2021-06-01 05:23:00|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|0
1622524990000|2021-06-01 05:23:10|39809.8|39769.8|39811.9|39771.9|39811.9|39771.9|39809.8|39769.8|1
1622525000000|2021-06-01 05:23:20|39809|39769|39806.9|39766.9|39809|39769|39806.9|39766.9|0
1622525020000|2021-06-01 05:23:40|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622525040000|2021-06-01 05:24:00|39816.9|39776.9|39816.9|39776.9|39816.9|39776.9|39816.9|39776.9|0
1622525050000|2021-06-01 05:24:10|39814|39774|39809|39769|39814|39774|39806.9|39766.9|0
1622525060000|2021-06-01 05:24:20|39806.9|39766.9|39801.9|39761.9|39806.9|39766.9|39801.9|39761.9|0
1622525070000|2021-06-01 05:24:30|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|0
1622525120000|2021-06-01 05:25:20|39811.9|39771.9|39806.9|39766.9|39811.9|39771.9|39806.9|39766.9|0
1622525140000|2021-06-01 05:25:40|39809.8|39769.8|39811.9|39771.9|39811.9|39771.9|39809.8|39769.8|0
1622525150000|2021-06-01 05:25:50|39809.8|39769.8|39811.9|39771.9|39811.9|39771.9|39809.8|39769.8|0
1622525160000|2021-06-01 05:26:00|39806.9|39766.9|39806.9|39766.9|39809.8|39769.8|39806.9|39766.9|0
1622525170000|2021-06-01 05:26:10|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|0
1622525180000|2021-06-01 05:26:20|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622525240000|2021-06-01 05:27:20|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|0
1622525250000|2021-06-01 05:27:30|39811.9|39771.9|39816.9|39776.9|39816.9|39776.9|39811.9|39771.9|0
1622525260000|2021-06-01 05:27:40|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|1
1622525270000|2021-06-01 05:27:50|39814|39774|39814|39774|39814|39774|39814|39774|0
1622525280000|2021-06-01 05:28:00|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1622525290000|2021-06-01 05:28:10|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|0
1622525310000|2021-06-01 05:28:30|39816.9|39776.9|39816.9|39776.9|39816.9|39776.9|39816.9|39776.9|0
1622525380000|2021-06-01 05:29:40|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|0
1622525400000|2021-06-01 05:30:00|39821.9|39781.9|39801.9|39761.9|39821.9|39781.9|39801.9|39761.9|2
1622525410000|2021-06-01 05:30:10|39804|39764|39804|39764|39804|39764|39804|39764|0
1622525420000|2021-06-01 05:30:20|39801.9|39761.9|39811.9|39771.9|39811.9|39771.9|39801.9|39761.9|0
1622525430000|2021-06-01 05:30:30|||||||||1
1622525450000|2021-06-01 05:30:50|39809.8|39769.8|39806.9|39766.9|39809.8|39769.8|39806.9|39766.9|0
1622525460000|2021-06-01 05:31:00|39811.9|39771.9|39809.8|39769.8|39811.9|39771.9|39809.8|39769.8|2
1622525480000|2021-06-01 05:31:20|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1622525500000|2021-06-01 05:31:40|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|0
1622525510000|2021-06-01 05:31:50|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|0
1622525520000|2021-06-01 05:32:00|39816.9|39776.9|39812.8|39772.8|39816.9|39776.9|39812.8|39772.8|0
1622525560000|2021-06-01 05:32:40|39810.7|39770.7|39809.8|39769.8|39810.7|39770.7|39807.8|39767.8|1
1622525570000|2021-06-01 05:32:50|39807.8|39767.8|39807.8|39767.8|39809.8|39769.8|39807.8|39767.8|0
1622525580000|2021-06-01 05:33:00|39804.8|39764.8|39807.8|39767.8|39807.8|39767.8|39804.8|39764.8|0
1622525630000|2021-06-01 05:33:50|39809.8|39769.8|39812.8|39772.8|39812.8|39772.8|39809.8|39769.8|0
1622525640000|2021-06-01 05:34:00|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|0
1622525650000|2021-06-01 05:34:10|39806.9|39766.9|39804.8|39764.8|39806.9|39766.9|39804.8|39764.8|0
1622525660000|2021-06-01 05:34:20|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622525670000|2021-06-01 05:34:30|39809.8|39769.8|39799.8|39759.8|39809.8|39769.8|39799.8|39759.8|1
1622525680000|2021-06-01 05:34:40|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|0
1622525700000|2021-06-01 05:35:00|39799.8|39759.8|39799.8|39759.8|39799.8|39759.8|39799.8|39759.8|0
1622525710000|2021-06-01 05:35:10|39796.9|39756.9|39799.8|39759.8|39799.8|39759.8|39794.8|39754.8|0
1622525720000|2021-06-01 05:35:20|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|1
1622525730000|2021-06-01 05:35:30|39799.8|39759.8|39789.8|39749.8|39799.8|39759.8|39789.8|39749.8|0
1622525740000|2021-06-01 05:35:40|39792.8|39752.8|39789.8|39749.8|39792.8|39752.8|39789.8|39749.8|0
1622525840000|2021-06-01 05:37:20|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622525850000|2021-06-01 05:37:30|39789.8|39749.8|39789.8|39749.8|39789.8|39749.8|39789.8|39749.8|0
1622525880000|2021-06-01 05:38:00|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622525910000|2021-06-01 05:38:30|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|0
1622525940000|2021-06-01 05:39:00|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|0
1622525950000|2021-06-01 05:39:10|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622525970000|2021-06-01 05:39:30|39792.8|39752.8|39791.9|39751.9|39792.8|39752.8|39789.9|39749.9|2
1622525990000|2021-06-01 05:39:50|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622526010000|2021-06-01 05:40:10|39786.9|39746.9|39786.9|39746.9|39786.9|39746.9|39786.9|39746.9|0
1622526020000|2021-06-01 05:40:20|39784.9|39744.9|39787.8|39747.8|39787.8|39747.8|39784.9|39744.9|2
1622526030000|2021-06-01 05:40:30|39789.9|39749.9|39792.8|39752.8|39792.8|39752.8|39789.9|39749.9|0
1622526050000|2021-06-01 05:40:50|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622526120000|2021-06-01 05:42:00|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622526170000|2021-06-01 05:42:50|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622526180000|2021-06-01 05:43:00|39784.9|39744.9|39782.8|39742.8|39784.9|39744.9|39782.8|39742.8|2
1622526190000|2021-06-01 05:43:10|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|2
1622526200000|2021-06-01 05:43:20|39792.8|39752.8|39792.8|39752.8|39794.9|39754.9|39792.8|39752.8|0
1622526210000|2021-06-01 05:43:30|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|39792.8|39752.8|0
1622526220000|2021-06-01 05:43:40|39799.9|39759.9|39802.8|39762.8|39802.8|39762.8|39799.9|39759.9|0
1622526230000|2021-06-01 05:43:50|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|0
1622526240000|2021-06-01 05:44:00|39796.9|39756.9|39794.9|39754.9|39796.9|39756.9|39794.9|39754.9|0
1622526250000|2021-06-01 05:44:10|39792.8|39752.8|39792.8|39752.8|39794.9|39754.9|39792.8|39752.8|0
1622526260000|2021-06-01 05:44:20|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|39794.9|39754.9|0
1622526270000|2021-06-01 05:44:30|39796.9|39756.9|39799.9|39759.9|39799.9|39759.9|39796.9|39756.9|1
1622526300000|2021-06-01 05:45:00|39797.8|39757.8|39799.9|39759.9|39799.9|39759.9|39797.8|39757.8|0
1622526310000|2021-06-01 05:45:10|39797.8|39757.8|39789.9|39749.9|39797.8|39757.8|39789.9|39749.9|0
1622526320000|2021-06-01 05:45:20|39795.7|39755.7|39797.8|39757.8|39799.9|39759.9|39795.7|39755.7|2
1622526330000|2021-06-01 05:45:30|39789.9|39749.9|39797.8|39757.8|39797.8|39757.8|39789.9|39749.9|0
1622526360000|2021-06-01 05:46:00|39794.9|39754.9|39792.8|39752.8|39797.8|39757.8|39792.8|39752.8|0
1622526370000|2021-06-01 05:46:10|39795.7|39755.7|39797.8|39757.8|39797.8|39757.8|39795.7|39755.7|0
1622526380000|2021-06-01 05:46:20|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622526460000|2021-06-01 05:47:40|39797.8|39757.8|39797.8|39757.8|39799.9|39759.9|39797.8|39757.8|0
1622526470000|2021-06-01 05:47:50|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|39797.8|39757.8|0
1622526480000|2021-06-01 05:48:00|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1622526540000|2021-06-01 05:49:00|39794.9|39754.9|39797.8|39757.8|39797.8|39757.8|39794.9|39754.9|0
1622526550000|2021-06-01 05:49:10|39792.8|39752.8|39792.8|39752.8|39795.7|39755.7|39792.8|39752.8|0
1622526560000|2021-06-01 05:49:20|39799.9|39759.9|39802.8|39762.8|39802.8|39762.8|39792.8|39752.8|0
1622526570000|2021-06-01 05:49:30|39805.7|39765.7|39809.9|39769.9|39809.9|39769.9|39805.7|39765.7|0
1622526660000|2021-06-01 05:51:00|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622526770000|2021-06-01 05:52:50|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|5
1622526810000|2021-06-01 05:53:30|39819.9|39779.9|39819.9|39779.9|39822.8|39782.8|39819.9|39779.9|2
1622526820000|2021-06-01 05:53:40|39822.8|39782.8|39822.8|39782.8|39822.8|39782.8|39822.8|39782.8|0
1622526830000|2021-06-01 05:53:50|39824.9|39784.9|39824.9|39784.9|39824.9|39784.9|39824.9|39784.9|0
1622526840000|2021-06-01 05:54:00|39820.7|39780.7|39819.9|39779.9|39820.7|39780.7|39819.9|39779.9|5
1622526850000|2021-06-01 05:54:10|39822.8|39782.8|39819.9|39779.9|39822.8|39782.8|39819.9|39779.9|0
1622526860000|2021-06-01 05:54:20|39822.8|39782.8|39822.8|39782.8|39822.8|39782.8|39822.8|39782.8|0
1622526870000|2021-06-01 05:54:30|39824.9|39784.9|39824.9|39784.9|39824.9|39784.9|39824.9|39784.9|0
1622526880000|2021-06-01 05:54:40|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|0
1622526900000|2021-06-01 05:55:00|39822.8|39782.8|39819.9|39779.9|39822.8|39782.8|39819.9|39779.9|0
1622526990000|2021-06-01 05:56:30|39822.8|39782.8|39819.9|39779.9|39824.9|39784.9|39819.9|39779.9|0
1622527000000|2021-06-01 05:56:40|39817|39777|39817.8|39777.8|39817.8|39777.8|39814.9|39774.9|0
1622527010000|2021-06-01 05:56:50|39814.9|39774.9|39809.9|39769.9|39814.9|39774.9|39809.9|39769.9|0
1622527020000|2021-06-01 05:57:00|39812|39772|39812|39772|39812|39772|39812|39772|0
1622527030000|2021-06-01 05:57:10|39807|39767|39807.8|39767.8|39807.8|39767.8|39804.9|39764.9|1
1622527040000|2021-06-01 05:57:20|39809.9|39769.9|39809.9|39769.9|39817|39777|39809.9|39769.9|0
1622527050000|2021-06-01 05:57:30|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1622527060000|2021-06-01 05:57:40|39814.9|39774.9|39819.9|39779.9|39819.9|39779.9|39814.9|39774.9|1
1622527070000|2021-06-01 05:57:50|39822.8|39782.8|39819.9|39779.9|39822.8|39782.8|39819.9|39779.9|0
1622527080000|2021-06-01 05:58:00|39817|39777|39809.9|39769.9|39817|39777|39809.9|39769.9|0
1622527100000|2021-06-01 05:58:20|39807.8|39767.8|39809.9|39769.9|39809.9|39769.9|39804.9|39764.9|0
1622527120000|2021-06-01 05:58:40|39812.8|39772.8|39814.9|39774.9|39814.9|39774.9|39809.9|39769.9|0
1622527130000|2021-06-01 05:58:50|39817.8|39777.8|39819.9|39779.9|39822.8|39782.8|39817.8|39777.8|0
1622527140000|2021-06-01 05:59:00|39822.8|39782.8|39819.9|39779.9|39822.8|39782.8|39819.9|39779.9|0
1622527160000|2021-06-01 05:59:20|39822.8|39782.8|39829.9|39789.9|39829.9|39789.9|39822.8|39782.8|0
1622527170000|2021-06-01 05:59:30|39827|39787|39822.8|39782.8|39827|39787|39822.8|39782.8|0
1622527180000|2021-06-01 05:59:40|39824.9|39784.9|39829.9|39789.9|39829.9|39789.9|39824.9|39784.9|0
1622527250000|2021-06-01 06:00:50|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|0
1622527260000|2021-06-01 06:01:00|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|3
1622527290000|2021-06-01 06:01:30|39824.9|39784.9|39824.9|39784.9|39824.9|39784.9|39822.8|39782.8|0
1622527300000|2021-06-01 06:01:40|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|8
1622527310000|2021-06-01 06:01:50|39809.9|39769.9|39809.9|39769.9|39809.9|39769.9|39809.9|39769.9|4
1622527320000|2021-06-01 06:02:00|39812.8|39772.8|39804.9|39764.9|39819.9|39779.9|39804.9|39764.9|9
1622527330000|2021-06-01 06:02:10|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|0
1622527380000|2021-06-01 06:03:00|39794.9|39754.9|39804.9|39764.9|39809.9|39769.9|39794.9|39754.9|16
1622527390000|2021-06-01 06:03:10|39802.8|39762.8|39802.8|39762.8|39804.9|39764.9|39802.8|39762.8|0
1622527400000|2021-06-01 06:03:20|39804.9|39764.9|39794.9|39754.9|39804.9|39764.9|39792.8|39752.8|2
1622527410000|2021-06-01 06:03:30|39799.9|39759.9|39804.9|39764.9|39804.9|39764.9|39799.9|39759.9|0
1622527420000|2021-06-01 06:03:40|39809.9|39769.9|39802.8|39762.8|39809.9|39769.9|39802.8|39762.8|2
1622527430000|2021-06-01 06:03:50|39809.9|39769.9|39809.9|39769.9|39812.8|39772.8|39809.9|39769.9|1
1622527440000|2021-06-01 06:04:00|39812.8|39772.8|39807.8|39767.8|39812.8|39772.8|39804.9|39764.9|2
1622527450000|2021-06-01 06:04:10|39809.9|39769.9|39799.9|39759.9|39809.9|39769.9|39799.9|39759.9|0
1622527460000|2021-06-01 06:04:20|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|39799.9|39759.9|0
1622527470000|2021-06-01 06:04:30|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|0
1622527480000|2021-06-01 06:04:40|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|0
1622527500000|2021-06-01 06:05:00|39807.8|39767.8|39799.9|39759.9|39807.8|39767.8|39799.9|39759.9|1
1622527560000|2021-06-01 06:06:00|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622527570000|2021-06-01 06:06:10|39792.8|39752.8|39789.9|39749.9|39792.8|39752.8|39789.9|39749.9|0
1622527600000|2021-06-01 06:06:40|39787.8|39747.8|39797.8|39757.8|39799.9|39759.9|39787.8|39747.8|1
1622527620000|2021-06-01 06:07:00|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|2
1622527630000|2021-06-01 06:07:10|39795.7|39755.7|39797.8|39757.8|39797.8|39757.8|39795.7|39755.7|0
1622527640000|2021-06-01 06:07:20|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|0
1622527650000|2021-06-01 06:07:30|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1622527660000|2021-06-01 06:07:40|39792.8|39752.8|39797.8|39757.8|39797.8|39757.8|39792.8|39752.8|1
1622527700000|2021-06-01 06:08:20|39799.9|39759.9|39799.9|39759.9|39799.9|39759.9|39797.8|39757.8|0
1622527710000|2021-06-01 06:08:30|39802.8|39762.8|39792.8|39752.8|39802.8|39762.8|39792.8|39752.8|3
1622527720000|2021-06-01 06:08:40|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1622527730000|2021-06-01 06:08:50|39794.9|39754.9|39792.8|39752.8|39794.9|39754.9|39792.8|39752.8|0
1622527760000|2021-06-01 06:09:20|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1622527790000|2021-06-01 06:09:50|39792.8|39752.8|39787.8|39747.8|39792.8|39752.8|39787.8|39747.8|1
1622527800000|2021-06-01 06:10:00|39789.9|39749.9|39782.8|39742.8|39789.9|39749.9|39782.8|39742.8|1
1622527810000|2021-06-01 06:10:10|39787.8|39747.8|39792.8|39752.8|39792.8|39752.8|39787.8|39747.8|1
1622527830000|2021-06-01 06:10:30|39789.9|39749.9|39792.8|39752.8|39792.8|39752.8|39789.9|39749.9|0
1622527860000|2021-06-01 06:11:00|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|0
1622527870000|2021-06-01 06:11:10|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622527930000|2021-06-01 06:12:10|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|3
1622527960000|2021-06-01 06:12:40|39790.8|39750.8|39792.8|39752.8|39792.8|39752.8|39790.8|39750.8|0
1622527980000|2021-06-01 06:13:00|39794.9|39754.9|39792.8|39752.8|39797.8|39757.8|39792.8|39752.8|1
1622527990000|2021-06-01 06:13:10|39795.8|39755.8|39797.8|39757.8|39797.8|39757.8|39795.8|39755.8|0
1622528000000|2021-06-01 06:13:20|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622528010000|2021-06-01 06:13:30|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|1
1622528040000|2021-06-01 06:14:00|39782.8|39742.8|39787.8|39747.8|39787.8|39747.8|39782.8|39742.8|0
1622528050000|2021-06-01 06:14:10|39790.8|39750.8|39789.9|39749.9|39790.8|39750.8|39789.9|39749.9|0
1622528060000|2021-06-01 06:14:20|39787.8|39747.8|39792.8|39752.8|39792.8|39752.8|39787.8|39747.8|0
1622528090000|2021-06-01 06:14:50|39789.9|39749.9|39787.8|39747.8|39789.9|39749.9|39787.8|39747.8|0
1622528110000|2021-06-01 06:15:10|||||||||2
1622528120000|2021-06-01 06:15:20|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622528130000|2021-06-01 06:15:30|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|39787.8|39747.8|0
1622528140000|2021-06-01 06:15:40|39789.9|39749.9|39792.8|39752.8|39792.8|39752.8|39789.9|39749.9|2
1622528150000|2021-06-01 06:15:50|39795.8|39755.8|39797.8|39757.8|39802.8|39762.8|39795.8|39755.8|1
1622528160000|2021-06-01 06:16:00|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|0
1622528180000|2021-06-01 06:16:20|39797.8|39757.8|39792.8|39752.8|39797.8|39757.8|39792.8|39752.8|0
1622528190000|2021-06-01 06:16:30|39799.9|39759.9|39792.8|39752.8|39799.9|39759.9|39792.8|39752.8|2
1622528200000|2021-06-01 06:16:40|39795.8|39755.8|39797.8|39757.8|39797.8|39757.8|39795.8|39755.8|0
1622528220000|2021-06-01 06:17:00|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|2
1622528230000|2021-06-01 06:17:10|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1622528240000|2021-06-01 06:17:20|39802.8|39762.8|39797.8|39757.8|39802.8|39762.8|39797.8|39757.8|1
1622528250000|2021-06-01 06:17:30|39802.8|39762.8|39792.8|39752.8|39802.8|39762.8|39792.8|39752.8|0
1622528260000|2021-06-01 06:17:40|39795.8|39755.8|39802.8|39762.8|39802.8|39762.8|39795.8|39755.8|1
1622528270000|2021-06-01 06:17:50|39805.8|39765.8|39807.8|39767.8|39807.8|39767.8|39805.8|39765.8|0
1622528280000|2021-06-01 06:18:00|39804.9|39764.9|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622528310000|2021-06-01 06:18:30|||||||||1
1622528320000|2021-06-01 06:18:40|39812.8|39772.8|39807.8|39767.8|39812.8|39772.8|39802.8|39762.8|1
1622528340000|2021-06-01 06:19:00|39804.9|39764.9|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622528360000|2021-06-01 06:19:20|39809.9|39769.9|39812.8|39772.8|39812.8|39772.8|39809.9|39769.9|0
1622528370000|2021-06-01 06:19:30|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|0
1622528380000|2021-06-01 06:19:40|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1622528410000|2021-06-01 06:20:10|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|39802.8|39762.8|3
1622528420000|2021-06-01 06:20:20|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|3
1622528440000|2021-06-01 06:20:40|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|0
1622528450000|2021-06-01 06:20:50|39804.9|39764.9|39804.9|39764.9|39805.8|39765.8|39804.9|39764.9|0
1622528460000|2021-06-01 06:21:00|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622528470000|2021-06-01 06:21:10|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|3
1622528480000|2021-06-01 06:21:20|39800.8|39760.8|39807.9|39767.9|39807.9|39767.9|39800.8|39760.8|0
1622528510000|2021-06-01 06:21:50|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39797.9|39757.9|2
1622528520000|2021-06-01 06:22:00|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622528580000|2021-06-01 06:23:00|39795.8|39755.8|39792.9|39752.9|39795.8|39755.8|39792.9|39752.9|0
1622528600000|2021-06-01 06:23:20|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|0
1622528610000|2021-06-01 06:23:30|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|0
1622528620000|2021-06-01 06:23:40|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|0
1622528630000|2021-06-01 06:23:50|39792.9|39752.9|39787.9|39747.9|39792.9|39752.9|39787.9|39747.9|3
1622528640000|2021-06-01 06:24:00|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|39789.9|39749.9|0
1622528650000|2021-06-01 06:24:10|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|0
1622528740000|2021-06-01 06:25:40|39790.8|39750.8|39797.9|39757.9|39797.9|39757.9|39790.8|39750.8|0
1622528760000|2021-06-01 06:26:00|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|0
1622528790000|2021-06-01 06:26:30|39789.9|39749.9|39787.9|39747.9|39789.9|39749.9|39787.9|39747.9|0
1622528880000|2021-06-01 06:28:00|39790.8|39750.8|39792.9|39752.9|39792.9|39752.9|39790.8|39750.8|0
1622528890000|2021-06-01 06:28:10|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|3
1622528900000|2021-06-01 06:28:20|39794.9|39754.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622528940000|2021-06-01 06:29:00|39802.9|39762.9|39797.9|39757.9|39802.9|39762.9|39797.9|39757.9|1
1622528960000|2021-06-01 06:29:20|39802.9|39762.9|39797.9|39757.9|39802.9|39762.9|39797.9|39757.9|0
1622528970000|2021-06-01 06:29:30|39800.8|39760.8|39802.9|39762.9|39802.9|39762.9|39800.8|39760.8|0
1622529000000|2021-06-01 06:30:00|39805.8|39765.8|39809.9|39769.9|39809.9|39769.9|39805.8|39765.8|1
1622529010000|2021-06-01 06:30:10|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|0
1622529020000|2021-06-01 06:30:20|39809.9|39769.9|39812.9|39772.9|39812.9|39772.9|39809.9|39769.9|0
1622529040000|2021-06-01 06:30:40|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|1
1622529050000|2021-06-01 06:30:50|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|0
1622529070000|2021-06-01 06:31:10|39817.9|39777.9|39820|39780|39820|39780|39817.9|39777.9|1
1622529080000|2021-06-01 06:31:20|39817.9|39777.9|39822.9|39782.9|39822.9|39782.9|39817.9|39777.9|0
1622529100000|2021-06-01 06:31:40|39820.8|39780.8|39812.9|39772.9|39820.8|39780.8|39812.9|39772.9|3
1622529130000|2021-06-01 06:32:10|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|1
1622529140000|2021-06-01 06:32:20|39805.8|39765.8|39805.8|39765.8|39805.8|39765.8|39805.8|39765.8|1
1622529150000|2021-06-01 06:32:30|39807.9|39767.9|39807.9|39767.9|39812.9|39772.9|39807.9|39767.9|0
1622529170000|2021-06-01 06:32:50|39810.8|39770.8|39812.9|39772.9|39812.9|39772.9|39810.8|39770.8|0
1622529190000|2021-06-01 06:33:10|||||||||2
1622529200000|2021-06-01 06:33:20|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|0
1622529220000|2021-06-01 06:33:40|39822.9|39782.9|39817.9|39777.9|39822.9|39782.9|39817.9|39777.9|0
1622529230000|2021-06-01 06:33:50|||||||||1
1622529240000|2021-06-01 06:34:00|39820.8|39780.8|39822.9|39782.9|39822.9|39782.9|39820.8|39780.8|0
1622529260000|2021-06-01 06:34:20|39820.8|39780.8|39812.9|39772.9|39820.8|39780.8|39812.9|39772.9|2
1622529270000|2021-06-01 06:34:30|39815.8|39775.8|39817.9|39777.9|39817.9|39777.9|39815.8|39775.8|0
1622529290000|2021-06-01 06:34:50|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|0
1622529330000|2021-06-01 06:35:30|39815.8|39775.8|39817.9|39777.9|39817.9|39777.9|39812.9|39772.9|0
1622529360000|2021-06-01 06:36:00|39815|39775|39812.9|39772.9|39815|39775|39812.9|39772.9|0
1622529380000|2021-06-01 06:36:20|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|0
1622529390000|2021-06-01 06:36:30|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|0
1622529400000|2021-06-01 06:36:40|||||||||2
1622529430000|2021-06-01 06:37:10|39805.8|39765.8|39807.9|39767.9|39807.9|39767.9|39805.8|39765.8|2
1622529440000|2021-06-01 06:37:20|39812.9|39772.9|39807.9|39767.9|39812.9|39772.9|39807.9|39767.9|0
1622529450000|2021-06-01 06:37:30|39810.8|39770.8|39812.9|39772.9|39812.9|39772.9|39810.8|39770.8|0
1622529480000|2021-06-01 06:38:00|39815.8|39775.8|39817.9|39777.9|39817.9|39777.9|39815.8|39775.8|0
1622529510000|2021-06-01 06:38:30|39820.8|39780.8|39822.9|39782.9|39822.9|39782.9|39820.8|39780.8|0
1622529520000|2021-06-01 06:38:40|39820.8|39780.8|39817.9|39777.9|39820.8|39780.8|39817.9|39777.9|1
1622529600000|2021-06-01 06:40:00|39815|39775|39812.9|39772.9|39815|39775|39812.9|39772.9|0
1622529620000|2021-06-01 06:40:20|39807.9|39767.9|39810|39770|39810|39770|39807.9|39767.9|1
1622529630000|2021-06-01 06:40:30|39807.9|39767.9|39810|39770|39810|39770|39807.9|39767.9|0
1622529640000|2021-06-01 06:40:40|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39802.9|39762.9|0
1622529650000|2021-06-01 06:40:50|39810|39770|39807.9|39767.9|39810|39770|39807.9|39767.9|0
1622529660000|2021-06-01 06:41:00|39810.8|39770.8|39812.9|39772.9|39812.9|39772.9|39810.8|39770.8|0
1622529680000|2021-06-01 06:41:20|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|0
1622529710000|2021-06-01 06:41:50|39812.9|39772.9|39817.9|39777.9|39817.9|39777.9|39812.9|39772.9|0
1622529720000|2021-06-01 06:42:00|39812.9|39772.9|39807.9|39767.9|39812.9|39772.9|39807.9|39767.9|3
1622529730000|2021-06-01 06:42:10|39802.9|39762.9|39807.9|39767.9|39807.9|39767.9|39802.9|39762.9|0
1622529740000|2021-06-01 06:42:20|39805.8|39765.8|39807.9|39767.9|39807.9|39767.9|39802.9|39762.9|1
1622529770000|2021-06-01 06:42:50|39810.8|39770.8|39812.9|39772.9|39812.9|39772.9|39807.9|39767.9|0
1622529810000|2021-06-01 06:43:30|39810|39770|39810|39770|39810|39770|39810|39770|0
1622529820000|2021-06-01 06:43:40|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39802.9|39762.9|0
1622529840000|2021-06-01 06:44:00|39810.8|39770.8|39807.9|39767.9|39810.8|39770.8|39807.9|39767.9|1
1622529850000|2021-06-01 06:44:10|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622529860000|2021-06-01 06:44:20|39800|39760|39802.9|39762.9|39802.9|39762.9|39797.9|39757.9|0
1622529870000|2021-06-01 06:44:30|39797.9|39757.9|39802.9|39762.9|39802.9|39762.9|39797.9|39757.9|0
1622529890000|2021-06-01 06:44:50|39805.8|39765.8|39805.8|39765.8|39805.8|39765.8|39805.8|39765.8|0
1622529900000|2021-06-01 06:45:00|39807.9|39767.9|39807.9|39767.9|39810|39770|39807.9|39767.9|1
1622529910000|2021-06-01 06:45:10|39810|39770|39807.9|39767.9|39810|39770|39807.9|39767.9|0
1622529950000|2021-06-01 06:45:50|39812.9|39772.9|39807.9|39767.9|39812.9|39772.9|39807.9|39767.9|0
1622529960000|2021-06-01 06:46:00|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622529970000|2021-06-01 06:46:10|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622529980000|2021-06-01 06:46:20|39795|39755|39802.9|39762.9|39802.9|39762.9|39795|39755|1
1622530010000|2021-06-01 06:46:50|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|1
1622530030000|2021-06-01 06:47:10|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530040000|2021-06-01 06:47:20|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530050000|2021-06-01 06:47:30|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530060000|2021-06-01 06:47:40|39795|39755|39792.9|39752.9|39795|39755|39792.9|39752.9|0
1622530070000|2021-06-01 06:47:50|39795.8|39755.8|39797.9|39757.9|39797.9|39757.9|39795.8|39755.8|1
1622530080000|2021-06-01 06:48:00|39800.8|39760.8|39797.9|39757.9|39800.8|39760.8|39797.9|39757.9|0
1622530140000|2021-06-01 06:49:00|39800.8|39760.8|39802.9|39762.9|39802.9|39762.9|39800.8|39760.8|0
1622530160000|2021-06-01 06:49:20|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|1
1622530180000|2021-06-01 06:49:40|39792.9|39752.9|39802.9|39762.9|39802.9|39762.9|39792.9|39752.9|1
1622530190000|2021-06-01 06:49:50|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530200000|2021-06-01 06:50:00|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530210000|2021-06-01 06:50:10|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|0
1622530220000|2021-06-01 06:50:20|39795.8|39755.8|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622530230000|2021-06-01 06:50:30|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|0
1622530240000|2021-06-01 06:50:40|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622530250000|2021-06-01 06:50:50|39795.8|39755.8|39797.9|39757.9|39797.9|39757.9|39795.8|39755.8|0
1622530260000|2021-06-01 06:51:00|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|2
1622530270000|2021-06-01 06:51:10|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622530280000|2021-06-01 06:51:20|39795.8|39755.8|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622530300000|2021-06-01 06:51:40|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|1
1622530320000|2021-06-01 06:52:00|39795.8|39755.8|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|2
1622530330000|2021-06-01 06:52:10|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|1
1622530350000|2021-06-01 06:52:30|39790|39750|39792.9|39752.9|39792.9|39752.9|39790|39750|0
1622530390000|2021-06-01 06:53:10|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|0
1622530410000|2021-06-01 06:53:30|39790.8|39750.8|39792.9|39752.9|39792.9|39752.9|39790|39750|0
1622530450000|2021-06-01 06:54:10|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|39787.9|39747.9|0
1622530490000|2021-06-01 06:54:50|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|0
1622530500000|2021-06-01 06:55:00|39787.9|39747.9|39790.8|39750.8|39792.9|39752.9|39787.9|39747.9|2
1622530510000|2021-06-01 06:55:10|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|3
1622530520000|2021-06-01 06:55:20|39795.8|39755.8|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530530000|2021-06-01 06:55:30|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|39792.9|39752.9|1
1622530540000|2021-06-01 06:55:40|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622530550000|2021-06-01 06:55:50|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530560000|2021-06-01 06:56:00|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|0
1622530570000|2021-06-01 06:56:10|39800.8|39760.8|39800|39760|39800.8|39760.8|39800|39760|0
1622530580000|2021-06-01 06:56:20|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530610000|2021-06-01 06:56:50|39792.9|39752.9|39797.9|39757.9|39797.9|39757.9|39792.9|39752.9|2
1622530620000|2021-06-01 06:57:00|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|39795.8|39755.8|1
1622530630000|2021-06-01 06:57:10|39797.9|39757.9|39795.8|39755.8|39797.9|39757.9|39792.9|39752.9|0
1622530640000|2021-06-01 06:57:20|39797.9|39757.9|39795.8|39755.8|39797.9|39757.9|39792.9|39752.9|0
1622530650000|2021-06-01 06:57:30|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39795.8|39755.8|0
1622530670000|2021-06-01 06:57:50|39795.8|39755.8|39797.9|39757.9|39797.9|39757.9|39795.8|39755.8|0
1622530680000|2021-06-01 06:58:00|39800.8|39760.8|39797.9|39757.9|39800.8|39760.8|39797.9|39757.9|0
1622530710000|2021-06-01 06:58:30|39802.9|39762.9|39805.8|39765.8|39805.8|39765.8|39802.9|39762.9|0
1622530720000|2021-06-01 06:58:40|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622530730000|2021-06-01 06:58:50|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530740000|2021-06-01 06:59:00|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622530790000|2021-06-01 06:59:50|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530800000|2021-06-01 07:00:00|39795.8|39755.8|39800|39760|39802.9|39762.9|39795.8|39755.8|0
1622530810000|2021-06-01 07:00:10|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|39797.9|39757.9|0
1622530820000|2021-06-01 07:00:20|39802.9|39762.9|39805.8|39765.8|39807.9|39767.9|39802.9|39762.9|1
1622530830000|2021-06-01 07:00:30|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|0
1622530850000|2021-06-01 07:00:50|39805.8|39765.8|39805.8|39765.8|39805.8|39765.8|39802.9|39762.9|0
1622530860000|2021-06-01 07:01:00|39807.9|39767.9|39800|39760|39807.9|39767.9|39800|39760|2
1622530870000|2021-06-01 07:01:10|39802.9|39762.9|39800|39760|39802.9|39762.9|39800|39760|0
1622530880000|2021-06-01 07:01:20|39802.9|39762.9|39800|39760|39802.9|39762.9|39800|39760|0
1622530890000|2021-06-01 07:01:30|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622530910000|2021-06-01 07:01:50|||||||||3
1622530930000|2021-06-01 07:02:10|39805|39765|39805|39765|39805|39765|39805|39765|1
1622530940000|2021-06-01 07:02:20|39810|39770|39810|39770|39810|39770|39810|39770|1
1622530950000|2021-06-01 07:02:30|39812.9|39772.9|39812.9|39772.9|39815|39775|39812.9|39772.9|0
1622530960000|2021-06-01 07:02:40|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|0
1622530970000|2021-06-01 07:02:50|39815|39775|39807.9|39767.9|39815|39775|39807.9|39767.9|0
1622531010000|2021-06-01 07:03:30|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39805|39765|2
1622531020000|2021-06-01 07:03:40|39817.9|39777.9|39812.9|39772.9|39817.9|39777.9|39812.9|39772.9|0
1622531030000|2021-06-01 07:03:50|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|1
1622531040000|2021-06-01 07:04:00|39815.8|39775.8|39812.9|39772.9|39817.9|39777.9|39812.9|39772.9|0
1622531070000|2021-06-01 07:04:30|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|1
1622531110000|2021-06-01 07:05:10|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|1
1622531120000|2021-06-01 07:05:20|39807.9|39767.9|39810|39770|39812.9|39772.9|39807.9|39767.9|2
1622531130000|2021-06-01 07:05:30|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|0
1622531150000|2021-06-01 07:05:50|39810|39770|39810|39770|39810|39770|39810|39770|0
1622531160000|2021-06-01 07:06:00|39807.9|39767.9|39812.9|39772.9|39812.9|39772.9|39807.9|39767.9|0
1622531180000|2021-06-01 07:06:20|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|2
1622531190000|2021-06-01 07:06:30|39812.9|39772.9|39815|39775|39817.9|39777.9|39812.9|39772.9|1
1622531200000|2021-06-01 07:06:40|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|2
1622531220000|2021-06-01 07:07:00|39810|39770|39812.9|39772.9|39812.9|39772.9|39810|39770|2
1622531240000|2021-06-01 07:07:20|39815.9|39775.9|39817.9|39777.9|39817.9|39777.9|39815.9|39775.9|0
1622531250000|2021-06-01 07:07:30|39812.9|39772.9|39817.9|39777.9|39817.9|39777.9|39812.9|39772.9|2
1622531260000|2021-06-01 07:07:40|39815|39775|39812.9|39772.9|39815|39775|39812.9|39772.9|0
1622531270000|2021-06-01 07:07:50|39810|39770|39810|39770|39810|39770|39810|39770|2
1622531280000|2021-06-01 07:08:00|39812.9|39772.9|39805.9|39765.9|39812.9|39772.9|39802.9|39762.9|3
1622531300000|2021-06-01 07:08:20|39807.9|39767.9|39805.9|39765.9|39807.9|39767.9|39805.9|39765.9|0
1622531310000|2021-06-01 07:08:30|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|0
1622531340000|2021-06-01 07:09:00|39805|39765|39800|39760|39805|39765|39800|39760|2
1622531350000|2021-06-01 07:09:10|39797.9|39757.9|39792.9|39752.9|39797.9|39757.9|39792.9|39752.9|0
1622531370000|2021-06-01 07:09:30|39795.9|39755.9|39797.9|39757.9|39797.9|39757.9|39795.9|39755.9|1
1622531410000|2021-06-01 07:10:10|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|1
1622531440000|2021-06-01 07:10:40|39800|39760|39802.9|39762.9|39802.9|39762.9|39800|39760|0
1622531480000|2021-06-01 07:11:20|39805|39765|39805.9|39765.9|39805.9|39765.9|39805|39765|1
1622531490000|2021-06-01 07:11:30|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|0
1622531510000|2021-06-01 07:11:50|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39805.9|39765.9|1
1622531530000|2021-06-01 07:12:10|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39807.9|39767.9|1
1622531580000|2021-06-01 07:13:00|||||||||1
1622531630000|2021-06-01 07:13:50|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|39822.9|39782.9|1
1622531640000|2021-06-01 07:14:00|39817.9|39777.9|39812.9|39772.9|39817.9|39777.9|39812.9|39772.9|1
1622531650000|2021-06-01 07:14:10|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|1
1622531670000|2021-06-01 07:14:30|39812.9|39772.9|39817.9|39777.9|39817.9|39777.9|39812.9|39772.9|0
1622531690000|2021-06-01 07:14:50|39822.9|39782.9|39817.9|39777.9|39822.9|39782.9|39817.9|39777.9|1
1622531700000|2021-06-01 07:15:00|39815|39775|39817.9|39777.9|39817.9|39777.9|39812.9|39772.9|1
1622531710000|2021-06-01 07:15:10|||||||||1
1622531730000|2021-06-01 07:15:30|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|39807.9|39767.9|1
1622531740000|2021-06-01 07:15:40|39805.9|39765.9|39803|39763|39808|39768|39803|39763|0
1622531760000|2021-06-01 07:16:00|||||||||3
1622531790000|2021-06-01 07:16:30|39798|39758|39798|39758|39798|39758|39798|39758|1
1622531800000|2021-06-01 07:16:40|39793|39753|39793|39753|39793|39753|39793|39753|2
1622531810000|2021-06-01 07:16:50|39783|39743|39783|39743|39783|39743|39783|39743|1
1622531820000|2021-06-01 07:17:00|39780|39740|39762.1|39722.1|39780|39740|39762.1|39722.1|7
1622531830000|2021-06-01 07:17:10|39755|39715|39735|39695|39755|39715|39735|39695|12
1622531840000|2021-06-01 07:17:20|39733|39693|39748|39708|39748|39708|39730|39690|8
1622531850000|2021-06-01 07:17:30|39750|39710|39750|39710|39750|39710|39750|39710|0
1622531860000|2021-06-01 07:17:40|39753|39713|39753|39713|39753|39713|39753|39713|0
1622531870000|2021-06-01 07:17:50|39750|39710|39750|39710|39750|39710|39750|39710|0
1622531880000|2021-06-01 07:18:00|39753|39713|39753|39713|39755|39715|39753|39713|0
1622531900000|2021-06-01 07:18:20|39760|39720|39760|39720|39763|39723|39760|39720|2
1622531910000|2021-06-01 07:18:30|39763|39723|39760|39720|39763|39723|39760|39720|0
1622531920000|2021-06-01 07:18:40|39758|39718|39748|39708|39758|39718|39748|39708|1
1622531930000|2021-06-01 07:18:50|39750|39710|39748|39708|39750|39710|39743|39703|1
1622531950000|2021-06-01 07:19:10|39750|39710|39750|39710|39750|39710|39750|39710|0
1622531970000|2021-06-01 07:19:30|39747.1|39707.1|39733|39693|39747.1|39707.1|39733|39693|4
1622531980000|2021-06-01 07:19:40|39723|39683|39723|39683|39723|39683|39717.1|39677.1|16
1622531990000|2021-06-01 07:19:50|39720|39680|39715|39675|39720|39680|39715|39675|3
1622532000000|2021-06-01 07:20:00|39713|39673|39718|39678|39723|39683|39713|39673|1
1622532050000|2021-06-01 07:20:50|39720|39680|39720|39680|39720|39680|39720|39680|0
1622532070000|2021-06-01 07:21:10|39723|39683|39720|39680|39723|39683|39718|39678|0
1622532080000|2021-06-01 07:21:20|39718|39678|39718|39678|39718|39678|39718|39678|0
1622532090000|2021-06-01 07:21:30|39720|39680|39720|39680|39720|39680|39720|39680|0
1622532100000|2021-06-01 07:21:40|39718|39678|39718|39678|39723|39683|39718|39678|5
1622532120000|2021-06-01 07:22:00|39720.9|39680.9|39718|39678|39723|39683|39718|39678|1
1622532150000|2021-06-01 07:22:30|39715|39675|39713|39673|39715|39675|39713|39673|0
1622532170000|2021-06-01 07:22:50|39705|39665|39703|39663|39705|39665|39703|39663|5
1622532180000|2021-06-01 07:23:00|39708|39668|39708|39668|39710|39670|39708|39668|2
1622532200000|2021-06-01 07:23:20|39712.1|39672.1|39733|39693|39733|39693|39712.1|39672.1|20
1622532210000|2021-06-01 07:23:30|39730|39690|39730|39690|39730|39690|39730|39690|0
1622532220000|2021-06-01 07:23:40|39723|39683|39730.1|39690.1|39730.1|39690.1|39723|39683|2
1622532260000|2021-06-01 07:24:20|39733|39693|39733|39693|39733|39693|39733|39693|0
1622532270000|2021-06-01 07:24:30|39723|39683|39723|39683|39723|39683|39723|39683|6
1622532280000|2021-06-01 07:24:40|39718|39678|39718|39678|39718|39678|39715.1|39675.1|1
1622532310000|2021-06-01 07:25:10|39715.1|39675.1|39713|39673|39715.1|39675.1|39713|39673|1
1622532320000|2021-06-01 07:25:20|||||||||1
1622532340000|2021-06-01 07:25:40|||||||||1
1622532350000|2021-06-01 07:25:50|39710.1|39670.1|39690.1|39650.1|39710.1|39670.1|39687.1|39647.1|4
1622532360000|2021-06-01 07:26:00|39685.1|39645.1|39685.1|39645.1|39687.1|39647.1|39685.1|39645.1|4
1622532390000|2021-06-01 07:26:30|39687.1|39647.1|39703|39663|39703|39663|39687.1|39647.1|7
1622532400000|2021-06-01 07:26:40|39708|39668|39708|39668|39708|39668|39708|39668|0
1622532410000|2021-06-01 07:26:50|39703|39663|39700.1|39660.1|39703|39663|39700.1|39660.1|1
1622532420000|2021-06-01 07:27:00|39703|39663|39703|39663|39703|39663|39703|39663|0
1622532460000|2021-06-01 07:27:40|39708|39668|39708|39668|39708|39668|39708|39668|0
1622532470000|2021-06-01 07:27:50|39713|39673|39713|39673|39713|39673|39713|39673|0
1622532490000|2021-06-01 07:28:10|39718|39678|39718|39678|39718|39678|39718|39678|3
1622532530000|2021-06-01 07:28:50|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|0
1622532540000|2021-06-01 07:29:00|39723|39683|39720.1|39680.1|39723|39683|39720.1|39680.1|1
1622532560000|2021-06-01 07:29:20|39718|39678|39718|39678|39720.1|39680.1|39718|39678|0
1622532570000|2021-06-01 07:29:30|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|39720.1|39680.1|0
1622532580000|2021-06-01 07:29:40|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|6
1622532590000|2021-06-01 07:29:50|39713|39673|39713|39673|39713|39673|39713|39673|0
1622532600000|2021-06-01 07:30:00|39715.1|39675.1|39733|39693|39733|39693|39715.1|39675.1|5
1622532610000|2021-06-01 07:30:10|39730.1|39690.1|39723|39683|39730.1|39690.1|39723|39683|2
1622532620000|2021-06-01 07:30:20|39725.9|39685.9|39723|39683|39728|39688|39723|39683|2
1622532630000|2021-06-01 07:30:30|39728|39688|39733|39693|39733|39693|39728|39688|0
1622532640000|2021-06-01 07:30:40|39735.9|39695.9|39728|39688|39735.9|39695.9|39728|39688|1
1622532660000|2021-06-01 07:31:00|39733|39693|39733|39693|39733|39693|39733|39693|0
1622532690000|2021-06-01 07:31:30|39738|39698|39738|39698|39738|39698|39738|39698|1
1622532700000|2021-06-01 07:31:40|39740.1|39700.1|39740.1|39700.1|39740.1|39700.1|39740.1|39700.1|2
1622532710000|2021-06-01 07:31:50|39735.1|39695.1|39738|39698|39738|39698|39733|39693|0
1622532720000|2021-06-01 07:32:00|39735.1|39695.1|39738|39698|39740.9|39700.9|39733|39693|2
1622532730000|2021-06-01 07:32:10|39743|39703|39743|39703|39743|39703|39743|39703|0
1622532740000|2021-06-01 07:32:20|39738|39698|39738|39698|39738|39698|39735.1|39695.1|2
1622532750000|2021-06-01 07:32:30|39740.1|39700.1|39743|39703|39743|39703|39740.1|39700.1|0
1622532770000|2021-06-01 07:32:50|39738|39698|39738|39698|39738|39698|39733|39693|2
1622532830000|2021-06-01 07:33:50|39740.1|39700.1|39738|39698|39740.1|39700.1|39738|39698|0
1622532840000|2021-06-01 07:34:00|39740.1|39700.1|39748|39708|39750.1|39710.1|39740.1|39700.1|2
1622532860000|2021-06-01 07:34:20|39745.1|39705.1|39748|39708|39748|39708|39743|39703|11
1622532900000|2021-06-01 07:35:00|39743|39703|39763|39723|39763|39723|39743|39703|1
1622532910000|2021-06-01 07:35:10|39758|39718|39758|39718|39758|39718|39758|39718|2
1622532930000|2021-06-01 07:35:30|39755.1|39715.1|39750.1|39710.1|39755.1|39715.1|39750.1|39710.1|0
1622532970000|2021-06-01 07:36:10|39748|39708|39743|39703|39748|39708|39743|39703|0
1622533010000|2021-06-01 07:36:50|||||||||1
1622533030000|2021-06-01 07:37:10|39745.1|39705.1|39753|39713|39753|39713|39745.1|39705.1|1
1622533040000|2021-06-01 07:37:20|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|39750.1|39710.1|0
1622533060000|2021-06-01 07:37:40|39743|39703|39753|39713|39753|39713|39743|39703|0
1622533080000|2021-06-01 07:38:00|39758|39718|39753|39713|39758|39718|39753|39713|3
1622533170000|2021-06-01 07:39:30|39768.8|39728.8|39773|39733|39773|39733|39768.8|39728.8|15
1622533180000|2021-06-01 07:39:40|39783|39743|39783|39743|39783|39743|39783|39743|3
1622533190000|2021-06-01 07:39:50|39777.2|39737.2|39778|39738|39778|39738|39773|39733|5
1622533220000|2021-06-01 07:40:20|39783|39743|39783|39743|39783|39743|39778|39738|0
1622533260000|2021-06-01 07:41:00|39788|39748|39788|39748|39788|39748|39788|39748|1
1622533310000|2021-06-01 07:41:50|||||||||2
1622533340000|2021-06-01 07:42:20|39785.1|39745.1|39783|39743|39785.1|39745.1|39783|39743|0
1622533400000|2021-06-01 07:43:20|39773|39733|39773|39733|39773|39733|39773|39733|1
1622533440000|2021-06-01 07:44:00|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|0
1622533450000|2021-06-01 07:44:10|||||||||1
1622533490000|2021-06-01 07:44:50|39773|39733|39775.9|39735.9|39775.9|39735.9|39773|39733|1
1622533510000|2021-06-01 07:45:10|39778|39738|39778|39738|39778|39738|39778|39738|0
1622533540000|2021-06-01 07:45:40|39780.9|39740.9|39780.9|39740.9|39780.9|39740.9|39780.9|39740.9|0
1622533580000|2021-06-01 07:46:20|39785.9|39745.9|39785.9|39745.9|39785.9|39745.9|39785.9|39745.9|0
1622533590000|2021-06-01 07:46:30|39788|39748|39788|39748|39788|39748|39788|39748|0
1622533610000|2021-06-01 07:46:50|39780.9|39740.9|39775.9|39735.9|39780.9|39740.9|39773.8|39733.8|1
1622533620000|2021-06-01 07:47:00|39778|39738|39773|39733|39778|39738|39773|39733|0
1622533650000|2021-06-01 07:47:30|39768|39728|39768|39728|39770.1|39730.1|39768|39728|0
1622533660000|2021-06-01 07:47:40|39763|39723|39758|39718|39763|39723|39758|39718|3
1622533710000|2021-06-01 07:48:30|39760.9|39720.9|39758|39718|39760.9|39720.9|39758|39718|1
1622533760000|2021-06-01 07:49:20|39760.9|39720.9|39758|39718|39760.9|39720.9|39758|39718|0
1622533770000|2021-06-01 07:49:30|39760.9|39720.9|39768|39728|39768|39728|39760.9|39720.9|5
1622533800000|2021-06-01 07:50:00|39770.9|39730.9|39770.9|39730.9|39773|39733|39770.9|39730.9|0
1622533820000|2021-06-01 07:50:20|39768|39728|39768|39728|39768|39728|39768|39728|0
1622533830000|2021-06-01 07:50:30|||||||||8
1622533840000|2021-06-01 07:50:40|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622533850000|2021-06-01 07:50:50|||||||||1
1622533920000|2021-06-01 07:52:00|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|6
1622533930000|2021-06-01 07:52:10|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622533950000|2021-06-01 07:52:30|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622533970000|2021-06-01 07:52:50|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|0
1622533980000|2021-06-01 07:53:00|39768|39728|39768|39728|39770.9|39730.9|39768|39728|2
1622533990000|2021-06-01 07:53:10|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622534000000|2021-06-01 07:53:20|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1622534010000|2021-06-01 07:53:30|39768|39728|39768|39728|39768|39728|39768|39728|0
1622534020000|2021-06-01 07:53:40|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622534030000|2021-06-01 07:53:50|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|1
1622534040000|2021-06-01 07:54:00|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1622534050000|2021-06-01 07:54:10|39768|39728|39768|39728|39768|39728|39765.9|39725.9|0
1622534070000|2021-06-01 07:54:30|39765.1|39725.1|39760.9|39720.9|39765.9|39725.9|39760.9|39720.9|1
1622534080000|2021-06-01 07:54:40|39763|39723|39763|39723|39763|39723|39763|39723|0
1622534090000|2021-06-01 07:54:50|39760.9|39720.9|39768|39728|39768|39728|39760.9|39720.9|3
1622534100000|2021-06-01 07:55:00|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1622534110000|2021-06-01 07:55:10|39768|39728|39765.9|39725.9|39768|39728|39765.9|39725.9|0
1622534120000|2021-06-01 07:55:20|39768|39728|39770.9|39730.9|39770.9|39730.9|39768|39728|0
1622534150000|2021-06-01 07:55:50|39765.1|39725.1|39765.1|39725.1|39765.1|39725.1|39765.1|39725.1|0
1622534160000|2021-06-01 07:56:00|39763|39723|39765.9|39725.9|39765.9|39725.9|39760.9|39720.9|1
1622534170000|2021-06-01 07:56:10|39768|39728|39768|39728|39768|39728|39768|39728|0
1622534180000|2021-06-01 07:56:20|39765.9|39725.9|39768|39728|39768|39728|39765.9|39725.9|0
1622534190000|2021-06-01 07:56:30|39765.9|39725.9|39770.9|39730.9|39770.9|39730.9|39765.9|39725.9|0
1622534200000|2021-06-01 07:56:40|39760.9|39720.9|39765.9|39725.9|39765.9|39725.9|39760.9|39720.9|2
1622534230000|2021-06-01 07:57:10|39768|39728|39768|39728|39768|39728|39768|39728|0
1622534240000|2021-06-01 07:57:20|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|4
1622534250000|2021-06-01 07:57:30|39768|39728|39765.1|39725.1|39768|39728|39765.1|39725.1|0
1622534260000|2021-06-01 07:57:40|39763.9|39723.9|39768|39728|39768|39728|39763.9|39723.9|0
1622534280000|2021-06-01 07:58:00|39765.9|39725.9|39760.9|39720.9|39768|39728|39760.9|39720.9|7
1622534300000|2021-06-01 07:58:20|39758.9|39718.9|39760.9|39720.9|39760.9|39720.9|39758.9|39718.9|0
1622534310000|2021-06-01 07:58:30|39758.9|39718.9|39760.9|39720.9|39760.9|39720.9|39758.9|39718.9|2
1622534320000|2021-06-01 07:58:40|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|39770.9|39730.9|2
1622534340000|2021-06-01 07:59:00|39768.9|39728.9|39765.9|39725.9|39768.9|39728.9|39763.9|39723.9|1
1622534360000|2021-06-01 07:59:20|39768.9|39728.9|39775.9|39735.9|39775.9|39735.9|39768.9|39728.9|1
1622534370000|2021-06-01 07:59:30|||||||||1
1622534510000|2021-06-01 08:01:50|||||||||1
1622534520000|2021-06-01 08:02:00|39768.9|39728.9|39768.9|39728.9|39770.9|39730.9|39768.9|39728.9|1
1622534560000|2021-06-01 08:02:40|39774.7|39734.7|39788.9|39748.9|39788.9|39748.9|39774.7|39734.7|6
1622534580000|2021-06-01 08:03:00|39791.8|39751.8|39788.9|39748.9|39795.9|39755.9|39788.9|39748.9|0
1622534590000|2021-06-01 08:03:10|39793.9|39753.9|39795.9|39755.9|39795.9|39755.9|39793.9|39753.9|0
1622534620000|2021-06-01 08:03:40|39798.9|39758.9|39805.9|39765.9|39805.9|39765.9|39798.9|39758.9|1
1622534630000|2021-06-01 08:03:50|39808.9|39768.9|39825.9|39785.9|39825.9|39785.9|39808.9|39768.9|2
1622534640000|2021-06-01 08:04:00|39823.9|39783.9|39823.9|39783.9|39823.9|39783.9|39823.9|39783.9|0
1622534650000|2021-06-01 08:04:10|39825.9|39785.9|39825.9|39785.9|39825.9|39785.9|39825.9|39785.9|0
1622534660000|2021-06-01 08:04:20|39826|39786|39826|39786|39826|39786|39826|39786|0
1622534670000|2021-06-01 08:04:30|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|0
1622534680000|2021-06-01 08:04:40|39836.8|39796.8|39828.9|39788.9|39836.8|39796.8|39828.9|39788.9|8
1622534710000|2021-06-01 08:05:10|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|1
1622534720000|2021-06-01 08:05:20|39816|39776|39816|39776|39816|39776|39811|39771|3
1622534740000|2021-06-01 08:05:40|39813.9|39773.9|39808.9|39768.9|39813.9|39773.9|39808.9|39768.9|0
1622534770000|2021-06-01 08:06:10|39806|39766|39806|39766|39806|39766|39806|39766|1
1622534800000|2021-06-01 08:06:40|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|0
1622534810000|2021-06-01 08:06:50|39806|39766|39806|39766|39806|39766|39806|39766|0
1622534820000|2021-06-01 08:07:00|39803.9|39763.9|39801|39761|39806|39766|39801|39761|3
1622534830000|2021-06-01 08:07:10|39798|39758|39801|39761|39801|39761|39798|39758|1
1622534840000|2021-06-01 08:07:20|39798|39758|39811|39771|39811|39771|39798|39758|3
1622534850000|2021-06-01 08:07:30|39813|39773|39816|39776|39816|39776|39813|39773|3
1622534870000|2021-06-01 08:07:50|39813|39773|39811|39771|39813|39773|39811|39771|0
1622534880000|2021-06-01 08:08:00|||||||||1
1622534900000|2021-06-01 08:08:20|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|1
1622534910000|2021-06-01 08:08:30|39813|39773|39816|39776|39818.9|39778.9|39813|39773|1
1622534970000|2021-06-01 08:09:30|39808|39768|39808|39768|39808|39768|39808|39768|1
1622534980000|2021-06-01 08:09:40|39808.9|39768.9|39808.9|39768.9|39811|39771|39808.9|39768.9|1
1622535000000|2021-06-01 08:10:00|39806|39766|39806|39766|39808.9|39768.9|39801|39761|2
1622535010000|2021-06-01 08:10:10|39811.8|39771.8|39816|39776|39816|39776|39811.8|39771.8|5
1622535020000|2021-06-01 08:10:20|39811.8|39771.8|39816|39776|39816|39776|39808.9|39768.9|2
1622535040000|2021-06-01 08:10:40|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|39818.9|39778.9|0
1622535050000|2021-06-01 08:10:50|39813.9|39773.9|39816|39776|39816|39776|39813.9|39773.9|3
1622535060000|2021-06-01 08:11:00|39808.9|39768.9|39823.9|39783.9|39823.9|39783.9|39808.9|39768.9|7
1622535070000|2021-06-01 08:11:10|39826|39786|39826|39786|39826|39786|39826|39786|0
1622535080000|2021-06-01 08:11:20|39823.9|39783.9|39823.9|39783.9|39826|39786|39823.9|39783.9|0
1622535090000|2021-06-01 08:11:30|39826|39786|39826|39786|39826|39786|39826|39786|0
1622535100000|2021-06-01 08:11:40|39823.9|39783.9|39818.9|39778.9|39823.9|39783.9|39818.9|39778.9|1
1622535110000|2021-06-01 08:11:50|39816.8|39776.8|39806|39766|39816.8|39776.8|39806|39766|2
1622535120000|2021-06-01 08:12:00|39796|39756|39798.9|39758.9|39801|39761|39796|39756|1
1622535130000|2021-06-01 08:12:10|39806|39766|39808.9|39768.9|39808.9|39768.9|39803.9|39763.9|2
1622535140000|2021-06-01 08:12:20|39806|39766|39806|39766|39806|39766|39806|39766|1
1622535150000|2021-06-01 08:12:30|39808.1|39768.1|39811|39771|39811|39771|39808.1|39768.1|1
1622535180000|2021-06-01 08:13:00|39808.1|39768.1|39811|39771|39811|39771|39808.1|39768.1|1
1622535190000|2021-06-01 08:13:10|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|0
1622535210000|2021-06-01 08:13:30|39811|39771|39813.9|39773.9|39813.9|39773.9|39811|39771|3
1622535220000|2021-06-01 08:13:40|39816|39776|39816|39776|39816|39776|39816|39776|0
1622535250000|2021-06-01 08:14:10|||||||||1
1622535260000|2021-06-01 08:14:20|||||||||1
1622535290000|2021-06-01 08:14:50|39818.9|39778.9|39826|39786|39826|39786|39818.9|39778.9|2
1622535300000|2021-06-01 08:15:00|||||||||1
1622535410000|2021-06-01 08:16:50|39828.9|39788.9|39826|39786|39828.9|39788.9|39826|39786|0
1622535420000|2021-06-01 08:17:00|39828.9|39788.9|39836|39796|39836|39796|39828.9|39788.9|0
1622535470000|2021-06-01 08:17:50|39838.9|39798.9|39838.9|39798.9|39838.9|39798.9|39838.9|39798.9|0
1622535480000|2021-06-01 08:18:00|39841.8|39801.8|39856|39816|39856|39816|39841|39801|9
1622535500000|2021-06-01 08:18:20|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|39853.9|39813.9|0
1622535510000|2021-06-01 08:18:30|39856|39816|39868.9|39828.9|39868.9|39828.9|39856|39816|2
1622535520000|2021-06-01 08:18:40|39871|39831|39888.9|39848.9|39888.9|39848.9|39871|39831|5
1622535530000|2021-06-01 08:18:50|39886|39846|39876|39836|39888.9|39848.9|39873.9|39833.9|6
1622535540000|2021-06-01 08:19:00|39868.9|39828.9|39866|39826|39868.9|39828.9|39863.9|39823.9|2
1622535550000|2021-06-01 08:19:10|39863.9|39823.9|39866|39826|39866|39826|39858.9|39818.9|2
1622535590000|2021-06-01 08:19:50|39863.9|39823.9|39856|39816|39863.9|39823.9|39856|39816|6
1622535600000|2021-06-01 08:20:00|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|39848.9|39808.9|1
1622535610000|2021-06-01 08:20:10|39853.9|39813.9|39848.9|39808.9|39853.9|39813.9|39848.9|39808.9|0
1622535640000|2021-06-01 08:20:40|39846|39806|39853.9|39813.9|39861|39821|39846|39806|12
1622535650000|2021-06-01 08:20:50|39856|39816|39846|39806|39856|39816|39843.9|39803.9|1
1622535660000|2021-06-01 08:21:00|39836|39796|39836|39796|39836|39796|39836|39796|1
1622535670000|2021-06-01 08:21:10|39838.9|39798.9|39843.9|39803.9|39843.9|39803.9|39838.9|39798.9|1
1622535690000|2021-06-01 08:21:30|39838.9|39798.9|39838.9|39798.9|39841.8|39801.8|39838.9|39798.9|0
1622535700000|2021-06-01 08:21:40|39841.8|39801.8|39838.9|39798.9|39841.8|39801.8|39838.9|39798.9|4
1622535710000|2021-06-01 08:21:50|39836|39796|39836|39796|39836|39796|39836|39796|2
1622535720000|2021-06-01 08:22:00|39833.9|39793.9|39836|39796|39836|39796|39828.9|39788.9|0
1622535740000|2021-06-01 08:22:20|39838.9|39798.9|39836|39796|39838.9|39798.9|39836|39796|0
1622535750000|2021-06-01 08:22:30|39831|39791|39836|39796|39836|39796|39831|39791|0
1622535760000|2021-06-01 08:22:40|39841|39801|39841|39801|39843.9|39803.9|39841|39801|5
1622535770000|2021-06-01 08:22:50|39843.9|39803.9|39838.9|39798.9|39843.9|39803.9|39838.9|39798.9|0
1622535780000|2021-06-01 08:23:00|39833.9|39793.9|39838.9|39798.9|39838.9|39798.9|39833.9|39793.9|7
1622535810000|2021-06-01 08:23:30|39836|39796|39833.9|39793.9|39836|39796|39833.9|39793.9|0
1622535820000|2021-06-01 08:23:40|39828.9|39788.9|39826|39786|39828.9|39788.9|39826|39786|1
1622535830000|2021-06-01 08:23:50|39823.1|39783.1|39828.9|39788.9|39828.9|39788.9|39823.1|39783.1|1
1622535840000|2021-06-01 08:24:00|39831|39791|39823.9|39783.9|39831|39791|39818.9|39778.9|0
1622535850000|2021-06-01 08:24:10|39826|39786|39828.9|39788.9|39828.9|39788.9|39826|39786|2
1622535930000|2021-06-01 08:25:30|39833.9|39793.9|39836|39796|39836|39796|39833.9|39793.9|1
1622535940000|2021-06-01 08:25:40|39838.9|39798.9|39836|39796|39838.9|39798.9|39836|39796|0
1622535970000|2021-06-01 08:26:10|39828.9|39788.9|39838.9|39798.9|39838.9|39798.9|39828.9|39788.9|0
1622535990000|2021-06-01 08:26:30|39836|39796|39836|39796|39838.9|39798.9|39833.9|39793.9|0
1622536000000|2021-06-01 08:26:40|39831.8|39791.8|39826|39786|39836|39796|39826|39786|4
1622536020000|2021-06-01 08:27:00|39813.9|39773.9|39806|39766|39813.9|39773.9|39806|39766|6
1622536030000|2021-06-01 08:27:10|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|0
1622536040000|2021-06-01 08:27:20|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|0
1622536060000|2021-06-01 08:27:40|||||||||2
1622536100000|2021-06-01 08:28:20|||||||||2
1622536140000|2021-06-01 08:29:00|39806|39766|39808.9|39768.9|39808.9|39768.9|39806|39766|1
1622536150000|2021-06-01 08:29:10|39806|39766|39806|39766|39806|39766|39806|39766|2
1622536170000|2021-06-01 08:29:30|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|1
1622536190000|2021-06-01 08:29:50|39806.8|39766.8|39806|39766|39806.8|39766.8|39806|39766|1
1622536200000|2021-06-01 08:30:00|39803.1|39763.1|39798.9|39758.9|39816.8|39776.8|39798.9|39758.9|12
1622536210000|2021-06-01 08:30:10|39806|39766|39806|39766|39806|39766|39803.9|39763.9|1
1622536240000|2021-06-01 08:30:40|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|0
1622536250000|2021-06-01 08:30:50|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|39808.9|39768.9|1
1622536260000|2021-06-01 08:31:00|39806|39766|39803.9|39763.9|39806|39766|39803.9|39763.9|1
1622536270000|2021-06-01 08:31:10|39801|39761|39803.9|39763.9|39803.9|39763.9|39801|39761|0
1622536280000|2021-06-01 08:31:20|39806|39766|39806|39766|39806|39766|39803.9|39763.9|3
1622536290000|2021-06-01 08:31:30|39803.9|39763.9|39806|39766|39806|39766|39803.9|39763.9|0
1622536310000|2021-06-01 08:31:50|39801.8|39761.8|39796|39756|39801.8|39761.8|39793.9|39753.9|14
1622536320000|2021-06-01 08:32:00|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|0
1622536330000|2021-06-01 08:32:10|39796|39756|39786|39746|39796|39756|39778.9|39738.9|15
1622536350000|2021-06-01 08:32:30|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|0
1622536360000|2021-06-01 08:32:40|39786.8|39746.8|39788.9|39748.9|39788.9|39748.9|39786.8|39746.8|2
1622536370000|2021-06-01 08:32:50|39786|39746|39786|39746|39786|39746|39786|39746|2
1622536380000|2021-06-01 08:33:00|39781|39741|39788.9|39748.9|39788.9|39748.9|39781|39741|1
1622536390000|2021-06-01 08:33:10|39786|39746|39786|39746|39786|39746|39786|39746|2
1622536400000|2021-06-01 08:33:20|39783.1|39743.1|39781|39741|39783.1|39743.1|39781|39741|0
1622536410000|2021-06-01 08:33:30|39791|39751|39791|39751|39791|39751|39791|39751|2
1622536430000|2021-06-01 08:33:50|39796|39756|39796|39756|39796|39756|39796|39756|0
1622536440000|2021-06-01 08:34:00|39798.9|39758.9|39796|39756|39798.9|39758.9|39796|39756|5
1622536490000|2021-06-01 08:34:50|39791|39751|39791|39751|39791|39751|39791|39751|1
1622536500000|2021-06-01 08:35:00|39786|39746|39788.9|39748.9|39788.9|39748.9|39783.1|39743.1|4
1622536520000|2021-06-01 08:35:20|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|1
1622536550000|2021-06-01 08:35:50|39801|39761|39808.9|39768.9|39808.9|39768.9|39801|39761|1
1622536560000|2021-06-01 08:36:00|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|2
1622536620000|2021-06-01 08:37:00|39792.6|39752.6|39781|39741|39792.6|39752.6|39781|39741|6
1622536630000|2021-06-01 08:37:10|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|9
1622536640000|2021-06-01 08:37:20|39781.8|39741.8|39786|39746|39786|39746|39781.8|39741.8|1
1622536650000|2021-06-01 08:37:30|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|39778.9|39738.9|0
1622536660000|2021-06-01 08:37:40|39786|39746|39786|39746|39786|39746|39786|39746|0
1622536680000|2021-06-01 08:38:00|39788.9|39748.9|39783.9|39743.9|39788.9|39748.9|39778.9|39738.9|0
1622536690000|2021-06-01 08:38:10|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|0
1622536730000|2021-06-01 08:38:50|39781.8|39741.8|39786|39746|39788.9|39748.9|39781.8|39741.8|0
1622536740000|2021-06-01 08:39:00|39788.9|39748.9|39786|39746|39788.9|39748.9|39786|39746|0
1622536790000|2021-06-01 08:39:50|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1622536800000|2021-06-01 08:40:00|39786|39746|39783.9|39743.9|39786|39746|39783.9|39743.9|0
1622536840000|2021-06-01 08:40:40|39778.9|39738.9|39783.9|39743.9|39783.9|39743.9|39778.9|39738.9|0
1622536850000|2021-06-01 08:40:50|||||||||1
1622536900000|2021-06-01 08:41:40|39786.8|39746.8|39788.9|39748.9|39788.9|39748.9|39786.8|39746.8|0
1622537040000|2021-06-01 08:44:00|39791|39751|39788.9|39748.9|39796|39756|39788.9|39748.9|0
1622537060000|2021-06-01 08:44:20|39796|39756|39793.9|39753.9|39796|39756|39793.9|39753.9|2
1622537100000|2021-06-01 08:45:00|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537110000|2021-06-01 08:45:10|39798.1|39758.1|39786|39746|39798.1|39758.1|39786|39746|0
1622537120000|2021-06-01 08:45:20|39788.9|39748.9|39788.9|39748.9|39791|39751|39788.9|39748.9|0
1622537130000|2021-06-01 08:45:30|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|1
1622537140000|2021-06-01 08:45:40|39791.8|39751.8|39788.9|39748.9|39791.8|39751.8|39788.9|39748.9|0
1622537150000|2021-06-01 08:45:50|39798.9|39758.9|39796|39756|39798.9|39758.9|39796|39756|1
1622537160000|2021-06-01 08:46:00|39793.9|39753.9|39801.8|39761.8|39803.9|39763.9|39793.9|39753.9|1
1622537170000|2021-06-01 08:46:10|39798.9|39758.9|39798.9|39758.9|39798.9|39758.9|39796|39756|0
1622537180000|2021-06-01 08:46:20|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537190000|2021-06-01 08:46:30|39793.9|39753.9|39798.9|39758.9|39798.9|39758.9|39793.9|39753.9|0
1622537200000|2021-06-01 08:46:40|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537210000|2021-06-01 08:46:50|39793.1|39753.1|39788.9|39748.9|39793.1|39753.1|39788.9|39748.9|6
1622537220000|2021-06-01 08:47:00|39793.9|39753.9|39796|39756|39796|39756|39788.9|39748.9|1
1622537230000|2021-06-01 08:47:10|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|2
1622537240000|2021-06-01 08:47:20|||||||||2
1622537250000|2021-06-01 08:47:30|39786.8|39746.8|39778.9|39738.9|39786.8|39746.8|39778.9|39738.9|4
1622537260000|2021-06-01 08:47:40|39772.7|39732.7|39768.9|39728.9|39772.7|39732.7|39766|39726|2
1622537270000|2021-06-01 08:47:50|39776|39736|39776|39736|39776|39736|39771.8|39731.8|1
1622537290000|2021-06-01 08:48:10|39778.9|39738.9|39776|39736|39778.9|39738.9|39776|39736|0
1622537340000|2021-06-01 08:49:00|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|39778.9|39738.9|0
1622537360000|2021-06-01 08:49:20|39776|39736|39776|39736|39776|39736|39776|39736|0
1622537380000|2021-06-01 08:49:40|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|39783.9|39743.9|11
1622537400000|2021-06-01 08:50:00|39786|39746|39788.9|39748.9|39793.9|39753.9|39786|39746|6
1622537410000|2021-06-01 08:50:10|39791.8|39751.8|39798.9|39758.9|39808.9|39768.9|39791.8|39751.8|5
1622537440000|2021-06-01 08:50:40|39816|39776|39798.9|39758.9|39816|39776|39798.9|39758.9|4
1622537450000|2021-06-01 08:50:50|39796|39756|39806|39766|39806|39766|39796|39756|0
1622537460000|2021-06-01 08:51:00|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|39803.9|39763.9|0
1622537470000|2021-06-01 08:51:10|39801|39761|39798.9|39758.9|39801|39761|39796|39756|1
1622537500000|2021-06-01 08:51:40|39801|39761|39798.9|39758.9|39813.9|39773.9|39798.9|39758.9|3
1622537510000|2021-06-01 08:51:50|39796.8|39756.8|39791.8|39751.8|39796.8|39756.8|39791.8|39751.8|4
1622537520000|2021-06-01 08:52:00|39796|39756|39796|39756|39798.9|39758.9|39796|39756|1
1622537530000|2021-06-01 08:52:10|39793.1|39753.1|39788.9|39748.9|39793.1|39753.1|39788.9|39748.9|0
1622537540000|2021-06-01 08:52:20|39798.9|39758.9|39798.9|39758.9|39803.9|39763.9|39798.9|39758.9|1
1622537550000|2021-06-01 08:52:30|39786|39746|39791|39751|39791|39751|39786|39746|2
1622537560000|2021-06-01 08:52:40|39793.9|39753.9|39798.9|39758.9|39798.9|39758.9|39793.9|39753.9|1
1622537580000|2021-06-01 08:53:00|39788.9|39748.9|39796|39756|39796|39756|39788.9|39748.9|1
1622537650000|2021-06-01 08:54:10|39786|39746|39786|39746|39786|39746|39786|39746|0
1622537700000|2021-06-01 08:55:00|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|39788.9|39748.9|0
1622537710000|2021-06-01 08:55:10|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537740000|2021-06-01 08:55:40|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|0
1622537760000|2021-06-01 08:56:00|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537770000|2021-06-01 08:56:10|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|39793.9|39753.9|0
1622537780000|2021-06-01 08:56:20|39788.9|39748.9|39793.9|39753.9|39793.9|39753.9|39788.9|39748.9|0
1622537790000|2021-06-01 08:56:30|39796|39756|39796|39756|39796|39756|39796|39756|0
1622537840000|2021-06-01 08:57:20|39788.9|39748.9|39783.9|39743.9|39788.9|39748.9|39781|39741|1
1622537850000|2021-06-01 08:57:30|39786|39746|39786|39746|39786|39746|39786|39746|0
1622537870000|2021-06-01 08:57:50|39783.1|39743.1|39779|39739|39786|39746|39776|39736|0
1622537880000|2021-06-01 08:58:00|39776|39736|39776|39736|39776|39736|39776|39736|2
1622537930000|2021-06-01 08:58:50|39771|39731|39766|39726|39771|39731|39766|39726|21
1622537940000|2021-06-01 08:59:00|39763.1|39723.1|39761|39721|39763.1|39723.1|39761|39721|12
1622537950000|2021-06-01 08:59:10|||||||||1
1622537960000|2021-06-01 08:59:20|39766|39726|39776|39736|39776|39736|39759|39719|2
1622537980000|2021-06-01 08:59:40|39779|39739|39779|39739|39779|39739|39779|39739|0
1622537990000|2021-06-01 08:59:50|39781|39741|39781|39741|39781|39741|39781|39741|0
1622538000000|2021-06-01 09:00:00|39779|39739|39771|39731|39779|39739|39771|39731|0
1622538060000|2021-06-01 09:01:00|39774|39734|39776|39736|39776|39736|39774|39734|2
1622538070000|2021-06-01 09:01:10|39774|39734|39766|39726|39774|39734|39764|39724|3
1622538090000|2021-06-01 09:01:30|||||||||1
1622538110000|2021-06-01 09:01:50|39766.1|39726.1|39774|39734|39774|39734|39766.1|39726.1|2
1622538130000|2021-06-01 09:02:10|39776.1|39736.1|39776.1|39736.1|39776.1|39736.1|39776.1|39736.1|0
1622538210000|2021-06-01 09:03:30|39781.1|39741.1|39779|39739|39781.1|39741.1|39779|39739|0
1622538230000|2021-06-01 09:03:50|39781.1|39741.1|39786.1|39746.1|39786.1|39746.1|39781.1|39741.1|1
1622538260000|2021-06-01 09:04:20|39789|39749|39799|39759|39799|39759|39789|39749|0
1622538270000|2021-06-01 09:04:30|39801.1|39761.1|39801.1|39761.1|39801.1|39761.1|39801.1|39761.1|0
1622538300000|2021-06-01 09:05:00|39799|39759|39801.1|39761.1|39801.1|39761.1|39799|39759|0
1622538320000|2021-06-01 09:05:20|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39809|39769|1
1622538340000|2021-06-01 09:05:40|39809|39769|39816.1|39776.1|39816.1|39776.1|39809|39769|1
1622538380000|2021-06-01 09:06:20|39814|39774|39816.1|39776.1|39816.1|39776.1|39814|39774|0
1622538390000|2021-06-01 09:06:30|39809|39769|39814|39774|39814|39774|39809|39769|0
1622538400000|2021-06-01 09:06:40|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|0
1622538420000|2021-06-01 09:07:00|39806.1|39766.1|39806.1|39766.1|39809|39769|39806.1|39766.1|1
1622538470000|2021-06-01 09:07:50|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|1
1622538480000|2021-06-01 09:08:00|39811.1|39771.1|39811.1|39771.1|39811.1|39771.1|39811.1|39771.1|0
1622538510000|2021-06-01 09:08:30|39809|39769|39809|39769|39809|39769|39809|39769|0
1622538540000|2021-06-01 09:09:00|39806.1|39766.1|39801.1|39761.1|39806.1|39766.1|39801.1|39761.1|2
1622538550000|2021-06-01 09:09:10|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|4
1622538560000|2021-06-01 09:09:20|39809|39769|39806.1|39766.1|39809|39769|39806.1|39766.1|2
1622538570000|2021-06-01 09:09:30|39809|39769|39816.1|39776.1|39816.1|39776.1|39806.1|39766.1|2
1622538580000|2021-06-01 09:09:40|39814|39774|39814|39774|39814|39774|39814|39774|0
1622538600000|2021-06-01 09:10:00|39811.1|39771.1|39809|39769|39811.1|39771.1|39809|39769|0
1622538640000|2021-06-01 09:10:40|39819|39779|39829|39789|39829|39789|39819|39779|2
1622538660000|2021-06-01 09:11:00|39824|39784|39809|39769|39824|39784|39809|39769|5
1622538730000|2021-06-01 09:12:10|39819|39779|39819|39779|39819|39779|39819|39779|2
1622538760000|2021-06-01 09:12:40|39824|39784|39819|39779|39829|39789|39819|39779|5
1622538780000|2021-06-01 09:13:00|39816.9|39776.9|39819|39779|39819|39779|39811.1|39771.1|1
1622538790000|2021-06-01 09:13:10|39824|39784|39824|39784|39824|39784|39824|39784|0
1622538800000|2021-06-01 09:13:20|39826.1|39786.1|39834|39794|39834|39794|39826.1|39786.1|1
1622538820000|2021-06-01 09:13:40|39839|39799|39839|39799|39839|39799|39839|39799|1
1622538840000|2021-06-01 09:14:00|||||||||8
1622538850000|2021-06-01 09:14:10|39841.9|39801.9|39841.9|39801.9|39841.9|39801.9|39841.9|39801.9|0
1622538870000|2021-06-01 09:14:30|39839|39799|39844|39804|39844|39804|39839|39799|1
1622538900000|2021-06-01 09:15:00|39841.1|39801.1|39839|39799|39841.1|39801.1|39839|39799|0
1622538930000|2021-06-01 09:15:30|39849|39809|39844|39804|39849|39809|39844|39804|3
1622538940000|2021-06-01 09:15:40|39846.9|39806.9|39844|39804|39849|39809|39844|39804|0
1622538950000|2021-06-01 09:15:50|39846.9|39806.9|39849|39809|39849|39809|39846.9|39806.9|0
1622538960000|2021-06-01 09:16:00|39851.1|39811.1|39851.9|39811.9|39851.9|39811.9|39849|39809|1
1622538970000|2021-06-01 09:16:10|39854|39814|39849|39809|39854|39814|39849|39809|0
1622538980000|2021-06-01 09:16:20|||||||||2
1622539020000|2021-06-01 09:17:00|39846.1|39806.1|39849|39809|39849|39809|39846.1|39806.1|2
1622539070000|2021-06-01 09:17:50|39851.9|39811.9|39854|39814|39854|39814|39851.9|39811.9|1
1622539080000|2021-06-01 09:18:00|39849|39809|39846.1|39806.1|39849|39809|39846.1|39806.1|1
1622539090000|2021-06-01 09:18:10|39849|39809|39854|39814|39854|39814|39849|39809|0
1622539110000|2021-06-01 09:18:30|39849|39809|39849|39809|39849|39809|39849|39809|0
1622539130000|2021-06-01 09:18:50|39854|39814|39856.1|39816.1|39856.1|39816.1|39854|39814|0
1622539150000|2021-06-01 09:19:10|39844|39804|39849|39809|39849|39809|39844|39804|3
1622539170000|2021-06-01 09:19:30|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|0
1622539200000|2021-06-01 09:20:00|39849|39809|39846.1|39806.1|39849|39809|39846.1|39806.1|0
1622539220000|2021-06-01 09:20:20|39844|39804|39839|39799|39844|39804|39839|39799|0
1622539230000|2021-06-01 09:20:30|39841.9|39801.9|39839|39799|39841.9|39801.9|39839|39799|0
1622539250000|2021-06-01 09:20:50|39841.9|39801.9|39839|39799|39841.9|39801.9|39839|39799|2
1622539260000|2021-06-01 09:21:00|||||||||1
1622539320000|2021-06-01 09:22:00|39844|39804|39839|39799|39846.9|39806.9|39839|39799|2
1622539330000|2021-06-01 09:22:10|39841.9|39801.9|39844|39804|39849|39809|39841.9|39801.9|4
1622539380000|2021-06-01 09:23:00|39841.1|39801.1|39849|39809|39849|39809|39839|39799|1
1622539420000|2021-06-01 09:23:40|39856.9|39816.9|39856.1|39816.1|39859|39819|39856.1|39816.1|5
1622539440000|2021-06-01 09:24:00|39859|39819|39854|39814|39859|39819|39849|39809|3
1622539450000|2021-06-01 09:24:10|39856.1|39816.1|39854|39814|39856.1|39816.1|39854|39814|0
1622539480000|2021-06-01 09:24:40|39856.1|39816.1|39854|39814|39856.1|39816.1|39849|39809|0
1622539490000|2021-06-01 09:24:50|39849|39809|39856.1|39816.1|39856.1|39816.1|39849|39809|0
1622539500000|2021-06-01 09:25:00|39849|39809|39849|39809|39849|39809|39849|39809|1
1622539510000|2021-06-01 09:25:10|39844|39804|39844|39804|39846.1|39806.1|39844|39804|0
1622539530000|2021-06-01 09:25:30|||||||||1
1622539550000|2021-06-01 09:25:50|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|23
1622539560000|2021-06-01 09:26:00|39854.8|39814.8|39854.8|39814.8|39854.8|39814.8|39854.8|39814.8|5
1622539570000|2021-06-01 09:26:10|||||||||3
1622539580000|2021-06-01 09:26:20|39856.9|39816.9|39859|39819|39859|39819|39856.9|39816.9|2
1622539620000|2021-06-01 09:27:00|||||||||1
1622539670000|2021-06-01 09:27:50|39869|39829|39874|39834|39874|39834|39869|39829|3
1622539690000|2021-06-01 09:28:10|39871.1|39831.1|39869|39829|39871.1|39831.1|39869|39829|0
1622539700000|2021-06-01 09:28:20|39862.7|39822.7|39869|39829|39869|39829|39862.7|39822.7|2
1622539730000|2021-06-01 09:28:50|39874|39834|39871.9|39831.9|39874|39834|39869|39829|0
1622539740000|2021-06-01 09:29:00|39874|39834|39871.1|39831.1|39879|39839|39871.1|39831.1|1
1622539750000|2021-06-01 09:29:10|39869|39829|39869|39829|39869|39829|39869|39829|0
1622539760000|2021-06-01 09:29:20|39871.1|39831.1|39869|39829|39871.1|39831.1|39869|39829|0
1622539770000|2021-06-01 09:29:30|39876.9|39836.9|39876.9|39836.9|39876.9|39836.9|39876.9|39836.9|1
1622539780000|2021-06-01 09:29:40|39879|39839|39879|39839|39879|39839|39879|39839|0
1622539790000|2021-06-01 09:29:50|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|2
1622539800000|2021-06-01 09:30:00|39879|39839|39879|39839|39879|39839|39879|39839|1
1622539850000|2021-06-01 09:30:50|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|1
1622539860000|2021-06-01 09:31:00|39879|39839|39879|39839|39879|39839|39879|39839|0
1622539870000|2021-06-01 09:31:10|39886.9|39846.9|39889|39849|39889|39849|39886.9|39846.9|1
1622539900000|2021-06-01 09:31:40|39884.8|39844.8|39881.9|39841.9|39884.8|39844.8|39881.9|39841.9|4
1622539920000|2021-06-01 09:32:00|39884|39844|39879|39839|39884|39844|39879|39839|0
1622539970000|2021-06-01 09:32:50|39869|39829|39869|39829|39869|39829|39869|39829|5
1622540010000|2021-06-01 09:33:30|39866.9|39826.9|39869|39829|39869|39829|39866.9|39826.9|0
1622540040000|2021-06-01 09:34:00|||||||||1
1622540090000|2021-06-01 09:34:50|39866.9|39826.9|39869|39829|39869|39829|39866.9|39826.9|0
1622540100000|2021-06-01 09:35:00|39861.1|39821.1|39859|39819|39861.1|39821.1|39859|39819|2
1622540120000|2021-06-01 09:35:20|39861.1|39821.1|39861.1|39821.1|39861.1|39821.1|39861.1|39821.1|0
1622540130000|2021-06-01 09:35:30|39859|39819|39866.1|39826.1|39866.1|39826.1|39859|39819|2
1622540140000|2021-06-01 09:35:40|39869|39829|39859|39819|39869|39829|39859|39819|0
1622540150000|2021-06-01 09:35:50|39861.1|39821.1|39866.1|39826.1|39866.1|39826.1|39859|39819|1
1622540160000|2021-06-01 09:36:00|39863.2|39823.2|39861.1|39821.1|39863.2|39823.2|39861.1|39821.1|0
1622540170000|2021-06-01 09:36:10|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|2
1622540200000|2021-06-01 09:36:40|39861.1|39821.1|39859|39819|39861.1|39821.1|39859|39819|0
1622540230000|2021-06-01 09:37:10|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|0
1622540260000|2021-06-01 09:37:40|39864|39824|39859|39819|39864|39824|39859|39819|6
1622540280000|2021-06-01 09:38:00|39864|39824|39864|39824|39864|39824|39864|39824|0
1622540290000|2021-06-01 09:38:10|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|0
1622540300000|2021-06-01 09:38:20|39859|39819|39859|39819|39859|39819|39859|39819|0
1622540310000|2021-06-01 09:38:30|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|0
1622540320000|2021-06-01 09:38:40|39861.9|39821.9|39864|39824|39864|39824|39861.9|39821.9|0
1622540330000|2021-06-01 09:38:50|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|39866.1|39826.1|0
1622540360000|2021-06-01 09:39:20|39861.1|39821.1|39861.1|39821.1|39861.1|39821.1|39861.1|39821.1|0
1622540380000|2021-06-01 09:39:40|39863.2|39823.2|39869|39829|39871.1|39831.1|39863.2|39823.2|5
1622540400000|2021-06-01 09:40:00|39866.1|39826.1|39874|39834|39874|39834|39866.1|39826.1|7
1622540410000|2021-06-01 09:40:10|39876.9|39836.9|39874.8|39834.8|39876.9|39836.9|39874|39834|1
1622540420000|2021-06-01 09:40:20|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|1
1622540450000|2021-06-01 09:40:50|39869|39829|39871.9|39831.9|39871.9|39831.9|39869|39829|0
1622540470000|2021-06-01 09:41:10|39876.9|39836.9|39879.8|39839.8|39879.8|39839.8|39876.9|39836.9|5
1622540490000|2021-06-01 09:41:30|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|0
1622540500000|2021-06-01 09:41:40|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|6
1622540510000|2021-06-01 09:41:50|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|0
1622540520000|2021-06-01 09:42:00|39889|39849|39889|39849|39889|39849|39889|39849|1
1622540540000|2021-06-01 09:42:20|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|0
1622540550000|2021-06-01 09:42:30|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|1
1622540560000|2021-06-01 09:42:40|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|39896.1|39856.1|1
1622540570000|2021-06-01 09:42:50|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|0
1622540580000|2021-06-01 09:43:00|39894|39854|39894|39854|39894|39854|39894|39854|0
1622540590000|2021-06-01 09:43:10|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|0
1622540600000|2021-06-01 09:43:20|39889.8|39849.8|39891.9|39851.9|39891.9|39851.9|39889.8|39849.8|2
1622540620000|2021-06-01 09:43:40|39889|39849|39891.9|39851.9|39891.9|39851.9|39889|39849|0
1622540630000|2021-06-01 09:43:50|39894.8|39854.8|39891.9|39851.9|39894.8|39854.8|39891.9|39851.9|0
1622540640000|2021-06-01 09:44:00|||||||||1
1622540650000|2021-06-01 09:44:10|39894.8|39854.8|39896.9|39856.9|39896.9|39856.9|39894.8|39854.8|0
1622540680000|2021-06-01 09:44:40|39899|39859|39896.9|39856.9|39899|39859|39896.9|39856.9|4
1622540690000|2021-06-01 09:44:50|39899.8|39859.8|39901.9|39861.9|39901.9|39861.9|39899.8|39859.8|0
1622540700000|2021-06-01 09:45:00|39894.8|39854.8|39896.9|39856.9|39896.9|39856.9|39894.8|39854.8|0
1622540710000|2021-06-01 09:45:10|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|0
1622540730000|2021-06-01 09:45:30|39896.9|39856.9|39901.9|39861.9|39901.9|39861.9|39896.9|39856.9|1
1622540740000|2021-06-01 09:45:40|39904.8|39864.8|39901.9|39861.9|39904.8|39864.8|39901.9|39861.9|3
1622540760000|2021-06-01 09:46:00|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|0
1622540790000|2021-06-01 09:46:30|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|2
1622540800000|2021-06-01 09:46:40|39904.8|39864.8|39901.9|39861.9|39904.8|39864.8|39901.9|39861.9|3
1622540810000|2021-06-01 09:46:50|39899|39859|39896.9|39856.9|39899|39859|39894.8|39854.8|0
1622540820000|2021-06-01 09:47:00|39894.8|39854.8|39896.9|39856.9|39896.9|39856.9|39894.8|39854.8|1
1622540830000|2021-06-01 09:47:10|39894.8|39854.8|39901.9|39861.9|39901.9|39861.9|39894.8|39854.8|1
1622540840000|2021-06-01 09:47:20|39899|39859|39891.9|39851.9|39899|39859|39891.9|39851.9|2
1622540850000|2021-06-01 09:47:30|39886.9|39846.9|39891.9|39851.9|39891.9|39851.9|39886.9|39846.9|1
1622540870000|2021-06-01 09:47:50|39894.8|39854.8|39891.9|39851.9|39896.9|39856.9|39884.8|39844.8|5
1622540900000|2021-06-01 09:48:20|39886.9|39846.9|39887.7|39847.7|39887.7|39847.7|39884.8|39844.8|1
1622540910000|2021-06-01 09:48:30|39891.9|39851.9|39886.9|39846.9|39891.9|39851.9|39884.8|39844.8|0
1622540920000|2021-06-01 09:48:40|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|39884.8|39844.8|1
1622540930000|2021-06-01 09:48:50|39886.9|39846.9|39881.9|39841.9|39886.9|39846.9|39881.9|39841.9|18
1622540940000|2021-06-01 09:49:00|39876.9|39836.9|39874.8|39834.8|39876.9|39836.9|39874.8|39834.8|0
1622540960000|2021-06-01 09:49:20|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39869|39829|7
1622541000000|2021-06-01 09:50:00|39866.9|39826.9|39871.9|39831.9|39871.9|39831.9|39866.9|39826.9|2
1622541020000|2021-06-01 09:50:20|39874.8|39834.8|39871.9|39831.9|39874.8|39834.8|39871.9|39831.9|0
1622541030000|2021-06-01 09:50:30|39874.8|39834.8|39871.9|39831.9|39874.8|39834.8|39871.9|39831.9|0
1622541100000|2021-06-01 09:51:40|39864.8|39824.8|39871.9|39831.9|39871.9|39831.9|39864.8|39824.8|0
1622541110000|2021-06-01 09:51:50|39869|39829|39864.8|39824.8|39869|39829|39864.8|39824.8|0
1622541120000|2021-06-01 09:52:00|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|6
1622541130000|2021-06-01 09:52:10|39854.8|39814.8|39854.8|39814.8|39854.8|39814.8|39854.8|39814.8|3
1622541180000|2021-06-01 09:53:00|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|5
1622541190000|2021-06-01 09:53:10|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|0
1622541230000|2021-06-01 09:53:50|39859|39819|39856.9|39816.9|39859|39819|39856.9|39816.9|0
1622541240000|2021-06-01 09:54:00|39854.8|39814.8|39861.9|39821.9|39861.9|39821.9|39854.8|39814.8|0
1622541260000|2021-06-01 09:54:20|39856.9|39816.9|39854.8|39814.8|39856.9|39816.9|39854.8|39814.8|0
1622541280000|2021-06-01 09:54:40|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|0
1622541300000|2021-06-01 09:55:00|39856.9|39816.9|39859.9|39819.9|39859.9|39819.9|39856.9|39816.9|4
1622541310000|2021-06-01 09:55:10|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|0
1622541350000|2021-06-01 09:55:50|39864.9|39824.9|39861.9|39821.9|39864.9|39824.9|39859.9|39819.9|0
1622541390000|2021-06-01 09:56:30|39862|39822|39862|39822|39864.9|39824.9|39862|39822|0
1622541410000|2021-06-01 09:56:50|39859|39819|39854.9|39814.9|39859|39819|39854.9|39814.9|0
1622541420000|2021-06-01 09:57:00|39857|39817|39857|39817|39857|39817|39857|39817|0
1622541430000|2021-06-01 09:57:10|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|3
1622541470000|2021-06-01 09:57:50|||||||||4
1622541480000|2021-06-01 09:58:00|||||||||4
1622541500000|2021-06-01 09:58:20|||||||||5
1622541550000|2021-06-01 09:59:10|||||||||3
1622541560000|2021-06-01 09:59:20|39862|39822|39862|39822|39862|39822|39859.9|39819.9|2
1622541570000|2021-06-01 09:59:30|39859.9|39819.9|39859.9|39819.9|39859.9|39819.9|39859.9|39819.9|0
1622541600000|2021-06-01 10:00:00|39854.9|39814.9|39857|39817|39857|39817|39854.9|39814.9|0
1622541610000|2021-06-01 10:00:10|39862|39822|39862|39822|39862|39822|39862|39822|1
1622541620000|2021-06-01 10:00:20|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|0
1622541660000|2021-06-01 10:01:00|39862.8|39822.8|39864.9|39824.9|39864.9|39824.9|39859.9|39819.9|2
1622541670000|2021-06-01 10:01:10|39862|39822|39862|39822|39862|39822|39862|39822|0
1622541700000|2021-06-01 10:01:40|||||||||3
1622541730000|2021-06-01 10:02:10|39859.9|39819.9|39854.9|39814.9|39859.9|39819.9|39854.9|39814.9|0
1622541740000|2021-06-01 10:02:20|39857|39817|39857|39817|39862|39822|39857|39817|0
1622541750000|2021-06-01 10:02:30|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|0
1622541770000|2021-06-01 10:02:50|39859.9|39819.9|39862|39822|39862|39822|39859.9|39819.9|0
1622541780000|2021-06-01 10:03:00|39859.1|39819.1|39854.9|39814.9|39859.1|39819.1|39854.9|39814.9|0
1622541820000|2021-06-01 10:03:40|||||||||5
1622541840000|2021-06-01 10:04:00|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|9
1622541850000|2021-06-01 10:04:10|39839.9|39799.9|39834.9|39794.9|39839.9|39799.9|39834.9|39794.9|0
1622541900000|2021-06-01 10:05:00|||||||||1
1622541920000|2021-06-01 10:05:20|39844.9|39804.9|39839.9|39799.9|39844.9|39804.9|39839.9|39799.9|4
1622541930000|2021-06-01 10:05:30|39844.9|39804.9|39842|39802|39844.9|39804.9|39842|39802|0
1622541940000|2021-06-01 10:05:40|39837|39797|39839.9|39799.9|39839.9|39799.9|39837|39797|1
1622541970000|2021-06-01 10:06:10|39842.8|39802.8|39839.9|39799.9|39842.8|39802.8|39839.9|39799.9|0
1622541980000|2021-06-01 10:06:20|39842|39802|39839.9|39799.9|39844.9|39804.9|39839.9|39799.9|0
1622542000000|2021-06-01 10:06:40|39842|39802|39839.9|39799.9|39842|39802|39839.9|39799.9|0
1622542010000|2021-06-01 10:06:50|39842|39802|39842|39802|39844.9|39804.9|39839.9|39799.9|0
1622542020000|2021-06-01 10:07:00|39839.9|39799.9|39842|39802|39842|39802|39837|39797|1
1622542050000|2021-06-01 10:07:30|39839.1|39799.1|39852|39812|39852|39812|39839.1|39799.1|3
1622542070000|2021-06-01 10:07:50|39844.9|39804.9|39844.9|39804.9|39844.9|39804.9|39844.9|39804.9|0
1622542100000|2021-06-01 10:08:20|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|0
1622542110000|2021-06-01 10:08:30|39852|39812|39849.9|39809.9|39854.9|39814.9|39849.9|39809.9|1
1622542120000|2021-06-01 10:08:40|39852|39812|39854.9|39814.9|39854.9|39814.9|39852|39812|0
1622542180000|2021-06-01 10:09:40|39849.9|39809.9|39844.9|39804.9|39849.9|39809.9|39844.9|39804.9|0
1622542190000|2021-06-01 10:09:50|||||||||1
1622542200000|2021-06-01 10:10:00|39849.9|39809.9|39849.9|39809.9|39849.9|39809.9|39849.9|39809.9|1
1622542240000|2021-06-01 10:10:40|39852|39812|39849.9|39809.9|39854.9|39814.9|39849.9|39809.9|0
1622542250000|2021-06-01 10:10:50|39847|39807|39852|39812|39852|39812|39847|39807|1
1622542260000|2021-06-01 10:11:00|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|0
1622542280000|2021-06-01 10:11:20|39852|39812|39852|39812|39852|39812|39849.1|39809.1|4
1622542310000|2021-06-01 10:11:50|39849.9|39809.9|39844.9|39804.9|39852|39812|39844.9|39804.9|1
1622542330000|2021-06-01 10:12:10|||||||||5
1622542380000|2021-06-01 10:13:00|||||||||1
1622542410000|2021-06-01 10:13:30|39842|39802|39842|39802|39842|39802|39842|39802|1
1622542420000|2021-06-01 10:13:40|39837|39797|39842|39802|39842|39802|39837|39797|2
1622542440000|2021-06-01 10:14:00|39844.9|39804.9|39842|39802|39847|39807|39842|39802|0
1622542450000|2021-06-01 10:14:10|39839.9|39799.9|39842|39802|39842|39802|39839.9|39799.9|0
1622542460000|2021-06-01 10:14:20|39839.9|39799.9|39842|39802|39842|39802|39839.9|39799.9|0
1622542510000|2021-06-01 10:15:10|39839.9|39799.9|39834.9|39794.9|39839.9|39799.9|39834.9|39794.9|0
1622542540000|2021-06-01 10:15:40|39837.8|39797.8|39842|39802|39842|39802|39837.8|39797.8|0
1622542550000|2021-06-01 10:15:50|39837|39797|39842|39802|39842|39802|39832|39792|5
1622542570000|2021-06-01 10:16:10|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|0
1622542600000|2021-06-01 10:16:40|39837|39797|39834.9|39794.9|39837|39797|39834.9|39794.9|0
1622542620000|2021-06-01 10:17:00|39839.1|39799.1|39842|39802|39842|39802|39837|39797|2
1622542650000|2021-06-01 10:17:30|39839.1|39799.1|39839.9|39799.9|39839.9|39799.9|39839.1|39799.1|1
1622542660000|2021-06-01 10:17:40|39842|39802|39842|39802|39842|39802|39842|39802|0
1622542670000|2021-06-01 10:17:50|39844.9|39804.9|39842|39802|39844.9|39804.9|39842|39802|0
1622542800000|2021-06-01 10:20:00|39837|39797|39854.1|39814.1|39854.9|39814.9|39834.9|39794.9|2
1622542810000|2021-06-01 10:20:10|39857|39817|39854.9|39814.9|39861.2|39821.2|39854.9|39814.9|2
1622542820000|2021-06-01 10:20:20|39852|39812|39852|39812|39852|39812|39852|39812|0
1622542840000|2021-06-01 10:20:40|39849.9|39809.9|39849.9|39809.9|39849.9|39809.9|39849.9|39809.9|0
1622542880000|2021-06-01 10:21:20|39847|39807|39842|39802|39847|39807|39837.8|39797.8|0
1622542890000|2021-06-01 10:21:30|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|0
1622542900000|2021-06-01 10:21:40|39842|39802|39842|39802|39842|39802|39842|39802|0
1622542920000|2021-06-01 10:22:00|39837|39797|39842|39802|39842|39802|39834.9|39794.9|1
1622542930000|2021-06-01 10:22:10|39837.8|39797.8|39842|39802|39842|39802|39834.9|39794.9|0
1622542950000|2021-06-01 10:22:30|39834.9|39794.9|39839.9|39799.9|39842|39802|39834.9|39794.9|1
1622542960000|2021-06-01 10:22:40|39842|39802|39842|39802|39842|39802|39842|39802|0
1622542990000|2021-06-01 10:23:10|39839.9|39799.9|39834.9|39794.9|39839.9|39799.9|39834.9|39794.9|15
1622543000000|2021-06-01 10:23:20|39832|39792|39832|39792|39832|39792|39832|39792|2
1622543080000|2021-06-01 10:24:40|39829.9|39789.9|39832|39792|39832|39792|39829.9|39789.9|1
1622543120000|2021-06-01 10:25:20|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|0
1622543130000|2021-06-01 10:25:30|39832|39792|39832|39792|39832|39792|39832|39792|0
1622543140000|2021-06-01 10:25:40|39829.9|39789.9|39827.8|39787.8|39829.9|39789.9|39827.8|39787.8|0
1622543150000|2021-06-01 10:25:50|39832|39792|39832|39792|39832|39792|39832|39792|0
1622543160000|2021-06-01 10:26:00|39824.9|39784.9|39817|39777|39832|39792|39814.9|39774.9|14
1622543170000|2021-06-01 10:26:10|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|39814.9|39774.9|0
1622543180000|2021-06-01 10:26:20|39822|39782|39822|39782|39822|39782|39822|39782|1
1622543190000|2021-06-01 10:26:30|39819.1|39779.1|39822|39782|39822|39782|39814.9|39774.9|1
1622543210000|2021-06-01 10:26:50|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|39814.9|39774.9|1
1622543220000|2021-06-01 10:27:00|39822|39782|39822|39782|39822|39782|39822|39782|0
1622543230000|2021-06-01 10:27:10|39824.9|39784.9|39832|39792|39832|39792|39824.9|39784.9|0
1622543260000|2021-06-01 10:27:40|39834.9|39794.9|39837|39797|39837|39797|39834.9|39794.9|0
1622543280000|2021-06-01 10:28:00|39834.9|39794.9|39842|39802|39842|39802|39834.9|39794.9|0
1622543300000|2021-06-01 10:28:20|39839.1|39799.1|39834.9|39794.9|39839.1|39799.1|39834.9|39794.9|0
1622543320000|2021-06-01 10:28:40|39832|39792|39832|39792|39834.9|39794.9|39827|39787|1
1622543340000|2021-06-01 10:29:00|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1622543400000|2021-06-01 10:30:00|39832|39792|39832|39792|39832|39792|39832|39792|0
1622543410000|2021-06-01 10:30:10|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1622543420000|2021-06-01 10:30:20|39837|39797|39837|39797|39837|39797|39837|39797|0
1622543480000|2021-06-01 10:31:20|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1622543520000|2021-06-01 10:32:00|39837|39797|39834.9|39794.9|39837|39797|39834.9|39794.9|2
1622543530000|2021-06-01 10:32:10|39837|39797|39837|39797|39837|39797|39837|39797|0
1622543540000|2021-06-01 10:32:20|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1622543610000|2021-06-01 10:33:30|39837|39797|39834.9|39794.9|39837|39797|39834.9|39794.9|0
1622543620000|2021-06-01 10:33:40|39844.9|39804.9|39852|39812|39852|39812|39844.9|39804.9|3
1622543630000|2021-06-01 10:33:50|39847|39807|39844.9|39804.9|39847|39807|39844.9|39804.9|2
1622543720000|2021-06-01 10:35:20|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|39854.9|39814.9|5
1622543760000|2021-06-01 10:36:00|39852.8|39812.8|39852.8|39812.8|39852.8|39812.8|39852.8|39812.8|3
1622543770000|2021-06-01 10:36:10|39854.9|39814.9|39864.9|39824.9|39864.9|39824.9|39854.9|39814.9|8
1622543780000|2021-06-01 10:36:20|||||||||5
1622543810000|2021-06-01 10:36:50|39862|39822|39864.9|39824.9|39864.9|39824.9|39862|39822|10
1622543820000|2021-06-01 10:37:00|||||||||3
1622543860000|2021-06-01 10:37:40|39862.8|39822.8|39864.9|39824.9|39864.9|39824.9|39862.8|39822.8|4
1622543870000|2021-06-01 10:37:50|||||||||6
1622543880000|2021-06-01 10:38:00|||||||||3
1622543990000|2021-06-01 10:39:50|39867|39827|39869.9|39829.9|39872.8|39832.8|39867|39827|2
1622544000000|2021-06-01 10:40:00|||||||||3
1622544010000|2021-06-01 10:40:10|39872|39832|39872|39832|39872|39832|39864.9|39824.9|0
1622544020000|2021-06-01 10:40:20|39874.1|39834.1|39872|39832|39874.1|39834.1|39872|39832|1
1622544040000|2021-06-01 10:40:40|39869.9|39829.9|39872|39832|39872|39832|39867|39827|0
1622544110000|2021-06-01 10:41:50|39877|39837|39877|39837|39877|39837|39877|39837|0
1622544120000|2021-06-01 10:42:00|39879.1|39839.1|39879.1|39839.1|39879.1|39839.1|39879.1|39839.1|1
1622544130000|2021-06-01 10:42:10|39877|39837|39877|39837|39877|39837|39877|39837|2
1622544140000|2021-06-01 10:42:20|39881.2|39841.2|39877|39837|39881.2|39841.2|39877|39837|5
1622544160000|2021-06-01 10:42:40|39881.2|39841.2|39881.2|39841.2|39881.2|39841.2|39881.2|39841.2|3
1622544170000|2021-06-01 10:42:50|39886.2|39846.2|39884.1|39844.1|39886.2|39846.2|39882|39842|1
1622544190000|2021-06-01 10:43:10|39875.4|39835.4|39869.1|39829.1|39875.4|39835.4|39869.1|39829.1|3
1622544210000|2021-06-01 10:43:30|39867|39827|39867|39827|39867|39827|39867|39827|0
1622544220000|2021-06-01 10:43:40|39862|39822|39862|39822|39862|39822|39862|39822|2
1622544260000|2021-06-01 10:44:20|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|39864.9|39824.9|1
1622544300000|2021-06-01 10:45:00|39862|39822|39852|39812|39862|39822|39847|39807|24
1622544350000|2021-06-01 10:45:50|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|0
1622544370000|2021-06-01 10:46:10|39852|39812|39852|39812|39852|39812|39852|39812|1
1622544380000|2021-06-01 10:46:20|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|0
1622544400000|2021-06-01 10:46:40|39847|39807|39847|39807|39847|39807|39847|39807|0
1622544410000|2021-06-01 10:46:50|39844.9|39804.9|39844.9|39804.9|39847|39807|39844.9|39804.9|2
1622544460000|2021-06-01 10:47:40|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|0
1622544470000|2021-06-01 10:47:50|39847|39807|39847|39807|39847|39807|39847|39807|0
1622544490000|2021-06-01 10:48:10|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|0
1622544500000|2021-06-01 10:48:20|39847|39807|39842|39802|39852|39812|39842|39802|1
1622544530000|2021-06-01 10:48:50|39847|39807|39847|39807|39847|39807|39847|39807|0
1622544540000|2021-06-01 10:49:00|39844.1|39804.1|39844.1|39804.1|39844.1|39804.1|39844.1|39804.1|0
1622544550000|2021-06-01 10:49:10|39842|39802|39837|39797|39842|39802|39837|39797|2
1622544560000|2021-06-01 10:49:20|39842|39802|39844.1|39804.1|39844.1|39804.1|39842|39802|0
1622544570000|2021-06-01 10:49:30|39842|39802|39842|39802|39842|39802|39842|39802|0
1622544590000|2021-06-01 10:49:50|39844.9|39804.9|39857|39817|39857|39817|39844.9|39804.9|8
1622544600000|2021-06-01 10:50:00|39859.1|39819.1|39864.1|39824.1|39864.1|39824.1|39859.1|39819.1|0
1622544620000|2021-06-01 10:50:20|39861.2|39821.2|39859.1|39819.1|39861.2|39821.2|39859.1|39819.1|0
1622544660000|2021-06-01 10:51:00|39864.1|39824.1|39862|39822|39864.1|39824.1|39862|39822|1
1622544670000|2021-06-01 10:51:10|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|0
1622544710000|2021-06-01 10:51:50|39862|39822|39859.1|39819.1|39862|39822|39859.1|39819.1|2
1622544720000|2021-06-01 10:52:00|39862|39822|39862|39822|39862|39822|39862|39822|0
1622544740000|2021-06-01 10:52:20|39867|39827|39864.1|39824.1|39867|39827|39864.1|39824.1|0
1622544780000|2021-06-01 10:53:00|39862|39822|39859.1|39819.1|39862|39822|39859.1|39819.1|0
1622544800000|2021-06-01 10:53:20|39864.1|39824.1|39862|39822|39864.1|39824.1|39862|39822|1
1622544810000|2021-06-01 10:53:30|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|0
1622544830000|2021-06-01 10:53:50|39861.2|39821.2|39869.1|39829.1|39869.1|39829.1|39859.1|39819.1|0
1622544840000|2021-06-01 10:54:00|39867|39827|39867|39827|39867|39827|39864.1|39824.1|0
1622544870000|2021-06-01 10:54:30|39864.1|39824.1|39867|39827|39867|39827|39864.1|39824.1|0
1622544900000|2021-06-01 10:55:00|39872|39832|39872|39832|39872|39832|39872|39832|1
1622544940000|2021-06-01 10:55:40|39874.1|39834.1|39872|39832|39874.1|39834.1|39872|39832|0
1622544970000|2021-06-01 10:56:10|39874.1|39834.1|39874.1|39834.1|39874.1|39834.1|39874.1|39834.1|0
1622544980000|2021-06-01 10:56:20|39867|39827|39867|39827|39867|39827|39867|39827|0
1622544990000|2021-06-01 10:56:30|39869.1|39829.1|39869.1|39829.1|39869.1|39829.1|39869.1|39829.1|0
1622545010000|2021-06-01 10:56:50|39872|39832|39874.1|39834.1|39874.1|39834.1|39869.1|39829.1|2
1622545020000|2021-06-01 10:57:00|39872|39832|39869.1|39829.1|39872|39832|39869.1|39829.1|0
1622545080000|2021-06-01 10:58:00|39859.1|39819.1|39862|39822|39862|39822|39859.1|39819.1|3
1622545090000|2021-06-01 10:58:10|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|0
1622545110000|2021-06-01 10:58:30|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622545120000|2021-06-01 10:58:40|39867|39827|39874.9|39834.9|39877|39837|39867|39827|5
1622545130000|2021-06-01 10:58:50|39877|39837|39877|39837|39877|39837|39874.9|39834.9|13
1622545140000|2021-06-01 10:59:00|39874.9|39834.9|39872|39832|39874.9|39834.9|39872|39832|0
1622545160000|2021-06-01 10:59:20|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|0
1622545180000|2021-06-01 10:59:40|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|0
1622545190000|2021-06-01 10:59:50|39869.2|39829.2|39867.1|39827.1|39869.2|39829.2|39867.1|39827.1|0
1622545200000|2021-06-01 11:00:00|39869.2|39829.2|39859.2|39819.2|39869.2|39829.2|39859.2|39819.2|3
1622545210000|2021-06-01 11:00:10|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|39854.2|39814.2|1
1622545220000|2021-06-01 11:00:20|39857.1|39817.1|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|0
1622545280000|2021-06-01 11:01:20|39859.2|39819.2|39862.1|39822.1|39862.1|39822.1|39859.2|39819.2|0
1622545290000|2021-06-01 11:01:30|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622545310000|2021-06-01 11:01:50|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1622545320000|2021-06-01 11:02:00|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622545330000|2021-06-01 11:02:10|39860|39820|39860|39820|39860|39820|39860|39820|0
1622545360000|2021-06-01 11:02:40|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622545370000|2021-06-01 11:02:50|||||||||1
1622545380000|2021-06-01 11:03:00|39861.3|39821.3|39859.2|39819.2|39861.3|39821.3|39859.2|39819.2|0
1622545430000|2021-06-01 11:03:50|||||||||1
1622545500000|2021-06-01 11:05:00|39865|39825|39865|39825|39865|39825|39865|39825|1
1622545510000|2021-06-01 11:05:10|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1622545520000|2021-06-01 11:05:20|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|0
1622545550000|2021-06-01 11:05:50|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1622545590000|2021-06-01 11:06:30|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|0
1622545620000|2021-06-01 11:07:00|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1622545630000|2021-06-01 11:07:10|39869.2|39829.2|39867.1|39827.1|39869.2|39829.2|39867.1|39827.1|0
1622545680000|2021-06-01 11:08:00|39861.3|39821.3|39859.2|39819.2|39861.3|39821.3|39859.2|39819.2|3
1622545790000|2021-06-01 11:09:50|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|0
1622545800000|2021-06-01 11:10:00|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1622545820000|2021-06-01 11:10:20|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|13
1622545830000|2021-06-01 11:10:30|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622545860000|2021-06-01 11:11:00|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|39862.1|39822.1|0
1622545910000|2021-06-01 11:11:50|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1622545950000|2021-06-01 11:12:30|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|39839.2|39799.2|2
1622545960000|2021-06-01 11:12:40|39844.2|39804.2|39839.2|39799.2|39844.2|39804.2|39839.2|39799.2|1
1622545970000|2021-06-01 11:12:50|||||||||1
1622546000000|2021-06-01 11:13:20|39847.1|39807.1|39842.1|39802.1|39847.1|39807.1|39842.1|39802.1|4
1622546010000|2021-06-01 11:13:30|39839.2|39799.2|39847.1|39807.1|39847.1|39807.1|39839.2|39799.2|2
1622546020000|2021-06-01 11:13:40|39852.1|39812.1|39852.1|39812.1|39854.2|39814.2|39852.1|39812.1|1
1622546030000|2021-06-01 11:13:50|39862.1|39822.1|39860|39820|39862.1|39822.1|39857.1|39817.1|1
1622546040000|2021-06-01 11:14:00|39862.1|39822.1|39867.1|39827.1|39867.1|39827.1|39862.1|39822.1|0
1622546050000|2021-06-01 11:14:10|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39867.1|39827.1|1
1622546060000|2021-06-01 11:14:20|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622546080000|2021-06-01 11:14:40|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1622546100000|2021-06-01 11:15:00|39862.1|39822.1|39869.2|39829.2|39869.2|39829.2|39862.1|39822.1|3
1622546120000|2021-06-01 11:15:20|39874.2|39834.2|39879.2|39839.2|39882.1|39842.1|39872.1|39832.1|7
1622546150000|2021-06-01 11:15:50|39869.2|39829.2|39874.2|39834.2|39874.2|39834.2|39869.2|39829.2|1
1622546160000|2021-06-01 11:16:00|39871.3|39831.3|39872.1|39832.1|39874.2|39834.2|39871.3|39831.3|0
1622546170000|2021-06-01 11:16:10|39869.2|39829.2|39869.2|39829.2|39874.2|39834.2|39869.2|39829.2|0
1622546200000|2021-06-01 11:16:40|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|0
1622546210000|2021-06-01 11:16:50|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|3
1622546230000|2021-06-01 11:17:10|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|0
1622546240000|2021-06-01 11:17:20|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|0
1622546250000|2021-06-01 11:17:30|||||||||2
1622546270000|2021-06-01 11:17:50|39865|39825|39869.2|39829.2|39869.2|39829.2|39865|39825|1
1622546310000|2021-06-01 11:18:30|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|0
1622546320000|2021-06-01 11:18:40|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|0
1622546330000|2021-06-01 11:18:50|39872.1|39832.1|39869.2|39829.2|39872.1|39832.1|39869.2|39829.2|0
1622546350000|2021-06-01 11:19:10|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|1
1622546370000|2021-06-01 11:19:30|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|0
1622546380000|2021-06-01 11:19:40|39872.1|39832.1|39869.2|39829.2|39872.1|39832.1|39869.2|39829.2|0
1622546400000|2021-06-01 11:20:00|39872.1|39832.1|39869.2|39829.2|39872.1|39832.1|39869.2|39829.2|0
1622546430000|2021-06-01 11:20:30|39859.2|39819.2|39864.2|39824.2|39864.2|39824.2|39859.2|39819.2|10
1622546450000|2021-06-01 11:20:50|39869.2|39829.2|39869.2|39829.2|39872.1|39832.1|39869.2|39829.2|0
1622546470000|2021-06-01 11:21:10|39864.2|39824.2|39862.1|39822.1|39864.2|39824.2|39859.2|39819.2|0
1622546480000|2021-06-01 11:21:20|39861.3|39821.3|39864.2|39824.2|39864.2|39824.2|39859.2|39819.2|1
1622546490000|2021-06-01 11:21:30|39859.2|39819.2|39862.1|39822.1|39862.1|39822.1|39859.2|39819.2|0
1622546500000|2021-06-01 11:21:40|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|0
1622546520000|2021-06-01 11:22:00|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|39859.2|39819.2|0
1622546540000|2021-06-01 11:22:20|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|39864.2|39824.2|1
1622546580000|2021-06-01 11:23:00|39869.2|39829.2|39872.1|39832.1|39872.1|39832.1|39869.2|39829.2|0
1622546590000|2021-06-01 11:23:10|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|0
1622546710000|2021-06-01 11:25:10|39872.1|39832.1|39869.2|39829.2|39872.1|39832.1|39869.2|39829.2|0
1622546730000|2021-06-01 11:25:30|||||||||1
1622546740000|2021-06-01 11:25:40|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|0
1622546750000|2021-06-01 11:25:50|39877.1|39837.1|39871.3|39831.3|39877.1|39837.1|39871.3|39831.3|0
1622546760000|2021-06-01 11:26:00|39869.2|39829.2|39872.1|39832.1|39872.1|39832.1|39869.2|39829.2|0
1622546770000|2021-06-01 11:26:10|39874.2|39834.2|39879.2|39839.2|39879.2|39839.2|39874.2|39834.2|0
1622546780000|2021-06-01 11:26:20|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|2
1622546800000|2021-06-01 11:26:40|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|0
1622546810000|2021-06-01 11:26:50|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|39884.2|39844.2|0
1622546820000|2021-06-01 11:27:00|39889.2|39849.2|39889.2|39849.2|39892.1|39852.1|39889.2|39849.2|0
1622546830000|2021-06-01 11:27:10|39892.1|39852.1|39894.2|39854.2|39894.2|39854.2|39892.1|39852.1|3
1622546860000|2021-06-01 11:27:40|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|0
1622546870000|2021-06-01 11:27:50|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|0
1622546880000|2021-06-01 11:28:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|0
1622546890000|2021-06-01 11:28:10|39892.1|39852.1|39892.1|39852.1|39892.1|39852.1|39892.1|39852.1|0
1622546900000|2021-06-01 11:28:20|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|0
1622546940000|2021-06-01 11:29:00|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|0
1622546950000|2021-06-01 11:29:10|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|1
1622546970000|2021-06-01 11:29:30|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|0
1622546980000|2021-06-01 11:29:40|39896.3|39856.3|39889.2|39849.2|39899.2|39859.2|39889.2|39849.2|1
1622547000000|2021-06-01 11:30:00|39894.2|39854.2|39889.2|39849.2|39894.2|39854.2|39889.2|39849.2|1
1622547010000|2021-06-01 11:30:10|39884.2|39844.2|39886.3|39846.3|39886.3|39846.3|39881.3|39841.3|2
1622547030000|2021-06-01 11:30:30|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|1
1622547040000|2021-06-01 11:30:40|39899.2|39859.2|39891.3|39851.3|39899.2|39859.2|39891.3|39851.3|0
1622547060000|2021-06-01 11:31:00|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|0
1622547070000|2021-06-01 11:31:10|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|0
1622547110000|2021-06-01 11:31:50|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|1
1622547130000|2021-06-01 11:32:10|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|3
1622547150000|2021-06-01 11:32:30|39894.2|39854.2|39891.3|39851.3|39894.2|39854.2|39891.3|39851.3|0
1622547160000|2021-06-01 11:32:40|39896.3|39856.3|39891.3|39851.3|39896.3|39856.3|39891.3|39851.3|0
1622547170000|2021-06-01 11:32:50|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|0
1622547190000|2021-06-01 11:33:10|39887.1|39847.1|39882.1|39842.1|39887.1|39847.1|39879.2|39839.2|11
1622547200000|2021-06-01 11:33:20|39881.3|39841.3|39879.2|39839.2|39881.3|39841.3|39879.2|39839.2|0
1622547210000|2021-06-01 11:33:30|39872.1|39832.1|39879.2|39839.2|39879.2|39839.2|39872.1|39832.1|1
1622547220000|2021-06-01 11:33:40|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|12
1622547240000|2021-06-01 11:34:00|39884.2|39844.2|39881.3|39841.3|39884.2|39844.2|39881.3|39841.3|2
1622547250000|2021-06-01 11:34:10|39887.1|39847.1|39899.2|39859.2|39901.3|39861.3|39887.1|39847.1|3
1622547270000|2021-06-01 11:34:30|39896.3|39856.3|39896.3|39856.3|39899.2|39859.2|39891.3|39851.3|2
1622547280000|2021-06-01 11:34:40|39893.4|39853.4|39896.3|39856.3|39896.3|39856.3|39891.3|39851.3|0
1622547300000|2021-06-01 11:35:00|39899.2|39859.2|39896.3|39856.3|39899.2|39859.2|39896.3|39856.3|1
1622547330000|2021-06-01 11:35:30|39893.4|39853.4|39899.2|39859.2|39899.2|39859.2|39891.3|39851.3|1
1622547350000|2021-06-01 11:35:50|39917.1|39877.1|39929.2|39889.2|39929.2|39889.2|39917.1|39877.1|46
1622547360000|2021-06-01 11:36:00|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|1
1622547370000|2021-06-01 11:36:10|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1622547420000|2021-06-01 11:37:00|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|2
1622547480000|2021-06-01 11:38:00|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|8
1622547490000|2021-06-01 11:38:10|39917.1|39877.1|39914.2|39874.2|39919.2|39879.2|39914.2|39874.2|1
1622547500000|2021-06-01 11:38:20|39911.3|39871.3|39909.2|39869.2|39911.3|39871.3|39909.2|39869.2|1
1622547510000|2021-06-01 11:38:30|39906.3|39866.3|39906.3|39866.3|39906.3|39866.3|39899.2|39859.2|1
1622547560000|2021-06-01 11:39:20|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|39909.2|39869.2|0
1622547570000|2021-06-01 11:39:30|39911.3|39871.3|39919.2|39879.2|39919.2|39879.2|39911.3|39871.3|0
1622547630000|2021-06-01 11:40:30|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|0
1622547640000|2021-06-01 11:40:40|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|0
1622547660000|2021-06-01 11:41:00|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|0
1622547670000|2021-06-01 11:41:10|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1622547690000|2021-06-01 11:41:30|39926.3|39886.3|39924.2|39884.2|39926.3|39886.3|39924.2|39884.2|1
1622547720000|2021-06-01 11:42:00|39926.3|39886.3|39929.2|39889.2|39929.2|39889.2|39924.2|39884.2|0
1622547780000|2021-06-01 11:43:00|39925|39885|39924.2|39884.2|39925|39885|39924.2|39884.2|2
1622547790000|2021-06-01 11:43:10|39926.3|39886.3|39929.2|39889.2|39931.3|39891.3|39926.3|39886.3|0
1622547810000|2021-06-01 11:43:30|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|0
1622547830000|2021-06-01 11:43:50|||||||||1
1622547840000|2021-06-01 11:44:00|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|0
1622547860000|2021-06-01 11:44:20|39924.2|39884.2|39919.2|39879.2|39929.2|39889.2|39919.2|39879.2|1
1622547870000|2021-06-01 11:44:30|39921.3|39881.3|39924.2|39884.2|39924.2|39884.2|39921.3|39881.3|0
1622547880000|2021-06-01 11:44:40|39926.3|39886.3|39919.2|39879.2|39926.3|39886.3|39919.2|39879.2|0
1622547890000|2021-06-01 11:44:50|39924.2|39884.2|39924.2|39884.2|39927.1|39887.1|39924.2|39884.2|1
1622547900000|2021-06-01 11:45:00|39927.1|39887.1|39929.2|39889.2|39929.2|39889.2|39927.1|39887.1|0
1622547920000|2021-06-01 11:45:20|||||||||4
1622547930000|2021-06-01 11:45:30|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|1
1622547960000|2021-06-01 11:46:00|39923.4|39883.4|39921.3|39881.3|39923.4|39883.4|39921.3|39881.3|0
1622547970000|2021-06-01 11:46:10|39919.2|39879.2|39921.3|39881.3|39921.3|39881.3|39919.2|39879.2|0
1622547980000|2021-06-01 11:46:20|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|1
1622548000000|2021-06-01 11:46:40|39924.2|39884.2|39919.2|39879.2|39924.2|39884.2|39919.2|39879.2|0
1622548010000|2021-06-01 11:46:50|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|0
1622548020000|2021-06-01 11:47:00|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|0
1622548030000|2021-06-01 11:47:10|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1622548080000|2021-06-01 11:48:00|39923.4|39883.4|39919.2|39879.2|39923.4|39883.4|39919.2|39879.2|0
1622548110000|2021-06-01 11:48:30|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39919.2|39879.2|0
1622548120000|2021-06-01 11:48:40|39923.4|39883.4|39926.3|39886.3|39926.3|39886.3|39923.4|39883.4|1
1622548150000|2021-06-01 11:49:10|39929.2|39889.2|39926.3|39886.3|39929.2|39889.2|39926.3|39886.3|0
1622548170000|2021-06-01 11:49:30|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1622548190000|2021-06-01 11:49:50|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|12
1622548200000|2021-06-01 11:50:00|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|1
1622548220000|2021-06-01 11:50:20|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|1
1622548230000|2021-06-01 11:50:30|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1622548240000|2021-06-01 11:50:40|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|0
1622548250000|2021-06-01 11:50:50|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|39926.3|39886.3|0
1622548260000|2021-06-01 11:51:00|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|1
1622548290000|2021-06-01 11:51:30|39926.3|39886.3|39929.2|39889.2|39929.2|39889.2|39926.3|39886.3|1
1622548310000|2021-06-01 11:51:50|39926.3|39886.3|39931.3|39891.3|39931.3|39891.3|39926.3|39886.3|0
1622548320000|2021-06-01 11:52:00|39929.2|39889.2|39926.3|39886.3|39929.2|39889.2|39926.3|39886.3|4
1622548330000|2021-06-01 11:52:10|39931.3|39891.3|39926.3|39886.3|39931.3|39891.3|39926.3|39886.3|0
1622548400000|2021-06-01 11:53:20|39923.5|39883.5|39919.2|39879.2|39923.5|39883.5|39919.2|39879.2|0
1622548420000|2021-06-01 11:53:40|39921.3|39881.3|39919.2|39879.2|39921.3|39881.3|39919.2|39879.2|0
1622548440000|2021-06-01 11:54:00|||||||||3
1622548450000|2021-06-01 11:54:10|39922.1|39882.1|39922.1|39882.1|39922.1|39882.1|39922.1|39882.1|1
1622548460000|2021-06-01 11:54:20|39926.3|39886.3|39929.2|39889.2|39929.2|39889.2|39926.3|39886.3|0
1622548470000|2021-06-01 11:54:30|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|9
1622548480000|2021-06-01 11:54:40|39951.3|39911.3|39951.4|39911.4|39951.4|39911.4|39951.3|39911.3|51
1622548490000|2021-06-01 11:54:50|39949.2|39909.2|39946.4|39906.4|39951.4|39911.4|39946.4|39906.4|1
1622548500000|2021-06-01 11:55:00|39949.2|39909.2|39946.4|39906.4|39949.2|39909.2|39946.4|39906.4|0
1622548520000|2021-06-01 11:55:20|39949.2|39909.2|39951.4|39911.4|39951.4|39911.4|39949.2|39909.2|0
1622548530000|2021-06-01 11:55:30|39946.4|39906.4|39946.4|39906.4|39946.4|39906.4|39946.4|39906.4|1
1622548540000|2021-06-01 11:55:40|39941.4|39901.4|39941.4|39901.4|39941.4|39901.4|39941.4|39901.4|1
1622548560000|2021-06-01 11:56:00|39946.4|39906.4|39951.4|39911.4|39951.4|39911.4|39946.4|39906.4|7
1622548570000|2021-06-01 11:56:10|39949.2|39909.2|39951.4|39911.4|39951.4|39911.4|39949.2|39909.2|17
1622548580000|2021-06-01 11:56:20|39969.2|39929.2|39966.4|39926.4|39969.2|39929.2|39966.4|39926.4|82
1622548590000|2021-06-01 11:56:30|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|3
1622548600000|2021-06-01 11:56:40|39971.4|39931.4|39971.4|39931.4|39971.4|39931.4|39971.4|39931.4|1
1622548610000|2021-06-01 11:56:50|||||||||1
1622548620000|2021-06-01 11:57:00|39969.2|39929.2|39966.4|39926.4|39969.2|39929.2|39961.4|39921.4|7
1622548630000|2021-06-01 11:57:10|39969.2|39929.2|39974.2|39934.2|39979.2|39939.2|39967.1|39927.1|26
1622548640000|2021-06-01 11:57:20|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|24
1622548650000|2021-06-01 11:57:30|39974.2|39934.2|39969.2|39929.2|39974.2|39934.2|39969.2|39929.2|2
1622548660000|2021-06-01 11:57:40|39974.2|39934.2|39969.2|39929.2|39975|39935|39969.2|39929.2|5
1622548670000|2021-06-01 11:57:50|39971.4|39931.4|39972.1|39932.1|39981.4|39941.4|39971.4|39931.4|3
1622548680000|2021-06-01 11:58:00|39979.2|39939.2|39977.1|39937.1|39979.2|39939.2|39974.2|39934.2|5
1622548690000|2021-06-01 11:58:10|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|0
1622548700000|2021-06-01 11:58:20|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|0
1622548710000|2021-06-01 11:58:30|39979.2|39939.2|39992.1|39952.1|39992.1|39952.1|39979.2|39939.2|14
1622548720000|2021-06-01 11:58:40|39997.1|39957.1|39992.1|39952.1|39999.2|39959.2|39992.1|39952.1|2
1622548730000|2021-06-01 11:58:50|39994.3|39954.3|39992.1|39952.1|39994.3|39954.3|39989.3|39949.3|4
1622548740000|2021-06-01 11:59:00|39999.3|39959.3|39999.3|39959.3|39999.3|39959.3|39992.1|39952.1|1
1622548750000|2021-06-01 11:59:10|40004.3|39964.3|40006.4|39966.4|40006.4|39966.4|40004.3|39964.3|5
1622548760000|2021-06-01 11:59:20|40004.3|39964.3|40012.1|39972.1|40014.3|39974.3|40004.3|39964.3|8
1622548770000|2021-06-01 11:59:30|40009.3|39969.3|40012.1|39972.1|40015|39975|40009.3|39969.3|4
1622548780000|2021-06-01 11:59:40|40014.3|39974.3|40009.3|39969.3|40014.3|39974.3|40009.3|39969.3|3
1622548800000|2021-06-01 12:00:00|40014.3|39974.3|40019.3|39979.3|40019.3|39979.3|40014.3|39974.3|2
1622548810000|2021-06-01 12:00:10|40029.3|39989.3|40032.1|39992.1|40032.1|39992.1|40024.3|39984.3|8
1622548820000|2021-06-01 12:00:20|||||||||1
1622548830000|2021-06-01 12:00:30|40029.3|39989.3|40032.1|39992.1|40032.1|39992.1|40024.3|39984.3|3
1622548840000|2021-06-01 12:00:40|40036.4|39996.4|40036.4|39996.4|40039.3|39999.3|40034.3|39994.3|4
1622548850000|2021-06-01 12:00:50|40029.3|39989.3|40036.4|39996.4|40036.4|39996.4|40029.3|39989.3|1
1622548860000|2021-06-01 12:01:00|40039.3|39999.3|40056.4|40016.4|40059.3|40019.3|40039.3|39999.3|16
1622548870000|2021-06-01 12:01:10|40058.5|40018.5|40046.4|40006.4|40058.5|40018.5|40046.4|40006.4|3
1622548880000|2021-06-01 12:01:20|40043.5|40003.5|40046.4|40006.4|40046.4|40006.4|40041.4|40001.4|5
1622548890000|2021-06-01 12:01:30|40043.5|40003.5|40041.4|40001.4|40043.5|40003.5|40039.3|39999.3|4
1622548900000|2021-06-01 12:01:40|40039.3|39999.3|40041.4|40001.4|40048.5|40008.5|40039.3|39999.3|2
1622548910000|2021-06-01 12:01:50|40031.4|39991.4|40038.5|39998.5|40038.5|39998.5|40031.4|39991.4|17
1622548920000|2021-06-01 12:02:00|40036.4|39996.4|40036.4|39996.4|40041.4|40001.4|40036.4|39996.4|1
1622548930000|2021-06-01 12:02:10|40033.5|39993.5|40031.4|39991.4|40034.3|39994.3|40021.4|39981.4|5
1622548940000|2021-06-01 12:02:20|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|0
1622548950000|2021-06-01 12:02:30|40034.3|39994.3|40036.4|39996.4|40036.4|39996.4|40031.4|39991.4|4
1622548960000|2021-06-01 12:02:40|40038.5|39998.5|40041.4|40001.4|40041.4|40001.4|40036.4|39996.4|1
1622548970000|2021-06-01 12:02:50|40051.4|40011.4|40051.4|40011.4|40051.4|40011.4|40051.4|40011.4|3
1622548980000|2021-06-01 12:03:00|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|0
1622548990000|2021-06-01 12:03:10|40056.4|40016.4|40051.4|40011.4|40061.4|40021.4|40048.5|40008.5|8
1622549000000|2021-06-01 12:03:20|40046.4|40006.4|40044.3|40004.3|40046.4|40006.4|40043.5|40003.5|6
1622549010000|2021-06-01 12:03:30|40046.4|40006.4|40046.4|40006.4|40049.3|40009.3|40043.5|40003.5|4
1622549020000|2021-06-01 12:03:40|40037.2|39997.2|40029.3|39989.3|40039.3|39999.3|40029.3|39989.3|7
1622549030000|2021-06-01 12:03:50|40034.3|39994.3|40034.3|39994.3|40039.3|39999.3|40029.3|39989.3|5
1622549040000|2021-06-01 12:04:00|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|40036.4|39996.4|0
1622549050000|2021-06-01 12:04:10|40034.3|39994.3|40034.3|39994.3|40039.3|39999.3|40034.3|39994.3|6
1622549060000|2021-06-01 12:04:20|40037.2|39997.2|40034.3|39994.3|40037.2|39997.2|40034.3|39994.3|3
1622549070000|2021-06-01 12:04:30|40037.2|39997.2|40039.3|39999.3|40039.3|39999.3|40034.3|39994.3|1
1622549080000|2021-06-01 12:04:40|40036.4|39996.4|40034.3|39994.3|40036.4|39996.4|40029.3|39989.3|4
1622549090000|2021-06-01 12:04:50|40036.4|39996.4|40034.3|39994.3|40036.4|39996.4|40034.3|39994.3|0
1622549100000|2021-06-01 12:05:00|40039.3|39999.3|40034.3|39994.3|40039.3|39999.3|40034.3|39994.3|0
1622549110000|2021-06-01 12:05:10|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|1
1622549120000|2021-06-01 12:05:20|40049.3|40009.3|40056.4|40016.4|40056.4|40016.4|40049.3|40009.3|1
1622549140000|2021-06-01 12:05:40|40051.4|40011.4|40051.4|40011.4|40051.4|40011.4|40051.4|40011.4|0
1622549150000|2021-06-01 12:05:50|40053.5|40013.5|40056.4|40016.4|40056.4|40016.4|40053.5|40013.5|0
1622549160000|2021-06-01 12:06:00|40053.5|40013.5|40041.4|40001.4|40053.5|40013.5|40041.4|40001.4|8
1622549170000|2021-06-01 12:06:10|40038.5|39998.5|40026.4|39986.4|40038.5|39998.5|40011.4|39971.4|31
1622549180000|2021-06-01 12:06:20|40021.4|39981.4|40021.4|39981.4|40021.4|39981.4|40021.4|39981.4|0
1622549190000|2021-06-01 12:06:30|40019.3|39979.3|40026.4|39986.4|40026.4|39986.4|40019.3|39979.3|0
1622549200000|2021-06-01 12:06:40|40019.3|39979.3|40024.3|39984.3|40029.3|39989.3|40019.3|39979.3|3
1622549210000|2021-06-01 12:06:50|40026.4|39986.4|40026.4|39986.4|40026.4|39986.4|40026.4|39986.4|0
1622549220000|2021-06-01 12:07:00|40023.5|39983.5|40026.4|39986.4|40026.4|39986.4|40019.3|39979.3|0
1622549230000|2021-06-01 12:07:10|40022.2|39982.2|40024.3|39984.3|40024.3|39984.3|40022.2|39982.2|0
1622549240000|2021-06-01 12:07:20|40026.4|39986.4|40021.4|39981.4|40026.4|39986.4|40021.4|39981.4|0
1622549260000|2021-06-01 12:07:40|40026.4|39986.4|40026.4|39986.4|40029.3|39989.3|40026.4|39986.4|4
1622549270000|2021-06-01 12:07:50|40023.5|39983.5|40019.3|39979.3|40023.5|39983.5|40019.3|39979.3|0
1622549280000|2021-06-01 12:08:00|||||||||1
1622549290000|2021-06-01 12:08:10|40021.4|39981.4|40021.4|39981.4|40021.4|39981.4|40021.4|39981.4|1
1622549300000|2021-06-01 12:08:20|40028.5|39988.5|40026.4|39986.4|40028.5|39988.5|40026.4|39986.4|1
1622549310000|2021-06-01 12:08:30|40029.3|39989.3|40019.3|39979.3|40029.3|39989.3|40019.3|39979.3|1
1622549320000|2021-06-01 12:08:40|40021.4|39981.4|40021.4|39981.4|40029.3|39989.3|40019.3|39979.3|5
1622549330000|2021-06-01 12:08:50|40019.3|39979.3|40021.4|39981.4|40021.4|39981.4|40019.3|39979.3|1
1622549340000|2021-06-01 12:09:00|40019.3|39979.3|40026.4|39986.4|40026.4|39986.4|40019.3|39979.3|1
1622549350000|2021-06-01 12:09:10|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|40024.3|39984.3|56
1622549360000|2021-06-01 12:09:20|40031.4|39991.4|40049.3|40009.3|40051.4|40011.4|40031.4|39991.4|6
1622549370000|2021-06-01 12:09:30|40051.4|40011.4|40059.3|40019.3|40059.3|40019.3|40051.4|40011.4|60
1622549380000|2021-06-01 12:09:40|40082.2|40042.2|40074.3|40034.3|40082.2|40042.2|40072.2|40032.2|19
1622549390000|2021-06-01 12:09:50|40079.3|40039.3|40104.3|40064.3|40117.2|40077.2|40079.3|40039.3|35
1622549400000|2021-06-01 12:10:00|40109.3|40069.3|40112.2|40072.2|40112.2|40072.2|40109.3|40069.3|4
1622549410000|2021-06-01 12:10:10|40117.2|40077.2|40112.2|40072.2|40117.2|40077.2|40109.3|40069.3|1
1622549420000|2021-06-01 12:10:20|40114.3|40074.3|40117.2|40077.2|40117.2|40077.2|40114.3|40074.3|0
1622549430000|2021-06-01 12:10:30|40129.3|40089.3|40139.3|40099.3|40139.3|40099.3|40129.3|40089.3|6
1622549440000|2021-06-01 12:10:40|40134.3|40094.3|40132.2|40092.2|40134.3|40094.3|40132.2|40092.2|1
1622549450000|2021-06-01 12:10:50|40134.3|40094.3|40124.3|40084.3|40134.3|40094.3|40124.3|40084.3|1
1622549460000|2021-06-01 12:11:00|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|0
1622549470000|2021-06-01 12:11:10|40117.2|40077.2|40114.3|40074.3|40117.2|40077.2|40114.3|40074.3|2
1622549480000|2021-06-01 12:11:20|40109.3|40069.3|40097.2|40057.2|40109.3|40069.3|40094.3|40054.3|1
1622549490000|2021-06-01 12:11:30|40099.3|40059.3|40089.3|40049.3|40099.3|40059.3|40089.3|40049.3|10
1622549500000|2021-06-01 12:11:40|40056.4|40016.4|40059.3|40019.3|40061.4|40021.4|40049.3|40009.3|25
1622549510000|2021-06-01 12:11:50|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|19
1622549520000|2021-06-01 12:12:00|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|3
1622549530000|2021-06-01 12:12:10|40079.3|40039.3|40094.3|40054.3|40094.3|40054.3|40079.3|40039.3|2
1622549540000|2021-06-01 12:12:20|40099.3|40059.3|40094.3|40054.3|40099.3|40059.3|40094.3|40054.3|1
1622549550000|2021-06-01 12:12:30|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|5
1622549560000|2021-06-01 12:12:40|40096.4|40056.4|40089.3|40049.3|40096.4|40056.4|40089.3|40049.3|0
1622549580000|2021-06-01 12:13:00|40084.3|40044.3|40089.3|40049.3|40089.3|40049.3|40084.3|40044.3|3
1622549590000|2021-06-01 12:13:10|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|1
1622549600000|2021-06-01 12:13:20|40094.3|40054.3|40094.3|40054.3|40094.3|40054.3|40094.3|40054.3|1
1622549610000|2021-06-01 12:13:30|40091.4|40051.4|40094.3|40054.3|40099.3|40059.3|40082.2|40042.2|3
1622549620000|2021-06-01 12:13:40|40097.2|40057.2|40099.3|40059.3|40099.3|40059.3|40097.2|40057.2|0
1622549630000|2021-06-01 12:13:50|40104.3|40064.3|40109.3|40069.3|40109.3|40069.3|40104.3|40064.3|1
1622549660000|2021-06-01 12:14:20|40119.3|40079.3|40122.2|40082.2|40122.2|40082.2|40119.3|40079.3|5
1622549670000|2021-06-01 12:14:30|40127.2|40087.2|40127.2|40087.2|40127.2|40087.2|40127.2|40087.2|6
1622549680000|2021-06-01 12:14:40|40122.2|40082.2|40122.2|40082.2|40124.3|40084.3|40122.2|40082.2|8
1622549690000|2021-06-01 12:14:50|40125.1|40085.1|40122.2|40082.2|40125.1|40085.1|40122.2|40082.2|1
1622549710000|2021-06-01 12:15:10|40119.3|40079.3|40112.2|40072.2|40119.3|40079.3|40109.3|40069.3|4
1622549720000|2021-06-01 12:15:20|40114.3|40074.3|40119.3|40079.3|40119.3|40079.3|40114.3|40074.3|0
1622549730000|2021-06-01 12:15:30|40109.3|40069.3|40112.2|40072.2|40114.3|40074.3|40109.3|40069.3|3
1622549740000|2021-06-01 12:15:40|40109.3|40069.3|40102.2|40062.2|40112.2|40072.2|40099.3|40059.3|6
1622549750000|2021-06-01 12:15:50|40099.3|40059.3|40099.3|40059.3|40102.2|40062.2|40099.3|40059.3|0
1622549760000|2021-06-01 12:16:00|40097.2|40057.2|40104.3|40064.3|40104.3|40064.3|40094.3|40054.3|2
1622549790000|2021-06-01 12:16:30|40109.3|40069.3|40114.3|40074.3|40114.3|40074.3|40109.3|40069.3|0
1622549800000|2021-06-01 12:16:40|40109.3|40069.3|40109.3|40069.3|40114.3|40074.3|40109.3|40069.3|1
1622549810000|2021-06-01 12:16:50|40104.3|40064.3|40079.3|40039.3|40104.3|40064.3|40079.3|40039.3|44
1622549820000|2021-06-01 12:17:00|40084.3|40044.3|40079.3|40039.3|40084.3|40044.3|40079.3|40039.3|3
1622549830000|2021-06-01 12:17:10|40082.2|40042.2|40079.3|40039.3|40084.3|40044.3|40079.3|40039.3|1
1622549850000|2021-06-01 12:17:30|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|2
1622549860000|2021-06-01 12:17:40|40071.4|40031.4|40074.3|40034.3|40079.3|40039.3|40071.4|40031.4|17
1622549870000|2021-06-01 12:17:50|40071.4|40031.4|40069.3|40029.3|40074.3|40034.3|40069.3|40029.3|0
1622549880000|2021-06-01 12:18:00|40074.3|40034.3|40064.3|40024.3|40074.3|40034.3|40059.3|40019.3|1
1622549890000|2021-06-01 12:18:10|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|0
1622549900000|2021-06-01 12:18:20|40063.5|40023.5|40069.3|40029.3|40069.3|40029.3|40063.5|40023.5|2
1622549910000|2021-06-01 12:18:30|40066.4|40026.4|40059.3|40019.3|40066.4|40026.4|40059.3|40019.3|0
1622549920000|2021-06-01 12:18:40|40057.2|40017.2|40059.3|40019.3|40059.3|40019.3|40049.3|40009.3|2
1622549950000|2021-06-01 12:19:10|40064.3|40024.3|40059.3|40019.3|40069.3|40029.3|40059.3|40019.3|3
1622549970000|2021-06-01 12:19:30|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1622549980000|2021-06-01 12:19:40|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|1
1622549990000|2021-06-01 12:19:50|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|40064.3|40024.3|0
1622550000000|2021-06-01 12:20:00|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|40069.3|40029.3|0
1622550010000|2021-06-01 12:20:10|40071.4|40031.4|40074.3|40034.3|40074.3|40034.3|40071.4|40031.4|2
1622550020000|2021-06-01 12:20:20|40079.3|40039.3|40074.3|40034.3|40079.3|40039.3|40074.3|40034.3|1
1622550030000|2021-06-01 12:20:30|40077.2|40037.2|40074.3|40034.3|40079.3|40039.3|40074.3|40034.3|0
1622550040000|2021-06-01 12:20:40|40070.1|40030.1|40056.4|40016.4|40070.1|40030.1|40056.4|40016.4|17
1622550050000|2021-06-01 12:20:50|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|40059.3|40019.3|3
1622550060000|2021-06-01 12:21:00|||||||||13
1622550070000|2021-06-01 12:21:10|||||||||17
1622550080000|2021-06-01 12:21:20|||||||||20
1622550090000|2021-06-01 12:21:30|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|9
1622550100000|2021-06-01 12:21:40|40052.2|40012.2|40049.3|40009.3|40052.2|40012.2|40049.3|40009.3|1
1622550110000|2021-06-01 12:21:50|40046.4|40006.4|40034.3|39994.3|40046.4|40006.4|40034.3|39994.3|6
1622550120000|2021-06-01 12:22:00|40030.1|39990.1|40044.3|40004.3|40044.3|40004.3|40030.1|39990.1|1
1622550130000|2021-06-01 12:22:10|40046.4|40006.4|40042.2|40002.2|40049.3|40009.3|40039.3|39999.3|2
1622550140000|2021-06-01 12:22:20|40044.3|40004.3|40049.3|40009.3|40049.3|40009.3|40044.3|40004.3|1
1622550150000|2021-06-01 12:22:30|40059.3|40019.3|40049.3|40009.3|40059.3|40019.3|40049.3|40009.3|10
1622550160000|2021-06-01 12:22:40|40046.4|40006.4|40044.3|40004.3|40046.4|40006.4|40044.3|40004.3|1
1622550170000|2021-06-01 12:22:50|40047.2|40007.2|40049.3|40009.3|40049.3|40009.3|40047.2|40007.2|0
1622550180000|2021-06-01 12:23:00|40054.3|40014.3|40059.3|40019.3|40059.3|40019.3|40054.3|40014.3|4
1622550190000|2021-06-01 12:23:10|40069.3|40029.3|40086.4|40046.4|40089.3|40049.3|40069.3|40029.3|26
1622550200000|2021-06-01 12:23:20|40084.3|40044.3|40091.4|40051.4|40091.4|40051.4|40079.3|40039.3|3
1622550210000|2021-06-01 12:23:30|40087.2|40047.2|40081.4|40041.4|40091.4|40051.4|40081.4|40041.4|9
1622550220000|2021-06-01 12:23:40|40079.3|40039.3|40074.3|40034.3|40079.3|40039.3|40069.3|40029.3|2
1622550230000|2021-06-01 12:23:50|40076.4|40036.4|40079.3|40039.3|40079.3|40039.3|40071.4|40031.4|1
1622550240000|2021-06-01 12:24:00|40097.2|40057.2|40109.3|40069.3|40109.3|40069.3|40097.2|40057.2|70
1622550250000|2021-06-01 12:24:10|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|40114.3|40074.3|5
1622550260000|2021-06-01 12:24:20|40122.2|40082.2|40122.2|40082.2|40127.2|40087.2|40122.2|40082.2|0
1622550270000|2021-06-01 12:24:30|40119.3|40079.3|40122.2|40082.2|40122.2|40082.2|40119.3|40079.3|0
1622550280000|2021-06-01 12:24:40|40127.2|40087.2|40127.2|40087.2|40127.2|40087.2|40127.2|40087.2|21
1622550290000|2021-06-01 12:24:50|40125.1|40085.1|40127.2|40087.2|40127.2|40087.2|40117.2|40077.2|10
1622550300000|2021-06-01 12:25:00|40122.2|40082.2|40117.2|40077.2|40127.2|40087.2|40117.2|40077.2|5
1622550310000|2021-06-01 12:25:10|40112.2|40072.2|40104.3|40064.3|40112.2|40072.2|40104.3|40064.3|8
1622550320000|2021-06-01 12:25:20|40099.3|40059.3|40109.3|40069.3|40109.3|40069.3|40099.3|40059.3|1
1622550330000|2021-06-01 12:25:30|40099.3|40059.3|40094.3|40054.3|40099.3|40059.3|40084.3|40044.3|70
1622550340000|2021-06-01 12:25:40|40099.3|40059.3|40104.3|40064.3|40104.3|40064.3|40099.3|40059.3|1
1622550350000|2021-06-01 12:25:50|40107.2|40067.2|40104.3|40064.3|40109.3|40069.3|40104.3|40064.3|1
1622550360000|2021-06-01 12:26:00|40109.3|40069.3|40094.3|40054.3|40109.3|40069.3|40090.1|40050.1|8
1622550370000|2021-06-01 12:26:10|40099.3|40059.3|40099.3|40059.3|40109.3|40069.3|40099.3|40059.3|1
1622550380000|2021-06-01 12:26:20|40104.3|40064.3|40099.3|40059.3|40109.3|40069.3|40099.3|40059.3|4
1622550390000|2021-06-01 12:26:30|40102.2|40062.2|40102.2|40062.2|40104.3|40064.3|40099.3|40059.3|1
1622550400000|2021-06-01 12:26:40|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40092.2|40052.2|3
1622550410000|2021-06-01 12:26:50|40094.3|40054.3|40092.2|40052.2|40094.3|40054.3|40089.3|40049.3|0
1622550420000|2021-06-01 12:27:00|40094.3|40054.3|40092.2|40052.2|40099.3|40059.3|40092.2|40052.2|0
1622550430000|2021-06-01 12:27:10|40094.3|40054.3|40092.2|40052.2|40094.3|40054.3|40092.2|40052.2|1
1622550440000|2021-06-01 12:27:20|40089.3|40049.3|40084.3|40044.3|40089.3|40049.3|40079.3|40039.3|5
1622550450000|2021-06-01 12:27:30|40087.2|40047.2|40084.3|40044.3|40092.2|40052.2|40084.3|40044.3|1
1622550460000|2021-06-01 12:27:40|40089.3|40049.3|40089.3|40049.3|40094.3|40054.3|40089.3|40049.3|0
1622550470000|2021-06-01 12:27:50|40092.2|40052.2|40099.3|40059.3|40099.3|40059.3|40092.2|40052.2|0
1622550480000|2021-06-01 12:28:00|40104.3|40064.3|40122.2|40082.2|40122.2|40082.2|40104.3|40064.3|1
1622550500000|2021-06-01 12:28:20|40119.3|40079.3|40109.3|40069.3|40119.3|40079.3|40109.3|40069.3|1
1622550510000|2021-06-01 12:28:30|40112.2|40072.2|40112.2|40072.2|40114.3|40074.3|40109.3|40069.3|0
1622550520000|2021-06-01 12:28:40|40114.3|40074.3|40109.3|40069.3|40119.3|40079.3|40109.3|40069.3|6
1622550530000|2021-06-01 12:28:50|40112.2|40072.2|40099.3|40059.3|40112.2|40072.2|40099.3|40059.3|2
1622550540000|2021-06-01 12:29:00|40102.2|40062.2|40102.2|40062.2|40109.3|40069.3|40102.2|40062.2|2
1622550550000|2021-06-01 12:29:10|40106.4|40066.4|40104.3|40064.3|40106.4|40066.4|40104.3|40064.3|0
1622550560000|2021-06-01 12:29:20|40109.3|40069.3|40109.3|40069.3|40109.3|40069.3|40109.3|40069.3|1
1622550570000|2021-06-01 12:29:30|40105.1|40065.1|40104.3|40064.3|40105.1|40065.1|40102.2|40062.2|3
1622550580000|2021-06-01 12:29:40|40102.2|40062.2|40104.3|40064.3|40104.3|40064.3|40102.2|40062.2|0
1622550590000|2021-06-01 12:29:50|40102.2|40062.2|40099.3|40059.3|40102.2|40062.2|40099.3|40059.3|0
1622550600000|2021-06-01 12:30:00|40102.2|40062.2|40104.3|40064.3|40104.3|40064.3|40099.3|40059.3|1
1622550610000|2021-06-01 12:30:10|40109.3|40069.3|40092.2|40052.2|40109.3|40069.3|40089.3|40049.3|4
1622550620000|2021-06-01 12:30:20|40094.3|40054.3|40099.3|40059.3|40099.3|40059.3|40079.3|40039.3|2
1622550630000|2021-06-01 12:30:30|40102.2|40062.2|40109.3|40069.3|40109.3|40069.3|40099.3|40059.3|7
1622550640000|2021-06-01 12:30:40|40112.2|40072.2|40119.3|40079.3|40119.3|40079.3|40112.2|40072.2|1
1622550650000|2021-06-01 12:30:50|40122.2|40082.2|40122.2|40082.2|40127.2|40087.2|40119.3|40079.3|6
1622550660000|2021-06-01 12:31:00|40119.3|40079.3|40114.3|40074.3|40119.3|40079.3|40109.3|40069.3|5
1622550670000|2021-06-01 12:31:10|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|0
1622550680000|2021-06-01 12:31:20|40122.2|40082.2|40132.2|40092.2|40132.2|40092.2|40119.3|40079.3|1
1622550700000|2021-06-01 12:31:40|40137.2|40097.2|40132.2|40092.2|40137.2|40097.2|40129.3|40089.3|3
1622550720000|2021-06-01 12:32:00|40129.3|40089.3|40132.2|40092.2|40137.2|40097.2|40127.2|40087.2|2
1622550730000|2021-06-01 12:32:10|40129.3|40089.3|40137.2|40097.2|40137.2|40097.2|40129.3|40089.3|0
1622550740000|2021-06-01 12:32:20|40129.3|40089.3|40129.3|40089.3|40132.2|40092.2|40129.3|40089.3|2
1622550770000|2021-06-01 12:32:50|40122.2|40082.2|40129.3|40089.3|40129.3|40089.3|40122.2|40082.2|2
1622550780000|2021-06-01 12:33:00|40124.3|40084.3|40152.2|40112.2|40154.3|40114.3|40124.3|40084.3|12
1622550790000|2021-06-01 12:33:10|40154.3|40114.3|40159.3|40119.3|40159.3|40119.3|40149.3|40109.3|6
1622550800000|2021-06-01 12:33:20|40162.2|40122.2|40179.3|40139.3|40179.3|40139.3|40162.2|40122.2|22
1622550810000|2021-06-01 12:33:30|40177.2|40137.2|40169.3|40129.3|40177.2|40137.2|40167.2|40127.2|1
1622550820000|2021-06-01 12:33:40|40159.3|40119.3|40169.3|40129.3|40169.3|40129.3|40147.2|40107.2|12
1622550830000|2021-06-01 12:33:50|40171.4|40131.4|40169.3|40129.3|40171.4|40131.4|40167.2|40127.2|1
1622550840000|2021-06-01 12:34:00|40167.2|40127.2|40169.3|40129.3|40169.3|40129.3|40167.2|40127.2|2
1622550850000|2021-06-01 12:34:10|40167.2|40127.2|40169.3|40129.3|40169.3|40129.3|40167.2|40127.2|4
1622550860000|2021-06-01 12:34:20|40167.2|40127.2|40159.3|40119.3|40169.3|40129.3|40159.3|40119.3|5
1622550870000|2021-06-01 12:34:30|40162.2|40122.2|40169.3|40129.3|40169.3|40129.3|40162.2|40122.2|3
1622550880000|2021-06-01 12:34:40|40164.3|40124.3|40162.2|40122.2|40169.3|40129.3|40159.3|40119.3|3
1622550890000|2021-06-01 12:34:50|40164.3|40124.3|40159.3|40119.3|40164.3|40124.3|40159.3|40119.3|0
1622550900000|2021-06-01 12:35:00|40174.3|40134.3|40179.3|40139.3|40179.3|40139.3|40174.3|40134.3|5
1622550920000|2021-06-01 12:35:20|40181.4|40141.4|40197.2|40157.2|40197.2|40157.2|40181.4|40141.4|9
1622550930000|2021-06-01 12:35:30|40202.2|40162.2|40214.3|40174.3|40219.3|40179.3|40202.2|40162.2|17
1622550940000|2021-06-01 12:35:40|40219.3|40179.3|40224.3|40184.3|40224.3|40184.3|40214.3|40174.3|1
1622550950000|2021-06-01 12:35:50|40234.3|40194.3|40234.3|40194.3|40239.3|40199.3|40229.3|40189.3|11
1622550960000|2021-06-01 12:36:00|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|0
1622550970000|2021-06-01 12:36:10|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|5
1622550980000|2021-06-01 12:36:20|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|1
1622551000000|2021-06-01 12:36:40|40232.2|40192.2|40229.3|40189.3|40239.3|40199.3|40229.3|40189.3|9
1622551010000|2021-06-01 12:36:50|40226.4|40186.4|40219.3|40179.3|40226.4|40186.4|40219.3|40179.3|3
1622551020000|2021-06-01 12:37:00|40209.3|40169.3|40199.3|40159.3|40209.3|40169.3|40199.3|40159.3|9
1622551030000|2021-06-01 12:37:10|40204.3|40164.3|40219.3|40179.3|40219.3|40179.3|40204.3|40164.3|0
1622551050000|2021-06-01 12:37:30|40224.3|40184.3|40224.3|40184.3|40224.3|40184.3|40221.4|40181.4|2
1622551060000|2021-06-01 12:37:40|40221.4|40181.4|40239.3|40199.3|40239.3|40199.3|40219.3|40179.3|10
1622551070000|2021-06-01 12:37:50|40236.4|40196.4|40224.3|40184.3|40236.4|40196.4|40224.3|40184.3|8
1622551080000|2021-06-01 12:38:00|40222.2|40182.2|40229.3|40189.3|40229.3|40189.3|40219.3|40179.3|1
1622551090000|2021-06-01 12:38:10|40226.4|40186.4|40232.2|40192.2|40232.2|40192.2|40219.3|40179.3|5
1622551100000|2021-06-01 12:38:20|40231.4|40191.4|40219.3|40179.3|40232.2|40192.2|40219.3|40179.3|7
1622551110000|2021-06-01 12:38:30|40224.3|40184.3|40199.3|40159.3|40224.3|40184.3|40199.3|40159.3|5
1622551120000|2021-06-01 12:38:40|40202.2|40162.2|40204.3|40164.3|40204.3|40164.3|40199.3|40159.3|0
1622551130000|2021-06-01 12:38:50|40201.4|40161.4|40209.3|40169.3|40219.3|40179.3|40199.3|40159.3|14
1622551140000|2021-06-01 12:39:00|40211.4|40171.4|40219.3|40179.3|40219.3|40179.3|40211.4|40171.4|3
1622551150000|2021-06-01 12:39:10|40209.3|40169.3|40209.3|40169.3|40214.3|40174.3|40209.3|40169.3|2
1622551160000|2021-06-01 12:39:20|40214.3|40174.3|40178.5|40138.5|40214.3|40174.3|40178.5|40138.5|7
1622551170000|2021-06-01 12:39:30|40171.4|40131.4|40171.4|40131.4|40183.5|40143.5|40171.4|40131.4|8
1622551190000|2021-06-01 12:39:50|40174.3|40134.3|40176.4|40136.4|40178.5|40138.5|40171.4|40131.4|4
1622551200000|2021-06-01 12:40:00|40179.3|40139.3|40161.4|40121.4|40179.3|40139.3|40161.4|40121.4|23
1622551210000|2021-06-01 12:40:10|||||||||8
1622551220000|2021-06-01 12:40:20|||||||||2
1622551230000|2021-06-01 12:40:30|40149.3|40109.3|40159.3|40119.3|40159.3|40119.3|40149.3|40109.3|7
1622551240000|2021-06-01 12:40:40|40149.3|40109.3|40156.4|40116.4|40159.3|40119.3|40149.3|40109.3|11
1622551250000|2021-06-01 12:40:50|40151.4|40111.4|40149.3|40109.3|40156.4|40116.4|40144.3|40104.3|19
1622551260000|2021-06-01 12:41:00|40151.4|40111.4|40139.3|40099.3|40151.4|40111.4|40129.3|40089.3|6
1622551270000|2021-06-01 12:41:10|40136.4|40096.4|40141.4|40101.4|40141.4|40101.4|40136.4|40096.4|1
1622551280000|2021-06-01 12:41:20|40136.4|40096.4|40136.4|40096.4|40139.3|40099.3|40131.4|40091.4|1
1622551290000|2021-06-01 12:41:30|40133.5|40093.5|40139.3|40099.3|40141.4|40101.4|40131.4|40091.4|0
1622551300000|2021-06-01 12:41:40|40141.4|40101.4|40139.3|40099.3|40141.4|40101.4|40136.4|40096.4|1
1622551310000|2021-06-01 12:41:50|40129.3|40089.3|40139.3|40099.3|40139.3|40099.3|40129.3|40089.3|2
1622551320000|2021-06-01 12:42:00|40133.5|40093.5|40136.4|40096.4|40139.3|40099.3|40129.3|40089.3|3
1622551330000|2021-06-01 12:42:10|40134.3|40094.3|40136.4|40096.4|40136.4|40096.4|40129.3|40089.3|3
1622551340000|2021-06-01 12:42:20|40133.5|40093.5|40136.4|40096.4|40139.3|40099.3|40129.3|40089.3|1
1622551360000|2021-06-01 12:42:40|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1622551380000|2021-06-01 12:43:00|40134.3|40094.3|40136.4|40096.4|40136.4|40096.4|40129.3|40089.3|3
1622551390000|2021-06-01 12:43:10|40141.4|40101.4|40136.4|40096.4|40141.4|40101.4|40136.4|40096.4|5
1622551400000|2021-06-01 12:43:20|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1622551410000|2021-06-01 12:43:30|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|0
1622551420000|2021-06-01 12:43:40|40139.3|40099.3|40149.3|40109.3|40149.3|40109.3|40139.3|40099.3|1
1622551430000|2021-06-01 12:43:50|||||||||1
1622551440000|2021-06-01 12:44:00|40144.3|40104.3|40139.3|40099.3|40144.3|40104.3|40139.3|40099.3|2
1622551450000|2021-06-01 12:44:10|40141.4|40101.4|40139.3|40099.3|40141.4|40101.4|40139.3|40099.3|0
1622551460000|2021-06-01 12:44:20|40141.4|40101.4|40154.3|40114.3|40154.3|40114.3|40141.4|40101.4|1
1622551470000|2021-06-01 12:44:30|40151.4|40111.4|40136.4|40096.4|40154.3|40114.3|40131.4|40091.4|42
1622551480000|2021-06-01 12:44:40|40131.4|40091.4|40141.4|40101.4|40146.4|40106.4|40126.4|40086.4|3
1622551490000|2021-06-01 12:44:50|40138.5|40098.5|40136.4|40096.4|40143.5|40103.5|40131.4|40091.4|4
1622554200000|2021-06-01 13:30:00|40203.6|40163.6|40136.5|40096.5|40207.3|40167.3|40136.5|40096.5|190
1622554210000|2021-06-01 13:30:10|40126.5|40086.5|40154.4|40114.4|40169.4|40129.4|40123.6|40083.6|137
1622554220000|2021-06-01 13:30:20|40156.5|40116.5|40213.6|40173.6|40223.6|40183.6|40150.7|40110.7|38
1622554230000|2021-06-01 13:30:30|40218.6|40178.6|40364.4|40324.4|40364.4|40324.4|40218.6|40178.6|71
1622554240000|2021-06-01 13:30:40|40379.4|40339.4|40427.3|40387.3|40427.3|40387.3|40353.6|40313.6|99
1622554250000|2021-06-01 13:30:50|40429.4|40389.4|40474.4|40434.4|40502.3|40462.3|40429.4|40389.4|79
1622554260000|2021-06-01 13:31:00|40454.4|40414.4|40454.4|40414.4|40464.4|40424.4|40437.3|40397.3|35
1622554270000|2021-06-01 13:31:10|40460.2|40420.2|40456.5|40416.5|40482.3|40442.3|40441.5|40401.5|49
1622554280000|2021-06-01 13:31:20|40454.4|40414.4|40466.5|40426.5|40469.4|40429.4|40442.3|40402.3|18
1622554290000|2021-06-01 13:31:30|40464.4|40424.4|40452.3|40412.3|40464.4|40424.4|40439.4|40399.4|31
1622554300000|2021-06-01 13:31:40|40454.4|40414.4|40474.4|40434.4|40474.4|40434.4|40442.3|40402.3|31
1622554310000|2021-06-01 13:31:50|40482.3|40442.3|40534.4|40494.4|40609.4|40569.4|40482.3|40442.3|133
1622554320000|2021-06-01 13:32:00|40537.3|40497.3|40591.5|40551.5|40609.4|40569.4|40534.4|40494.4|158
1622554330000|2021-06-01 13:32:10|40574.4|40534.4|40574.4|40534.4|40609.4|40569.4|40548.6|40508.6|55
1622554340000|2021-06-01 13:32:20|40576.5|40536.5|40588.6|40548.6|40613.6|40573.6|40576.5|40536.5|55
1622554350000|2021-06-01 13:32:30|40580.7|40540.7|40568.6|40528.6|40583.6|40543.6|40560.7|40520.7|27
1622554360000|2021-06-01 13:32:40|40562.9|40522.9|40588.6|40548.6|40596.5|40556.5|40558.6|40518.6|22
1622554370000|2021-06-01 13:32:50|40593.6|40553.6|40568.6|40528.6|40601.5|40561.5|40558.6|40518.6|24
1622554380000|2021-06-01 13:33:00|40560.7|40520.7|40526.5|40486.5|40560.7|40520.7|40505.7|40465.7|33
1622554390000|2021-06-01 13:33:10|40518.6|40478.6|40583.6|40543.6|40588.6|40548.6|40518.6|40478.6|39
1622554400000|2021-06-01 13:33:20|40578.6|40538.6|40604.4|40564.4|40609.4|40569.4|40578.6|40538.6|27
1622554410000|2021-06-01 13:33:30|40601.5|40561.5|40586.5|40546.5|40606.5|40566.5|40578.6|40538.6|20
1622554420000|2021-06-01 13:33:40|40584.4|40544.4|40574.4|40534.4|40584.4|40544.4|40554.4|40514.4|19
1622554430000|2021-06-01 13:33:50|40579.4|40539.4|40518.6|40478.6|40589.4|40549.4|40515.8|40475.8|31
1622554440000|2021-06-01 13:34:00|40523.6|40483.6|40523.6|40483.6|40543.6|40503.6|40523.6|40483.6|36
1622554450000|2021-06-01 13:34:10|40528.6|40488.6|40548.6|40508.6|40583.6|40543.6|40528.6|40488.6|130
1622554460000|2021-06-01 13:34:20|40553.6|40513.6|40553.6|40513.6|40558.6|40518.6|40533.6|40493.6|58
1622554470000|2021-06-01 13:34:30|40548.6|40508.6|40593.6|40553.6|40593.6|40553.6|40543.6|40503.6|19
1622554480000|2021-06-01 13:34:40|40588.6|40548.6|40608.6|40568.6|40615.8|40575.8|40588.6|40548.6|75
1622554490000|2021-06-01 13:34:50|40606.5|40566.5|40578.6|40538.6|40613.6|40573.6|40573.6|40533.6|21
1622554500000|2021-06-01 13:35:00|40576.5|40536.5|40603.6|40563.6|40613.6|40573.6|40576.5|40536.5|62
1622554510000|2021-06-01 13:35:10|40600.8|40560.8|40528.6|40488.6|40603.6|40563.6|40513.6|40473.6|63
1622554520000|2021-06-01 13:35:20|40525.8|40485.8|40538.6|40498.6|40543.6|40503.6|40493.6|40453.6|57
1622554530000|2021-06-01 13:35:30|40526.5|40486.5|40513.6|40473.6|40556.5|40516.5|40513.6|40473.6|23
1622554540000|2021-06-01 13:35:40|40518.6|40478.6|40533.6|40493.6|40539.4|40499.4|40513.6|40473.6|22
1622554550000|2021-06-01 13:35:50|40536.5|40496.5|40541.5|40501.5|40548.6|40508.6|40536.5|40496.5|5
1622554560000|2021-06-01 13:36:00|40538.6|40498.6|40549.4|40509.4|40589.4|40549.4|40536.5|40496.5|119
1622554570000|2021-06-01 13:36:10|40556.5|40516.5|40541.5|40501.5|40559.4|40519.4|40541.5|40501.5|34
1622554580000|2021-06-01 13:36:20|40539.4|40499.4|40542.3|40502.3|40542.3|40502.3|40509.4|40469.4|47
1622554590000|2021-06-01 13:36:30|40539.4|40499.4|40525.2|40485.2|40545.2|40505.2|40523.1|40483.1|39
1622554600000|2021-06-01 13:36:40|40523.1|40483.1|40525.2|40485.2|40540.2|40500.2|40515.2|40475.2|29
1622554610000|2021-06-01 13:36:50|40515.2|40475.2|40508.1|40468.1|40515.2|40475.2|40495.2|40455.2|62
1622554620000|2021-06-01 13:37:00|40510.2|40470.2|40541|40501|40552.3|40512.3|40505.2|40465.2|19
1622554630000|2021-06-01 13:37:10|40553.1|40513.1|40590.2|40550.2|40595.2|40555.2|40553.1|40513.1|98
1622554640000|2021-06-01 13:37:20|40580.2|40540.2|40580.2|40540.2|40595.2|40555.2|40580.2|40540.2|22
1622554650000|2021-06-01 13:37:30|40565.8|40525.8|40565.2|40525.2|40585.2|40545.2|40555.2|40515.2|28
1622554660000|2021-06-01 13:37:40|40575.2|40535.2|40550.2|40510.2|40575.2|40535.2|40515.2|40475.2|38
1622554670000|2021-06-01 13:37:50|40547.3|40507.3|40500.2|40460.2|40555.2|40515.2|40500.2|40460.2|38
1622554680000|2021-06-01 13:38:00|40511|40471|40548.1|40508.1|40570.2|40530.2|40511|40471|56
1622554690000|2021-06-01 13:38:10|40547.3|40507.3|40505.2|40465.2|40568.1|40528.1|40502.3|40462.3|30
1622554700000|2021-06-01 13:38:20|40497.3|40457.3|40505.2|40465.2|40505.2|40465.2|40475.2|40435.2|46
1622554710000|2021-06-01 13:38:30|40497.3|40457.3|40485.2|40445.2|40497.3|40457.3|40475.2|40435.2|47
1622554720000|2021-06-01 13:38:40|40479.4|40439.4|40482.3|40442.3|40485.2|40445.2|40472.3|40432.3|20
1622554730000|2021-06-01 13:38:50|40479.4|40439.4|40459.4|40419.4|40482.3|40442.3|40457.3|40417.3|32
1622554740000|2021-06-01 13:39:00|40454.4|40414.4|40479.4|40439.4|40497.3|40457.3|40454.4|40414.4|30
1622554750000|2021-06-01 13:39:10|40487.3|40447.3|40484.4|40444.4|40489.4|40449.4|40479.4|40439.4|18
1622554760000|2021-06-01 13:39:20|40479.4|40439.4|40479.4|40439.4|40484.4|40444.4|40474.4|40434.4|5
1622554770000|2021-06-01 13:39:30|40474.4|40434.4|40464.4|40424.4|40482.3|40442.3|40459.4|40419.4|13
1622554780000|2021-06-01 13:39:40|40466.5|40426.5|40484.4|40444.4|40492.3|40452.3|40466.5|40426.5|11
1622554790000|2021-06-01 13:39:50|40488.6|40448.6|40464.4|40424.4|40488.6|40448.6|40459.4|40419.4|6
1622554800000|2021-06-01 13:40:00|40461.5|40421.5|40474.4|40434.4|40479.4|40439.4|40449.4|40409.4|29
1622554810000|2021-06-01 13:40:10|40469.4|40429.4|40456.5|40416.5|40474.4|40434.4|40451.5|40411.5|40
1622554820000|2021-06-01 13:40:20|40461.5|40421.5|40456.5|40416.5|40461.5|40421.5|40456.5|40416.5|33
1622554830000|2021-06-01 13:40:30|40454.4|40414.4|40454.4|40414.4|40459.4|40419.4|40451.5|40411.5|24
1622554840000|2021-06-01 13:40:40|40457.3|40417.3|40449.4|40409.4|40457.3|40417.3|40444.4|40404.4|24
1622554850000|2021-06-01 13:40:50|40454.4|40414.4|40444.4|40404.4|40459.4|40419.4|40442.3|40402.3|18
1622554860000|2021-06-01 13:41:00|40447.3|40407.3|40454.4|40414.4|40459.4|40419.4|40447.3|40407.3|17
1622554870000|2021-06-01 13:41:10|40456.5|40416.5|40459.4|40419.4|40459.4|40419.4|40454.4|40414.4|61
1622554880000|2021-06-01 13:41:20|40454.4|40414.4|40459.4|40419.4|40459.4|40419.4|40454.4|40414.4|15
1622554890000|2021-06-01 13:41:30|40444.4|40404.4|40436.5|40396.5|40444.4|40404.4|40431.5|40391.5|11
1622554900000|2021-06-01 13:41:40|40439.4|40399.4|40414.4|40374.4|40439.4|40399.4|40409.4|40369.4|30
1622554910000|2021-06-01 13:41:50|40417.3|40377.3|40399.4|40359.4|40417.3|40377.3|40399.4|40359.4|9
1622554920000|2021-06-01 13:42:00|40389.4|40349.4|40409.4|40369.4|40422.3|40382.3|40389.4|40349.4|41
1622554930000|2021-06-01 13:42:10|40399.4|40359.4|40399.4|40359.4|40399.4|40359.4|40393.7|40353.7|14
1622554940000|2021-06-01 13:42:20|40402.3|40362.3|40409.4|40369.4|40409.4|40369.4|40389.4|40349.4|7
1622554950000|2021-06-01 13:42:30|40404.4|40364.4|40396.5|40356.5|40404.4|40364.4|40389.4|40349.4|7
1622554960000|2021-06-01 13:42:40|40399.4|40359.4|40414.4|40374.4|40424.4|40384.4|40399.4|40359.4|19
1622554970000|2021-06-01 13:42:50|40417.3|40377.3|40424.4|40384.4|40429.4|40389.4|40417.3|40377.3|7
1622554980000|2021-06-01 13:43:00|40419.4|40379.4|40414.4|40374.4|40432.3|40392.3|40414.4|40374.4|6
1622554990000|2021-06-01 13:43:10|40409.4|40369.4|40404.4|40364.4|40409.4|40369.4|40399.4|40359.4|19
1622555000000|2021-06-01 13:43:20|40409.4|40369.4|40389.4|40349.4|40409.4|40369.4|40371.5|40331.5|27
1622555010000|2021-06-01 13:43:30|40386.5|40346.5|40394.4|40354.4|40399.4|40359.4|40371.5|40331.5|12
1622555020000|2021-06-01 13:43:40|40399.4|40359.4|40409.4|40369.4|40414.4|40374.4|40399.4|40359.4|17
1622555030000|2021-06-01 13:43:50|40419.4|40379.4|40429.4|40389.4|40434.4|40394.4|40419.4|40379.4|26
1622555040000|2021-06-01 13:44:00|40434.4|40394.4|40426.5|40386.5|40439.4|40399.4|40416.5|40376.5|23
1622555050000|2021-06-01 13:44:10|40429.4|40389.4|40426.5|40386.5|40442.3|40402.3|40426.5|40386.5|30
1622555060000|2021-06-01 13:44:20|40428.7|40388.7|40436.5|40396.5|40436.5|40396.5|40423.7|40383.7|18
1622555070000|2021-06-01 13:44:30|40433.7|40393.7|40436.5|40396.5|40436.5|40396.5|40433.7|40393.7|5
1622555080000|2021-06-01 13:44:40|40439.4|40399.4|40451.5|40411.5|40451.5|40411.5|40439.4|40399.4|4
1622555090000|2021-06-01 13:44:50|40449.4|40409.4|40441.5|40401.5|40449.4|40409.4|40441.5|40401.5|49
1622555100000|2021-06-01 13:45:00|40443.7|40403.7|40457.3|40417.3|40457.3|40417.3|40443.7|40403.7|31
1622555110000|2021-06-01 13:45:10|40449.4|40409.4|40446.5|40406.5|40452.3|40412.3|40444.4|40404.4|40
1622555120000|2021-06-01 13:45:20|40444.4|40404.4|40441.5|40401.5|40444.4|40404.4|40439.4|40399.4|0
1622555130000|2021-06-01 13:45:30|40439.4|40399.4|40449.4|40409.4|40449.4|40409.4|40439.4|40399.4|28
1622555140000|2021-06-01 13:45:40|40451.5|40411.5|40459.4|40419.4|40461.5|40421.5|40451.5|40411.5|25
1622555150000|2021-06-01 13:45:50|40461.5|40421.5|40489.4|40449.4|40497.3|40457.3|40459.4|40419.4|239
1622555160000|2021-06-01 13:46:00|40492.3|40452.3|40517.3|40477.3|40517.3|40477.3|40492.3|40452.3|39
1622555170000|2021-06-01 13:46:10|40514.4|40474.4|40519.4|40479.4|40520.2|40480.2|40509.4|40469.4|34
1622555180000|2021-06-01 13:46:20|40517.3|40477.3|40519.4|40479.4|40519.4|40479.4|40517.3|40477.3|7
1622555190000|2021-06-01 13:46:30|40525.2|40485.2|40569.4|40529.4|40569.4|40529.4|40525.2|40485.2|83
1622555200000|2021-06-01 13:46:40|40575.2|40535.2|40607.3|40567.3|40615.2|40575.2|40575.2|40535.2|53
1622555210000|2021-06-01 13:46:50|40609.4|40569.4|40615.2|40575.2|40615.2|40575.2|40597.3|40557.3|37
1622555220000|2021-06-01 13:47:00|40617.3|40577.3|40645.2|40605.2|40645.2|40605.2|40617.3|40577.3|24
1622555230000|2021-06-01 13:47:10|40647.3|40607.3|40660.2|40620.2|40665.2|40625.2|40645.2|40605.2|25
1622555240000|2021-06-01 13:47:20|40657.3|40617.3|40645.2|40605.2|40657.3|40617.3|40645.2|40605.2|7
1622555250000|2021-06-01 13:47:30|40649.4|40609.4|40645.2|40605.2|40655.2|40615.2|40645.2|40605.2|25
1622555260000|2021-06-01 13:47:40|40650.2|40610.2|40663.1|40623.1|40663.1|40623.1|40650.2|40610.2|24
1622555270000|2021-06-01 13:47:50|40665.2|40625.2|40589.6|40549.6|40665.2|40625.2|40586.7|40546.7|160
1622555280000|2021-06-01 13:48:00|40596.7|40556.7|40586.7|40546.7|40604.6|40564.6|40586.7|40546.7|48
1622555290000|2021-06-01 13:48:10|40589.6|40549.6|40596.7|40556.7|40599.6|40559.6|40580.4|40540.4|27
1622555300000|2021-06-01 13:48:20|40594.6|40554.6|40611.7|40571.7|40619.6|40579.6|40586.7|40546.7|57
1622555310000|2021-06-01 13:48:30|40616.7|40576.7|40599.6|40559.6|40629.6|40589.6|40596.7|40556.7|18
1622555320000|2021-06-01 13:48:40|40604.6|40564.6|40614.6|40574.6|40614.6|40574.6|40604.6|40564.6|7
1622555330000|2021-06-01 13:48:50|40616.7|40576.7|40606.7|40566.7|40619.6|40579.6|40606.7|40566.7|15
1622555340000|2021-06-01 13:49:00|40609.6|40569.6|40666.7|40626.7|40669.6|40629.6|40606.7|40566.7|69
1622555350000|2021-06-01 13:49:10|40674.6|40634.6|40696.7|40656.7|40696.7|40656.7|40669.6|40629.6|26
1622555360000|2021-06-01 13:49:20|40706.7|40666.7|40696.7|40656.7|40706.7|40666.7|40686.7|40646.7|50
1622555370000|2021-06-01 13:49:30|40699.6|40659.6|40686.7|40646.7|40706.7|40666.7|40686.7|40646.7|43
1622555380000|2021-06-01 13:49:40|40694.6|40654.6|40701.7|40661.7|40714.6|40674.6|40694.6|40654.6|39
1622555390000|2021-06-01 13:49:50|40699.6|40659.6|40676.7|40636.7|40699.6|40659.6|40676.7|40636.7|30
1622555400000|2021-06-01 13:50:00|40658.9|40618.9|40639.6|40599.6|40669.6|40629.6|40639.6|40599.6|38
1622555410000|2021-06-01 13:50:10|40644.6|40604.6|40669.6|40629.6|40679.6|40639.6|40639.6|40599.6|11
1622555420000|2021-06-01 13:50:20|40666.7|40626.7|40682.5|40642.5|40682.5|40642.5|40656.7|40616.7|64
1622555430000|2021-06-01 13:50:30|40662.5|40622.5|40672.5|40632.5|40672.5|40632.5|40647.5|40607.5|23
1622555440000|2021-06-01 13:50:40|40680.4|40640.4|40662.5|40622.5|40680.4|40640.4|40652.5|40612.5|37
1622555450000|2021-06-01 13:50:50|40670.4|40630.4|40649.6|40609.6|40680.4|40640.4|40649.6|40609.6|20
1622555460000|2021-06-01 13:51:00|40647.5|40607.5|40662.5|40622.5|40662.5|40622.5|40637.5|40597.5|10
1622555470000|2021-06-01 13:51:10|40670.4|40630.4|40705.4|40665.4|40707.5|40667.5|40670.4|40630.4|21
1622555480000|2021-06-01 13:51:20|40702.5|40662.5|40705.4|40665.4|40712.5|40672.5|40692.5|40652.5|17
1622555490000|2021-06-01 13:51:30|40708.3|40668.3|40702.5|40662.5|40720.4|40680.4|40702.5|40662.5|5
1622555500000|2021-06-01 13:51:40|40710.4|40670.4|40702.5|40662.5|40712.5|40672.5|40695.4|40655.4|42
1622555510000|2021-06-01 13:51:50|40712.5|40672.5|40705.4|40665.4|40712.5|40672.5|40702.5|40662.5|54
1622555520000|2021-06-01 13:52:00|40702.5|40662.5|40705.4|40665.4|40722.5|40682.5|40702.5|40662.5|43
1622555530000|2021-06-01 13:52:10|40708.3|40668.3|40705.4|40665.4|40712.5|40672.5|40692.5|40652.5|7
1622555540000|2021-06-01 13:52:20|40708.3|40668.3|40705.4|40665.4|40710.4|40670.4|40697.5|40657.5|14
1622555550000|2021-06-01 13:52:30|40710.4|40670.4|40730.4|40690.4|40732.5|40692.5|40710.4|40670.4|12
1622555560000|2021-06-01 13:52:40|40732.5|40692.5|40740.4|40700.4|40740.4|40700.4|40732.5|40692.5|4
1622555570000|2021-06-01 13:52:50|40732.5|40692.5|40703.3|40663.3|40740.4|40700.4|40703.3|40663.3|29
1622555580000|2021-06-01 13:53:00|40705.4|40665.4|40703.3|40663.3|40708.3|40668.3|40685.4|40645.4|30
1622555590000|2021-06-01 13:53:10|40701.2|40661.2|40688.3|40648.3|40701.2|40661.2|40688.3|40648.3|34
1622555600000|2021-06-01 13:53:20|40685.4|40645.4|40673.3|40633.3|40688.3|40648.3|40670.4|40630.4|28
1622555610000|2021-06-01 13:53:30|40668.3|40628.3|40678.3|40638.3|40678.3|40638.3|40658.3|40618.3|21
1622555620000|2021-06-01 13:53:40|40688.3|40648.3|40695.4|40655.4|40718.3|40678.3|40688.3|40648.3|20
1622555630000|2021-06-01 13:53:50|40698.3|40658.3|40678.3|40638.3|40698.3|40658.3|40678.3|40638.3|13
1622555640000|2021-06-01 13:54:00|40675.4|40635.4|40673.3|40633.3|40688.3|40648.3|40670.4|40630.4|15
1622555650000|2021-06-01 13:54:10|40668.3|40628.3|40688.3|40648.3|40688.3|40648.3|40668.3|40628.3|11
1622555660000|2021-06-01 13:54:20|40677.5|40637.5|40648.3|40608.3|40678.3|40638.3|40648.3|40608.3|15
1622555670000|2021-06-01 13:54:30|40638.3|40598.3|40625.4|40585.4|40638.3|40598.3|40618.3|40578.3|27
1622555680000|2021-06-01 13:54:40|40618.3|40578.3|40633.3|40593.3|40638.3|40598.3|40618.3|40578.3|10
1622555690000|2021-06-01 13:54:50|40636.2|40596.2|40618.3|40578.3|40636.2|40596.2|40618.3|40578.3|3
1622555700000|2021-06-01 13:55:00|40610.4|40570.4|40615.4|40575.4|40628.3|40588.3|40592.5|40552.5|41
1622555710000|2021-06-01 13:55:10|40612.5|40572.5|40598.3|40558.3|40615.4|40575.4|40596.2|40556.2|13
1622555720000|2021-06-01 13:55:20|40593.3|40553.3|40613.3|40573.3|40621.2|40581.2|40593.3|40553.3|31
1622555730000|2021-06-01 13:55:30|40615.4|40575.4|40626.2|40586.2|40628.3|40588.3|40615.4|40575.4|12
1622555740000|2021-06-01 13:55:40|40628.3|40588.3|40631.2|40591.2|40631.2|40591.2|40628.3|40588.3|5
1622555750000|2021-06-01 13:55:50|40622.5|40582.5|40603.3|40563.3|40622.5|40582.5|40598.3|40558.3|34
1622555760000|2021-06-01 13:56:00|40605.4|40565.4|40603.3|40563.3|40616.2|40576.2|40598.3|40558.3|50
1622555770000|2021-06-01 13:56:10|40601.2|40561.2|40628.3|40588.3|40628.3|40588.3|40601.2|40561.2|11
1622555780000|2021-06-01 13:56:20|40626.2|40586.2|40601.2|40561.2|40626.2|40586.2|40598.3|40558.3|34
1622555790000|2021-06-01 13:56:30|40608.3|40568.3|40591.2|40551.2|40611.2|40571.2|40591.2|40551.2|11
1622555800000|2021-06-01 13:56:40|40594.1|40554.1|40581.2|40541.2|40596.2|40556.2|40581.2|40541.2|17
1622555810000|2021-06-01 13:56:50|40588.3|40548.3|40568.3|40528.3|40588.3|40548.3|40568.3|40528.3|22
1622555820000|2021-06-01 13:57:00|40571.2|40531.2|40568.3|40528.3|40591.2|40551.2|40568.3|40528.3|14
1622555830000|2021-06-01 13:57:10|40576.2|40536.2|40581.2|40541.2|40586.2|40546.2|40576.2|40536.2|16
1622555840000|2021-06-01 13:57:20|40578.3|40538.3|40571.2|40531.2|40586.2|40546.2|40566.2|40526.2|10
1622555850000|2021-06-01 13:57:30|40576.2|40536.2|40578.3|40538.3|40578.3|40538.3|40568.3|40528.3|9
1622555860000|2021-06-01 13:57:40|40576.2|40536.2|40548.3|40508.3|40576.2|40536.2|40548.3|40508.3|26
1622555870000|2021-06-01 13:57:50|40558.3|40518.3|40568.3|40528.3|40568.3|40528.3|40558.3|40518.3|10
1622555880000|2021-06-01 13:58:00|40548.3|40508.3|40548.3|40508.3|40558.3|40518.3|40543.3|40503.3|34
1622555890000|2021-06-01 13:58:10|40550.4|40510.4|40542.5|40502.5|40568.3|40528.3|40542.5|40502.5|29
1622555900000|2021-06-01 13:58:20|40545.4|40505.4|40512.5|40472.5|40548.3|40508.3|40512.5|40472.5|20
1622555910000|2021-06-01 13:58:30|40515.4|40475.4|40532.5|40492.5|40538.3|40498.3|40512.5|40472.5|9
1622555920000|2021-06-01 13:58:40|40530.4|40490.4|40535.4|40495.4|40542.5|40502.5|40530.4|40490.4|11
1622555930000|2021-06-01 13:58:50|40540.4|40500.4|40535.4|40495.4|40540.4|40500.4|40535.4|40495.4|6
1622555940000|2021-06-01 13:59:00|40540.4|40500.4|40555.4|40515.4|40572.5|40532.5|40540.4|40500.4|20
1622555950000|2021-06-01 13:59:10|40552.5|40512.5|40537.5|40497.5|40555.4|40515.4|40532.5|40492.5|18
1622555960000|2021-06-01 13:59:20|40535.4|40495.4|40535.4|40495.4|40535.4|40495.4|40522.5|40482.5|6
1622555970000|2021-06-01 13:59:30|40532.5|40492.5|40525.4|40485.4|40535.4|40495.4|40525.4|40485.4|6
1622555980000|2021-06-01 13:59:40|40530.4|40490.4|40540.4|40500.4|40540.4|40500.4|40525.4|40485.4|13
1622555990000|2021-06-01 13:59:50|40537.5|40497.5|40535.4|40495.4|40542.5|40502.5|40535.4|40495.4|2
1622556000000|2021-06-01 14:00:00|40538.3|40498.3|40605.4|40565.4|40605.4|40565.4|40538.3|40498.3|16
1622556010000|2021-06-01 14:00:10|40600.4|40560.4|40585.4|40545.4|40600.4|40560.4|40585.4|40545.4|15
1622556020000|2021-06-01 14:00:20|40582.5|40542.5|40592.5|40552.5|40592.5|40552.5|40575.4|40535.4|15
1622556030000|2021-06-01 14:00:30|40605.4|40565.4|40612.5|40572.5|40622.5|40582.5|40605.4|40565.4|28
1622556040000|2021-06-01 14:00:40|40615.4|40575.4|40612.5|40572.5|40615.4|40575.4|40612.5|40572.5|6
1622556050000|2021-06-01 14:00:50|40607.5|40567.5|40584.6|40544.6|40607.5|40567.5|40582.5|40542.5|11
1622556060000|2021-06-01 14:01:00|40582.5|40542.5|40575.4|40535.4|40597.5|40557.5|40572.5|40532.5|18
1622556070000|2021-06-01 14:01:10|40572.5|40532.5|40572.5|40532.5|40577.5|40537.5|40562.5|40522.5|9
1622556080000|2021-06-01 14:01:20|40567.5|40527.5|40545.4|40505.4|40567.5|40527.5|40535.4|40495.4|15
1622556090000|2021-06-01 14:01:30|40552.5|40512.5|40565.4|40525.4|40567.5|40527.5|40542.5|40502.5|31
1622556100000|2021-06-01 14:01:40|40572.5|40532.5|40547.5|40507.5|40582.5|40542.5|40545.4|40505.4|28
1622556110000|2021-06-01 14:01:50|40542.5|40502.5|40492.5|40452.5|40542.5|40502.5|40492.5|40452.5|12
1622556120000|2021-06-01 14:02:00|40489.6|40449.6|40490.4|40450.4|40500.4|40460.4|40482.5|40442.5|17
1622556130000|2021-06-01 14:02:10|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|40475.4|40435.4|10
1622556140000|2021-06-01 14:02:20|40482.5|40442.5|40482.5|40442.5|40490.4|40450.4|40480.4|40440.4|11
1622556150000|2021-06-01 14:02:30|40492.5|40452.5|40492.5|40452.5|40500.4|40460.4|40490.4|40450.4|39
1622556160000|2021-06-01 14:02:40|40498.3|40458.3|40483.3|40443.3|40500.4|40460.4|40475.4|40435.4|22
1622556170000|2021-06-01 14:02:50|40500.4|40460.4|40477.5|40437.5|40500.4|40460.4|40477.5|40437.5|9
1622556180000|2021-06-01 14:03:00|40480.4|40440.4|40477.5|40437.5|40490.4|40450.4|40477.5|40437.5|23
1622556190000|2021-06-01 14:03:10|40474.6|40434.6|40465.4|40425.4|40482.5|40442.5|40462.5|40422.5|54
1622556200000|2021-06-01 14:03:20|40462.5|40422.5|40432.5|40392.5|40462.5|40422.5|40422.5|40382.5|45
1622556210000|2021-06-01 14:03:30|40442.5|40402.5|40432.5|40392.5|40442.5|40402.5|40429.6|40389.6|11
1622556220000|2021-06-01 14:03:40|40426.8|40386.8|40422.5|40382.5|40432.5|40392.5|40422.5|40382.5|38
1622556230000|2021-06-01 14:03:50|40432.5|40392.5|40436.8|40396.8|40436.8|40396.8|40426.8|40386.8|65
1622556240000|2021-06-01 14:04:00|40444.6|40404.6|40429.6|40389.6|40446.8|40406.8|40426.8|40386.8|23
1622556250000|2021-06-01 14:04:10|40434.6|40394.6|40436.8|40396.8|40446.8|40406.8|40429.6|40389.6|12
1622556260000|2021-06-01 14:04:20|40439.6|40399.6|40409.6|40369.6|40444.6|40404.6|40404.6|40364.6|50
1622556270000|2021-06-01 14:04:30|40412.5|40372.5|40416.8|40376.8|40423.9|40383.9|40412.5|40372.5|17
1622556280000|2021-06-01 14:04:40|40426.8|40386.8|40416.8|40376.8|40434.6|40394.6|40416.8|40376.8|15
1622556290000|2021-06-01 14:04:50|40406.8|40366.8|40414.6|40374.6|40424.6|40384.6|40404.6|40364.6|70
1622556300000|2021-06-01 14:05:00|40404.6|40364.6|40416.8|40376.8|40422.5|40382.5|40404.6|40364.6|68
1622556310000|2021-06-01 14:05:10|40419.6|40379.6|40391.8|40351.8|40429.6|40389.6|40391.8|40351.8|33
1622556320000|2021-06-01 14:05:20|40396.8|40356.8|40409.6|40369.6|40416.8|40376.8|40388.9|40348.9|64
1622556330000|2021-06-01 14:05:30|40406.8|40366.8|40406.8|40366.8|40409.6|40369.6|40396.8|40356.8|6
1622556340000|2021-06-01 14:05:40|40401.8|40361.8|40436.8|40396.8|40436.8|40396.8|40401.8|40361.8|22
1622556350000|2021-06-01 14:05:50|40441.8|40401.8|40426.8|40386.8|40446.8|40406.8|40426.8|40386.8|19
1622556360000|2021-06-01 14:06:00|40423.9|40383.9|40393.9|40353.9|40426.8|40386.8|40393.9|40353.9|30
1622556370000|2021-06-01 14:06:10|40396.8|40356.8|40391.8|40351.8|40404.6|40364.6|40391.8|40351.8|30
1622556380000|2021-06-01 14:06:20|40388.9|40348.9|40426.8|40386.8|40426.8|40386.8|40388.9|40348.9|17
1622556390000|2021-06-01 14:06:30|40429.6|40389.6|40436.8|40396.8|40444.6|40404.6|40426.8|40386.8|18
1622556400000|2021-06-01 14:06:40|40429.6|40389.6|40449.6|40409.6|40454.6|40414.6|40426.8|40386.8|33
1622556410000|2021-06-01 14:06:50|40446.8|40406.8|40447.5|40407.5|40447.5|40407.5|40436.8|40396.8|24
1622556420000|2021-06-01 14:07:00|40449.6|40409.6|40439.6|40399.6|40476.8|40436.8|40439.6|40399.6|12
1622556430000|2021-06-01 14:07:10|40442.5|40402.5|40439.6|40399.6|40444.6|40404.6|40426.8|40386.8|24
1622556440000|2021-06-01 14:07:20|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|40416.8|40376.8|16
1622556450000|2021-06-01 14:07:30|40431.8|40391.8|40416.8|40376.8|40436.8|40396.8|40413.9|40373.9|20
1622556460000|2021-06-01 14:07:40|40413.9|40373.9|40399.6|40359.6|40426.8|40386.8|40396.8|40356.8|36
1622556470000|2021-06-01 14:07:50|40396.8|40356.8|40406.8|40366.8|40406.8|40366.8|40393.9|40353.9|11
1622556480000|2021-06-01 14:08:00|40409.6|40369.6|40396.8|40356.8|40416.8|40376.8|40396.8|40356.8|28
1622556490000|2021-06-01 14:08:10|40388.9|40348.9|40388.9|40348.9|40396.8|40356.8|40388.9|40348.9|23
1622556500000|2021-06-01 14:08:20|40393.9|40353.9|40406.8|40366.8|40406.8|40366.8|40388.9|40348.9|22
1622556510000|2021-06-01 14:08:30|40401.8|40361.8|40356.8|40316.8|40403.9|40363.9|40344.6|40304.6|32
1622556520000|2021-06-01 14:08:40|40361.8|40321.8|40356.8|40316.8|40376.8|40336.8|40348.9|40308.9|30
1622556530000|2021-06-01 14:08:50|40353.9|40313.9|40351.8|40311.8|40366.8|40326.8|40336.8|40296.8|38
1622556540000|2021-06-01 14:09:00|40353.9|40313.9|40343.9|40303.9|40356.8|40316.8|40336.8|40296.8|21
1622556550000|2021-06-01 14:09:10|40346.8|40306.8|40333.1|40293.1|40351|40311|40333.1|40293.1|44
1622556560000|2021-06-01 14:09:20|40346|40306|40348.9|40308.9|40363.9|40323.9|40346|40306|19
1622556570000|2021-06-01 14:09:30|40349.6|40309.6|40349.6|40309.6|40356.8|40316.8|40346.8|40306.8|36
1622556580000|2021-06-01 14:09:40|40346.8|40306.8|40336.8|40296.8|40346.8|40306.8|40326.8|40286.8|35
1622556590000|2021-06-01 14:09:50|40339.6|40299.6|40336.8|40296.8|40341.8|40301.8|40326.8|40286.8|22
1622556600000|2021-06-01 14:10:00|40341|40301|40346.8|40306.8|40362.5|40322.5|40341|40301|6
1622556610000|2021-06-01 14:10:10|40343.9|40303.9|40341.8|40301.8|40346.8|40306.8|40341.8|40301.8|15
1622556620000|2021-06-01 14:10:20|40336.8|40296.8|40366.8|40326.8|40369.6|40329.6|40333.9|40293.9|38
1622556630000|2021-06-01 14:10:30|40369.6|40329.6|40376.8|40336.8|40376.8|40336.8|40369.6|40329.6|11
1622556640000|2021-06-01 14:10:40|40366.8|40326.8|40386.8|40346.8|40391.8|40351.8|40366.8|40326.8|48
1622556650000|2021-06-01 14:10:50|40389.6|40349.6|40381.8|40341.8|40389.6|40349.6|40371.8|40331.8|19
1622556660000|2021-06-01 14:11:00|40378.9|40338.9|40416.8|40376.8|40416.8|40376.8|40376.8|40336.8|28
1622556670000|2021-06-01 14:11:10|40419.6|40379.6|40439.6|40399.6|40446.8|40406.8|40419.6|40379.6|22
1622556680000|2021-06-01 14:11:20|40436.8|40396.8|40451.8|40411.8|40456.8|40416.8|40431.8|40391.8|28
1622556690000|2021-06-01 14:11:30|40449.6|40409.6|40449.6|40409.6|40456.8|40416.8|40438.9|40398.9|14
1622556700000|2021-06-01 14:11:40|40456.8|40416.8|40469.6|40429.6|40469.6|40429.6|40456.8|40416.8|46
1622556710000|2021-06-01 14:11:50|40466.8|40426.8|40476.8|40436.8|40481.8|40441.8|40466.8|40426.8|32
1622556720000|2021-06-01 14:12:00|40473.9|40433.9|40479.6|40439.6|40479.6|40439.6|40471.8|40431.8|7
1622556730000|2021-06-01 14:12:10|40481.8|40441.8|40469.6|40429.6|40499.6|40459.6|40463.9|40423.9|15
1622556740000|2021-06-01 14:12:20|40466.8|40426.8|40459.6|40419.6|40469.6|40429.6|40454.6|40414.6|17
1622556750000|2021-06-01 14:12:30|40456.8|40416.8|40416.8|40376.8|40459.6|40419.6|40416.8|40376.8|22
1622556760000|2021-06-01 14:12:40|40419.6|40379.6|40406.8|40366.8|40426.8|40386.8|40406.8|40366.8|24
1622556770000|2021-06-01 14:12:50|40411.8|40371.8|40416.8|40376.8|40419.6|40379.6|40406.8|40366.8|4
1622556780000|2021-06-01 14:13:00|40413.9|40373.9|40426.8|40386.8|40426.8|40386.8|40411.8|40371.8|8
1622556790000|2021-06-01 14:13:10|40434.7|40394.7|40441.8|40401.8|40449.7|40409.7|40434.7|40394.7|7
1622556800000|2021-06-01 14:13:20|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|40431.8|40391.8|4
1622556810000|2021-06-01 14:13:30|40439.7|40399.7|40421.8|40381.8|40439.7|40399.7|40421.8|40381.8|27
1622556820000|2021-06-01 14:13:40|40418.9|40378.9|40403.9|40363.9|40418.9|40378.9|40403.9|40363.9|32
1622556830000|2021-06-01 14:13:50|40401.8|40361.8|40381.8|40341.8|40403.9|40363.9|40378.9|40338.9|7
1622556840000|2021-06-01 14:14:00|40378.9|40338.9|40391|40351|40406.8|40366.8|40378.9|40338.9|14
1622556850000|2021-06-01 14:14:10|40386|40346|40371|40331|40388.9|40348.9|40371|40331|7
1622556860000|2021-06-01 14:14:20|40368.1|40328.1|40361|40321|40368.1|40328.1|40351|40311|31
1622556870000|2021-06-01 14:14:30|40353.9|40313.9|40341|40301|40356|40316|40341|40301|17
1622556880000|2021-06-01 14:14:40|40343.9|40303.9|40353.9|40313.9|40361|40321|40343.9|40303.9|4
1622556890000|2021-06-01 14:14:50|40361|40321|40371|40331|40381|40341|40361|40321|4
1622556900000|2021-06-01 14:15:00|40373.9|40333.9|40381|40341|40391|40351|40371|40331|13
1622556910000|2021-06-01 14:15:10|40383.9|40343.9|40406.8|40366.8|40411.8|40371.8|40383.9|40343.9|14
1622556920000|2021-06-01 14:15:20|40403.9|40363.9|40436.8|40396.8|40436.8|40396.8|40403.9|40363.9|10
1622556930000|2021-06-01 14:15:30|40431.8|40391.8|40436.8|40396.8|40439.7|40399.7|40431.8|40391.8|20
1622556940000|2021-06-01 14:15:40|40439.7|40399.7|40416.8|40376.8|40439.7|40399.7|40416.8|40376.8|8
1622556950000|2021-06-01 14:15:50|40419.7|40379.7|40436.8|40396.8|40436.8|40396.8|40419.7|40379.7|32
1622556960000|2021-06-01 14:16:00|40442.5|40402.5|40432.5|40392.5|40442.5|40402.5|40426.8|40386.8|11
1622556970000|2021-06-01 14:16:10|40434.7|40394.7|40452.5|40412.5|40452.5|40412.5|40434.7|40394.7|4
1622556980000|2021-06-01 14:16:20|40449.7|40409.7|40456.8|40416.8|40456.8|40416.8|40449.7|40409.7|8
1622556990000|2021-06-01 14:16:30|40459.7|40419.7|40466.8|40426.8|40466.8|40426.8|40459.7|40419.7|3
1622557000000|2021-06-01 14:16:40|40472.5|40432.5|40474.7|40434.7|40474.7|40434.7|40472.5|40432.5|10
1622557010000|2021-06-01 14:16:50|40484.7|40444.7|40496.8|40456.8|40496.8|40456.8|40484.7|40444.7|22
1622557020000|2021-06-01 14:17:00|40494.7|40454.7|40484.7|40444.7|40494.7|40454.7|40480.4|40440.4|13
1622557030000|2021-06-01 14:17:10|40482.5|40442.5|40482.5|40442.5|40492.5|40452.5|40482.5|40442.5|6
1622557040000|2021-06-01 14:17:20|40477.5|40437.5|40488.3|40448.3|40490.4|40450.4|40477.5|40437.5|18
1622557050000|2021-06-01 14:17:30|40486.2|40446.2|40485.4|40445.4|40486.2|40446.2|40480.4|40440.4|4
1622557060000|2021-06-01 14:17:40|40480.4|40440.4|40480.4|40440.4|40485.4|40445.4|40480.4|40440.4|2
1622557070000|2021-06-01 14:17:50|40473.3|40433.3|40478.3|40438.3|40478.3|40438.3|40473.3|40433.3|1
1622557080000|2021-06-01 14:18:00|40483.3|40443.3|40488.3|40448.3|40488.3|40448.3|40478.3|40438.3|5
1622557090000|2021-06-01 14:18:10|40480.4|40440.4|40478.3|40438.3|40480.4|40440.4|40478.3|40438.3|1
1622557100000|2021-06-01 14:18:20|40475.4|40435.4|40475.4|40435.4|40478.3|40438.3|40470.4|40430.4|2
1622557110000|2021-06-01 14:18:30|40478.3|40438.3|40480.4|40440.4|40490.4|40450.4|40478.3|40438.3|7
1622557120000|2021-06-01 14:18:40|40472.5|40432.5|40475.4|40435.4|40475.4|40435.4|40470.4|40430.4|13
1622557130000|2021-06-01 14:18:50|40462.5|40422.5|40442.5|40402.5|40465.4|40425.4|40442.5|40402.5|22
1622557140000|2021-06-01 14:19:00|40436.8|40396.8|40442.5|40402.5|40442.5|40402.5|40432.5|40392.5|10
1622557150000|2021-06-01 14:19:10|40450.4|40410.4|40462.5|40422.5|40462.5|40422.5|40450.4|40410.4|18
1622557160000|2021-06-01 14:19:20|40465.4|40425.4|40452.5|40412.5|40465.4|40425.4|40452.5|40412.5|5
1622557170000|2021-06-01 14:19:30|40450.4|40410.4|40442.5|40402.5|40457.5|40417.5|40442.5|40402.5|7
1622557180000|2021-06-01 14:19:40|40447.5|40407.5|40449.7|40409.7|40452.5|40412.5|40447.5|40407.5|3
1622557190000|2021-06-01 14:19:50|40452.5|40412.5|40439.7|40399.7|40452.5|40412.5|40439.7|40399.7|8
1622557200000|2021-06-01 14:20:00|40429.7|40389.7|40409.7|40369.7|40429.7|40389.7|40407.5|40367.5|41
1622557210000|2021-06-01 14:20:10|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|1
1622557220000|2021-06-01 14:20:20|40417.5|40377.5|40442.5|40402.5|40444.7|40404.7|40417.5|40377.5|7
1622557230000|2021-06-01 14:20:30|40444.7|40404.7|40439.7|40399.7|40444.7|40404.7|40436.8|40396.8|3
1622557240000|2021-06-01 14:20:40|40434.7|40394.7|40429.7|40389.7|40434.7|40394.7|40422.5|40382.5|3
1622557250000|2021-06-01 14:20:50|40432.5|40392.5|40429.7|40389.7|40432.5|40392.5|40429.7|40389.7|2
1622557260000|2021-06-01 14:21:00|40442.5|40402.5|40452.5|40412.5|40454.7|40414.7|40442.5|40402.5|11
1622557270000|2021-06-01 14:21:10|40454.7|40414.7|40462.5|40422.5|40469.7|40429.7|40454.7|40414.7|7
1622557280000|2021-06-01 14:21:20|40467.5|40427.5|40452.5|40412.5|40467.5|40427.5|40444.7|40404.7|12
1622557290000|2021-06-01 14:21:30|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|2
1622557300000|2021-06-01 14:21:40|40442.5|40402.5|40456.8|40416.8|40456.8|40416.8|40442.5|40402.5|9
1622557310000|2021-06-01 14:21:50|40454.7|40414.7|40442.5|40402.5|40459.7|40419.7|40439.7|40399.7|23
1622557320000|2021-06-01 14:22:00|40439.7|40399.7|40432.5|40392.5|40439.7|40399.7|40432.5|40392.5|3
1622557330000|2021-06-01 14:22:10|40442.5|40402.5|40467.5|40427.5|40472.5|40432.5|40442.5|40402.5|9
1622557340000|2021-06-01 14:22:20|40464.7|40424.7|40485.4|40445.4|40485.4|40445.4|40464.7|40424.7|7
1622557350000|2021-06-01 14:22:30|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|40490.4|40450.4|5
1622557360000|2021-06-01 14:22:40|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|4
1622557370000|2021-06-01 14:22:50|40497.5|40457.5|40502.5|40462.5|40502.5|40462.5|40497.5|40457.5|6
1622557380000|2021-06-01 14:23:00|40500.4|40460.4|40521.2|40481.2|40528.3|40488.3|40500.4|40460.4|19
1622557390000|2021-06-01 14:23:10|40524.1|40484.1|40533.3|40493.3|40535.4|40495.4|40524.1|40484.1|4
1622557400000|2021-06-01 14:23:20|40531.2|40491.2|40528.3|40488.3|40533.3|40493.3|40525.4|40485.4|3
1622557410000|2021-06-01 14:23:30|40525.4|40485.4|40508.3|40468.3|40528.3|40488.3|40508.3|40468.3|7
1622557420000|2021-06-01 14:23:40|40502.5|40462.5|40522.5|40482.5|40528.3|40488.3|40500.4|40460.4|10
1622557430000|2021-06-01 14:23:50|40518.3|40478.3|40508.3|40468.3|40518.3|40478.3|40508.3|40468.3|2
1622557440000|2021-06-01 14:24:00|40511.2|40471.2|40525.4|40485.4|40525.4|40485.4|40511.2|40471.2|1
1622557450000|2021-06-01 14:24:10|40528.3|40488.3|40512.5|40472.5|40528.3|40488.3|40509.7|40469.7|20
1622557460000|2021-06-01 14:24:20|40509.7|40469.7|40512.5|40472.5|40512.5|40472.5|40504.7|40464.7|5
1622557470000|2021-06-01 14:24:30|40509.7|40469.7|40504.7|40464.7|40509.7|40469.7|40504.7|40464.7|1
1622557480000|2021-06-01 14:24:40|40494.7|40454.7|40484.7|40444.7|40494.7|40454.7|40484.7|40444.7|10
1622557490000|2021-06-01 14:24:50|40489.7|40449.7|40474.7|40434.7|40489.7|40449.7|40474.7|40434.7|13
1622557500000|2021-06-01 14:25:00|40477.5|40437.5|40482.5|40442.5|40492.5|40452.5|40469.7|40429.7|9
1622557510000|2021-06-01 14:25:10|40479.7|40439.7|40462.5|40422.5|40479.7|40439.7|40462.5|40422.5|5
1622557520000|2021-06-01 14:25:20|40454.7|40414.7|40441.8|40401.8|40454.7|40414.7|40441.8|40401.8|33
1622557530000|2021-06-01 14:25:30|40436.8|40396.8|40436.8|40396.8|40439.7|40399.7|40426.8|40386.8|5
1622557540000|2021-06-01 14:25:40|40431.8|40391.8|40419.7|40379.7|40436.8|40396.8|40416.8|40376.8|10
1622557550000|2021-06-01 14:25:50|40422.5|40382.5|40426.8|40386.8|40434.7|40394.7|40422.5|40382.5|4
1622557560000|2021-06-01 14:26:00|40429.7|40389.7|40436.8|40396.8|40439.7|40399.7|40429.7|40389.7|13
1622557570000|2021-06-01 14:26:10|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|4
1622557580000|2021-06-01 14:26:20|40442.5|40402.5|40446.8|40406.8|40461.8|40421.8|40442.5|40402.5|9
1622557590000|2021-06-01 14:26:30|40444.7|40404.7|40416.8|40376.8|40444.7|40404.7|40416.8|40376.8|11
1622557600000|2021-06-01 14:26:40|40413.9|40373.9|40406.8|40366.8|40421.8|40381.8|40396.8|40356.8|55
1622557610000|2021-06-01 14:26:50|40409.7|40369.7|40399.7|40359.7|40409.7|40369.7|40396.8|40356.8|4
1622557620000|2021-06-01 14:27:00|40396.8|40356.8|40409.7|40369.7|40409.7|40369.7|40396.8|40356.8|5
1622557630000|2021-06-01 14:27:10|40406.8|40366.8|40386.8|40346.8|40406.8|40366.8|40386.8|40346.8|7
1622557640000|2021-06-01 14:27:20|40389.7|40349.7|40391.8|40351.8|40391.8|40351.8|40389.7|40349.7|6
1622557650000|2021-06-01 14:27:30|40386.8|40346.8|40371.8|40331.8|40391.8|40351.8|40371.8|40331.8|6
1622557660000|2021-06-01 14:27:40|40366.8|40326.8|40366.8|40326.8|40369.7|40329.7|40364.7|40324.7|3
1622557670000|2021-06-01 14:27:50|40363.9|40323.9|40363.9|40323.9|40366.8|40326.8|40356.8|40316.8|30
1622557680000|2021-06-01 14:28:00|40366.8|40326.8|40358.9|40318.9|40368.9|40328.9|40358.9|40318.9|3
1622557690000|2021-06-01 14:28:10|40363.9|40323.9|40373.9|40333.9|40373.9|40333.9|40363.9|40323.9|5
1622557700000|2021-06-01 14:28:20|40371|40331|40381|40341|40383.9|40343.9|40358.9|40318.9|15
1622557710000|2021-06-01 14:28:30|40383.9|40343.9|40386.8|40346.8|40386.8|40346.8|40378.1|40338.1|22
1622557720000|2021-06-01 14:28:40|40389.7|40349.7|40399.7|40359.7|40399.7|40359.7|40389.7|40349.7|29
1622557730000|2021-06-01 14:28:50|40396.8|40356.8|40386.8|40346.8|40396.8|40356.8|40378.9|40338.9|10
1622557740000|2021-06-01 14:29:00|40389.7|40349.7|40386.8|40346.8|40389.7|40349.7|40379.7|40339.7|4
1622557750000|2021-06-01 14:29:10|40381.8|40341.8|40386.8|40346.8|40386.8|40346.8|40376.8|40336.8|5
1622557760000|2021-06-01 14:29:20|40381.8|40341.8|40376.8|40336.8|40386.8|40346.8|40376.8|40336.8|28
1622557770000|2021-06-01 14:29:30|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|3
1622557780000|2021-06-01 14:29:40|40386.8|40346.8|40376.8|40336.8|40390.4|40350.4|40376.8|40336.8|19
1622557790000|2021-06-01 14:29:50|40373.9|40333.9|40366.8|40326.8|40376.8|40336.8|40366.8|40326.8|5
1622557800000|2021-06-01 14:30:00|40369.7|40329.7|40376.8|40336.8|40376.8|40336.8|40356.8|40316.8|18
1622557810000|2021-06-01 14:30:10|40382.6|40342.6|40376.8|40336.8|40382.6|40342.6|40376.8|40336.8|5
1622557820000|2021-06-01 14:30:20|40379.7|40339.7|40379.7|40339.7|40379.7|40339.7|40376.8|40336.8|9
1622557830000|2021-06-01 14:30:30|40376.8|40336.8|40387.6|40347.6|40412.6|40372.6|40376.8|40336.8|32
1622557840000|2021-06-01 14:30:40|40390.4|40350.4|40385.4|40345.4|40392.6|40352.6|40382.6|40342.6|16
1622557850000|2021-06-01 14:30:50|40382.6|40342.6|40385.4|40345.4|40390.4|40350.4|40382.6|40342.6|10
1622557860000|2021-06-01 14:31:00|40382.6|40342.6|40362.6|40322.6|40385.4|40345.4|40362.6|40322.6|23
1622557870000|2021-06-01 14:31:10|40355.4|40315.4|40342.6|40302.6|40355.4|40315.4|40340.4|40300.4|6
1622557880000|2021-06-01 14:31:20|40352.6|40312.6|40345.4|40305.4|40352.6|40312.6|40342.6|40302.6|5
1622557890000|2021-06-01 14:31:30|40342.6|40302.6|40342.6|40302.6|40345.4|40305.4|40335.4|40295.4|14
1622557900000|2021-06-01 14:31:40|40350.4|40310.4|40345.4|40305.4|40352.6|40312.6|40345.4|40305.4|5
1622557910000|2021-06-01 14:31:50|40350.4|40310.4|40352.6|40312.6|40355.4|40315.4|40350.4|40310.4|1
1622557920000|2021-06-01 14:32:00|40355.4|40315.4|40345.4|40305.4|40355.4|40315.4|40345.4|40305.4|12
1622557930000|2021-06-01 14:32:10|40342.6|40302.6|40342.6|40302.6|40345.4|40305.4|40342.6|40302.6|0
1622557940000|2021-06-01 14:32:20|40340.4|40300.4|40328.3|40288.3|40342.6|40302.6|40328.3|40288.3|20
1622557950000|2021-06-01 14:32:30|40318.3|40278.3|40308.3|40268.3|40318.3|40278.3|40298.3|40258.3|25
1622557960000|2021-06-01 14:32:40|40292.6|40252.6|40292.6|40252.6|40295.4|40255.4|40292.6|40252.6|8
1622557970000|2021-06-01 14:32:50|40295.4|40255.4|40282.6|40242.6|40295.4|40255.4|40277.6|40237.6|19
1622557980000|2021-06-01 14:33:00|40285.4|40245.4|40323.3|40283.3|40331.2|40291.2|40282.6|40242.6|27
1622557990000|2021-06-01 14:33:10|40332|40292|40325.4|40285.4|40341.2|40301.2|40325.4|40285.4|20
1622558000000|2021-06-01 14:33:20|40345.4|40305.4|40340.4|40300.4|40345.4|40305.4|40332.6|40292.6|42
1622558010000|2021-06-01 14:33:30|40335.4|40295.4|40315.4|40275.4|40335.4|40295.4|40315.4|40275.4|7
1622558020000|2021-06-01 14:33:40|40320.4|40280.4|40310.4|40270.4|40320.4|40280.4|40305.4|40265.4|3
1622558030000|2021-06-01 14:33:50|40315.4|40275.4|40315.4|40275.4|40321.2|40281.2|40311.2|40271.2|6
1622558040000|2021-06-01 14:34:00|40305.4|40265.4|40333.3|40293.3|40333.3|40293.3|40303.3|40263.3|7
1622558050000|2021-06-01 14:34:10|40336.2|40296.2|40341.2|40301.2|40346.2|40306.2|40336.2|40296.2|27
1622558060000|2021-06-01 14:34:20|40336.2|40296.2|40346.2|40306.2|40346.2|40306.2|40336.2|40296.2|0
1622558070000|2021-06-01 14:34:30|40356.2|40316.2|40361.2|40321.2|40368.3|40328.3|40356.2|40316.2|16
1622558080000|2021-06-01 14:34:40|40364.1|40324.1|40368.3|40328.3|40368.3|40328.3|40361.2|40321.2|4
1622558090000|2021-06-01 14:34:50|40366.2|40326.2|40408.3|40368.3|40408.3|40368.3|40358.3|40318.3|14
1622558100000|2021-06-01 14:35:00|40403.3|40363.3|40396.2|40356.2|40403.3|40363.3|40378.3|40338.3|16
1622558110000|2021-06-01 14:35:10|40391.2|40351.2|40375.4|40335.4|40391.2|40351.2|40375.4|40335.4|23
1622558120000|2021-06-01 14:35:20|40378.3|40338.3|40362.6|40322.6|40385.4|40345.4|40362.6|40322.6|18
1622558130000|2021-06-01 14:35:30|40370.4|40330.4|40365.4|40325.4|40372.6|40332.6|40360.4|40320.4|8
1622558140000|2021-06-01 14:35:40|40367.6|40327.6|40362.6|40322.6|40367.6|40327.6|40362.6|40322.6|0
1622558150000|2021-06-01 14:35:50|40359.7|40319.7|40375.4|40335.4|40377.6|40337.6|40359.7|40319.7|8
1622558160000|2021-06-01 14:36:00|40372.6|40332.6|40352.6|40312.6|40372.6|40332.6|40352.6|40312.6|20
1622558170000|2021-06-01 14:36:10|40365.4|40325.4|40375.4|40335.4|40378.3|40338.3|40365.4|40325.4|9
1622558180000|2021-06-01 14:36:20|40378.3|40338.3|40387.6|40347.6|40388.3|40348.3|40375.4|40335.4|6
1622558190000|2021-06-01 14:36:30|40385.4|40345.4|40372.6|40332.6|40385.4|40345.4|40365.4|40325.4|11
1622558200000|2021-06-01 14:36:40|40375.4|40335.4|40372.6|40332.6|40375.4|40335.4|40365.4|40325.4|4
1622558210000|2021-06-01 14:36:50|40375.4|40335.4|40377.6|40337.6|40377.6|40337.6|40372.6|40332.6|2
1622558220000|2021-06-01 14:37:00|40375.4|40335.4|40372.6|40332.6|40377.6|40337.6|40372.6|40332.6|2
1622558230000|2021-06-01 14:37:10|40367.6|40327.6|40375.4|40335.4|40375.4|40335.4|40365.4|40325.4|2
1622558240000|2021-06-01 14:37:20|40372.6|40332.6|40372.6|40332.6|40375.4|40335.4|40372.6|40332.6|0
1622558250000|2021-06-01 14:37:30|40377.6|40337.6|40382.6|40342.6|40382.6|40342.6|40377.6|40337.6|4
1622558260000|2021-06-01 14:37:40|40389.7|40349.7|40382.6|40342.6|40389.7|40349.7|40375.4|40335.4|7
1622558270000|2021-06-01 14:37:50|40380.4|40340.4|40372.6|40332.6|40380.4|40340.4|40365.4|40325.4|30
1622558280000|2021-06-01 14:38:00|40365.4|40325.4|40370.4|40330.4|40375.4|40335.4|40362.6|40322.6|6
1622558290000|2021-06-01 14:38:10|40365.4|40325.4|40350.4|40310.4|40365.4|40325.4|40350.4|40310.4|5
1622558300000|2021-06-01 14:38:20|40345.4|40305.4|40345.4|40305.4|40350.4|40310.4|40340.4|40300.4|29
1622558310000|2021-06-01 14:38:30|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|6
1622558320000|2021-06-01 14:38:40|40340.4|40300.4|40357.6|40317.6|40357.6|40317.6|40340.4|40300.4|28
1622558330000|2021-06-01 14:38:50|40355.4|40315.4|40315.4|40275.4|40355.4|40315.4|40315.4|40275.4|62
1622558340000|2021-06-01 14:39:00|40322.6|40282.6|40312.6|40272.6|40322.6|40282.6|40312.6|40272.6|11
1622558350000|2021-06-01 14:39:10|40314.7|40274.7|40309.7|40269.7|40314.7|40274.7|40307.6|40267.6|15
1622558360000|2021-06-01 14:39:20|40307.6|40267.6|40309.7|40269.7|40312.6|40272.6|40305.4|40265.4|0
1622558370000|2021-06-01 14:39:30|40302.6|40262.6|40292.6|40252.6|40307.6|40267.6|40292.6|40252.6|17
1622558380000|2021-06-01 14:39:40|40287.6|40247.6|40282.6|40242.6|40287.6|40247.6|40280.4|40240.4|8
1622558390000|2021-06-01 14:39:50|40285.4|40245.4|40285.4|40245.4|40285.4|40245.4|40282.6|40242.6|15
1622558400000|2021-06-01 14:40:00|40282.6|40242.6|40268.3|40228.3|40282.6|40242.6|40268.3|40228.3|14
1622558410000|2021-06-01 14:40:10|40275.4|40235.4|40302.6|40262.6|40302.6|40262.6|40273.3|40233.3|24
1622558420000|2021-06-01 14:40:20|40296.8|40256.8|40312.6|40272.6|40312.6|40272.6|40292.6|40252.6|13
1622558430000|2021-06-01 14:40:30|40315.4|40275.4|40310.4|40270.4|40322.6|40282.6|40310.4|40270.4|17
1622558440000|2021-06-01 14:40:40|40312.6|40272.6|40322.6|40282.6|40322.6|40282.6|40312.6|40272.6|12
1622558450000|2021-06-01 14:40:50|40320.4|40280.4|40305.4|40265.4|40320.4|40280.4|40305.4|40265.4|3
1622558460000|2021-06-01 14:41:00|40315.4|40275.4|40322.6|40282.6|40322.6|40282.6|40307.6|40267.6|14
1622558470000|2021-06-01 14:41:10|40319.7|40279.7|40325.4|40285.4|40330.4|40290.4|40319.7|40279.7|7
1622558480000|2021-06-01 14:41:20|40330.4|40290.4|40362.6|40322.6|40362.6|40322.6|40325.4|40285.4|7
1622558490000|2021-06-01 14:41:30|40372.6|40332.6|40380.4|40340.4|40385.4|40345.4|40360.4|40320.4|8
1622558500000|2021-06-01 14:41:40|40382.6|40342.6|40365.4|40325.4|40385.4|40345.4|40362.6|40322.6|23
1622558510000|2021-06-01 14:41:50|40372.6|40332.6|40365.4|40325.4|40372.6|40332.6|40362.6|40322.6|13
1622558520000|2021-06-01 14:42:00|40360.4|40320.4|40355.4|40315.4|40365.4|40325.4|40350.4|40310.4|11
1622558530000|2021-06-01 14:42:10|40358.3|40318.3|40355.4|40315.4|40360.4|40320.4|40350.4|40310.4|8
1622558540000|2021-06-01 14:42:20|40350.4|40310.4|40358.3|40318.3|40358.3|40318.3|40348.3|40308.3|4
1622558550000|2021-06-01 14:42:30|40360.4|40320.4|40328.3|40288.3|40360.4|40320.4|40328.3|40288.3|22
1622558560000|2021-06-01 14:42:40|40326.2|40286.2|40333.3|40293.3|40345.4|40305.4|40326.2|40286.2|24
1622558570000|2021-06-01 14:42:50|40331.2|40291.2|40323.3|40283.3|40331.2|40291.2|40321.2|40281.2|2
1622558580000|2021-06-01 14:43:00|40325.4|40285.4|40318.3|40278.3|40328.3|40288.3|40318.3|40278.3|3
1622558590000|2021-06-01 14:43:10|40333.3|40293.3|40335.4|40295.4|40338.3|40298.3|40333.3|40293.3|7
1622558600000|2021-06-01 14:43:20|40338.3|40298.3|40335.4|40295.4|40338.3|40298.3|40335.4|40295.4|1
1622558610000|2021-06-01 14:43:30|40340.4|40300.4|40322.6|40282.6|40340.4|40300.4|40320.4|40280.4|20
1622558620000|2021-06-01 14:43:40|40325.4|40285.4|40305.4|40265.4|40325.4|40285.4|40305.4|40265.4|5
1622558630000|2021-06-01 14:43:50|40300.4|40260.4|40303.3|40263.3|40308.3|40268.3|40298.3|40258.3|17
1622558640000|2021-06-01 14:44:00|40305.4|40265.4|40280.4|40240.4|40305.4|40265.4|40280.4|40240.4|28
1622558650000|2021-06-01 14:44:10|40272.6|40232.6|40262.6|40222.6|40275.4|40235.4|40262.6|40222.6|25
1622558660000|2021-06-01 14:44:20|40268.3|40228.3|40267.6|40227.6|40270.4|40230.4|40262.6|40222.6|16
1622558670000|2021-06-01 14:44:30|40262.6|40222.6|40262.6|40222.6|40262.6|40222.6|40260.4|40220.4|17
1622558680000|2021-06-01 14:44:40|40265.4|40225.4|40260.4|40220.4|40265.4|40225.4|40260.4|40220.4|17
1622558690000|2021-06-01 14:44:50|40265.4|40225.4|40262.6|40222.6|40270.4|40230.4|40262.6|40222.6|8
1622558700000|2021-06-01 14:45:00|40268.3|40228.3|40242.6|40202.6|40270.4|40230.4|40242.6|40202.6|13
1622558710000|2021-06-01 14:45:10|40239.7|40199.7|40255.4|40215.4|40255.4|40215.4|40232.6|40192.6|22
1622558720000|2021-06-01 14:45:20|40252.6|40212.6|40270.4|40230.4|40270.4|40230.4|40252.6|40212.6|25
1622558730000|2021-06-01 14:45:30|40265.4|40225.4|40252.6|40212.6|40265.4|40225.4|40252.6|40212.6|3
1622558740000|2021-06-01 14:45:40|40255.4|40215.4|40252.6|40212.6|40255.4|40215.4|40252.6|40212.6|2
1622558750000|2021-06-01 14:45:50|40260.4|40220.4|40252.6|40212.6|40260.4|40220.4|40252.6|40212.6|10
1622558760000|2021-06-01 14:46:00|40262.6|40222.6|40285.4|40245.4|40285.4|40245.4|40252.6|40212.6|24
1622558770000|2021-06-01 14:46:10|40282.6|40242.6|40285.4|40245.4|40292.6|40252.6|40282.6|40242.6|8
1622558780000|2021-06-01 14:46:20|40282.6|40242.6|40282.6|40242.6|40285.4|40245.4|40282.6|40242.6|2
1622558790000|2021-06-01 14:46:30|40262.6|40222.6|40262.6|40222.6|40262.6|40222.6|40259.7|40219.7|19
1622558800000|2021-06-01 14:46:40|40265.4|40225.4|40265.4|40225.4|40267.6|40227.6|40265.4|40225.4|6
1622558810000|2021-06-01 14:46:50|40262.6|40222.6|40252.6|40212.6|40262.6|40222.6|40252.6|40212.6|5
1622558820000|2021-06-01 14:47:00|40255.4|40215.4|40265.4|40225.4|40267.6|40227.6|40255.4|40215.4|5
1622558830000|2021-06-01 14:47:10|40267.6|40227.6|40216.8|40176.8|40267.6|40227.6|40216.8|40176.8|65
1622558840000|2021-06-01 14:47:20|40214.7|40174.7|40159.7|40119.7|40214.7|40174.7|40154.7|40114.7|23
1622558850000|2021-06-01 14:47:30|40161.8|40121.8|40146.8|40106.8|40161.8|40121.8|40146.8|40106.8|15
1622558860000|2021-06-01 14:47:40|40136.8|40096.8|40158.9|40118.9|40158.9|40118.9|40136.8|40096.8|26
1622558870000|2021-06-01 14:47:50|40153.9|40113.9|40156.8|40116.8|40156.8|40116.8|40149.7|40109.7|11
1622558880000|2021-06-01 14:48:00|40153.9|40113.9|40171.8|40131.8|40173.9|40133.9|40153.9|40113.9|17
1622558890000|2021-06-01 14:48:10|40173.9|40133.9|40176.8|40136.8|40181.8|40141.8|40169.7|40129.7|3
1622558900000|2021-06-01 14:48:20|40171.8|40131.8|40171.8|40131.8|40176.8|40136.8|40171.8|40131.8|3
1622558910000|2021-06-01 14:48:30|40168.9|40128.9|40166.8|40126.8|40171.8|40131.8|40161.8|40121.8|27
1622558920000|2021-06-01 14:48:40|40169.7|40129.7|40156.8|40116.8|40169.7|40129.7|40156.8|40116.8|12
1622558930000|2021-06-01 14:48:50|40161.8|40121.8|40156.1|40116.1|40166.8|40126.8|40126.8|40086.8|18
1622558940000|2021-06-01 14:49:00|40153.9|40113.9|40171.8|40131.8|40171.8|40131.8|40148.9|40108.9|21
1622558950000|2021-06-01 14:49:10|40176.8|40136.8|40181.8|40141.8|40181.8|40141.8|40173.9|40133.9|17
1622558960000|2021-06-01 14:49:20|40178.9|40138.9|40171.8|40131.8|40178.9|40138.9|40171.8|40131.8|1
1622558970000|2021-06-01 14:49:30|40181.8|40141.8|40181.8|40141.8|40186.8|40146.8|40179.7|40139.7|7
1622558980000|2021-06-01 14:49:40|40183.9|40143.9|40203.9|40163.9|40203.9|40163.9|40176.8|40136.8|10
1622558990000|2021-06-01 14:49:50|40206.8|40166.8|40209.7|40169.7|40209.7|40169.7|40189.7|40149.7|7
1622559000000|2021-06-01 14:50:00|40206.8|40166.8|40221.8|40181.8|40221.8|40181.8|40204.7|40164.7|23
1622559010000|2021-06-01 14:50:10|40211.8|40171.8|40221.8|40181.8|40223.9|40183.9|40209.7|40169.7|18
1622559020000|2021-06-01 14:50:20|40224.7|40184.7|40196.8|40156.8|40226.8|40186.8|40188.9|40148.9|22
1622559030000|2021-06-01 14:50:30|40199.7|40159.7|40199.7|40159.7|40213.9|40173.9|40191.8|40151.8|2
1622559040000|2021-06-01 14:50:40|40203.9|40163.9|40213.9|40173.9|40213.9|40173.9|40198.9|40158.9|5
1622559050000|2021-06-01 14:50:50|40216.8|40176.8|40216.8|40176.8|40216.8|40176.8|40213.9|40173.9|4
1622559060000|2021-06-01 14:51:00|40211.1|40171.1|40196.8|40156.8|40211.8|40171.8|40191.8|40151.8|16
1622559070000|2021-06-01 14:51:10|40193.9|40153.9|40193.9|40153.9|40196.8|40156.8|40186.8|40146.8|9
1622559080000|2021-06-01 14:51:20|40188.9|40148.9|40193.9|40153.9|40196.8|40156.8|40188.9|40148.9|3
1622559090000|2021-06-01 14:51:30|40191.1|40151.1|40146.8|40106.8|40191.1|40151.1|40146.8|40106.8|60
1622559100000|2021-06-01 14:51:40|40148.9|40108.9|40153.9|40113.9|40153.9|40113.9|40146.8|40106.8|2
1622559110000|2021-06-01 14:51:50|40151.1|40111.1|40156.8|40116.8|40156.8|40116.8|40149.7|40109.7|1
1622559120000|2021-06-01 14:52:00|40148.9|40108.9|40148.9|40108.9|40153.9|40113.9|40148.9|40108.9|8
1622559130000|2021-06-01 14:52:10|40143.9|40103.9|40133.2|40093.2|40143.9|40103.9|40131.1|40091.1|10
1622559140000|2021-06-01 14:52:20|40113.9|40073.9|40118.9|40078.9|40118.9|40078.9|40111.1|40071.1|21
1622559150000|2021-06-01 14:52:30|40121.1|40081.1|40121.1|40081.1|40121.1|40081.1|40111.1|40071.1|17
1622559160000|2021-06-01 14:52:40|40123.2|40083.2|40111.1|40071.1|40128.2|40088.2|40111.1|40071.1|31
1622559170000|2021-06-01 14:52:50|40121.1|40081.1|40131.1|40091.1|40131.1|40091.1|40111.1|40071.1|27
1622559180000|2021-06-01 14:53:00|40128.2|40088.2|40121.1|40081.1|40131.1|40091.1|40121.1|40081.1|17
1622559190000|2021-06-01 14:53:10|40126.1|40086.1|40121.1|40081.1|40131.1|40091.1|40121.1|40081.1|9
1622559200000|2021-06-01 14:53:20|40136.1|40096.1|40136.1|40096.1|40136.1|40096.1|40136.1|40096.1|4
1622559210000|2021-06-01 14:53:30|40131.1|40091.1|40141.1|40101.1|40141.1|40101.1|40126.1|40086.1|8
1622559220000|2021-06-01 14:53:40|40136.1|40096.1|40136.1|40096.1|40136.1|40096.1|40121.1|40081.1|23
1622559230000|2021-06-01 14:53:50|40141.1|40101.1|40136.1|40096.1|40141.1|40101.1|40131.1|40091.1|6
1622559240000|2021-06-01 14:54:00|40133.2|40093.2|40156.1|40116.1|40158.2|40118.2|40131.1|40091.1|5
1622559250000|2021-06-01 14:54:10|40151.1|40111.1|40141.1|40101.1|40151.1|40111.1|40141.1|40101.1|3
1622559260000|2021-06-01 14:54:20|40136.1|40096.1|40131.1|40091.1|40141.1|40101.1|40131.1|40091.1|4
1622559270000|2021-06-01 14:54:30|40121.1|40081.1|40121.1|40081.1|40121.1|40081.1|40121.1|40081.1|3
1622559280000|2021-06-01 14:54:40|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|22
1622559290000|2021-06-01 14:54:50|40111.1|40071.1|40115.3|40075.3|40121.1|40081.1|40111.1|40071.1|19
1622559300000|2021-06-01 14:55:00|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40113.2|40073.2|5
1622559310000|2021-06-01 14:55:10|40113.2|40073.2|40116.1|40076.1|40121.1|40081.1|40111.1|40071.1|17
1622559320000|2021-06-01 14:55:20|40121.1|40081.1|40103.9|40063.9|40121.1|40081.1|40101.1|40061.1|22
1622559330000|2021-06-01 14:55:30|40106.1|40066.1|40111.1|40071.1|40111.1|40071.1|40101.1|40061.1|6
1622559340000|2021-06-01 14:55:40|40106.1|40066.1|40106.1|40066.1|40111.1|40071.1|40101.1|40061.1|9
1622559350000|2021-06-01 14:55:50|40111.1|40071.1|40116.1|40076.1|40116.1|40076.1|40111.1|40071.1|2
1622559360000|2021-06-01 14:56:00|40113.2|40073.2|40101.1|40061.1|40123.9|40083.9|40093.9|40053.9|19
1622559370000|2021-06-01 14:56:10|40098.9|40058.9|40083.9|40043.9|40098.9|40058.9|40083.9|40043.9|10
1622559380000|2021-06-01 14:56:20|40086.8|40046.8|40091.1|40051.1|40091.1|40051.1|40086.8|40046.8|0
1622559390000|2021-06-01 14:56:30|40088.2|40048.2|40071.1|40031.1|40088.2|40048.2|40063.2|40023.2|26
1622559400000|2021-06-01 14:56:40|40073.9|40033.9|40063.9|40023.9|40073.9|40033.9|40058.9|40018.9|11
1622559410000|2021-06-01 14:56:50|40061.1|40021.1|40063.9|40023.9|40068.9|40028.9|40061.1|40021.1|5
1622559420000|2021-06-01 14:57:00|40061.1|40021.1|40063.9|40023.9|40068.9|40028.9|40061.1|40021.1|11
1622559430000|2021-06-01 14:57:10|40061.1|40021.1|40073.9|40033.9|40073.9|40033.9|40058.9|40018.9|22
1622559440000|2021-06-01 14:57:20|40076.8|40036.8|40073.9|40033.9|40078.9|40038.9|40073.9|40033.9|3
1622559450000|2021-06-01 14:57:30|40063.9|40023.9|40068.9|40028.9|40071.1|40031.1|40061.1|40021.1|7
1622559460000|2021-06-01 14:57:40|40066.1|40026.1|40073.9|40033.9|40073.9|40033.9|40063.9|40023.9|5
1622559470000|2021-06-01 14:57:50|40071.1|40031.1|40071.1|40031.1|40073.9|40033.9|40068.9|40028.9|5
1622559480000|2021-06-01 14:58:00|40068.2|40028.2|40061.1|40021.1|40068.2|40028.2|40058.9|40018.9|17
1622559490000|2021-06-01 14:58:10|40063.9|40023.9|40061.1|40021.1|40063.9|40023.9|40061.1|40021.1|13
1622559500000|2021-06-01 14:58:20|40063.9|40023.9|40068.9|40028.9|40068.9|40028.9|40058.9|40018.9|14
1622559510000|2021-06-01 14:58:30|40073.9|40033.9|40081.8|40041.8|40081.8|40041.8|40064.7|40024.7|47
1622559520000|2021-06-01 14:58:40|40078.9|40038.9|40088.9|40048.9|40088.9|40048.9|40076.8|40036.8|4
1622559530000|2021-06-01 14:58:50|40076.8|40036.8|40083.9|40043.9|40083.9|40043.9|40076.8|40036.8|11
1622559540000|2021-06-01 14:59:00|40086.8|40046.8|40076.8|40036.8|40086.8|40046.8|40076.8|40036.8|8
1622559550000|2021-06-01 14:59:10|40068.9|40028.9|40076.8|40036.8|40076.8|40036.8|40066.8|40026.8|30
1622559560000|2021-06-01 14:59:20|40073.9|40033.9|40071.8|40031.8|40073.9|40033.9|40071.8|40031.8|2
1622559570000|2021-06-01 14:59:30|40074.7|40034.7|40066.8|40026.8|40074.7|40034.7|40066.8|40026.8|7
1622559580000|2021-06-01 14:59:40|40041.1|40001.1|40021.1|39981.1|40041.1|40001.1|40021.1|39981.1|26
1622559590000|2021-06-01 14:59:50|40026.8|39986.8|40018.9|39978.9|40028.9|39988.9|40008.9|39968.9|23
1622559600000|2021-06-01 15:00:00|40021.1|39981.1|40001.1|39961.1|40021.1|39981.1|40001.1|39961.1|17
1622559610000|2021-06-01 15:00:10|39996.8|39956.8|39996.8|39956.8|39998.9|39958.9|39996.8|39956.8|37
1622559620000|2021-06-01 15:00:20|39986.8|39946.8|39949.7|39909.7|39986.8|39946.8|39949.7|39909.7|67
1622559630000|2021-06-01 15:00:30|39951.8|39911.8|39968.9|39928.9|39976.8|39936.8|39944.7|39904.7|25
1622559640000|2021-06-01 15:00:40|39974.7|39934.7|40004.7|39964.7|40019.7|39979.7|39971.8|39931.8|36
1622559650000|2021-06-01 15:00:50|39986.8|39946.8|39993.9|39953.9|39996.8|39956.8|39986.8|39946.8|28
1622559660000|2021-06-01 15:01:00|39991.8|39951.8|39968.9|39928.9|39991.8|39951.8|39968.9|39928.9|10
1622559670000|2021-06-01 15:01:10|39973.9|39933.9|39986.8|39946.8|39994.7|39954.7|39966.8|39926.8|16
1622559680000|2021-06-01 15:01:20|||||||||1
1622559690000|2021-06-01 15:01:30|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|5
1622559700000|2021-06-01 15:01:40|39983.9|39943.9|39999.7|39959.7|40006.8|39966.8|39983.9|39943.9|13
1622559710000|2021-06-01 15:01:50|40001.8|39961.8|40024.7|39984.7|40026.8|39986.8|40001.8|39961.8|3
1622559720000|2021-06-01 15:02:00|40021.8|39981.8|40019.7|39979.7|40029.7|39989.7|40019.7|39979.7|12
1622559730000|2021-06-01 15:02:10|40016.8|39976.8|40044.7|40004.7|40044.7|40004.7|40006.8|39966.8|18
1622559740000|2021-06-01 15:02:20|40051.8|40011.8|40059.7|40019.7|40066.8|40026.8|40051.8|40011.8|4
1622559750000|2021-06-01 15:02:30|40056.8|40016.8|40046.8|40006.8|40056.8|40016.8|40046.8|40006.8|2
1622559760000|2021-06-01 15:02:40|40054.7|40014.7|40049.7|40009.7|40054.7|40014.7|40049.7|40009.7|9
1622559770000|2021-06-01 15:02:50|40046.8|40006.8|40049.7|40009.7|40052.6|40012.6|40039.7|39999.7|8
1622559780000|2021-06-01 15:03:00|40046.8|40006.8|40056.8|40016.8|40056.8|40016.8|40036.8|39996.8|7
1622559790000|2021-06-01 15:03:10|40058.9|40018.9|40066.8|40026.8|40069.7|40029.7|40056.8|40016.8|10
1622559800000|2021-06-01 15:03:20|40069.7|40029.7|40066.8|40026.8|40076.8|40036.8|40066.8|40026.8|3
1622559810000|2021-06-01 15:03:30|40069.7|40029.7|40079.7|40039.7|40079.7|40039.7|40069.7|40029.7|3
1622559820000|2021-06-01 15:03:40|40076.8|40036.8|40066.8|40026.8|40076.8|40036.8|40066.8|40026.8|5
1622559830000|2021-06-01 15:03:50|40063.9|40023.9|40051.8|40011.8|40066.8|40026.8|40048.9|40008.9|13
1622559840000|2021-06-01 15:04:00|40056.8|40016.8|40066.8|40026.8|40066.8|40026.8|40051.8|40011.8|17
1622559850000|2021-06-01 15:04:10|40063.9|40023.9|40061.8|40021.8|40063.9|40023.9|40061.8|40021.8|4
1622559860000|2021-06-01 15:04:20|40063.9|40023.9|40056.8|40016.8|40063.9|40023.9|40053.9|40013.9|1
1622559870000|2021-06-01 15:04:30|40054|40014|40064|40024|40064|40024|40054|40014|3
1622559880000|2021-06-01 15:04:40|40066.8|40026.8|40064|40024|40066.8|40026.8|40064|40024|4
1622559890000|2021-06-01 15:04:50|40056.8|40016.8|40054|40014|40056.8|40016.8|40054|40014|1
1622559900000|2021-06-01 15:05:00|40056.8|40016.8|40034|39994|40056.8|40016.8|40034|39994|10
1622559910000|2021-06-01 15:05:10|40036.8|39996.8|40024|39984|40036.8|39996.8|40024|39984|32
1622559920000|2021-06-01 15:05:20|40014|39974|40004|39964|40014|39974|40004|39964|2
1622559930000|2021-06-01 15:05:30|40001.1|39961.1|39986.1|39946.1|40004|39964|39981.1|39941.1|12
1622559940000|2021-06-01 15:05:40|39991.1|39951.1|39964|39924|39991.1|39951.1|39959|39919|3
1622559950000|2021-06-01 15:05:50|39966.1|39926.1|39964|39924|39974|39934|39959|39919|13
1622559960000|2021-06-01 15:06:00|39961.1|39921.1|39976.8|39936.8|39981.8|39941.8|39951.8|39911.8|6
1622559970000|2021-06-01 15:06:10|39979|39939|39961.8|39921.8|39979|39939|39961.8|39921.8|2
1622559980000|2021-06-01 15:06:20|39959|39919|39981.8|39941.8|39981.8|39941.8|39959|39919|4
1622559990000|2021-06-01 15:06:30|39979.7|39939.7|39976.8|39936.8|39979.7|39939.7|39966.8|39926.8|7
1622560000000|2021-06-01 15:06:40|39979.7|39939.7|39991.8|39951.8|39991.8|39951.8|39979.7|39939.7|5
1622560010000|2021-06-01 15:06:50|39996.8|39956.8|40001.8|39961.8|40006.8|39966.8|39996.8|39956.8|17
1622560020000|2021-06-01 15:07:00|39996.8|39956.8|40009|39969|40014|39974|39996.8|39956.8|7
1622560030000|2021-06-01 15:07:10|39999|39959|40006.8|39966.8|40006.8|39966.8|39999|39959|4
1622560040000|2021-06-01 15:07:20|40004|39964|40016.8|39976.8|40016.8|39976.8|40004|39964|16
1622560050000|2021-06-01 15:07:30|40014|39974|40001.8|39961.8|40014|39974|40001.8|39961.8|7
1622560060000|2021-06-01 15:07:40|39999|39959|39991.8|39951.8|39999|39959|39991.8|39951.8|13
1622560070000|2021-06-01 15:07:50|39974|39934|39979.7|39939.7|39981.8|39941.8|39974|39934|17
1622560080000|2021-06-01 15:08:00|39976.8|39936.8|39974|39934|39976.8|39936.8|39966.8|39926.8|6
1622560090000|2021-06-01 15:08:10|39969|39929|39966.8|39926.8|39969|39929|39961.8|39921.8|3
1622560100000|2021-06-01 15:08:20|39959|39919|39966.8|39926.8|39969|39929|39959|39919|7
1622560110000|2021-06-01 15:08:30|39969|39929|39966.8|39926.8|39969|39929|39966.8|39926.8|0
1622560120000|2021-06-01 15:08:40|39964|39924|39956.8|39916.8|39964|39924|39956.8|39916.8|9
1622560130000|2021-06-01 15:08:50|39964|39924|39976.8|39936.8|39976.8|39936.8|39956.8|39916.8|11
1622560140000|2021-06-01 15:09:00|39974|39934|39986.8|39946.8|39986.8|39946.8|39974|39934|4
1622560150000|2021-06-01 15:09:10|39994|39954|39994|39954|39994|39954|39994|39954|1
1622560160000|2021-06-01 15:09:20|39989|39949|39994|39954|39996.8|39956.8|39989|39949|2
1622560170000|2021-06-01 15:09:30|39991.1|39951.1|39989|39949|39991.1|39951.1|39989|39949|0
1622560180000|2021-06-01 15:09:40|39994|39954|40006.8|39966.8|40006.8|39966.8|39994|39954|17
1622560190000|2021-06-01 15:09:50|||||||||1
1622560200000|2021-06-01 15:10:00|40009.7|39969.7|40016.8|39976.8|40019.7|39979.7|40009.7|39969.7|6
1622560210000|2021-06-01 15:10:10|40009|39969|40019.7|39979.7|40019.7|39979.7|40009|39969|8
1622560220000|2021-06-01 15:10:20|40021.8|39981.8|40011.8|39971.8|40021.8|39981.8|40011.8|39971.8|7
1622560230000|2021-06-01 15:10:30|40014|39974|40016.8|39976.8|40016.8|39976.8|40011.8|39971.8|1
1622560240000|2021-06-01 15:10:40|||||||||3
1622560250000|2021-06-01 15:10:50|40019|39979|40021.1|39981.1|40021.1|39981.1|40016.8|39976.8|32
1622560260000|2021-06-01 15:11:00|40011.1|39971.1|40006.1|39966.1|40011.1|39971.1|40006.1|39966.1|18
1622560270000|2021-06-01 15:11:10|39996.1|39956.1|40009|39969|40011.1|39971.1|39996.1|39956.1|31
1622560280000|2021-06-01 15:11:20|40011.1|39971.1|40001.1|39961.1|40011.1|39971.1|39991.1|39951.1|7
1622560290000|2021-06-01 15:11:30|39998.2|39958.2|40013.2|39973.2|40013.2|39973.2|39996.1|39956.1|13
1622560300000|2021-06-01 15:11:40|40011.1|39971.1|40011.1|39971.1|40013.2|39973.2|40011.1|39971.1|0
1622560310000|2021-06-01 15:11:50|40009|39969|39996.1|39956.1|40011.1|39971.1|39996.1|39956.1|2
1622560320000|2021-06-01 15:12:00|39998.2|39958.2|39971.1|39931.1|39998.2|39958.2|39971.1|39931.1|35
1622560330000|2021-06-01 15:12:10|39968.2|39928.2|39958.2|39918.2|39968.2|39928.2|39953.2|39913.2|32
1622560340000|2021-06-01 15:12:20|39961.1|39921.1|39958.2|39918.2|39961.1|39921.1|39948.2|39908.2|23
1622560350000|2021-06-01 15:12:30|39945.3|39905.3|39938.2|39898.2|39945.3|39905.3|39938.2|39898.2|7
1622560360000|2021-06-01 15:12:40|||||||||5
1622560370000|2021-06-01 15:12:50|39943.2|39903.2|39943.2|39903.2|39943.2|39903.2|39943.2|39903.2|9
1622560380000|2021-06-01 15:13:00|39938.2|39898.2|39935.3|39895.3|39938.2|39898.2|39935.3|39895.3|8
1622560390000|2021-06-01 15:13:10|39933.2|39893.2|39950.3|39910.3|39955.3|39915.3|39925.3|39885.3|14
1622560400000|2021-06-01 15:13:20|39948.2|39908.2|39955.3|39915.3|39955.3|39915.3|39948.2|39908.2|17
1622560410000|2021-06-01 15:13:30|39958.2|39918.2|39963.2|39923.2|39988.2|39948.2|39958.2|39918.2|61
1622560420000|2021-06-01 15:13:40|39965.3|39925.3|39963.2|39923.2|39968.2|39928.2|39963.2|39923.2|79
1622560430000|2021-06-01 15:13:50|39958.2|39918.2|39938.2|39898.2|39958.2|39918.2|39938.2|39898.2|18
1622560440000|2021-06-01 15:14:00|39935.3|39895.3|39918.2|39878.2|39935.3|39895.3|39918.2|39878.2|15
1622560450000|2021-06-01 15:14:10|39915.3|39875.3|39891.1|39851.1|39915.3|39875.3|39880.3|39840.3|14
1622560460000|2021-06-01 15:14:20|39893.2|39853.2|39883.2|39843.2|39903.2|39863.2|39875.3|39835.3|8
1622560470000|2021-06-01 15:14:30|39880.3|39840.3|39838.2|39798.2|39880.3|39840.3|39833.2|39793.2|20
1622560480000|2021-06-01 15:14:40|39843.2|39803.2|39838.2|39798.2|39845.3|39805.3|39838.2|39798.2|9
1622560490000|2021-06-01 15:14:50|39843.2|39803.2|39855.3|39815.3|39870.3|39830.3|39843.2|39803.2|15
1622560500000|2021-06-01 15:15:00|39865.3|39825.3|39838.2|39798.2|39865.3|39825.3|39838.2|39798.2|10
1622560510000|2021-06-01 15:15:10|39835.3|39795.3|39830.3|39790.3|39843.2|39803.2|39825.3|39785.3|48
1622560520000|2021-06-01 15:15:20|39828.2|39788.2|39825.3|39785.3|39835.3|39795.3|39823.2|39783.2|5
1622560530000|2021-06-01 15:15:30|39810.3|39770.3|39815.3|39775.3|39815.3|39775.3|39810.3|39770.3|7
1622560540000|2021-06-01 15:15:40|39813.2|39773.2|39803.2|39763.2|39813.2|39773.2|39783.2|39743.2|46
1622560550000|2021-06-01 15:15:50|39798.2|39758.2|39810.3|39770.3|39810.3|39770.3|39795.3|39755.3|12
1622560560000|2021-06-01 15:16:00|39807.5|39767.5|39845.3|39805.3|39848.2|39808.2|39807.5|39767.5|35
1622560570000|2021-06-01 15:16:10|39853.2|39813.2|39855.3|39815.3|39855.3|39815.3|39843.2|39803.2|8
1622560580000|2021-06-01 15:16:20|39853.2|39813.2|39835.3|39795.3|39853.2|39813.2|39828.2|39788.2|51
1622560590000|2021-06-01 15:16:30|39853.2|39813.2|39845.3|39805.3|39855.3|39815.3|39845.3|39805.3|20
1622560600000|2021-06-01 15:16:40|39835.3|39795.3|39860.3|39820.3|39865.3|39825.3|39835.3|39795.3|9
1622560610000|2021-06-01 15:16:50|39858.2|39818.2|39850.3|39810.3|39858.2|39818.2|39845.3|39805.3|16
1622560620000|2021-06-01 15:17:00|39847.5|39807.5|39855.3|39815.3|39860.3|39820.3|39847.5|39807.5|10
1622560630000|2021-06-01 15:17:10|39853.2|39813.2|39846.1|39806.1|39856.1|39816.1|39838.2|39798.2|36
1622560640000|2021-06-01 15:17:20|39843.2|39803.2|39858.2|39818.2|39858.2|39818.2|39838.2|39798.2|7
1622560650000|2021-06-01 15:17:30|39873.2|39833.2|39846.1|39806.1|39873.2|39833.2|39844|39804|22
1622560660000|2021-06-01 15:17:40|39844|39804|39848.2|39808.2|39851.1|39811.1|39843.2|39803.2|7
1622560670000|2021-06-01 15:17:50|39846.1|39806.1|39841.1|39801.1|39851.1|39811.1|39841.1|39801.1|14
1622560680000|2021-06-01 15:18:00|39836.1|39796.1|39821.1|39781.1|39836.1|39796.1|39821.1|39781.1|11
1622560690000|2021-06-01 15:18:10|39813.2|39773.2|39801.1|39761.1|39818.2|39778.2|39801.1|39761.1|14
1622560700000|2021-06-01 15:18:20|39791.1|39751.1|39781.1|39741.1|39793.2|39753.2|39779|39739|10
1622560710000|2021-06-01 15:18:30|39784|39744|39791.1|39751.1|39791.1|39751.1|39781.1|39741.1|4
1622560720000|2021-06-01 15:18:40|39783.2|39743.2|39781.1|39741.1|39791.1|39751.1|39778.2|39738.2|6
1622560730000|2021-06-01 15:18:50|39791.1|39751.1|39801.1|39761.1|39804|39764|39791.1|39751.1|9
1622560740000|2021-06-01 15:19:00|39809|39769|39784|39744|39809|39769|39784|39744|21
1622560750000|2021-06-01 15:19:10|39786.8|39746.8|39771.1|39731.1|39791.1|39751.1|39771.1|39731.1|5
1622560760000|2021-06-01 15:19:20|39776.8|39736.8|39791.1|39751.1|39791.1|39751.1|39776.1|39736.1|8
1622560770000|2021-06-01 15:19:30|39796.1|39756.1|39773.2|39733.2|39796.1|39756.1|39773.2|39733.2|12
1622560780000|2021-06-01 15:19:40|39771.1|39731.1|39794|39754|39794|39754|39769|39729|16
1622560790000|2021-06-01 15:19:50|39799|39759|39794|39754|39799|39759|39789|39749|10
1622560800000|2021-06-01 15:20:00|39791.1|39751.1|39811.1|39771.1|39814|39774|39789|39749|19
1622560810000|2021-06-01 15:20:10|39814|39774|39818.2|39778.2|39821.1|39781.1|39809|39769|10
1622560820000|2021-06-01 15:20:20|39814|39774|39834|39794|39836.1|39796.1|39814|39774|7
1622560830000|2021-06-01 15:20:30|39841.1|39801.1|39844|39804|39846.1|39806.1|39831.1|39791.1|3
1622560840000|2021-06-01 15:20:40|39841.1|39801.1|39841.1|39801.1|39849|39809|39841.1|39801.1|10
1622560850000|2021-06-01 15:20:50|39836.1|39796.1|39831.1|39791.1|39836.1|39796.1|39831.1|39791.1|16
1622560860000|2021-06-01 15:21:00|39829|39789|39836.1|39796.1|39844|39804|39829|39789|17
1622560870000|2021-06-01 15:21:10|39838.2|39798.2|39841.1|39801.1|39841.1|39801.1|39838.2|39798.2|1
1622560880000|2021-06-01 15:21:20|39839|39799|39859|39819|39859|39819|39839|39799|19
1622560890000|2021-06-01 15:21:30|39861.1|39821.1|39836.8|39796.8|39866.8|39826.8|39834.7|39794.7|36
1622560900000|2021-06-01 15:21:40|39831.8|39791.8|39826.8|39786.8|39836.8|39796.8|39819.7|39779.7|8
1622560910000|2021-06-01 15:21:50|39824|39784|39814|39774|39824|39784|39814|39774|12
1622560920000|2021-06-01 15:22:00|39811.8|39771.8|39826.8|39786.8|39826.8|39786.8|39804|39764|13
1622560930000|2021-06-01 15:22:10|39831.8|39791.8|39831.8|39791.8|39836.8|39796.8|39826.8|39786.8|3
1622560940000|2021-06-01 15:22:20|39826.8|39786.8|39824|39784|39826.8|39786.8|39816.8|39776.8|5
1622560950000|2021-06-01 15:22:30|39821.1|39781.1|39834|39794|39834|39794|39821.1|39781.1|20
1622560960000|2021-06-01 15:22:40|39826.8|39786.8|39831.9|39791.9|39831.9|39791.9|39816.9|39776.9|29
1622560970000|2021-06-01 15:22:50|39839|39799|39854.7|39814.7|39854.7|39814.7|39834|39794|2
1622560980000|2021-06-01 15:23:00|39854|39814|39839|39799|39854|39814|39839|39799|19
1622560990000|2021-06-01 15:23:10|39836.9|39796.9|39844|39804|39844|39804|39821.1|39781.1|22
1622561000000|2021-06-01 15:23:20|39841.9|39801.9|39851.9|39811.9|39856.9|39816.9|39841.9|39801.9|9
1622561010000|2021-06-01 15:23:30|39854.7|39814.7|39856.9|39816.9|39866.9|39826.9|39849|39809|60
1622561020000|2021-06-01 15:23:40|39851.9|39811.9|39859.7|39819.7|39864|39824|39851.9|39811.9|8
1622561030000|2021-06-01 15:23:50|39856.9|39816.9|39879.7|39839.7|39879.7|39839.7|39856.9|39816.9|4
1622561040000|2021-06-01 15:24:00|39881.9|39841.9|39876.9|39836.9|39881.9|39841.9|39871.9|39831.9|17
1622561050000|2021-06-01 15:24:10|39874.7|39834.7|39876.9|39836.9|39876.9|39836.9|39871.9|39831.9|1
1622561060000|2021-06-01 15:24:20|39879|39839|39886.9|39846.9|39886.9|39846.9|39879|39839|4
1622561070000|2021-06-01 15:24:30|39889.7|39849.7|39887.6|39847.6|39899.7|39859.7|39886.9|39846.9|15
1622561080000|2021-06-01 15:24:40|39890.5|39850.5|39892.6|39852.6|39892.6|39852.6|39890.5|39850.5|1
1622561090000|2021-06-01 15:24:50|39896.9|39856.9|39894.7|39854.7|39899.7|39859.7|39892.6|39852.6|15
1622561100000|2021-06-01 15:25:00|39892.6|39852.6|39886.9|39846.9|39894.7|39854.7|39876.9|39836.9|17
1622561110000|2021-06-01 15:25:10|39884.7|39844.7|39866.9|39826.9|39884.7|39844.7|39866.9|39826.9|16
1622561120000|2021-06-01 15:25:20|39864.7|39824.7|39874.7|39834.7|39874.7|39834.7|39864.7|39824.7|2
1622561130000|2021-06-01 15:25:30|39879.7|39839.7|39876.9|39836.9|39886.9|39846.9|39874.7|39834.7|5
1622561140000|2021-06-01 15:25:40|39886.9|39846.9|39856.9|39816.9|39886.9|39846.9|39856.9|39816.9|25
1622561150000|2021-06-01 15:25:50|39851.9|39811.9|39861.9|39821.9|39861.9|39821.9|39851.9|39811.9|4
1622561160000|2021-06-01 15:26:00|39859|39819|39856.9|39816.9|39866.9|39826.9|39854.7|39814.7|4
1622561170000|2021-06-01 15:26:10|39854.7|39814.7|39849.7|39809.7|39854.7|39814.7|39846.9|39806.9|1
1622561180000|2021-06-01 15:26:20|39846.9|39806.9|39846.9|39806.9|39854.7|39814.7|39846.9|39806.9|7
1622561190000|2021-06-01 15:26:30|39844.7|39804.7|39849.7|39809.7|39849.7|39809.7|39844.7|39804.7|9
1622561200000|2021-06-01 15:26:40|39852.6|39812.6|39876.9|39836.9|39879.7|39839.7|39849.7|39809.7|3
1622561210000|2021-06-01 15:26:50|39886.9|39846.9|39876.9|39836.9|39886.9|39846.9|39876.9|39836.9|13
1622561220000|2021-06-01 15:27:00|39879.7|39839.7|39886.9|39846.9|39889.7|39849.7|39879.7|39839.7|5
1622561230000|2021-06-01 15:27:10|39882.6|39842.6|39871.9|39831.9|39882.6|39842.6|39871.9|39831.9|8
1622561240000|2021-06-01 15:27:20|39866.9|39826.9|39856.9|39816.9|39866.9|39826.9|39856.9|39816.9|7
1622561250000|2021-06-01 15:27:30|39859|39819|39866.9|39826.9|39866.9|39826.9|39856.9|39816.9|7
1622561260000|2021-06-01 15:27:40|39861.9|39821.9|39861.9|39821.9|39866.9|39826.9|39859.7|39819.7|2
1622561270000|2021-06-01 15:27:50|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|1
1622561280000|2021-06-01 15:28:00|39861.9|39821.9|39881.9|39841.9|39881.9|39841.9|39859.7|39819.7|10
1622561290000|2021-06-01 15:28:10|39876.9|39836.9|39874.7|39834.7|39881.9|39841.9|39874.7|39834.7|4
1622561300000|2021-06-01 15:28:20|39876.9|39836.9|39866.9|39826.9|39876.9|39836.9|39864.7|39824.7|19
1622561310000|2021-06-01 15:28:30|39864.7|39824.7|39849.7|39809.7|39866.9|39826.9|39849.7|39809.7|2
1622561320000|2021-06-01 15:28:40|39846.9|39806.9|39836.9|39796.9|39846.9|39806.9|39836.9|39796.9|10
1622561330000|2021-06-01 15:28:50|39824|39784|39816.9|39776.9|39824|39784|39816.9|39776.9|5
1622561340000|2021-06-01 15:29:00|39814|39774|39796.9|39756.9|39814|39774|39796.9|39756.9|6
1622561350000|2021-06-01 15:29:10|39794|39754|39786.9|39746.9|39796.9|39756.9|39786.9|39746.9|7
1622561360000|2021-06-01 15:29:20|39789.7|39749.7|39786.9|39746.9|39789.7|39749.7|39779|39739|17
1622561370000|2021-06-01 15:29:30|39784|39744|39791.9|39751.9|39796.9|39756.9|39784|39744|11
1622561380000|2021-06-01 15:29:40|39786.9|39746.9|39794|39754|39796.9|39756.9|39786.9|39746.9|4
1622561390000|2021-06-01 15:29:50|39796.9|39756.9|39796.9|39756.9|39796.9|39756.9|39794|39754|3
1622561400000|2021-06-01 15:30:00|39804.7|39764.7|39816.9|39776.9|39816.9|39776.9|39804.7|39764.7|5
1622561410000|2021-06-01 15:30:10|39806.9|39766.9|39791.9|39751.9|39806.9|39766.9|39791.9|39751.9|17
1622561420000|2021-06-01 15:30:20|39786.9|39746.9|39791.9|39751.9|39801.9|39761.9|39784|39744|21
1622561430000|2021-06-01 15:30:30|39789|39749|39806.9|39766.9|39806.9|39766.9|39786.9|39746.9|4
1622561440000|2021-06-01 15:30:40|39804|39764|39799|39759|39804|39764|39794|39754|21
1622561450000|2021-06-01 15:30:50|39784|39744|39781.9|39741.9|39784.7|39744.7|39779|39739|5
1622561460000|2021-06-01 15:31:00|39784|39744|39779|39739|39784|39744|39779|39739|16
1622561470000|2021-06-01 15:31:10|39784.7|39744.7|39779|39739|39784.7|39744.7|39779|39739|9
1622561480000|2021-06-01 15:31:20|39772.6|39732.6|39779|39739|39784|39744|39772.6|39732.6|20
1622561490000|2021-06-01 15:31:30|39781.9|39741.9|39786.9|39746.9|39789.7|39749.7|39776.9|39736.9|4
1622561500000|2021-06-01 15:31:40|39796.9|39756.9|39784.7|39744.7|39796.9|39756.9|39779|39739|20
1622561510000|2021-06-01 15:31:50|39781.9|39741.9|39779|39739|39781.9|39741.9|39779|39739|17
1622561520000|2021-06-01 15:32:00|39781.9|39741.9|39786.9|39746.9|39786.9|39746.9|39779|39739|15
1622561530000|2021-06-01 15:32:10|39789.7|39749.7|39796.9|39756.9|39796.9|39756.9|39786.9|39746.9|9
1622561540000|2021-06-01 15:32:20|39794.7|39754.7|39784.7|39744.7|39796.9|39756.9|39784.7|39744.7|0
1622561550000|2021-06-01 15:32:30|39786.9|39746.9|39766.9|39726.9|39791.9|39751.9|39766.9|39726.9|13
1622561560000|2021-06-01 15:32:40|39764.7|39724.7|39776.9|39736.9|39776.9|39736.9|39764.7|39724.7|25
1622561570000|2021-06-01 15:32:50|39779.7|39739.7|39766.9|39726.9|39781.9|39741.9|39766.9|39726.9|35
1622561580000|2021-06-01 15:33:00|39759|39719|39761.9|39721.9|39761.9|39721.9|39759|39719|11
1622561590000|2021-06-01 15:33:10|39766.9|39726.9|39761.9|39721.9|39776.9|39736.9|39759|39719|4
1622561600000|2021-06-01 15:33:20|39759|39719|39749.7|39709.7|39759|39719|39746.9|39706.9|9
1622561610000|2021-06-01 15:33:30|39746.9|39706.9|39756.9|39716.9|39756.9|39716.9|39746.9|39706.9|14
1622561620000|2021-06-01 15:33:40|39746.9|39706.9|39756.9|39716.9|39756.9|39716.9|39746.9|39706.9|12
1622561630000|2021-06-01 15:33:50|39751.9|39711.9|39766.9|39726.9|39769|39729|39746.9|39706.9|16
1622561640000|2021-06-01 15:34:00|39769.7|39729.7|39779|39739|39779|39739|39766.9|39726.9|15
1622561650000|2021-06-01 15:34:10|39776.9|39736.9|39806.9|39766.9|39806.9|39766.9|39776.9|39736.9|9
1622561660000|2021-06-01 15:34:20|39801.9|39761.9|39811.9|39771.9|39811.9|39771.9|39786.9|39746.9|9
1622561670000|2021-06-01 15:34:30|39809|39769|39821.9|39781.9|39826.9|39786.9|39806.9|39766.9|8
1622561680000|2021-06-01 15:34:40|39816.9|39776.9|39806.9|39766.9|39816.9|39776.9|39801.9|39761.9|2
1622561690000|2021-06-01 15:34:50|39794|39754|39816.9|39776.9|39816.9|39776.9|39792.6|39752.6|8
1622561700000|2021-06-01 15:35:00|39811.9|39771.9|39801.9|39761.9|39811.9|39771.9|39794|39754|8
1622561710000|2021-06-01 15:35:10|39806.9|39766.9|39814|39774|39816.9|39776.9|39806.9|39766.9|8
1622561720000|2021-06-01 15:35:20|39811.9|39771.9|39826.9|39786.9|39836.9|39796.9|39809|39769|19
1622561730000|2021-06-01 15:35:30|39816.9|39776.9|39821.9|39781.9|39826.9|39786.9|39816.9|39776.9|10
1622561740000|2021-06-01 15:35:40|39826.9|39786.9|39826.9|39786.9|39826.9|39786.9|39816.9|39776.9|15
1622561750000|2021-06-01 15:35:50|39841.9|39801.9|39839|39799|39841.9|39801.9|39824|39784|21
1622561760000|2021-06-01 15:36:00|39844|39804|39831.1|39791.1|39844|39804|39821.1|39781.1|18
1622561770000|2021-06-01 15:36:10|39828.2|39788.2|39831.1|39791.1|39831.1|39791.1|39826.1|39786.1|8
1622561780000|2021-06-01 15:36:20|39828.2|39788.2|39798.2|39758.2|39831.1|39791.1|39798.2|39758.2|8
1622561790000|2021-06-01 15:36:30|39791.1|39751.1|39791.1|39751.1|39791.1|39751.1|39788.2|39748.2|16
1622561800000|2021-06-01 15:36:40|39799|39759|39788.2|39748.2|39801.1|39761.1|39788.2|39748.2|5
1622561810000|2021-06-01 15:36:50|39781.1|39741.1|39781.1|39741.1|39781.1|39741.1|39778.2|39738.2|1
1622561820000|2021-06-01 15:37:00|39778.2|39738.2|39768.2|39728.2|39781.1|39741.1|39768.2|39728.2|4
1622561830000|2021-06-01 15:37:10|39771.1|39731.1|39791.1|39751.1|39791.1|39751.1|39771.1|39731.1|3
1622561840000|2021-06-01 15:37:20|39794|39754|39786.1|39746.1|39798.2|39758.2|39786.1|39746.1|3
1622561850000|2021-06-01 15:37:30|39784|39744|39781.1|39741.1|39786.1|39746.1|39781.1|39741.1|1
1622561860000|2021-06-01 15:37:40|39771.1|39731.1|39776.1|39736.1|39778.2|39738.2|39768.2|39728.2|13
1622561870000|2021-06-01 15:37:50|39773.2|39733.2|39774|39734|39776.1|39736.1|39773.2|39733.2|2
1622561880000|2021-06-01 15:38:00|39779|39739|39786.1|39746.1|39791.1|39751.1|39779|39739|6
1622561890000|2021-06-01 15:38:10|39784|39744|39786.9|39746.9|39786.9|39746.9|39784|39744|2
1622561900000|2021-06-01 15:38:20|39794|39754|39799|39759|39804|39764|39794|39754|8
1622561910000|2021-06-01 15:38:30|39789|39749|39794|39754|39794|39754|39789|39749|4
1622561920000|2021-06-01 15:38:40|39789|39749|39779|39739|39789|39749|39779|39739|5
1622561930000|2021-06-01 15:38:50|39776.1|39736.1|39774|39734|39776.1|39736.1|39774|39734|5
1622561940000|2021-06-01 15:39:00|39769|39729|39756.9|39716.9|39769|39729|39746.9|39706.9|10
1622561950000|2021-06-01 15:39:10|39754|39714|39766.9|39726.9|39774|39734|39754|39714|3
1622561960000|2021-06-01 15:39:20|39764|39724|39769|39729|39769|39729|39764|39724|5
1622561970000|2021-06-01 15:39:30|39766.9|39726.9|39774|39734|39774|39734|39766.9|39726.9|12
1622561980000|2021-06-01 15:39:40|39769|39729|39746.1|39706.1|39774|39734|39746.1|39706.1|6
1622561990000|2021-06-01 15:39:50|39751.1|39711.1|39741.1|39701.1|39751.1|39711.1|39741.1|39701.1|7
1622562000000|2021-06-01 15:40:00|39738.2|39698.2|39751.1|39711.1|39751.1|39711.1|39736.1|39696.1|7
1622562010000|2021-06-01 15:40:10|39758.2|39718.2|39768.2|39728.2|39771.1|39731.1|39758.2|39718.2|4
1622562020000|2021-06-01 15:40:20|39766.1|39726.1|39768.2|39728.2|39771.1|39731.1|39766.1|39726.1|5
1622562030000|2021-06-01 15:40:30|39761.1|39721.1|39731.1|39691.1|39761.1|39721.1|39731.1|39691.1|19
1622562040000|2021-06-01 15:40:40|39741.1|39701.1|39741.1|39701.1|39741.1|39701.1|39741.1|39701.1|17
1622562050000|2021-06-01 15:40:50|39731.1|39691.1|39731.1|39691.1|39731.1|39691.1|39731.1|39691.1|16
1622562060000|2021-06-01 15:41:00|39749|39709|39741.1|39701.1|39751.1|39711.1|39741.1|39701.1|7
1622562070000|2021-06-01 15:41:10|39738.2|39698.2|39733.2|39693.2|39738.2|39698.2|39733.2|39693.2|2
1622562080000|2021-06-01 15:41:20|39731.1|39691.1|39751.1|39711.1|39751.1|39711.1|39731.1|39691.1|24
1622562090000|2021-06-01 15:41:30|39753.2|39713.2|39771.1|39731.1|39771.1|39731.1|39753.2|39713.2|9
1622562100000|2021-06-01 15:41:40|39768.2|39728.2|39766.1|39726.1|39768.2|39728.2|39766.1|39726.1|2
1622562110000|2021-06-01 15:41:50|39764|39724|39764|39724|39769|39729|39764|39724|1
1622562120000|2021-06-01 15:42:00|39766.1|39726.1|39763.2|39723.2|39766.1|39726.1|39761.1|39721.1|3
1622562130000|2021-06-01 15:42:10|39761.1|39721.1|39778.2|39738.2|39781.1|39741.1|39761.1|39721.1|7
1622562140000|2021-06-01 15:42:20|39781.1|39741.1|39771.1|39731.1|39781.1|39741.1|39771.1|39731.1|10
1622562150000|2021-06-01 15:42:30|39776.1|39736.1|39771.1|39731.1|39776.1|39736.1|39771.1|39731.1|2
1622562160000|2021-06-01 15:42:40|39776.1|39736.1|39761.1|39721.1|39776.1|39736.1|39761.1|39721.1|8
1622562170000|2021-06-01 15:42:50|39759|39719|39739|39699|39759|39719|39739|39699|19
1622562180000|2021-06-01 15:43:00|39741.1|39701.1|39749|39709|39749|39709|39741.1|39701.1|5
1622562190000|2021-06-01 15:43:10|39746.1|39706.1|39736.1|39696.1|39748.2|39708.2|39731.1|39691.1|47
1622562200000|2021-06-01 15:43:20|39733.2|39693.2|39724|39684|39733.2|39693.2|39721.1|39681.1|4
1622562210000|2021-06-01 15:43:30|||||||||2
1622562220000|2021-06-01 15:43:40|39721.1|39681.1|39714|39674|39721.1|39681.1|39711.1|39671.1|8
1622562230000|2021-06-01 15:43:50|39719|39679|39721.1|39681.1|39729|39689|39719|39679|7
1622562240000|2021-06-01 15:44:00|39724|39684|39721.1|39681.1|39739|39699|39713.2|39673.2|14
1622562250000|2021-06-01 15:44:10|39718.2|39678.2|39711.1|39671.1|39718.2|39678.2|39709|39669|6
1622562260000|2021-06-01 15:44:20|39703.2|39663.2|39731.1|39691.1|39733.2|39693.2|39703.2|39663.2|25
1622562270000|2021-06-01 15:44:30|39728.3|39688.3|39721.1|39681.1|39733.3|39693.3|39721.1|39681.1|3
1622562280000|2021-06-01 15:44:40|39731.1|39691.1|39733.3|39693.3|39733.3|39693.3|39728.3|39688.3|6
1622562290000|2021-06-01 15:44:50|39731.1|39691.1|39723.3|39683.3|39733.3|39693.3|39721.1|39681.1|4
1622562300000|2021-06-01 15:45:00|39731.1|39691.1|39746.1|39706.1|39746.1|39706.1|39731.1|39691.1|15
1622562310000|2021-06-01 15:45:10|39744|39704|39744|39704|39744|39704|39726.1|39686.1|15
1622562320000|2021-06-01 15:45:20|39741.1|39701.1|39739|39699|39746.1|39706.1|39736.1|39696.1|3
1622562330000|2021-06-01 15:45:30|39746.1|39706.1|39741.1|39701.1|39751.1|39711.1|39741.1|39701.1|5
1622562340000|2021-06-01 15:45:40|39746.1|39706.1|39749|39709|39749|39709|39744|39704|3
1622562350000|2021-06-01 15:45:50|39761.1|39721.1|39761.1|39721.1|39764|39724|39761.1|39721.1|9
1622562360000|2021-06-01 15:46:00|||||||||1
1622562370000|2021-06-01 15:46:10|39756.1|39716.1|39741.1|39701.1|39756.1|39716.1|39741.1|39701.1|8
1622562380000|2021-06-01 15:46:20|39734|39694|39744|39704|39746.1|39706.1|39734|39694|6
1622562390000|2021-06-01 15:46:30|39741.1|39701.1|39734|39694|39741.1|39701.1|39734|39694|0
1622562400000|2021-06-01 15:46:40|39736.9|39696.9|39741.1|39701.1|39741.1|39701.1|39734|39694|0
1622562410000|2021-06-01 15:46:50|39734|39694|39736.1|39696.1|39741.1|39701.1|39734|39694|6
1622562420000|2021-06-01 15:47:00|39734|39694|39754|39714|39761.1|39721.1|39734|39694|31
1622562430000|2021-06-01 15:47:10|39761.1|39721.1|39786.9|39746.9|39791.1|39751.1|39761.1|39721.1|6
1622562440000|2021-06-01 15:47:20|39789|39749|39791.1|39751.1|39804|39764|39786.9|39746.9|33
1622562450000|2021-06-01 15:47:30|39794|39754|39794|39754|39799|39759|39791.1|39751.1|6
1622562460000|2021-06-01 15:47:40|39791.1|39751.1|39789|39749|39791.1|39751.1|39781.1|39741.1|5
1622562470000|2021-06-01 15:47:50|39786.1|39746.1|39784|39744|39786.1|39746.1|39781.1|39741.1|2
1622562480000|2021-06-01 15:48:00|39781.1|39741.1|39784|39744|39789|39749|39781.1|39741.1|6
1622562490000|2021-06-01 15:48:10|39781.1|39741.1|39799|39759|39799|39759|39781.1|39741.1|7
1622562500000|2021-06-01 15:48:20|39806.1|39766.1|39809|39769|39809|39769|39804|39764|11
1622562510000|2021-06-01 15:48:30|39804|39764|39804|39764|39804|39764|39804|39764|3
1622562520000|2021-06-01 15:48:40|39794|39754|39791.1|39751.1|39794|39754|39791.1|39751.1|2
1622562530000|2021-06-01 15:48:50|39789|39749|39799|39759|39804|39764|39786.9|39746.9|16
1622562540000|2021-06-01 15:49:00|39809.8|39769.8|39849|39809|39849|39809|39809.8|39769.8|11
1622562550000|2021-06-01 15:49:10|39839|39799|39836.9|39796.9|39839|39799|39836.9|39796.9|7
1622562560000|2021-06-01 15:49:20|39839.8|39799.8|39846.9|39806.9|39846.9|39806.9|39836.9|39796.9|3
1622562570000|2021-06-01 15:49:30|39852.6|39812.6|39856.9|39816.9|39856.9|39816.9|39844|39804|13
1622562580000|2021-06-01 15:49:40|||||||||2
1622562590000|2021-06-01 15:49:50|39854|39814|39854|39814|39856.9|39816.9|39854|39814|9
1622562600000|2021-06-01 15:50:00|39849|39809|39834|39794|39849|39809|39829|39789|8
1622562610000|2021-06-01 15:50:10|39831.1|39791.1|39824|39784|39836.1|39796.1|39819|39779|26
1622562620000|2021-06-01 15:50:20|39819|39779|39809|39769|39819|39779|39809|39769|4
1622562630000|2021-06-01 15:50:30|39811.1|39771.1|39819|39779|39819|39779|39811.1|39771.1|0
1622562640000|2021-06-01 15:50:40|39816.1|39776.1|39819|39779|39819|39779|39814|39774|14
1622562650000|2021-06-01 15:50:50|39814|39774|39816.1|39776.1|39819|39779|39814|39774|2
1622562660000|2021-06-01 15:51:00|39819|39779|39806.9|39766.9|39819|39779|39806.9|39766.9|9
1622562670000|2021-06-01 15:51:10|39801.1|39761.1|39799|39759|39801.1|39761.1|39799|39759|2
1622562680000|2021-06-01 15:51:20|39796.1|39756.1|39791.1|39751.1|39796.1|39756.1|39791.1|39751.1|7
1622562690000|2021-06-01 15:51:30|39788.3|39748.3|39784|39744|39788.3|39748.3|39781.1|39741.1|3
1622562700000|2021-06-01 15:51:40|39781.1|39741.1|39784|39744|39784|39744|39781.1|39741.1|4
1622562710000|2021-06-01 15:51:50|39781.1|39741.1|39781.1|39741.1|39781.1|39741.1|39781.1|39741.1|2
1622562720000|2021-06-01 15:52:00|39784|39744|39786.1|39746.1|39786.1|39746.1|39784|39744|3
1622562730000|2021-06-01 15:52:10|39789|39749|39789|39749|39789|39749|39786.1|39746.1|3
1622562740000|2021-06-01 15:52:20|39786.1|39746.1|39761.1|39721.1|39786.1|39746.1|39751.1|39711.1|15
1622562750000|2021-06-01 15:52:30|39759|39719|39744|39704|39759|39719|39741.1|39701.1|24
1622562760000|2021-06-01 15:52:40|39741.1|39701.1|39744|39704|39744|39704|39741.1|39701.1|2
1622562770000|2021-06-01 15:52:50|39741.1|39701.1|39739|39699|39741.1|39701.1|39739|39699|0
1622562780000|2021-06-01 15:53:00|39734|39694|39731.1|39691.1|39734|39694|39731.1|39691.1|12
1622562790000|2021-06-01 15:53:10|39726.1|39686.1|39731.1|39691.1|39731.1|39691.1|39726.1|39686.1|6
1622562800000|2021-06-01 15:53:20|39741.1|39701.1|39731.1|39691.1|39741.1|39701.1|39731.1|39691.1|5
1622562810000|2021-06-01 15:53:30|39726.1|39686.1|39731.1|39691.1|39731.1|39691.1|39726.1|39686.1|1
1622562820000|2021-06-01 15:53:40|39721.1|39681.1|39726.1|39686.1|39726.1|39686.1|39721.1|39681.1|4
1622562830000|2021-06-01 15:53:50|39729|39689|39739|39699|39739|39699|39726.1|39686.1|19
1622562840000|2021-06-01 15:54:00|39741.1|39701.1|39741.1|39701.1|39746.1|39706.1|39741.1|39701.1|3
1622562850000|2021-06-01 15:54:10|39736.1|39696.1|39736.1|39696.1|39736.1|39696.1|39733.3|39693.3|7
1622562860000|2021-06-01 15:54:20|39741.1|39701.1|39739|39699|39741.1|39701.1|39736.1|39696.1|7
1622562870000|2021-06-01 15:54:30|39738.3|39698.3|39738.3|39698.3|39738.3|39698.3|39738.3|39698.3|7
1622562880000|2021-06-01 15:54:40|39741.1|39701.1|39741.1|39701.1|39741.1|39701.1|39738.3|39698.3|7
1622562890000|2021-06-01 15:54:50|||||||||2
1622562900000|2021-06-01 15:55:00|39739|39699|39736.1|39696.1|39739|39699|39733.3|39693.3|7
1622562910000|2021-06-01 15:55:10|39733.3|39693.3|39749|39709|39749|39709|39733.3|39693.3|12
1622562920000|2021-06-01 15:55:20|39751.1|39711.1|39751.1|39711.1|39751.1|39711.1|39751.1|39711.1|1
1622562930000|2021-06-01 15:55:30|39749|39709|39739|39699|39749|39709|39736.1|39696.1|4
1622562940000|2021-06-01 15:55:40|39733.3|39693.3|39723.3|39683.3|39733.3|39693.3|39723.3|39683.3|8
1622562950000|2021-06-01 15:55:50|39714|39674|39719|39679|39729|39689|39714|39674|18
1622562960000|2021-06-01 15:56:00|39714|39674|39689|39649|39714|39674|39689|39649|11
1622562970000|2021-06-01 15:56:10|39691.1|39651.1|39699|39659|39699|39659|39691.1|39651.1|10
1622562980000|2021-06-01 15:56:20|39694|39654|39691.1|39651.1|39699|39659|39689|39649|13
1622562990000|2021-06-01 15:56:30|39689|39649|39689|39649|39689|39649|39689|39649|2
1622563000000|2021-06-01 15:56:40|||||||||14
1622563010000|2021-06-01 15:56:50|39699|39659|39704|39664|39704|39664|39694|39654|4
1622563020000|2021-06-01 15:57:00|39706.9|39666.9|39709|39669|39709|39669|39704|39664|2
1622563030000|2021-06-01 15:57:10|39711.9|39671.9|39706.1|39666.1|39719|39679|39706.1|39666.1|11
1622563040000|2021-06-01 15:57:20|39699|39659|39699|39659|39699|39659|39699|39659|3
1622563050000|2021-06-01 15:57:30|39701.1|39661.1|39701.1|39661.1|39701.1|39661.1|39699|39659|5
1622563060000|2021-06-01 15:57:40|39699|39659|39694|39654|39699|39659|39694|39654|1
1622563070000|2021-06-01 15:57:50|39699|39659|39699|39659|39703.3|39663.3|39699|39659|28
1622563080000|2021-06-01 15:58:00|39704|39664|39704|39664|39704|39664|39699|39659|8
1622563090000|2021-06-01 15:58:10|||||||||11
1622563100000|2021-06-01 15:58:20|39699|39659|39699|39659|39699|39659|39699|39659|0
1622563110000|2021-06-01 15:58:30|39694|39654|39694|39654|39694|39654|39694|39654|2
1622563120000|2021-06-01 15:58:40|39699|39659|39704|39664|39709|39669|39699|39659|7
1622563130000|2021-06-01 15:58:50|39729|39689|39731.9|39691.9|39731.9|39691.9|39729|39689|25
1622563140000|2021-06-01 15:59:00|39729|39689|39741.9|39701.9|39741.9|39701.9|39729|39689|6
1622563150000|2021-06-01 15:59:10|39744.8|39704.8|39759|39719|39759|39719|39744.8|39704.8|0
1622563160000|2021-06-01 15:59:20|39756.9|39716.9|39766.9|39726.9|39766.9|39726.9|39756.9|39716.9|7
1622563170000|2021-06-01 15:59:30|39769|39729|39761.9|39721.9|39769|39729|39761.9|39721.9|6
1622563180000|2021-06-01 15:59:40|39764|39724|39764.8|39724.8|39769|39729|39761.9|39721.9|1
1622563190000|2021-06-01 15:59:50|39766.9|39726.9|39769|39729|39769|39729|39759.8|39719.8|4
1622563200000|2021-06-01 16:00:00|39771.9|39731.9|39771.9|39731.9|39774|39734|39771.9|39731.9|11
1622563210000|2021-06-01 16:00:10|39769|39729|39766.9|39726.9|39771.9|39731.9|39766.9|39726.9|3
1622563220000|2021-06-01 16:00:20|39759.8|39719.8|39756.9|39716.9|39759.8|39719.8|39754.8|39714.8|5
1622563230000|2021-06-01 16:00:30|39754.8|39714.8|39764.8|39724.8|39766.9|39726.9|39754.8|39714.8|9
1622563240000|2021-06-01 16:00:40|39766.9|39726.9|39756.9|39716.9|39766.9|39726.9|39756.9|39716.9|4
1622563250000|2021-06-01 16:00:50|39759.8|39719.8|39771.9|39731.9|39771.9|39731.9|39756.9|39716.9|6
1622563260000|2021-06-01 16:01:00|39769|39729|39789.8|39749.8|39789.8|39749.8|39769|39729|7
1622563270000|2021-06-01 16:01:10|39794.8|39754.8|39779.8|39739.8|39799.8|39759.8|39779.8|39739.8|4
1622563280000|2021-06-01 16:01:20|39776.9|39736.9|39774.8|39734.8|39776.9|39736.9|39774.8|39734.8|1
1622563290000|2021-06-01 16:01:30|39769.8|39729.8|39764.8|39724.8|39769.8|39729.8|39764.8|39724.8|6
1622563300000|2021-06-01 16:01:40|39774.8|39734.8|39774.8|39734.8|39776.9|39736.9|39766.9|39726.9|8
1622563310000|2021-06-01 16:01:50|39769.8|39729.8|39769.8|39729.8|39774.8|39734.8|39764.8|39724.8|12
1622563320000|2021-06-01 16:02:00|39772.6|39732.6|39774.8|39734.8|39774.8|39734.8|39772.6|39732.6|0
1622563330000|2021-06-01 16:02:10|39766.9|39726.9|39754.8|39714.8|39769.8|39729.8|39754.8|39714.8|8
1622563340000|2021-06-01 16:02:20|||||||||1
1622563350000|2021-06-01 16:02:30|||||||||6
1622563360000|2021-06-01 16:02:40|39749.8|39709.8|39744.8|39704.8|39749.8|39709.8|39744.8|39704.8|6
1622563370000|2021-06-01 16:02:50|39739.8|39699.8|39734.8|39694.8|39739.8|39699.8|39734.8|39694.8|4
1622563380000|2021-06-01 16:03:00|39744.8|39704.8|39739.8|39699.8|39744.8|39704.8|39739.8|39699.8|7
1622563390000|2021-06-01 16:03:10|39734.8|39694.8|39734.8|39694.8|39739.8|39699.8|39734.8|39694.8|3
1622563400000|2021-06-01 16:03:20|39737.6|39697.6|39744.8|39704.8|39744.8|39704.8|39737.6|39697.6|10
1622563410000|2021-06-01 16:03:30|||||||||4
1622563420000|2021-06-01 16:03:40|39754.8|39714.8|39756.9|39716.9|39756.9|39716.9|39754.8|39714.8|7
1622563430000|2021-06-01 16:03:50|39759.8|39719.8|39764.8|39724.8|39764.8|39724.8|39759.8|39719.8|10
1622563440000|2021-06-01 16:04:00|39774.8|39734.8|39776.9|39736.9|39781.9|39741.9|39774.8|39734.8|8
1622563450000|2021-06-01 16:04:10|39779|39739|39766.9|39726.9|39779|39739|39766.9|39726.9|8
1622563460000|2021-06-01 16:04:20|39759.8|39719.8|39749.8|39709.8|39759.8|39719.8|39749.8|39709.8|15
1622563470000|2021-06-01 16:04:30|39752.6|39712.6|39749.8|39709.8|39752.6|39712.6|39749.8|39709.8|0
1622563480000|2021-06-01 16:04:40|39752.6|39712.6|39746.9|39706.9|39752.6|39712.6|39746.9|39706.9|1
1622563490000|2021-06-01 16:04:50|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|39744.8|39704.8|9
1622563500000|2021-06-01 16:05:00|39746.9|39706.9|39774.8|39734.8|39774.8|39734.8|39746.9|39706.9|7
1622563510000|2021-06-01 16:05:10|39781.9|39741.9|39786.9|39746.9|39786.9|39746.9|39779.8|39739.8|1
1622563520000|2021-06-01 16:05:20|39789.8|39749.8|39794.8|39754.8|39794.8|39754.8|39789.8|39749.8|5
1622563530000|2021-06-01 16:05:30|39796.9|39756.9|39804.8|39764.8|39804.8|39764.8|39796.9|39756.9|6
1622563540000|2021-06-01 16:05:40|39806.9|39766.9|39824.8|39784.8|39824.8|39784.8|39806.9|39766.9|11
1622563550000|2021-06-01 16:05:50|39822.6|39782.6|39824.8|39784.8|39824.8|39784.8|39822.6|39782.6|6
1622563560000|2021-06-01 16:06:00|39819.8|39779.8|39841.9|39801.9|39841.9|39801.9|39819.8|39779.8|5
1622563570000|2021-06-01 16:06:10|39846.9|39806.9|39839.8|39799.8|39846.9|39806.9|39836.9|39796.9|6
1622563580000|2021-06-01 16:06:20|39844.8|39804.8|39836.9|39796.9|39846.9|39806.9|39834.8|39794.8|3
1622563590000|2021-06-01 16:06:30|39839.8|39799.8|39839.8|39799.8|39844.8|39804.8|39836.9|39796.9|23
1622563600000|2021-06-01 16:06:40|39836.9|39796.9|39842.6|39802.6|39844.8|39804.8|39816.9|39776.9|31
1622563610000|2021-06-01 16:06:50|39839.8|39799.8|39830.5|39790.5|39839.8|39799.8|39830.5|39790.5|8
1622563620000|2021-06-01 16:07:00|39832.6|39792.6|39809.8|39769.8|39832.6|39792.6|39809.8|39769.8|18
1622563630000|2021-06-01 16:07:10|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|10
1622563640000|2021-06-01 16:07:20|||||||||1
1622563650000|2021-06-01 16:07:30|39812.7|39772.7|39787.7|39747.7|39812.7|39772.7|39787.7|39747.7|57
1622563660000|2021-06-01 16:07:40|39785.5|39745.5|39792.7|39752.7|39795.5|39755.5|39785.5|39745.5|8
1622563670000|2021-06-01 16:07:50|39797.7|39757.7|39800.5|39760.5|39805.5|39765.5|39797.7|39757.7|12
1622563680000|2021-06-01 16:08:00|39797.7|39757.7|39817.7|39777.7|39817.7|39777.7|39797.7|39757.7|8
1622563690000|2021-06-01 16:08:10|39822.7|39782.7|39829.8|39789.8|39832.7|39792.7|39822.7|39782.7|5
1622563700000|2021-06-01 16:08:20|39832.7|39792.7|39832.7|39792.7|39832.7|39792.7|39829.8|39789.8|4
1622563710000|2021-06-01 16:08:30|39836.9|39796.9|39844.8|39804.8|39846.9|39806.9|39836.9|39796.9|20
1622563720000|2021-06-01 16:08:40|39842.7|39802.7|39844.8|39804.8|39844.8|39804.8|39840.5|39800.5|4
1622563730000|2021-06-01 16:08:50|39842.7|39802.7|39844.8|39804.8|39844.8|39804.8|39842.7|39802.7|9
1622563740000|2021-06-01 16:09:00|39842.7|39802.7|39844.8|39804.8|39859.8|39819.8|39842.7|39802.7|19
1622563750000|2021-06-01 16:09:10|39842.7|39802.7|39836.9|39796.9|39844.8|39804.8|39836.9|39796.9|3
1622563760000|2021-06-01 16:09:20|39829.8|39789.8|39829.8|39789.8|39836.9|39796.9|39829.8|39789.8|11
1622563770000|2021-06-01 16:09:30|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|2
1622563780000|2021-06-01 16:09:40|39832.7|39792.7|39837.7|39797.7|39845.5|39805.5|39832.7|39792.7|6
1622563790000|2021-06-01 16:09:50|39835.5|39795.5|39822.7|39782.7|39839.8|39799.8|39822.7|39782.7|1
1622563800000|2021-06-01 16:10:00|39814.8|39774.8|39812.7|39772.7|39822.7|39782.7|39812.7|39772.7|7
1622563810000|2021-06-01 16:10:10|39802.7|39762.7|39812.7|39772.7|39812.7|39772.7|39802.7|39762.7|3
1622563820000|2021-06-01 16:10:20|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|5
1622563830000|2021-06-01 16:10:30|39819.8|39779.8|39812.7|39772.7|39819.8|39779.8|39812.7|39772.7|3
1622563840000|2021-06-01 16:10:40|39807.7|39767.7|39817.7|39777.7|39817.7|39777.7|39807.7|39767.7|12
1622563850000|2021-06-01 16:10:50|39815.5|39775.5|39819.8|39779.8|39822.7|39782.7|39815.5|39775.5|2
1622563860000|2021-06-01 16:11:00|39815.5|39775.5|39815.5|39775.5|39817.7|39777.7|39812.7|39772.7|1
1622563870000|2021-06-01 16:11:10|||||||||12
1622563880000|2021-06-01 16:11:20|39822.7|39782.7|39827.7|39787.7|39832.7|39792.7|39822.7|39782.7|4
1622563890000|2021-06-01 16:11:30|39824.8|39784.8|39807.7|39767.7|39824.8|39784.8|39807.7|39767.7|2
1622563900000|2021-06-01 16:11:40|39805.5|39765.5|39812.7|39772.7|39812.7|39772.7|39802.7|39762.7|2
1622563910000|2021-06-01 16:11:50|||||||||2
1622563920000|2021-06-01 16:12:00|39815.5|39775.5|39826.9|39786.9|39832.7|39792.7|39815.5|39775.5|41
1622563930000|2021-06-01 16:12:10|39824.8|39784.8|39819.8|39779.8|39829.8|39789.8|39819.8|39779.8|8
1622563940000|2021-06-01 16:12:20|39821.9|39781.9|39796.9|39756.9|39821.9|39781.9|39796.9|39756.9|6
1622563950000|2021-06-01 16:12:30|39791.9|39751.9|39784.8|39744.8|39791.9|39751.9|39784.8|39744.8|5
1622563960000|2021-06-01 16:12:40|39786.9|39746.9|39784.8|39744.8|39786.9|39746.9|39784.8|39744.8|1
1622563970000|2021-06-01 16:12:50|39786.9|39746.9|39786.9|39746.9|39794.8|39754.8|39786.9|39746.9|11
1622563980000|2021-06-01 16:13:00|39789.8|39749.8|39789.8|39749.8|39796.9|39756.9|39789.8|39749.8|8
1622563990000|2021-06-01 16:13:10|39795.5|39755.5|39794.8|39754.8|39796.9|39756.9|39794.8|39754.8|18
1622564000000|2021-06-01 16:13:20|39789.8|39749.8|39789.8|39749.8|39794.8|39754.8|39786.9|39746.9|6
1622564010000|2021-06-01 16:13:30|39786.9|39746.9|39786.9|39746.9|39789.8|39749.8|39784.8|39744.8|1
1622564020000|2021-06-01 16:13:40|39784.8|39744.8|39786.9|39746.9|39786.9|39746.9|39784.8|39744.8|4
1622564030000|2021-06-01 16:13:50|39781.9|39741.9|39779.8|39739.8|39781.9|39741.9|39779.8|39739.8|1
1622564040000|2021-06-01 16:14:00|39776.9|39736.9|39774.8|39734.8|39776.9|39736.9|39774.8|39734.8|2
1622564050000|2021-06-01 16:14:10|39776.9|39736.9|39769.8|39729.8|39776.9|39736.9|39769.8|39729.8|15
1622564060000|2021-06-01 16:14:20|39766.9|39726.9|39764.8|39724.8|39766.9|39726.9|39764.8|39724.8|4
1622564070000|2021-06-01 16:14:30|39759.8|39719.8|39754.8|39714.8|39759.8|39719.8|39754.8|39714.8|4
1622564080000|2021-06-01 16:14:40|39756.9|39716.9|39754.8|39714.8|39756.9|39716.9|39754.8|39714.8|3
1622564090000|2021-06-01 16:14:50|39756.9|39716.9|39776.9|39736.9|39776.9|39736.9|39756.9|39716.9|6
1622564100000|2021-06-01 16:15:00|39779.8|39739.8|39786.9|39746.9|39786.9|39746.9|39779.8|39739.8|21
1622564110000|2021-06-01 16:15:10|39789.8|39749.8|39799.8|39759.8|39799.8|39759.8|39789.8|39749.8|5
1622564120000|2021-06-01 16:15:20|39802.7|39762.7|39806.9|39766.9|39806.9|39766.9|39802.7|39762.7|1
1622564130000|2021-06-01 16:15:30|39816.9|39776.9|39816.9|39776.9|39816.9|39776.9|39814.8|39774.8|10
1622564140000|2021-06-01 16:15:40|39819.8|39779.8|39834.8|39794.8|39834.8|39794.8|39819.8|39779.8|6
1622564150000|2021-06-01 16:15:50|39837.7|39797.7|39829.8|39789.8|39839.8|39799.8|39829.8|39789.8|3
1622564160000|2021-06-01 16:16:00|39826.9|39786.9|39796.9|39756.9|39826.9|39786.9|39796.9|39756.9|34
1622564170000|2021-06-01 16:16:10|39786.9|39746.9|39786.9|39746.9|39789.8|39749.8|39786.9|39746.9|7
1622564180000|2021-06-01 16:16:20|39789.8|39749.8|39789.8|39749.8|39791.9|39751.9|39786.9|39746.9|1
1622564190000|2021-06-01 16:16:30|||||||||2
1622564200000|2021-06-01 16:16:40|39794.8|39754.8|39796.9|39756.9|39796.9|39756.9|39794.8|39754.8|4
1622564210000|2021-06-01 16:16:50|39791.9|39751.9|39786.9|39746.9|39791.9|39751.9|39786.9|39746.9|11
1622564220000|2021-06-01 16:17:00|39789.8|39749.8|39789.8|39749.8|39789.8|39749.8|39789.8|39749.8|1
1622564230000|2021-06-01 16:17:10|39794.8|39754.8|39789.8|39749.8|39796.9|39756.9|39789.8|39749.8|7
1622564240000|2021-06-01 16:17:20|||||||||3
1622564260000|2021-06-01 16:17:40|39786.9|39746.9|39786.9|39746.9|39786.9|39746.9|39786.9|39746.9|2
1622564270000|2021-06-01 16:17:50|39791.9|39751.9|39786.9|39746.9|39794.8|39754.8|39786.9|39746.9|3
1622564280000|2021-06-01 16:18:00|39789.8|39749.8|39796.9|39756.9|39796.9|39756.9|39789.8|39749.8|0
1622564290000|2021-06-01 16:18:10|39811.9|39771.9|39836.9|39796.9|39836.9|39796.9|39811.9|39771.9|3
1622564300000|2021-06-01 16:18:20|39834|39794|39836.9|39796.9|39836.9|39796.9|39831.9|39791.9|8
1622564310000|2021-06-01 16:18:30|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|39859.8|39819.8|18
1622564320000|2021-06-01 16:18:40|39856.9|39816.9|39846.9|39806.9|39856.9|39816.9|39846.9|39806.9|16
1622564330000|2021-06-01 16:18:50|39851.9|39811.9|39846.9|39806.9|39851.9|39811.9|39846.9|39806.9|4
1622564340000|2021-06-01 16:19:00|39851.9|39811.9|39849.8|39809.8|39859.8|39819.8|39849.8|39809.8|7
1622564350000|2021-06-01 16:19:10|39851.9|39811.9|39856.9|39816.9|39856.9|39816.9|39836.9|39796.9|23
1622564360000|2021-06-01 16:19:20|||||||||2
1622564370000|2021-06-01 16:19:30|39854|39814|39846.9|39806.9|39854|39814|39846.9|39806.9|4
1622564380000|2021-06-01 16:19:40|39841.9|39801.9|39816.9|39776.9|39841.9|39801.9|39816.9|39776.9|32
1622564390000|2021-06-01 16:19:50|39819|39779|39816.9|39776.9|39819|39779|39814|39774|3
1622564400000|2021-06-01 16:20:00|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|39806.9|39766.9|2
1622564410000|2021-06-01 16:20:10|39799|39759|39804|39764|39804|39764|39796.9|39756.9|9
1622564420000|2021-06-01 16:20:20|39801.2|39761.2|39804|39764|39804|39764|39796.9|39756.9|9
1622564430000|2021-06-01 16:20:30|39806.9|39766.9|39809|39769|39809|39769|39806.9|39766.9|10
1622564440000|2021-06-01 16:20:40|39816.9|39776.9|39806.9|39766.9|39816.9|39776.9|39806.9|39766.9|10
1622564450000|2021-06-01 16:20:50|39811.9|39771.9|39816.9|39776.9|39816.9|39776.9|39811.9|39771.9|5
1622564460000|2021-06-01 16:21:00|39814|39774|39816.9|39776.9|39816.9|39776.9|39811.9|39771.9|6
1622564470000|2021-06-01 16:21:10|39814|39774|39806.9|39766.9|39814|39774|39806.9|39766.9|5
1622564480000|2021-06-01 16:21:20|39811.2|39771.2|39836.9|39796.9|39836.9|39796.9|39809|39769|7
1622564490000|2021-06-01 16:21:30|39846.9|39806.9|39861.9|39821.9|39866.9|39826.9|39846.9|39806.9|11
1622564500000|2021-06-01 16:21:40|39856.9|39816.9|39851.9|39811.9|39856.9|39816.9|39851.9|39811.9|5
1622564510000|2021-06-01 16:21:50|39846.9|39806.9|39851.9|39811.9|39851.9|39811.9|39844|39804|8
1622564520000|2021-06-01 16:22:00|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|0
1622564530000|2021-06-01 16:22:10|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|3
1622564540000|2021-06-01 16:22:20|||||||||7
1622564550000|2021-06-01 16:22:30|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|9
1622564560000|2021-06-01 16:22:40|39859.8|39819.8|39876.9|39836.9|39876.9|39836.9|39856.9|39816.9|7
1622564570000|2021-06-01 16:22:50|39881.9|39841.9|39876.9|39836.9|39881.9|39841.9|39876.9|39836.9|7
1622564580000|2021-06-01 16:23:00|39881.9|39841.9|39871.9|39831.9|39881.9|39841.9|39871.9|39831.9|8
1622564590000|2021-06-01 16:23:10|39869.8|39829.8|39866.9|39826.9|39874.8|39834.8|39866.9|39826.9|9
1622564600000|2021-06-01 16:23:20|39856.9|39816.9|39861.9|39821.9|39861.9|39821.9|39856.9|39816.9|6
1622564610000|2021-06-01 16:23:30|39859|39819|39851.9|39811.9|39859|39819|39851.9|39811.9|8
1622564620000|2021-06-01 16:23:40|39856.9|39816.9|39866.9|39826.9|39866.9|39826.9|39856.9|39816.9|3
1622564630000|2021-06-01 16:23:50|39874.8|39834.8|39866.9|39826.9|39874.8|39834.8|39866.9|39826.9|4
1622564640000|2021-06-01 16:24:00|39876.9|39836.9|39866.9|39826.9|39876.9|39836.9|39866.9|39826.9|6
1622564650000|2021-06-01 16:24:10|39856.9|39816.9|39861.9|39821.9|39866.9|39826.9|39856.9|39816.9|5
1622564660000|2021-06-01 16:24:20|39856.9|39816.9|39874.1|39834.1|39874.1|39834.1|39856.9|39816.9|15
1622564670000|2021-06-01 16:24:30|39884.8|39844.8|39874.1|39834.1|39884.8|39844.8|39874.1|39834.1|20
1622564680000|2021-06-01 16:24:40|39881.9|39841.9|39869.1|39829.1|39886.9|39846.9|39869.1|39829.1|45
1622564690000|2021-06-01 16:24:50|39859.1|39819.1|39856.9|39816.9|39859.1|39819.1|39856.9|39816.9|6
1622564700000|2021-06-01 16:25:00|||||||||3
1622564710000|2021-06-01 16:25:10|39854.1|39814.1|39854.1|39814.1|39854.1|39814.1|39854.1|39814.1|3
1622564720000|2021-06-01 16:25:20|39851.2|39811.2|39886.9|39846.9|39886.9|39846.9|39849.1|39809.1|21
1622564730000|2021-06-01 16:25:30|39881.9|39841.9|39886.9|39846.9|39891.9|39851.9|39881.9|39841.9|6
1622564740000|2021-06-01 16:25:40|||||||||3
1622564750000|2021-06-01 16:25:50|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39889.8|39849.8|4
1622564760000|2021-06-01 16:26:00|39889.8|39849.8|39886.9|39846.9|39899.8|39859.8|39886.9|39846.9|9
1622564770000|2021-06-01 16:26:10|39876.9|39836.9|39876.9|39836.9|39876.9|39836.9|39876.9|39836.9|12
1622564780000|2021-06-01 16:26:20|39866.9|39826.9|39874.8|39834.8|39876.9|39836.9|39866.9|39826.9|5
1622564790000|2021-06-01 16:26:30|39871.9|39831.9|39876.9|39836.9|39881.9|39841.9|39871.9|39831.9|7
1622564800000|2021-06-01 16:26:40|39871.2|39831.2|39866.9|39826.9|39871.2|39831.2|39866.9|39826.9|6
1622564810000|2021-06-01 16:26:50|39854.8|39814.8|39856.9|39816.9|39856.9|39816.9|39846.9|39806.9|23
1622564820000|2021-06-01 16:27:00|39874.1|39834.1|39866.9|39826.9|39874.1|39834.1|39866.9|39826.9|3
1622564830000|2021-06-01 16:27:10|39871.9|39831.9|39876.9|39836.9|39886.9|39846.9|39871.9|39831.9|3
1622564840000|2021-06-01 16:27:20|39879.8|39839.8|39886.9|39846.9|39886.9|39846.9|39879.8|39839.8|7
1622564850000|2021-06-01 16:27:30|39889.8|39849.8|39886.9|39846.9|39891.9|39851.9|39886.9|39846.9|4
1622564860000|2021-06-01 16:27:40|39879.1|39839.1|39876.9|39836.9|39881.9|39841.9|39876.9|39836.9|3
1622564870000|2021-06-01 16:27:50|39884.8|39844.8|39879.8|39839.8|39884.8|39844.8|39879.8|39839.8|3
1622564880000|2021-06-01 16:28:00|39876.9|39836.9|39879.8|39839.8|39879.8|39839.8|39876.9|39836.9|14
1622564890000|2021-06-01 16:28:10|39874.8|39834.8|39876.9|39836.9|39876.9|39836.9|39866.9|39826.9|3
1622564900000|2021-06-01 16:28:20|39874.1|39834.1|39869.8|39829.8|39874.1|39834.1|39869.8|39829.8|3
1622564910000|2021-06-01 16:28:30|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|3
1622564920000|2021-06-01 16:28:40|39861.2|39821.2|39864.1|39824.1|39864.1|39824.1|39856.9|39816.9|6
1622564930000|2021-06-01 16:28:50|39861.2|39821.2|39859.1|39819.1|39861.2|39821.2|39859.1|39819.1|2
1622564940000|2021-06-01 16:29:00|39866.9|39826.9|39859.1|39819.1|39866.9|39826.9|39859.1|39819.1|10
1622564950000|2021-06-01 16:29:10|||||||||15
1622564960000|2021-06-01 16:29:20|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|3
1622564970000|2021-06-01 16:29:30|||||||||2
1622564980000|2021-06-01 16:29:40|39846.9|39806.9|39856.9|39816.9|39856.9|39816.9|39846.9|39806.9|10
1622564990000|2021-06-01 16:29:50|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|12
1622565000000|2021-06-01 16:30:00|39869.1|39829.1|39886.9|39846.9|39886.9|39846.9|39869.1|39829.1|3
1622565010000|2021-06-01 16:30:10|39884.8|39844.8|39876.9|39836.9|39886.9|39846.9|39876.9|39836.9|1
1622565020000|2021-06-01 16:30:20|39871.9|39831.9|39869.8|39829.8|39871.9|39831.9|39869.8|39829.8|3
1622565030000|2021-06-01 16:30:30|39866.9|39826.9|39856.9|39816.9|39866.9|39826.9|39856.9|39816.9|12
1622565040000|2021-06-01 16:30:40|39859.8|39819.8|39856.9|39816.9|39866.9|39826.9|39856.9|39816.9|9
1622565050000|2021-06-01 16:30:50|39844.8|39804.8|39866.9|39826.9|39869.1|39829.1|39844.8|39804.8|14
1622565060000|2021-06-01 16:31:00|39869.8|39829.8|39871.9|39831.9|39871.9|39831.9|39869.8|39829.8|1
1622565070000|2021-06-01 16:31:10|39876.9|39836.9|39906.9|39866.9|39906.9|39866.9|39874.8|39834.8|12
1622565080000|2021-06-01 16:31:20|39909.1|39869.1|39924.8|39884.8|39929.8|39889.8|39909.1|39869.1|21
1622565090000|2021-06-01 16:31:30|39916.9|39876.9|39934.8|39894.8|39934.8|39894.8|39916.9|39876.9|3
1622565100000|2021-06-01 16:31:40|39936.9|39896.9|39936.9|39896.9|39939.1|39899.1|39934.8|39894.8|5
1622565110000|2021-06-01 16:31:50|39946.9|39906.9|39936.9|39896.9|39946.9|39906.9|39936.9|39896.9|31
1622565120000|2021-06-01 16:32:00|39929.1|39889.1|39946.9|39906.9|39956.9|39916.9|39926.9|39886.9|22
1622565130000|2021-06-01 16:32:10|39936.9|39896.9|39926.9|39886.9|39946.9|39906.9|39926.9|39886.9|15
1622565140000|2021-06-01 16:32:20|39934.8|39894.8|39919.8|39879.8|39936.9|39896.9|39919.8|39879.8|17
1622565150000|2021-06-01 16:32:30|39916.9|39876.9|39929.8|39889.8|39939.8|39899.8|39916.9|39876.9|8
1622565160000|2021-06-01 16:32:40|39926.9|39886.9|39924.8|39884.8|39926.9|39886.9|39916.9|39876.9|4
1622565170000|2021-06-01 16:32:50|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|39919.8|39879.8|0
1622565180000|2021-06-01 16:33:00|39916.9|39876.9|39909.8|39869.8|39924.8|39884.8|39909.8|39869.8|11
1622565190000|2021-06-01 16:33:10|39914.1|39874.1|39936.9|39896.9|39936.9|39896.9|39911.9|39871.9|2
1622565200000|2021-06-01 16:33:20|39926.9|39886.9|39916.9|39876.9|39926.9|39886.9|39916.9|39876.9|4
1622565210000|2021-06-01 16:33:30|39914.1|39874.1|39916.9|39876.9|39916.9|39876.9|39911.9|39871.9|3
1622565220000|2021-06-01 16:33:40|39924.8|39884.8|39929.8|39889.8|39929.8|39889.8|39922.7|39882.7|21
1622565230000|2021-06-01 16:33:50|39927.7|39887.7|39912.7|39872.7|39927.7|39887.7|39912.7|39872.7|7
1622565240000|2021-06-01 16:34:00|39909.8|39869.8|39904.8|39864.8|39909.8|39869.8|39904.8|39864.8|3
1622565250000|2021-06-01 16:34:10|39902.7|39862.7|39899.8|39859.8|39902.7|39862.7|39899.8|39859.8|4
1622565260000|2021-06-01 16:34:20|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|5
1622565270000|2021-06-01 16:34:30|39899.8|39859.8|39889.8|39849.8|39899.8|39859.8|39889.8|39849.8|2
1622565280000|2021-06-01 16:34:40|39884.8|39844.8|39882.7|39842.7|39892.7|39852.7|39874.8|39834.8|13
1622565290000|2021-06-01 16:34:50|39884.8|39844.8|39889.8|39849.8|39892.7|39852.7|39884.8|39844.8|2
1622565300000|2021-06-01 16:35:00|39892.7|39852.7|39894.8|39854.8|39894.8|39854.8|39892.7|39852.7|4
1622565310000|2021-06-01 16:35:10|39892.7|39852.7|39904.8|39864.8|39904.8|39864.8|39892.7|39852.7|5
1622565320000|2021-06-01 16:35:20|||||||||1
1622565330000|2021-06-01 16:35:30|39899.8|39859.8|39892.7|39852.7|39899.8|39859.8|39892.7|39852.7|15
1622565340000|2021-06-01 16:35:40|39896.9|39856.9|39894.8|39854.8|39902.7|39862.7|39894.8|39854.8|21
1622565350000|2021-06-01 16:35:50|39899.8|39859.8|39897.7|39857.7|39899.8|39859.8|39892.7|39852.7|5
1622565360000|2021-06-01 16:36:00|39895.6|39855.6|39917.7|39877.7|39920.6|39880.6|39895.6|39855.6|7
1622565370000|2021-06-01 16:36:10|39920.6|39880.6|39912.7|39872.7|39920.6|39880.6|39912.7|39872.7|4
1622565380000|2021-06-01 16:36:20|39914.8|39874.8|39922.7|39882.7|39922.7|39882.7|39912.7|39872.7|4
1622565390000|2021-06-01 16:36:30|39912.7|39872.7|39904.8|39864.8|39912.7|39872.7|39904.8|39864.8|13
1622565400000|2021-06-01 16:36:40|39902.7|39862.7|39919.8|39879.8|39919.8|39879.8|39902.7|39862.7|17
1622565410000|2021-06-01 16:36:50|39914.8|39874.8|39916.9|39876.9|39916.9|39876.9|39909.8|39869.8|15
1622565430000|2021-06-01 16:37:10|39906.9|39866.9|39911.9|39871.9|39916.9|39876.9|39906.9|39866.9|6
1622565440000|2021-06-01 16:37:20|39914.1|39874.1|39909.8|39869.8|39914.1|39874.1|39909.8|39869.8|11
1622565450000|2021-06-01 16:37:30|||||||||4
1622565460000|2021-06-01 16:37:40|39916.9|39876.9|39914.8|39874.8|39916.9|39876.9|39914.8|39874.8|0
1622565470000|2021-06-01 16:37:50|39916.9|39876.9|39921.9|39881.9|39921.9|39881.9|39916.9|39876.9|4
1622565480000|2021-06-01 16:38:00|39919.8|39879.8|39916.9|39876.9|39921.9|39881.9|39916.9|39876.9|4
1622565490000|2021-06-01 16:38:10|39921.9|39881.9|39926.9|39886.9|39926.9|39886.9|39916.9|39876.9|5
1622565500000|2021-06-01 16:38:20|39929.1|39889.1|39921.9|39881.9|39929.1|39889.1|39921.9|39881.9|2
1622565510000|2021-06-01 16:38:30|39919.8|39879.8|39916.9|39876.9|39921.9|39881.9|39916.9|39876.9|1
1622565520000|2021-06-01 16:38:40|39906.9|39866.9|39906.9|39866.9|39909.8|39869.8|39906.9|39866.9|7
1622565530000|2021-06-01 16:38:50|39909.8|39869.8|39916.9|39876.9|39926.9|39886.9|39896.9|39856.9|24
1622565540000|2021-06-01 16:39:00|39926.9|39886.9|39926.9|39886.9|39926.9|39886.9|39926.9|39886.9|1
1622565550000|2021-06-01 16:39:10|39916.9|39876.9|39926.9|39886.9|39926.9|39886.9|39916.9|39876.9|29
1622565560000|2021-06-01 16:39:20|39924.1|39884.1|39926.9|39886.9|39926.9|39886.9|39924.1|39884.1|4
1622565570000|2021-06-01 16:39:30|39919.8|39879.8|39909.8|39869.8|39919.8|39879.8|39906.9|39866.9|29
1622565580000|2021-06-01 16:39:40|39911.9|39871.9|39904.8|39864.8|39911.9|39871.9|39904.8|39864.8|1
1622565590000|2021-06-01 16:39:50|39902.7|39862.7|39899.8|39859.8|39902.7|39862.7|39896.9|39856.9|7
1622565600000|2021-06-01 16:40:00|39901.9|39861.9|39904.8|39864.8|39904.8|39864.8|39899.8|39859.8|0
1622565610000|2021-06-01 16:40:10|39914.1|39874.1|39909.8|39869.8|39914.1|39874.1|39909.8|39869.8|6
1622565620000|2021-06-01 16:40:20|39906.9|39866.9|39909.1|39869.1|39909.1|39869.1|39906.9|39866.9|2
1622565630000|2021-06-01 16:40:30|39911.9|39871.9|39911.9|39871.9|39914.1|39874.1|39906.9|39866.9|4
1622565640000|2021-06-01 16:40:40|39909.8|39869.8|39909.8|39869.8|39914.8|39874.8|39906.9|39866.9|7
1622565650000|2021-06-01 16:40:50|39906.9|39866.9|39909.8|39869.8|39914.8|39874.8|39906.9|39866.9|6
1622565660000|2021-06-01 16:41:00|39906.9|39866.9|39914.8|39874.8|39916.9|39876.9|39906.9|39866.9|6
1622565670000|2021-06-01 16:41:10|39916.9|39876.9|39910.6|39870.6|39919.8|39879.8|39910.6|39870.6|16
1622565680000|2021-06-01 16:41:20|39912.7|39872.7|39917.7|39877.7|39922.7|39882.7|39912.7|39872.7|3
1622565690000|2021-06-01 16:41:30|39919.8|39879.8|39926.9|39886.9|39926.9|39886.9|39919.8|39879.8|0
1622565700000|2021-06-01 16:41:40|39924.8|39884.8|39916.9|39876.9|39926.9|39886.9|39916.9|39876.9|4
1622565710000|2021-06-01 16:41:50|39914.8|39874.8|39909.8|39869.8|39914.8|39874.8|39902.7|39862.7|9
1622565720000|2021-06-01 16:42:00|39907.7|39867.7|39899.8|39859.8|39909.8|39869.8|39897.7|39857.7|10
1622565730000|2021-06-01 16:42:10|39902.7|39862.7|39897.7|39857.7|39902.7|39862.7|39897.7|39857.7|0
1622565740000|2021-06-01 16:42:20|39895.6|39855.6|39882.7|39842.7|39895.6|39855.6|39882.7|39842.7|3
1622565750000|2021-06-01 16:42:30|39876.9|39836.9|39872.7|39832.7|39876.9|39836.9|39872.7|39832.7|2
1622565760000|2021-06-01 16:42:40|39874.8|39834.8|39872.7|39832.7|39877.7|39837.7|39872.7|39832.7|1
1622565770000|2021-06-01 16:42:50|39874.8|39834.8|39884.8|39844.8|39884.8|39844.8|39872.7|39832.7|2
1622565780000|2021-06-01 16:43:00|39882.7|39842.7|39884.8|39844.8|39892.7|39852.7|39882.7|39842.7|22
1622565790000|2021-06-01 16:43:10|39882.7|39842.7|39892.7|39852.7|39892.7|39852.7|39882.7|39842.7|2
1622565800000|2021-06-01 16:43:20|39884.8|39844.8|39889.8|39849.8|39889.8|39849.8|39884.8|39844.8|2
1622565810000|2021-06-01 16:43:30|39892.7|39852.7|39884.8|39844.8|39892.7|39852.7|39884.8|39844.8|7
1622565820000|2021-06-01 16:43:40|||||||||8
1622565830000|2021-06-01 16:43:50|39871.9|39831.9|39869.1|39829.1|39876.9|39836.9|39866.9|39826.9|18
1622565850000|2021-06-01 16:44:10|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|3
1622565860000|2021-06-01 16:44:20|39874.1|39834.1|39869.1|39829.1|39874.1|39834.1|39869.1|39829.1|1
1622565870000|2021-06-01 16:44:30|39866.9|39826.9|39856.9|39816.9|39866.9|39826.9|39856.9|39816.9|3
1622565880000|2021-06-01 16:44:40|39859.1|39819.1|39856.9|39816.9|39859.1|39819.1|39856.9|39816.9|3
1622565890000|2021-06-01 16:44:50|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|14
1622565900000|2021-06-01 16:45:00|39869.1|39829.1|39866.9|39826.9|39869.1|39829.1|39866.9|39826.9|0
1622565910000|2021-06-01 16:45:10|39861.9|39821.9|39856.9|39816.9|39864.1|39824.1|39856.9|39816.9|1
1622565920000|2021-06-01 16:45:20|39859.1|39819.1|39869.1|39829.1|39869.1|39829.1|39859.1|39819.1|6
1622565930000|2021-06-01 16:45:30|39864.1|39824.1|39886.9|39846.9|39886.9|39846.9|39864.1|39824.1|18
1622565940000|2021-06-01 16:45:40|39894.1|39854.1|39894.1|39854.1|39904.1|39864.1|39894.1|39854.1|12
1622565950000|2021-06-01 16:45:50|39889.1|39849.1|39886.9|39846.9|39889.1|39849.1|39886.9|39846.9|2
1622565960000|2021-06-01 16:46:00|39884.1|39844.1|39876.9|39836.9|39884.1|39844.1|39874.1|39834.1|4
1622565970000|2021-06-01 16:46:10|39869.1|39829.1|39874.1|39834.1|39874.1|39834.1|39869.1|39829.1|5
1622565980000|2021-06-01 16:46:20|39866.9|39826.9|39866.9|39826.9|39869.1|39829.1|39866.9|39826.9|1
1622565990000|2021-06-01 16:46:30|||||||||2
1622566000000|2021-06-01 16:46:40|||||||||10
1622566010000|2021-06-01 16:46:50|||||||||3
1622566020000|2021-06-01 16:47:00|39886.9|39846.9|39879.1|39839.1|39886.9|39846.9|39879.1|39839.1|16
1622566030000|2021-06-01 16:47:10|39874.1|39834.1|39867|39827|39874.1|39834.1|39867|39827|4
1622566040000|2021-06-01 16:47:20|39869.1|39829.1|39869.8|39829.8|39874.1|39834.1|39869.1|39829.1|5
1622566050000|2021-06-01 16:47:30|39872|39832|39857|39817|39874.1|39834.1|39857|39817|3
1622566060000|2021-06-01 16:47:40|39854.1|39814.1|39847|39807|39854.1|39814.1|39847|39807|4
1622566070000|2021-06-01 16:47:50|39854.1|39814.1|39854.1|39814.1|39854.1|39814.1|39854.1|39814.1|4
1622566080000|2021-06-01 16:48:00|39857|39817|39847|39807|39857|39817|39847|39807|2
1622566090000|2021-06-01 16:48:10|39839.1|39799.1|39827|39787|39839.1|39799.1|39827|39787|5
1622566100000|2021-06-01 16:48:20|39834.1|39794.1|39827|39787|39837|39797|39827|39787|12
1622566110000|2021-06-01 16:48:30|39824.1|39784.1|39837|39797|39839.1|39799.1|39824.1|39784.1|12
1622566120000|2021-06-01 16:48:40|39839.1|39799.1|39844.1|39804.1|39844.1|39804.1|39839.1|39799.1|6
1622566140000|2021-06-01 16:49:00|39849.1|39809.1|39844.1|39804.1|39849.1|39809.1|39844.1|39804.1|3
1622566150000|2021-06-01 16:49:10|39847|39807|39864.1|39824.1|39867|39827|39847|39807|13
1622566160000|2021-06-01 16:49:20|39862|39822|39857|39817|39862|39822|39857|39817|3
1622566170000|2021-06-01 16:49:30|39854.1|39814.1|39857|39817|39857|39817|39847|39807|12
1622566180000|2021-06-01 16:49:40|39862|39822|39867|39827|39867|39827|39859.8|39819.8|7
1622566190000|2021-06-01 16:49:50|39857|39817|39847|39807|39857|39817|39847|39807|4
1622566200000|2021-06-01 16:50:00|39854.1|39814.1|39857|39817|39859.1|39819.1|39854.1|39814.1|4
1622566210000|2021-06-01 16:50:10|||||||||1
1622566220000|2021-06-01 16:50:20|39867|39827|39872|39832|39872|39832|39867|39827|21
1622566230000|2021-06-01 16:50:30|39874.1|39834.1|39869.8|39829.8|39877|39837|39869.8|39829.8|6
1622566240000|2021-06-01 16:50:40|39872|39832|39874.8|39834.8|39874.8|39834.8|39869.8|39829.8|1
1622566250000|2021-06-01 16:50:50|39879.8|39839.8|39879.8|39839.8|39884.8|39844.8|39879.8|39839.8|7
1622566260000|2021-06-01 16:51:00|39882.7|39842.7|39902|39862|39904.8|39864.8|39879.8|39839.8|10
1622566270000|2021-06-01 16:51:10|39899.1|39859.1|39889.8|39849.8|39899.1|39859.1|39887|39847|9
1622566280000|2021-06-01 16:51:20|39892|39852|39887|39847|39892|39852|39887|39847|7
1622566310000|2021-06-01 16:51:50|39882|39842|39877|39837|39882|39842|39877|39837|5
1622566320000|2021-06-01 16:52:00|39869.1|39829.1|39887|39847|39887|39847|39869.1|39829.1|11
1622566340000|2021-06-01 16:52:20|39884.1|39844.1|39882|39842|39884.1|39844.1|39882|39842|13
1622566350000|2021-06-01 16:52:30|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|0
1622566360000|2021-06-01 16:52:40|39887|39847|39889.8|39849.8|39892|39852|39887|39847|7
1622566370000|2021-06-01 16:52:50|39892|39852|39894.8|39854.8|39894.8|39854.8|39892|39852|2
1622566380000|2021-06-01 16:53:00|39892|39852|39897|39857|39899.8|39859.8|39892|39852|2
1622566390000|2021-06-01 16:53:10|39889.8|39849.8|39887|39847|39889.8|39849.8|39887|39847|5
1622566420000|2021-06-01 16:53:40|39889.8|39849.8|39902|39862|39904.1|39864.1|39889.8|39849.8|4
1622566430000|2021-06-01 16:53:50|39897|39857|39894.1|39854.1|39897|39857|39894.1|39854.1|1
1622566450000|2021-06-01 16:54:10|39897|39857|39899.1|39859.1|39907|39867|39897|39857|13
1622566460000|2021-06-01 16:54:20|39897|39857|39887|39847|39897|39857|39887|39847|6
1622566470000|2021-06-01 16:54:30|39897|39857|39887|39847|39897|39857|39887|39847|8
1622566480000|2021-06-01 16:54:40|39884.8|39844.8|39877|39837|39884.8|39844.8|39877|39837|7
1622566500000|2021-06-01 16:55:00|39872|39832|39877|39837|39877|39837|39872|39832|10
1622566510000|2021-06-01 16:55:10|39887|39847|39889.8|39849.8|39897|39857|39884.8|39844.8|7
1622566520000|2021-06-01 16:55:20|39892|39852|39892|39852|39892|39852|39892|39852|0
1622566530000|2021-06-01 16:55:30|39889.8|39849.8|39887|39847|39892|39852|39887|39847|3
1622566540000|2021-06-01 16:55:40|39879.8|39839.8|39882|39842|39882|39842|39879.8|39839.8|3
1622566560000|2021-06-01 16:56:00|39884.1|39844.1|39892|39852|39897|39857|39884.1|39844.1|23
1622566570000|2021-06-01 16:56:10|39889.8|39849.8|39887|39847|39889.8|39849.8|39887|39847|2
1622566580000|2021-06-01 16:56:20|39884.8|39844.8|39879.1|39839.1|39884.8|39844.8|39879.1|39839.1|3
1622566590000|2021-06-01 16:56:30|39877|39837|39877|39837|39877|39837|39877|39837|1
1622566600000|2021-06-01 16:56:40|||||||||3
1622566610000|2021-06-01 16:56:50|39887|39847|39887|39847|39887|39847|39887|39847|9
1622566620000|2021-06-01 16:57:00|39884.8|39844.8|39892|39852|39892|39852|39884.8|39844.8|4
1622566630000|2021-06-01 16:57:10|39889.8|39849.8|39887|39847|39892|39852|39887|39847|1
1622566650000|2021-06-01 16:57:30|39894.8|39854.8|39887|39847|39897|39857|39887|39847|5
1622566660000|2021-06-01 16:57:40|||||||||5
1622566670000|2021-06-01 16:57:50|39897|39857|39894.1|39854.1|39897|39857|39894.1|39854.1|5
1622566680000|2021-06-01 16:58:00|39897|39857|39897|39857|39904.1|39864.1|39897|39857|6
1622566690000|2021-06-01 16:58:10|39894.1|39854.1|39887|39847|39894.1|39854.1|39887|39847|4
1622566710000|2021-06-01 16:58:30|39879.1|39839.1|39889.1|39849.1|39889.1|39849.1|39877|39837|10
1622566720000|2021-06-01 16:58:40|39897|39857|39897|39857|39897|39857|39897|39857|18
1622566730000|2021-06-01 16:58:50|39899.1|39859.1|39889.1|39849.1|39899.1|39859.1|39889.1|39849.1|4
1622566740000|2021-06-01 16:59:00|39892|39852|39894.8|39854.8|39894.8|39854.8|39892|39852|10
1622566750000|2021-06-01 16:59:10|39897|39857|39897|39857|39897|39857|39897|39857|3
1622566760000|2021-06-01 16:59:20|39894.1|39854.1|39897|39857|39897|39857|39894.1|39854.1|4
1622566780000|2021-06-01 16:59:40|39902|39862|39909.8|39869.8|39912|39872|39902|39862|4
1622566790000|2021-06-01 16:59:50|39907|39867|39907|39867|39907|39867|39907|39867|0
1622566800000|2021-06-01 17:00:00|39912|39872|39912|39872|39912|39872|39909.8|39869.8|4
1622566810000|2021-06-01 17:00:10|39909.8|39869.8|39907|39867|39912|39872|39907|39867|2
1622566820000|2021-06-01 17:00:20|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|1
1622566830000|2021-06-01 17:00:30|39897|39857|39897|39857|39897|39857|39897|39857|0
1622566840000|2021-06-01 17:00:40|39907|39867|39907|39867|39907|39867|39907|39867|2
1622566850000|2021-06-01 17:00:50|39909.1|39869.1|39927|39887|39927|39887|39909.1|39869.1|9
1622566860000|2021-06-01 17:01:00|39937|39897|39947|39907|39947|39907|39937|39897|6
1622566880000|2021-06-01 17:01:20|39942|39902|39937|39897|39942|39902|39937|39897|4
1622566890000|2021-06-01 17:01:30|39929.1|39889.1|39927|39887|39929.1|39889.1|39927|39887|5
1622566900000|2021-06-01 17:01:40|39929.1|39889.1|39942|39902|39942|39902|39929.1|39889.1|7
1622566910000|2021-06-01 17:01:50|39944.1|39904.1|39944.8|39904.8|39947|39907|39944.1|39904.1|1
1622566920000|2021-06-01 17:02:00|39942|39902|39939.8|39899.8|39942|39902|39939.8|39899.8|0
1622566930000|2021-06-01 17:02:10|39942|39902|39939.8|39899.8|39942|39902|39939.8|39899.8|0
1622566940000|2021-06-01 17:02:20|39947|39907|39939.8|39899.8|39947|39907|39939.8|39899.8|1
1622566950000|2021-06-01 17:02:30|39937|39897|39937|39897|39937|39897|39937|39897|0
1622566960000|2021-06-01 17:02:40|39932|39892|39927|39887|39932|39892|39927|39887|9
1622566970000|2021-06-01 17:02:50|39937|39897|39942|39902|39947|39907|39937|39897|3
1622566980000|2021-06-01 17:03:00|39939.8|39899.8|39947|39907|39947|39907|39939.8|39899.8|0
1622566990000|2021-06-01 17:03:10|39949.1|39909.1|39962|39922|39967|39927|39949.1|39909.1|7
1622567000000|2021-06-01 17:03:20|39964.1|39924.1|39957|39917|39964.1|39924.1|39957|39917|1
1622567010000|2021-06-01 17:03:30|39954.8|39914.8|39947|39907|39957|39917|39947|39907|6
1622567020000|2021-06-01 17:03:40|39944.8|39904.8|39947|39907|39947|39907|39937|39897|5
1622567040000|2021-06-01 17:04:00|39949.1|39909.1|39942|39902|39949.1|39909.1|39942|39902|13
1622567050000|2021-06-01 17:04:10|39939.1|39899.1|39937|39897|39939.1|39899.1|39937|39897|1
1622567060000|2021-06-01 17:04:20|39932|39892|39927|39887|39934.1|39894.1|39927|39887|3
1622567070000|2021-06-01 17:04:30|39932|39892|39934.1|39894.1|39939.1|39899.1|39929.1|39889.1|5
1622567080000|2021-06-01 17:04:40|39929.1|39889.1|39927|39887|39934.1|39894.1|39927|39887|1
1622567090000|2021-06-01 17:04:50|39922|39882|39919.8|39879.8|39924.1|39884.1|39919.8|39879.8|2
1622567100000|2021-06-01 17:05:00|39922|39882|39947|39907|39952|39912|39922|39882|7
1622567110000|2021-06-01 17:05:10|39944.1|39904.1|39937|39897|39944.1|39904.1|39937|39897|2
1622567120000|2021-06-01 17:05:20|39934.1|39894.1|39937|39897|39937|39897|39929.1|39889.1|9
1622567130000|2021-06-01 17:05:30|39939.8|39899.8|39942|39902|39942|39902|39939.8|39899.8|7
1622567150000|2021-06-01 17:05:50|39939.8|39899.8|39942|39902|39942|39902|39939.8|39899.8|0
1622567160000|2021-06-01 17:06:00|39947|39907|39947|39907|39947|39907|39937|39897|6
1622567170000|2021-06-01 17:06:10|39939.8|39899.8|39942|39902|39942|39902|39937|39897|10
1622567180000|2021-06-01 17:06:20|39939.8|39899.8|39932|39892|39939.8|39899.8|39932|39892|5
1622567190000|2021-06-01 17:06:30|39934.1|39894.1|39937|39897|39937|39897|39934.1|39894.1|4
1622567200000|2021-06-01 17:06:40|||||||||1
1622567210000|2021-06-01 17:06:50|39942|39902|39947|39907|39947|39907|39942|39902|4
1622567220000|2021-06-01 17:07:00|39939.8|39899.8|39934.1|39894.1|39942|39902|39934.1|39894.1|4
1622567230000|2021-06-01 17:07:10|39937|39897|39924.1|39884.1|39937|39897|39924.1|39884.1|3
1622567240000|2021-06-01 17:07:20|39919.8|39879.8|39919.8|39879.8|39922|39882|39919.8|39879.8|0
1622567250000|2021-06-01 17:07:30|39917|39877|39919.8|39879.8|39919.8|39879.8|39917|39877|0
1622567260000|2021-06-01 17:07:40|39917|39877|39912|39872|39917|39877|39912|39872|0
1622567270000|2021-06-01 17:07:50|39907|39867|39899.1|39859.1|39907|39867|39899.1|39859.1|3
1622567280000|2021-06-01 17:08:00|39904.1|39864.1|39899.1|39859.1|39904.1|39864.1|39896.2|39856.2|5
1622567290000|2021-06-01 17:08:10|39889.1|39849.1|39879.1|39839.1|39889.1|39849.1|39879.1|39839.1|3
1622567300000|2021-06-01 17:08:20|39877|39837|39857|39817|39877|39837|39857|39817|12
1622567310000|2021-06-01 17:08:30|39864.1|39824.1|39867|39827|39867|39827|39864.1|39824.1|2
1622567320000|2021-06-01 17:08:40|39872|39832|39872|39832|39872|39832|39872|39832|3
1622567330000|2021-06-01 17:08:50|39867|39827|39877|39837|39877|39837|39867|39827|1
1622567340000|2021-06-01 17:09:00|39887|39847|39892|39852|39892|39852|39887|39847|3
1622567350000|2021-06-01 17:09:10|39894.1|39854.1|39894.1|39854.1|39897|39857|39894.1|39854.1|2
1622567360000|2021-06-01 17:09:20|39892|39852|39887|39847|39892|39852|39887|39847|1
1622567390000|2021-06-01 17:09:50|39889.1|39849.1|39889.1|39849.1|39889.1|39849.1|39889.1|39849.1|1
1622567400000|2021-06-01 17:10:00|39897|39857|39902|39862|39912|39872|39897|39857|9
1622567410000|2021-06-01 17:10:10|39897|39857|39887|39847|39899.1|39859.1|39887|39847|1
1622567420000|2021-06-01 17:10:20|39889.1|39849.1|39887|39847|39889.1|39849.1|39887|39847|0
1622567450000|2021-06-01 17:10:50|39892.7|39852.7|39902|39862|39904.1|39864.1|39892.7|39852.7|9
1622567460000|2021-06-01 17:11:00|39904.1|39864.1|39904.1|39864.1|39904.1|39864.1|39901.2|39861.2|0
1622567470000|2021-06-01 17:11:10|39901.2|39861.2|39904.1|39864.1|39907|39867|39901.2|39861.2|6
1622567480000|2021-06-01 17:11:20|39901.2|39861.2|39897|39857|39901.2|39861.2|39897|39857|0
1622567490000|2021-06-01 17:11:30|39899.1|39859.1|39917|39877|39917|39877|39899.1|39859.1|2
1622567500000|2021-06-01 17:11:40|39919.1|39879.1|39924.1|39884.1|39927|39887|39919.1|39879.1|7
1622567510000|2021-06-01 17:11:50|39927|39887|39924.1|39884.1|39927|39887|39924.1|39884.1|2
1622567520000|2021-06-01 17:12:00|39932|39892|39944.1|39904.1|39947|39907|39932|39892|7
1622567530000|2021-06-01 17:12:10|39947|39907|39952|39912|39954.1|39914.1|39947|39907|1
1622567540000|2021-06-01 17:12:20|39949.8|39909.8|39947|39907|39949.8|39909.8|39944.1|39904.1|7
1622567550000|2021-06-01 17:12:30|39941.2|39901.2|39937|39897|39941.2|39901.2|39937|39897|2
1622567570000|2021-06-01 17:12:50|39939.1|39899.1|39937|39897|39939.1|39899.1|39937|39897|1
1622567580000|2021-06-01 17:13:00|39939.1|39899.1|39949.1|39909.1|39954.1|39914.1|39939.1|39899.1|10
1622567590000|2021-06-01 17:13:10|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|0
1622567600000|2021-06-01 17:13:20|39941.2|39901.2|39934.1|39894.1|39944.1|39904.1|39927|39887|6
1622567610000|2021-06-01 17:13:30|39932|39892|39917|39877|39932|39892|39917|39877|5
1622567620000|2021-06-01 17:13:40|39909.1|39869.1|39902|39862|39909.1|39869.1|39902|39862|6
1622567640000|2021-06-01 17:14:00|39904.1|39864.1|39907|39867|39907|39867|39904.1|39864.1|1
1622567650000|2021-06-01 17:14:10|39899.1|39859.1|39894.1|39854.1|39899.1|39859.1|39889.1|39849.1|9
1622567660000|2021-06-01 17:14:20|39899.1|39859.1|39894.1|39854.1|39899.1|39859.1|39894.1|39854.1|4
1622567670000|2021-06-01 17:14:30|39891.2|39851.2|39894.1|39854.1|39894.1|39854.1|39889.1|39849.1|6
1622567680000|2021-06-01 17:14:40|39889.1|39849.1|39897|39857|39899.1|39859.1|39889.1|39849.1|4
1622567690000|2021-06-01 17:14:50|39899.1|39859.1|39902|39862|39902|39862|39897|39857|1
1622567700000|2021-06-01 17:15:00|39907|39867|39914.1|39874.1|39917|39877|39907|39867|5
1622567710000|2021-06-01 17:15:10|39919.1|39879.1|39914.1|39874.1|39919.1|39879.1|39914.1|39874.1|5
1622567720000|2021-06-01 17:15:20|39909.1|39869.1|39907|39867|39909.1|39869.1|39907|39867|2
1622567730000|2021-06-01 17:15:30|39914.1|39874.1|39914.1|39874.1|39914.1|39874.1|39914.1|39874.1|5
1622567740000|2021-06-01 17:15:40|39912|39872|39907|39867|39912|39872|39907|39867|2
1622567750000|2021-06-01 17:15:50|39909.1|39869.1|39907|39867|39909.1|39869.1|39907|39867|1
1622567760000|2021-06-01 17:16:00|39909.1|39869.1|39909.1|39869.1|39909.1|39869.1|39907|39867|2
1622567770000|2021-06-01 17:16:10|39907|39867|39894.1|39854.1|39907|39867|39892|39852|3
1622567780000|2021-06-01 17:16:20|39897|39857|39887|39847|39897|39857|39887|39847|0
1622567790000|2021-06-01 17:16:30|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|2
1622567800000|2021-06-01 17:16:40|39887|39847|39894.1|39854.1|39894.1|39854.1|39887|39847|4
1622567810000|2021-06-01 17:16:50|39897|39857|39899.1|39859.1|39899.1|39859.1|39897|39857|1
1622567820000|2021-06-01 17:17:00|39904.1|39864.1|39912|39872|39912|39872|39904.1|39864.1|9
1622567830000|2021-06-01 17:17:10|39914.1|39874.1|39909.9|39869.9|39914.1|39874.1|39909.9|39869.9|3
1622567840000|2021-06-01 17:17:20|39904.1|39864.1|39907|39867|39907|39867|39897|39857|12
1622567850000|2021-06-01 17:17:30|39897|39857|39897|39857|39899.1|39859.1|39897|39857|2
1622567860000|2021-06-01 17:17:40|39894.1|39854.1|39887|39847|39894.1|39854.1|39887|39847|5
1622567870000|2021-06-01 17:17:50|39889.1|39849.1|39887|39847|39889.1|39849.1|39887|39847|0
1622567880000|2021-06-01 17:18:00|39889.1|39849.1|39887|39847|39889.1|39849.1|39887|39847|0
1622567890000|2021-06-01 17:18:10|39894.1|39854.1|39894.1|39854.1|39894.1|39854.1|39894.1|39854.1|4
1622567900000|2021-06-01 17:18:20|39889.1|39849.1|39889.1|39849.1|39889.1|39849.1|39889.1|39849.1|1
1622567910000|2021-06-01 17:18:30|39879.1|39839.1|39883.4|39843.4|39883.4|39843.4|39879.1|39839.1|7
1622567920000|2021-06-01 17:18:40|39893.4|39853.4|39893.4|39853.4|39893.4|39853.4|39891.3|39851.3|2
1622567930000|2021-06-01 17:18:50|39901.3|39861.3|39901.3|39861.3|39901.3|39861.3|39898.4|39858.4|4
1622567940000|2021-06-01 17:19:00|39896.3|39856.3|39901.3|39861.3|39901.3|39861.3|39896.3|39856.3|4
1622567950000|2021-06-01 17:19:10|39899.1|39859.1|39901.3|39861.3|39901.3|39861.3|39899.1|39859.1|1
1622567970000|2021-06-01 17:19:30|39891.3|39851.3|39888.4|39848.4|39891.3|39851.3|39888.4|39848.4|5
1622567980000|2021-06-01 17:19:40|39886.3|39846.3|39891.3|39851.3|39893.4|39853.4|39886.3|39846.3|3
1622567990000|2021-06-01 17:19:50|39893.4|39853.4|39891.3|39851.3|39893.4|39853.4|39891.3|39851.3|0
1622568000000|2021-06-01 17:20:00|39886.3|39846.3|39883.4|39843.4|39886.3|39846.3|39883.4|39843.4|3
1622568010000|2021-06-01 17:20:10|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|1
1622568020000|2021-06-01 17:20:20|39888.4|39848.4|39888.4|39848.4|39888.4|39848.4|39888.4|39848.4|4
1622568030000|2021-06-01 17:20:30|39886.3|39846.3|39886.3|39846.3|39886.3|39846.3|39886.3|39846.3|0
1622568040000|2021-06-01 17:20:40|39889.1|39849.1|39888.4|39848.4|39901.3|39861.3|39888.4|39848.4|10
1622568050000|2021-06-01 17:20:50|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|0
1622568090000|2021-06-01 17:21:30|39863.4|39823.4|39848.4|39808.4|39863.4|39823.4|39843.4|39803.4|11
1622568100000|2021-06-01 17:21:40|39841.3|39801.3|39841.3|39801.3|39841.3|39801.3|39833.4|39793.4|7
1622568110000|2021-06-01 17:21:50|39838.4|39798.4|39831.3|39791.3|39841.3|39801.3|39831.3|39791.3|4
1622568120000|2021-06-01 17:22:00|39833.4|39793.4|39838.4|39798.4|39838.4|39798.4|39831.3|39791.3|10
1622568130000|2021-06-01 17:22:10|39841.3|39801.3|39831.3|39791.3|39841.3|39801.3|39831.3|39791.3|6
1622568140000|2021-06-01 17:22:20|39838.4|39798.4|39841.3|39801.3|39841.3|39801.3|39836.3|39796.3|0
1622568150000|2021-06-01 17:22:30|39851.3|39811.3|39871.3|39831.3|39871.3|39831.3|39851.3|39811.3|24
1622568160000|2021-06-01 17:22:40|39861.3|39821.3|39861.3|39821.3|39861.3|39821.3|39861.3|39821.3|6
1622568170000|2021-06-01 17:22:50|39858.4|39818.4|39861.3|39821.3|39861.3|39821.3|39858.4|39818.4|2
1622568180000|2021-06-01 17:23:00|39863.4|39823.4|39891.3|39851.3|39901.3|39861.3|39863.4|39823.4|23
1622568190000|2021-06-01 17:23:10|39899.1|39859.1|39891.3|39851.3|39901.3|39861.3|39889.1|39849.1|32
1622568200000|2021-06-01 17:23:20|39886.3|39846.3|39879.1|39839.1|39886.3|39846.3|39879.1|39839.1|5
1622568210000|2021-06-01 17:23:30|39876.3|39836.3|39864.1|39824.1|39876.3|39836.3|39861.3|39821.3|3
1622568220000|2021-06-01 17:23:40|39866.3|39826.3|39851.3|39811.3|39868.4|39828.4|39851.3|39811.3|5
1622568230000|2021-06-01 17:23:50|39841.3|39801.3|39831.3|39791.3|39841.3|39801.3|39831.3|39791.3|8
1622568240000|2021-06-01 17:24:00|39828.4|39788.4|39856.3|39816.3|39859.1|39819.1|39828.4|39788.4|13
1622568250000|2021-06-01 17:24:10|39854.1|39814.1|39851.3|39811.3|39854.1|39814.1|39846.3|39806.3|2
1622568260000|2021-06-01 17:24:20|39856.3|39816.3|39861.3|39821.3|39861.3|39821.3|39856.3|39816.3|2
1622568270000|2021-06-01 17:24:30|39854.1|39814.1|39858.4|39818.4|39858.4|39818.4|39851.3|39811.3|2
1622568280000|2021-06-01 17:24:40|39856.3|39816.3|39851.3|39811.3|39858.4|39818.4|39851.3|39811.3|0
1622568290000|2021-06-01 17:24:50|39849.1|39809.1|39861.3|39821.3|39861.3|39821.3|39849.1|39809.1|1
1622568300000|2021-06-01 17:25:00|39869.1|39829.1|39884.1|39844.1|39884.1|39844.1|39869.1|39829.1|8
1622568310000|2021-06-01 17:25:10|39877|39837|39871.3|39831.3|39877|39837|39871.3|39831.3|9
1622568320000|2021-06-01 17:25:20|39868.4|39828.4|39871.3|39831.3|39871.3|39831.3|39864.1|39824.1|3
1622568330000|2021-06-01 17:25:30|39866.3|39826.3|39879.1|39839.1|39879.1|39839.1|39866.3|39826.3|16
1622568340000|2021-06-01 17:25:40|39874.1|39834.1|39871.3|39831.3|39879.1|39839.1|39871.3|39831.3|20
1622568350000|2021-06-01 17:25:50|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|39866.3|39826.3|2
1622568360000|2021-06-01 17:26:00|39871.3|39831.3|39871.3|39831.3|39873.4|39833.4|39871.3|39831.3|3
1622568370000|2021-06-01 17:26:10|||||||||2
1622568390000|2021-06-01 17:26:30|39866.3|39826.3|39863.4|39823.4|39869.1|39829.1|39863.4|39823.4|9
1622568400000|2021-06-01 17:26:40|39866.3|39826.3|39861.3|39821.3|39866.3|39826.3|39861.3|39821.3|11
1622568420000|2021-06-01 17:27:00|39863.4|39823.4|39861.3|39821.3|39865.5|39825.5|39861.3|39821.3|17
1622568430000|2021-06-01 17:27:10|39856.3|39816.3|39869.1|39829.1|39869.1|39829.1|39856.3|39816.3|7
1622568440000|2021-06-01 17:27:20|39873.4|39833.4|39873.4|39833.4|39873.4|39833.4|39873.4|39833.4|0
1622568450000|2021-06-01 17:27:30|39871.3|39831.3|39871.3|39831.3|39873.4|39833.4|39871.3|39831.3|0
1622568460000|2021-06-01 17:27:40|39876.3|39836.3|39881.3|39841.3|39881.3|39841.3|39873.4|39833.4|9
1622568470000|2021-06-01 17:27:50|39889.1|39849.1|39891.3|39851.3|39901.3|39861.3|39889.1|39849.1|9
1622568480000|2021-06-01 17:28:00|||||||||4
1622568490000|2021-06-01 17:28:10|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|39871.3|39831.3|15
1622568500000|2021-06-01 17:28:20|39878.4|39838.4|39871.3|39831.3|39878.4|39838.4|39871.3|39831.3|2
1622568510000|2021-06-01 17:28:30|||||||||2
1622568520000|2021-06-01 17:28:40|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|39878.4|39838.4|2
1622568530000|2021-06-01 17:28:50|39881.3|39841.3|39873.4|39833.4|39881.3|39841.3|39873.4|39833.4|5
1622568540000|2021-06-01 17:29:00|39876.3|39836.3|39873.4|39833.4|39876.3|39836.3|39873.4|39833.4|2
1622568550000|2021-06-01 17:29:10|||||||||1
1622568560000|2021-06-01 17:29:20|39876.3|39836.3|39878.4|39838.4|39878.4|39838.4|39876.3|39836.3|4
1622568570000|2021-06-01 17:29:30|39873.4|39833.4|39873.4|39833.4|39873.4|39833.4|39873.4|39833.4|0
1622568580000|2021-06-01 17:29:40|39868.4|39828.4|39868.4|39828.4|39868.4|39828.4|39865.5|39825.5|8
1622568590000|2021-06-01 17:29:50|39871.3|39831.3|39878.4|39838.4|39878.4|39838.4|39871.3|39831.3|1
1622568600000|2021-06-01 17:30:00|39876.3|39836.3|39901.3|39861.3|39901.3|39861.3|39873.4|39833.4|9
1622568610000|2021-06-01 17:30:10|39898.4|39858.4|39898.4|39858.4|39898.4|39858.4|39898.4|39858.4|3
1622568620000|2021-06-01 17:30:20|39895.5|39855.5|39896.3|39856.3|39898.4|39858.4|39891.3|39851.3|1
1622568630000|2021-06-01 17:30:30|39898.4|39858.4|39891.3|39851.3|39898.4|39858.4|39891.3|39851.3|0
1622568640000|2021-06-01 17:30:40|39899.1|39859.1|39901.3|39861.3|39903.4|39863.4|39899.1|39859.1|5
1622568650000|2021-06-01 17:30:50|39888.4|39848.4|39886.3|39846.3|39888.4|39848.4|39886.3|39846.3|7
1622568660000|2021-06-01 17:31:00|39888.4|39848.4|39891.3|39851.3|39891.3|39851.3|39888.4|39848.4|1
1622568670000|2021-06-01 17:31:10|39896.3|39856.3|39901.3|39861.3|39901.3|39861.3|39896.3|39856.3|3
1622568680000|2021-06-01 17:31:20|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|2
1622568690000|2021-06-01 17:31:30|39893.4|39853.4|39886.3|39846.3|39893.4|39853.4|39886.3|39846.3|3
1622568700000|2021-06-01 17:31:40|39891.3|39851.3|39886.3|39846.3|39891.3|39851.3|39886.3|39846.3|4
1622568710000|2021-06-01 17:31:50|39889.1|39849.1|39881.3|39841.3|39891.3|39851.3|39881.3|39841.3|3
1622568720000|2021-06-01 17:32:00|39885.5|39845.5|39908.4|39868.4|39908.4|39868.4|39885.5|39845.5|8
1622568730000|2021-06-01 17:32:10|39901.3|39861.3|39896.3|39856.3|39906.3|39866.3|39896.3|39856.3|4
1622568740000|2021-06-01 17:32:20|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|5
1622568750000|2021-06-01 17:32:30|39881.3|39841.3|39876.3|39836.3|39881.3|39841.3|39876.3|39836.3|2
1622568760000|2021-06-01 17:32:40|39878.4|39838.4|39853.4|39813.4|39881.3|39841.3|39853.4|39813.4|7
1622568770000|2021-06-01 17:32:50|39856.3|39816.3|39861.3|39821.3|39861.3|39821.3|39856.3|39816.3|1
1622568780000|2021-06-01 17:33:00|39871.3|39831.3|39854.1|39814.1|39871.3|39831.3|39854.1|39814.1|15
1622568800000|2021-06-01 17:33:20|39851.3|39811.3|39854.1|39814.1|39854.1|39814.1|39851.3|39811.3|4
1622568810000|2021-06-01 17:33:30|39859.1|39819.1|39861.3|39821.3|39861.3|39821.3|39859.1|39819.1|0
1622568820000|2021-06-01 17:33:40|39867|39827|39873.4|39833.4|39873.4|39833.4|39867|39827|3
1622568830000|2021-06-01 17:33:50|39871.3|39831.3|39876.3|39836.3|39876.3|39836.3|39871.3|39831.3|4
1622568840000|2021-06-01 17:34:00|39879.1|39839.1|39881.3|39841.3|39881.3|39841.3|39879.1|39839.1|0
1622568850000|2021-06-01 17:34:10|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|39871.3|39831.3|5
1622568860000|2021-06-01 17:34:20|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|39881.3|39841.3|6
1622568880000|2021-06-01 17:34:40|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|1
1622568890000|2021-06-01 17:34:50|39889.1|39849.1|39891.3|39851.3|39891.3|39851.3|39889.1|39849.1|2
1622568900000|2021-06-01 17:35:00|39893.4|39853.4|39893.4|39853.4|39893.4|39853.4|39893.4|39853.4|1
1622568910000|2021-06-01 17:35:10|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|1
1622568920000|2021-06-01 17:35:20|39901.3|39861.3|39908.4|39868.4|39908.4|39868.4|39901.3|39861.3|6
1622568930000|2021-06-01 17:35:30|39911.3|39871.3|39908.4|39868.4|39911.3|39871.3|39906.3|39866.3|3
1622568940000|2021-06-01 17:35:40|39906.3|39866.3|39901.3|39861.3|39908.4|39868.4|39891.3|39851.3|10
1622568950000|2021-06-01 17:35:50|39898.4|39858.4|39893.4|39853.4|39898.4|39858.4|39893.4|39853.4|2
1622568960000|2021-06-01 17:36:00|39891.3|39851.3|39898.4|39858.4|39898.4|39858.4|39891.3|39851.3|1
1622568980000|2021-06-01 17:36:20|39901.3|39861.3|39883.4|39843.4|39901.3|39861.3|39883.4|39843.4|4
1622568990000|2021-06-01 17:36:30|39893.4|39853.4|39903.4|39863.4|39903.4|39863.4|39893.4|39853.4|6
1622569000000|2021-06-01 17:36:40|39918.4|39878.4|39898.4|39858.4|39918.4|39878.4|39898.4|39858.4|13
1622569010000|2021-06-01 17:36:50|39901.3|39861.3|39898.4|39858.4|39903.4|39863.4|39898.4|39858.4|0
1622569020000|2021-06-01 17:37:00|39901.3|39861.3|39893.4|39853.4|39908.4|39868.4|39893.4|39853.4|5
1622569030000|2021-06-01 17:37:10|39891.3|39851.3|39888.4|39848.4|39891.3|39851.3|39888.4|39848.4|1
1622569040000|2021-06-01 17:37:20|39883.4|39843.4|39883.4|39843.4|39883.4|39843.4|39883.4|39843.4|1
1622569050000|2021-06-01 17:37:30|39881.3|39841.3|39876.3|39836.3|39883.4|39843.4|39876.3|39836.3|5
1622569060000|2021-06-01 17:37:40|39878.4|39838.4|39878.4|39838.4|39881.3|39841.3|39873.4|39833.4|1
1622569070000|2021-06-01 17:37:50|39876.3|39836.3|39881.3|39841.3|39883.4|39843.4|39876.3|39836.3|1
1622569080000|2021-06-01 17:38:00|39883.4|39843.4|39878.4|39838.4|39883.4|39843.4|39876.3|39836.3|3
1622569100000|2021-06-01 17:38:20|39881.3|39841.3|39888.4|39848.4|39888.4|39848.4|39881.3|39841.3|2
1622569110000|2021-06-01 17:38:30|39891.3|39851.3|39888.4|39848.4|39891.3|39851.3|39888.4|39848.4|2
1622569120000|2021-06-01 17:38:40|39883.4|39843.4|39883.4|39843.4|39883.4|39843.4|39883.4|39843.4|1
1622569140000|2021-06-01 17:39:00|39888.4|39848.4|39888.4|39848.4|39888.4|39848.4|39886.3|39846.3|4
1622569150000|2021-06-01 17:39:10|39891.3|39851.3|39883.4|39843.4|39891.3|39851.3|39883.4|39843.4|4
1622569170000|2021-06-01 17:39:30|39886.3|39846.3|39893.4|39853.4|39893.4|39853.4|39886.3|39846.3|5
1622569180000|2021-06-01 17:39:40|39890.5|39850.5|39893.4|39853.4|39893.4|39853.4|39890.5|39850.5|4
1622569190000|2021-06-01 17:39:50|||||||||2
1622569200000|2021-06-01 17:40:00|39901.3|39861.3|39913.4|39873.4|39913.4|39873.4|39901.3|39861.3|9
1622569210000|2021-06-01 17:40:10|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|4
1622569220000|2021-06-01 17:40:20|39916.3|39876.3|39921.3|39881.3|39921.3|39881.3|39916.3|39876.3|1
1622569230000|2021-06-01 17:40:30|39913.4|39873.4|39888.4|39848.4|39913.4|39873.4|39888.4|39848.4|8
1622569240000|2021-06-01 17:40:40|39891.3|39851.3|39893.4|39853.4|39893.4|39853.4|39891.3|39851.3|0
1622569250000|2021-06-01 17:40:50|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|2
1622569260000|2021-06-01 17:41:00|39908.4|39868.4|39921.3|39881.3|39921.3|39881.3|39908.4|39868.4|7
1622569270000|2021-06-01 17:41:10|||||||||4
1622569280000|2021-06-01 17:41:20|39913.4|39873.4|39918.4|39878.4|39918.4|39878.4|39911.3|39871.3|6
1622569290000|2021-06-01 17:41:30|39913.4|39873.4|39918.4|39878.4|39918.4|39878.4|39913.4|39873.4|1
1622569300000|2021-06-01 17:41:40|39921.3|39881.3|39913.4|39873.4|39921.3|39881.3|39911.3|39871.3|9
1622569310000|2021-06-01 17:41:50|39908.4|39868.4|39901.3|39861.3|39908.4|39868.4|39901.3|39861.3|4
1622569320000|2021-06-01 17:42:00|39900.6|39860.6|39898.4|39858.4|39901.3|39861.3|39893.4|39853.4|6
1622569330000|2021-06-01 17:42:10|39901.3|39861.3|39901.3|39861.3|39901.3|39861.3|39901.3|39861.3|0
1622569340000|2021-06-01 17:42:20|39903.4|39863.4|39901.3|39861.3|39903.4|39863.4|39901.3|39861.3|1
1622569350000|2021-06-01 17:42:30|39893.4|39853.4|39891.3|39851.3|39893.4|39853.4|39891.3|39851.3|1
1622569360000|2021-06-01 17:42:40|39898.4|39858.4|39901.3|39861.3|39901.3|39861.3|39898.4|39858.4|7
1622569370000|2021-06-01 17:42:50|39911.3|39871.3|39911.3|39871.3|39911.3|39871.3|39911.3|39871.3|7
1622569380000|2021-06-01 17:43:00|39913.4|39873.4|39916.3|39876.3|39921.3|39881.3|39913.4|39873.4|5
1622569390000|2021-06-01 17:43:10|39913.4|39873.4|39911.3|39871.3|39918.4|39878.4|39911.3|39871.3|1
1622569400000|2021-06-01 17:43:20|39898.4|39858.4|39911.3|39871.3|39911.3|39871.3|39898.4|39858.4|3
1622569410000|2021-06-01 17:43:30|39903.4|39863.4|39911.3|39871.3|39911.3|39871.3|39901.3|39861.3|12
1622569430000|2021-06-01 17:43:50|39916.3|39876.3|39914.2|39874.2|39916.3|39876.3|39914.2|39874.2|2
1622569440000|2021-06-01 17:44:00|39918.4|39878.4|39931.3|39891.3|39931.3|39891.3|39916.3|39876.3|5
1622569450000|2021-06-01 17:44:10|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|39939.2|39899.2|5
1622569460000|2021-06-01 17:44:20|39929.2|39889.2|39901.3|39861.3|39929.2|39889.2|39901.3|39861.3|24
1622569470000|2021-06-01 17:44:30|39908.4|39868.4|39883.4|39843.4|39908.4|39868.4|39883.4|39843.4|15
1622569480000|2021-06-01 17:44:40|39891.3|39851.3|39881.3|39841.3|39891.3|39851.3|39881.3|39841.3|9
1622569490000|2021-06-01 17:44:50|39878.4|39838.4|39879.2|39839.2|39881.3|39841.3|39875.6|39835.6|3
1622569500000|2021-06-01 17:45:00|39881.3|39841.3|39891.3|39851.3|39891.3|39851.3|39879.2|39839.2|3
1622569510000|2021-06-01 17:45:10|39893.4|39853.4|39896.3|39856.3|39898.4|39858.4|39893.4|39853.4|6
1622569520000|2021-06-01 17:45:20|39898.4|39858.4|39886.3|39846.3|39901.3|39861.3|39883.4|39843.4|31
1622569530000|2021-06-01 17:45:30|39883.4|39843.4|39886.3|39846.3|39886.3|39846.3|39881.3|39841.3|4
1622569540000|2021-06-01 17:45:40|39891.3|39851.3|39891.3|39851.3|39891.3|39851.3|39881.3|39841.3|4
1622569550000|2021-06-01 17:45:50|39881.3|39841.3|39878.4|39838.4|39881.3|39841.3|39876.3|39836.3|12
1622569560000|2021-06-01 17:46:00|39876.3|39836.3|39886.3|39846.3|39891.3|39851.3|39876.3|39836.3|11
1622569570000|2021-06-01 17:46:10|39883.4|39843.4|39891.3|39851.3|39891.3|39851.3|39883.4|39843.4|3
1622569580000|2021-06-01 17:46:20|39893.4|39853.4|39891.3|39851.3|39893.4|39853.4|39891.3|39851.3|0
1622569600000|2021-06-01 17:46:40|39893.4|39853.4|39893.4|39853.4|39893.4|39853.4|39893.4|39853.4|1
1622569610000|2021-06-01 17:46:50|39901.3|39861.3|39898.4|39858.4|39901.3|39861.3|39891.3|39851.3|6
1622569620000|2021-06-01 17:47:00|39901.3|39861.3|39891.3|39851.3|39901.3|39861.3|39891.3|39851.3|6
1622569630000|2021-06-01 17:47:10|39883.4|39843.4|39893.4|39853.4|39893.4|39853.4|39883.4|39843.4|9
1622569640000|2021-06-01 17:47:20|39898.4|39858.4|39893.4|39853.4|39898.4|39858.4|39893.4|39853.4|5
1622569650000|2021-06-01 17:47:30|39901.3|39861.3|39901.3|39861.3|39903.4|39863.4|39901.3|39861.3|2
1622569660000|2021-06-01 17:47:40|39903.4|39863.4|39893.4|39853.4|39903.4|39863.4|39893.4|39853.4|4
1622569670000|2021-06-01 17:47:50|39895.6|39855.6|39898.4|39858.4|39898.4|39858.4|39895.6|39855.6|4
1622569680000|2021-06-01 17:48:00|39901.3|39861.3|39921.3|39881.3|39921.3|39881.3|39901.3|39861.3|7
1622569690000|2021-06-01 17:48:10|39916.3|39876.3|39911.3|39871.3|39916.3|39876.3|39909.2|39869.2|6
1622569700000|2021-06-01 17:48:20|39916.3|39876.3|39911.3|39871.3|39916.3|39876.3|39911.3|39871.3|2
1622569710000|2021-06-01 17:48:30|39906.3|39866.3|39906.3|39866.3|39911.3|39871.3|39901.3|39861.3|8
1622569720000|2021-06-01 17:48:40|39909.2|39869.2|39911.3|39871.3|39911.3|39871.3|39909.2|39869.2|1
1622569740000|2021-06-01 17:49:00|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|3
1622569750000|2021-06-01 17:49:10|39916.3|39876.3|39916.3|39876.3|39916.3|39876.3|39908.4|39868.4|1
1622569760000|2021-06-01 17:49:20|39913.4|39873.4|39928.4|39888.4|39929.2|39889.2|39913.4|39873.4|7
1622569770000|2021-06-01 17:49:30|39931.3|39891.3|39938.4|39898.4|39943.4|39903.4|39931.3|39891.3|4
1622569780000|2021-06-01 17:49:40|39941.3|39901.3|39941.3|39901.3|39944.2|39904.2|39938.4|39898.4|7
1622569790000|2021-06-01 17:49:50|39938.4|39898.4|39931.3|39891.3|39938.4|39898.4|39931.3|39891.3|1
1622569800000|2021-06-01 17:50:00|39938.4|39898.4|39951.3|39911.3|39951.3|39911.3|39938.4|39898.4|4
1622569810000|2021-06-01 17:50:10|39946.3|39906.3|39941.3|39901.3|39948.4|39908.4|39941.3|39901.3|3
1622569820000|2021-06-01 17:50:20|39951.3|39911.3|39941.3|39901.3|39951.3|39911.3|39936.3|39896.3|8
1622569830000|2021-06-01 17:50:30|39933.4|39893.4|39938.4|39898.4|39938.4|39898.4|39923.4|39883.4|39
1622569840000|2021-06-01 17:50:40|39941.3|39901.3|39943.4|39903.4|39943.4|39903.4|39941.3|39901.3|1
1622569850000|2021-06-01 17:50:50|||||||||3
1622569860000|2021-06-01 17:51:00|39941.3|39901.3|39941.3|39901.3|39943.4|39903.4|39935.6|39895.6|4
1622569870000|2021-06-01 17:51:10|39943.4|39903.4|39936.3|39896.3|39943.4|39903.4|39933.4|39893.4|10
1622569880000|2021-06-01 17:51:20|39938.4|39898.4|39943.4|39903.4|39943.4|39903.4|39938.4|39898.4|0
1622569890000|2021-06-01 17:51:30|39941.3|39901.3|39938.4|39898.4|39943.4|39903.4|39938.4|39898.4|1
1622569900000|2021-06-01 17:51:40|39941.3|39901.3|39933.4|39893.4|39941.3|39901.3|39931.3|39891.3|1
1622569910000|2021-06-01 17:51:50|39938.4|39898.4|39943.4|39903.4|39943.4|39903.4|39938.4|39898.4|2
1622569920000|2021-06-01 17:52:00|39938.4|39898.4|39943.4|39903.4|39948.4|39908.4|39938.4|39898.4|4
1622569930000|2021-06-01 17:52:10|39941.3|39901.3|39943.4|39903.4|39948.4|39908.4|39941.3|39901.3|3
1622569940000|2021-06-01 17:52:20|39953.4|39913.4|39941.3|39901.3|39953.4|39913.4|39941.3|39901.3|8
1622569950000|2021-06-01 17:52:30|39933.4|39893.4|39931.3|39891.3|39933.4|39893.4|39931.3|39891.3|1
1622569960000|2021-06-01 17:52:40|39933.4|39893.4|39938.4|39898.4|39938.4|39898.4|39931.3|39891.3|3
1622569970000|2021-06-01 17:52:50|39943.4|39903.4|39942.7|39902.7|39945.6|39905.6|39938.4|39898.4|6
1622569980000|2021-06-01 17:53:00|39938.4|39898.4|39953.4|39913.4|39955.6|39915.6|39938.4|39898.4|2
1622569990000|2021-06-01 17:53:10|39955.6|39915.6|39948.4|39908.4|39955.6|39915.6|39945.6|39905.6|9
1622570000000|2021-06-01 17:53:20|39945.6|39905.6|39945.6|39905.6|39948.4|39908.4|39945.6|39905.6|2
1622570010000|2021-06-01 17:53:30|39950.6|39910.6|39945.6|39905.6|39950.6|39910.6|39945.6|39905.6|1
1622570020000|2021-06-01 17:53:40|39950.6|39910.6|39955.6|39915.6|39963.4|39923.4|39948.4|39908.4|2
1622570030000|2021-06-01 17:53:50|39958.4|39918.4|39955.6|39915.6|39963.4|39923.4|39955.6|39915.6|2
1622570040000|2021-06-01 17:54:00|39963.4|39923.4|39945.6|39905.6|39963.4|39923.4|39945.6|39905.6|7
1622570050000|2021-06-01 17:54:10|39943.4|39903.4|39955.6|39915.6|39955.6|39915.6|39943.4|39903.4|2
1622570060000|2021-06-01 17:54:20|39953.4|39913.4|39948.4|39908.4|39953.4|39913.4|39948.4|39908.4|10
1622570070000|2021-06-01 17:54:30|39935.6|39895.6|39923.4|39883.4|39935.6|39895.6|39918.4|39878.4|19
1622570080000|2021-06-01 17:54:40|39925.6|39885.6|39933.4|39893.4|39935.6|39895.6|39925.6|39885.6|4
1622570090000|2021-06-01 17:54:50|39930.6|39890.6|39925.6|39885.6|39935.6|39895.6|39925.6|39885.6|1
1622570100000|2021-06-01 17:55:00|39930.6|39890.6|39910.6|39870.6|39935.6|39895.6|39907.7|39867.7|12
1622570110000|2021-06-01 17:55:10|39907.7|39867.7|39913.4|39873.4|39921.3|39881.3|39903.4|39863.4|26
1622570120000|2021-06-01 17:55:20|39911.3|39871.3|39901.3|39861.3|39918.4|39878.4|39901.3|39861.3|5
1622570130000|2021-06-01 17:55:30|39903.4|39863.4|39913.4|39873.4|39913.4|39873.4|39903.4|39863.4|21
1622570140000|2021-06-01 17:55:40|39911.3|39871.3|39906.3|39866.3|39911.3|39871.3|39901.3|39861.3|8
1622570150000|2021-06-01 17:55:50|39904.2|39864.2|39908.4|39868.4|39911.3|39871.3|39903.4|39863.4|17
1622570160000|2021-06-01 17:56:00|39913.4|39873.4|39911.3|39871.3|39918.4|39878.4|39911.3|39871.3|9
1622570170000|2021-06-01 17:56:10|39908.4|39868.4|39891.3|39851.3|39908.4|39868.4|39891.3|39851.3|30
1622570180000|2021-06-01 17:56:20|39883.4|39843.4|39873.4|39833.4|39883.4|39843.4|39873.4|39833.4|10
1622570190000|2021-06-01 17:56:30|39876.3|39836.3|39908.4|39868.4|39908.4|39868.4|39871.3|39831.3|11
1622570200000|2021-06-01 17:56:40|39911.3|39871.3|39911.3|39871.3|39911.3|39871.3|39911.3|39871.3|1
1622570210000|2021-06-01 17:56:50|39913.4|39873.4|39911.3|39871.3|39919.2|39879.2|39911.3|39871.3|6
1622570220000|2021-06-01 17:57:00|39906.3|39866.3|39904.2|39864.2|39919.2|39879.2|39903.4|39863.4|12
1622570230000|2021-06-01 17:57:10|39908.4|39868.4|39911.3|39871.3|39911.3|39871.3|39904.2|39864.2|3
1622570240000|2021-06-01 17:57:20|39908.4|39868.4|39904.2|39864.2|39908.4|39868.4|39893.4|39853.4|4
1622570250000|2021-06-01 17:57:30|39908.4|39868.4|39894.2|39854.2|39914.2|39874.2|39894.2|39854.2|6
1622570260000|2021-06-01 17:57:40|39891.3|39851.3|39901.3|39861.3|39901.3|39861.3|39886.3|39846.3|3
1622570270000|2021-06-01 17:57:50|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|39879.2|39839.2|4
1622570280000|2021-06-01 17:58:00|||||||||2
1622570290000|2021-06-01 17:58:10|39871.3|39831.3|39871.3|39831.3|39876.3|39836.3|39871.3|39831.3|10
1622570300000|2021-06-01 17:58:20|39874.2|39834.2|39891.3|39851.3|39891.3|39851.3|39874.2|39834.2|8
1622570310000|2021-06-01 17:58:30|39889.2|39849.2|39878.4|39838.4|39891.3|39851.3|39878.4|39838.4|3
1622570320000|2021-06-01 17:58:40|39876.3|39836.3|39868.4|39828.4|39876.3|39836.3|39863.4|39823.4|5
1622570330000|2021-06-01 17:58:50|39856.3|39816.3|39844.2|39804.2|39856.3|39816.3|39841.3|39801.3|6
1622570340000|2021-06-01 17:59:00|39841.3|39801.3|39851.3|39811.3|39851.3|39811.3|39841.3|39801.3|0
1622570350000|2021-06-01 17:59:10|39844.2|39804.2|39849.2|39809.2|39851.3|39811.3|39841.3|39801.3|20
1622570360000|2021-06-01 17:59:20|39844.2|39804.2|39844.2|39804.2|39844.2|39804.2|39844.2|39804.2|1
1622570370000|2021-06-01 17:59:30|39846.3|39806.3|39861.3|39821.3|39864.2|39824.2|39846.3|39806.3|9
1622570380000|2021-06-01 17:59:40|39854.2|39814.2|39864.2|39824.2|39864.2|39824.2|39851.3|39811.3|6
1622570390000|2021-06-01 17:59:50|39871.3|39831.3|39874.2|39834.2|39874.2|39834.2|39869.2|39829.2|5
1622570400000|2021-06-01 18:00:00|39876.3|39836.3|39887|39847|39901.3|39861.3|39874.2|39834.2|65
1622570410000|2021-06-01 18:00:10|39889.2|39849.2|39877|39837|39889.2|39849.2|39874.2|39834.2|8
1622570420000|2021-06-01 18:00:20|39879.2|39839.2|39867|39827|39879.2|39839.2|39864.2|39824.2|7
1622570430000|2021-06-01 18:00:30|39861.3|39821.3|39869.2|39829.2|39869.2|39829.2|39861.3|39821.3|28
1622570440000|2021-06-01 18:00:40|39861.3|39821.3|39869.2|39829.2|39884.2|39844.2|39861.3|39821.3|23
1622570450000|2021-06-01 18:00:50|39867|39827|39864.2|39824.2|39867|39827|39861.3|39821.3|6
1622570460000|2021-06-01 18:01:00|39861.3|39821.3|39869.2|39829.2|39879.2|39839.2|39861.3|39821.3|6
1622570470000|2021-06-01 18:01:10|39879.2|39839.2|39869.2|39829.2|39879.2|39839.2|39869.2|39829.2|10
1622570480000|2021-06-01 18:01:20|39867|39827|39874.2|39834.2|39874.2|39834.2|39861.3|39821.3|14
1622570490000|2021-06-01 18:01:30|39869.2|39829.2|39871.3|39831.3|39871.3|39831.3|39869.2|39829.2|8
1622570500000|2021-06-01 18:01:40|39869.2|39829.2|39874.2|39834.2|39874.2|39834.2|39869.2|39829.2|2
1622570510000|2021-06-01 18:01:50|39871.3|39831.3|39874.2|39834.2|39879.2|39839.2|39869.2|39829.2|7
1622570520000|2021-06-01 18:02:00|39879.2|39839.2|39894.2|39854.2|39894.2|39854.2|39871.3|39831.3|17
1622570530000|2021-06-01 18:02:10|39891.3|39851.3|39881.3|39841.3|39891.3|39851.3|39879.2|39839.2|14
1622570540000|2021-06-01 18:02:20|39884.2|39844.2|39894.2|39854.2|39894.2|39854.2|39881.3|39841.3|4
1622570550000|2021-06-01 18:02:30|39897|39857|39914.2|39874.2|39914.2|39874.2|39897|39857|18
1622570560000|2021-06-01 18:02:40|39919.2|39879.2|39914.2|39874.2|39921.3|39881.3|39914.2|39874.2|3
1622570570000|2021-06-01 18:02:50|39917|39877|39911.3|39871.3|39919.2|39879.2|39911.3|39871.3|1
1622570580000|2021-06-01 18:03:00|39919.2|39879.2|39931.3|39891.3|39931.3|39891.3|39911.3|39871.3|17
1622570590000|2021-06-01 18:03:10|39921.3|39881.3|39921.3|39881.3|39924.2|39884.2|39914.2|39874.2|3
1622570600000|2021-06-01 18:03:20|39919.2|39879.2|39914.2|39874.2|39919.2|39879.2|39911.3|39871.3|2
1622570610000|2021-06-01 18:03:30|39917|39877|39911.3|39871.3|39917|39877|39911.3|39871.3|1
1622570620000|2021-06-01 18:03:40|39909.2|39869.2|39901.3|39861.3|39909.2|39869.2|39901.3|39861.3|52
1622570630000|2021-06-01 18:03:50|39899.2|39859.2|39901.3|39861.3|39901.3|39861.3|39899.2|39859.2|2
1622570640000|2021-06-01 18:04:00|39904.2|39864.2|39919.2|39879.2|39919.2|39879.2|39904.2|39864.2|5
1622570650000|2021-06-01 18:04:10|39924.2|39884.2|39934.2|39894.2|39934.2|39894.2|39921.3|39881.3|13
1622570660000|2021-06-01 18:04:20|39931.3|39891.3|39911.3|39871.3|39931.3|39891.3|39911.3|39871.3|8
1622570670000|2021-06-01 18:04:30|39914.2|39874.2|39921.3|39881.3|39921.3|39881.3|39911.3|39871.3|11
1622570680000|2021-06-01 18:04:40|39918.4|39878.4|39914.2|39874.2|39918.4|39878.4|39906.3|39866.3|7
1622570690000|2021-06-01 18:04:50|39911.3|39871.3|39901.3|39861.3|39916.3|39876.3|39901.3|39861.3|2
1622570700000|2021-06-01 18:05:00|39898.4|39858.4|39903.4|39863.4|39908.4|39868.4|39891.3|39851.3|11
1622570710000|2021-06-01 18:05:10|39901.3|39861.3|39891.3|39851.3|39903.4|39863.4|39888.4|39848.4|7
1622570720000|2021-06-01 18:05:20|39893.5|39853.5|39908.5|39868.5|39908.5|39868.5|39888.5|39848.5|12
1622570730000|2021-06-01 18:05:30|39911.3|39871.3|39911.3|39871.3|39911.3|39871.3|39903.5|39863.5|3
1622570740000|2021-06-01 18:05:40|39903.5|39863.5|39908.5|39868.5|39911.3|39871.3|39901.3|39861.3|11
1622570750000|2021-06-01 18:05:50|39905.6|39865.6|39911.3|39871.3|39918.5|39878.5|39905.6|39865.6|4
1622570760000|2021-06-01 18:06:00|39908.5|39868.5|39911.3|39871.3|39913.5|39873.5|39908.5|39868.5|2
1622570770000|2021-06-01 18:06:10|39901.3|39861.3|39901.3|39861.3|39901.3|39861.3|39893.5|39853.5|23
1622570780000|2021-06-01 18:06:20|39903.5|39863.5|39911.3|39871.3|39921.3|39881.3|39903.5|39863.5|18
1622570790000|2021-06-01 18:06:30|39918.5|39878.5|39911.3|39871.3|39918.5|39878.5|39908.5|39868.5|10
1622570800000|2021-06-01 18:06:40|39903.5|39863.5|39895.6|39855.6|39903.5|39863.5|39891.3|39851.3|31
1622570810000|2021-06-01 18:06:50|39898.5|39858.5|39901.3|39861.3|39911.3|39871.3|39898.5|39858.5|7
1622570820000|2021-06-01 18:07:00|39903.5|39863.5|39903.5|39863.5|39911.3|39871.3|39893.5|39853.5|10
1622570830000|2021-06-01 18:07:10|39901.3|39861.3|39901.3|39861.3|39903.5|39863.5|39891.3|39851.3|33
1622570840000|2021-06-01 18:07:20|39903.5|39863.5|39883.5|39843.5|39908.5|39868.5|39883.5|39843.5|23
1622570850000|2021-06-01 18:07:30|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|39883.5|39843.5|14
1622570860000|2021-06-01 18:07:40|39901.3|39861.3|39913.5|39873.5|39918.5|39878.5|39901.3|39861.3|12
1622570870000|2021-06-01 18:07:50|39908.5|39868.5|39901.3|39861.3|39908.5|39868.5|39893.5|39853.5|10
1622570880000|2021-06-01 18:08:00|39908.5|39868.5|39903.5|39863.5|39913.5|39873.5|39901.3|39861.3|12
1622570890000|2021-06-01 18:08:10|39913.5|39873.5|39911.3|39871.3|39913.5|39873.5|39903.5|39863.5|4
1622570900000|2021-06-01 18:08:20|39903.5|39863.5|39881.3|39841.3|39903.5|39863.5|39881.3|39841.3|6
1622570910000|2021-06-01 18:08:30|39883.5|39843.5|39873.5|39833.5|39883.5|39843.5|39873.5|39833.5|20
1622570920000|2021-06-01 18:08:40|39881.3|39841.3|39873.5|39833.5|39883.5|39843.5|39873.5|39833.5|17
1622570930000|2021-06-01 18:08:50|39863.5|39823.5|39861.3|39821.3|39863.5|39823.5|39861.3|39821.3|5
1622570940000|2021-06-01 18:09:00|39863.5|39823.5|39883.5|39843.5|39883.5|39843.5|39861.3|39821.3|4
1622570950000|2021-06-01 18:09:10|39881.3|39841.3|39873.5|39833.5|39883.5|39843.5|39873.5|39833.5|1
1622570960000|2021-06-01 18:09:20|39888.5|39848.5|39883.5|39843.5|39888.5|39848.5|39881.3|39841.3|1
1622570970000|2021-06-01 18:09:30|39878.5|39838.5|39883.5|39843.5|39883.5|39843.5|39878.5|39838.5|2
1622570980000|2021-06-01 18:09:40|39887.7|39847.7|39893.5|39853.5|39893.5|39853.5|39883.5|39843.5|10
1622570990000|2021-06-01 18:09:50|39891.3|39851.3|39893.5|39853.5|39893.5|39853.5|39881.3|39841.3|9
1622571000000|2021-06-01 18:10:00|39903.5|39863.5|39903.5|39863.5|39908.5|39868.5|39893.5|39853.5|34
1622571010000|2021-06-01 18:10:10|39901.3|39861.3|39903.5|39863.5|39903.5|39863.5|39901.3|39861.3|9
1622571020000|2021-06-01 18:10:20|39913.5|39873.5|39921.3|39881.3|39921.3|39881.3|39913.5|39873.5|29
1622571030000|2021-06-01 18:10:30|39923.5|39883.5|39931.3|39891.3|39933.5|39893.5|39921.3|39881.3|33
1622571040000|2021-06-01 18:10:40|39921.3|39881.3|39931.3|39891.3|39941.3|39901.3|39921.3|39881.3|16
1622571050000|2021-06-01 18:10:50|39926.3|39886.3|39931.3|39891.3|39936.3|39896.3|39926.3|39886.3|20
1622571060000|2021-06-01 18:11:00|39939.2|39899.2|39951.3|39911.3|39951.3|39911.3|39939.2|39899.2|37
1622571070000|2021-06-01 18:11:10|39953.5|39913.5|39951.3|39911.3|39953.5|39913.5|39951.3|39911.3|15
1622571080000|2021-06-01 18:11:20|39953.5|39913.5|39953.5|39913.5|39953.5|39913.5|39953.5|39913.5|6
1622571090000|2021-06-01 18:11:30|39941.3|39901.3|39921.3|39881.3|39941.3|39901.3|39921.3|39881.3|18
1622571100000|2021-06-01 18:11:40|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|33
1622571110000|2021-06-01 18:11:50|39901.3|39861.3|39901.3|39861.3|39901.3|39861.3|39891.3|39851.3|31
1622571120000|2021-06-01 18:12:00|39894.2|39854.2|39891.3|39851.3|39901.3|39861.3|39888.5|39848.5|29
1622571130000|2021-06-01 18:12:10|39901.3|39861.3|39891.3|39851.3|39903.5|39863.5|39891.3|39851.3|8
1622571140000|2021-06-01 18:12:20|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|18
1622571160000|2021-06-01 18:12:40|39873.5|39833.5|39881.3|39841.3|39881.3|39841.3|39873.5|39833.5|30
1622571170000|2021-06-01 18:12:50|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|16
1622571180000|2021-06-01 18:13:00|39889.2|39849.2|39893.5|39853.5|39901.3|39861.3|39889.2|39849.2|70
1622571190000|2021-06-01 18:13:10|39885.6|39845.6|39873.5|39833.5|39885.6|39845.6|39873.5|39833.5|39
1622571200000|2021-06-01 18:13:20|39881.3|39841.3|39873.5|39833.5|39881.3|39841.3|39873.5|39833.5|78
1622571210000|2021-06-01 18:13:30|39881.3|39841.3|39875.6|39835.6|39883.5|39843.5|39863.5|39823.5|33
1622571220000|2021-06-01 18:13:40|39873.5|39833.5|39833.5|39793.5|39881.3|39841.3|39833.5|39793.5|30
1622571230000|2021-06-01 18:13:50|39825.6|39785.6|39860.6|39820.6|39860.6|39820.6|39825.6|39785.6|41
1622571240000|2021-06-01 18:14:00|39875.6|39835.6|39921.3|39881.3|39932.7|39892.7|39875.6|39835.6|99
1622571250000|2021-06-01 18:14:10|39911.3|39871.3|39904.2|39864.2|39931.3|39891.3|39899.2|39859.2|138
1622571260000|2021-06-01 18:14:20|39901.3|39861.3|39963.5|39923.5|39963.5|39923.5|39899.2|39859.2|197
1622571270000|2021-06-01 18:14:30|39961.3|39921.3|39921.3|39881.3|39971.3|39931.3|39919.2|39879.2|195
1622571280000|2021-06-01 18:14:40|39919.2|39879.2|39906.3|39866.3|39929.2|39889.2|39903.5|39863.5|173
1622571290000|2021-06-01 18:14:50|39931.3|39891.3|39901.3|39861.3|39938.5|39898.5|39901.3|39861.3|96
1622571300000|2021-06-01 18:15:00|39903.5|39863.5|39916.3|39876.3|39916.3|39876.3|39889.2|39849.2|115
1622571310000|2021-06-01 18:15:10|39911.3|39871.3|39899.2|39859.2|39926.3|39886.3|39899.2|39859.2|20
1622571320000|2021-06-01 18:15:20|39891.3|39851.3|39901.3|39861.3|39901.3|39861.3|39891.3|39851.3|4
1622571330000|2021-06-01 18:15:30|39903.5|39863.5|39910.6|39870.6|39938.5|39898.5|39903.5|39863.5|22
1622571340000|2021-06-01 18:15:40|39908.5|39868.5|39901.3|39861.3|39908.5|39868.5|39888.5|39848.5|31
1622571350000|2021-06-01 18:15:50|39899.2|39859.2|39890.6|39850.6|39908.5|39868.5|39890.6|39850.6|1
1622571360000|2021-06-01 18:16:00|39888.5|39848.5|39888.5|39848.5|39893.5|39853.5|39888.5|39848.5|8
1622571370000|2021-06-01 18:16:10|39892.7|39852.7|39903.5|39863.5|39904.2|39864.2|39892.7|39852.7|16
1622571380000|2021-06-01 18:16:20|39901.3|39861.3|39904.2|39864.2|39904.2|39864.2|39896.3|39856.3|0
1622571390000|2021-06-01 18:16:30|39908.5|39868.5|39928.5|39888.5|39928.5|39888.5|39908.5|39868.5|4
1622571400000|2021-06-01 18:16:40|39923.5|39883.5|39953.5|39913.5|39953.5|39913.5|39923.5|39883.5|16
1622571410000|2021-06-01 18:16:50|39955.6|39915.6|39958.5|39918.5|39958.5|39918.5|39953.5|39913.5|18
1622571420000|2021-06-01 18:17:00|39956.3|39916.3|39951.3|39911.3|39956.3|39916.3|39951.3|39911.3|2
1622571430000|2021-06-01 18:17:10|||||||||10
1622571440000|2021-06-01 18:17:20|39956.3|39916.3|39943.5|39903.5|39956.3|39916.3|39941.3|39901.3|20
1622571450000|2021-06-01 18:17:30|39941.3|39901.3|39945.6|39905.6|39945.6|39905.6|39941.3|39901.3|40
1622571460000|2021-06-01 18:17:40|39947.7|39907.7|39917.7|39877.7|39950.6|39910.6|39915.6|39875.6|14
1622571470000|2021-06-01 18:17:50|39915.6|39875.6|39901.3|39861.3|39917.7|39877.7|39901.3|39861.3|77
1622571480000|2021-06-01 18:18:00|39911.3|39871.3|39913.5|39873.5|39913.5|39873.5|39911.3|39871.3|5
1622571490000|2021-06-01 18:18:10|39926.3|39886.3|39933.5|39893.5|39938.5|39898.5|39923.5|39883.5|20
1622571500000|2021-06-01 18:18:20|39931.3|39891.3|39921.3|39881.3|39937.1|39897.1|39920.6|39880.6|16
1622571510000|2021-06-01 18:18:30|39918.5|39878.5|39918.5|39878.5|39918.5|39878.5|39918.5|39878.5|1
1622571520000|2021-06-01 18:18:40|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|39921.3|39881.3|3
1622571530000|2021-06-01 18:18:50|39916.3|39876.3|39921.3|39881.3|39923.5|39883.5|39916.3|39876.3|8
1622571540000|2021-06-01 18:19:00|39918.5|39878.5|39873.5|39833.5|39921.3|39881.3|39873.5|39833.5|28
1622571550000|2021-06-01 18:19:10|39867.7|39827.7|39896.3|39856.3|39896.3|39856.3|39863.5|39823.5|58
1622571560000|2021-06-01 18:19:20|39894.2|39854.2|39896.3|39856.3|39896.3|39856.3|39881.3|39841.3|3
1622571570000|2021-06-01 18:19:30|39894.2|39854.2|39878.5|39838.5|39894.2|39854.2|39869.2|39829.2|4
1622571580000|2021-06-01 18:19:40|39881.3|39841.3|39876.3|39836.3|39891.3|39851.3|39876.3|39836.3|3
1622571590000|2021-06-01 18:19:50|39881.3|39841.3|39886.3|39846.3|39893.5|39853.5|39879.2|39839.2|7
1622592010000|2021-06-02 00:00:10|39729|39689|39756.8|39716.8|39756.8|39716.8|39726.8|39686.8|9
1622592020000|2021-06-02 00:00:20|39766.8|39726.8|39786.8|39746.8|39796.8|39756.8|39766.8|39726.8|17
1622592030000|2021-06-02 00:00:30|39796.8|39756.8|39799|39759|39811.8|39771.8|39796.8|39756.8|7
1622592040000|2021-06-02 00:00:40|39796.8|39756.8|39776.8|39736.8|39816.8|39776.8|39776.8|39736.8|11
1622592050000|2021-06-02 00:00:50|39774|39734|39769.6|39729.6|39774|39734|39766.8|39726.8|2
1622592060000|2021-06-02 00:01:00|39771.8|39731.8|39746.8|39706.8|39776.8|39736.8|39746.8|39706.8|2
1622592070000|2021-06-02 00:01:10|39736.8|39696.8|39726.8|39686.8|39736.8|39696.8|39721.8|39681.8|8
1622592080000|2021-06-02 00:01:20|39724.6|39684.6|39706.8|39666.8|39724.6|39684.6|39696.8|39656.8|6
1622592090000|2021-06-02 00:01:30|39709.6|39669.6|39721.8|39681.8|39731.8|39691.8|39709.6|39669.6|6
1622592100000|2021-06-02 00:01:40|39726.8|39686.8|39711.8|39671.8|39734.6|39694.6|39706.8|39666.8|24
1622592110000|2021-06-02 00:01:50|39716.8|39676.8|39706.8|39666.8|39716.8|39676.8|39706.8|39666.8|6
1622592120000|2021-06-02 00:02:00|39716.8|39676.8|39744.6|39704.6|39744.6|39704.6|39716.8|39676.8|3
1622592130000|2021-06-02 00:02:10|39746.8|39706.8|39746.8|39706.8|39751.8|39711.8|39744.6|39704.6|1
1622592140000|2021-06-02 00:02:20|39749|39709|39751.8|39711.8|39751.8|39711.8|39746.8|39706.8|10
1622592150000|2021-06-02 00:02:30|39746.8|39706.8|39746.8|39706.8|39746.8|39706.8|39741.8|39701.8|13
1622592160000|2021-06-02 00:02:40|39751.8|39711.8|39741.8|39701.8|39751.8|39711.8|39741.8|39701.8|4
1622592170000|2021-06-02 00:02:50|39739.6|39699.6|39736.8|39696.8|39746.8|39706.8|39736.8|39696.8|5
1622592180000|2021-06-02 00:03:00|39741.8|39701.8|39751.8|39711.8|39751.8|39711.8|39741.8|39701.8|3
1622592190000|2021-06-02 00:03:10|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|2
1622592200000|2021-06-02 00:03:20|39746.8|39706.8|39746.8|39706.8|39746.8|39706.8|39746.8|39706.8|0
1622592210000|2021-06-02 00:03:30|39744.6|39704.6|39746.8|39706.8|39746.8|39706.8|39741.8|39701.8|0
1622592220000|2021-06-02 00:03:40|39761.8|39721.8|39766.8|39726.8|39769.6|39729.6|39756.8|39716.8|3
1622592230000|2021-06-02 00:03:50|39761.8|39721.8|39766.8|39726.8|39766.8|39726.8|39761.8|39721.8|0
1622592240000|2021-06-02 00:04:00|39769.6|39729.6|39766.8|39726.8|39769.6|39729.6|39761.8|39721.8|0
1622592250000|2021-06-02 00:04:10|39759|39719|39766.8|39726.8|39766.8|39726.8|39751.8|39711.8|6
1622592260000|2021-06-02 00:04:20|39761.8|39721.8|39766.8|39726.8|39766.8|39726.8|39761.8|39721.8|0
1622592270000|2021-06-02 00:04:30|39764|39724|39756.8|39716.8|39764|39724|39756.8|39716.8|1
1622592280000|2021-06-02 00:04:40|39766.8|39726.8|39774|39734|39776.8|39736.8|39766.8|39726.8|1
1622592290000|2021-06-02 00:04:50|39766.8|39726.8|39761.8|39721.8|39766.8|39726.8|39761.8|39721.8|0
1622592300000|2021-06-02 00:05:00|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|2
1622592310000|2021-06-02 00:05:10|39764.6|39724.6|39756.8|39716.8|39764.6|39724.6|39754|39714|1
1622592320000|2021-06-02 00:05:20|||||||||1
1622592330000|2021-06-02 00:05:30|39759|39719|39759|39719|39759|39719|39759|39719|0
1622592340000|2021-06-02 00:05:40|39771.8|39731.8|39766.8|39726.8|39771.8|39731.8|39766.8|39726.8|2
1622592350000|2021-06-02 00:05:50|39769.6|39729.6|39766.8|39726.8|39771.8|39731.8|39766.8|39726.8|2
1622592360000|2021-06-02 00:06:00|39769.6|39729.6|39774.6|39734.6|39774.6|39734.6|39769.6|39729.6|1
1622592370000|2021-06-02 00:06:10|39779.6|39739.6|39776.8|39736.8|39781.8|39741.8|39774|39734|2
1622592380000|2021-06-02 00:06:20|39779.6|39739.6|39781.8|39741.8|39784.6|39744.6|39779.6|39739.6|1
1622592390000|2021-06-02 00:06:30|39779|39739|39771.8|39731.8|39779|39739|39771.8|39731.8|2
1622592400000|2021-06-02 00:06:40|39776.8|39736.8|39756.8|39716.8|39776.8|39736.8|39756.8|39716.8|6
1622592410000|2021-06-02 00:06:50|39751.8|39711.8|39754.6|39714.6|39754.6|39714.6|39751.8|39711.8|0
1622592420000|2021-06-02 00:07:00|39756.8|39716.8|39751.8|39711.8|39756.8|39716.8|39751.8|39711.8|0
1622592430000|2021-06-02 00:07:10|39744|39704|39746.8|39706.8|39746.8|39706.8|39741.8|39701.8|2
1622592450000|2021-06-02 00:07:30|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39751.8|39711.8|0
1622592460000|2021-06-02 00:07:40|39759|39719|39761.8|39721.8|39761.8|39721.8|39759|39719|0
1622592470000|2021-06-02 00:07:50|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|1
1622592480000|2021-06-02 00:08:00|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39754|39714|7
1622592490000|2021-06-02 00:08:10|39764|39724|39761.8|39721.8|39764|39724|39761.8|39721.8|0
1622592500000|2021-06-02 00:08:20|39764.6|39724.6|39766.8|39726.8|39766.8|39726.8|39764.6|39724.6|0
1622592520000|2021-06-02 00:08:40|39769.6|39729.6|39774.6|39734.6|39776.8|39736.8|39769.6|39729.6|5
1622592530000|2021-06-02 00:08:50|39776.8|39736.8|39776.8|39736.8|39781.8|39741.8|39776.8|39736.8|0
1622592540000|2021-06-02 00:09:00|39779.6|39739.6|39801.8|39761.8|39801.8|39761.8|39776.8|39736.8|3
1622592550000|2021-06-02 00:09:10|39799.6|39759.6|39806.1|39766.1|39809|39769|39791.8|39751.8|3
1622592560000|2021-06-02 00:09:20|39804|39764|39809|39769|39811.1|39771.1|39801.1|39761.1|3
1622592570000|2021-06-02 00:09:30|39811.1|39771.1|39809|39769|39811.1|39771.1|39809|39769|0
1622592580000|2021-06-02 00:09:40|39806.8|39766.8|39826.1|39786.1|39829|39789|39806.8|39766.8|6
1622592590000|2021-06-02 00:09:50|39829|39789|39834|39794|39834|39794|39829|39789|2
1622592600000|2021-06-02 00:10:00|39836.1|39796.1|39839|39799|39839|39799|39829|39789|1
1622592610000|2021-06-02 00:10:10|39836.1|39796.1|39836.1|39796.1|39846.1|39806.1|39836.1|39796.1|27
1622592620000|2021-06-02 00:10:20|39831.1|39791.1|39836.1|39796.1|39836.1|39796.1|39831.1|39791.1|4
1622592630000|2021-06-02 00:10:30|39834|39794|39831.1|39791.1|39834|39794|39831.1|39791.1|1
1622592640000|2021-06-02 00:10:40|39829|39789|39826.1|39786.1|39831.1|39791.1|39826.1|39786.1|0
1622592650000|2021-06-02 00:10:50|39816.1|39776.1|39814|39774|39816.1|39776.1|39809|39769|5
1622592660000|2021-06-02 00:11:00|39821.1|39781.1|39799|39759|39821.1|39781.1|39799|39759|3
1622592670000|2021-06-02 00:11:10|39801.1|39761.1|39801.1|39761.1|39811.1|39771.1|39801.1|39761.1|0
1622592690000|2021-06-02 00:11:30|39804|39764|39806.1|39766.1|39806.1|39766.1|39804|39764|0
1622592700000|2021-06-02 00:11:40|39803.3|39763.3|39801.1|39761.1|39803.3|39763.3|39796.1|39756.1|0
1622592740000|2021-06-02 00:12:20|39799|39759|39801.1|39761.1|39801.1|39761.1|39799|39759|0
1622592760000|2021-06-02 00:12:40|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|39806.1|39766.1|2
1622592780000|2021-06-02 00:13:00|39804|39764|39801.1|39761.1|39804|39764|39801.1|39761.1|1
1622592790000|2021-06-02 00:13:10|39799|39759|39796.1|39756.1|39799|39759|39796.1|39756.1|1
1622592800000|2021-06-02 00:13:20|39798.3|39758.3|39796.1|39756.1|39801.1|39761.1|39796.1|39756.1|6
1622592810000|2021-06-02 00:13:30|39791.1|39751.1|39796.1|39756.1|39796.1|39756.1|39791.1|39751.1|1
1622592820000|2021-06-02 00:13:40|39801.1|39761.1|39801.1|39761.1|39801.1|39761.1|39799|39759|13
1622592830000|2021-06-02 00:13:50|39799|39759|39799|39759|39799|39759|39799|39759|2
1622592840000|2021-06-02 00:14:00|39801.8|39761.8|39804.6|39764.6|39804.6|39764.6|39801.8|39761.8|0
1622592850000|2021-06-02 00:14:10|39806.8|39766.8|39801.8|39761.8|39806.8|39766.8|39801.8|39761.8|0
1622592860000|2021-06-02 00:14:20|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|39806.8|39766.8|0
1622592890000|2021-06-02 00:14:50|||||||||1
1622592900000|2021-06-02 00:15:00|39809|39769|39826.8|39786.8|39826.8|39786.8|39806.8|39766.8|3
1622592940000|2021-06-02 00:15:40|39829.6|39789.6|39826.8|39786.8|39831.8|39791.8|39821.8|39781.8|1
1622592960000|2021-06-02 00:16:00|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622592980000|2021-06-02 00:16:20|39829.6|39789.6|39826.8|39786.8|39829.6|39789.6|39826.8|39786.8|2
1622593020000|2021-06-02 00:17:00|39821.8|39781.8|39841.8|39801.8|39841.8|39801.8|39821.8|39781.8|1
1622593030000|2021-06-02 00:17:10|39801.8|39761.8|39804|39764|39804|39764|39801.8|39761.8|36
1622593040000|2021-06-02 00:17:20|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|0
1622593060000|2021-06-02 00:17:40|39814|39774|39811.8|39771.8|39814|39774|39811.8|39771.8|6
1622593070000|2021-06-02 00:17:50|||||||||1
1622593080000|2021-06-02 00:18:00|39806.8|39766.8|39809|39769|39809|39769|39806.8|39766.8|3
1622593090000|2021-06-02 00:18:10|39806.8|39766.8|39811.8|39771.8|39811.8|39771.8|39806.8|39766.8|3
1622593120000|2021-06-02 00:18:40|39816.8|39776.8|39821.8|39781.8|39821.8|39781.8|39816.8|39776.8|0
1622593130000|2021-06-02 00:18:50|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|1
1622593140000|2021-06-02 00:19:00|39811.8|39771.8|39811.8|39771.8|39814.7|39774.7|39811.8|39771.8|0
1622593150000|2021-06-02 00:19:10|39814.7|39774.7|39814|39774|39814.7|39774.7|39814|39774|0
1622593160000|2021-06-02 00:19:20|39821.8|39781.8|39821.8|39781.8|39824.7|39784.7|39821.8|39781.8|0
1622593170000|2021-06-02 00:19:30|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|1
1622593190000|2021-06-02 00:19:50|39819.7|39779.7|39821.8|39781.8|39821.8|39781.8|39819.7|39779.7|0
1622593200000|2021-06-02 00:20:00|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|1
1622593210000|2021-06-02 00:20:10|39821.8|39781.8|39816.8|39776.8|39821.8|39781.8|39816.8|39776.8|1
1622593220000|2021-06-02 00:20:20|39819|39779|39819|39779|39819|39779|39819|39779|0
1622593230000|2021-06-02 00:20:30|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|0
1622593250000|2021-06-02 00:20:50|39819|39779|39819|39779|39819|39779|39819|39779|0
1622593260000|2021-06-02 00:21:00|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|0
1622593280000|2021-06-02 00:21:20|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|0
1622593310000|2021-06-02 00:21:50|39819|39779|39816.8|39776.8|39819|39779|39816.8|39776.8|1
1622593320000|2021-06-02 00:22:00|39814|39774|39811.8|39771.8|39814|39774|39811.8|39771.8|0
1622593420000|2021-06-02 00:23:40|39814|39774|39811.8|39771.8|39814|39774|39811.8|39771.8|0
1622593430000|2021-06-02 00:23:50|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|1
1622593440000|2021-06-02 00:24:00|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|39824.7|39784.7|0
1622593460000|2021-06-02 00:24:20|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|0
1622593490000|2021-06-02 00:24:50|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|0
1622593510000|2021-06-02 00:25:10|||||||||2
1622593520000|2021-06-02 00:25:20|39839.7|39799.7|39831.8|39791.8|39839.7|39799.7|39831.8|39791.8|3
1622593530000|2021-06-02 00:25:30|39814.8|39774.8|39801.8|39761.8|39814.8|39774.8|39801.8|39761.8|19
1622593550000|2021-06-02 00:25:50|39804|39764|39804|39764|39804|39764|39804|39764|0
1622593560000|2021-06-02 00:26:00|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|0
1622593570000|2021-06-02 00:26:10|39811.8|39771.8|39811.8|39771.8|39811.8|39771.8|39811.8|39771.8|16
1622593580000|2021-06-02 00:26:20|||||||||2
1622593590000|2021-06-02 00:26:30|39814|39774|39821.8|39781.8|39821.8|39781.8|39814|39774|3
1622593610000|2021-06-02 00:26:50|39824|39784|39824|39784|39824|39784|39824|39784|0
1622593620000|2021-06-02 00:27:00|39821.8|39781.8|39819|39779|39821.8|39781.8|39816.2|39776.2|3
1622593630000|2021-06-02 00:27:10|39814|39774|39819|39779|39819|39779|39814|39774|0
1622593670000|2021-06-02 00:27:50|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|39816.8|39776.8|0
1622593680000|2021-06-02 00:28:00|39819|39779|39819|39779|39819|39779|39819|39779|0
1622593710000|2021-06-02 00:28:30|39821.8|39781.8|39819|39779|39821.8|39781.8|39819|39779|2
1622593730000|2021-06-02 00:28:50|39814|39774|39814|39774|39814|39774|39814|39774|1
1622593740000|2021-06-02 00:29:00|||||||||1
1622593750000|2021-06-02 00:29:10|||||||||1
1622593760000|2021-06-02 00:29:20|39799|39759|39799|39759|39799|39759|39799|39759|1
1622593780000|2021-06-02 00:29:40|39801.8|39761.8|39811.8|39771.8|39811.8|39771.8|39801.8|39761.8|1
1622593790000|2021-06-02 00:29:50|39809|39769|39809|39769|39809|39769|39809|39769|0
1622593800000|2021-06-02 00:30:00|39819|39779|39819|39779|39819|39779|39819|39779|1
1622593810000|2021-06-02 00:30:10|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|0
1622593830000|2021-06-02 00:30:30|||||||||1
1622593870000|2021-06-02 00:31:10|39829|39789|39831.8|39791.8|39831.8|39791.8|39829|39789|1
1622593880000|2021-06-02 00:31:20|39834|39794|39831.8|39791.8|39834|39794|39831.8|39791.8|0
1622593900000|2021-06-02 00:31:40|39834|39794|39834|39794|39834|39794|39834|39794|0
1622593910000|2021-06-02 00:31:50|39829|39789|39829|39789|39829|39789|39829|39789|1
1622593920000|2021-06-02 00:32:00|39834|39794|39829|39789|39834|39794|39829|39789|0
1622593930000|2021-06-02 00:32:10|39834|39794|39829|39789|39834|39794|39829|39789|0
1622593950000|2021-06-02 00:32:30|39826.8|39786.8|39829|39789|39829|39789|39826.8|39786.8|1
1622593960000|2021-06-02 00:32:40|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|4
1622594000000|2021-06-02 00:33:20|39829|39789|39829|39789|39829|39789|39829|39789|0
1622594010000|2021-06-02 00:33:30|39826.8|39786.8|39829|39789|39829|39789|39824.7|39784.7|0
1622594020000|2021-06-02 00:33:40|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|39826.8|39786.8|0
1622594030000|2021-06-02 00:33:50|39829|39789|39829|39789|39829|39789|39829|39789|0
1622594050000|2021-06-02 00:34:10|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|1
1622594060000|2021-06-02 00:34:20|39839|39799|39839|39799|39839|39799|39839|39799|1
1622594070000|2021-06-02 00:34:30|39834|39794|39839|39799|39841.8|39801.8|39834|39794|0
1622594080000|2021-06-02 00:34:40|39836.8|39796.8|39839|39799|39839|39799|39836.8|39796.8|0
1622594090000|2021-06-02 00:34:50|39834|39794|39831.8|39791.8|39834|39794|39829|39789|2
1622594100000|2021-06-02 00:35:00|39829|39789|39829|39789|39829|39789|39829|39789|0
1622594150000|2021-06-02 00:35:50|39834|39794|39829|39789|39834|39794|39829|39789|0
1622594190000|2021-06-02 00:36:30|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622594210000|2021-06-02 00:36:50|39829|39789|39829|39789|39829|39789|39829|39789|1
1622594280000|2021-06-02 00:38:00|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|39831.8|39791.8|0
1622594290000|2021-06-02 00:38:10|39836.8|39796.8|39839|39799|39839|39799|39836.8|39796.8|3
1622594310000|2021-06-02 00:38:30|39844|39804|39844|39804|39844|39804|39844|39804|2
1622594320000|2021-06-02 00:38:40|39846.2|39806.2|39869|39829|39869|39829|39846.2|39806.2|9
1622594340000|2021-06-02 00:39:00|39864|39824|39871.8|39831.8|39871.8|39831.8|39861.8|39821.8|2
1622594350000|2021-06-02 00:39:10|39869|39829|39861.8|39821.8|39869|39829|39861.8|39821.8|3
1622594360000|2021-06-02 00:39:20|39854|39814|39854|39814|39854|39814|39854|39814|1
1622594370000|2021-06-02 00:39:30|39856.2|39816.2|39864|39824|39864|39824|39856.2|39816.2|2
1622594390000|2021-06-02 00:39:50|39869|39829|39869|39829|39869|39829|39869|39829|0
1622594420000|2021-06-02 00:40:20|39864|39824|39864|39824|39864|39824|39861.8|39821.8|1
1622594440000|2021-06-02 00:40:40|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|0
1622594500000|2021-06-02 00:41:40|39869|39829|39869|39829|39871.8|39831.8|39869|39829|1
1622594510000|2021-06-02 00:41:50|39874|39834|39871.2|39831.2|39874|39834|39871.2|39831.2|0
1622594520000|2021-06-02 00:42:00|39869|39829|39869|39829|39869|39829|39866.8|39826.8|0
1622594530000|2021-06-02 00:42:10|39866.2|39826.2|39864|39824|39866.2|39826.2|39861.8|39821.8|0
1622594540000|2021-06-02 00:42:20|39869|39829|39869|39829|39869|39829|39866.8|39826.8|0
1622594550000|2021-06-02 00:42:30|39866.8|39826.8|39871.8|39831.8|39871.8|39831.8|39866.8|39826.8|1
1622594560000|2021-06-02 00:42:40|39876.8|39836.8|39879|39839|39879|39839|39876.8|39836.8|0
1622594570000|2021-06-02 00:42:50|39876.8|39836.8|39876.8|39836.8|39876.8|39836.8|39876.8|39836.8|1
1622594580000|2021-06-02 00:43:00|39879|39839|39879|39839|39879|39839|39879|39839|0
1622594590000|2021-06-02 00:43:10|39881.8|39841.8|39881.8|39841.8|39881.8|39841.8|39879|39839|0
1622594600000|2021-06-02 00:43:20|39879|39839|39884|39844|39884|39844|39879|39839|0
1622594610000|2021-06-02 00:43:30|39889|39849|39889|39849|39889|39849|39889|39849|1
1622594620000|2021-06-02 00:43:40|39891.8|39851.8|39889|39849|39891.8|39851.8|39889|39849|1
1622594630000|2021-06-02 00:43:50|39884|39844|39889|39849|39889|39849|39884|39844|0
1622594640000|2021-06-02 00:44:00|39884|39844|39889|39849|39891.8|39851.8|39884|39844|1
1622594700000|2021-06-02 00:45:00|39884|39844|39889|39849|39889|39849|39884|39844|0
1622594720000|2021-06-02 00:45:20|39886.2|39846.2|39884|39844|39886.2|39846.2|39884|39844|1
1622594730000|2021-06-02 00:45:30|39879|39839|39879|39839|39879|39839|39879|39839|2
1622594750000|2021-06-02 00:45:50|39881.9|39841.9|39889|39849|39889|39849|39881.9|39841.9|1
1622594770000|2021-06-02 00:46:10|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|0
1622594780000|2021-06-02 00:46:20|39884|39844|39881.9|39841.9|39884|39844|39881.9|39841.9|0
1622594810000|2021-06-02 00:46:50|39879|39839|39879|39839|39879|39839|39879|39839|1
1622594830000|2021-06-02 00:47:10|39876.2|39836.2|39879|39839|39879|39839|39876.2|39836.2|0
1622594840000|2021-06-02 00:47:20|39874|39834|39874|39834|39874|39834|39874|39834|0
1622594860000|2021-06-02 00:47:40|39879|39839|39879|39839|39879|39839|39879|39839|2
1622594870000|2021-06-02 00:47:50|39876.2|39836.2|39876.2|39836.2|39876.2|39836.2|39876.2|39836.2|0
1622594880000|2021-06-02 00:48:00|39874|39834|39874|39834|39876.9|39836.9|39874|39834|0
1622594900000|2021-06-02 00:48:20|39879|39839|39876.2|39836.2|39879|39839|39876.2|39836.2|0
1622594910000|2021-06-02 00:48:30|39874|39834|39879|39839|39879|39839|39874|39834|0
1622594920000|2021-06-02 00:48:40|39881.2|39841.2|39889|39849|39889|39849|39881.2|39841.2|5
1622594930000|2021-06-02 00:48:50|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|0
1622594970000|2021-06-02 00:49:30|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39884|39844|1
1622594980000|2021-06-02 00:49:40|39884|39844|39881.9|39841.9|39886.9|39846.9|39881.9|39841.9|0
1622594990000|2021-06-02 00:49:50|||||||||1
1622595040000|2021-06-02 00:50:40|39889|39849|39889|39849|39889|39849|39889|39849|1
1622595090000|2021-06-02 00:51:30|39886.2|39846.2|39886.2|39846.2|39886.2|39846.2|39886.2|39846.2|0
1622595100000|2021-06-02 00:51:40|39881.9|39841.9|39879|39839|39881.9|39841.9|39879|39839|1
1622595130000|2021-06-02 00:52:10|39869|39829|39871.9|39831.9|39871.9|39831.9|39869|39829|2
1622595140000|2021-06-02 00:52:20|39874|39834|39874|39834|39874|39834|39874|39834|0
1622595150000|2021-06-02 00:52:30|39879|39839|39881.9|39841.9|39881.9|39841.9|39879|39839|1
1622595180000|2021-06-02 00:53:00|39879|39839|39871.9|39831.9|39879|39839|39871.9|39831.9|0
1622595200000|2021-06-02 00:53:20|39861.9|39821.9|39861.9|39821.9|39864|39824|39861.9|39821.9|2
1622595210000|2021-06-02 00:53:30|39864|39824|39864|39824|39864|39824|39861.9|39821.9|0
1622595240000|2021-06-02 00:54:00|39861.9|39821.9|39861.9|39821.9|39864|39824|39861.9|39821.9|0
1622595290000|2021-06-02 00:54:50|39864|39824|39861.9|39821.9|39864|39824|39861.9|39821.9|3
1622595300000|2021-06-02 00:55:00|39864|39824|39859|39819|39864|39824|39859|39819|4
1622595320000|2021-06-02 00:55:20|39854|39814|39859|39819|39859|39819|39854|39814|0
1622595340000|2021-06-02 00:55:40|39854|39814|39859|39819|39859|39819|39854|39814|0
1622595360000|2021-06-02 00:56:00|39854|39814|39859|39819|39859|39819|39854|39814|1
1622595390000|2021-06-02 00:56:30|39861.9|39821.9|39859|39819|39861.9|39821.9|39859|39819|2
1622595420000|2021-06-02 00:57:00|39854|39814|39854|39814|39854|39814|39854|39814|0
1622595430000|2021-06-02 00:57:10|39851.9|39811.9|39849|39809|39854|39814|39844|39804|1
1622595440000|2021-06-02 00:57:20|39844|39804|39849|39809|39849|39809|39844|39804|0
1622595450000|2021-06-02 00:57:30|39846.2|39806.2|39849|39809|39849|39809|39844|39804|1
1622595480000|2021-06-02 00:58:00|39846.2|39806.2|39844|39804|39846.2|39806.2|39844|39804|0
1622595490000|2021-06-02 00:58:10|39849|39809|39849|39809|39849|39809|39849|39809|0
1622595520000|2021-06-02 00:58:40|39846.2|39806.2|39846.2|39806.2|39846.2|39806.2|39846.2|39806.2|0
1622595530000|2021-06-02 00:58:50|39846.9|39806.9|39854|39814|39854|39814|39846.9|39806.9|0
1622595540000|2021-06-02 00:59:00|39851.9|39811.9|39851.9|39811.9|39854|39814|39851.9|39811.9|1
1622595550000|2021-06-02 00:59:10|39854|39814|39866.9|39826.9|39869|39829|39854|39814|1
1622595560000|2021-06-02 00:59:20|39864|39824|39864.7|39824.7|39864.7|39824.7|39864|39824|0
1622595570000|2021-06-02 00:59:30|39866.9|39826.9|39864.7|39824.7|39866.9|39826.9|39861.9|39821.9|0
1622595580000|2021-06-02 00:59:40|39866.9|39826.9|39866.9|39826.9|39866.9|39826.9|39861.9|39821.9|0
1622595590000|2021-06-02 00:59:50|39864|39824|39861.9|39821.9|39866.9|39826.9|39861.9|39821.9|0
1622595600000|2021-06-02 01:00:00|39864|39824|39861.9|39821.9|39871.9|39831.9|39861.9|39821.9|9
1622595610000|2021-06-02 01:00:10|39866.9|39826.9|39869|39829|39871.9|39831.9|39861.9|39821.9|2
1622595620000|2021-06-02 01:00:20|39866.2|39826.2|39861.9|39821.9|39866.2|39826.2|39861.9|39821.9|2
1622595630000|2021-06-02 01:00:30|39866.9|39826.9|39861.9|39821.9|39866.9|39826.9|39861.9|39821.9|1
1622595640000|2021-06-02 01:00:40|39866.9|39826.9|39869|39829|39871.9|39831.9|39866.9|39826.9|2
1622595650000|2021-06-02 01:00:50|39866.9|39826.9|39869|39829|39871.9|39831.9|39866.9|39826.9|1
1622595660000|2021-06-02 01:01:00|39866.9|39826.9|39859|39819|39866.9|39826.9|39849|39809|6
1622595670000|2021-06-02 01:01:10|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|0
1622595680000|2021-06-02 01:01:20|39849|39809|39846.9|39806.9|39851.9|39811.9|39844|39804|4
1622595690000|2021-06-02 01:01:30|39849|39809|39846.9|39806.9|39849|39809|39841.9|39801.9|0
1622595700000|2021-06-02 01:01:40|39849|39809|39849|39809|39849|39809|39846.9|39806.9|0
1622595720000|2021-06-02 01:02:00|39846.9|39806.9|39846.9|39806.9|39849|39809|39846.9|39806.9|0
1622595730000|2021-06-02 01:02:10|39849.7|39809.7|39851.9|39811.9|39851.9|39811.9|39846.9|39806.9|1
1622595760000|2021-06-02 01:02:40|39846.9|39806.9|39851.9|39811.9|39851.9|39811.9|39846.9|39806.9|2
1622595780000|2021-06-02 01:03:00|39846.9|39806.9|39841.9|39801.9|39851.9|39811.9|39841.9|39801.9|2
1622595810000|2021-06-02 01:03:30|39846.9|39806.9|39841.9|39801.9|39846.9|39806.9|39841.9|39801.9|0
1622595820000|2021-06-02 01:03:40|39846.9|39806.9|39851.9|39811.9|39851.9|39811.9|39846.9|39806.9|0
1622595840000|2021-06-02 01:04:00|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|1
1622595850000|2021-06-02 01:04:10|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|0
1622595860000|2021-06-02 01:04:20|39856.9|39816.9|39861.9|39821.9|39861.9|39821.9|39856.9|39816.9|2
1622595880000|2021-06-02 01:04:40|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|4
1622595900000|2021-06-02 01:05:00|39881.9|39841.9|39891.9|39851.9|39901.9|39861.9|39876.9|39836.9|16
1622595910000|2021-06-02 01:05:10|39896.9|39856.9|39901.9|39861.9|39901.9|39861.9|39896.9|39856.9|1
1622595920000|2021-06-02 01:05:20|39896.9|39856.9|39896.9|39856.9|39901.9|39861.9|39896.9|39856.9|5
1622595950000|2021-06-02 01:05:50|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|0
1622595960000|2021-06-02 01:06:00|39899|39859|39896.9|39856.9|39901.9|39861.9|39896.9|39856.9|2
1622595970000|2021-06-02 01:06:10|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1622595980000|2021-06-02 01:06:20|39881.9|39841.9|39881.9|39841.9|39884|39844|39881.9|39841.9|3
1622596010000|2021-06-02 01:06:50|39871.9|39831.9|39871.9|39831.9|39876.9|39836.9|39871.9|39831.9|2
1622596020000|2021-06-02 01:07:00|39874.7|39834.7|39871.9|39831.9|39876.9|39836.9|39871.9|39831.9|0
1622596030000|2021-06-02 01:07:10|39876.9|39836.9|39871.9|39831.9|39876.9|39836.9|39871.9|39831.9|0
1622596040000|2021-06-02 01:07:20|39874.7|39834.7|39876.9|39836.9|39876.9|39836.9|39874.7|39834.7|0
1622596050000|2021-06-02 01:07:30|39871.9|39831.9|39876.9|39836.9|39876.9|39836.9|39871.9|39831.9|0
1622596060000|2021-06-02 01:07:40|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|1
1622596080000|2021-06-02 01:08:00|39866.9|39826.9|39871.9|39831.9|39871.9|39831.9|39866.9|39826.9|1
1622596130000|2021-06-02 01:08:50|39869.1|39829.1|39876.9|39836.9|39876.9|39836.9|39869.1|39829.1|1
1622596140000|2021-06-02 01:09:00|39874.7|39834.7|39881.9|39841.9|39881.9|39841.9|39874.7|39834.7|2
1622596160000|2021-06-02 01:09:20|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39884.1|39844.1|0
1622596180000|2021-06-02 01:09:40|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|0
1622596190000|2021-06-02 01:09:50|||||||||1
1622596280000|2021-06-02 01:11:20|||||||||2
1622596300000|2021-06-02 01:11:40|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|39884.1|39844.1|0
1622596310000|2021-06-02 01:11:50|39884.7|39844.7|39881.9|39841.9|39886.9|39846.9|39881.9|39841.9|0
1622596350000|2021-06-02 01:12:30|39886.9|39846.9|39891.9|39851.9|39891.9|39851.9|39886.9|39846.9|1
1622596360000|2021-06-02 01:12:40|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|0
1622596370000|2021-06-02 01:12:50|39899.7|39859.7|39901.9|39861.9|39901.9|39861.9|39899.7|39859.7|0
1622596380000|2021-06-02 01:13:00|39896.9|39856.9|39901.9|39861.9|39901.9|39861.9|39894.7|39854.7|6
1622596390000|2021-06-02 01:13:10|||||||||11
1622596440000|2021-06-02 01:14:00|39899.7|39859.7|39899.7|39859.7|39899.7|39859.7|39899.7|39859.7|0
1622596450000|2021-06-02 01:14:10|39901.9|39861.9|39899.7|39859.7|39901.9|39861.9|39899.7|39859.7|0
1622596460000|2021-06-02 01:14:20|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|1
1622596500000|2021-06-02 01:15:00|39894.7|39854.7|39891.9|39851.9|39894.7|39854.7|39891.9|39851.9|1
1622596520000|2021-06-02 01:15:20|39894.7|39854.7|39881.9|39841.9|39894.7|39854.7|39881.9|39841.9|11
1622596540000|2021-06-02 01:15:40|39889.1|39849.1|39884.7|39844.7|39889.1|39849.1|39881.9|39841.9|9
1622596550000|2021-06-02 01:15:50|39889.7|39849.7|39891.9|39851.9|39891.9|39851.9|39889.7|39849.7|0
1622596620000|2021-06-02 01:17:00|39889.1|39849.1|39886.9|39846.9|39889.1|39849.1|39884.7|39844.7|2
1622596660000|2021-06-02 01:17:40|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|1
1622596680000|2021-06-02 01:18:00|39886.9|39846.9|39886.9|39846.9|39891.9|39851.9|39886.9|39846.9|1
1622596690000|2021-06-02 01:18:10|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1622596730000|2021-06-02 01:18:50|||||||||4
1622596740000|2021-06-02 01:19:00|39889.7|39849.7|39889.7|39849.7|39891.9|39851.9|39889.7|39849.7|0
1622596750000|2021-06-02 01:19:10|39886.9|39846.9|39881.9|39841.9|39886.9|39846.9|39881.9|39841.9|1
1622596760000|2021-06-02 01:19:20|39884.7|39844.7|39886.9|39846.9|39886.9|39846.9|39884.7|39844.7|0
1622596830000|2021-06-02 01:20:30|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1622596860000|2021-06-02 01:21:00|39889.7|39849.7|39901.9|39861.9|39914.1|39874.1|39886.9|39846.9|9
1622596870000|2021-06-02 01:21:10|39904.1|39864.1|39909.1|39869.1|39909.1|39869.1|39904.1|39864.1|0
1622596880000|2021-06-02 01:21:20|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39906.9|39866.9|0
1622596920000|2021-06-02 01:22:00|39914.7|39874.7|39916.9|39876.9|39916.9|39876.9|39914.7|39874.7|1
1622596930000|2021-06-02 01:22:10|39914.7|39874.7|39914.7|39874.7|39916.9|39876.9|39914.7|39874.7|0
1622596940000|2021-06-02 01:22:20|39916.9|39876.9|39914.7|39874.7|39916.9|39876.9|39911.9|39871.9|0
1622596960000|2021-06-02 01:22:40|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|0
1622596970000|2021-06-02 01:22:50|39914.7|39874.7|39916.9|39876.9|39916.9|39876.9|39914.7|39874.7|0
1622596980000|2021-06-02 01:23:00|39927.6|39887.6|39936.9|39896.9|39936.9|39896.9|39927.6|39887.6|4
1622596990000|2021-06-02 01:23:10|39941.9|39901.9|39951.9|39911.9|39951.9|39911.9|39941.9|39901.9|9
1622597000000|2021-06-02 01:23:20|39949.7|39909.7|39941.9|39901.9|39949.7|39909.7|39941.9|39901.9|1
1622597040000|2021-06-02 01:24:00|39939.7|39899.7|39931.9|39891.9|39939.7|39899.7|39931.9|39891.9|2
1622597090000|2021-06-02 01:24:50|39936.9|39896.9|39936.9|39896.9|39936.9|39896.9|39936.9|39896.9|2
1622597110000|2021-06-02 01:25:10|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|0
1622597170000|2021-06-02 01:26:10|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39931.9|39891.9|0
1622597180000|2021-06-02 01:26:20|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|1
1622597200000|2021-06-02 01:26:40|39949.7|39909.7|39951.9|39911.9|39951.9|39911.9|39949.7|39909.7|1
1622597210000|2021-06-02 01:26:50|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|0
1622597220000|2021-06-02 01:27:00|39951.9|39911.9|39954.1|39914.1|39954.1|39914.1|39951.9|39911.9|0
1622597230000|2021-06-02 01:27:10|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|0
1622597240000|2021-06-02 01:27:20|39951.9|39911.9|39949.7|39909.7|39951.9|39911.9|39949.7|39909.7|0
1622597250000|2021-06-02 01:27:30|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1622597270000|2021-06-02 01:27:50|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|0
1622597280000|2021-06-02 01:28:00|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|1
1622597300000|2021-06-02 01:28:20|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|0
1622597310000|2021-06-02 01:28:30|39946.9|39906.9|39941.9|39901.9|39946.9|39906.9|39941.9|39901.9|0
1622597330000|2021-06-02 01:28:50|39944.7|39904.7|39951.9|39911.9|39951.9|39911.9|39944.7|39904.7|1
1622597340000|2021-06-02 01:29:00|39954.1|39914.1|39941.9|39901.9|39954.1|39914.1|39941.9|39901.9|3
1622597350000|2021-06-02 01:29:10|39946.9|39906.9|39949.7|39909.7|39949.7|39909.7|39941.9|39901.9|4
1622597360000|2021-06-02 01:29:20|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1622597410000|2021-06-02 01:30:10|||||||||3
1622597420000|2021-06-02 01:30:20|39954.1|39914.1|39951.9|39911.9|39954.1|39914.1|39951.9|39911.9|0
1622597430000|2021-06-02 01:30:30|39949.7|39909.7|39941.9|39901.9|39949.7|39909.7|39941.9|39901.9|9
1622597440000|2021-06-02 01:30:40|39944.1|39904.1|39941.9|39901.9|39944.1|39904.1|39941.9|39901.9|0
1622597450000|2021-06-02 01:30:50|39944.7|39904.7|39946.9|39906.9|39946.9|39906.9|39944.7|39904.7|0
1622597460000|2021-06-02 01:31:00|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|39941.9|39901.9|0
1622597470000|2021-06-02 01:31:10|39947.6|39907.6|39947.6|39907.6|39947.6|39907.6|39947.6|39907.6|1
1622597480000|2021-06-02 01:31:20|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1622597490000|2021-06-02 01:31:30|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|0
1622597530000|2021-06-02 01:32:10|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|2
1622597550000|2021-06-02 01:32:30|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|0
1622597570000|2021-06-02 01:32:50|39947.6|39907.6|39951.9|39911.9|39951.9|39911.9|39947.6|39907.6|2
1622597610000|2021-06-02 01:33:30|39949.7|39909.7|39944.7|39904.7|39949.7|39909.7|39941.9|39901.9|1
1622597620000|2021-06-02 01:33:40|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|0
1622597630000|2021-06-02 01:33:50|39944.1|39904.1|39931.9|39891.9|39944.1|39904.1|39931.9|39891.9|12
1622597640000|2021-06-02 01:34:00|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597670000|2021-06-02 01:34:30|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597680000|2021-06-02 01:34:40|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597690000|2021-06-02 01:34:50|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39934.1|39894.1|1
1622597700000|2021-06-02 01:35:00|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|0
1622597730000|2021-06-02 01:35:30|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|3
1622597760000|2021-06-02 01:36:00|39926.3|39886.3|39929.1|39889.1|39929.1|39889.1|39926.3|39886.3|1
1622597770000|2021-06-02 01:36:10|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|39924.1|39884.1|0
1622597790000|2021-06-02 01:36:30|39929.1|39889.1|39929.1|39889.1|39929.1|39889.1|39929.1|39889.1|0
1622597800000|2021-06-02 01:36:40|39931.9|39891.9|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597810000|2021-06-02 01:36:50|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597820000|2021-06-02 01:37:00|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597830000|2021-06-02 01:37:10|39934.1|39894.1|39939.1|39899.1|39939.1|39899.1|39931.9|39891.9|1
1622597840000|2021-06-02 01:37:20|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597850000|2021-06-02 01:37:30|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|0
1622597860000|2021-06-02 01:37:40|39931.9|39891.9|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597870000|2021-06-02 01:37:50|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597900000|2021-06-02 01:38:20|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|0
1622597910000|2021-06-02 01:38:30|39931.9|39891.9|39934.1|39894.1|39934.1|39894.1|39931.9|39891.9|0
1622597920000|2021-06-02 01:38:40|39936.3|39896.3|39939.1|39899.1|39939.1|39899.1|39936.3|39896.3|1
1622597940000|2021-06-02 01:39:00|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|0
1622597950000|2021-06-02 01:39:10|39931.9|39891.9|39939.1|39899.1|39939.1|39899.1|39931.9|39891.9|0
1622597970000|2021-06-02 01:39:30|39934.1|39894.1|39931.9|39891.9|39934.1|39894.1|39931.9|39891.9|0
1622597990000|2021-06-02 01:39:50|39934.1|39894.1|39939.1|39899.1|39939.1|39899.1|39934.1|39894.1|1
1622598010000|2021-06-02 01:40:10|39941.9|39901.9|39944.1|39904.1|39944.1|39904.1|39941.9|39901.9|0
1622598020000|2021-06-02 01:40:20|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|0
1622598030000|2021-06-02 01:40:30|||||||||1
1622598170000|2021-06-02 01:42:50|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|0
1622598180000|2021-06-02 01:43:00|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1622598190000|2021-06-02 01:43:10|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|2
1622598200000|2021-06-02 01:43:20|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|39951.9|39911.9|0
1622598240000|2021-06-02 01:44:00|39944.1|39904.1|39944.1|39904.1|39949.1|39909.1|39941.9|39901.9|3
1622598250000|2021-06-02 01:44:10|39941.9|39901.9|39951.9|39911.9|39951.9|39911.9|39941.9|39901.9|2
1622598260000|2021-06-02 01:44:20|39954.1|39914.1|39971.9|39931.9|39971.9|39931.9|39954.1|39914.1|11
1622598310000|2021-06-02 01:45:10|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39966.9|39926.9|2
1622598320000|2021-06-02 01:45:20|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39966.9|39926.9|0
1622598330000|2021-06-02 01:45:30|39979.1|39939.1|39979.1|39939.1|39981.9|39941.9|39976.9|39936.9|1
1622598340000|2021-06-02 01:45:40|39981.9|39941.9|39979.1|39939.1|39981.9|39941.9|39979.1|39939.1|0
1622598350000|2021-06-02 01:45:50|39976.9|39936.9|39984.1|39944.1|39984.1|39944.1|39976.9|39936.9|0
1622598360000|2021-06-02 01:46:00|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622598370000|2021-06-02 01:46:10|39979.8|39939.8|39979.1|39939.1|39979.8|39939.8|39974.1|39934.1|3
1622598380000|2021-06-02 01:46:20|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622598400000|2021-06-02 01:46:40|39984.1|39944.1|39986.9|39946.9|39986.9|39946.9|39984.1|39944.1|0
1622598420000|2021-06-02 01:47:00|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622598450000|2021-06-02 01:47:30|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|1
1622598460000|2021-06-02 01:47:40|39989.1|39949.1|39986.9|39946.9|39989.1|39949.1|39986.9|39946.9|0
1622598470000|2021-06-02 01:47:50|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39989.1|39949.1|0
1622598480000|2021-06-02 01:48:00|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|1
1622598510000|2021-06-02 01:48:30|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|2
1622598540000|2021-06-02 01:49:00|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|6
1622598550000|2021-06-02 01:49:10|39976.9|39936.9|39971.9|39931.9|39976.9|39936.9|39971.9|39931.9|0
1622598570000|2021-06-02 01:49:30|39977.6|39937.6|39976.9|39936.9|39979.1|39939.1|39976.9|39936.9|1
1622598580000|2021-06-02 01:49:40|39971.9|39931.9|39976.9|39936.9|39976.9|39936.9|39971.9|39931.9|0
1622598590000|2021-06-02 01:49:50|39974.8|39934.8|39971.9|39931.9|39974.8|39934.8|39971.9|39931.9|0
1622598630000|2021-06-02 01:50:30|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|39974.8|39934.8|0
1622598640000|2021-06-02 01:50:40|39974.8|39934.8|39981.9|39941.9|39981.9|39941.9|39974.8|39934.8|0
1622598650000|2021-06-02 01:50:50|39984.1|39944.1|39981.9|39941.9|39984.1|39944.1|39981.9|39941.9|0
1622598660000|2021-06-02 01:51:00|39979.1|39939.1|39974.1|39934.1|39979.1|39939.1|39974.1|39934.1|1
1622598670000|2021-06-02 01:51:10|39964.1|39924.1|39971.9|39931.9|39971.9|39931.9|39961.9|39921.9|2
1622598720000|2021-06-02 01:52:00|39969.1|39929.1|39971.9|39931.9|39971.9|39931.9|39969.1|39929.1|0
1622598750000|2021-06-02 01:52:30|39974.1|39934.1|39981.9|39941.9|39981.9|39941.9|39974.1|39934.1|2
1622598760000|2021-06-02 01:52:40|39984.1|39944.1|39981.9|39941.9|39984.1|39944.1|39981.9|39941.9|0
1622598780000|2021-06-02 01:53:00|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1622598790000|2021-06-02 01:53:10|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|0
1622598810000|2021-06-02 01:53:30|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622598830000|2021-06-02 01:53:50|39979.8|39939.8|39971.9|39931.9|39979.8|39939.8|39971.9|39931.9|1
1622598840000|2021-06-02 01:54:00|39974.1|39934.1|39971.9|39931.9|39974.1|39934.1|39971.9|39931.9|0
1622598880000|2021-06-02 01:54:40|39974.8|39934.8|39976.9|39936.9|39976.9|39936.9|39974.8|39934.8|0
1622598900000|2021-06-02 01:55:00|39974.8|39934.8|39976.9|39936.9|39976.9|39936.9|39974.8|39934.8|0
1622598920000|2021-06-02 01:55:20|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622598960000|2021-06-02 01:56:00|39979.1|39939.1|39971.9|39931.9|39979.1|39939.1|39971.9|39931.9|0
1622598970000|2021-06-02 01:56:10|39974.8|39934.8|39976.9|39936.9|39976.9|39936.9|39974.8|39934.8|0
1622598980000|2021-06-02 01:56:20|39974.8|39934.8|39971.9|39931.9|39974.8|39934.8|39971.9|39931.9|0
1622599010000|2021-06-02 01:56:50|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39979.1|39939.1|0
1622599020000|2021-06-02 01:57:00|39979.1|39939.1|39976.9|39936.9|39979.1|39939.1|39974.8|39934.8|0
1622599030000|2021-06-02 01:57:10|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|0
1622599090000|2021-06-02 01:58:10|39976.9|39936.9|39981.9|39941.9|39981.9|39941.9|39976.9|39936.9|0
1622599100000|2021-06-02 01:58:20|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|0
1622599110000|2021-06-02 01:58:30|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1622599120000|2021-06-02 01:58:40|39979.1|39939.1|39976.9|39936.9|39979.1|39939.1|39976.9|39936.9|0
1622599130000|2021-06-02 01:58:50|39979.1|39939.1|39981.9|39941.9|39981.9|39941.9|39979.1|39939.1|0
1622599140000|2021-06-02 01:59:00|39979.1|39939.1|39981.9|39941.9|39981.9|39941.9|39979.1|39939.1|0
1622599160000|2021-06-02 01:59:20|39982|39942|39982|39942|39982|39942|39982|39942|0
1622599200000|2021-06-02 02:00:00|39976.3|39936.3|39972|39932|39979.1|39939.1|39972|39932|0
1622599230000|2021-06-02 02:00:30|||||||||3
1622599240000|2021-06-02 02:00:40|39964.1|39924.1|39962|39922|39964.1|39924.1|39962|39922|2
1622599250000|2021-06-02 02:00:50|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|1
1622599260000|2021-06-02 02:01:00|39962|39922|39962|39922|39967|39927|39962|39922|0
1622599280000|2021-06-02 02:01:20|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39962|39922|0
1622599290000|2021-06-02 02:01:30|39962|39922|39969.1|39929.1|39972|39932|39962|39922|2
1622599310000|2021-06-02 02:01:50|39967|39927|39967|39927|39969.1|39929.1|39962|39922|1
1622599320000|2021-06-02 02:02:00|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|0
1622599330000|2021-06-02 02:02:10|39972|39932|39972|39932|39972|39932|39972|39932|0
1622599350000|2021-06-02 02:02:30|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|39969.1|39929.1|2
1622599360000|2021-06-02 02:02:40|39972|39932|39972|39932|39972|39932|39972|39932|0
1622599380000|2021-06-02 02:03:00|39969.1|39929.1|39952|39912|39969.1|39929.1|39952|39912|3
1622599390000|2021-06-02 02:03:10|39954.1|39914.1|39952|39912|39954.1|39914.1|39952|39912|0
1622599410000|2021-06-02 02:03:30|39942|39902|39949.8|39909.8|39952|39912|39942|39902|3
1622599420000|2021-06-02 02:03:40|39952|39912|39952|39912|39952|39912|39952|39912|0
1622599430000|2021-06-02 02:03:50|39949.8|39909.8|39952|39912|39952|39912|39949.8|39909.8|0
1622599440000|2021-06-02 02:04:00|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|0
1622599450000|2021-06-02 02:04:10|39952|39912|39962|39922|39962|39922|39952|39912|5
1622599520000|2021-06-02 02:05:20|39959.1|39919.1|39952|39912|39959.1|39919.1|39952|39912|1
1622599610000|2021-06-02 02:06:50|39942|39902|39942|39902|39942|39902|39942|39902|4
1622599620000|2021-06-02 02:07:00|39947|39907|39944.8|39904.8|39947|39907|39944.8|39904.8|1
1622599630000|2021-06-02 02:07:10|39947|39907|39949.8|39909.8|39952|39912|39944.8|39904.8|0
1622599640000|2021-06-02 02:07:20|39952|39912|39952|39912|39952|39912|39952|39912|0
1622599680000|2021-06-02 02:08:00|39949.8|39909.8|39949.1|39909.1|39952|39912|39947|39907|1
1622599690000|2021-06-02 02:08:10|39952|39912|39952|39912|39952|39912|39952|39912|0
1622599700000|2021-06-02 02:08:20|39947|39907|39952|39912|39952|39912|39947|39907|0
1622599710000|2021-06-02 02:08:30|39956.3|39916.3|39959.1|39919.1|39962|39922|39956.3|39916.3|4
1622599720000|2021-06-02 02:08:40|39962|39922|39962|39922|39962|39922|39962|39922|0
1622599790000|2021-06-02 02:09:50|39964.1|39924.1|39967|39927|39967|39927|39964.1|39924.1|2
1622599800000|2021-06-02 02:10:00|39969.8|39929.8|39967|39927|39972|39932|39967|39927|0
1622599810000|2021-06-02 02:10:10|39972|39932|39972|39932|39972|39932|39972|39932|0
1622599820000|2021-06-02 02:10:20|39979.1|39939.1|39974.1|39934.1|39979.1|39939.1|39974.1|39934.1|2
1622599830000|2021-06-02 02:10:30|39972|39932|39972|39932|39972|39932|39972|39932|0
1622599870000|2021-06-02 02:11:10|39974.1|39934.1|39982|39942|39982|39942|39974.1|39934.1|1
1622599880000|2021-06-02 02:11:20|39984.1|39944.1|39982|39942|39984.1|39944.1|39982|39942|0
1622599910000|2021-06-02 02:11:50|39984.1|39944.1|39979.1|39939.1|39984.1|39944.1|39979.1|39939.1|2
1622599920000|2021-06-02 02:12:00|39982|39942|39979.1|39939.1|39982|39942|39979.1|39939.1|0
1622599930000|2021-06-02 02:12:10|39982|39942|39982|39942|39982|39942|39982|39942|0
1622599940000|2021-06-02 02:12:20|39987|39947|39982|39942|39987|39947|39982|39942|0
1622600030000|2021-06-02 02:13:50|39972|39932|39977|39937|39977|39937|39972|39932|2
1622600040000|2021-06-02 02:14:00|39972|39932|39977|39937|39979.1|39939.1|39972|39932|0
1622600050000|2021-06-02 02:14:10|39972|39932|39977|39937|39977|39937|39972|39932|0
1622600060000|2021-06-02 02:14:20|39972|39932|39974.1|39934.1|39974.1|39934.1|39972|39932|0
1622600080000|2021-06-02 02:14:40|39979.1|39939.1|39974.1|39934.1|39979.1|39939.1|39972|39932|0
1622600090000|2021-06-02 02:14:50|39972|39932|39972|39932|39972|39932|39972|39932|0
1622600130000|2021-06-02 02:15:30|39974.1|39934.1|39972|39932|39974.1|39934.1|39972|39932|0
1622600180000|2021-06-02 02:16:20|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|0
1622600190000|2021-06-02 02:16:30|39972|39932|39972|39932|39972|39932|39972|39932|0
1622600200000|2021-06-02 02:16:40|39982|39942|39979.1|39939.1|39982|39942|39972|39932|0
1622600210000|2021-06-02 02:16:50|39977|39937|39982|39942|39982|39942|39977|39937|0
1622600290000|2021-06-02 02:18:10|39987|39947|39987|39947|39987|39947|39987|39947|0
1622600300000|2021-06-02 02:18:20|39992|39952|39992|39952|39992|39952|39992|39952|0
1622600330000|2021-06-02 02:18:50|39982|39942|39984.2|39944.2|39984.2|39944.2|39982|39942|1
1622600340000|2021-06-02 02:19:00|39982|39942|39982|39942|39982|39942|39982|39942|0
1622600440000|2021-06-02 02:20:40|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|0
1622600450000|2021-06-02 02:20:50|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|0
1622600490000|2021-06-02 02:21:30|39987|39947|39982|39942|39987|39947|39982|39942|0
1622600510000|2021-06-02 02:21:50|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|0
1622600520000|2021-06-02 02:22:00|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|1
1622600530000|2021-06-02 02:22:10|39982|39942|39982|39942|39982|39942|39982|39942|0
1622600590000|2021-06-02 02:23:10|39977|39937|39979.2|39939.2|39979.2|39939.2|39977|39937|1
1622600600000|2021-06-02 02:23:20|39977|39937|39977|39937|39977|39937|39977|39937|0
1622600610000|2021-06-02 02:23:30|39979.2|39939.2|39977|39937|39979.2|39939.2|39977|39937|0
1622600620000|2021-06-02 02:23:40|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|39979.2|39939.2|0
1622600700000|2021-06-02 02:25:00|39982|39942|39979.2|39939.2|39982|39942|39979.2|39939.2|1
1622600750000|2021-06-02 02:25:50|39982|39942|39987|39947|39987|39947|39982|39942|0
1622600760000|2021-06-02 02:26:00|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|39984.8|39944.8|0
1622600780000|2021-06-02 02:26:20|39982|39942|39982|39942|39982|39942|39982|39942|0
1622600790000|2021-06-02 02:26:30|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|0
1622600800000|2021-06-02 02:26:40|39982|39942|39977|39937|39982|39942|39977|39937|1
1622600810000|2021-06-02 02:26:50|39982|39942|39982|39942|39982|39942|39982|39942|0
1622600910000|2021-06-02 02:28:30|39977|39937|39984.2|39944.2|39984.2|39944.2|39977|39937|1
1622600920000|2021-06-02 02:28:40|39982|39942|39982|39942|39982|39942|39982|39942|0
1622600930000|2021-06-02 02:28:50|39977|39937|39974.2|39934.2|39979.2|39939.2|39974.2|39934.2|4
1622600970000|2021-06-02 02:29:30|39972|39932|39969.2|39929.2|39972|39932|39966.3|39926.3|6
1622600980000|2021-06-02 02:29:40|39972|39932|39972|39932|39972|39932|39972|39932|0
1622600990000|2021-06-02 02:29:50|39977|39937|39972|39932|39977|39937|39972|39932|3
1622601000000|2021-06-02 02:30:00|39974.2|39934.2|39972|39932|39974.2|39934.2|39972|39932|3
1622601010000|2021-06-02 02:30:10|39974.2|39934.2|39992|39952|39992|39952|39974.2|39934.2|1
1622601030000|2021-06-02 02:30:30|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|0
1622601040000|2021-06-02 02:30:40|39987|39947|39982|39942|39987|39947|39982|39942|0
1622601110000|2021-06-02 02:31:50|39979.2|39939.2|39982|39942|39982|39942|39979.2|39939.2|1
1622601120000|2021-06-02 02:32:00|39984.2|39944.2|39982|39942|39984.2|39944.2|39982|39942|0
1622601140000|2021-06-02 02:32:20|39979.2|39939.2|39972|39932|39979.2|39939.2|39972|39932|1
1622601150000|2021-06-02 02:32:30|39982|39942|39982|39942|39982|39942|39982|39942|0
1622601170000|2021-06-02 02:32:50|39984.2|39944.2|39987|39947|39987|39947|39984.2|39944.2|3
1622601180000|2021-06-02 02:33:00|39984.8|39944.8|39992|39952|39992|39952|39982|39942|0
1622601210000|2021-06-02 02:33:30|39994.2|39954.2|39994.2|39954.2|39994.2|39954.2|39994.2|39954.2|0
1622601220000|2021-06-02 02:33:40|40002|39962|39997|39957|40002|39962|39994.8|39954.8|4
1622601230000|2021-06-02 02:33:50|39999.2|39959.2|39992|39952|39999.2|39959.2|39992|39952|0
1622601300000|2021-06-02 02:35:00|39994.2|39954.2|39997|39957|39997|39957|39994.2|39954.2|2
1622601320000|2021-06-02 02:35:20|39992|39952|39992|39952|39992|39952|39992|39952|0
1622601360000|2021-06-02 02:36:00|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|4
1622601390000|2021-06-02 02:36:30|39984.8|39944.8|39982|39942|39984.8|39944.8|39982|39942|1
1622601400000|2021-06-02 02:36:40|39974.2|39934.2|39982|39942|39982|39942|39974.2|39934.2|2
1622601440000|2021-06-02 02:37:20|39987|39947|39992|39952|39992|39952|39987|39947|0
1622601480000|2021-06-02 02:38:00|39987|39947|39987|39947|39987|39947|39987|39947|0
1622601490000|2021-06-02 02:38:10|39992|39952|39992|39952|39992|39952|39992|39952|0
1622601630000|2021-06-02 02:40:30|39989.2|39949.2|39982|39942|39989.2|39949.2|39982|39942|0
1622601640000|2021-06-02 02:40:40|39984.2|39944.2|39982|39942|39984.2|39944.2|39982|39942|0
1622601750000|2021-06-02 02:42:30|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|39984.2|39944.2|0
1622601760000|2021-06-02 02:42:40|39982|39942|39982|39942|39982|39942|39982|39942|0
1622601770000|2021-06-02 02:42:50|39984.2|39944.2|39982|39942|39984.2|39944.2|39982|39942|0
1622601780000|2021-06-02 02:43:00|39984.2|39944.2|39982|39942|39984.2|39944.2|39979.2|39939.2|4
1622601840000|2021-06-02 02:44:00|||||||||1
1622601910000|2021-06-02 02:45:10|39979.2|39939.2|39972|39932|39979.2|39939.2|39972|39932|1
1622601930000|2021-06-02 02:45:30|39979.2|39939.2|39977|39937|39979.2|39939.2|39977|39937|1
1622601940000|2021-06-02 02:45:40|39974.8|39934.8|39977|39937|39977|39937|39974.8|39934.8|0
1622601950000|2021-06-02 02:45:50|39974.8|39934.8|39979.2|39939.2|39979.2|39939.2|39974.8|39934.8|0
1622601960000|2021-06-02 02:46:00|39977|39937|39972|39932|39977|39937|39972|39932|0
1622601970000|2021-06-02 02:46:10|39974.2|39934.2|39972|39932|39974.2|39934.2|39972|39932|0
1622601980000|2021-06-02 02:46:20|39974.2|39934.2|39972|39932|39974.2|39934.2|39972|39932|0
1622601990000|2021-06-02 02:46:30|39964.2|39924.2|39962|39922|39964.2|39924.2|39962|39922|5
1622602030000|2021-06-02 02:47:10|||||||||1
1622602050000|2021-06-02 02:47:30|39964.8|39924.8|39964.8|39924.8|39967|39927|39964.8|39924.8|1
1622602060000|2021-06-02 02:47:40|39967|39927|39967|39927|39967|39927|39964.8|39924.8|0
1622602070000|2021-06-02 02:47:50|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|39969.2|39929.2|0
1622602090000|2021-06-02 02:48:10|39972|39932|39974.8|39934.8|39974.8|39934.8|39972|39932|1
1622602110000|2021-06-02 02:48:30|39972|39932|39972|39932|39972|39932|39972|39932|0
1622602120000|2021-06-02 02:48:40|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|0
1622602130000|2021-06-02 02:48:50|39977|39937|39977|39937|39977|39937|39974.8|39934.8|0
1622602150000|2021-06-02 02:49:10|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|0
1622602170000|2021-06-02 02:49:30|39977|39937|39977|39937|39977|39937|39977|39937|0
1622602180000|2021-06-02 02:49:40|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|39974.8|39934.8|0
1622602190000|2021-06-02 02:49:50|39972|39932|39982|39942|39982|39942|39972|39932|0
1622602220000|2021-06-02 02:50:20|39979.2|39939.2|39974.2|39934.2|39979.2|39939.2|39972|39932|0
1622602230000|2021-06-02 02:50:30|39972|39932|39972|39932|39972|39932|39972|39932|1
1622602280000|2021-06-02 02:51:20|39979.2|39939.2|39974.8|39934.8|39979.2|39939.2|39974.8|39934.8|0
1622602290000|2021-06-02 02:51:30|39972|39932|39972|39932|39972|39932|39972|39932|0
1622602310000|2021-06-02 02:51:50|39974.8|39934.8|39972|39932|39974.8|39934.8|39972|39932|0
1622602320000|2021-06-02 02:52:00|39982|39942|39982|39942|39982|39942|39982|39942|1
1622602340000|2021-06-02 02:52:20|39987|39947|39994.8|39954.8|39994.8|39954.8|39982|39942|1
1622602350000|2021-06-02 02:52:30|39997|39957|39997|39957|39997|39957|39997|39957|0
1622602410000|2021-06-02 02:53:30|40002|39962|40002|39962|40002|39962|39997|39957|1
1622602430000|2021-06-02 02:53:50|39997|39957|39997|39957|39997|39957|39997|39957|0
1622602440000|2021-06-02 02:54:00|39994.2|39954.2|39992|39952|39994.2|39954.2|39992|39952|0
1622602470000|2021-06-02 02:54:30|39994.8|39954.8|39997|39957|39997|39957|39994.8|39954.8|0
1622602490000|2021-06-02 02:54:50|39992|39952|39992|39952|39992|39952|39992|39952|1
1622602520000|2021-06-02 02:55:20|39997|39957|39992|39952|39997|39957|39992|39952|0
1622602530000|2021-06-02 02:55:30|39997|39957|39997|39957|39997|39957|39997|39957|0
1622602540000|2021-06-02 02:55:40|39992|39952|39992|39952|39992|39952|39992|39952|0
1622602590000|2021-06-02 02:56:30|39989.2|39949.2|39982|39942|39989.2|39949.2|39982|39942|1
1622602620000|2021-06-02 02:57:00|39986.4|39946.4|39992|39952|39992|39952|39986.4|39946.4|1
1622602640000|2021-06-02 02:57:20|39997|39957|39997|39957|39997|39957|39997|39957|1
1622602680000|2021-06-02 02:58:00|39992|39952|39997|39957|39997|39957|39992|39952|0
1622602710000|2021-06-02 02:58:30|39999.2|39959.2|40002|39962|40002|39962|39999.2|39959.2|0
1622602730000|2021-06-02 02:58:50|39997|39957|39997|39957|39997|39957|39997|39957|0
1622602740000|2021-06-02 02:59:00|40002|39962|40002|39962|40002|39962|39997|39957|0
1622602750000|2021-06-02 02:59:10|39997|39957|39997|39957|39997|39957|39997|39957|1
1622602760000|2021-06-02 02:59:20|39992|39952|39992|39952|39992|39952|39992|39952|0
1622602860000|2021-06-02 03:01:00|39979.2|39939.2|39982|39942|39982|39942|39979.2|39939.2|1
1622602880000|2021-06-02 03:01:20|39987|39947|39987|39947|39987|39947|39982|39942|4
1622602910000|2021-06-02 03:01:50|39992|39952|39992|39952|39992|39952|39992|39952|0
1622602980000|2021-06-02 03:03:00|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39987|39947|1
1622602990000|2021-06-02 03:03:10|39987|39947|39989.2|39949.2|39989.2|39949.2|39987|39947|0
1622603000000|2021-06-02 03:03:20|39987|39947|39989.2|39949.2|39992|39952|39987|39947|1
1622603010000|2021-06-02 03:03:30|39992|39952|39992|39952|39992|39952|39992|39952|0
1622603020000|2021-06-02 03:03:40|39989.2|39949.2|39989.2|39949.2|39989.2|39949.2|39987|39947|1
1622603050000|2021-06-02 03:04:10|39992|39952|39989.2|39949.2|39992|39952|39987|39947|0
1622603060000|2021-06-02 03:04:20|39987|39947|39989.2|39949.2|39989.2|39949.2|39987|39947|0
1622603070000|2021-06-02 03:04:30|39987|39947|39987|39947|39989.2|39949.2|39987|39947|0
1622603080000|2021-06-02 03:04:40|39989.2|39949.2|39987|39947|39989.2|39949.2|39987|39947|0
1622603090000|2021-06-02 03:04:50|39982|39942|39989.2|39949.2|39989.2|39949.2|39982|39942|2
1622603110000|2021-06-02 03:05:10|39987|39947|39987|39947|39987|39947|39982|39942|0
1622603130000|2021-06-02 03:05:30|39984.2|39944.2|39982|39942|39984.2|39944.2|39982|39942|0
1622603170000|2021-06-02 03:06:10|39972|39932|39972|39932|39972|39932|39972|39932|10
1622603180000|2021-06-02 03:06:20|39977|39937|39977|39937|39977|39937|39977|39937|1
1622603190000|2021-06-02 03:06:30|39979.9|39939.9|39987|39947|39987|39947|39977|39937|1
1622603200000|2021-06-02 03:06:40|39984.9|39944.9|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603210000|2021-06-02 03:06:50|39982|39942|39984.9|39944.9|39984.9|39944.9|39982|39942|0
1622603220000|2021-06-02 03:07:00|39982|39942|39982|39942|39984.9|39944.9|39982|39942|0
1622603240000|2021-06-02 03:07:20|39984.9|39944.9|39982|39942|39984.9|39944.9|39982|39942|0
1622603250000|2021-06-02 03:07:30|39984.9|39944.9|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603270000|2021-06-02 03:07:50|39987|39947|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603280000|2021-06-02 03:08:00|39982|39942|39982|39942|39982|39942|39982|39942|0
1622603340000|2021-06-02 03:09:00|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|4
1622603380000|2021-06-02 03:09:40|39982|39942|39984.9|39944.9|39984.9|39944.9|39982|39942|0
1622603480000|2021-06-02 03:11:20|39987|39947|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603490000|2021-06-02 03:11:30|39987|39947|39987|39947|39987|39947|39987|39947|0
1622603500000|2021-06-02 03:11:40|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|0
1622603510000|2021-06-02 03:11:50|39987|39947|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603520000|2021-06-02 03:12:00|39987|39947|39987|39947|39987|39947|39984.9|39944.9|0
1622603530000|2021-06-02 03:12:10|39989.9|39949.9|39989.2|39949.2|39992|39952|39987|39947|0
1622603540000|2021-06-02 03:12:20|39987|39947|39984.9|39944.9|39987|39947|39984.9|39944.9|0
1622603550000|2021-06-02 03:12:30|39987|39947|39982|39942|39987|39947|39982|39942|0
1622603560000|2021-06-02 03:12:40|39992|39952|39982|39942|39992|39952|39982|39942|2
1622603630000|2021-06-02 03:13:50|39982.1|39942.1|39982.1|39942.1|39982.1|39942.1|39982.1|39942.1|0
1622603640000|2021-06-02 03:14:00|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|39984.9|39944.9|0
1622603650000|2021-06-02 03:14:10|39987.1|39947.1|39984.9|39944.9|39987.1|39947.1|39984.9|39944.9|0
1622603660000|2021-06-02 03:14:20|39987.1|39947.1|39992.1|39952.1|39992.1|39952.1|39987.1|39947.1|0
1622603680000|2021-06-02 03:14:40|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|39994.9|39954.9|1
1622603690000|2021-06-02 03:14:50|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|0
1622603700000|2021-06-02 03:15:00|39997.1|39957.1|39992.1|39952.1|39997.1|39957.1|39992.1|39952.1|0
1622603790000|2021-06-02 03:16:30|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|0
1622603800000|2021-06-02 03:16:40|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|0
1622603810000|2021-06-02 03:16:50|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40002.1|39962.1|2
1622603830000|2021-06-02 03:17:10|40007.1|39967.1|40012.1|39972.1|40012.1|39972.1|40007.1|39967.1|1
1622603930000|2021-06-02 03:18:50|40007.1|39967.1|40007.1|39967.1|40009.2|39969.2|40007.1|39967.1|0
1622603970000|2021-06-02 03:19:30|40004.9|39964.9|40002.1|39962.1|40007.1|39967.1|40002.1|39962.1|1
1622603980000|2021-06-02 03:19:40|40007.1|39967.1|40004.9|39964.9|40007.1|39967.1|40004.9|39964.9|0
1622603990000|2021-06-02 03:19:50|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|0
1622604000000|2021-06-02 03:20:00|40007.1|39967.1|40012.1|39972.1|40012.1|39972.1|40007.1|39967.1|0
1622604030000|2021-06-02 03:20:30|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|0
1622604040000|2021-06-02 03:20:40|40012.1|39972.1|40007.1|39967.1|40012.1|39972.1|40007.1|39967.1|0
1622604060000|2021-06-02 03:21:00|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622604120000|2021-06-02 03:22:00|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|0
1622604130000|2021-06-02 03:22:10|40007.1|39967.1|40002.1|39962.1|40007.1|39967.1|40002.1|39962.1|3
1622604160000|2021-06-02 03:22:40|||||||||1
1622604260000|2021-06-02 03:24:20|40004.2|39964.2|40007.1|39967.1|40007.1|39967.1|40004.2|39964.2|1
1622604290000|2021-06-02 03:24:50|40012.1|39972.1|40007.1|39967.1|40012.1|39972.1|40007.1|39967.1|1
1622604300000|2021-06-02 03:25:00|40004.9|39964.9|40002.1|39962.1|40004.9|39964.9|40002.1|39962.1|0
1622604390000|2021-06-02 03:26:30|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|7
1622604400000|2021-06-02 03:26:40|39994.9|39954.9|39992.1|39952.1|39997.1|39957.1|39992.1|39952.1|0
1622604410000|2021-06-02 03:26:50|39994.9|39954.9|39994.2|39954.2|39997.1|39957.1|39994.2|39954.2|0
1622604420000|2021-06-02 03:27:00|39992.1|39952.1|39997.1|39957.1|39997.1|39957.1|39992.1|39952.1|0
1622604430000|2021-06-02 03:27:10|39999.9|39959.9|39997.1|39957.1|39999.9|39959.9|39997.1|39957.1|0
1622604440000|2021-06-02 03:27:20|39999.9|39959.9|40002.1|39962.1|40002.1|39962.1|39999.9|39959.9|0
1622604450000|2021-06-02 03:27:30|39999.2|39959.2|39997.1|39957.1|39999.2|39959.2|39992.1|39952.1|0
1622604500000|2021-06-02 03:28:20|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|39994.9|39954.9|0
1622604510000|2021-06-02 03:28:30|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|0
1622604530000|2021-06-02 03:28:50|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|0
1622604550000|2021-06-02 03:29:10|||||||||1
1622604650000|2021-06-02 03:30:50|||||||||1
1622604780000|2021-06-02 03:33:00|39999.3|39959.3|39994.9|39954.9|39999.3|39959.3|39994.9|39954.9|1
1622604880000|2021-06-02 03:34:40|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|39989.9|39949.9|0
1622604900000|2021-06-02 03:35:00|39992.1|39952.1|39989.9|39949.9|39992.1|39952.1|39989.9|39949.9|0
1622604910000|2021-06-02 03:35:10|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|1
1622604930000|2021-06-02 03:35:30|39994.9|39954.9|39997.1|39957.1|39997.1|39957.1|39994.9|39954.9|0
1622605000000|2021-06-02 03:36:40|39999.3|39959.3|39999.3|39959.3|40002.1|39962.1|39999.3|39959.3|0
1622605010000|2021-06-02 03:36:50|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|39999.3|39959.3|0
1622605200000|2021-06-02 03:40:00|39999.9|39959.9|40002.1|39962.1|40002.1|39962.1|39999.9|39959.9|0
1622605320000|2021-06-02 03:42:00|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|4
1622605330000|2021-06-02 03:42:10|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40002.1|39962.1|1
1622605390000|2021-06-02 03:43:10|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|2
1622605410000|2021-06-02 03:43:30|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|1
1622605450000|2021-06-02 03:44:10|40007.7|39967.7|40012.1|39972.1|40012.1|39972.1|40007.7|39967.7|0
1622605470000|2021-06-02 03:44:30|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|2
1622605480000|2021-06-02 03:44:40|40017.7|39977.7|40014.9|39974.9|40017.7|39977.7|40014.9|39974.9|2
1622605510000|2021-06-02 03:45:10|40017.7|39977.7|40022.1|39982.1|40022.1|39982.1|40017.7|39977.7|0
1622605520000|2021-06-02 03:45:20|40019.9|39979.9|40019.9|39979.9|40019.9|39979.9|40019.9|39979.9|0
1622605610000|2021-06-02 03:46:50|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|5
1622605620000|2021-06-02 03:47:00|40019.9|39979.9|40019.9|39979.9|40019.9|39979.9|40019.9|39979.9|0
1622605630000|2021-06-02 03:47:10|40017.7|39977.7|40014.9|39974.9|40017.7|39977.7|40014.9|39974.9|1
1622605640000|2021-06-02 03:47:20|40017.1|39977.1|40017.1|39977.1|40017.1|39977.1|40017.1|39977.1|0
1622605650000|2021-06-02 03:47:30|40014.9|39974.9|40019.9|39979.9|40019.9|39979.9|40014.9|39974.9|0
1622605660000|2021-06-02 03:47:40|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|40022.1|39982.1|0
1622605690000|2021-06-02 03:48:10|||||||||2
1622605730000|2021-06-02 03:48:50|40019.9|39979.9|40017.1|39977.1|40019.9|39979.9|40014.9|39974.9|1
1622605740000|2021-06-02 03:49:00|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|0
1622605870000|2021-06-02 03:51:10|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622605880000|2021-06-02 03:51:20|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|0
1622605930000|2021-06-02 03:52:10|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622605950000|2021-06-02 03:52:30|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|0
1622605960000|2021-06-02 03:52:40|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622605970000|2021-06-02 03:52:50|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|0
1622605980000|2021-06-02 03:53:00|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622605990000|2021-06-02 03:53:10|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|2
1622606060000|2021-06-02 03:54:20|40012.1|39972.1|40004.9|39964.9|40012.1|39972.1|40002.1|39962.1|11
1622606130000|2021-06-02 03:55:30|40002.1|39962.1|40004.9|39964.9|40007.1|39967.1|40002.1|39962.1|0
1622606220000|2021-06-02 03:57:00|40007.1|39967.1|40007.1|39967.1|40007.1|39967.1|40007.1|39967.1|0
1622606230000|2021-06-02 03:57:10|40004.9|39964.9|40007.1|39967.1|40009.3|39969.3|40004.9|39964.9|0
1622606280000|2021-06-02 03:58:00|40009.9|39969.9|40012.1|39972.1|40012.1|39972.1|40009.9|39969.9|0
1622606390000|2021-06-02 03:59:50|40009.9|39969.9|40012.1|39972.1|40012.1|39972.1|40009.9|39969.9|0
1622606430000|2021-06-02 04:00:30|40014.3|39974.3|40012.1|39972.1|40014.3|39974.3|40012.1|39972.1|0
1622606470000|2021-06-02 04:01:10|40009.9|39969.9|40012.1|39972.1|40012.1|39972.1|40009.9|39969.9|0
1622606480000|2021-06-02 04:01:20|40009.9|39969.9|40009.9|39969.9|40012.1|39972.1|40009.9|39969.9|0
1622606490000|2021-06-02 04:01:30|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|0
1622606510000|2021-06-02 04:01:50|40004.9|39964.9|40007.7|39967.7|40007.7|39967.7|40004.9|39964.9|3
1622606520000|2021-06-02 04:02:00|40009.9|39969.9|40007.7|39967.7|40009.9|39969.9|40004.9|39964.9|0
1622606530000|2021-06-02 04:02:10|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|40004.9|39964.9|0
1622606550000|2021-06-02 04:02:30|40007.1|39967.1|40007.1|39967.1|40007.1|39967.1|40007.1|39967.1|0
1622606560000|2021-06-02 04:02:40|40012.1|39972.1|40007.1|39967.1|40012.1|39972.1|40007.1|39967.1|0
1622606570000|2021-06-02 04:02:50|40009.9|39969.9|40007.1|39967.1|40009.9|39969.9|40007.1|39967.1|0
1622606600000|2021-06-02 04:03:20|40009.9|39969.9|40012.1|39972.1|40012.1|39972.1|40009.9|39969.9|0
1622606660000|2021-06-02 04:04:20|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|5
1622606670000|2021-06-02 04:04:30|40017.8|39977.8|40019.9|39979.9|40019.9|39979.9|40017.8|39977.8|0
1622606700000|2021-06-02 04:05:00|40022.1|39982.1|40019.9|39979.9|40022.1|39982.1|40019.9|39979.9|0
1622606710000|2021-06-02 04:05:10|40017.8|39977.8|40012.1|39972.1|40017.8|39977.8|40012.1|39972.1|2
1622606740000|2021-06-02 04:05:40|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|1
1622606910000|2021-06-02 04:08:30|40019.9|39979.9|40019.9|39979.9|40019.9|39979.9|40014.9|39974.9|0
1622606930000|2021-06-02 04:08:50|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|40014.9|39974.9|0
1622607000000|2021-06-02 04:10:00|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|40012.1|39972.1|1
1622607120000|2021-06-02 04:12:00|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|40002.1|39962.1|15
1622607150000|2021-06-02 04:12:30|39999.9|39959.9|40002.1|39962.1|40002.1|39962.1|39999.9|39959.9|0
1622607320000|2021-06-02 04:15:20|||||||||3
1622607410000|2021-06-02 04:16:50|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|39997.1|39957.1|2
1622607430000|2021-06-02 04:17:10|39995|39955|39995|39955|39995|39955|39995|39955|2
1622607460000|2021-06-02 04:17:40|39999.3|39959.3|39995|39955|39999.3|39959.3|39995|39955|0
1622607480000|2021-06-02 04:18:00|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|0
1622607500000|2021-06-02 04:18:20|39990|39950|39992.1|39952.1|39992.1|39952.1|39990|39950|1
1622607520000|2021-06-02 04:18:40|39995|39955|39995|39955|39995|39955|39995|39955|0
1622607670000|2021-06-02 04:21:10|39992.1|39952.1|39995|39955|39997.1|39957.1|39992.1|39952.1|0
1622607730000|2021-06-02 04:22:10|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|39987.1|39947.1|3
1622607820000|2021-06-02 04:23:40|||||||||1
1622607920000|2021-06-02 04:25:20|39990|39950|39992.1|39952.1|39992.1|39952.1|39990|39950|0
1622608010000|2021-06-02 04:26:50|39989.3|39949.3|39987.1|39947.1|39989.3|39949.3|39987.1|39947.1|3
1622608070000|2021-06-02 04:27:50|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|0
1622608080000|2021-06-02 04:28:00|39992.1|39952.1|39990|39950|39992.1|39952.1|39990|39950|2
1622608090000|2021-06-02 04:28:10|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|39992.1|39952.1|0
1622608110000|2021-06-02 04:28:30|39992.2|39952.2|39992.2|39952.2|39992.2|39952.2|39992.2|39952.2|0
1622608120000|2021-06-02 04:28:40|39990|39950|39992.2|39952.2|39992.2|39952.2|39990|39950|0
1622608130000|2021-06-02 04:28:50|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|1
1622608140000|2021-06-02 04:29:00|39987.2|39947.2|39985|39945|39987.2|39947.2|39984.3|39944.3|2
1622608150000|2021-06-02 04:29:10|39984.3|39944.3|39987.2|39947.2|39987.2|39947.2|39984.3|39944.3|1
1622608160000|2021-06-02 04:29:20|39989.3|39949.3|39992.2|39952.2|39992.2|39952.2|39989.3|39949.3|0
1622608190000|2021-06-02 04:29:50|39995|39955|39995|39955|39995|39955|39995|39955|0
1622608230000|2021-06-02 04:30:30|39992.2|39952.2|39989.3|39949.3|39995|39955|39987.2|39947.2|1
1622608240000|2021-06-02 04:30:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1622608260000|2021-06-02 04:31:00|39980|39940|39980|39940|39980|39940|39980|39940|0
1622608280000|2021-06-02 04:31:20|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|0
1622608300000|2021-06-02 04:31:40|39980|39940|39980|39940|39980|39940|39980|39940|0
1622608310000|2021-06-02 04:31:50|39970|39930|39970|39930|39972.2|39932.2|39970|39930|9
1622608320000|2021-06-02 04:32:00|39972.2|39932.2|39965|39925|39972.2|39932.2|39965|39925|2
1622608330000|2021-06-02 04:32:10|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39960|39920|3
1622608350000|2021-06-02 04:32:30|39960|39920|39960|39920|39960|39920|39960|39920|0
1622608360000|2021-06-02 04:32:40|39952.2|39912.2|39955|39915|39959.3|39919.3|39952.2|39912.2|2
1622608370000|2021-06-02 04:32:50|39952.2|39912.2|39955|39915|39955|39915|39952.2|39912.2|2
1622608390000|2021-06-02 04:33:10|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|0
1622608400000|2021-06-02 04:33:20|39960|39920|39965|39925|39965|39925|39960|39920|2
1622608410000|2021-06-02 04:33:30|39962.2|39922.2|39965|39925|39965|39925|39962.2|39922.2|1
1622608450000|2021-06-02 04:34:10|39960|39920|39962.2|39922.2|39962.2|39922.2|39960|39920|0
1622608460000|2021-06-02 04:34:20|39964.3|39924.3|39965|39925|39965|39925|39964.3|39924.3|2
1622608510000|2021-06-02 04:35:10|||||||||1
1622608560000|2021-06-02 04:36:00|39975|39935|39975|39935|39975|39935|39972.2|39932.2|1
1622608580000|2021-06-02 04:36:20|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|39970|39930|0
1622608620000|2021-06-02 04:37:00|39965|39925|39965|39925|39965|39925|39965|39925|2
1622608630000|2021-06-02 04:37:10|39960|39920|39965|39925|39967.2|39927.2|39960|39920|6
1622608640000|2021-06-02 04:37:20|39967.2|39927.2|39965|39925|39967.2|39927.2|39965|39925|0
1622608650000|2021-06-02 04:37:30|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|0
1622608750000|2021-06-02 04:39:10|39965|39925|39967.2|39927.2|39967.2|39927.2|39965|39925|0
1622608760000|2021-06-02 04:39:20|39970|39930|39975|39935|39975|39935|39970|39930|1
1622608890000|2021-06-02 04:41:30|39972.2|39932.2|39970|39930|39972.2|39932.2|39970|39930|0
1622608920000|2021-06-02 04:42:00|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|0
1622608950000|2021-06-02 04:42:30|39975|39935|39975|39935|39977.2|39937.2|39975|39935|0
1622609070000|2021-06-02 04:44:30|39980|39940|39975|39935|39980|39940|39975|39935|1
1622609080000|2021-06-02 04:44:40|39980|39940|39980|39940|39980|39940|39980|39940|0
1622609170000|2021-06-02 04:46:10|39977.8|39937.8|39967.2|39927.2|39977.8|39937.8|39965|39925|4
1622609190000|2021-06-02 04:46:30|39965|39925|39965|39925|39965|39925|39965|39925|0
1622609200000|2021-06-02 04:46:40|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|0
1622609210000|2021-06-02 04:46:50|39975|39935|39975|39935|39975|39935|39975|39935|1
1622609270000|2021-06-02 04:47:50|39972.2|39932.2|39975|39935|39975|39935|39972.2|39932.2|0
1622609360000|2021-06-02 04:49:20|39972.2|39932.2|39972.2|39932.2|39975|39935|39972.2|39932.2|0
1622609380000|2021-06-02 04:49:40|39970|39930|39965|39925|39970|39930|39965|39925|3
1622609390000|2021-06-02 04:49:50|39962.2|39922.2|39965|39925|39965|39925|39962.2|39922.2|0
1622609400000|2021-06-02 04:50:00|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|2
1622609430000|2021-06-02 04:50:30|39967.2|39927.2|39965|39925|39967.2|39927.2|39965|39925|0
1622609480000|2021-06-02 04:51:20|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|0
1622609560000|2021-06-02 04:52:40|39955|39915|39952.2|39912.2|39955|39915|39952.2|39912.2|3
1622609620000|2021-06-02 04:53:40|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|1
1622609640000|2021-06-02 04:54:00|39960|39920|39962.2|39922.2|39962.2|39922.2|39960|39920|0
1622609670000|2021-06-02 04:54:30|||||||||1
1622609680000|2021-06-02 04:54:40|39965|39925|39965|39925|39965|39925|39962.2|39922.2|0
1622609710000|2021-06-02 04:55:10|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|0
1622609770000|2021-06-02 04:56:10|39965|39925|39965|39925|39965|39925|39965|39925|0
1622609890000|2021-06-02 04:58:10|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|0
1622609900000|2021-06-02 04:58:20|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|0
1622609920000|2021-06-02 04:58:40|39960|39920|39962.2|39922.2|39962.2|39922.2|39957.2|39917.2|0
1622609970000|2021-06-02 04:59:30|39960|39920|39960|39920|39960|39920|39960|39920|1
1622610000000|2021-06-02 05:00:00|39957.2|39917.2|39957.2|39917.2|39957.2|39917.2|39955|39915|1
1622610020000|2021-06-02 05:00:20|39959.4|39919.4|39957.2|39917.2|39959.4|39919.4|39957.2|39917.2|0
1622610040000|2021-06-02 05:00:40|39952.2|39912.2|39945|39905|39952.2|39912.2|39945|39905|4
1622610050000|2021-06-02 05:00:50|39947.2|39907.2|39947.2|39907.2|39947.2|39907.2|39947.2|39907.2|0
1622610060000|2021-06-02 05:01:00|39945|39905|39945|39905|39945|39905|39945|39905|0
1622610080000|2021-06-02 05:01:20|39942.2|39902.2|39942.2|39902.2|39942.2|39902.2|39942.2|39902.2|0
1622610130000|2021-06-02 05:02:10|39945|39905|39945|39905|39945|39905|39945|39905|0
1622610170000|2021-06-02 05:02:50|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|0
1622610210000|2021-06-02 05:03:30|39955|39915|39955|39915|39955|39915|39955|39915|1
1622610260000|2021-06-02 05:04:20|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|0
1622610290000|2021-06-02 05:04:50|39950|39910|39952.2|39912.2|39952.2|39912.2|39950|39910|0
1622610360000|2021-06-02 05:06:00|39955|39915|39955|39915|39955|39915|39955|39915|1
1622610390000|2021-06-02 05:06:30|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|39952.2|39912.2|0
1622610420000|2021-06-02 05:07:00|39950|39910|39955|39915|39955|39915|39950|39910|2
1622610430000|2021-06-02 05:07:10|39950|39910|39952.2|39912.2|39955|39915|39950|39910|0
1622610440000|2021-06-02 05:07:20|39950|39910|39952.2|39912.2|39952.2|39912.2|39950|39910|0
1622610530000|2021-06-02 05:08:50|39955|39915|39955|39915|39955|39915|39955|39915|0
1622610640000|2021-06-02 05:10:40|39960|39920|39960|39920|39960|39920|39960|39920|0
1622610650000|2021-06-02 05:10:50|39970|39930|39970|39930|39970|39930|39970|39930|3
1622610710000|2021-06-02 05:11:50|39975|39935|39965|39925|39975|39935|39965|39925|3
1622610720000|2021-06-02 05:12:00|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|0
1622610780000|2021-06-02 05:13:00|39965|39925|39962.2|39922.2|39965|39925|39962.2|39922.2|1
1622610920000|2021-06-02 05:15:20|39965|39925|39965|39925|39965|39925|39965|39925|1
1622610950000|2021-06-02 05:15:50|39967.2|39927.2|39965|39925|39967.2|39927.2|39965|39925|1
1622611020000|2021-06-02 05:17:00|39967.2|39927.2|39965|39925|39967.2|39927.2|39962.2|39922.2|0
1622611030000|2021-06-02 05:17:10|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|39962.2|39922.2|0
1622611140000|2021-06-02 05:19:00|39965|39925|39965|39925|39965|39925|39965|39925|0
1622611240000|2021-06-02 05:20:40|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|39967.2|39927.2|0
1622611250000|2021-06-02 05:20:50|39970|39930|39967.2|39927.2|39970|39930|39967.2|39927.2|2
1622611260000|2021-06-02 05:21:00|39965|39925|39972.2|39932.2|39972.2|39932.2|39965|39925|0
1622611310000|2021-06-02 05:21:50|39977.2|39937.2|39977.2|39937.2|39977.2|39937.2|39977.2|39937.2|0
1622611320000|2021-06-02 05:22:00|39975|39935|39972.2|39932.2|39975|39935|39972.2|39932.2|0
1622611340000|2021-06-02 05:22:20|39975|39935|39975|39935|39975|39935|39975|39935|0
1622611350000|2021-06-02 05:22:30|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|0
1622611500000|2021-06-02 05:25:00|39969.4|39929.4|39965|39925|39969.4|39929.4|39965|39925|2
1622611520000|2021-06-02 05:25:20|39967.2|39927.2|39965|39925|39967.2|39927.2|39965|39925|0
1622611530000|2021-06-02 05:25:30|39967.2|39927.2|39965|39925|39967.2|39927.2|39965|39925|0
1622611540000|2021-06-02 05:25:40|39967.2|39927.2|39972.2|39932.2|39972.2|39932.2|39967.2|39927.2|0
1622611560000|2021-06-02 05:26:00|39970|39930|39967.2|39927.2|39970|39930|39965|39925|1
1622611570000|2021-06-02 05:26:10|39965|39925|39965|39925|39965|39925|39965|39925|0
1622611580000|2021-06-02 05:26:20|39970|39930|39975|39935|39975|39935|39965|39925|1
1622611620000|2021-06-02 05:27:00|39977.8|39937.8|39980|39940|39982.2|39942.2|39977.8|39937.8|0
1622611630000|2021-06-02 05:27:10|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|0
1622611650000|2021-06-02 05:27:30|39990|39950|39985|39945|39990|39950|39985|39945|1
1622611670000|2021-06-02 05:27:50|39987.2|39947.2|39987.2|39947.2|39987.2|39947.2|39987.2|39947.2|0
1622611690000|2021-06-02 05:28:10|39995|39955|39992.2|39952.2|39995|39955|39992.2|39952.2|0
1622611700000|2021-06-02 05:28:20|39990|39950|39995|39955|39995|39955|39990|39950|0
1622611740000|2021-06-02 05:29:00|39992.2|39952.2|39992.2|39952.2|39992.2|39952.2|39992.2|39952.2|1
1622611750000|2021-06-02 05:29:10|39989.4|39949.4|39987.2|39947.2|39989.4|39949.4|39987.2|39947.2|0
1622611770000|2021-06-02 05:29:30|39985|39945|39985|39945|39985|39945|39985|39945|0
1622611780000|2021-06-02 05:29:40|||||||||1
1622611790000|2021-06-02 05:29:50|39987.2|39947.2|39987.2|39947.2|39987.2|39947.2|39987.2|39947.2|0
1622611800000|2021-06-02 05:30:00|39985|39945|39985|39945|39985|39945|39985|39945|0
1622611830000|2021-06-02 05:30:30|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|0
1622611840000|2021-06-02 05:30:40|39985|39945|39985|39945|39985|39945|39985|39945|0
1622611860000|2021-06-02 05:31:00|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|0
1622611920000|2021-06-02 05:32:00|39977.9|39937.9|39972.2|39932.2|39977.9|39937.9|39972.2|39932.2|1
1622611930000|2021-06-02 05:32:10|39975|39935|39972.2|39932.2|39975|39935|39972.2|39932.2|1
1622611960000|2021-06-02 05:32:40|39975|39935|39975|39935|39975|39935|39972.2|39932.2|0
1622611970000|2021-06-02 05:32:50|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|39972.2|39932.2|0
1622611990000|2021-06-02 05:33:10|39977.2|39937.2|39977.2|39937.2|39977.2|39937.2|39977.2|39937.2|1
1622612000000|2021-06-02 05:33:20|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|39982.2|39942.2|0
1622612040000|2021-06-02 05:34:00|39985|39945|39987.2|39947.2|39987.2|39947.2|39985|39945|1
1622612050000|2021-06-02 05:34:10|39985|39945|39985|39945|39985|39945|39985|39945|0
1622612090000|2021-06-02 05:34:50|39982.2|39942.2|39982.2|39942.2|39985|39945|39982.2|39942.2|0
1622612130000|2021-06-02 05:35:30|39985|39945|39985|39945|39987.2|39947.2|39982.2|39942.2|0
1622612140000|2021-06-02 05:35:40|39985.1|39945.1|39987.2|39947.2|39987.2|39947.2|39985.1|39945.1|0
1622612160000|2021-06-02 05:36:00|39985.1|39945.1|39985.1|39945.1|39985.1|39945.1|39985.1|39945.1|0
1622612180000|2021-06-02 05:36:20|39990.1|39950.1|39995.1|39955.1|39995.1|39955.1|39990.1|39950.1|1
1622612190000|2021-06-02 05:36:30|39997.2|39957.2|39997.2|39957.2|39997.2|39957.2|39997.2|39957.2|0
1622612200000|2021-06-02 05:36:40|39995.1|39955.1|39987.2|39947.2|39995.1|39955.1|39987.2|39947.2|2
1622612210000|2021-06-02 05:36:50|39992.2|39952.2|39997.2|39957.2|39997.2|39957.2|39992.2|39952.2|1
1622612230000|2021-06-02 05:37:10|40002.2|39962.2|40005.1|39965.1|40007.2|39967.2|40002.2|39962.2|0
1622612240000|2021-06-02 05:37:20|40002.2|39962.2|39997.2|39957.2|40002.2|39962.2|39997.2|39957.2|1
1622612270000|2021-06-02 05:37:50|39992.2|39952.2|39992.2|39952.2|39997.2|39957.2|39992.2|39952.2|0
1622612290000|2021-06-02 05:38:10|39997.2|39957.2|40002.2|39962.2|40002.2|39962.2|39997.2|39957.2|1
1622612310000|2021-06-02 05:38:30|39997.2|39957.2|40002.2|39962.2|40002.2|39962.2|39997.2|39957.2|0
1622612320000|2021-06-02 05:38:40|40007.2|39967.2|40007.2|39967.2|40007.2|39967.2|40007.2|39967.2|0
1622612340000|2021-06-02 05:39:00|40005.1|39965.1|40002.2|39962.2|40005.1|39965.1|40002.2|39962.2|0
1622612390000|2021-06-02 05:39:50|40004.4|39964.4|40009.4|39969.4|40009.4|39969.4|40004.4|39964.4|0
1622612400000|2021-06-02 05:40:00|40004.4|39964.4|40004.4|39964.4|40004.4|39964.4|40004.4|39964.4|1
1622612410000|2021-06-02 05:40:10|40002.2|39962.2|40002.2|39962.2|40002.2|39962.2|40002.2|39962.2|0
1622612460000|2021-06-02 05:41:00|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|1
1622612490000|2021-06-02 05:41:30|40017.2|39977.2|40012.2|39972.2|40017.2|39977.2|40012.2|39972.2|0
1622612510000|2021-06-02 05:41:50|40015.1|39975.1|40012.2|39972.2|40017.2|39977.2|40012.2|39972.2|2
1622612520000|2021-06-02 05:42:00|40015.1|39975.1|40012.2|39972.2|40017.2|39977.2|40012.2|39972.2|0
1622612540000|2021-06-02 05:42:20|40007.2|39967.2|40007.2|39967.2|40007.2|39967.2|40007.2|39967.2|0
1622612550000|2021-06-02 05:42:30|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|0
1622612570000|2021-06-02 05:42:50|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|0
1622612590000|2021-06-02 05:43:10|40015.1|39975.1|40012.3|39972.3|40015.1|39975.1|40012.3|39972.3|0
1622612600000|2021-06-02 05:43:20|40005.1|39965.1|40007.3|39967.3|40007.3|39967.3|40005.1|39965.1|1
1622612630000|2021-06-02 05:43:50|40009.4|39969.4|40007.3|39967.3|40009.4|39969.4|40007.3|39967.3|0
1622612650000|2021-06-02 05:44:10|40012.3|39972.3|40015.1|39975.1|40015.1|39975.1|40012.3|39972.3|1
1622612660000|2021-06-02 05:44:20|40017.3|39977.3|40012.3|39972.3|40022.3|39982.3|40012.3|39972.3|0
1622612690000|2021-06-02 05:44:50|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|1
1622612700000|2021-06-02 05:45:00|40015.1|39975.1|40012.3|39972.3|40015.1|39975.1|40012.3|39972.3|0
1622612710000|2021-06-02 05:45:10|40015.1|39975.1|40017.3|39977.3|40017.3|39977.3|40015.1|39975.1|0
1622612720000|2021-06-02 05:45:20|40015.1|39975.1|40017.3|39977.3|40017.3|39977.3|40015.1|39975.1|0
1622612730000|2021-06-02 05:45:30|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40017.3|39977.3|0
1622612810000|2021-06-02 05:46:50|40024.4|39984.4|40022.3|39982.3|40024.4|39984.4|40022.3|39982.3|9
1622612850000|2021-06-02 05:47:30|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40015.1|39975.1|13
1622612860000|2021-06-02 05:47:40|40015.1|39975.1|40017.3|39977.3|40017.3|39977.3|40012.3|39972.3|0
1622612870000|2021-06-02 05:47:50|40015.1|39975.1|40017.3|39977.3|40017.3|39977.3|40015.1|39975.1|0
1622612880000|2021-06-02 05:48:00|40012.3|39972.3|40017.3|39977.3|40017.3|39977.3|40012.3|39972.3|0
1622612890000|2021-06-02 05:48:10|40014.4|39974.4|40012.3|39972.3|40017.3|39977.3|40012.3|39972.3|0
1622612920000|2021-06-02 05:48:40|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|0
1622612930000|2021-06-02 05:48:50|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|0
1622613020000|2021-06-02 05:50:20|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|0
1622613040000|2021-06-02 05:50:40|40015.1|39975.1|40017.3|39977.3|40017.3|39977.3|40012.3|39972.3|0
1622613050000|2021-06-02 05:50:50|40014.5|39974.5|40012.3|39972.3|40015.1|39975.1|40012.3|39972.3|0
1622613060000|2021-06-02 05:51:00|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|0
1622613090000|2021-06-02 05:51:30|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40015.1|39975.1|0
1622613110000|2021-06-02 05:51:50|40017.9|39977.9|40022.3|39982.3|40022.3|39982.3|40017.9|39977.9|0
1622613170000|2021-06-02 05:52:50|40015.1|39975.1|40022.3|39982.3|40022.3|39982.3|40015.1|39975.1|0
1622613210000|2021-06-02 05:53:30|40020.1|39980.1|40012.3|39972.3|40020.1|39980.1|40012.3|39972.3|1
1622613230000|2021-06-02 05:53:50|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|0
1622613280000|2021-06-02 05:54:40|40015.1|39975.1|40012.3|39972.3|40015.1|39975.1|40012.3|39972.3|0
1622613300000|2021-06-02 05:55:00|40002.3|39962.3|40012.3|39972.3|40017.3|39977.3|40002.3|39962.3|8
1622613390000|2021-06-02 05:56:30|40010.1|39970.1|40012.3|39972.3|40012.3|39972.3|40007.3|39967.3|1
1622613480000|2021-06-02 05:58:00|||||||||1
1622613510000|2021-06-02 05:58:30|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|0
1622613520000|2021-06-02 05:58:40|40004.5|39964.5|40007.3|39967.3|40007.3|39967.3|40004.5|39964.5|0
1622613560000|2021-06-02 05:59:20|40002.3|39962.3|40007.3|39967.3|40007.3|39967.3|40002.3|39962.3|0
1622613570000|2021-06-02 05:59:30|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|0
1622613580000|2021-06-02 05:59:40|40005.1|39965.1|40007.3|39967.3|40007.3|39967.3|40004.5|39964.5|0
1622613590000|2021-06-02 05:59:50|40004.5|39964.5|40004.5|39964.5|40007.3|39967.3|40002.3|39962.3|0
1622613600000|2021-06-02 06:00:00|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|1
1622613660000|2021-06-02 06:01:00|||||||||2
1622613710000|2021-06-02 06:01:50|40009.5|39969.5|40002.3|39962.3|40012.3|39972.3|40002.3|39962.3|5
1622613720000|2021-06-02 06:02:00|39994.5|39954.5|39997.3|39957.3|40002.3|39962.3|39992.3|39952.3|13
1622613750000|2021-06-02 06:02:30|39995.1|39955.1|39992.3|39952.3|39995.1|39955.1|39992.3|39952.3|0
1622613760000|2021-06-02 06:02:40|39995.1|39955.1|39992.3|39952.3|39995.1|39955.1|39992.3|39952.3|1
1622613780000|2021-06-02 06:03:00|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|3
1622613790000|2021-06-02 06:03:10|39987.3|39947.3|39985.1|39945.1|39987.3|39947.3|39982.3|39942.3|0
1622613800000|2021-06-02 06:03:20|39987.3|39947.3|39987.3|39947.3|39987.3|39947.3|39987.3|39947.3|0
1622613820000|2021-06-02 06:03:40|39984.5|39944.5|39982.3|39942.3|39984.5|39944.5|39982.3|39942.3|0
1622613900000|2021-06-02 06:05:00|39977.9|39937.9|39982.3|39942.3|39982.3|39942.3|39977.9|39937.9|4
1622613950000|2021-06-02 06:05:50|39977.9|39937.9|39972.3|39932.3|39977.9|39937.9|39972.3|39932.3|1
1622613960000|2021-06-02 06:06:00|39975.1|39935.1|39982.3|39942.3|39982.3|39942.3|39975.1|39935.1|1
1622613970000|2021-06-02 06:06:10|39985.1|39945.1|39985.1|39945.1|39985.1|39945.1|39982.3|39942.3|0
1622613980000|2021-06-02 06:06:20|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|0
1622614010000|2021-06-02 06:06:50|||||||||3
1622614020000|2021-06-02 06:07:00|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|0
1622614080000|2021-06-02 06:08:00|39982.3|39942.3|39985.1|39945.1|39985.1|39945.1|39982.3|39942.3|1
1622614090000|2021-06-02 06:08:10|39987.3|39947.3|39990.1|39950.1|39990.1|39950.1|39987.3|39947.3|0
1622614100000|2021-06-02 06:08:20|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|0
1622614170000|2021-06-02 06:09:30|40002.3|39962.3|40007.3|39967.3|40007.3|39967.3|40002.3|39962.3|3
1622614190000|2021-06-02 06:09:50|40004.5|39964.5|40007.3|39967.3|40007.3|39967.3|40002.3|39962.3|0
1622614200000|2021-06-02 06:10:00|40002.3|39962.3|40002.3|39962.3|40009.5|39969.5|40002.3|39962.3|1
1622614210000|2021-06-02 06:10:10|40007.3|39967.3|40002.3|39962.3|40007.3|39967.3|40002.3|39962.3|0
1622614240000|2021-06-02 06:10:40|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|0
1622614250000|2021-06-02 06:10:50|40009.5|39969.5|40015.1|39975.1|40015.1|39975.1|40009.5|39969.5|0
1622614260000|2021-06-02 06:11:00|40012.3|39972.3|40012.3|39972.3|40015.1|39975.1|40012.3|39972.3|0
1622614290000|2021-06-02 06:11:30|40007.3|39967.3|40012.3|39972.3|40012.3|39972.3|40007.3|39967.3|3
1622614310000|2021-06-02 06:11:50|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|40007.3|39967.3|3
1622614370000|2021-06-02 06:12:50|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40009.5|39969.5|0
1622614390000|2021-06-02 06:13:10|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|1
1622614400000|2021-06-02 06:13:20|||||||||1
1622614410000|2021-06-02 06:13:30|||||||||3
1622614440000|2021-06-02 06:14:00|40020.1|39980.1|40022.3|39982.3|40022.3|39982.3|40017.3|39977.3|1
1622614450000|2021-06-02 06:14:10|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|40017.3|39977.3|1
1622614460000|2021-06-02 06:14:20|40014.5|39974.5|40012.3|39972.3|40014.5|39974.5|40012.3|39972.3|0
1622614520000|2021-06-02 06:15:20|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|40007.3|39967.3|2
1622614540000|2021-06-02 06:15:40|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|0
1622614570000|2021-06-02 06:16:10|40007.9|39967.9|40002.3|39962.3|40009.5|39969.5|39999.5|39959.5|3
1622614580000|2021-06-02 06:16:20|40005.1|39965.1|40007.3|39967.3|40007.3|39967.3|40005.1|39965.1|0
1622614600000|2021-06-02 06:16:40|40004.5|39964.5|40002.3|39962.3|40004.5|39964.5|40002.3|39962.3|0
1622614610000|2021-06-02 06:16:50|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|4
1622614620000|2021-06-02 06:17:00|39997.3|39957.3|39992.3|39952.3|39999.5|39959.5|39992.3|39952.3|0
1622614650000|2021-06-02 06:17:30|39987.3|39947.3|39987.3|39947.3|39992.3|39952.3|39987.3|39947.3|4
1622614660000|2021-06-02 06:17:40|39990.1|39950.1|39992.3|39952.3|39992.3|39952.3|39990.1|39950.1|0
1622614680000|2021-06-02 06:18:00|39987.3|39947.3|39987.3|39947.3|39987.3|39947.3|39987.3|39947.3|3
1622614690000|2021-06-02 06:18:10|39984.5|39944.5|39987.3|39947.3|39987.3|39947.3|39984.5|39944.5|0
1622614720000|2021-06-02 06:18:40|39990.1|39950.1|39992.3|39952.3|39992.3|39952.3|39990.1|39950.1|0
1622614730000|2021-06-02 06:18:50|39989.5|39949.5|39987.3|39947.3|39989.5|39949.5|39987.3|39947.3|0
1622614740000|2021-06-02 06:19:00|39990.1|39950.1|39992.3|39952.3|39992.3|39952.3|39982.3|39942.3|1
1622614880000|2021-06-02 06:21:20|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|1
1622614930000|2021-06-02 06:22:10|39992.3|39952.3|39997.3|39957.3|39997.3|39957.3|39992.3|39952.3|0
1622614950000|2021-06-02 06:22:30|39994.5|39954.5|39992.3|39952.3|39994.5|39954.5|39992.3|39952.3|0
1622614960000|2021-06-02 06:22:40|39987.3|39947.3|39992.3|39952.3|39992.3|39952.3|39987.3|39947.3|0
1622614980000|2021-06-02 06:23:00|39989.5|39949.5|39992.3|39952.3|39992.3|39952.3|39989.5|39949.5|0
1622615000000|2021-06-02 06:23:20|39989.5|39949.5|39987.3|39947.3|39989.5|39949.5|39987.3|39947.3|1
1622615030000|2021-06-02 06:23:50|39982.3|39942.3|39984.5|39944.5|39987.3|39947.3|39982.3|39942.3|0
1622615040000|2021-06-02 06:24:00|39987.3|39947.3|39987.3|39947.3|39992.3|39952.3|39987.3|39947.3|0
1622615060000|2021-06-02 06:24:20|39985.1|39945.1|39980.1|39940.1|39985.1|39945.1|39980.1|39940.1|0
1622615070000|2021-06-02 06:24:30|39982.3|39942.3|39972.3|39932.3|39982.3|39942.3|39972.3|39932.3|2
1622615140000|2021-06-02 06:25:40|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|0
1622615150000|2021-06-02 06:25:50|39975.1|39935.1|39967.3|39927.3|39975.1|39935.1|39967.3|39927.3|1
1622615160000|2021-06-02 06:26:00|39969.5|39929.5|39972.3|39932.3|39972.3|39932.3|39967.3|39927.3|0
1622615210000|2021-06-02 06:26:50|39969.5|39929.5|39969.5|39929.5|39969.5|39929.5|39969.5|39929.5|4
1622615220000|2021-06-02 06:27:00|39967.3|39927.3|39972.3|39932.3|39972.3|39932.3|39967.3|39927.3|0
1622615230000|2021-06-02 06:27:10|39977.3|39937.3|39972.3|39932.3|39977.3|39937.3|39972.3|39932.3|1
1622615240000|2021-06-02 06:27:20|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|0
1622615250000|2021-06-02 06:27:30|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|0
1622615270000|2021-06-02 06:27:50|39969.5|39929.5|39969.5|39929.5|39969.5|39929.5|39967.3|39927.3|0
1622615280000|2021-06-02 06:28:00|39967.3|39927.3|39967.3|39927.3|39969.5|39929.5|39967.3|39927.3|0
1622615290000|2021-06-02 06:28:10|39969.5|39929.5|39977.3|39937.3|39977.3|39937.3|39969.5|39929.5|0
1622615300000|2021-06-02 06:28:20|39974.5|39934.5|39972.3|39932.3|39974.5|39934.5|39972.3|39932.3|0
1622615330000|2021-06-02 06:28:50|39974.5|39934.5|39977.3|39937.3|39977.3|39937.3|39974.5|39934.5|1
1622615340000|2021-06-02 06:29:00|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|39977.3|39937.3|0
1622615360000|2021-06-02 06:29:20|39987.3|39947.3|39982.3|39942.3|39987.3|39947.3|39982.3|39942.3|0
1622615400000|2021-06-02 06:30:00|39979.5|39939.5|39972.3|39932.3|39979.5|39939.5|39972.3|39932.3|3
1622615450000|2021-06-02 06:30:50|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|39977.3|39937.3|1
1622615470000|2021-06-02 06:31:10|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|0
1622615500000|2021-06-02 06:31:40|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|3
1622615510000|2021-06-02 06:31:50|||||||||3
1622615520000|2021-06-02 06:32:00|||||||||9
1622615530000|2021-06-02 06:32:10|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|39989.5|39949.5|1
1622615540000|2021-06-02 06:32:20|39994.5|39954.5|39992.3|39952.3|39999.5|39959.5|39992.3|39952.3|1
1622615550000|2021-06-02 06:32:30|39989.5|39949.5|39989.5|39949.5|39992.3|39952.3|39989.5|39949.5|0
1622615580000|2021-06-02 06:33:00|39992.3|39952.3|40007.3|39967.3|40007.3|39967.3|39992.3|39952.3|18
1622615600000|2021-06-02 06:33:20|40009.5|39969.5|40007.3|39967.3|40012.3|39972.3|40007.3|39967.3|3
1622615610000|2021-06-02 06:33:30|40002.3|39962.3|40007.3|39967.3|40007.3|39967.3|40002.3|39962.3|0
1622615620000|2021-06-02 06:33:40|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|0
1622615630000|2021-06-02 06:33:50|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|0
1622615640000|2021-06-02 06:34:00|40009.5|39969.5|40009.5|39969.5|40012.3|39972.3|40009.5|39969.5|2
1622615670000|2021-06-02 06:34:30|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|0
1622615680000|2021-06-02 06:34:40|40009.5|39969.5|40012.3|39972.3|40012.3|39972.3|40009.5|39969.5|0
1622615690000|2021-06-02 06:34:50|40009.5|39969.5|40012.3|39972.3|40012.3|39972.3|40009.5|39969.5|0
1622615700000|2021-06-02 06:35:00|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|0
1622615710000|2021-06-02 06:35:10|40006.7|39966.7|40009.5|39969.5|40009.5|39969.5|40006.7|39966.7|0
1622615770000|2021-06-02 06:36:10|40012.3|39972.3|40009.5|39969.5|40012.3|39972.3|40004.5|39964.5|2
1622615780000|2021-06-02 06:36:20|40004.5|39964.5|40004.5|39964.5|40009.5|39969.5|40004.5|39964.5|0
1622615790000|2021-06-02 06:36:30|40009.5|39969.5|40004.5|39964.5|40009.5|39969.5|40004.5|39964.5|0
1622615800000|2021-06-02 06:36:40|40007.3|39967.3|40009.5|39969.5|40009.5|39969.5|40007.3|39967.3|0
1622615810000|2021-06-02 06:36:50|40004.5|39964.5|40009.5|39969.5|40009.5|39969.5|40004.5|39964.5|0
1622615820000|2021-06-02 06:37:00|40012.3|39972.3|40014.5|39974.5|40014.5|39974.5|40012.3|39972.3|0
1622615830000|2021-06-02 06:37:10|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|1
1622615840000|2021-06-02 06:37:20|40014.5|39974.5|40012.3|39972.3|40014.5|39974.5|40012.3|39972.3|0
1622615850000|2021-06-02 06:37:30|40009.5|39969.5|40009.5|39969.5|40012.3|39972.3|40009.5|39969.5|1
1622615900000|2021-06-02 06:38:20|40004.5|39964.5|40009.5|39969.5|40009.5|39969.5|40004.5|39964.5|0
1622615920000|2021-06-02 06:38:40|40006.7|39966.7|40004.5|39964.5|40006.7|39966.7|40004.5|39964.5|0
1622615930000|2021-06-02 06:38:50|40002.3|39962.3|39992.3|39952.3|40002.3|39962.3|39992.3|39952.3|5
1622616000000|2021-06-02 06:40:00|39989.5|39949.5|39982.3|39942.3|39989.5|39949.5|39982.3|39942.3|3
1622616020000|2021-06-02 06:40:20|39987.3|39947.3|39992.3|39952.3|39992.3|39952.3|39987.3|39947.3|2
1622616070000|2021-06-02 06:41:10|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|0
1622616080000|2021-06-02 06:41:20|39995.1|39955.1|39995.1|39955.1|39995.1|39955.1|39995.1|39955.1|0
1622616090000|2021-06-02 06:41:30|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|0
1622616100000|2021-06-02 06:41:40|39995.1|39955.1|39989.5|39949.5|39995.1|39955.1|39989.5|39949.5|0
1622616110000|2021-06-02 06:41:50|39992.3|39952.3|39989.5|39949.5|39992.3|39952.3|39989.5|39949.5|3
1622616120000|2021-06-02 06:42:00|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|0
1622616250000|2021-06-02 06:44:10|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|39992.3|39952.3|0
1622616260000|2021-06-02 06:44:20|39997.3|39957.3|39992.3|39952.3|39997.3|39957.3|39992.3|39952.3|0
1622616270000|2021-06-02 06:44:30|39997.3|39957.3|39997.3|39957.3|39997.3|39957.3|39992.3|39952.3|0
1622616280000|2021-06-02 06:44:40|39994.5|39954.5|39999.5|39959.5|39999.5|39959.5|39992.3|39952.3|0
1622616320000|2021-06-02 06:45:20|39997.3|39957.3|39997.3|39957.3|39999.5|39959.5|39997.3|39957.3|0
1622616330000|2021-06-02 06:45:30|39999.5|39959.5|39999.5|39959.5|39999.5|39959.5|39994.5|39954.5|2
1622616350000|2021-06-02 06:45:50|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|0
1622616420000|2021-06-02 06:47:00|||||||||1
1622616460000|2021-06-02 06:47:40|40009.5|39969.5|40009.5|39969.5|40009.5|39969.5|40002.3|39962.3|0
1622616470000|2021-06-02 06:47:50|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|40002.3|39962.3|0
1622616480000|2021-06-02 06:48:00|40004.5|39964.5|40002.3|39962.3|40009.5|39969.5|40002.3|39962.3|0
1622616490000|2021-06-02 06:48:10|40007.3|39967.3|40012.3|39972.3|40012.3|39972.3|40007.3|39967.3|0
1622616500000|2021-06-02 06:48:20|40009.5|39969.5|40012.3|39972.3|40012.3|39972.3|40009.5|39969.5|0
1622616510000|2021-06-02 06:48:30|40014.5|39974.5|40012.3|39972.3|40014.5|39974.5|40012.3|39972.3|0
1622616530000|2021-06-02 06:48:50|40015.1|39975.1|40012.3|39972.3|40017.3|39977.3|40012.3|39972.3|3
1622616560000|2021-06-02 06:49:20|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|0
1622616580000|2021-06-02 06:49:40|40045.1|40005.1|40052.3|40012.3|40052.3|40012.3|40045.1|40005.1|5
1622616590000|2021-06-02 06:49:50|40047.3|40007.3|40047.3|40007.3|40047.3|40007.3|40047.3|40007.3|13
1622616600000|2021-06-02 06:50:00|40052.3|40012.3|40052.3|40012.3|40052.3|40012.3|40052.3|40012.3|0
1622616610000|2021-06-02 06:50:10|40047.3|40007.3|40047.3|40007.3|40047.3|40007.3|40047.3|40007.3|7
1622616660000|2021-06-02 06:51:00|40052.3|40012.3|40052.3|40012.3|40052.3|40012.3|40052.3|40012.3|0
1622616670000|2021-06-02 06:51:10|40054.5|40014.5|40067.3|40027.3|40067.3|40027.3|40054.5|40014.5|1
1622616680000|2021-06-02 06:51:20|40072.3|40032.3|40082.3|40042.3|40082.3|40042.3|40072.3|40032.3|1
1622616690000|2021-06-02 06:51:30|40087.3|40047.3|40087.3|40047.3|40087.3|40047.3|40087.3|40047.3|2
1622616700000|2021-06-02 06:51:40|40092.3|40052.3|40087.3|40047.3|40092.3|40052.3|40087.3|40047.3|0
1622616710000|2021-06-02 06:51:50|40085.1|40045.1|40082.3|40042.3|40087.3|40047.3|40077.3|40037.3|5
1622616720000|2021-06-02 06:52:00|40077.3|40037.3|40082.3|40042.3|40082.3|40042.3|40077.3|40037.3|1
1622616730000|2021-06-02 06:52:10|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|1
1622616770000|2021-06-02 06:52:50|40075.1|40035.1|40075.1|40035.1|40075.1|40035.1|40075.1|40035.1|0
1622616780000|2021-06-02 06:53:00|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|0
1622616810000|2021-06-02 06:53:30|40080.1|40040.1|40082.3|40042.3|40082.3|40042.3|40080.1|40040.1|0
1622616820000|2021-06-02 06:53:40|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|2
1622616840000|2021-06-02 06:54:00|40079.5|40039.5|40077.3|40037.3|40079.5|40039.5|40077.3|40037.3|0
1622616850000|2021-06-02 06:54:10|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|40072.3|40032.3|0
1622616880000|2021-06-02 06:54:40|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|0
1622616890000|2021-06-02 06:54:50|40074.5|40034.5|40072.3|40032.3|40077.3|40037.3|40072.3|40032.3|1
1622616900000|2021-06-02 06:55:00|40075.2|40035.2|40087.3|40047.3|40087.3|40047.3|40075.2|40035.2|2
1622616910000|2021-06-02 06:55:10|40077.3|40037.3|40079.5|40039.5|40082.3|40042.3|40077.3|40037.3|0
1622616920000|2021-06-02 06:55:20|40090.2|40050.2|40087.3|40047.3|40090.2|40050.2|40082.3|40042.3|0
1622616930000|2021-06-02 06:55:30|40085.2|40045.2|40087.3|40047.3|40087.3|40047.3|40085.2|40045.2|1
1622616940000|2021-06-02 06:55:40|40082.3|40042.3|40077.3|40037.3|40087.3|40047.3|40075.2|40035.2|2
1622616950000|2021-06-02 06:55:50|40072.3|40032.3|40077.3|40037.3|40079.5|40039.5|40072.3|40032.3|1
1622616960000|2021-06-02 06:56:00|40075.2|40035.2|40077.3|40037.3|40079.5|40039.5|40072.3|40032.3|1
1622616970000|2021-06-02 06:56:10|40075.2|40035.2|40075.2|40035.2|40077.3|40037.3|40075.2|40035.2|1
1622616980000|2021-06-02 06:56:20|40077.3|40037.3|40075.2|40035.2|40077.3|40037.3|40072.3|40032.3|2
1622616990000|2021-06-02 06:56:30|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|40077.3|40037.3|0
1622617000000|2021-06-02 06:56:40|40079.5|40039.5|40079.5|40039.5|40082.3|40042.3|40077.3|40037.3|0
1622617010000|2021-06-02 06:56:50|40072.3|40032.3|40077.3|40037.3|40077.3|40037.3|40072.3|40032.3|2
1622617020000|2021-06-02 06:57:00|40074.5|40034.5|40072.3|40032.3|40074.5|40034.5|40072.3|40032.3|0
1622617030000|2021-06-02 06:57:10|||||||||1
1622617040000|2021-06-02 06:57:20|40070.2|40030.2|40072.3|40032.3|40072.3|40032.3|40070.2|40030.2|0
1622617050000|2021-06-02 06:57:30|40072.4|40032.4|40062.4|40022.4|40072.4|40032.4|40055.2|40015.2|5
1622617060000|2021-06-02 06:57:40|40065.2|40025.2|40072.4|40032.4|40077.4|40037.4|40065.2|40025.2|1
1622617070000|2021-06-02 06:57:50|40077.4|40037.4|40077.4|40037.4|40077.4|40037.4|40077.4|40037.4|1
1622617080000|2021-06-02 06:58:00|40072.4|40032.4|40072.4|40032.4|40072.4|40032.4|40072.4|40032.4|0
1622617090000|2021-06-02 06:58:10|40067.4|40027.4|40062.4|40022.4|40067.4|40027.4|40062.4|40022.4|1
1622617110000|2021-06-02 06:58:30|40055.2|40015.2|40057.4|40017.4|40057.4|40017.4|40055.2|40015.2|0
1622617120000|2021-06-02 06:58:40|40060.2|40020.2|40062.4|40022.4|40065.2|40025.2|40060.2|40020.2|0
1622617130000|2021-06-02 06:58:50|40060.2|40020.2|40062.4|40022.4|40062.4|40022.4|40055.2|40015.2|0
1622617140000|2021-06-02 06:59:00|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|0
1622617150000|2021-06-02 06:59:10|40062.4|40022.4|40055.2|40015.2|40062.4|40022.4|40055.2|40015.2|1
1622617170000|2021-06-02 06:59:30|40052.4|40012.4|40052.4|40012.4|40052.4|40012.4|40050.2|40010.2|1
1622617180000|2021-06-02 06:59:40|40050.2|40010.2|40050.2|40010.2|40052.4|40012.4|40050.2|40010.2|0
1622617190000|2021-06-02 06:59:50|40062.4|40022.4|40062.4|40022.4|40062.4|40022.4|40062.4|40022.4|1
1622617200000|2021-06-02 07:00:00|40057.4|40017.4|40045.2|40005.2|40057.4|40017.4|40045.2|40005.2|4
1622617210000|2021-06-02 07:00:10|40052.4|40012.4|40052.4|40012.4|40052.4|40012.4|40045.2|40005.2|0
1622617230000|2021-06-02 07:00:30|40055.2|40015.2|40055.2|40015.2|40057.4|40017.4|40055.2|40015.2|1
1622617240000|2021-06-02 07:00:40|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|40057.4|40017.4|0
1622617260000|2021-06-02 07:01:00|40055.2|40015.2|40055.2|40015.2|40057.4|40017.4|40050.2|40010.2|1
1622617270000|2021-06-02 07:01:10|40057.4|40017.4|40065.2|40025.2|40065.2|40025.2|40055.2|40015.2|10
1622617280000|2021-06-02 07:01:20|40067.4|40027.4|40065.2|40025.2|40067.4|40027.4|40065.2|40025.2|0
1622617290000|2021-06-02 07:01:30|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|0
1622617300000|2021-06-02 07:01:40|40055.2|40015.2|40060.2|40020.2|40060.2|40020.2|40055.2|40015.2|4
1622617310000|2021-06-02 07:01:50|40062.4|40022.4|40062.4|40022.4|40062.4|40022.4|40062.4|40022.4|1
1622617330000|2021-06-02 07:02:10|40057.4|40017.4|40055.2|40015.2|40057.4|40017.4|40055.2|40015.2|1
1622617340000|2021-06-02 07:02:20|40062.4|40022.4|40065.2|40025.2|40065.2|40025.2|40057.4|40017.4|4
1622617350000|2021-06-02 07:02:30|40068|40028|40070.2|40030.2|40070.2|40030.2|40065.2|40025.2|5
1622617370000|2021-06-02 07:02:50|40072.4|40032.4|40088|40048|40088|40048|40072.4|40032.4|5
1622617390000|2021-06-02 07:03:10|40098|40058|40095.2|40055.2|40098|40058|40095.2|40055.2|9
1622617410000|2021-06-02 07:03:30|40093|40053|40093|40053|40093|40053|40093|40053|0
1622617420000|2021-06-02 07:03:40|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|0
1622617430000|2021-06-02 07:03:50|40100.2|40060.2|40095.2|40055.2|40100.2|40060.2|40090.2|40050.2|1
1622617440000|2021-06-02 07:04:00|40085.8|40045.8|40075.8|40035.8|40087.4|40047.4|40075.8|40035.8|22
1622617450000|2021-06-02 07:04:10|40073|40033|40082.4|40042.4|40082.4|40042.4|40070.8|40030.8|2
1622617460000|2021-06-02 07:04:20|40085.2|40045.2|40085.2|40045.2|40085.2|40045.2|40085.2|40045.2|1
1622617470000|2021-06-02 07:04:30|40082.4|40042.4|40095.2|40055.2|40095.2|40055.2|40082.4|40042.4|1
1622617500000|2021-06-02 07:05:00|40090.2|40050.2|40090.2|40050.2|40092.4|40052.4|40073|40033|11
1622617510000|2021-06-02 07:05:10|40088|40048|40100.2|40060.2|40100.2|40060.2|40085.8|40045.8|3
1622617520000|2021-06-02 07:05:20|40098|40058|40098|40058|40100.2|40060.2|40095.8|40055.8|0
1622617530000|2021-06-02 07:05:30|40093|40053|40088|40048|40093|40053|40088|40048|1
1622617540000|2021-06-02 07:05:40|40090.2|40050.2|40088|40048|40090.2|40050.2|40088|40048|0
1622617550000|2021-06-02 07:05:50|40085.8|40045.8|40078|40038|40085.8|40045.8|40078|40038|23
1622617560000|2021-06-02 07:06:00|40075.8|40035.8|40072.4|40032.4|40075.8|40035.8|40070.2|40030.2|1
1622617570000|2021-06-02 07:06:10|40070.2|40030.2|40070.2|40030.2|40070.2|40030.2|40070.2|40030.2|0
1622617580000|2021-06-02 07:06:20|40072.4|40032.4|40065.2|40025.2|40072.4|40032.4|40065.2|40025.2|3
1622617590000|2021-06-02 07:06:30|40063|40023|40052.4|40012.4|40063|40023|40050.2|40010.2|7
1622617600000|2021-06-02 07:06:40|40050.2|40010.2|40050.2|40010.2|40050.2|40010.2|40050.2|40010.2|0
1622617610000|2021-06-02 07:06:50|40048|40008|40053|40013|40058|40018|40048|40008|6
1622617620000|2021-06-02 07:07:00|40050.2|40010.2|40043|40003|40050.2|40010.2|40043|40003|2
1622617630000|2021-06-02 07:07:10|40038|39998|40038|39998|40038|39998|40038|39998|0
1622617640000|2021-06-02 07:07:20|40040.8|40000.8|40040.8|40000.8|40040.8|40000.8|40040.8|40000.8|1
1622617660000|2021-06-02 07:07:40|40045.8|40005.8|40060.8|40020.8|40060.8|40020.8|40045.8|40005.8|1
1622617670000|2021-06-02 07:07:50|40050.8|40010.8|40053|40013|40053|40013|40050.8|40010.8|0
1622617680000|2021-06-02 07:08:00|40055.2|40015.2|40048|40008|40055.2|40015.2|40048|40008|0
1622617690000|2021-06-02 07:08:10|40058|40018|40063|40023|40063|40023|40058|40018|1
1622617710000|2021-06-02 07:08:30|40065.2|40025.2|40065.2|40025.2|40065.2|40025.2|40065.2|40025.2|0
1622617720000|2021-06-02 07:08:40|40063|40023|40063|40023|40063|40023|40063|40023|0
1622617750000|2021-06-02 07:09:10|40058|40018|40053|40013|40058|40018|40053|40013|1
1622617760000|2021-06-02 07:09:20|40058|40018|40058|40018|40058|40018|40058|40018|0
1622617800000|2021-06-02 07:10:00|40043|40003|40040.8|40000.8|40045.2|40005.2|40040.8|40000.8|7
1622617810000|2021-06-02 07:10:10|40043|40003|40043|40003|40043|40003|40040.8|40000.8|0
1622617830000|2021-06-02 07:10:30|40048|40008|40048|40008|40048|40008|40048|40008|0
1622617840000|2021-06-02 07:10:40|40045.8|40005.8|40050.2|40010.2|40050.2|40010.2|40045.8|40005.8|0
1622617850000|2021-06-02 07:10:50|40045.8|40005.8|40038|39998|40045.8|40005.8|40038|39998|2
1622617860000|2021-06-02 07:11:00|40025.2|39985.2|40025.2|39985.2|40027.4|39987.4|40025.2|39985.2|1
1622617880000|2021-06-02 07:11:20|40018|39978|40018|39978|40018|39978|40018|39978|1
1622617890000|2021-06-02 07:11:30|40015.2|39975.2|40015.2|39975.2|40015.2|39975.2|40013|39973|1
1622617900000|2021-06-02 07:11:40|||||||||2
1622617910000|2021-06-02 07:11:50|40018|39978|40033|39993|40033|39993|40018|39978|1
1622617930000|2021-06-02 07:12:10|40043|40003|40043|40003|40043|40003|40043|40003|0
1622617950000|2021-06-02 07:12:30|40040.2|40000.2|40043|40003|40043|40003|40040.2|40000.2|0
1622617960000|2021-06-02 07:12:40|40045.2|40005.2|40053|40013|40053|40013|40045.2|40005.2|1
1622617980000|2021-06-02 07:13:00|40050.2|40010.2|40043|40003|40050.2|40010.2|40043|40003|1
1622618000000|2021-06-02 07:13:20|40045.2|40005.2|40045.2|40005.2|40045.2|40005.2|40042.4|40002.4|1
1622618020000|2021-06-02 07:13:40|40042.4|40002.4|40045.2|40005.2|40045.2|40005.2|40042.4|40002.4|0
1622618040000|2021-06-02 07:14:00|40040.2|40000.2|40035.2|39995.2|40040.2|40000.2|40035.2|39995.2|3
1622618060000|2021-06-02 07:14:20|40032.4|39992.4|40033|39993|40033|39993|40032.4|39992.4|0
1622618070000|2021-06-02 07:14:30|40040.2|40000.2|40043|40003|40043|40003|40040.2|40000.2|0
1622618110000|2021-06-02 07:15:10|40040.2|40000.2|40038|39998|40043|40003|40033|39993|0
1622618120000|2021-06-02 07:15:20|40033|39993|40033|39993|40033|39993|40033|39993|0
1622618140000|2021-06-02 07:15:40|40030.2|39990.2|40028|39988|40033|39993|40020.2|39980.2|1
1622618150000|2021-06-02 07:15:50|40030.2|39990.2|40015.2|39975.2|40030.2|39990.2|40015.2|39975.2|1
1622618160000|2021-06-02 07:16:00|40012.4|39972.4|40018|39978|40020.2|39980.2|40012.4|39972.4|1
1622618170000|2021-06-02 07:16:10|||||||||3
1622618180000|2021-06-02 07:16:20|40015.2|39975.2|40018|39978|40018|39978|40015.2|39975.2|0
1622618190000|2021-06-02 07:16:30|40023|39983|40023|39983|40023|39983|40023|39983|0
1622618210000|2021-06-02 07:16:50|40018|39978|40018|39978|40018|39978|40018|39978|0
1622618220000|2021-06-02 07:17:00|40015.8|39975.8|40015.2|39975.2|40015.8|39975.8|40015.2|39975.2|1
1622618230000|2021-06-02 07:17:10|40013|39973|40013|39973|40013|39973|40013|39973|0
1622618270000|2021-06-02 07:17:50|40018|39978|40028|39988|40028|39988|40018|39978|1
1622618280000|2021-06-02 07:18:00|40038|39998|40033|39993|40038|39998|40028|39988|3
1622618300000|2021-06-02 07:18:20|40030.2|39990.2|40033|39993|40033|39993|40030.2|39990.2|0
1622618340000|2021-06-02 07:19:00|40030.2|39990.2|40033|39993|40033|39993|40030.2|39990.2|1
1622618350000|2021-06-02 07:19:10|40035.2|39995.2|40035.2|39995.2|40035.2|39995.2|40035.2|39995.2|0
1622618370000|2021-06-02 07:19:30|40033|39993|40033|39993|40033|39993|40033|39993|0
1622618400000|2021-06-02 07:20:00|40030.2|39990.2|40030.2|39990.2|40033|39993|40030.2|39990.2|0
1622618430000|2021-06-02 07:20:30|40032.4|39992.4|40020.2|39980.2|40032.4|39992.4|40020.2|39980.2|3
1622618440000|2021-06-02 07:20:40|40018|39978|40015.2|39975.2|40018|39978|40013|39973|7
1622618450000|2021-06-02 07:20:50|40018|39978|40017.4|39977.4|40020.2|39980.2|40017.4|39977.4|0
1622618460000|2021-06-02 07:21:00|40013|39973|40013|39973|40015.2|39975.2|40013|39973|0
1622618470000|2021-06-02 07:21:10|40012.4|39972.4|40018|39978|40018|39978|40012.4|39972.4|1
1622618490000|2021-06-02 07:21:30|40015.2|39975.2|40015.2|39975.2|40015.2|39975.2|40015.2|39975.2|1
1622618500000|2021-06-02 07:21:40|40013|39973|40010.2|39970.2|40013|39973|40010.2|39970.2|0
1622618510000|2021-06-02 07:21:50|40008|39968|40013|39973|40013|39973|40000.2|39960.2|16
1622618520000|2021-06-02 07:22:00|||||||||4
1622618530000|2021-06-02 07:22:10|40015.2|39975.2|40015.2|39975.2|40015.2|39975.2|40015.2|39975.2|0
1622618540000|2021-06-02 07:22:20|40012.4|39972.4|40013|39973|40015.2|39975.2|40012.4|39972.4|0
1622618560000|2021-06-02 07:22:40|40015.2|39975.2|40022.4|39982.4|40022.4|39982.4|40015.2|39975.2|0
1622618570000|2021-06-02 07:22:50|40020.2|39980.2|40017.4|39977.4|40020.2|39980.2|40015.2|39975.2|0
1622618580000|2021-06-02 07:23:00|40027.4|39987.4|40027.4|39987.4|40027.4|39987.4|40027.4|39987.4|1
1622618610000|2021-06-02 07:23:30|40029.6|39989.6|40027.4|39987.4|40029.6|39989.6|40027.4|39987.4|0
1622618630000|2021-06-02 07:23:50|40018|39978|40020.2|39980.2|40020.2|39980.2|40018|39978|0
1622618640000|2021-06-02 07:24:00|40022.4|39982.4|40030.2|39990.2|40035.2|39995.2|40022.4|39982.4|9
1622618650000|2021-06-02 07:24:10|40032.4|39992.4|40033|39993|40033|39993|40030.2|39990.2|1
1622618660000|2021-06-02 07:24:20|40035.2|39995.2|40032.4|39992.4|40035.2|39995.2|40032.4|39992.4|0
1622618680000|2021-06-02 07:24:40|40030.2|39990.2|40032.4|39992.4|40032.4|39992.4|40030.2|39990.2|0
1622618690000|2021-06-02 07:24:50|40034.6|39994.6|40027.4|39987.4|40034.6|39994.6|40027.4|39987.4|0
1622618700000|2021-06-02 07:25:00|40024.6|39984.6|40005.2|39965.2|40024.6|39984.6|40005.2|39965.2|1
1622618720000|2021-06-02 07:25:20|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|40012.4|39972.4|0
1622618730000|2021-06-02 07:25:30|40008|39968|40002.4|39962.4|40008|39968|40002.4|39962.4|11
1622618740000|2021-06-02 07:25:40|40012.4|39972.4|40007.4|39967.4|40012.4|39972.4|40005.2|39965.2|5
1622618750000|2021-06-02 07:25:50|40005.2|39965.2|40000.2|39960.2|40005.2|39965.2|40000.2|39960.2|0
1622618770000|2021-06-02 07:26:10|39997.4|39957.4|39995.2|39955.2|39997.4|39957.4|39995.2|39955.2|1
1622618800000|2021-06-02 07:26:40|39997.4|39957.4|39997.4|39957.4|39997.4|39957.4|39997.4|39957.4|0
1622618810000|2021-06-02 07:26:50|40002.4|39962.4|39997.4|39957.4|40002.4|39962.4|39997.4|39957.4|1
1622618830000|2021-06-02 07:27:10|39994.6|39954.6|39994.6|39954.6|39994.6|39954.6|39994.6|39954.6|0
1622618840000|2021-06-02 07:27:20|39997.4|39957.4|39997.4|39957.4|39997.4|39957.4|39997.4|39957.4|0
1622618860000|2021-06-02 07:27:40|39994.6|39954.6|39987.4|39947.4|39994.6|39954.6|39987.4|39947.4|0
1622618890000|2021-06-02 07:28:10|39982.4|39942.4|39972.4|39932.4|39982.4|39942.4|39965.2|39925.2|3
1622618900000|2021-06-02 07:28:20|39970.2|39930.2|39975.2|39935.2|39978|39938|39970.2|39930.2|1
1622618930000|2021-06-02 07:28:50|39977.4|39937.4|39980.2|39940.2|39985.2|39945.2|39977.4|39937.4|0
1622618940000|2021-06-02 07:29:00|39975.2|39935.2|39975.2|39935.2|39975.2|39935.2|39975.2|39935.2|1
1622618970000|2021-06-02 07:29:30|39977.4|39937.4|39974.6|39934.6|39977.4|39937.4|39974.6|39934.6|0
1622618980000|2021-06-02 07:29:40|39972.4|39932.4|39975.2|39935.2|39975.2|39935.2|39970.2|39930.2|0
1622619000000|2021-06-02 07:30:00|39970.2|39930.2|39973|39933|39977.4|39937.4|39970.2|39930.2|0
1622619010000|2021-06-02 07:30:10|39975.2|39935.2|39975.2|39935.2|39975.2|39935.2|39975.2|39935.2|0
1622619020000|2021-06-02 07:30:20|39977.4|39937.4|39977.4|39937.4|39977.4|39937.4|39977.4|39937.4|0
1622619030000|2021-06-02 07:30:30|39982.4|39942.4|39982.4|39942.4|39982.4|39942.4|39982.4|39942.4|0
1622619040000|2021-06-02 07:30:40|39972.4|39932.4|39975.2|39935.2|39975.2|39935.2|39972.4|39932.4|0
1622619050000|2021-06-02 07:30:50|39970.2|39930.2|39975.2|39935.2|39975.2|39935.2|39970.2|39930.2|0
1622619060000|2021-06-02 07:31:00|39973|39933|39970.2|39930.2|39975.2|39935.2|39970.2|39930.2|0
1622619070000|2021-06-02 07:31:10|39980.2|39940.2|39990.2|39950.2|39990.2|39950.2|39980.2|39940.2|5
1622619080000|2021-06-02 07:31:20|39988|39948|39995.2|39955.2|39997.4|39957.4|39988|39948|1
1622619100000|2021-06-02 07:31:40|39998|39958|39998|39958|39998|39958|39998|39958|0
1622619110000|2021-06-02 07:31:50|39997.4|39957.4|39995.2|39955.2|39997.4|39957.4|39993|39953|2
1622619120000|2021-06-02 07:32:00|39997.4|39957.4|39995.2|39955.2|39997.4|39957.4|39995.2|39955.2|0
1622619130000|2021-06-02 07:32:10|39997.4|39957.4|40002.4|39962.4|40002.4|39962.4|39995.2|39955.2|1
1622619150000|2021-06-02 07:32:30|40010.2|39970.2|40010.2|39970.2|40012.4|39972.4|40008|39968|11
1622619160000|2021-06-02 07:32:40|40012.4|39972.4|40010.2|39970.2|40015.2|39975.2|40008|39968|0
1622619170000|2021-06-02 07:32:50|40012.4|39972.4|40015.2|39975.2|40015.2|39975.2|40012.4|39972.4|2
1622619180000|2021-06-02 07:33:00|40010.8|39970.8|40005.2|39965.2|40010.8|39970.8|40003|39963|5
1622619190000|2021-06-02 07:33:10|40003|39963|40005.2|39965.2|40005.2|39965.2|40003|39963|0
1622619200000|2021-06-02 07:33:20|40002.4|39962.4|40005.2|39965.2|40005.2|39965.2|40002.4|39962.4|0
1622619210000|2021-06-02 07:33:30|40008|39968|40013|39973|40015.2|39975.2|40008|39968|2
1622619220000|2021-06-02 07:33:40|40015.2|39975.2|40015.2|39975.2|40018|39978|40013|39973|0
1622619230000|2021-06-02 07:33:50|40018|39978|40020.2|39980.2|40020.2|39980.2|40018|39978|0
1622619240000|2021-06-02 07:34:00|40015.2|39975.2|40017.4|39977.4|40017.4|39977.4|40012.4|39972.4|0
1622619250000|2021-06-02 07:34:10|40005.2|39965.2|40005.2|39965.2|40010.2|39970.2|40005.2|39965.2|0
1622619260000|2021-06-02 07:34:20|40008|39968|40018|39978|40018|39978|40008|39968|1
1622619270000|2021-06-02 07:34:30|40020.2|39980.2|40020.8|39980.8|40023|39983|40020.2|39980.2|0
1622619280000|2021-06-02 07:34:40|40023|39983|40020.2|39980.2|40023|39983|40018|39978|2
1622619290000|2021-06-02 07:34:50|40018|39978|40015.2|39975.2|40020.2|39980.2|40015.2|39975.2|3
1622619300000|2021-06-02 07:35:00|40013|39973|40018|39978|40018|39978|40013|39973|0
1622619320000|2021-06-02 07:35:20|40015.8|39975.8|40025.2|39985.2|40025.2|39985.2|40015.8|39975.8|0
1622619330000|2021-06-02 07:35:30|40023|39983|40028|39988|40028|39988|40023|39983|0
1622619360000|2021-06-02 07:36:00|40033|39993|40033|39993|40035.8|39995.8|40030.8|39990.8|5
1622619380000|2021-06-02 07:36:20|40035.2|39995.2|40048|40008|40048|40008|40035.2|39995.2|1
1622619390000|2021-06-02 07:36:30|40045.2|40005.2|40045.2|40005.2|40045.2|40005.2|40045.2|40005.2|2
1622619400000|2021-06-02 07:36:40|40048|40008|40053|40013|40058|40018|40048|40008|13
1622619410000|2021-06-02 07:36:50|40055.2|40015.2|40050.2|40010.2|40055.2|40015.2|40050.2|40010.2|0
1622619420000|2021-06-02 07:37:00|40048|40008|40050.2|40010.2|40053|40013|40048|40008|8
1622619440000|2021-06-02 07:37:20|40055.2|40015.2|40055.2|40015.2|40055.2|40015.2|40055.2|40015.2|2
1622619450000|2021-06-02 07:37:30|40060.2|40020.2|40058|40018|40060.2|40020.2|40058|40018|0
1622619460000|2021-06-02 07:37:40|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|0
1622619470000|2021-06-02 07:37:50|40065.8|40025.8|40078|40038|40078|40038|40065.8|40025.8|13
1622619480000|2021-06-02 07:38:00|40080.2|40040.2|40075.8|40035.8|40080.2|40040.2|40075.8|40035.8|3
1622619490000|2021-06-02 07:38:10|40078|40038|40078|40038|40078|40038|40075.8|40035.8|0
1622619500000|2021-06-02 07:38:20|40080.2|40040.2|40070.2|40030.2|40080.2|40040.2|40070.2|40030.2|2
1622619510000|2021-06-02 07:38:30|40083|40043|40085.2|40045.2|40085.2|40045.2|40083|40043|6
1622619520000|2021-06-02 07:38:40|40083|40043|40103|40063|40108|40068|40083|40043|7
1622619530000|2021-06-02 07:38:50|40105.2|40065.2|40105.2|40065.2|40113|40073|40103|40063|5
1622619540000|2021-06-02 07:39:00|40103|40063|40088|40048|40103|40063|40088|40048|8
1622619550000|2021-06-02 07:39:10|40093|40053|40098|40058|40103|40063|40093|40053|4
1622619580000|2021-06-02 07:39:40|40095.2|40055.2|40095.2|40055.2|40095.2|40055.2|40095.2|40055.2|1
1622619590000|2021-06-02 07:39:50|40093|40053|40098|40058|40098|40058|40093|40053|0
1622619600000|2021-06-02 07:40:00|40093|40053|40093|40053|40093|40053|40078|40038|4
1622619650000|2021-06-02 07:40:50|40098|40058|40103|40063|40105.2|40065.2|40095.8|40055.8|0
1622619660000|2021-06-02 07:41:00|40105.2|40065.2|40103|40063|40105.2|40065.2|40098|40058|2
1622619670000|2021-06-02 07:41:10|40100.8|40060.8|40100.8|40060.8|40100.8|40060.8|40100.8|40060.8|0
1622619680000|2021-06-02 07:41:20|40098|40058|40098|40058|40098|40058|40098|40058|0
1622619690000|2021-06-02 07:41:30|40100.8|40060.8|40100.8|40060.8|40100.8|40060.8|40100.8|40060.8|1
1622619710000|2021-06-02 07:41:50|40098|40058|40103|40063|40103|40063|40098|40058|1
1622619720000|2021-06-02 07:42:00|40105.2|40065.2|40100.8|40060.8|40108|40068|40095.8|40055.8|2
1622619730000|2021-06-02 07:42:10|40100.2|40060.2|40100.8|40060.8|40100.8|40060.8|40100.2|40060.2|0
1622619750000|2021-06-02 07:42:30|40098|40058|40098|40058|40098|40058|40098|40058|0
1622619760000|2021-06-02 07:42:40|40100.2|40060.2|40110.8|40070.8|40120.8|40080.8|40100.2|40060.2|3
1622619770000|2021-06-02 07:42:50|40113|40073|40118|40078|40120.8|40080.8|40113|40073|0
1622619780000|2021-06-02 07:43:00|40120.8|40080.8|40125.8|40085.8|40125.8|40085.8|40120.8|40080.8|1
1622619790000|2021-06-02 07:43:10|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|0
1622619800000|2021-06-02 07:43:20|40138|40098|40130.8|40090.8|40138|40098|40125.8|40085.8|2
1622619810000|2021-06-02 07:43:30|40125.8|40085.8|40120.8|40080.8|40125.8|40085.8|40120.8|40080.8|0
1622619820000|2021-06-02 07:43:40|40125.8|40085.8|40125.8|40085.8|40125.8|40085.8|40125.8|40085.8|0
1622619840000|2021-06-02 07:44:00|40123|40083|40113|40073|40123|40083|40113|40073|2
1622619850000|2021-06-02 07:44:10|40115.2|40075.2|40120.8|40080.8|40120.8|40080.8|40115.2|40075.2|0
1622619860000|2021-06-02 07:44:20|40118.6|40078.6|40120.8|40080.8|40120.8|40080.8|40118|40078|0
1622619900000|2021-06-02 07:45:00|40118|40078|40120.8|40080.8|40120.8|40080.8|40118|40078|0
1622619920000|2021-06-02 07:45:20|40118|40078|40118|40078|40118|40078|40118|40078|0
1622619930000|2021-06-02 07:45:30|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|40115.8|40075.8|1
1622619940000|2021-06-02 07:45:40|40118|40078|40125.8|40085.8|40125.8|40085.8|40118|40078|3
1622619950000|2021-06-02 07:45:50|40123|40083|40125.8|40085.8|40125.8|40085.8|40120.8|40080.8|0
1622619960000|2021-06-02 07:46:00|40128|40088|40113|40073|40128|40088|40113|40073|3
1622619980000|2021-06-02 07:46:20|40110.8|40070.8|40110.8|40070.8|40110.8|40070.8|40108|40068|3
1622619990000|2021-06-02 07:46:30|40128|40088|40120.8|40080.8|40128|40088|40120.8|40080.8|1
1622620030000|2021-06-02 07:47:10|||||||||1
1622620050000|2021-06-02 07:47:30|40125.8|40085.8|40128|40088|40128|40088|40123|40083|1
1622620070000|2021-06-02 07:47:50|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|0
1622620080000|2021-06-02 07:48:00|40133|40093|40133|40093|40133|40093|40133|40093|0
1622620110000|2021-06-02 07:48:30|40135.2|40095.2|40145.8|40105.8|40145.8|40105.8|40135.2|40095.2|3
1622620120000|2021-06-02 07:48:40|40155.8|40115.8|40153|40113|40155.8|40115.8|40153|40113|1
1622620140000|2021-06-02 07:49:00|40155.8|40115.8|40153|40113|40155.8|40115.8|40153|40113|1
1622620150000|2021-06-02 07:49:10|40148|40108|40148|40108|40148|40108|40148|40108|0
1622620170000|2021-06-02 07:49:30|40138|40098|40140.8|40100.8|40140.8|40100.8|40138|40098|2
1622620180000|2021-06-02 07:49:40|40138|40098|40138|40098|40138|40098|40138|40098|0
1622620190000|2021-06-02 07:49:50|40135.8|40095.8|40135.8|40095.8|40135.8|40095.8|40135.8|40095.8|1
1622620200000|2021-06-02 07:50:00|40138|40098|40140.8|40100.8|40140.8|40100.8|40138|40098|2
1622620210000|2021-06-02 07:50:10|40143|40103|40143|40103|40143|40103|40143|40103|0
1622620220000|2021-06-02 07:50:20|40150.8|40110.8|40150.8|40110.8|40150.8|40110.8|40148|40108|0
1622620240000|2021-06-02 07:50:40|40148|40108|40143|40103|40148|40108|40143|40103|0
1622620260000|2021-06-02 07:51:00|40138|40098|40118|40078|40138|40098|40118|40078|4
1622620270000|2021-06-02 07:51:10|40110.8|40070.8|40123|40083|40123|40083|40110.8|40070.8|1
1622620300000|2021-06-02 07:51:40|40125.2|40085.2|40125.2|40085.2|40125.2|40085.2|40125.2|40085.2|0
1622620310000|2021-06-02 07:51:50|40133|40093|40130.8|40090.8|40133|40093|40130.8|40090.8|2
1622620320000|2021-06-02 07:52:00|40128|40088|40130.2|40090.2|40130.2|40090.2|40128|40088|1
1622620330000|2021-06-02 07:52:10|40138|40098|40138|40098|40138|40098|40138|40098|10
1622620340000|2021-06-02 07:52:20|40140.8|40100.8|40135.8|40095.8|40140.8|40100.8|40135.8|40095.8|0
1622620360000|2021-06-02 07:52:40|40138|40098|40140.8|40100.8|40140.8|40100.8|40135.8|40095.8|0
1622620370000|2021-06-02 07:52:50|40138|40098|40153|40113|40153|40113|40138|40098|0
1622620380000|2021-06-02 07:53:00|40148|40108|40148|40108|40148|40108|40148|40108|0
1622620390000|2021-06-02 07:53:10|40143|40103|40148|40108|40148|40108|40143|40103|0
1622620400000|2021-06-02 07:53:20|40145.8|40105.8|40143|40103|40148|40108|40140.2|40100.2|0
1622620410000|2021-06-02 07:53:30|40145.2|40105.2|40145.2|40105.2|40145.2|40105.2|40143|40103|0
1622620420000|2021-06-02 07:53:40|40143|40103|40145.2|40105.2|40145.2|40105.2|40143|40103|0
1622620430000|2021-06-02 07:53:50|40145.8|40105.8|40145.8|40105.8|40150.2|40110.2|40145.8|40105.8|0
1622620440000|2021-06-02 07:54:00|40148|40108|40143|40103|40148|40108|40143|40103|0
1622620490000|2021-06-02 07:54:50|40140.2|40100.2|40143|40103|40143|40103|40140.2|40100.2|0
1622620520000|2021-06-02 07:55:20|40137.4|40097.4|40133|40093|40137.4|40097.4|40133|40093|4
1622620530000|2021-06-02 07:55:30|40130.2|40090.2|40133|40093|40133|40093|40130.2|40090.2|1
1622620540000|2021-06-02 07:55:40|40128|40088|40130.8|40090.8|40135.2|40095.2|40128|40088|2
1622620550000|2021-06-02 07:55:50|40133|40093|40128|40088|40133|40093|40128|40088|0
1622620560000|2021-06-02 07:56:00|40130.2|40090.2|40133|40093|40133|40093|40130.2|40090.2|0
1622620570000|2021-06-02 07:56:10|40130.2|40090.2|40130.2|40090.2|40130.2|40090.2|40130.2|40090.2|0
1622620580000|2021-06-02 07:56:20|40138|40098|40138|40098|40138|40098|40138|40098|1
1622620590000|2021-06-02 07:56:30|40135.8|40095.8|40135.8|40095.8|40135.8|40095.8|40135.8|40095.8|2
1622620600000|2021-06-02 07:56:40|40138|40098|40138|40098|40138|40098|40135.8|40095.8|0
1622620610000|2021-06-02 07:56:50|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|0
1622620630000|2021-06-02 07:57:10|40143|40103|40145.2|40105.2|40148|40108|40143|40103|0
1622620640000|2021-06-02 07:57:20|40140.8|40100.8|40143|40103|40143|40103|40140.8|40100.8|0
1622620650000|2021-06-02 07:57:30|40145.2|40105.2|40145.2|40105.2|40145.2|40105.2|40145.2|40105.2|0
1622620660000|2021-06-02 07:57:40|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|40140.8|40100.8|0
1622620670000|2021-06-02 07:57:50|40145.2|40105.2|40145.2|40105.2|40145.2|40105.2|40145.2|40105.2|1
1622620680000|2021-06-02 07:58:00|40140.2|40100.2|40145.2|40105.2|40145.2|40105.2|40140.2|40100.2|1
1622620690000|2021-06-02 07:58:10|40143|40103|40163|40123|40175.2|40135.2|40143|40103|8
1622620700000|2021-06-02 07:58:20|40165.2|40125.2|40170.8|40130.8|40173|40133|40165.2|40125.2|1
1622620710000|2021-06-02 07:58:30|40168.6|40128.6|40170.8|40130.8|40173|40133|40168.6|40128.6|0
1622620720000|2021-06-02 07:58:40|40173|40133|40180.8|40140.8|40183|40143|40173|40133|0
1622620740000|2021-06-02 07:59:00|40175.8|40135.8|40173|40133|40178|40138|40173|40133|7
1622620750000|2021-06-02 07:59:10|40175.2|40135.2|40170.8|40130.8|40175.2|40135.2|40170.8|40130.8|0
1622620760000|2021-06-02 07:59:20|40198|40158|40188|40148|40198|40158|40188|40148|2
1622620770000|2021-06-02 07:59:30|40185.8|40145.8|40188|40148|40188|40148|40185.8|40145.8|0
1622620780000|2021-06-02 07:59:40|40185.8|40145.8|40188|40148|40188|40148|40185.8|40145.8|0
1622620790000|2021-06-02 07:59:50|40193|40153|40193|40153|40193|40153|40190.8|40150.8|0
1622620800000|2021-06-02 08:00:00|40190.8|40150.8|40175.8|40135.8|40190.8|40150.8|40175.8|40135.8|15
1622620810000|2021-06-02 08:00:10|40178|40138|40183|40143|40188|40148|40178|40138|2
1622620820000|2021-06-02 08:00:20|40175.8|40135.8|40178|40138|40178|40138|40175.8|40135.8|0
1622620830000|2021-06-02 08:00:30|||||||||3
1622620860000|2021-06-02 08:01:00|40180.8|40140.8|40180.8|40140.8|40180.8|40140.8|40180.8|40140.8|2
1622620870000|2021-06-02 08:01:10|40185.8|40145.8|40188|40148|40188|40148|40185.8|40145.8|1
1622620880000|2021-06-02 08:01:20|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|40180.8|40140.8|1
1622620910000|2021-06-02 08:01:50|40188|40148|40185.8|40145.8|40188|40148|40185.8|40145.8|0
1622620920000|2021-06-02 08:02:00|40180.8|40140.8|40178|40138|40180.8|40140.8|40175.8|40135.8|7
1622620930000|2021-06-02 08:02:10|40175.8|40135.8|40178|40138|40180.8|40140.8|40175.8|40135.8|0
1622620950000|2021-06-02 08:02:30|40175.8|40135.8|40165.8|40125.8|40175.8|40135.8|40165.8|40125.8|4
1622620960000|2021-06-02 08:02:40|40168|40128|40170.8|40130.8|40170.8|40130.8|40168|40128|0
1622620970000|2021-06-02 08:02:50|40168|40128|40168|40128|40168|40128|40168|40128|0
1622620980000|2021-06-02 08:03:00|40163|40123|40163|40123|40163|40123|40163|40123|1
1622621000000|2021-06-02 08:03:20|40165.2|40125.2|40165.8|40125.8|40165.8|40125.8|40160.8|40120.8|0
1622621010000|2021-06-02 08:03:30|40173|40133|40173|40133|40173|40133|40173|40133|0
1622621030000|2021-06-02 08:03:50|40178|40138|40173|40133|40178|40138|40173|40133|0
1622621040000|2021-06-02 08:04:00|40175.8|40135.8|40175.8|40135.8|40178|40138|40175.8|40135.8|0
1622621050000|2021-06-02 08:04:10|40178|40138|40173|40133|40178|40138|40173|40133|1
1622621060000|2021-06-02 08:04:20|40170.8|40130.8|40173|40133|40173|40133|40170.8|40130.8|0
1622621070000|2021-06-02 08:04:30|40175.8|40135.8|40165.8|40125.8|40175.8|40135.8|40165.8|40125.8|0
1622621080000|2021-06-02 08:04:40|40168|40128|40173|40133|40173|40133|40168|40128|1
1622621100000|2021-06-02 08:05:00|40165.8|40125.8|40186.4|40146.4|40188.6|40148.6|40165.8|40125.8|8
1622621110000|2021-06-02 08:05:10|40188.6|40148.6|40203.6|40163.6|40203.6|40163.6|40188.6|40148.6|1
1622621120000|2021-06-02 08:05:20|40198.6|40158.6|40195.8|40155.8|40198.6|40158.6|40195.8|40155.8|1
1622621160000|2021-06-02 08:06:00|40193.6|40153.6|40198.6|40158.6|40200.8|40160.8|40193.6|40153.6|1
1622621170000|2021-06-02 08:06:10|40201.4|40161.4|40201.4|40161.4|40201.4|40161.4|40201.4|40161.4|0
1622621200000|2021-06-02 08:06:40|40204.2|40164.2|40201.4|40161.4|40204.2|40164.2|40201.4|40161.4|2
1622621220000|2021-06-02 08:07:00|40206.4|40166.4|40201.4|40161.4|40206.4|40166.4|40201.4|40161.4|4
1622621230000|2021-06-02 08:07:10|40193.6|40153.6|40193.6|40153.6|40203.6|40163.6|40193.6|40153.6|3
1622621240000|2021-06-02 08:07:20|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|0
1622621250000|2021-06-02 08:07:30|40193.6|40153.6|40193.6|40153.6|40196.4|40156.4|40193.6|40153.6|1
1622621260000|2021-06-02 08:07:40|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|0
1622621270000|2021-06-02 08:07:50|40193.6|40153.6|40191.4|40151.4|40193.6|40153.6|40191.4|40151.4|0
1622621280000|2021-06-02 08:08:00|40188.6|40148.6|40186.4|40146.4|40188.6|40148.6|40186.4|40146.4|2
1622621300000|2021-06-02 08:08:20|40181.4|40141.4|40186.4|40146.4|40186.4|40146.4|40181.4|40141.4|0
1622621330000|2021-06-02 08:08:50|40188.6|40148.6|40186.4|40146.4|40188.6|40148.6|40186.4|40146.4|0
1622621380000|2021-06-02 08:09:40|40183.6|40143.6|40186.4|40146.4|40186.4|40146.4|40181.4|40141.4|5
1622621390000|2021-06-02 08:09:50|40188.6|40148.6|40188.6|40148.6|40191.4|40151.4|40188.6|40148.6|1
1622621400000|2021-06-02 08:10:00|40191.4|40151.4|40198.6|40158.6|40198.6|40158.6|40191.4|40151.4|2
1622621420000|2021-06-02 08:10:20|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|40196.4|40156.4|0
1622621450000|2021-06-02 08:10:50|40191.4|40151.4|40193.6|40153.6|40193.6|40153.6|40191.4|40151.4|1
1622621460000|2021-06-02 08:11:00|40183.6|40143.6|40183.6|40143.6|40186.4|40146.4|40183.6|40143.6|7
1622621470000|2021-06-02 08:11:10|40188.6|40148.6|40203.6|40163.6|40203.6|40163.6|40188.6|40148.6|1
1622621510000|2021-06-02 08:11:50|40201.4|40161.4|40203.6|40163.6|40203.6|40163.6|40198.6|40158.6|0
1622621520000|2021-06-02 08:12:00|40196.4|40156.4|40196.4|40156.4|40203.6|40163.6|40196.4|40156.4|1
1622621530000|2021-06-02 08:12:10|40198.6|40158.6|40203.6|40163.6|40203.6|40163.6|40196.4|40156.4|0
1622621540000|2021-06-02 08:12:20|40205.8|40165.8|40205.8|40165.8|40205.8|40165.8|40205.8|40165.8|0
1622621580000|2021-06-02 08:13:00|40198.6|40158.6|40198.6|40158.6|40198.6|40158.6|40198.6|40158.6|1
1622621590000|2021-06-02 08:13:10|40195.8|40155.8|40200.8|40160.8|40200.8|40160.8|40195.8|40155.8|0
1622621600000|2021-06-02 08:13:20|40198.6|40158.6|40198.6|40158.6|40198.6|40158.6|40198.6|40158.6|0
1622621610000|2021-06-02 08:13:30|40195.8|40155.8|40181.4|40141.4|40195.8|40155.8|40181.4|40141.4|3
1622621620000|2021-06-02 08:13:40|40186.4|40146.4|40186.4|40146.4|40188.6|40148.6|40186.4|40146.4|6
1622621630000|2021-06-02 08:13:50|40188.6|40148.6|40193.6|40153.6|40193.6|40153.6|40186.4|40146.4|0
1622621640000|2021-06-02 08:14:00|40191.4|40151.4|40186.4|40146.4|40191.4|40151.4|40183.6|40143.6|2
1622621660000|2021-06-02 08:14:20|40188.6|40148.6|40181.4|40141.4|40188.6|40148.6|40181.4|40141.4|0
1622621670000|2021-06-02 08:14:30|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|40171.4|40131.4|6
1622621680000|2021-06-02 08:14:40|40173.6|40133.6|40173.6|40133.6|40173.6|40133.6|40171.4|40131.4|0
1622621700000|2021-06-02 08:15:00|40168.6|40128.6|40166.4|40126.4|40168.6|40128.6|40166.4|40126.4|2
1622621710000|2021-06-02 08:15:10|40168.6|40128.6|40168.6|40128.6|40168.6|40128.6|40168.6|40128.6|0
1622621720000|2021-06-02 08:15:20|40165.8|40125.8|40168.6|40128.6|40171.4|40131.4|40165.8|40125.8|1
1622621730000|2021-06-02 08:15:30|40165.8|40125.8|40166.4|40126.4|40166.4|40126.4|40161.4|40121.4|1
1622621740000|2021-06-02 08:15:40|40163.6|40123.6|40158.6|40118.6|40163.6|40123.6|40156.4|40116.4|11
1622621750000|2021-06-02 08:15:50|40160.8|40120.8|40158.6|40118.6|40160.8|40120.8|40158.6|40118.6|2
1622621760000|2021-06-02 08:16:00|40156.4|40116.4|40149.2|40109.2|40156.4|40116.4|40149.2|40109.2|2
1622621780000|2021-06-02 08:16:20|40146.4|40106.4|40146.4|40106.4|40146.4|40106.4|40146.4|40106.4|1
1622621810000|2021-06-02 08:16:50|40148.6|40108.6|40156.4|40116.4|40156.4|40116.4|40148.6|40108.6|1
1622621830000|2021-06-02 08:17:10|40158.6|40118.6|40161.4|40121.4|40161.4|40121.4|40158.6|40118.6|0
1622621840000|2021-06-02 08:17:20|40159.2|40119.2|40156.4|40116.4|40159.2|40119.2|40156.4|40116.4|2
1622621860000|2021-06-02 08:17:40|40151.4|40111.4|40149.2|40109.2|40151.4|40111.4|40149.2|40109.2|0
1622621870000|2021-06-02 08:17:50|40146.4|40106.4|40146.4|40106.4|40146.4|40106.4|40144.2|40104.2|9
1622621880000|2021-06-02 08:18:00|40143.6|40103.6|40141.4|40101.4|40143.6|40103.6|40141.4|40101.4|0
1622621890000|2021-06-02 08:18:10|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|0
1622621900000|2021-06-02 08:18:20|40146.4|40106.4|40146.4|40106.4|40146.4|40106.4|40146.4|40106.4|1
1622621910000|2021-06-02 08:18:30|40151.4|40111.4|40156.4|40116.4|40156.4|40116.4|40151.4|40111.4|0
1622621930000|2021-06-02 08:18:50|40158.6|40118.6|40160.8|40120.8|40160.8|40120.8|40158.6|40118.6|0
1622621940000|2021-06-02 08:19:00|40158.6|40118.6|40160.8|40120.8|40160.8|40120.8|40158.6|40118.6|0
1622621950000|2021-06-02 08:19:10|40158.6|40118.6|40178.6|40138.6|40178.6|40138.6|40158.6|40118.6|2
1622621960000|2021-06-02 08:19:20|40176.4|40136.4|40178.6|40138.6|40178.6|40138.6|40176.4|40136.4|0
1622621970000|2021-06-02 08:19:30|40173.6|40133.6|40180.9|40140.9|40180.9|40140.9|40173.6|40133.6|5
1622622010000|2021-06-02 08:20:10|40178.6|40138.6|40178.6|40138.6|40178.6|40138.6|40178.6|40138.6|0
1622622020000|2021-06-02 08:20:20|40171.4|40131.4|40178.6|40138.6|40178.6|40138.6|40171.4|40131.4|1
1622622050000|2021-06-02 08:20:50|40171.4|40131.4|40176.4|40136.4|40176.4|40136.4|40171.4|40131.4|0
1622622060000|2021-06-02 08:21:00|40184.2|40144.2|40180.9|40140.9|40186.4|40146.4|40178.6|40138.6|0
1622622080000|2021-06-02 08:21:20|40178.6|40138.6|40178.6|40138.6|40178.6|40138.6|40178.6|40138.6|0
1622622120000|2021-06-02 08:22:00|40171.4|40131.4|40170.9|40130.9|40173.6|40133.6|40168.6|40128.6|3
1622622130000|2021-06-02 08:22:10|40168.6|40128.6|40168.6|40128.6|40170.9|40130.9|40168.6|40128.6|2
1622622150000|2021-06-02 08:22:30|40168.7|40128.7|40178.7|40138.7|40180.9|40140.9|40168.7|40128.7|0
1622622160000|2021-06-02 08:22:40|40175.9|40135.9|40176.4|40136.4|40178.7|40138.7|40175.9|40135.9|0
1622622170000|2021-06-02 08:22:50|40178.7|40138.7|40178.7|40138.7|40178.7|40138.7|40176.4|40136.4|0
1622622180000|2021-06-02 08:23:00|40173.7|40133.7|40171.4|40131.4|40173.7|40133.7|40171.4|40131.4|1
1622622200000|2021-06-02 08:23:20|40164.2|40124.2|40166.4|40126.4|40166.4|40126.4|40164.2|40124.2|2
1622622210000|2021-06-02 08:23:30|40169.2|40129.2|40184.2|40144.2|40186.4|40146.4|40169.2|40129.2|4
1622622220000|2021-06-02 08:23:40|40186.4|40146.4|40186.4|40146.4|40186.4|40146.4|40186.4|40146.4|0
1622622230000|2021-06-02 08:23:50|40179.2|40139.2|40179.2|40139.2|40179.2|40139.2|40179.2|40139.2|1
1622622240000|2021-06-02 08:24:00|40171.4|40131.4|40164.2|40124.2|40176.4|40136.4|40164.2|40124.2|9
1622622300000|2021-06-02 08:25:00|40161.4|40121.4|40159.2|40119.2|40164.2|40124.2|40159.2|40119.2|0
1622622310000|2021-06-02 08:25:10|40164.2|40124.2|40159.2|40119.2|40164.2|40124.2|40159.2|40119.2|0
1622622320000|2021-06-02 08:25:20|40161.4|40121.4|40164.2|40124.2|40164.2|40124.2|40161.4|40121.4|0
1622622360000|2021-06-02 08:26:00|40167|40127|40169.2|40129.2|40169.2|40129.2|40167|40127|1
1622622380000|2021-06-02 08:26:20|||||||||12
1622622390000|2021-06-02 08:26:30|40172|40132|40172|40132|40172|40132|40172|40132|3
1622622400000|2021-06-02 08:26:40|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622622430000|2021-06-02 08:27:10|40182|40142|40184.2|40144.2|40184.2|40144.2|40182|40142|7
1622622440000|2021-06-02 08:27:20|40182|40142|40184.2|40144.2|40184.2|40144.2|40182|40142|0
1622622460000|2021-06-02 08:27:40|40182|40142|40184.2|40144.2|40184.2|40144.2|40182|40142|0
1622622480000|2021-06-02 08:28:00|40181.5|40141.5|40184.2|40144.2|40189.2|40149.2|40179.2|40139.2|0
1622622500000|2021-06-02 08:28:20|40181.5|40141.5|40181.5|40141.5|40184.2|40144.2|40181.5|40141.5|1
1622622510000|2021-06-02 08:28:30|40177|40137|40177|40137|40177|40137|40177|40137|0
1622622520000|2021-06-02 08:28:40|40186.5|40146.5|40176.5|40136.5|40186.5|40146.5|40176.5|40136.5|3
1622622530000|2021-06-02 08:28:50|40171.5|40131.5|40166.5|40126.5|40171.5|40131.5|40161.5|40121.5|1
1622622540000|2021-06-02 08:29:00|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|0
1622622550000|2021-06-02 08:29:10|40166.5|40126.5|40168.7|40128.7|40168.7|40128.7|40166.5|40126.5|1
1622622560000|2021-06-02 08:29:20|40171.5|40131.5|40173.7|40133.7|40176.5|40136.5|40166.5|40126.5|0
1622622590000|2021-06-02 08:29:50|40161.5|40121.5|40163.7|40123.7|40166.5|40126.5|40161.5|40121.5|0
1622622600000|2021-06-02 08:30:00|40166.5|40126.5|40163.7|40123.7|40166.5|40126.5|40163.7|40123.7|0
1622622610000|2021-06-02 08:30:10|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|1
1622622620000|2021-06-02 08:30:20|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|0
1622622640000|2021-06-02 08:30:40|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|0
1622622660000|2021-06-02 08:31:00|40163.7|40123.7|40161.5|40121.5|40164.3|40124.3|40155.9|40115.9|7
1622622670000|2021-06-02 08:31:10|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|0
1622622680000|2021-06-02 08:31:20|40161.5|40121.5|40164.3|40124.3|40164.3|40124.3|40161.5|40121.5|0
1622622700000|2021-06-02 08:31:40|40161.5|40121.5|40164.3|40124.3|40164.3|40124.3|40161.5|40121.5|0
1622622720000|2021-06-02 08:32:00|40171.5|40131.5|40176.5|40136.5|40183.7|40143.7|40171.5|40131.5|3
1622622730000|2021-06-02 08:32:10|40179.3|40139.3|40179.3|40139.3|40181.5|40141.5|40179.3|40139.3|7
1622622740000|2021-06-02 08:32:20|40176.5|40136.5|40181.5|40141.5|40181.5|40141.5|40176.5|40136.5|0
1622622760000|2021-06-02 08:32:40|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|0
1622622770000|2021-06-02 08:32:50|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|0
1622622780000|2021-06-02 08:33:00|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40173.7|40133.7|0
1622622790000|2021-06-02 08:33:10|40181.5|40141.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|1
1622622810000|2021-06-02 08:33:30|40168.7|40128.7|40168.7|40128.7|40171.5|40131.5|40168.7|40128.7|7
1622622820000|2021-06-02 08:33:40|40171.5|40131.5|40176.5|40136.5|40176.5|40136.5|40170.9|40130.9|2
1622622830000|2021-06-02 08:33:50|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|0
1622622840000|2021-06-02 08:34:00|40181.5|40141.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|3
1622622860000|2021-06-02 08:34:20|40180.9|40140.9|40183.7|40143.7|40183.7|40143.7|40180.9|40140.9|2
1622622880000|2021-06-02 08:34:40|40186.5|40146.5|40188.7|40148.7|40188.7|40148.7|40186.5|40146.5|3
1622622900000|2021-06-02 08:35:00|40185.9|40145.9|40176.5|40136.5|40185.9|40145.9|40173.7|40133.7|1
1622622920000|2021-06-02 08:35:20|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|0
1622622930000|2021-06-02 08:35:30|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|0
1622622960000|2021-06-02 08:36:00|40168.7|40128.7|40178.7|40138.7|40183.7|40143.7|40168.7|40128.7|4
1622622970000|2021-06-02 08:36:10|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622622980000|2021-06-02 08:36:20|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|0
1622622990000|2021-06-02 08:36:30|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622623010000|2021-06-02 08:36:50|||||||||1
1622623030000|2021-06-02 08:37:10|40178.7|40138.7|40188.7|40148.7|40188.7|40148.7|40178.7|40138.7|0
1622623040000|2021-06-02 08:37:20|40193.7|40153.7|40193.7|40153.7|40193.7|40153.7|40188.7|40148.7|0
1622623050000|2021-06-02 08:37:30|40188.7|40148.7|40183.7|40143.7|40188.7|40148.7|40183.7|40143.7|0
1622623060000|2021-06-02 08:37:40|40188.7|40148.7|40191.5|40151.5|40191.5|40151.5|40188.7|40148.7|0
1622623070000|2021-06-02 08:37:50|40197.1|40157.1|40201.5|40161.5|40201.5|40161.5|40197.1|40157.1|2
1622623080000|2021-06-02 08:38:00|40203.7|40163.7|40203.7|40163.7|40206.5|40166.5|40196.5|40156.5|1
1622623090000|2021-06-02 08:38:10|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|0
1622623110000|2021-06-02 08:38:30|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1622623140000|2021-06-02 08:39:00|40196.5|40156.5|40193.7|40153.7|40196.5|40156.5|40188.7|40148.7|3
1622623170000|2021-06-02 08:39:30|40188.7|40148.7|40190.9|40150.9|40190.9|40150.9|40188.7|40148.7|0
1622623180000|2021-06-02 08:39:40|40188.7|40148.7|40190.9|40150.9|40190.9|40150.9|40188.7|40148.7|0
1622623190000|2021-06-02 08:39:50|40188.7|40148.7|40188.7|40148.7|40193.7|40153.7|40188.7|40148.7|0
1622623200000|2021-06-02 08:40:00|40185.9|40145.9|40180.9|40140.9|40185.9|40145.9|40180.9|40140.9|1
1622623210000|2021-06-02 08:40:10|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622623250000|2021-06-02 08:40:50|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|0
1622623260000|2021-06-02 08:41:00|40186.5|40146.5|40188.7|40148.7|40188.7|40148.7|40186.5|40146.5|1
1622623270000|2021-06-02 08:41:10|||||||||1
1622623280000|2021-06-02 08:41:20|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|0
1622623290000|2021-06-02 08:41:30|40181.5|40141.5|40173.7|40133.7|40181.5|40141.5|40171.5|40131.5|4
1622623310000|2021-06-02 08:41:50|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|1
1622623320000|2021-06-02 08:42:00|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|2
1622623340000|2021-06-02 08:42:20|40171.5|40131.5|40183.7|40143.7|40183.7|40143.7|40171.5|40131.5|0
1622623350000|2021-06-02 08:42:30|40186.5|40146.5|40188.7|40148.7|40188.7|40148.7|40186.5|40146.5|0
1622623360000|2021-06-02 08:42:40|40193.7|40153.7|40186.5|40146.5|40193.7|40153.7|40186.5|40146.5|0
1622623370000|2021-06-02 08:42:50|40188.7|40148.7|40193.7|40153.7|40196.5|40156.5|40188.7|40148.7|8
1622623380000|2021-06-02 08:43:00|40191.5|40151.5|40186.5|40146.5|40191.5|40151.5|40186.5|40146.5|2
1622623390000|2021-06-02 08:43:10|||||||||1
1622623400000|2021-06-02 08:43:20|40189.3|40149.3|40186.5|40146.5|40193.7|40153.7|40186.5|40146.5|0
1622623410000|2021-06-02 08:43:30|40188.7|40148.7|40193.7|40153.7|40193.7|40153.7|40188.7|40148.7|0
1622623440000|2021-06-02 08:44:00|40186.5|40146.5|40188.7|40148.7|40188.7|40148.7|40186.5|40146.5|0
1622623460000|2021-06-02 08:44:20|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|40183.7|40143.7|1
1622623520000|2021-06-02 08:45:20|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|0
1622623530000|2021-06-02 08:45:30|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|0
1622623540000|2021-06-02 08:45:40|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|0
1622623550000|2021-06-02 08:45:50|40181.5|40141.5|40186.5|40146.5|40186.5|40146.5|40181.5|40141.5|1
1622623560000|2021-06-02 08:46:00|40183.7|40143.7|40186.5|40146.5|40186.5|40146.5|40183.7|40143.7|1
1622623590000|2021-06-02 08:46:30|40193.7|40153.7|40191.5|40151.5|40193.7|40153.7|40191.5|40151.5|0
1622623600000|2021-06-02 08:46:40|40193.7|40153.7|40201.5|40161.5|40201.5|40161.5|40189.3|40149.3|2
1622623610000|2021-06-02 08:46:50|40193.7|40153.7|40194.3|40154.3|40203.7|40163.7|40193.7|40153.7|5
1622623620000|2021-06-02 08:47:00|40196.5|40156.5|40201.5|40161.5|40201.5|40161.5|40196.5|40156.5|0
1622623630000|2021-06-02 08:47:10|40196.5|40156.5|40214.3|40174.3|40214.3|40174.3|40196.5|40156.5|0
1622623640000|2021-06-02 08:47:20|40208.7|40168.7|40208.7|40168.7|40208.7|40168.7|40208.7|40168.7|1
1622623660000|2021-06-02 08:47:40|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|0
1622623670000|2021-06-02 08:47:50|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|0
1622623680000|2021-06-02 08:48:00|40216.5|40176.5|40213.7|40173.7|40219.3|40179.3|40213.7|40173.7|2
1622623690000|2021-06-02 08:48:10|40218.7|40178.7|40214.3|40174.3|40218.7|40178.7|40214.3|40174.3|2
1622623700000|2021-06-02 08:48:20|40211.5|40171.5|40206.5|40166.5|40216.5|40176.5|40206.5|40166.5|3
1622623720000|2021-06-02 08:48:40|40211.5|40171.5|40211.5|40171.5|40211.5|40171.5|40211.5|40171.5|1
1622623740000|2021-06-02 08:49:00|40201.5|40161.5|40199.3|40159.3|40201.5|40161.5|40199.3|40159.3|13
1622623750000|2021-06-02 08:49:10|40197.1|40157.1|40191.5|40151.5|40199.3|40159.3|40191.5|40151.5|2
1622623760000|2021-06-02 08:49:20|40186.5|40146.5|40176.5|40136.5|40191.5|40151.5|40176.5|40136.5|3
1622623770000|2021-06-02 08:49:30|40181.5|40141.5|40169.3|40129.3|40181.5|40141.5|40164.3|40124.3|3
1622623780000|2021-06-02 08:49:40|40172.1|40132.1|40172.1|40132.1|40172.1|40132.1|40172.1|40132.1|1
1622623800000|2021-06-02 08:50:00|40169.3|40129.3|40169.3|40129.3|40169.3|40129.3|40166.5|40126.5|1
1622623820000|2021-06-02 08:50:20|40172.1|40132.1|40169.3|40129.3|40172.1|40132.1|40166.5|40126.5|3
1622623830000|2021-06-02 08:50:30|40172.1|40132.1|40169.3|40129.3|40172.1|40132.1|40169.3|40129.3|0
1622623840000|2021-06-02 08:50:40|40166.5|40126.5|40169.3|40129.3|40172.1|40132.1|40166.5|40126.5|1
1622623850000|2021-06-02 08:50:50|40172.1|40132.1|40172.1|40132.1|40172.1|40132.1|40172.1|40132.1|0
1622623860000|2021-06-02 08:51:00|40169.3|40129.3|40164.3|40124.3|40169.3|40129.3|40164.3|40124.3|1
1622623910000|2021-06-02 08:51:50|40167.1|40127.1|40164.3|40124.3|40167.1|40127.1|40164.3|40124.3|1
1622623920000|2021-06-02 08:52:00|40161.5|40121.5|40164.3|40124.3|40164.3|40124.3|40161.5|40121.5|0
1622623930000|2021-06-02 08:52:10|40169.3|40129.3|40164.3|40124.3|40169.3|40129.3|40164.3|40124.3|0
1622623950000|2021-06-02 08:52:30|40161.5|40121.5|40156.5|40116.5|40161.5|40121.5|40156.5|40116.5|3
1622623960000|2021-06-02 08:52:40|40159.3|40119.3|40157.1|40117.1|40161.5|40121.5|40157.1|40117.1|0
1622623970000|2021-06-02 08:52:50|40159.3|40119.3|40157.1|40117.1|40159.3|40119.3|40157.1|40117.1|0
1622623980000|2021-06-02 08:53:00|40159.3|40119.3|40149.3|40109.3|40159.3|40119.3|40149.3|40109.3|3
1622623990000|2021-06-02 08:53:10|40147.1|40107.1|40139.3|40099.3|40147.1|40107.1|40139.3|40099.3|6
1622624020000|2021-06-02 08:53:40|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|1
1622624030000|2021-06-02 08:53:50|40133.7|40093.7|40133.7|40093.7|40133.7|40093.7|40133.7|40093.7|0
1622624040000|2021-06-02 08:54:00|40136.5|40096.5|40139.3|40099.3|40139.3|40099.3|40136.5|40096.5|0
1622624050000|2021-06-02 08:54:10|40146.5|40106.5|40154.3|40114.3|40156.5|40116.5|40146.5|40106.5|1
1622624060000|2021-06-02 08:54:20|40151.5|40111.5|40154.3|40114.3|40154.3|40114.3|40149.3|40109.3|1
1622624070000|2021-06-02 08:54:30|40159.3|40119.3|40154.3|40114.3|40159.3|40119.3|40152.1|40112.1|1
1622624090000|2021-06-02 08:54:50|40151.5|40111.5|40151.5|40111.5|40151.5|40111.5|40151.5|40111.5|0
1622624100000|2021-06-02 08:55:00|40149.3|40109.3|40152.1|40112.1|40152.1|40112.1|40149.3|40109.3|1
1622624110000|2021-06-02 08:55:10|40149.3|40109.3|40146.5|40106.5|40149.3|40109.3|40146.5|40106.5|3
1622624120000|2021-06-02 08:55:20|40144.3|40104.3|40139.3|40099.3|40144.3|40104.3|40139.3|40099.3|3
1622624130000|2021-06-02 08:55:30|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|40143.7|40103.7|2
1622624150000|2021-06-02 08:55:50|40143.7|40103.7|40141.5|40101.5|40146.5|40106.5|40139.3|40099.3|0
1622624160000|2021-06-02 08:56:00|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|40139.3|40099.3|0
1622624180000|2021-06-02 08:56:20|40144.3|40104.3|40139.3|40099.3|40144.3|40104.3|40139.3|40099.3|0
1622624200000|2021-06-02 08:56:40|40146.5|40106.5|40151.5|40111.5|40151.5|40111.5|40146.5|40106.5|1
1622624210000|2021-06-02 08:56:50|40149.3|40109.3|40146.5|40106.5|40151.5|40111.5|40144.3|40104.3|5
1622624220000|2021-06-02 08:57:00|40143.7|40103.7|40141.5|40101.5|40143.7|40103.7|40141.5|40101.5|0
1622624230000|2021-06-02 08:57:10|40149.3|40109.3|40146.5|40106.5|40151.5|40111.5|40141.5|40101.5|3
1622624250000|2021-06-02 08:57:30|40143.7|40103.7|40141.5|40101.5|40143.7|40103.7|40141.5|40101.5|0
1622624260000|2021-06-02 08:57:40|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|40143.7|40103.7|6
1622624270000|2021-06-02 08:57:50|40141.5|40101.5|40146.5|40106.5|40146.5|40106.5|40141.5|40101.5|0
1622624280000|2021-06-02 08:58:00|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|0
1622624290000|2021-06-02 08:58:10|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|40149.3|40109.3|3
1622624310000|2021-06-02 08:58:30|40151.5|40111.5|40156.5|40116.5|40156.5|40116.5|40151.5|40111.5|2
1622624330000|2021-06-02 08:58:50|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1622624340000|2021-06-02 08:59:00|40151.5|40111.5|40141.5|40101.5|40151.5|40111.5|40141.5|40101.5|1
1622624350000|2021-06-02 08:59:10|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|1
1622624360000|2021-06-02 08:59:20|40149.3|40109.3|40156.5|40116.5|40156.5|40116.5|40149.3|40109.3|0
1622624380000|2021-06-02 08:59:40|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1622624390000|2021-06-02 08:59:50|40151.5|40111.5|40149.3|40109.3|40151.5|40111.5|40149.3|40109.3|0
1622624400000|2021-06-02 09:00:00|40146.5|40106.5|40144.3|40104.3|40146.5|40106.5|40144.3|40104.3|1
1622624430000|2021-06-02 09:00:30|40141.5|40101.5|40136.5|40096.5|40141.5|40101.5|40136.5|40096.5|0
1622624460000|2021-06-02 09:01:00|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|0
1622624480000|2021-06-02 09:01:20|40144.3|40104.3|40144.3|40104.3|40144.3|40104.3|40144.3|40104.3|2
1622624490000|2021-06-02 09:01:30|40142.1|40102.1|40139.3|40099.3|40142.1|40102.1|40139.3|40099.3|0
1622624500000|2021-06-02 09:01:40|40142.1|40102.1|40149.3|40109.3|40149.3|40109.3|40139.3|40099.3|3
1622624510000|2021-06-02 09:01:50|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|40146.5|40106.5|5
1622624520000|2021-06-02 09:02:00|40144.3|40104.3|40144.3|40104.3|40144.3|40104.3|40144.3|40104.3|0
1622624530000|2021-06-02 09:02:10|40146.5|40106.5|40156.5|40116.5|40156.5|40116.5|40146.5|40106.5|1
1622624550000|2021-06-02 09:02:30|40159.3|40119.3|40156.5|40116.5|40159.3|40119.3|40156.5|40116.5|1
1622624560000|2021-06-02 09:02:40|40154.3|40114.3|40174.3|40134.3|40174.3|40134.3|40154.3|40114.3|2
1622624570000|2021-06-02 09:02:50|40168.7|40128.7|40171.5|40131.5|40171.5|40131.5|40166.5|40126.5|0
1622624580000|2021-06-02 09:03:00|40168.7|40128.7|40171.5|40131.5|40171.5|40131.5|40168.7|40128.7|0
1622624590000|2021-06-02 09:03:10|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|0
1622624600000|2021-06-02 09:03:20|40151.5|40111.5|40153.7|40113.7|40158.7|40118.7|40151.5|40111.5|19
1622624610000|2021-06-02 09:03:30|40156.5|40116.5|40164.3|40124.3|40164.3|40124.3|40156.5|40116.5|2
1622624640000|2021-06-02 09:04:00|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|2
1622624650000|2021-06-02 09:04:10|40174.3|40134.3|40176.5|40136.5|40176.5|40136.5|40171.5|40131.5|5
1622624660000|2021-06-02 09:04:20|||||||||2
1622624670000|2021-06-02 09:04:30|40179.3|40139.3|40171.5|40131.5|40179.3|40139.3|40171.5|40131.5|11
1622624680000|2021-06-02 09:04:40|40173.7|40133.7|40176.5|40136.5|40176.5|40136.5|40173.7|40133.7|3
1622624690000|2021-06-02 09:04:50|||||||||1
1622624700000|2021-06-02 09:05:00|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40181.5|40141.5|2
1622624710000|2021-06-02 09:05:10|40176.5|40136.5|40179.3|40139.3|40179.3|40139.3|40176.5|40136.5|1
1622624720000|2021-06-02 09:05:20|40183.7|40143.7|40176.5|40136.5|40183.7|40143.7|40176.5|40136.5|1
1622624740000|2021-06-02 09:05:40|40171.5|40131.5|40176.5|40136.5|40176.5|40136.5|40171.5|40131.5|0
1622624750000|2021-06-02 09:05:50|40174.3|40134.3|40181.5|40141.5|40181.5|40141.5|40174.3|40134.3|0
1622624760000|2021-06-02 09:06:00|40189.3|40149.3|40189.3|40149.3|40191.5|40151.5|40189.3|40149.3|6
1622624770000|2021-06-02 09:06:10|40199.3|40159.3|40204.3|40164.3|40204.3|40164.3|40199.3|40159.3|2
1622624800000|2021-06-02 09:06:40|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|0
1622624810000|2021-06-02 09:06:50|40209.3|40169.3|40204.3|40164.3|40209.3|40169.3|40204.3|40164.3|2
1622624820000|2021-06-02 09:07:00|40201.5|40161.5|40204.3|40164.3|40204.3|40164.3|40201.5|40161.5|0
1622624830000|2021-06-02 09:07:10|40201.5|40161.5|40193.7|40153.7|40203.7|40163.7|40193.7|40153.7|2
1622624840000|2021-06-02 09:07:20|40199.3|40159.3|40196.5|40156.5|40201.5|40161.5|40196.5|40156.5|3
1622624850000|2021-06-02 09:07:30|||||||||1
1622624870000|2021-06-02 09:07:50|40204.3|40164.3|40199.3|40159.3|40204.3|40164.3|40199.3|40159.3|0
1622624880000|2021-06-02 09:08:00|40194.3|40154.3|40196.5|40156.5|40204.3|40164.3|40194.3|40154.3|4
1622624890000|2021-06-02 09:08:10|40199.3|40159.3|40196.5|40156.5|40199.3|40159.3|40196.5|40156.5|0
1622624900000|2021-06-02 09:08:20|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|0
1622624910000|2021-06-02 09:08:30|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|0
1622624920000|2021-06-02 09:08:40|40196.5|40156.5|40191.5|40151.5|40196.5|40156.5|40191.5|40151.5|1
1622624950000|2021-06-02 09:09:10|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|2
1622624960000|2021-06-02 09:09:20|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40191.5|40151.5|0
1622624980000|2021-06-02 09:09:40|40191.5|40151.5|40191.5|40151.5|40194.3|40154.3|40191.5|40151.5|1
1622624990000|2021-06-02 09:09:50|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40191.5|40151.5|1
1622625000000|2021-06-02 09:10:00|40191.5|40151.5|40191.5|40151.5|40194.3|40154.3|40191.5|40151.5|0
1622625010000|2021-06-02 09:10:10|40194.3|40154.3|40188.7|40148.7|40194.3|40154.3|40188.7|40148.7|1
1622625020000|2021-06-02 09:10:20|40183.7|40143.7|40173.7|40133.7|40184.3|40144.3|40173.7|40133.7|2
1622625030000|2021-06-02 09:10:30|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|2
1622625060000|2021-06-02 09:11:00|40168.7|40128.7|40171.5|40131.5|40171.5|40131.5|40168.7|40128.7|3
1622625070000|2021-06-02 09:11:10|40176.5|40136.5|40173.7|40133.7|40176.5|40136.5|40173.7|40133.7|2
1622625080000|2021-06-02 09:11:20|40176.5|40136.5|40173.7|40133.7|40176.5|40136.5|40173.7|40133.7|1
1622625090000|2021-06-02 09:11:30|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622625100000|2021-06-02 09:11:40|40173.7|40133.7|40176.5|40136.5|40176.5|40136.5|40173.7|40133.7|0
1622625110000|2021-06-02 09:11:50|40179.3|40139.3|40176.5|40136.5|40179.3|40139.3|40176.5|40136.5|0
1622625120000|2021-06-02 09:12:00|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|40173.7|40133.7|2
1622625180000|2021-06-02 09:13:00|40168.7|40128.7|40168.7|40128.7|40171.5|40131.5|40166.5|40126.5|2
1622625200000|2021-06-02 09:13:20|40163.7|40123.7|40166.5|40126.5|40166.5|40126.5|40163.7|40123.7|0
1622625210000|2021-06-02 09:13:30|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|0
1622625230000|2021-06-02 09:13:50|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|0
1622625240000|2021-06-02 09:14:00|40168.7|40128.7|40166.5|40126.5|40168.7|40128.7|40163.7|40123.7|1
1622625250000|2021-06-02 09:14:10|40168.7|40128.7|40171.5|40131.5|40171.5|40131.5|40163.7|40123.7|0
1622625260000|2021-06-02 09:14:20|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|0
1622625280000|2021-06-02 09:14:40|40166.5|40126.5|40163.7|40123.7|40166.5|40126.5|40163.7|40123.7|0
1622625300000|2021-06-02 09:15:00|40158.7|40118.7|40158.7|40118.7|40163.7|40123.7|40158.7|40118.7|1
1622625310000|2021-06-02 09:15:10|40160.9|40120.9|40163.7|40123.7|40163.7|40123.7|40158.7|40118.7|1
1622625330000|2021-06-02 09:15:30|40168.7|40128.7|40163.7|40123.7|40168.7|40128.7|40163.7|40123.7|1
1622625340000|2021-06-02 09:15:40|40171.5|40131.5|40168.7|40128.7|40173.7|40133.7|40168.7|40128.7|4
1622625350000|2021-06-02 09:15:50|40165.9|40125.9|40161.5|40121.5|40165.9|40125.9|40161.5|40121.5|1
1622625360000|2021-06-02 09:16:00|40156.5|40116.5|40166.5|40126.5|40166.5|40126.5|40156.5|40116.5|11
1622625370000|2021-06-02 09:16:10|40161.5|40121.5|40166.5|40126.5|40166.5|40126.5|40161.5|40121.5|1
1622625380000|2021-06-02 09:16:20|40161.5|40121.5|40166.5|40126.5|40166.5|40126.5|40161.5|40121.5|0
1622625390000|2021-06-02 09:16:30|40156.5|40116.5|40156.5|40116.5|40161.5|40121.5|40156.5|40116.5|0
1622625400000|2021-06-02 09:16:40|40153.7|40113.7|40158.7|40118.7|40158.7|40118.7|40153.7|40113.7|0
1622625410000|2021-06-02 09:16:50|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|0
1622625420000|2021-06-02 09:17:00|40164.3|40124.3|40170.9|40130.9|40173.7|40133.7|40164.3|40124.3|5
1622625430000|2021-06-02 09:17:10|40168.7|40128.7|40173.7|40133.7|40173.7|40133.7|40168.7|40128.7|0
1622625440000|2021-06-02 09:17:20|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622625480000|2021-06-02 09:18:00|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|1
1622625500000|2021-06-02 09:18:20|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|1
1622625510000|2021-06-02 09:18:30|40179.3|40139.3|40176.5|40136.5|40179.3|40139.3|40173.7|40133.7|0
1622625530000|2021-06-02 09:18:50|40179.3|40139.3|40176.5|40136.5|40179.3|40139.3|40176.5|40136.5|0
1622625540000|2021-06-02 09:19:00|40173.7|40133.7|40171.5|40131.5|40176.5|40136.5|40171.5|40131.5|2
1622625550000|2021-06-02 09:19:10|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40173.7|40133.7|0
1622625570000|2021-06-02 09:19:30|40173.7|40133.7|40176.5|40136.5|40176.5|40136.5|40173.7|40133.7|0
1622625580000|2021-06-02 09:19:40|40181.5|40141.5|40173.7|40133.7|40181.5|40141.5|40173.7|40133.7|0
1622625590000|2021-06-02 09:19:50|40176.5|40136.5|40181.5|40141.5|40181.5|40141.5|40176.5|40136.5|1
1622625600000|2021-06-02 09:20:00|40176.5|40136.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|4
1622625610000|2021-06-02 09:20:10|40181.5|40141.5|40188.7|40148.7|40188.7|40148.7|40181.5|40141.5|1
1622625630000|2021-06-02 09:20:30|40178.7|40138.7|40176.5|40136.5|40178.7|40138.7|40176.5|40136.5|0
1622625640000|2021-06-02 09:20:40|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|0
1622625660000|2021-06-02 09:21:00|40176.5|40136.5|40176.5|40136.5|40178.7|40138.7|40176.5|40136.5|4
1622625670000|2021-06-02 09:21:10|40181.5|40141.5|40186.5|40146.5|40186.5|40146.5|40181.5|40141.5|0
1622625680000|2021-06-02 09:21:20|40183.7|40143.7|40188.7|40148.7|40188.7|40148.7|40181.5|40141.5|2
1622625690000|2021-06-02 09:21:30|40186.5|40146.5|40193.7|40153.7|40193.7|40153.7|40186.5|40146.5|5
1622625700000|2021-06-02 09:21:40|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|1
1622625710000|2021-06-02 09:21:50|40187.1|40147.1|40184.3|40144.3|40187.1|40147.1|40181.5|40141.5|4
1622625720000|2021-06-02 09:22:00|40187.1|40147.1|40196.5|40156.5|40196.5|40156.5|40187.1|40147.1|1
1622625730000|2021-06-02 09:22:10|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|40186.5|40146.5|0
1622625740000|2021-06-02 09:22:20|40186.5|40146.5|40176.5|40136.5|40186.5|40146.5|40176.5|40136.5|7
1622625750000|2021-06-02 09:22:30|40179.3|40139.3|40179.3|40139.3|40184.3|40144.3|40179.3|40139.3|1
1622625770000|2021-06-02 09:22:50|40182.1|40142.1|40184.3|40144.3|40184.3|40144.3|40182.1|40142.1|1
1622625790000|2021-06-02 09:23:10|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|0
1622625800000|2021-06-02 09:23:20|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|1
1622625810000|2021-06-02 09:23:30|40171.5|40131.5|40176.5|40136.5|40176.5|40136.5|40171.5|40131.5|1
1622625840000|2021-06-02 09:24:00|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|0
1622625860000|2021-06-02 09:24:20|40179.3|40139.3|40176.5|40136.5|40179.3|40139.3|40171.5|40131.5|1
1622625870000|2021-06-02 09:24:30|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|0
1622625880000|2021-06-02 09:24:40|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|0
1622625890000|2021-06-02 09:24:50|40169.3|40129.3|40164.3|40124.3|40169.3|40129.3|40164.3|40124.3|1
1622625900000|2021-06-02 09:25:00|40161.5|40121.5|40171.5|40131.5|40176.5|40136.5|40161.5|40121.5|3
1622625910000|2021-06-02 09:25:10|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|0
1622625920000|2021-06-02 09:25:20|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|1
1622625940000|2021-06-02 09:25:40|40161.5|40121.5|40159.3|40119.3|40161.5|40121.5|40159.3|40119.3|0
1622625950000|2021-06-02 09:25:50|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|5
1622625960000|2021-06-02 09:26:00|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|0
1622625980000|2021-06-02 09:26:20|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|5
1622625990000|2021-06-02 09:26:30|40164.3|40124.3|40159.3|40119.3|40164.3|40124.3|40159.3|40119.3|0
1622626010000|2021-06-02 09:26:50|40152.1|40112.1|40152.1|40112.1|40152.1|40112.1|40152.1|40112.1|4
1622626020000|2021-06-02 09:27:00|40144.3|40104.3|40149.3|40109.3|40149.3|40109.3|40144.3|40104.3|0
1622626030000|2021-06-02 09:27:10|40144.3|40104.3|40149.3|40109.3|40149.3|40109.3|40144.3|40104.3|2
1622626040000|2021-06-02 09:27:20|40146.5|40106.5|40144.3|40104.3|40146.5|40106.5|40144.3|40104.3|0
1622626070000|2021-06-02 09:27:50|40136.5|40096.5|40149.3|40109.3|40149.3|40109.3|40136.5|40096.5|2
1622626100000|2021-06-02 09:28:20|40152.1|40112.1|40154.3|40114.3|40159.3|40119.3|40151.5|40111.5|3
1622626110000|2021-06-02 09:28:30|40157.1|40117.1|40159.3|40119.3|40159.3|40119.3|40157.1|40117.1|1
1622626120000|2021-06-02 09:28:40|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|0
1622626130000|2021-06-02 09:28:50|40159.3|40119.3|40164.3|40124.3|40164.3|40124.3|40159.3|40119.3|0
1622626140000|2021-06-02 09:29:00|40162.1|40122.1|40164.3|40124.3|40164.3|40124.3|40162.1|40122.1|0
1622626150000|2021-06-02 09:29:10|40162.1|40122.1|40166.5|40126.5|40169.3|40129.3|40162.1|40122.1|0
1622626170000|2021-06-02 09:29:30|40169.3|40129.3|40169.3|40129.3|40169.3|40129.3|40169.3|40129.3|0
1622626180000|2021-06-02 09:29:40|40166.5|40126.5|40169.3|40129.3|40169.3|40129.3|40166.5|40126.5|0
1622626200000|2021-06-02 09:30:00|40172.1|40132.1|40169.3|40129.3|40176.5|40136.5|40169.3|40129.3|2
1622626210000|2021-06-02 09:30:10|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|40166.5|40126.5|1
1622626230000|2021-06-02 09:30:30|40169.3|40129.3|40174.3|40134.3|40174.3|40134.3|40169.3|40129.3|0
1622626240000|2021-06-02 09:30:40|40176.5|40136.5|40169.3|40129.3|40176.5|40136.5|40169.3|40129.3|0
1622626250000|2021-06-02 09:30:50|40166.5|40126.5|40144.3|40104.3|40166.5|40126.5|40144.3|40104.3|2
1622626260000|2021-06-02 09:31:00|40139.3|40099.3|40124.3|40084.3|40139.3|40099.3|40124.3|40084.3|4
1622626280000|2021-06-02 09:31:20|40121.5|40081.5|40129.3|40089.3|40129.3|40089.3|40121.5|40081.5|1
1622626300000|2021-06-02 09:31:40|40126.5|40086.5|40121.5|40081.5|40126.5|40086.5|40121.5|40081.5|0
1622626310000|2021-06-02 09:31:50|40126.5|40086.5|40121.5|40081.5|40126.5|40086.5|40121.5|40081.5|0
1622626320000|2021-06-02 09:32:00|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|2
1622626330000|2021-06-02 09:32:10|||||||||3
1622626340000|2021-06-02 09:32:20|40104.3|40064.3|40099.3|40059.3|40104.3|40064.3|40099.3|40059.3|16
1622626350000|2021-06-02 09:32:30|40096.5|40056.5|40096.5|40056.5|40096.5|40056.5|40096.5|40056.5|3
1622626360000|2021-06-02 09:32:40|40101.5|40061.5|40096.5|40056.5|40101.5|40061.5|40096.5|40056.5|0
1622626380000|2021-06-02 09:33:00|||||||||1
1622626390000|2021-06-02 09:33:10|40091.5|40051.5|40088.7|40048.7|40091.5|40051.5|40088.7|40048.7|4
1622626400000|2021-06-02 09:33:20|40091.5|40051.5|40096.5|40056.5|40096.5|40056.5|40091.5|40051.5|0
1622626410000|2021-06-02 09:33:30|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|0
1622626420000|2021-06-02 09:33:40|40096.5|40056.5|40096.5|40056.5|40096.5|40056.5|40096.5|40056.5|0
1622626440000|2021-06-02 09:34:00|40099.3|40059.3|40106.5|40066.5|40106.5|40066.5|40099.3|40059.3|1
1622626460000|2021-06-02 09:34:20|40101.5|40061.5|40101.5|40061.5|40101.5|40061.5|40101.5|40061.5|0
1622626470000|2021-06-02 09:34:30|40106.5|40066.5|40106.5|40066.5|40106.5|40066.5|40106.5|40066.5|1
1622626490000|2021-06-02 09:34:50|||||||||1
1622626500000|2021-06-02 09:35:00|40103.7|40063.7|40106.5|40066.5|40106.5|40066.5|40103.7|40063.7|1
1622626510000|2021-06-02 09:35:10|40121.5|40081.5|40121.5|40081.5|40121.5|40081.5|40121.5|40081.5|2
1622626520000|2021-06-02 09:35:20|40124.3|40084.3|40124.3|40084.3|40124.3|40084.3|40124.3|40084.3|0
1622626550000|2021-06-02 09:35:50|||||||||1
1622626560000|2021-06-02 09:36:00|40121.5|40081.5|40124.3|40084.3|40124.3|40084.3|40121.5|40081.5|0
1622626580000|2021-06-02 09:36:20|40121.5|40081.5|40119.3|40079.3|40121.5|40081.5|40119.3|40079.3|0
1622626590000|2021-06-02 09:36:30|40121.5|40081.5|40116.5|40076.5|40121.5|40081.5|40116.5|40076.5|1
1622626610000|2021-06-02 09:36:50|40113.7|40073.7|40116.5|40076.5|40116.5|40076.5|40113.7|40073.7|2
1622626620000|2021-06-02 09:37:00|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|40110.9|40070.9|0
1622626630000|2021-06-02 09:37:10|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|1
1622626640000|2021-06-02 09:37:20|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|11
1622626680000|2021-06-02 09:38:00|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|40110.9|40070.9|4
1622626710000|2021-06-02 09:38:30|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|4
1622626720000|2021-06-02 09:38:40|40118.7|40078.7|40133.7|40093.7|40133.7|40093.7|40118.7|40078.7|1
1622626730000|2021-06-02 09:38:50|40136.5|40096.5|40133.7|40093.7|40136.5|40096.5|40133.7|40093.7|1
1622626750000|2021-06-02 09:39:10|40130.9|40090.9|40130.9|40090.9|40130.9|40090.9|40130.9|40090.9|0
1622626760000|2021-06-02 09:39:20|40128.7|40088.7|40121.5|40081.5|40130.9|40090.9|40113.7|40073.7|2
1622626770000|2021-06-02 09:39:30|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|0
1622626790000|2021-06-02 09:39:50|||||||||8
1622626800000|2021-06-02 09:40:00|40133.7|40093.7|40130.9|40090.9|40133.7|40093.7|40130.9|40090.9|4
1622626810000|2021-06-02 09:40:10|40128.1|40088.1|40125.9|40085.9|40128.1|40088.1|40125.9|40085.9|0
1622626820000|2021-06-02 09:40:20|40130.9|40090.9|40130.9|40090.9|40130.9|40090.9|40130.9|40090.9|2
1622626830000|2021-06-02 09:40:30|40125.9|40085.9|40123.1|40083.1|40130.9|40090.9|40123.1|40083.1|1
1622626840000|2021-06-02 09:40:40|40125.4|40085.4|40125.4|40085.4|40125.4|40085.4|40125.4|40085.4|0
1622626850000|2021-06-02 09:40:50|40125.9|40085.9|40123.1|40083.1|40125.9|40085.9|40123.1|40083.1|0
1622626860000|2021-06-02 09:41:00|40125.4|40085.4|40125.9|40085.9|40125.9|40085.9|40125.4|40085.4|0
1622626890000|2021-06-02 09:41:30|40130.9|40090.9|40133.7|40093.7|40133.7|40093.7|40130.9|40090.9|15
1622626900000|2021-06-02 09:41:40|40130.9|40090.9|40130.9|40090.9|40133.7|40093.7|40130.9|40090.9|0
1622626910000|2021-06-02 09:41:50|40125.9|40085.9|40130.9|40090.9|40130.9|40090.9|40125.9|40085.9|2
1622626920000|2021-06-02 09:42:00|40133.7|40093.7|40130.9|40090.9|40133.7|40093.7|40130.9|40090.9|0
1622626930000|2021-06-02 09:42:10|40133.7|40093.7|40138.7|40098.7|40138.7|40098.7|40133.7|40093.7|1
1622626940000|2021-06-02 09:42:20|40140.9|40100.9|40140.9|40100.9|40140.9|40100.9|40140.9|40100.9|0
1622626950000|2021-06-02 09:42:30|40143.7|40103.7|40143.7|40103.7|40143.7|40103.7|40143.7|40103.7|0
1622626960000|2021-06-02 09:42:40|40148.2|40108.2|40148.7|40108.7|40148.7|40108.7|40148.2|40108.2|1
1622626980000|2021-06-02 09:43:00|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|0
1622626990000|2021-06-02 09:43:10|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|40148.7|40108.7|0
1622627010000|2021-06-02 09:43:30|40158.7|40118.7|40153.7|40113.7|40158.7|40118.7|40153.7|40113.7|0
1622627030000|2021-06-02 09:43:50|40156.5|40116.5|40163.7|40123.7|40168.7|40128.7|40156.5|40116.5|1
1622627040000|2021-06-02 09:44:00|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|1
1622627050000|2021-06-02 09:44:10|40153.7|40113.7|40158.7|40118.7|40160.9|40120.9|40151.5|40111.5|1
1622627060000|2021-06-02 09:44:20|40168.7|40128.7|40166.5|40126.5|40168.7|40128.7|40166.5|40126.5|1
1622627070000|2021-06-02 09:44:30|40173.7|40133.7|40176.5|40136.5|40176.5|40136.5|40168.7|40128.7|3
1622627080000|2021-06-02 09:44:40|40173.7|40133.7|40166.5|40126.5|40173.7|40133.7|40166.5|40126.5|0
1622627090000|2021-06-02 09:44:50|40163.7|40123.7|40170.9|40130.9|40170.9|40130.9|40163.7|40123.7|0
1622627100000|2021-06-02 09:45:00|40168.7|40128.7|40168.7|40128.7|40168.7|40128.7|40166.5|40126.5|0
1622627130000|2021-06-02 09:45:30|40163.7|40123.7|40168.7|40128.7|40168.7|40128.7|40161.5|40121.5|1
1622627140000|2021-06-02 09:45:40|40166.5|40126.5|40161.5|40121.5|40166.5|40126.5|40161.5|40121.5|0
1622627150000|2021-06-02 09:45:50|40166.5|40126.5|40168.7|40128.7|40168.7|40128.7|40166.5|40126.5|0
1622627160000|2021-06-02 09:46:00|40166.5|40126.5|40163.7|40123.7|40166.5|40126.5|40161.5|40121.5|0
1622627170000|2021-06-02 09:46:10|40166.5|40126.5|40176.5|40136.5|40176.5|40136.5|40166.5|40126.5|3
1622627180000|2021-06-02 09:46:20|40173.7|40133.7|40166.5|40126.5|40173.7|40133.7|40166.5|40126.5|0
1622627190000|2021-06-02 09:46:30|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|0
1622627200000|2021-06-02 09:46:40|40161.5|40121.5|40158.7|40118.7|40161.5|40121.5|40158.7|40118.7|4
1622627210000|2021-06-02 09:46:50|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|40161.5|40121.5|0
1622627220000|2021-06-02 09:47:00|40159.3|40119.3|40166.5|40126.5|40171.5|40131.5|40159.3|40119.3|3
1622627230000|2021-06-02 09:47:10|40171.5|40131.5|40166.5|40126.5|40176.5|40136.5|40166.5|40126.5|0
1622627240000|2021-06-02 09:47:20|40171.5|40131.5|40163.7|40123.7|40171.5|40131.5|40163.7|40123.7|0
1622627250000|2021-06-02 09:47:30|40156.5|40116.5|40151.5|40111.5|40156.5|40116.5|40151.5|40111.5|1
1622627260000|2021-06-02 09:47:40|40164.3|40124.3|40164.3|40124.3|40164.3|40124.3|40161.5|40121.5|4
1622627280000|2021-06-02 09:48:00|40162.1|40122.1|40164.3|40124.3|40164.3|40124.3|40162.1|40122.1|0
1622627290000|2021-06-02 09:48:10|40162.1|40122.1|40164.3|40124.3|40164.3|40124.3|40162.1|40122.1|0
1622627300000|2021-06-02 09:48:20|40162.1|40122.1|40159.3|40119.3|40162.1|40122.1|40159.3|40119.3|0
1622627310000|2021-06-02 09:48:30|40156.5|40116.5|40151.5|40111.5|40156.5|40116.5|40151.5|40111.5|3
1622627320000|2021-06-02 09:48:40|40156.5|40116.5|40156.5|40116.5|40159.3|40119.3|40156.5|40116.5|1
1622627360000|2021-06-02 09:49:20|40171.5|40131.5|40173.7|40133.7|40173.7|40133.7|40171.5|40131.5|1
1622627370000|2021-06-02 09:49:30|40176.5|40136.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|11
1622627380000|2021-06-02 09:49:40|40171.5|40131.5|40171.5|40131.5|40174.3|40134.3|40164.3|40124.3|5
1622627390000|2021-06-02 09:49:50|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1622627400000|2021-06-02 09:50:00|40181.5|40141.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|1
1622627410000|2021-06-02 09:50:10|40179.3|40139.3|40206.5|40166.5|40209.3|40169.3|40179.3|40139.3|5
1622627420000|2021-06-02 09:50:20|40198.7|40158.7|40198.7|40158.7|40198.7|40158.7|40198.7|40158.7|0
1622627430000|2021-06-02 09:50:30|40201|40161|40196.5|40156.5|40203.7|40163.7|40194.3|40154.3|1
1622627440000|2021-06-02 09:50:40|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1622627450000|2021-06-02 09:50:50|40198.7|40158.7|40198.7|40158.7|40198.7|40158.7|40198.7|40158.7|0
1622627460000|2021-06-02 09:51:00|40196.5|40156.5|40186.5|40146.5|40196.5|40156.5|40186.5|40146.5|1
1622627470000|2021-06-02 09:51:10|40191.5|40151.5|40188.7|40148.7|40196.5|40156.5|40188.7|40148.7|0
1622627480000|2021-06-02 09:51:20|40186|40146|40188.7|40148.7|40191|40151|40186|40146|1
1622627490000|2021-06-02 09:51:30|40191|40151|40191|40151|40193.7|40153.7|40191|40151|0
1622627510000|2021-06-02 09:51:50|40193.7|40153.7|40201.5|40161.5|40201.5|40161.5|40193.7|40153.7|0
1622627520000|2021-06-02 09:52:00|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|0
1622627530000|2021-06-02 09:52:10|40198.7|40158.7|40201.5|40161.5|40201.5|40161.5|40198.7|40158.7|0
1622627550000|2021-06-02 09:52:30|40214.3|40174.3|40216.5|40176.5|40216.5|40176.5|40214.3|40174.3|1
1622627560000|2021-06-02 09:52:40|40214.3|40174.3|40213.7|40173.7|40214.3|40174.3|40211.5|40171.5|0
1622627570000|2021-06-02 09:52:50|40211.5|40171.5|40224.3|40184.3|40224.3|40184.3|40206.5|40166.5|1
1622627590000|2021-06-02 09:53:10|40232.1|40192.1|40232.1|40192.1|40232.1|40192.1|40232.1|40192.1|13
1622627600000|2021-06-02 09:53:20|40236.5|40196.5|40239.3|40199.3|40239.3|40199.3|40236.5|40196.5|0
1622627610000|2021-06-02 09:53:30|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40226.5|40186.5|1
1622627620000|2021-06-02 09:53:40|40226.5|40186.5|40216.5|40176.5|40226.5|40186.5|40216.5|40176.5|0
1622627630000|2021-06-02 09:53:50|40221.5|40181.5|40213.7|40173.7|40221.5|40181.5|40213.7|40173.7|0
1622627640000|2021-06-02 09:54:00|40211.5|40171.5|40206.5|40166.5|40211.5|40171.5|40206.5|40166.5|0
1622627650000|2021-06-02 09:54:10|40203.7|40163.7|40206.5|40166.5|40206.5|40166.5|40203.7|40163.7|1
1622627660000|2021-06-02 09:54:20|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|0
1622627670000|2021-06-02 09:54:30|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|1
1622627680000|2021-06-02 09:54:40|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|0
1622627690000|2021-06-02 09:54:50|40221.5|40181.5|40223.7|40183.7|40226.5|40186.5|40221.5|40181.5|2
1622627700000|2021-06-02 09:55:00|40221.5|40181.5|40216.5|40176.5|40221.5|40181.5|40216.5|40176.5|0
1622627710000|2021-06-02 09:55:10|40218.7|40178.7|40211.5|40171.5|40218.7|40178.7|40206.5|40166.5|0
1622627730000|2021-06-02 09:55:30|40209.3|40169.3|40206.5|40166.5|40209.3|40169.3|40206.5|40166.5|1
1622627750000|2021-06-02 09:55:50|40213.7|40173.7|40211.5|40171.5|40213.7|40173.7|40211.5|40171.5|0
1622627760000|2021-06-02 09:56:00|40213.7|40173.7|40206.5|40166.5|40218.7|40178.7|40206.5|40166.5|4
1622627790000|2021-06-02 09:56:30|40209.3|40169.3|40211.5|40171.5|40211.5|40171.5|40209.3|40169.3|0
1622627800000|2021-06-02 09:56:40|40208.7|40168.7|40211.5|40171.5|40211.5|40171.5|40208.7|40168.7|0
1622627810000|2021-06-02 09:56:50|40213.7|40173.7|40208.7|40168.7|40213.7|40173.7|40208.7|40168.7|3
1622627820000|2021-06-02 09:57:00|40206.5|40166.5|40216.5|40176.5|40221.5|40181.5|40206.5|40166.5|1
1622627830000|2021-06-02 09:57:10|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|40218.7|40178.7|0
1622627840000|2021-06-02 09:57:20|40221.5|40181.5|40224.3|40184.3|40224.3|40184.3|40221.5|40181.5|0
1622627870000|2021-06-02 09:57:50|40221.5|40181.5|40213.7|40173.7|40221.5|40181.5|40213.7|40173.7|0
1622627880000|2021-06-02 09:58:00|40211.5|40171.5|40216.5|40176.5|40216.5|40176.5|40211.5|40171.5|1
1622627890000|2021-06-02 09:58:10|40218.7|40178.7|40214.3|40174.3|40218.7|40178.7|40214.3|40174.3|0
1622627900000|2021-06-02 09:58:20|40216.5|40176.5|40214.3|40174.3|40216.5|40176.5|40209.3|40169.3|0
1622627910000|2021-06-02 09:58:30|40212.1|40172.1|40206.5|40166.5|40216.5|40176.5|40206.5|40166.5|4
1622627920000|2021-06-02 09:58:40|40204.3|40164.3|40213.7|40173.7|40219.3|40179.3|40204.3|40164.3|16
1622627930000|2021-06-02 09:58:50|40216.5|40176.5|40222.1|40182.1|40222.1|40182.1|40214.3|40174.3|8
1622627940000|2021-06-02 09:59:00|40216.5|40176.5|40222.1|40182.1|40227.1|40187.1|40216.5|40176.5|3
1622627950000|2021-06-02 09:59:10|40224.3|40184.3|40202.1|40162.1|40224.3|40184.3|40202.1|40162.1|17
1622627960000|2021-06-02 09:59:20|40204.3|40164.3|40199.3|40159.3|40204.3|40164.3|40199.3|40159.3|3
1622627970000|2021-06-02 09:59:30|40184.3|40144.3|40192.1|40152.1|40194.3|40154.3|40184.3|40144.3|11
1622627980000|2021-06-02 09:59:40|40194.3|40154.3|40192.1|40152.1|40194.3|40154.3|40187.1|40147.1|0
1622627990000|2021-06-02 09:59:50|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|40187.1|40147.1|0
1622628010000|2021-06-02 10:00:10|40199.3|40159.3|40189.3|40149.3|40199.3|40159.3|40189.3|40149.3|3
1622628020000|2021-06-02 10:00:20|40194.3|40154.3|40199.3|40159.3|40199.3|40159.3|40194.3|40154.3|0
1622628030000|2021-06-02 10:00:30|40204.3|40164.3|40204.3|40164.3|40204.3|40164.3|40202.1|40162.1|0
1622628040000|2021-06-02 10:00:40|40207.1|40167.1|40209.3|40169.3|40209.3|40169.3|40207.1|40167.1|0
1622628050000|2021-06-02 10:00:50|40202.1|40162.1|40202.1|40162.1|40202.1|40162.1|40202.1|40162.1|0
1622628060000|2021-06-02 10:01:00|40204.3|40164.3|40204.3|40164.3|40204.3|40164.3|40204.3|40164.3|0
1622628070000|2021-06-02 10:01:10|40202.1|40162.1|40202.1|40162.1|40202.1|40162.1|40202.1|40162.1|0
1622628080000|2021-06-02 10:01:20|40199.3|40159.3|40199.3|40159.3|40199.3|40159.3|40199.3|40159.3|0
1622628090000|2021-06-02 10:01:30|40194.3|40154.3|40184.3|40144.3|40194.3|40154.3|40184.3|40144.3|2
1622628100000|2021-06-02 10:01:40|40182.1|40142.1|40186.5|40146.5|40186.5|40146.5|40182.1|40142.1|0
1622628110000|2021-06-02 10:01:50|40179.9|40139.9|40189.3|40149.3|40189.3|40149.3|40177.1|40137.1|0
1622628120000|2021-06-02 10:02:00|40182.1|40142.1|40182.1|40142.1|40182.1|40142.1|40182.1|40142.1|4
1622628130000|2021-06-02 10:02:10|40179.3|40139.3|40172.1|40132.1|40182.1|40142.1|40172.1|40132.1|2
1622628140000|2021-06-02 10:02:20|40169.3|40129.3|40157.1|40117.1|40169.3|40129.3|40157.1|40117.1|2
1622628150000|2021-06-02 10:02:30|40159.3|40119.3|40157.1|40117.1|40162.1|40122.1|40157.1|40117.1|1
1622628160000|2021-06-02 10:02:40|40159.3|40119.3|40159.3|40119.3|40159.3|40119.3|40157.1|40117.1|0
1622628170000|2021-06-02 10:02:50|40157.1|40117.1|40152.1|40112.1|40157.1|40117.1|40149.9|40109.9|0
1622628180000|2021-06-02 10:03:00|40147.1|40107.1|40147.1|40107.1|40152.1|40112.1|40142.1|40102.1|2
1622628190000|2021-06-02 10:03:10|40141.5|40101.5|40144.3|40104.3|40144.3|40104.3|40136.5|40096.5|32
1622628210000|2021-06-02 10:03:30|40139.3|40099.3|40134.3|40094.3|40139.3|40099.3|40129.3|40089.3|28
1622628220000|2021-06-02 10:03:40|40136.5|40096.5|40142.1|40102.1|40142.1|40102.1|40134.3|40094.3|5
1622628240000|2021-06-02 10:04:00|40132.1|40092.1|40139.3|40099.3|40139.3|40099.3|40132.1|40092.1|0
1622628270000|2021-06-02 10:04:30|40134.3|40094.3|40129.3|40089.3|40134.3|40094.3|40129.3|40089.3|16
1622628280000|2021-06-02 10:04:40|40122.1|40082.1|40124.3|40084.3|40124.3|40084.3|40122.1|40082.1|2
1622628290000|2021-06-02 10:04:50|40122.1|40082.1|40117.1|40077.1|40124.3|40084.3|40112.1|40072.1|2
1622628320000|2021-06-02 10:05:20|40124.3|40084.3|40124.3|40084.3|40129.3|40089.3|40124.3|40084.3|2
1622628330000|2021-06-02 10:05:30|40122.1|40082.1|40097.1|40057.1|40122.1|40082.1|40097.1|40057.1|13
1622628340000|2021-06-02 10:05:40|40099.3|40059.3|40111.5|40071.5|40111.5|40071.5|40097.1|40057.1|6
1622628350000|2021-06-02 10:05:50|||||||||1
1622628360000|2021-06-02 10:06:00|40114.3|40074.3|40116.5|40076.5|40119.3|40079.3|40114.3|40074.3|3
1622628370000|2021-06-02 10:06:10|40111.5|40071.5|40111.5|40071.5|40111.5|40071.5|40111.5|40071.5|0
1622628380000|2021-06-02 10:06:20|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|40116.5|40076.5|3
1622628410000|2021-06-02 10:06:50|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|40119.3|40079.3|0
1622628420000|2021-06-02 10:07:00|40117.1|40077.1|40111.5|40071.5|40117.1|40077.1|40111.5|40071.5|3
1622628430000|2021-06-02 10:07:10|40109.3|40069.3|40109.3|40069.3|40109.3|40069.3|40109.3|40069.3|0
1622628440000|2021-06-02 10:07:20|40111.5|40071.5|40116.5|40076.5|40116.5|40076.5|40107.1|40067.1|12
1622628450000|2021-06-02 10:07:30|40119.3|40079.3|40124.3|40084.3|40124.3|40084.3|40119.3|40079.3|2
1622628460000|2021-06-02 10:07:40|40131.5|40091.5|40131.5|40091.5|40131.5|40091.5|40131.5|40091.5|0
1622628470000|2021-06-02 10:07:50|40129.3|40089.3|40129.3|40089.3|40131.5|40091.5|40129.3|40089.3|1
1622628480000|2021-06-02 10:08:00|40119.3|40079.3|40134.3|40094.3|40134.3|40094.3|40119.3|40079.3|5
1622628490000|2021-06-02 10:08:10|40129.3|40089.3|40129.3|40089.3|40132.1|40092.1|40129.3|40089.3|0
1622628500000|2021-06-02 10:08:20|40132.1|40092.1|40124.3|40084.3|40132.1|40092.1|40119.3|40079.3|3
1622628520000|2021-06-02 10:08:40|40121.5|40081.5|40109.3|40069.3|40121.5|40081.5|40109.3|40069.3|2
1622628540000|2021-06-02 10:09:00|40099.3|40059.3|40102.1|40062.1|40102.1|40062.1|40099.3|40059.3|2
1622628550000|2021-06-02 10:09:10|40107.1|40067.1|40102.1|40062.1|40107.1|40067.1|40102.1|40062.1|1
1622628560000|2021-06-02 10:09:20|40104.3|40064.3|40099.3|40059.3|40104.3|40064.3|40099.3|40059.3|1
1622628580000|2021-06-02 10:09:40|40104.3|40064.3|40104.3|40064.3|40104.3|40064.3|40104.3|40064.3|0
1622628590000|2021-06-02 10:09:50|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|40099.3|40059.3|0
1622628600000|2021-06-02 10:10:00|40104.3|40064.3|40099.3|40059.3|40104.3|40064.3|40099.3|40059.3|1
1622628610000|2021-06-02 10:10:10|40096.5|40056.5|40086.5|40046.5|40096.5|40056.5|40083.8|40043.8|3
1622628620000|2021-06-02 10:10:20|40084.3|40044.3|40079.3|40039.3|40084.3|40044.3|40079.3|40039.3|16
1622628640000|2021-06-02 10:10:40|40082.1|40042.1|40084.3|40044.3|40084.3|40044.3|40082.1|40042.1|2
1622628650000|2021-06-02 10:10:50|40089.3|40049.3|40089.3|40049.3|40089.3|40049.3|40089.3|40049.3|1
1622628660000|2021-06-02 10:11:00|40094.3|40054.3|40094.3|40054.3|40094.3|40054.3|40094.3|40054.3|1
1622628700000|2021-06-02 10:11:40|40089.3|40049.3|40089.3|40049.3|40089.3|40049.3|40089.3|40049.3|1
1622628710000|2021-06-02 10:11:50|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|2
1622628720000|2021-06-02 10:12:00|40071.6|40031.6|40081.6|40041.6|40081.6|40041.6|40071.6|40031.6|8
1622628730000|2021-06-02 10:12:10|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|0
1622628740000|2021-06-02 10:12:20|40074.3|40034.3|40069.3|40029.3|40074.3|40034.3|40069.3|40029.3|2
1622628750000|2021-06-02 10:12:30|40071.6|40031.6|40071.6|40031.6|40071.6|40031.6|40071.6|40031.6|0
1622628780000|2021-06-02 10:13:00|40079.3|40039.3|40094.3|40054.3|40094.3|40054.3|40079.3|40039.3|5
1622628790000|2021-06-02 10:13:10|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|40084.3|40044.3|0
1622628800000|2021-06-02 10:13:20|40081.6|40041.6|40084.3|40044.3|40086.6|40046.6|40081.6|40041.6|0
1622628810000|2021-06-02 10:13:30|40086.6|40046.6|40084.3|40044.3|40086.6|40046.6|40084.3|40044.3|0
1622628820000|2021-06-02 10:13:40|40086.6|40046.6|40094.3|40054.3|40094.3|40054.3|40086.6|40046.6|11
1622628830000|2021-06-02 10:13:50|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|0
1622628840000|2021-06-02 10:14:00|40101|40061|40116.6|40076.6|40116.6|40076.6|40101|40061|0
1622628870000|2021-06-02 10:14:30|40118.8|40078.8|40118.8|40078.8|40118.8|40078.8|40118.8|40078.8|0
1622628880000|2021-06-02 10:14:40|40121.6|40081.6|40121.6|40081.6|40121.6|40081.6|40121.6|40081.6|3
1622628890000|2021-06-02 10:14:50|||||||||1
1622628900000|2021-06-02 10:15:00|40119.3|40079.3|40116.6|40076.6|40119.3|40079.3|40116.6|40076.6|1
1622628910000|2021-06-02 10:15:10|40119.3|40079.3|40124.3|40084.3|40124.3|40084.3|40119.3|40079.3|1
1622628930000|2021-06-02 10:15:30|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|1
1622628940000|2021-06-02 10:15:40|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|0
1622628950000|2021-06-02 10:15:50|40138.8|40098.8|40144.3|40104.3|40144.3|40104.3|40138.8|40098.8|1
1622628960000|2021-06-02 10:16:00|40141.6|40101.6|40139.3|40099.3|40141.6|40101.6|40139.3|40099.3|0
1622628990000|2021-06-02 10:16:30|40131.6|40091.6|40128.8|40088.8|40131.6|40091.6|40128.8|40088.8|4
1622629000000|2021-06-02 10:16:40|40131.6|40091.6|40128.8|40088.8|40131.6|40091.6|40128.8|40088.8|3
1622629050000|2021-06-02 10:17:30|40126|40086|40128.8|40088.8|40128.8|40088.8|40126|40086|2
1622629060000|2021-06-02 10:17:40|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|0
1622629070000|2021-06-02 10:17:50|40131|40091|40131|40091|40131|40091|40131|40091|1
1622629080000|2021-06-02 10:18:00|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|40136.6|40096.6|1
1622629100000|2021-06-02 10:18:20|40133.8|40093.8|40133.8|40093.8|40133.8|40093.8|40133.8|40093.8|1
1622629110000|2021-06-02 10:18:30|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|1
1622629130000|2021-06-02 10:18:50|40131|40091|40131|40091|40131|40091|40131|40091|0
1622629140000|2021-06-02 10:19:00|40126|40086|40128.8|40088.8|40128.8|40088.8|40126|40086|0
1622629170000|2021-06-02 10:19:30|40131|40091|40128.8|40088.8|40131|40091|40128.2|40088.2|2
1622629180000|2021-06-02 10:19:40|40126|40086|40126|40086|40126|40086|40126|40086|1
1622629190000|2021-06-02 10:19:50|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|1
1622629200000|2021-06-02 10:20:00|40131.6|40091.6|40133.8|40093.8|40133.8|40093.8|40131.6|40091.6|0
1622629240000|2021-06-02 10:20:40|||||||||3
1622629250000|2021-06-02 10:20:50|||||||||1
1622629260000|2021-06-02 10:21:00|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|40128.8|40088.8|0
1622629280000|2021-06-02 10:21:20|40126|40086|40128.8|40088.8|40128.8|40088.8|40126|40086|1
1622629290000|2021-06-02 10:21:30|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|1
1622629300000|2021-06-02 10:21:40|40121.6|40081.6|40121.6|40081.6|40121.6|40081.6|40121.6|40081.6|1
1622629310000|2021-06-02 10:21:50|40116.6|40076.6|40113.8|40073.8|40116.6|40076.6|40113.8|40073.8|0
1622629320000|2021-06-02 10:22:00|40116.6|40076.6|40113.8|40073.8|40116.6|40076.6|40113.8|40073.8|1
1622629330000|2021-06-02 10:22:10|40116.6|40076.6|40121.6|40081.6|40121.6|40081.6|40116.6|40076.6|0
1622629350000|2021-06-02 10:22:30|40123.8|40083.8|40123.8|40083.8|40126.6|40086.6|40123.8|40083.8|0
1622629370000|2021-06-02 10:22:50|40121.6|40081.6|40123.8|40083.8|40123.8|40083.8|40121|40081|1
1622629380000|2021-06-02 10:23:00|40126.6|40086.6|40123.8|40083.8|40126.6|40086.6|40123.8|40083.8|2
1622629390000|2021-06-02 10:23:10|40119.3|40079.3|40116.6|40076.6|40121.6|40081.6|40116.6|40076.6|1
1622629400000|2021-06-02 10:23:20|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|40113.8|40073.8|0
1622629420000|2021-06-02 10:23:40|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|40116.6|40076.6|0
1622629440000|2021-06-02 10:24:00|40121.6|40081.6|40116.6|40076.6|40121.6|40081.6|40114.3|40074.3|2
1622629450000|2021-06-02 10:24:10|40113.8|40073.8|40106.6|40066.6|40113.8|40073.8|40106.6|40066.6|0
1622629460000|2021-06-02 10:24:20|40111.6|40071.6|40106.6|40066.6|40111.6|40071.6|40106.6|40066.6|0
1622629480000|2021-06-02 10:24:40|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|3
1622629500000|2021-06-02 10:25:00|40093.8|40053.8|40096.6|40056.6|40096.6|40056.6|40091.6|40051.6|2
1622629510000|2021-06-02 10:25:10|40094.3|40054.3|40096.6|40056.6|40096.6|40056.6|40094.3|40054.3|0
1622629520000|2021-06-02 10:25:20|40099.4|40059.4|40096.6|40056.6|40099.4|40059.4|40096.6|40056.6|0
1622629540000|2021-06-02 10:25:40|40099.4|40059.4|40096.6|40056.6|40099.4|40059.4|40096.6|40056.6|0
1622629550000|2021-06-02 10:25:50|40094.4|40054.4|40094.4|40054.4|40094.4|40054.4|40094.4|40054.4|0
1622629560000|2021-06-02 10:26:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|0
1622629570000|2021-06-02 10:26:10|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1622629580000|2021-06-02 10:26:20|40079.4|40039.4|40076.6|40036.6|40081.6|40041.6|40074.4|40034.4|1
1622629590000|2021-06-02 10:26:30|40073.8|40033.8|40071.6|40031.6|40079.4|40039.4|40071.6|40031.6|2
1622629600000|2021-06-02 10:26:40|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|2
1622629610000|2021-06-02 10:26:50|40074.4|40034.4|40076.6|40036.6|40076.6|40036.6|40074.4|40034.4|2
1622629630000|2021-06-02 10:27:10|40081.6|40041.6|40086.6|40046.6|40094.4|40054.4|40081.6|40041.6|2
1622629640000|2021-06-02 10:27:20|40084.4|40044.4|40086.6|40046.6|40086.6|40046.6|40082.1|40042.1|0
1622629650000|2021-06-02 10:27:30|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|0
1622629660000|2021-06-02 10:27:40|40086.6|40046.6|40084.4|40044.4|40086.6|40046.6|40084.4|40044.4|0
1622629670000|2021-06-02 10:27:50|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|5
1622629690000|2021-06-02 10:28:10|40083.8|40043.8|40078.8|40038.8|40086.6|40046.6|40076.6|40036.6|1
1622629700000|2021-06-02 10:28:20|40076|40036|40078.8|40038.8|40078.8|40038.8|40076|40036|1
1622629710000|2021-06-02 10:28:30|40071.6|40031.6|40073.8|40033.8|40073.8|40033.8|40071.6|40031.6|0
1622629730000|2021-06-02 10:28:50|40058.8|40018.8|40053.8|40013.8|40058.8|40018.8|40053.8|40013.8|3
1622629740000|2021-06-02 10:29:00|40051.6|40011.6|40043.8|40003.8|40053.8|40013.8|40041.6|40001.6|4
1622629750000|2021-06-02 10:29:10|40046.6|40006.6|40046.6|40006.6|40046.6|40006.6|40046.6|40006.6|4
1622629760000|2021-06-02 10:29:20|40041.6|40001.6|40039.4|39999.4|40041.6|40001.6|40036.6|39996.6|0
1622629770000|2021-06-02 10:29:30|40041.6|40001.6|40036.6|39996.6|40041.6|40001.6|40036.6|39996.6|1
1622629780000|2021-06-02 10:29:40|40041.6|40001.6|40038.8|39998.8|40043.8|40003.8|40038.8|39998.8|2
1622629800000|2021-06-02 10:30:00|40036.6|39996.6|40038.8|39998.8|40038.8|39998.8|40036.6|39996.6|0
1622629830000|2021-06-02 10:30:30|40036.6|39996.6|40046.6|40006.6|40046.6|40006.6|40036.6|39996.6|1
1622629860000|2021-06-02 10:31:00|40051.6|40011.6|40051.6|40011.6|40053.8|40013.8|40046.6|40006.6|0
1622629870000|2021-06-02 10:31:10|40053.8|40013.8|40053.8|40013.8|40053.8|40013.8|40051.6|40011.6|0
1622629880000|2021-06-02 10:31:20|40051.6|40011.6|40053.8|40013.8|40053.8|40013.8|40051.6|40011.6|0
1622629900000|2021-06-02 10:31:40|40051.6|40011.6|40053.8|40013.8|40053.8|40013.8|40051.6|40011.6|0
1622629910000|2021-06-02 10:31:50|40051.6|40011.6|40066.6|40026.6|40066.6|40026.6|40051.6|40011.6|6
1622629950000|2021-06-02 10:32:30|40061.6|40021.6|40056.6|40016.6|40061.6|40021.6|40056.6|40016.6|2
1622629960000|2021-06-02 10:32:40|40053.8|40013.8|40066.6|40026.6|40068.8|40028.8|40053.8|40013.8|0
1622629970000|2021-06-02 10:32:50|40068.8|40028.8|40063.8|40023.8|40068.8|40028.8|40063.8|40023.8|0
1622629980000|2021-06-02 10:33:00|40066.6|40026.6|40061.6|40021.6|40066.6|40026.6|40061.6|40021.6|1
1622629990000|2021-06-02 10:33:10|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40061.6|40021.6|0
1622630010000|2021-06-02 10:33:30|40061.6|40021.6|40063.8|40023.8|40063.8|40023.8|40061.6|40021.6|0
1622630020000|2021-06-02 10:33:40|40051.6|40011.6|40056.6|40016.6|40056.6|40016.6|40051.6|40011.6|1
1622630030000|2021-06-02 10:33:50|40054.4|40014.4|40051.6|40011.6|40054.4|40014.4|40051.6|40011.6|0
1622630040000|2021-06-02 10:34:00|40054.4|40014.4|40051.6|40011.6|40056.6|40016.6|40051.6|40011.6|8
1622630070000|2021-06-02 10:34:30|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|0
1622630090000|2021-06-02 10:34:50|40066.6|40026.6|40066.6|40026.6|40066.6|40026.6|40066.6|40026.6|1
1622630100000|2021-06-02 10:35:00|40068.8|40028.8|40068.8|40028.8|40068.8|40028.8|40068.8|40028.8|0
1622630110000|2021-06-02 10:35:10|40071.6|40031.6|40071|40031|40073.8|40033.8|40071|40031|2
1622630130000|2021-06-02 10:35:30|40073.8|40033.8|40068.8|40028.8|40073.8|40033.8|40068.8|40028.8|0
1622630140000|2021-06-02 10:35:40|40071|40031|40071|40031|40071|40031|40071|40031|0
1622630170000|2021-06-02 10:36:10|40073.8|40033.8|40076.6|40036.6|40076.6|40036.6|40073.8|40033.8|1
1622630180000|2021-06-02 10:36:20|40086.6|40046.6|40076.6|40036.6|40086.6|40046.6|40076.6|40036.6|1
1622630190000|2021-06-02 10:36:30|40078.8|40038.8|40076.6|40036.6|40078.8|40038.8|40076.6|40036.6|0
1622630200000|2021-06-02 10:36:40|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|0
1622630210000|2021-06-02 10:36:50|40081|40041|40083.8|40043.8|40083.8|40043.8|40076.6|40036.6|0
1622630220000|2021-06-02 10:37:00|40086.6|40046.6|40088.8|40048.8|40088.8|40048.8|40086.6|40046.6|1
1622630250000|2021-06-02 10:37:30|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|0
1622630280000|2021-06-02 10:38:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|1
1622630300000|2021-06-02 10:38:20|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|3
1622630330000|2021-06-02 10:38:50|40089.4|40049.4|40093.8|40053.8|40093.8|40053.8|40089.4|40049.4|0
1622630340000|2021-06-02 10:39:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|1
1622630360000|2021-06-02 10:39:20|40093.8|40053.8|40088.8|40048.8|40093.8|40053.8|40088.8|40048.8|0
1622630400000|2021-06-02 10:40:00|40086.6|40046.6|40086.6|40046.6|40086.6|40046.6|40083.8|40043.8|1
1622630430000|2021-06-02 10:40:30|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|2
1622630450000|2021-06-02 10:40:50|40069.4|40029.4|40066.6|40026.6|40073.8|40033.8|40064.4|40024.4|1
1622630480000|2021-06-02 10:41:20|40061.6|40021.6|40058.8|40018.8|40061.6|40021.6|40056.6|40016.6|1
1622630490000|2021-06-02 10:41:30|40056.6|40016.6|40066.6|40026.6|40066.6|40026.6|40056.6|40016.6|0
1622630500000|2021-06-02 10:41:40|40064.4|40024.4|40066.6|40026.6|40071|40031|40064.4|40024.4|0
1622630510000|2021-06-02 10:41:50|40069.4|40029.4|40073.8|40033.8|40073.8|40033.8|40069.4|40029.4|0
1622630520000|2021-06-02 10:42:00|40076.6|40036.6|40081|40041|40083.8|40043.8|40066.6|40026.6|1
1622630530000|2021-06-02 10:42:10|40083.8|40043.8|40086.6|40046.6|40086.6|40046.6|40083.8|40043.8|0
1622630540000|2021-06-02 10:42:20|40088.8|40048.8|40086.6|40046.6|40093.8|40053.8|40086.6|40046.6|0
1622630570000|2021-06-02 10:42:50|40084.4|40044.4|40081.6|40041.6|40084.4|40044.4|40081.6|40041.6|0
1622630580000|2021-06-02 10:43:00|40083.8|40043.8|40083.8|40043.8|40083.8|40043.8|40076.6|40036.6|1
1622630590000|2021-06-02 10:43:10|40076.6|40036.6|40074.4|40034.4|40083.8|40043.8|40074.4|40034.4|1
1622630610000|2021-06-02 10:43:30|40081.6|40041.6|40073.8|40033.8|40081.6|40041.6|40071.6|40031.6|4
1622630640000|2021-06-02 10:44:00|40076.6|40036.6|40076.6|40036.6|40078.8|40038.8|40076.6|40036.6|3
1622630660000|2021-06-02 10:44:20|40081.6|40041.6|40081.6|40041.6|40081.6|40041.6|40076.6|40036.6|0
1622630670000|2021-06-02 10:44:30|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|0
1622630700000|2021-06-02 10:45:00|40074.4|40034.4|40071.6|40031.6|40074.4|40034.4|40071.6|40031.6|1
1622630730000|2021-06-02 10:45:30|40079.4|40039.4|40078.8|40038.8|40083.8|40043.8|40078.8|40038.8|1
1622630740000|2021-06-02 10:45:40|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|40076.6|40036.6|0
1622630750000|2021-06-02 10:45:50|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|40074.4|40034.4|0
1622630760000|2021-06-02 10:46:00|40066.6|40026.6|40061.6|40021.6|40066.6|40026.6|40061.6|40021.6|3
1622630770000|2021-06-02 10:46:10|40056.6|40016.6|40051.6|40011.6|40056.6|40016.6|40051.6|40011.6|0
1622630780000|2021-06-02 10:46:20|40041.6|40001.6|40036.6|39996.6|40041.6|40001.6|40036.6|39996.6|2
1622630790000|2021-06-02 10:46:30|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|0
1622630800000|2021-06-02 10:46:40|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|0
1622630810000|2021-06-02 10:46:50|40034.4|39994.4|40031.6|39991.6|40037.2|39997.2|40024.4|39984.4|8
1622630820000|2021-06-02 10:47:00|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|2
1622630830000|2021-06-02 10:47:10|40037.2|39997.2|40026.6|39986.6|40037.2|39997.2|40024.4|39984.4|4
1622630840000|2021-06-02 10:47:20|40029.4|39989.4|40026.6|39986.6|40031.6|39991.6|40026.6|39986.6|0
1622630880000|2021-06-02 10:48:00|40024.4|39984.4|40026.6|39986.6|40026.6|39986.6|40024.4|39984.4|0
1622630900000|2021-06-02 10:48:20|40024.4|39984.4|40036.6|39996.6|40036.6|39996.6|40024.4|39984.4|1
1622630920000|2021-06-02 10:48:40|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|3
1622630940000|2021-06-02 10:49:00|40036.6|39996.6|40036.6|39996.6|40036.6|39996.6|40036.6|39996.6|1
1622630980000|2021-06-02 10:49:40|40031.6|39991.6|40033.8|39993.8|40033.8|39993.8|40031.6|39991.6|0
1622630990000|2021-06-02 10:49:50|40031.6|39991.6|40033.8|39993.8|40033.8|39993.8|40031.6|39991.6|0
1622631010000|2021-06-02 10:50:10|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|0
1622631020000|2021-06-02 10:50:20|40033.8|39993.8|40041.6|40001.6|40041.6|40001.6|40033.8|39993.8|1
1622631030000|2021-06-02 10:50:30|40033.8|39993.8|40041.6|40001.6|40041.6|40001.6|40033.8|39993.8|1
1622631090000|2021-06-02 10:51:30|40043.8|40003.8|40043.8|40003.8|40043.8|40003.8|40043.8|40003.8|0
1622631100000|2021-06-02 10:51:40|40046.6|40006.6|40046.6|40006.6|40046.6|40006.6|40046.6|40006.6|1
1622631110000|2021-06-02 10:51:50|40039.9|39999.9|40041.6|40001.6|40044.4|40004.4|40039.9|39999.9|2
1622631120000|2021-06-02 10:52:00|40037.2|39997.2|40034.4|39994.4|40037.2|39997.2|40034.4|39994.4|1
1622631140000|2021-06-02 10:52:20|40036.6|39996.6|40031.6|39991.6|40036.6|39996.6|40031.6|39991.6|0
1622631150000|2021-06-02 10:52:30|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|0
1622631160000|2021-06-02 10:52:40|40041.6|40001.6|40031.6|39991.6|40041.6|40001.6|40031.6|39991.6|0
1622631170000|2021-06-02 10:52:50|40024.4|39984.4|40031.6|39991.6|40031.6|39991.6|40024.4|39984.4|1
1622631180000|2021-06-02 10:53:00|40024.4|39984.4|40026.6|39986.6|40028.8|39988.8|40024.4|39984.4|4
1622631190000|2021-06-02 10:53:10|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|2
1622631200000|2021-06-02 10:53:20|40026.6|39986.6|40026.6|39986.6|40026.6|39986.6|40024.4|39984.4|0
1622631220000|2021-06-02 10:53:40|40029.4|39989.4|40031.6|39991.6|40031.6|39991.6|40029.4|39989.4|0
1622631240000|2021-06-02 10:54:00|40027.2|39987.2|40031.6|39991.6|40031.6|39991.6|40027.2|39987.2|0
1622631270000|2021-06-02 10:54:30|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|40034.4|39994.4|2
1622631280000|2021-06-02 10:54:40|40037.2|39997.2|40024.4|39984.4|40037.2|39997.2|40024.4|39984.4|2
1622631290000|2021-06-02 10:54:50|40019.9|39979.9|40024.4|39984.4|40026.6|39986.6|40019.9|39979.9|0
1622631320000|2021-06-02 10:55:20|40041.6|40001.6|40037.2|39997.2|40041.6|40001.6|40037.2|39997.2|3
1622631330000|2021-06-02 10:55:30|40041.6|40001.6|40041.6|40001.6|40043.8|40003.8|40041.6|40001.6|0
1622631350000|2021-06-02 10:55:50|40043.8|40003.8|40043.8|40003.8|40043.8|40003.8|40041.6|40001.6|1
1622631360000|2021-06-02 10:56:00|40041.6|40001.6|40043.8|40003.8|40043.8|40003.8|40041.6|40001.6|0
1622631400000|2021-06-02 10:56:40|40041.6|40001.6|40041.6|40001.6|40041.6|40001.6|40041.6|40001.6|0
1622631410000|2021-06-02 10:56:50|40043.8|40003.8|40041.6|40001.6|40043.8|40003.8|40041.6|40001.6|1
1622631420000|2021-06-02 10:57:00|40033.8|39993.8|40031.6|39991.6|40033.8|39993.8|40031.6|39991.6|2
1622631430000|2021-06-02 10:57:10|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|1
1622631440000|2021-06-02 10:57:20|40031.6|39991.6|40033.8|39993.8|40033.8|39993.8|40031.6|39991.6|0
1622631450000|2021-06-02 10:57:30|40031.6|39991.6|40036.6|39996.6|40036.6|39996.6|40031.6|39991.6|1
1622631460000|2021-06-02 10:57:40|40033.8|39993.8|40026.6|39986.6|40033.8|39993.8|40026.6|39986.6|0
1622631500000|2021-06-02 10:58:20|40031.6|39991.6|40033.8|39993.8|40033.8|39993.8|40031.6|39991.6|0
1622631510000|2021-06-02 10:58:30|40031.6|39991.6|40036.6|39996.6|40036.6|39996.6|40031.6|39991.6|1
1622631530000|2021-06-02 10:58:50|40033.8|39993.8|40026.6|39986.6|40036.6|39996.6|40026.6|39986.6|3
1622631540000|2021-06-02 10:59:00|40023.8|39983.8|40026.6|39986.6|40026.6|39986.6|40023.8|39983.8|1
1622631590000|2021-06-02 10:59:50|||||||||1
1622631600000|2021-06-02 11:00:00|||||||||1
1622631610000|2021-06-02 11:00:10|40023.8|39983.8|40021.6|39981.6|40023.8|39983.8|40021.6|39981.6|3
1622631620000|2021-06-02 11:00:20|40006.6|39966.6|40001.6|39961.6|40006.6|39966.6|40001.6|39961.6|51
1622631630000|2021-06-02 11:00:30|40006.6|39966.6|40001.6|39961.6|40006.6|39966.6|40001.6|39961.6|7
1622631640000|2021-06-02 11:00:40|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|2
1622631650000|2021-06-02 11:00:50|39988.8|39948.8|39996.6|39956.6|39996.6|39956.6|39986.6|39946.6|8
1622631680000|2021-06-02 11:01:20|39991.6|39951.6|39991.6|39951.6|39991.6|39951.6|39991.6|39951.6|0
1622631690000|2021-06-02 11:01:30|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39991.6|39951.6|0
1622631700000|2021-06-02 11:01:40|39991.6|39951.6|39993.8|39953.8|39993.8|39953.8|39991.6|39951.6|0
1622631710000|2021-06-02 11:01:50|39991.6|39951.6|39993.8|39953.8|39993.8|39953.8|39988.8|39948.8|1
1622631720000|2021-06-02 11:02:00|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39991.6|39951.6|4
1622631740000|2021-06-02 11:02:20|40001.6|39961.6|39996.6|39956.6|40001.6|39961.6|39996.6|39956.6|0
1622631760000|2021-06-02 11:02:40|39999.4|39959.4|40003.8|39963.8|40003.8|39963.8|39998.8|39958.8|0
1622631770000|2021-06-02 11:02:50|40001|39961|39996.6|39956.6|40001|39961|39996.6|39956.6|0
1622631780000|2021-06-02 11:03:00|39993.8|39953.8|39996.6|39956.6|39998.8|39958.8|39993.8|39953.8|1
1622631800000|2021-06-02 11:03:20|39993.8|39953.8|39986.6|39946.6|39996.6|39956.6|39986.6|39946.6|0
1622631810000|2021-06-02 11:03:30|39983.8|39943.8|39986.6|39946.6|39988.8|39948.8|39983.8|39943.8|1
1622631820000|2021-06-02 11:03:40|39988.8|39948.8|39983.8|39943.8|39988.8|39948.8|39983.8|39943.8|0
1622631850000|2021-06-02 11:04:10|39986.6|39946.6|39983.8|39943.8|39986.6|39946.6|39983.8|39943.8|1
1622631880000|2021-06-02 11:04:40|39986.6|39946.6|39983.8|39943.8|39986.6|39946.6|39983.8|39943.8|0
1622631900000|2021-06-02 11:05:00|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|2
1622631910000|2021-06-02 11:05:10|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622631930000|2021-06-02 11:05:30|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622631950000|2021-06-02 11:05:50|39993.8|39953.8|39986.6|39946.6|39993.8|39953.8|39986.6|39946.6|1
1622631960000|2021-06-02 11:06:00|39983.8|39943.8|39988.8|39948.8|39988.8|39948.8|39983.8|39943.8|1
1622631970000|2021-06-02 11:06:10|39986.6|39946.6|39993.8|39953.8|39993.8|39953.8|39986.6|39946.6|6
1622631980000|2021-06-02 11:06:20|39996.6|39956.6|39993.8|39953.8|39996.6|39956.6|39993.8|39953.8|0
1622631990000|2021-06-02 11:06:30|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|0
1622632000000|2021-06-02 11:06:40|39993.8|39953.8|39996.6|39956.6|39996.6|39956.6|39993.8|39953.8|0
1622632010000|2021-06-02 11:06:50|39993.8|39953.8|39988.8|39948.8|39993.8|39953.8|39983.8|39943.8|2
1622632020000|2021-06-02 11:07:00|39996.6|39956.6|39986.6|39946.6|39996.6|39956.6|39986.6|39946.6|2
1622632040000|2021-06-02 11:07:20|39983.8|39943.8|39988.8|39948.8|39988.8|39948.8|39983.8|39943.8|1
1622632050000|2021-06-02 11:07:30|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622632060000|2021-06-02 11:07:40|39988.8|39948.8|39996.6|39956.6|39996.6|39956.6|39988.8|39948.8|0
1622632070000|2021-06-02 11:07:50|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|3
1622632090000|2021-06-02 11:08:10|39988.8|39948.8|39986.6|39946.6|39988.8|39948.8|39986.6|39946.6|1
1622632100000|2021-06-02 11:08:20|39983.8|39943.8|39983.8|39943.8|39986.6|39946.6|39983.8|39943.8|0
1622632110000|2021-06-02 11:08:30|39986.6|39946.6|39986.6|39946.6|39993.8|39953.8|39986.6|39946.6|1
1622632120000|2021-06-02 11:08:40|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622632130000|2021-06-02 11:08:50|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|1
1622632140000|2021-06-02 11:09:00|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39986.6|39946.6|3
1622632150000|2021-06-02 11:09:10|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|1
1622632160000|2021-06-02 11:09:20|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622632220000|2021-06-02 11:10:20|39993.8|39953.8|39998.8|39958.8|39998.8|39958.8|39993.8|39953.8|7
1622632230000|2021-06-02 11:10:30|40004.4|39964.4|40003.8|39963.8|40004.4|39964.4|40003.8|39963.8|0
1622632250000|2021-06-02 11:10:50|40001.6|39961.6|40001.6|39961.6|40006.6|39966.6|40001.6|39961.6|0
1622632260000|2021-06-02 11:11:00|39996.6|39956.6|39993.8|39953.8|39996.6|39956.6|39993.8|39953.8|1
1622632270000|2021-06-02 11:11:10|39986.6|39946.6|39996.6|39956.6|39996.6|39956.6|39986.6|39946.6|2
1622632280000|2021-06-02 11:11:20|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|1
1622632310000|2021-06-02 11:11:50|39986.6|39946.6|39983.8|39943.8|39988.8|39948.8|39983.8|39943.8|1
1622632320000|2021-06-02 11:12:00|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|2
1622632330000|2021-06-02 11:12:10|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622632370000|2021-06-02 11:12:50|39981.6|39941.6|39983.8|39943.8|39983.8|39943.8|39981.6|39941.6|0
1622632380000|2021-06-02 11:13:00|39981.6|39941.6|39983.8|39943.8|39983.8|39943.8|39981.6|39941.6|5
1622632390000|2021-06-02 11:13:10|||||||||1
1622632410000|2021-06-02 11:13:30|39981.6|39941.6|39981.6|39941.6|39983.8|39943.8|39981.6|39941.6|3
1622632430000|2021-06-02 11:13:50|39963.8|39923.8|39976.6|39936.6|39976.6|39936.6|39963.8|39923.8|6
1622632440000|2021-06-02 11:14:00|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|0
1622632450000|2021-06-02 11:14:10|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|1
1622632460000|2021-06-02 11:14:20|||||||||1
1622632480000|2021-06-02 11:14:40|39978.8|39938.8|39983.8|39943.8|39983.8|39943.8|39978.8|39938.8|0
1622632490000|2021-06-02 11:14:50|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|0
1622632500000|2021-06-02 11:15:00|39983.8|39943.8|39986.6|39946.6|39986.6|39946.6|39983.8|39943.8|1
1622632510000|2021-06-02 11:15:10|39983.8|39943.8|39976.6|39936.6|39983.8|39943.8|39976.6|39936.6|0
1622632520000|2021-06-02 11:15:20|39981|39941|39986.6|39946.6|39986.6|39946.6|39981|39941|0
1622632540000|2021-06-02 11:15:40|39983.8|39943.8|39983.8|39943.8|39993.8|39953.8|39983.8|39943.8|3
1622632560000|2021-06-02 11:16:00|39993.8|39953.8|39991.6|39951.6|39993.8|39953.8|39991.6|39951.6|2
1622632570000|2021-06-02 11:16:10|39983.8|39943.8|39978.8|39938.8|39983.8|39943.8|39976.6|39936.6|1
1622632580000|2021-06-02 11:16:20|39966.6|39926.6|39963.8|39923.8|39968.8|39928.8|39961.6|39921.6|4
1622632590000|2021-06-02 11:16:30|39961.6|39921.6|39963.8|39923.8|39963.8|39923.8|39961.6|39921.6|0
1622632610000|2021-06-02 11:16:50|39961.6|39921.6|39971.6|39931.6|39971.6|39931.6|39961.6|39921.6|2
1622632620000|2021-06-02 11:17:00|39966.6|39926.6|39966.6|39926.6|39968.8|39928.8|39966.6|39926.6|3
1622632630000|2021-06-02 11:17:10|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|5
1622632640000|2021-06-02 11:17:20|39973.8|39933.8|39971|39931|39973.8|39933.8|39971|39931|1
1622632650000|2021-06-02 11:17:30|39968.8|39928.8|39966.6|39926.6|39968.8|39928.8|39966.6|39926.6|0
1622632670000|2021-06-02 11:17:50|39968.8|39928.8|39966.6|39926.6|39968.8|39928.8|39966.6|39926.6|0
1622632680000|2021-06-02 11:18:00|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39966.6|39926.6|0
1622632690000|2021-06-02 11:18:10|39966.6|39926.6|39968.8|39928.8|39968.8|39928.8|39966.6|39926.6|0
1622632700000|2021-06-02 11:18:20|39966.6|39926.6|39973.8|39933.8|39973.8|39933.8|39966.6|39926.6|0
1622632710000|2021-06-02 11:18:30|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39973.8|39933.8|1
1622632720000|2021-06-02 11:18:40|39973.8|39933.8|39966.6|39926.6|39973.8|39933.8|39966.6|39926.6|0
1622632730000|2021-06-02 11:18:50|39968.8|39928.8|39966.6|39926.6|39968.8|39928.8|39963.8|39923.8|0
1622632750000|2021-06-02 11:19:10|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|0
1622632770000|2021-06-02 11:19:30|39973.8|39933.8|39968.8|39928.8|39973.8|39933.8|39968.8|39928.8|0
1622632780000|2021-06-02 11:19:40|39966|39926|39963.8|39923.8|39966.6|39926.6|39963.8|39923.8|1
1622632790000|2021-06-02 11:19:50|39966.6|39926.6|39968.8|39928.8|39968.8|39928.8|39966.6|39926.6|0
1622632800000|2021-06-02 11:20:00|39966.6|39926.6|39966.6|39926.6|39966.6|39926.6|39963.8|39923.8|1
1622632810000|2021-06-02 11:20:10|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|2
1622632820000|2021-06-02 11:20:20|39966.6|39926.6|39973.8|39933.8|39973.8|39933.8|39966.6|39926.6|0
1622632840000|2021-06-02 11:20:40|||||||||1
1622632860000|2021-06-02 11:21:00|39976.1|39936.1|39983.8|39943.8|39986.6|39946.6|39976.1|39936.1|3
1622632880000|2021-06-02 11:21:20|39981.6|39941.6|39978.8|39938.8|39981.6|39941.6|39976.6|39936.6|0
1622632910000|2021-06-02 11:21:50|39983.8|39943.8|39986.6|39946.6|39986.6|39946.6|39983.8|39943.8|3
1622632920000|2021-06-02 11:22:00|39983.8|39943.8|39986.6|39946.6|39986.6|39946.6|39983.8|39943.8|1
1622632930000|2021-06-02 11:22:10|39988.8|39948.8|39986.6|39946.6|39993.8|39953.8|39986.6|39946.6|3
1622632940000|2021-06-02 11:22:20|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622632950000|2021-06-02 11:22:30|39986.6|39946.6|39981.6|39941.6|39986.6|39946.6|39981.6|39941.6|0
1622632960000|2021-06-02 11:22:40|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622632980000|2021-06-02 11:23:00|39983.8|39943.8|39981.6|39941.6|39983.8|39943.8|39981.6|39941.6|0
1622632990000|2021-06-02 11:23:10|39976.6|39936.6|39976.6|39936.6|39978.8|39938.8|39976.6|39936.6|0
1622633010000|2021-06-02 11:23:30|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|0
1622633030000|2021-06-02 11:23:50|39983.8|39943.8|39981.6|39941.6|39983.8|39943.8|39981.6|39941.6|0
1622633040000|2021-06-02 11:24:00|39983.8|39943.8|39983.8|39943.8|39986.6|39946.6|39981.6|39941.6|6
1622633050000|2021-06-02 11:24:10|39978.8|39938.8|39976.6|39936.6|39978.8|39938.8|39976.6|39936.6|0
1622633060000|2021-06-02 11:24:20|39978.8|39938.8|39978.8|39938.8|39981.1|39941.1|39976.6|39936.6|0
1622633070000|2021-06-02 11:24:30|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622633100000|2021-06-02 11:25:00|39991.6|39951.6|39991.6|39951.6|39991.6|39951.6|39991.6|39951.6|3
1622633120000|2021-06-02 11:25:20|||||||||1
1622633130000|2021-06-02 11:25:30|39986.6|39946.6|39983.8|39943.8|39986.6|39946.6|39983.8|39943.8|1
1622633140000|2021-06-02 11:25:40|39986.6|39946.6|39983.8|39943.8|39986.6|39946.6|39981.6|39941.6|0
1622633150000|2021-06-02 11:25:50|39981.6|39941.6|39976.6|39936.6|39981.6|39941.6|39976.6|39936.6|1
1622633160000|2021-06-02 11:26:00|39973.8|39933.8|39976.6|39936.6|39976.6|39936.6|39973.8|39933.8|0
1622633170000|2021-06-02 11:26:10|39973.8|39933.8|39971.6|39931.6|39973.8|39933.8|39971.6|39931.6|0
1622633190000|2021-06-02 11:26:30|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|1
1622633200000|2021-06-02 11:26:40|39961.6|39921.6|39963.8|39923.8|39963.8|39923.8|39961.6|39921.6|2
1622633210000|2021-06-02 11:26:50|39966.6|39926.6|39966.6|39926.6|39966.6|39926.6|39966.6|39926.6|2
1622633220000|2021-06-02 11:27:00|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|0
1622633230000|2021-06-02 11:27:10|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|2
1622633240000|2021-06-02 11:27:20|39983.8|39943.8|39981.6|39941.6|39983.8|39943.8|39981.6|39941.6|0
1622633250000|2021-06-02 11:27:30|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|1
1622633280000|2021-06-02 11:28:00|39979.4|39939.4|39976.6|39936.6|39986.6|39946.6|39976.6|39936.6|0
1622633290000|2021-06-02 11:28:10|39979.4|39939.4|39986.6|39946.6|39986.6|39946.6|39979.4|39939.4|0
1622633320000|2021-06-02 11:28:40|39989.4|39949.4|39991.6|39951.6|39991.6|39951.6|39989.4|39949.4|0
1622633330000|2021-06-02 11:28:50|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|0
1622633340000|2021-06-02 11:29:00|39993.8|39953.8|39996.6|39956.6|39996.6|39956.6|39993.8|39953.8|1
1622633400000|2021-06-02 11:30:00|40001.6|39961.6|40001.6|39961.6|40001.6|39961.6|39996.6|39956.6|1
1622633430000|2021-06-02 11:30:30|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|40008.8|39968.8|1
1622633440000|2021-06-02 11:30:40|40013.8|39973.8|40018.8|39978.8|40019.4|39979.4|40013.8|39973.8|1
1622633460000|2021-06-02 11:31:00|40013.8|39973.8|40006.6|39966.6|40013.8|39973.8|40006.6|39966.6|0
1622633490000|2021-06-02 11:31:30|40003.8|39963.8|39998.8|39958.8|40003.8|39963.8|39998.8|39958.8|1
1622633500000|2021-06-02 11:31:40|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|0
1622633520000|2021-06-02 11:32:00|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|3
1622633530000|2021-06-02 11:32:10|39986.6|39946.6|39983.8|39943.8|39986.6|39946.6|39983.8|39943.8|0
1622633550000|2021-06-02 11:32:30|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1622633580000|2021-06-02 11:33:00|39981.6|39941.6|39988.8|39948.8|39988.8|39948.8|39981.6|39941.6|1
1622633590000|2021-06-02 11:33:10|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|0
1622633600000|2021-06-02 11:33:20|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|1
1622633610000|2021-06-02 11:33:30|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622633620000|2021-06-02 11:33:40|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|0
1622633640000|2021-06-02 11:34:00|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622633650000|2021-06-02 11:34:10|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|0
1622633690000|2021-06-02 11:34:50|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|2
1622633700000|2021-06-02 11:35:00|39986.6|39946.6|39978.8|39938.8|39988.8|39948.8|39978.8|39938.8|1
1622633710000|2021-06-02 11:35:10|39976.6|39936.6|39978.8|39938.8|39978.8|39938.8|39976.6|39936.6|0
1622633760000|2021-06-02 11:36:00|39983.8|39943.8|39993.8|39953.8|39993.8|39953.8|39983.8|39943.8|1
1622633780000|2021-06-02 11:36:20|39991.1|39951.1|39988.8|39948.8|39993.8|39953.8|39986.6|39946.6|0
1622633790000|2021-06-02 11:36:30|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|39986.6|39946.6|0
1622633810000|2021-06-02 11:36:50|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|2
1622633820000|2021-06-02 11:37:00|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|1
1622633830000|2021-06-02 11:37:10|39988.8|39948.8|39988.9|39948.9|39988.9|39948.9|39986.6|39946.6|3
1622633840000|2021-06-02 11:37:20|39986.6|39946.6|39986.6|39946.6|39988.9|39948.9|39986.6|39946.6|0
1622633850000|2021-06-02 11:37:30|39988.9|39948.9|39978.9|39938.9|39988.9|39948.9|39978.9|39938.9|1
1622633880000|2021-06-02 11:38:00|39976.6|39936.6|39978.9|39938.9|39978.9|39938.9|39976.6|39936.6|0
1622633890000|2021-06-02 11:38:10|39976.6|39936.6|39964.4|39924.4|39976.6|39936.6|39964.4|39924.4|6
1622633900000|2021-06-02 11:38:20|39961.6|39921.6|39953.9|39913.9|39961.6|39921.6|39953.9|39913.9|1
1622633910000|2021-06-02 11:38:30|||||||||10
1622633920000|2021-06-02 11:38:40|39948.9|39908.9|39948.9|39908.9|39951.1|39911.1|39946.1|39906.1|2
1622633930000|2021-06-02 11:38:50|||||||||5
1622633950000|2021-06-02 11:39:10|39943.9|39903.9|39941.1|39901.1|39943.9|39903.9|39941.1|39901.1|1
1622633960000|2021-06-02 11:39:20|39938.3|39898.3|39936.1|39896.1|39938.3|39898.3|39936.1|39896.1|0
1622633970000|2021-06-02 11:39:30|39938.3|39898.3|39946.1|39906.1|39946.1|39906.1|39938.3|39898.3|3
1622633980000|2021-06-02 11:39:40|39948.9|39908.9|39951.1|39911.1|39951.1|39911.1|39948.9|39908.9|0
1622633990000|2021-06-02 11:39:50|39953.9|39913.9|39951.1|39911.1|39953.9|39913.9|39946.1|39906.1|0
1622634000000|2021-06-02 11:40:00|39946.1|39906.1|39946.1|39906.1|39946.1|39906.1|39946.1|39906.1|0
1622634010000|2021-06-02 11:40:10|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|3
1622634020000|2021-06-02 11:40:20|39941.6|39901.6|39943.9|39903.9|39943.9|39903.9|39941.6|39901.6|3
1622634030000|2021-06-02 11:40:30|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|0
1622634040000|2021-06-02 11:40:40|39933.9|39893.9|39938.9|39898.9|39938.9|39898.9|39933.9|39893.9|3
1622634060000|2021-06-02 11:41:00|39936.1|39896.1|39933.9|39893.9|39936.1|39896.1|39933.9|39893.9|0
1622634070000|2021-06-02 11:41:10|||||||||25
1622634080000|2021-06-02 11:41:20|39931.1|39891.1|39931.1|39891.1|39931.1|39891.1|39931.1|39891.1|5
1622634090000|2021-06-02 11:41:30|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|0
1622634100000|2021-06-02 11:41:40|39931.1|39891.1|39926.1|39886.1|39931.1|39891.1|39926.1|39886.1|2
1622634110000|2021-06-02 11:41:50|39923.9|39883.9|39926.1|39886.1|39926.1|39886.1|39923.9|39883.9|0
1622634120000|2021-06-02 11:42:00|39931.1|39891.1|39931.1|39891.1|39931.1|39891.1|39931.1|39891.1|5
1622634130000|2021-06-02 11:42:10|39936.1|39896.1|39933.9|39893.9|39936.1|39896.1|39933.9|39893.9|3
1622634140000|2021-06-02 11:42:20|39936.1|39896.1|39941.1|39901.1|39941.1|39901.1|39936.1|39896.1|1
1622634150000|2021-06-02 11:42:30|39938.9|39898.9|39941.1|39901.1|39941.1|39901.1|39938.9|39898.9|0
1622634160000|2021-06-02 11:42:40|39938.9|39898.9|39941.1|39901.1|39941.1|39901.1|39938.9|39898.9|0
1622634170000|2021-06-02 11:42:50|39938.9|39898.9|39933.9|39893.9|39938.9|39898.9|39933.9|39893.9|2
1622634180000|2021-06-02 11:43:00|39931.1|39891.1|39908.9|39868.9|39931.1|39891.1|39908.9|39868.9|3
1622634190000|2021-06-02 11:43:10|39911.1|39871.1|39908.9|39868.9|39911.1|39871.1|39908.9|39868.9|0
1622634220000|2021-06-02 11:43:40|39903.9|39863.9|39898.9|39858.9|39903.9|39863.9|39898.9|39858.9|0
1622634240000|2021-06-02 11:44:00|39901.1|39861.1|39896.1|39856.1|39901.1|39861.1|39891.1|39851.1|5
1622634250000|2021-06-02 11:44:10|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39901.1|39861.1|2
1622634260000|2021-06-02 11:44:20|39898.9|39858.9|39906.6|39866.6|39906.6|39866.6|39898.9|39858.9|0
1622634270000|2021-06-02 11:44:30|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|0
1622634280000|2021-06-02 11:44:40|39898.9|39858.9|39909.4|39869.4|39909.4|39869.4|39898.9|39858.9|0
1622634300000|2021-06-02 11:45:00|39913.9|39873.9|39911.1|39871.1|39913.9|39873.9|39898.9|39858.9|4
1622634310000|2021-06-02 11:45:10|39908.9|39868.9|39908.9|39868.9|39908.9|39868.9|39908.9|39868.9|0
1622634330000|2021-06-02 11:45:30|39906.6|39866.6|39906.6|39866.6|39906.6|39866.6|39906.6|39866.6|0
1622634340000|2021-06-02 11:45:40|39908.9|39868.9|39908.9|39868.9|39908.9|39868.9|39908.9|39868.9|0
1622634350000|2021-06-02 11:45:50|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|0
1622634370000|2021-06-02 11:46:10|39913.9|39873.9|39908.9|39868.9|39913.9|39873.9|39908.9|39868.9|1
1622634390000|2021-06-02 11:46:30|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|0
1622634400000|2021-06-02 11:46:40|39911.1|39871.1|39911.1|39871.1|39911.1|39871.1|39911.1|39871.1|0
1622634410000|2021-06-02 11:46:50|39913.9|39873.9|39911.1|39871.1|39913.9|39873.9|39911.1|39871.1|0
1622634430000|2021-06-02 11:47:10|39913.9|39873.9|39913.9|39873.9|39913.9|39873.9|39911.1|39871.1|1
1622634440000|2021-06-02 11:47:20|39911.1|39871.1|39911.1|39871.1|39913.9|39873.9|39911.1|39871.1|0
1622634460000|2021-06-02 11:47:40|39913.9|39873.9|39911.1|39871.1|39913.9|39873.9|39911.1|39871.1|0
1622634470000|2021-06-02 11:47:50|||||||||1
1622634480000|2021-06-02 11:48:00|||||||||6
1622634490000|2021-06-02 11:48:10|39913.3|39873.3|39911.1|39871.1|39913.3|39873.3|39911.1|39871.1|0
1622634510000|2021-06-02 11:48:30|39913.3|39873.3|39911.1|39871.1|39918.3|39878.3|39911.1|39871.1|1
1622634520000|2021-06-02 11:48:40|39908.3|39868.3|39911.1|39871.1|39911.1|39871.1|39908.3|39868.3|2
1622634530000|2021-06-02 11:48:50|39908.3|39868.3|39903.3|39863.3|39908.3|39868.3|39903.3|39863.3|0
1622634550000|2021-06-02 11:49:10|39908.3|39868.3|39903.3|39863.3|39908.3|39868.3|39903.3|39863.3|0
1622634560000|2021-06-02 11:49:20|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|0
1622634570000|2021-06-02 11:49:30|39898.3|39858.3|39898.3|39858.3|39898.3|39858.3|39898.3|39858.3|1
1622634580000|2021-06-02 11:49:40|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|0
1622634590000|2021-06-02 11:49:50|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|2
1622634600000|2021-06-02 11:50:00|39900.5|39860.5|39903.3|39863.3|39903.3|39863.3|39900.5|39860.5|1
1622634630000|2021-06-02 11:50:30|39908.3|39868.3|39908.3|39868.3|39911.1|39871.1|39908.3|39868.3|1
1622634640000|2021-06-02 11:50:40|39913.3|39873.3|39913.3|39873.3|39913.3|39873.3|39911.1|39871.1|1
1622634650000|2021-06-02 11:50:50|39911.1|39871.1|39916.1|39876.1|39918.3|39878.3|39911.1|39871.1|0
1622634660000|2021-06-02 11:51:00|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|0
1622634680000|2021-06-02 11:51:20|39921.1|39881.1|39918.3|39878.3|39921.1|39881.1|39918.3|39878.3|2
1622634700000|2021-06-02 11:51:40|39913.3|39873.3|39911.1|39871.1|39913.3|39873.3|39911.1|39871.1|3
1622634710000|2021-06-02 11:51:50|39908.3|39868.3|39908.3|39868.3|39908.3|39868.3|39908.3|39868.3|0
1622634720000|2021-06-02 11:52:00|39906.1|39866.1|39900.5|39860.5|39906.1|39866.1|39893.3|39853.3|1
1622634730000|2021-06-02 11:52:10|39891.1|39851.1|39900.5|39860.5|39900.5|39860.5|39891.1|39851.1|13
1622634740000|2021-06-02 11:52:20|39903.3|39863.3|39900.5|39860.5|39903.3|39863.3|39900.5|39860.5|2
1622634750000|2021-06-02 11:52:30|39898.3|39858.3|39900.5|39860.5|39900.5|39860.5|39896.1|39856.1|3
1622634760000|2021-06-02 11:52:40|39896.1|39856.1|39900.5|39860.5|39900.5|39860.5|39896.1|39856.1|1
1622634770000|2021-06-02 11:52:50|39908.3|39868.3|39908.3|39868.3|39908.3|39868.3|39908.3|39868.3|4
1622634780000|2021-06-02 11:53:00|39903.3|39863.3|39903.3|39863.3|39905.5|39865.5|39903.3|39863.3|1
1622634790000|2021-06-02 11:53:10|39905.5|39865.5|39905.5|39865.5|39905.5|39865.5|39903.3|39863.3|0
1622634800000|2021-06-02 11:53:20|39903.3|39863.3|39900.5|39860.5|39903.3|39863.3|39900.5|39860.5|0
1622634820000|2021-06-02 11:53:40|39898.3|39858.3|39900.5|39860.5|39900.5|39860.5|39888.3|39848.3|3
1622634830000|2021-06-02 11:53:50|39898.3|39858.3|39900.5|39860.5|39900.5|39860.5|39898.3|39858.3|0
1622634840000|2021-06-02 11:54:00|39898.3|39858.3|39900.5|39860.5|39900.5|39860.5|39897.7|39857.7|1
1622634850000|2021-06-02 11:54:10|39895.5|39855.5|39900.5|39860.5|39900.5|39860.5|39893.3|39853.3|0
1622634880000|2021-06-02 11:54:40|39908.3|39868.3|39903.3|39863.3|39908.3|39868.3|39903.3|39863.3|5
1622634900000|2021-06-02 11:55:00|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|39897.7|39857.7|1
1622634910000|2021-06-02 11:55:10|||||||||5
1622634920000|2021-06-02 11:55:20|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|1
1622634930000|2021-06-02 11:55:30|39908.3|39868.3|39903.3|39863.3|39908.3|39868.3|39903.3|39863.3|0
1622634940000|2021-06-02 11:55:40|39900.5|39860.5|39908.3|39868.3|39910.5|39870.5|39900.5|39860.5|0
1622634960000|2021-06-02 11:56:00|39910.5|39870.5|39923.3|39883.3|39923.3|39883.3|39908.3|39868.3|2
1622634970000|2021-06-02 11:56:10|39925.5|39885.5|39925.5|39885.5|39925.5|39885.5|39925.5|39885.5|0
1622634980000|2021-06-02 11:56:20|39928.3|39888.3|39925.5|39885.5|39928.3|39888.3|39925.5|39885.5|1
1622634990000|2021-06-02 11:56:30|39923.3|39883.3|39925.5|39885.5|39925.5|39885.5|39921.1|39881.1|0
1622635000000|2021-06-02 11:56:40|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|0
1622635020000|2021-06-02 11:57:00|39908.3|39868.3|39905.5|39865.5|39910.5|39870.5|39905.5|39865.5|1
1622635030000|2021-06-02 11:57:10|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|1
1622635040000|2021-06-02 11:57:20|39905.5|39865.5|39908.3|39868.3|39908.3|39868.3|39905.5|39865.5|0
1622635050000|2021-06-02 11:57:30|39918.3|39878.3|39918.3|39878.3|39920.5|39880.5|39918.3|39878.3|1
1622635060000|2021-06-02 11:57:40|39915.5|39875.5|39915.5|39875.5|39915.5|39875.5|39913.3|39873.3|0
1622635090000|2021-06-02 11:58:10|39918.3|39878.3|39923.3|39883.3|39923.3|39883.3|39918.3|39878.3|0
1622635130000|2021-06-02 11:58:50|39928.3|39888.3|39928.3|39888.3|39928.3|39888.3|39928.3|39888.3|0
1622635140000|2021-06-02 11:59:00|39930.5|39890.5|39933.3|39893.3|39938.3|39898.3|39930.5|39890.5|3
1622635160000|2021-06-02 11:59:20|39931.1|39891.1|39931.1|39891.1|39933.3|39893.3|39931.1|39891.1|0
1622635180000|2021-06-02 11:59:40|39933.3|39893.3|39933.3|39893.3|39933.3|39893.3|39933.3|39893.3|0
1622635190000|2021-06-02 11:59:50|39931.1|39891.1|39933.3|39893.3|39933.3|39893.3|39931.1|39891.1|0
1622635200000|2021-06-02 12:00:00|39938.3|39898.3|39941.1|39901.1|39941.1|39901.1|39938.3|39898.3|1
1622635210000|2021-06-02 12:00:10|39951.1|39911.1|39951.1|39911.1|39951.1|39911.1|39951.1|39911.1|0
1622635220000|2021-06-02 12:00:20|39941.1|39901.1|39941.1|39901.1|39941.1|39901.1|39941.1|39901.1|1
1622635230000|2021-06-02 12:00:30|39943.3|39903.3|39941.1|39901.1|39943.3|39903.3|39941.1|39901.1|0
1622635240000|2021-06-02 12:00:40|39948.3|39908.3|39945.5|39905.5|39951.1|39911.1|39941.1|39901.1|0
1622635260000|2021-06-02 12:01:00|39943.3|39903.3|39908.3|39868.3|39943.3|39903.3|39908.3|39868.3|3
1622635270000|2021-06-02 12:01:10|39913.3|39873.3|39913.3|39873.3|39913.3|39873.3|39913.3|39873.3|2
1622635280000|2021-06-02 12:01:20|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|39918.3|39878.3|0
1622635300000|2021-06-02 12:01:40|39925.5|39885.5|39928.3|39888.3|39928.3|39888.3|39925.5|39885.5|3
1622635310000|2021-06-02 12:01:50|39931.1|39891.1|39928.3|39888.3|39933.3|39893.3|39928.3|39888.3|0
1622635330000|2021-06-02 12:02:10|39913.3|39873.3|39913.3|39873.3|39915.5|39875.5|39910.5|39870.5|5
1622635340000|2021-06-02 12:02:20|39910.5|39870.5|39913.3|39873.3|39915.5|39875.5|39910.5|39870.5|1
1622635360000|2021-06-02 12:02:40|39915.5|39875.5|39921.1|39881.1|39921.1|39881.1|39915.5|39875.5|0
1622635370000|2021-06-02 12:02:50|39923.3|39883.3|39923.3|39883.3|39923.3|39883.3|39923.3|39883.3|0
1622635380000|2021-06-02 12:03:00|39933.3|39893.3|39928.3|39888.3|39933.3|39893.3|39928.3|39888.3|0
1622635390000|2021-06-02 12:03:10|39926.1|39886.1|39921.1|39881.1|39928.3|39888.3|39921.1|39881.1|4
1622635400000|2021-06-02 12:03:20|39918.3|39878.3|39908.3|39868.3|39918.3|39878.3|39908.3|39868.3|7
1622635420000|2021-06-02 12:03:40|||||||||5
1622635430000|2021-06-02 12:03:50|39890.5|39850.5|39892.8|39852.8|39892.8|39852.8|39890|39850|8
1622635440000|2021-06-02 12:04:00|39895|39855|39895|39855|39895|39855|39890.5|39850.5|0
1622635450000|2021-06-02 12:04:10|39890.5|39850.5|39890.5|39850.5|39890.5|39850.5|39882.8|39842.8|2
1622635460000|2021-06-02 12:04:20|39895|39855|39895|39855|39895|39855|39890.5|39850.5|2
1622635490000|2021-06-02 12:04:50|39882.8|39842.8|39895|39855|39895|39855|39882.8|39842.8|4
1622635500000|2021-06-02 12:05:00|39890.5|39850.5|39895|39855|39895|39855|39890.5|39850.5|1
1622635510000|2021-06-02 12:05:10|39890.5|39850.5|39895|39855|39895|39855|39882.8|39842.8|3
1622635520000|2021-06-02 12:05:20|39900|39860|39900|39860|39900|39860|39900|39860|9
1622635530000|2021-06-02 12:05:30|39895|39855|39895|39855|39895|39855|39895|39855|0
1622635560000|2021-06-02 12:06:00|39887.8|39847.8|39890.5|39850.5|39890.5|39850.5|39887.8|39847.8|4
1622635570000|2021-06-02 12:06:10|39895|39855|39895|39855|39895|39855|39895|39855|0
1622635580000|2021-06-02 12:06:20|39892.2|39852.2|39885|39845|39895|39855|39882.8|39842.8|8
1622635600000|2021-06-02 12:06:40|39890|39850|39890|39850|39892.8|39852.8|39890|39850|2
1622635630000|2021-06-02 12:07:10|39892.8|39852.8|39887.8|39847.8|39892.8|39852.8|39885.5|39845.5|3
1622635660000|2021-06-02 12:07:40|39890|39850|39890|39850|39890|39850|39890|39850|0
1622635670000|2021-06-02 12:07:50|39892.8|39852.8|39882.8|39842.8|39892.8|39852.8|39882.8|39842.8|2
1622635680000|2021-06-02 12:08:00|39880|39840|39880|39840|39882.8|39842.8|39877.2|39837.2|3
1622635690000|2021-06-02 12:08:10|39877.2|39837.2|39885|39845|39885|39845|39877.2|39837.2|1
1622635700000|2021-06-02 12:08:20|39880|39840|39862.8|39822.8|39880|39840|39862.8|39822.8|5
1622635710000|2021-06-02 12:08:30|39865|39825|39877.8|39837.8|39877.8|39837.8|39862.8|39822.8|7
1622635720000|2021-06-02 12:08:40|39880|39840|39872.8|39832.8|39880|39840|39872.8|39832.8|0
1622635740000|2021-06-02 12:09:00|39877.2|39837.2|39880|39840|39880|39840|39877.2|39837.2|2
1622635750000|2021-06-02 12:09:10|39875|39835|39872.8|39832.8|39875|39835|39872.8|39832.8|11
1622635760000|2021-06-02 12:09:20|39870|39830|39870|39830|39870|39830|39867.8|39827.8|5
1622635790000|2021-06-02 12:09:50|39867.8|39827.8|39865|39825|39870|39830|39865|39825|0
1622635800000|2021-06-02 12:10:00|39862.8|39822.8|39862.8|39822.8|39862.8|39822.8|39862.8|39822.8|10
1622635810000|2021-06-02 12:10:10|39860.5|39820.5|39852.8|39812.8|39860.5|39820.5|39852.8|39812.8|11
1622635820000|2021-06-02 12:10:20|39855|39815|39855|39815|39855|39815|39855|39815|12
1622635830000|2021-06-02 12:10:30|39852.8|39812.8|39855|39815|39857.8|39817.8|39852.8|39812.8|3
1622635850000|2021-06-02 12:10:50|39852.8|39812.8|39857.8|39817.8|39860|39820|39852.8|39812.8|6
1622635860000|2021-06-02 12:11:00|39860.5|39820.5|39857.8|39817.8|39860.5|39820.5|39857.8|39817.8|11
1622635870000|2021-06-02 12:11:10|39860|39820|39857.8|39817.8|39860|39820|39857.8|39817.8|0
1622635900000|2021-06-02 12:11:40|39855|39815|39855|39815|39855|39815|39855|39815|1
1622635910000|2021-06-02 12:11:50|39852.8|39812.8|39840|39800|39855|39815|39840|39800|18
1622635940000|2021-06-02 12:12:20|39837.8|39797.8|39837.8|39797.8|39837.8|39797.8|39837.8|39797.8|0
1622635950000|2021-06-02 12:12:30|39840|39800|39840|39800|39840|39800|39840|39800|0
1622635960000|2021-06-02 12:12:40|39835|39795|39795|39755|39835|39795|39770|39730|24
1622635970000|2021-06-02 12:12:50|39789.4|39749.4|39800|39760|39800|39760|39782.8|39742.8|31
1622635980000|2021-06-02 12:13:00|39805.6|39765.6|39817.8|39777.8|39817.8|39777.8|39805.6|39765.6|0
1622635990000|2021-06-02 12:13:10|39833.3|39793.3|39817.8|39777.8|39837.8|39797.8|39812.8|39772.8|18
1622636000000|2021-06-02 12:13:20|39815|39775|39817.8|39777.8|39817.8|39777.8|39815|39775|0
1622636030000|2021-06-02 12:13:50|39822.8|39782.8|39817.8|39777.8|39822.8|39782.8|39817.8|39777.8|1
1622636040000|2021-06-02 12:14:00|39807.8|39767.8|39805.6|39765.6|39807.8|39767.8|39805.6|39765.6|0
1622636050000|2021-06-02 12:14:10|39802.8|39762.8|39805.6|39765.6|39805.6|39765.6|39802.8|39762.8|0
1622636060000|2021-06-02 12:14:20|39807.8|39767.8|39810|39770|39810|39770|39807.8|39767.8|0
1622636070000|2021-06-02 12:14:30|39812.8|39772.8|39815.6|39775.6|39817.8|39777.8|39812.8|39772.8|2
1622636080000|2021-06-02 12:14:40|39810|39770|39802.8|39762.8|39810|39770|39802.8|39762.8|0
1622636090000|2021-06-02 12:14:50|39800.6|39760.6|39797.8|39757.8|39802.8|39762.8|39797.8|39757.8|0
1622636100000|2021-06-02 12:15:00|39800|39760|39805.6|39765.6|39805.6|39765.6|39800|39760|3
1622636110000|2021-06-02 12:15:10|39810|39770|39810|39770|39810|39770|39807.8|39767.8|0
1622636120000|2021-06-02 12:15:20|39812.8|39772.8|39812.8|39772.8|39815.6|39775.6|39812.8|39772.8|4
1622636130000|2021-06-02 12:15:30|39815.6|39775.6|39825.6|39785.6|39825.6|39785.6|39815.6|39775.6|2
1622636140000|2021-06-02 12:15:40|39827.8|39787.8|39832.8|39792.8|39832.8|39792.8|39825.6|39785.6|3
1622636150000|2021-06-02 12:15:50|39845.6|39805.6|39850.6|39810.6|39850.6|39810.6|39845.6|39805.6|13
1622636160000|2021-06-02 12:16:00|39853.3|39813.3|39845.6|39805.6|39863.3|39823.3|39845.6|39805.6|5
1622636170000|2021-06-02 12:16:10|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|3
1622636220000|2021-06-02 12:17:00|39838.3|39798.3|39863.3|39823.3|39863.3|39823.3|39838.3|39798.3|4
1622636230000|2021-06-02 12:17:10|39865.6|39825.6|39853.3|39813.3|39868.3|39828.3|39848.3|39808.3|4
1622636240000|2021-06-02 12:17:20|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|4
1622636250000|2021-06-02 12:17:30|39845.6|39805.6|39848.3|39808.3|39850.6|39810.6|39845.6|39805.6|0
1622636260000|2021-06-02 12:17:40|39845.6|39805.6|39853.3|39813.3|39855.6|39815.6|39845.6|39805.6|1
1622636270000|2021-06-02 12:17:50|39843.3|39803.3|39840.6|39800.6|39843.3|39803.3|39840.6|39800.6|6
1622636280000|2021-06-02 12:18:00|39837.8|39797.8|39840.6|39800.6|39842.8|39802.8|39837.8|39797.8|7
1622636290000|2021-06-02 12:18:10|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|1
1622636300000|2021-06-02 12:18:20|||||||||1
1622636310000|2021-06-02 12:18:30|39850.6|39810.6|39855.6|39815.6|39855.6|39815.6|39850.6|39810.6|1
1622636340000|2021-06-02 12:19:00|39853.3|39813.3|39868.3|39828.3|39873.3|39833.3|39853.3|39813.3|1
1622636350000|2021-06-02 12:19:10|39871.1|39831.1|39885.6|39845.6|39885.6|39845.6|39871.1|39831.1|2
1622636370000|2021-06-02 12:19:30|39880.6|39840.6|39885.6|39845.6|39885.6|39845.6|39880.6|39840.6|1
1622636380000|2021-06-02 12:19:40|39880.6|39840.6|39875.6|39835.6|39880.6|39840.6|39875.6|39835.6|2
1622636390000|2021-06-02 12:19:50|39868.3|39828.3|39865.6|39825.6|39868.3|39828.3|39860.6|39820.6|4
1622636410000|2021-06-02 12:20:10|39862.8|39822.8|39860.6|39820.6|39865.6|39825.6|39860.6|39820.6|5
1622636420000|2021-06-02 12:20:20|39855.6|39815.6|39850.6|39810.6|39855.6|39815.6|39850.6|39810.6|6
1622636430000|2021-06-02 12:20:30|39853.3|39813.3|39855.6|39815.6|39855.6|39815.6|39853.3|39813.3|2
1622636440000|2021-06-02 12:20:40|39860.6|39820.6|39855.6|39815.6|39860.6|39820.6|39855.6|39815.6|0
1622636450000|2021-06-02 12:20:50|39848.3|39808.3|39845.6|39805.6|39853.3|39813.3|39845.6|39805.6|1
1622636460000|2021-06-02 12:21:00|39848.3|39808.3|39845.6|39805.6|39848.3|39808.3|39845.6|39805.6|3
1622636490000|2021-06-02 12:21:30|39848.3|39808.3|39865.6|39825.6|39865.6|39825.6|39848.3|39808.3|4
1622636500000|2021-06-02 12:21:40|39863.3|39823.3|39868.3|39828.3|39868.3|39828.3|39855.6|39815.6|5
1622636520000|2021-06-02 12:22:00|39875.6|39835.6|39893.3|39853.3|39893.3|39853.3|39873.3|39833.3|5
1622636530000|2021-06-02 12:22:10|39888.3|39848.3|39878.3|39838.3|39888.3|39848.3|39875.6|39835.6|15
1622636540000|2021-06-02 12:22:20|||||||||1
1622636550000|2021-06-02 12:22:30|39881.1|39841.1|39881.1|39841.1|39883.3|39843.3|39881.1|39841.1|1
1622636560000|2021-06-02 12:22:40|39875.6|39835.6|39863.3|39823.3|39875.6|39835.6|39863.3|39823.3|3
1622636570000|2021-06-02 12:22:50|39865.6|39825.6|39858.3|39818.3|39865.6|39825.6|39858.3|39818.3|0
1622636580000|2021-06-02 12:23:00|39863.3|39823.3|39875.6|39835.6|39875.6|39835.6|39863.3|39823.3|1
1622636590000|2021-06-02 12:23:10|39878.3|39838.3|39878.3|39838.3|39878.3|39838.3|39878.3|39838.3|0
1622636610000|2021-06-02 12:23:30|39880.6|39840.6|39885.6|39845.6|39885.6|39845.6|39880.6|39840.6|2
1622636620000|2021-06-02 12:23:40|39888.3|39848.3|39893.3|39853.3|39893.3|39853.3|39888.3|39848.3|0
1622636630000|2021-06-02 12:23:50|39890.6|39850.6|39893.3|39853.3|39893.3|39853.3|39890.6|39850.6|1
1622636640000|2021-06-02 12:24:00|39898.3|39858.3|39903.3|39863.3|39903.3|39863.3|39898.3|39858.3|0
1622636650000|2021-06-02 12:24:10|39901.1|39861.1|39893.3|39853.3|39903.3|39863.3|39893.3|39853.3|4
1622636660000|2021-06-02 12:24:20|39888.3|39848.3|39885.6|39845.6|39888.3|39848.3|39885.6|39845.6|17
1622636700000|2021-06-02 12:25:00|39878.3|39838.3|39875.6|39835.6|39878.3|39838.3|39875.6|39835.6|4
1622636710000|2021-06-02 12:25:10|39865.6|39825.6|39865|39825|39865.6|39825.6|39860.6|39820.6|6
1622636720000|2021-06-02 12:25:20|39867.8|39827.8|39870|39830|39870|39830|39867.8|39827.8|1
1622636730000|2021-06-02 12:25:30|39867.8|39827.8|39867.8|39827.8|39867.8|39827.8|39867.8|39827.8|0
1622636750000|2021-06-02 12:25:50|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|0
1622636760000|2021-06-02 12:26:00|39865|39825|39867.8|39827.8|39867.8|39827.8|39860.6|39820.6|6
1622636770000|2021-06-02 12:26:10|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|0
1622636780000|2021-06-02 12:26:20|39852.8|39812.8|39845.6|39805.6|39852.8|39812.8|39845.6|39805.6|7
1622636790000|2021-06-02 12:26:30|39840|39800|39840|39800|39840|39800|39840|39800|1
1622636800000|2021-06-02 12:26:40|39837.8|39797.8|39847.8|39807.8|39847.8|39807.8|39837.8|39797.8|4
1622636810000|2021-06-02 12:26:50|39845.6|39805.6|39832.8|39792.8|39845.6|39805.6|39832.8|39792.8|1
1622636820000|2021-06-02 12:27:00|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|3
1622636830000|2021-06-02 12:27:10|39815|39775|39817.8|39777.8|39820|39780|39815|39775|2
1622636840000|2021-06-02 12:27:20|39820|39780|39810|39770|39820|39780|39810|39770|2
1622636850000|2021-06-02 12:27:30|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|1
1622636860000|2021-06-02 12:27:40|39805.6|39765.6|39800|39760|39805.6|39765.6|39800|39760|0
1622636880000|2021-06-02 12:28:00|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|7
1622636890000|2021-06-02 12:28:10|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39800|39760|3
1622636900000|2021-06-02 12:28:20|39800|39760|39802.8|39762.8|39802.8|39762.8|39800|39760|1
1622636910000|2021-06-02 12:28:30|39807.2|39767.2|39807.8|39767.8|39807.8|39767.8|39807.2|39767.2|1
1622636920000|2021-06-02 12:28:40|39810.6|39770.6|39807.8|39767.8|39812.8|39772.8|39807.8|39767.8|1
1622636930000|2021-06-02 12:28:50|39810|39770|39802.8|39762.8|39810|39770|39802.8|39762.8|3
1622636940000|2021-06-02 12:29:00|39795|39755|39807.8|39767.8|39807.8|39767.8|39795|39755|8
1622636950000|2021-06-02 12:29:10|||||||||1
1622636960000|2021-06-02 12:29:20|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622636970000|2021-06-02 12:29:30|39805.6|39765.6|39802.8|39762.8|39805.6|39765.6|39802.8|39762.8|0
1622636990000|2021-06-02 12:29:50|39800|39760|39802.8|39762.8|39802.8|39762.8|39800|39760|1
1622637000000|2021-06-02 12:30:00|39800|39760|39800|39760|39802.8|39762.8|39795|39755|2
1622637010000|2021-06-02 12:30:10|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39800|39760|3
1622637030000|2021-06-02 12:30:30|39810|39770|39807.8|39767.8|39810|39770|39807.8|39767.8|22
1622637040000|2021-06-02 12:30:40|39812.8|39772.8|39822.8|39782.8|39822.8|39782.8|39805.6|39765.6|2
1622637050000|2021-06-02 12:30:50|39827.8|39787.8|39832.8|39792.8|39832.8|39792.8|39822.8|39782.8|1
1622637060000|2021-06-02 12:31:00|39825.6|39785.6|39832.8|39792.8|39832.8|39792.8|39825.6|39785.6|0
1622637070000|2021-06-02 12:31:10|39827.8|39787.8|39825|39785|39830|39790|39825|39785|1
1622637080000|2021-06-02 12:31:20|39832.8|39792.8|39842.8|39802.8|39842.8|39802.8|39832.8|39792.8|3
1622637090000|2021-06-02 12:31:30|39845.6|39805.6|39847.8|39807.8|39847.8|39807.8|39845.6|39805.6|0
1622637100000|2021-06-02 12:31:40|39842.8|39802.8|39842.8|39802.8|39842.8|39802.8|39842.8|39802.8|0
1622637110000|2021-06-02 12:31:50|39845.6|39805.6|39832.8|39792.8|39845.6|39805.6|39832.8|39792.8|1
1622637120000|2021-06-02 12:32:00|39830|39790|39837.8|39797.8|39837.8|39797.8|39822.8|39782.8|1
1622637130000|2021-06-02 12:32:10|39835.6|39795.6|39827.8|39787.8|39837.8|39797.8|39822.8|39782.8|0
1622637140000|2021-06-02 12:32:20|39825|39785|39827.8|39787.8|39832.8|39792.8|39822.8|39782.8|1
1622637150000|2021-06-02 12:32:30|39825|39785|39817.8|39777.8|39825|39785|39815|39775|5
1622637170000|2021-06-02 12:32:50|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|0
1622637180000|2021-06-02 12:33:00|39805.6|39765.6|39807.8|39767.8|39812.8|39772.8|39805.6|39765.6|1
1622637190000|2021-06-02 12:33:10|39810.6|39770.6|39792.8|39752.8|39812.8|39772.8|39792.8|39752.8|0
1622637200000|2021-06-02 12:33:20|39790|39750|39790|39750|39792.8|39752.8|39783.4|39743.4|2
1622637210000|2021-06-02 12:33:30|39785|39745|39787.8|39747.8|39790|39750|39777.8|39737.8|5
1622637220000|2021-06-02 12:33:40|39785.6|39745.6|39787.8|39747.8|39800|39760|39785.6|39745.6|0
1622637230000|2021-06-02 12:33:50|39790|39750|39787.8|39747.8|39790|39750|39785.6|39745.6|0
1622637240000|2021-06-02 12:34:00|39790|39750|39797.8|39757.8|39797.8|39757.8|39787.8|39747.8|0
1622637250000|2021-06-02 12:34:10|39792.8|39752.8|39792.8|39752.8|39797.8|39757.8|39792.8|39752.8|0
1622637260000|2021-06-02 12:34:20|39785.6|39745.6|39787.8|39747.8|39790|39750|39782.8|39742.8|6
1622637270000|2021-06-02 12:34:30|39785.6|39745.6|39792.8|39752.8|39792.8|39752.8|39785.6|39745.6|1
1622637280000|2021-06-02 12:34:40|39787.8|39747.8|39782.8|39742.8|39787.8|39747.8|39782.8|39742.8|0
1622637290000|2021-06-02 12:34:50|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|39792.8|39752.8|1
1622637310000|2021-06-02 12:35:10|39775|39735|39790|39750|39790|39750|39775|39735|20
1622637320000|2021-06-02 12:35:20|39782.8|39742.8|39802.8|39762.8|39802.8|39762.8|39782.8|39742.8|2
1622637330000|2021-06-02 12:35:30|||||||||3
1622637340000|2021-06-02 12:35:40|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|1
1622637350000|2021-06-02 12:35:50|39802.8|39762.8|39807.8|39767.8|39807.8|39767.8|39802.8|39762.8|0
1622637360000|2021-06-02 12:36:00|39805.6|39765.6|39805.6|39765.6|39807.8|39767.8|39805.6|39765.6|0
1622637370000|2021-06-02 12:36:10|39807.8|39767.8|39807.8|39767.8|39807.8|39767.8|39805.6|39765.6|0
1622637380000|2021-06-02 12:36:20|39812.8|39772.8|39807.8|39767.8|39812.8|39772.8|39805.6|39765.6|0
1622637390000|2021-06-02 12:36:30|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1622637400000|2021-06-02 12:36:40|||||||||2
1622637410000|2021-06-02 12:36:50|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|1
1622637420000|2021-06-02 12:37:00|39815.6|39775.6|39815.6|39775.6|39817.8|39777.8|39815.6|39775.6|1
1622637430000|2021-06-02 12:37:10|39817.8|39777.8|39817.8|39777.8|39817.8|39777.8|39812.8|39772.8|0
1622637450000|2021-06-02 12:37:30|39820|39780|39815.6|39775.6|39820|39780|39815.6|39775.6|12
1622637460000|2021-06-02 12:37:40|39815|39775|39820|39780|39820|39780|39815|39775|0
1622637470000|2021-06-02 12:37:50|39817.3|39777.3|39822.8|39782.8|39822.8|39782.8|39815|39775|0
1622637480000|2021-06-02 12:38:00|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|39830|39790|2
1622637490000|2021-06-02 12:38:10|39837.8|39797.8|39832.8|39792.8|39837.8|39797.8|39832.8|39792.8|2
1622637500000|2021-06-02 12:38:20|39827.8|39787.8|39832.8|39792.8|39837.8|39797.8|39827.8|39787.8|9
1622637510000|2021-06-02 12:38:30|39837.8|39797.8|39832.8|39792.8|39837.8|39797.8|39832.8|39792.8|0
1622637520000|2021-06-02 12:38:40|39837.8|39797.8|39852.8|39812.8|39852.8|39812.8|39837.8|39797.8|2
1622637530000|2021-06-02 12:38:50|||||||||1
1622637540000|2021-06-02 12:39:00|39847.8|39807.8|39847.8|39807.8|39857.8|39817.8|39842.8|39802.8|2
1622637550000|2021-06-02 12:39:10|39842.8|39802.8|39857.8|39817.8|39857.8|39817.8|39842.8|39802.8|2
1622637560000|2021-06-02 12:39:20|39855.6|39815.6|39852.8|39812.8|39857.8|39817.8|39852.8|39812.8|0
1622637570000|2021-06-02 12:39:30|39850|39810|39857.8|39817.8|39857.8|39817.8|39850|39810|0
1622637580000|2021-06-02 12:39:40|39855|39815|39852.8|39812.8|39855|39815|39852.8|39812.8|0
1622637590000|2021-06-02 12:39:50|39872.8|39832.8|39867.8|39827.8|39872.8|39832.8|39862.8|39822.8|18
1622637600000|2021-06-02 12:40:00|39872.8|39832.8|39872.8|39832.8|39872.8|39832.8|39872.8|39832.8|1
1622637610000|2021-06-02 12:40:10|39862.8|39822.8|39862.8|39822.8|39862.8|39822.8|39862.8|39822.8|3
1622637620000|2021-06-02 12:40:20|39857.8|39817.8|39867.8|39827.8|39867.8|39827.8|39857.8|39817.8|9
1622637630000|2021-06-02 12:40:30|39872.8|39832.8|39867.8|39827.8|39877.8|39837.8|39867.8|39827.8|5
1622637640000|2021-06-02 12:40:40|39872.8|39832.8|39865|39825|39872.8|39832.8|39865|39825|1
1622637650000|2021-06-02 12:40:50|39862.8|39822.8|39872.8|39832.8|39872.8|39832.8|39862.8|39822.8|2
1622637660000|2021-06-02 12:41:00|39870|39830|39882.8|39842.8|39882.8|39842.8|39870|39830|2
1622637670000|2021-06-02 12:41:10|39880|39840|39890.6|39850.6|39890.6|39850.6|39880|39840|9
1622637680000|2021-06-02 12:41:20|39887.8|39847.8|39882.8|39842.8|39890.6|39850.6|39882.8|39842.8|4
1622637690000|2021-06-02 12:41:30|39885.6|39845.6|39882.8|39842.8|39885.6|39845.6|39882.8|39842.8|0
1622637700000|2021-06-02 12:41:40|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|0
1622637710000|2021-06-02 12:41:50|39887.8|39847.8|39885.6|39845.6|39887.8|39847.8|39885.6|39845.6|0
1622637730000|2021-06-02 12:42:10|39887.8|39847.8|39882.8|39842.8|39887.8|39847.8|39882.8|39842.8|4
1622637740000|2021-06-02 12:42:20|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|39885.6|39845.6|4
1622637750000|2021-06-02 12:42:30|39890.6|39850.6|39892.8|39852.8|39897.8|39857.8|39890.6|39850.6|11
1622637770000|2021-06-02 12:42:50|39897.3|39857.3|39897.8|39857.8|39897.8|39857.8|39887.8|39847.8|3
1622637780000|2021-06-02 12:43:00|39900.6|39860.6|39892.8|39852.8|39900.6|39860.6|39892.8|39852.8|1
1622637790000|2021-06-02 12:43:10|39887.8|39847.8|39892.8|39852.8|39892.8|39852.8|39887.8|39847.8|3
1622637800000|2021-06-02 12:43:20|39890.6|39850.6|39887.8|39847.8|39892.8|39852.8|39887.8|39847.8|2
1622637830000|2021-06-02 12:43:50|39890|39850|39890|39850|39890|39850|39890|39850|0
1622637840000|2021-06-02 12:44:00|39887.8|39847.8|39897.8|39857.8|39897.8|39857.8|39887.8|39847.8|0
1622637850000|2021-06-02 12:44:10|39892.8|39852.8|39905|39865|39907.8|39867.8|39892.8|39852.8|0
1622637860000|2021-06-02 12:44:20|39900|39860|39895|39855|39900|39860|39890|39850|1
1622637870000|2021-06-02 12:44:30|39892.8|39852.8|39897.8|39857.8|39897.8|39857.8|39892.8|39852.8|1
1622637880000|2021-06-02 12:44:40|39900|39860|39882.8|39842.8|39900|39860|39882.8|39842.8|5
1622637890000|2021-06-02 12:44:50|39870|39830|39892.8|39852.8|39892.8|39852.8|39870|39830|6
1622640600000|2021-06-02 13:30:00|39912.9|39872.9|39855.6|39815.6|39997.9|39957.9|39840.1|39800.1|166
1622640610000|2021-06-02 13:30:10|39857.9|39817.9|39867.9|39827.9|39920.6|39880.6|39857.9|39817.9|53
1622640620000|2021-06-02 13:30:20|39865.1|39825.1|39880.1|39840.1|39897.9|39857.9|39855.6|39815.6|31
1622640630000|2021-06-02 13:30:30|39900.1|39860.1|39912.9|39872.9|39945.6|39905.6|39850.1|39810.1|50
1622640640000|2021-06-02 13:30:40|39917.9|39877.9|39904.6|39864.6|39932.9|39892.9|39904.6|39864.6|104
1622640650000|2021-06-02 13:30:50|39914.6|39874.6|39932.3|39892.3|39965.7|39925.7|39914.6|39874.6|35
1622640660000|2021-06-02 13:31:00|39945.7|39905.7|39944.6|39904.6|39965.1|39925.1|39922.3|39882.3|30
1622640670000|2021-06-02 13:31:10|39934.6|39894.6|39934.6|39894.6|39952.3|39912.3|39914.6|39874.6|47
1622640680000|2021-06-02 13:31:20|39947.3|39907.3|40034.6|39994.6|40034.6|39994.6|39947.3|39907.3|34
1622640690000|2021-06-02 13:31:30|40029.6|39989.6|39987.3|39947.3|40047.3|40007.3|39987.3|39947.3|22
1622640700000|2021-06-02 13:31:40|39982.3|39942.3|39982.3|39942.3|39982.3|39942.3|39957.3|39917.3|27
1622640710000|2021-06-02 13:31:50|39974.6|39934.6|39974.6|39934.6|39974.6|39934.6|39972.3|39932.3|21
1622640720000|2021-06-02 13:32:00|39977.3|39937.3|39962.3|39922.3|40002.3|39962.3|39954.6|39914.6|107
1622640730000|2021-06-02 13:32:10|39971.8|39931.8|39997.3|39957.3|39997.3|39957.3|39957.3|39917.3|18
1622640740000|2021-06-02 13:32:20|40000.1|39960.1|40002.3|39962.3|40012.9|39972.9|39974.6|39934.6|38
1622640750000|2021-06-02 13:32:30|40017.3|39977.3|40012.3|39972.3|40030.1|39990.1|40000.1|39960.1|21
1622640760000|2021-06-02 13:32:40|40017.3|39977.3|40024.6|39984.6|40030.1|39990.1|39997.3|39957.3|50
1622640770000|2021-06-02 13:32:50|40027.3|39987.3|40067.3|40027.3|40067.3|40027.3|40027.3|39987.3|22
1622640780000|2021-06-02 13:33:00|40070.1|40030.1|40057.3|40017.3|40080.1|40040.1|40057.3|40017.3|30
1622640790000|2021-06-02 13:33:10|40065.1|40025.1|40070.1|40030.1|40074.6|40034.6|40052.3|40012.3|22
1622640800000|2021-06-02 13:33:20|40067.3|40027.3|40097.9|40057.9|40102.9|40062.9|40067.3|40027.3|46
1622640810000|2021-06-02 13:33:30|40092.9|40052.9|40110.7|40070.7|40112.9|40072.9|40092.9|40052.9|19
1622640820000|2021-06-02 13:33:40|40112.9|40072.9|40132.9|40092.9|40137.9|40097.9|40102.9|40062.9|49
1622640830000|2021-06-02 13:33:50|40122.9|40082.9|40132.9|40092.9|40137.9|40097.9|40120.7|40080.7|14
1622640840000|2021-06-02 13:34:00|40135.7|40095.7|40132.9|40092.9|40150.1|40110.1|40132.9|40092.9|13
1622640850000|2021-06-02 13:34:10|40122.9|40082.9|40130.7|40090.7|40130.7|40090.7|40122.9|40082.9|23
1622640860000|2021-06-02 13:34:20|40127.9|40087.9|40080.1|40040.1|40132.9|40092.9|40075.1|40035.1|42
1622640870000|2021-06-02 13:34:30|40075.7|40035.7|40050.1|40010.1|40075.7|40035.7|40047.3|40007.3|89
1622640880000|2021-06-02 13:34:40|40055.1|40015.1|40060.1|40020.1|40070.1|40030.1|40052.3|40012.3|29
1622640890000|2021-06-02 13:34:50|40050.1|40010.1|40070.1|40030.1|40070.1|40030.1|40050.1|40010.1|4
1622640900000|2021-06-02 13:35:00|40072.3|40032.3|40042.9|40002.9|40085.1|40045.1|40034.6|39994.6|48
1622640910000|2021-06-02 13:35:10|40040.1|40000.1|39997.3|39957.3|40040.1|40000.1|39997.3|39957.3|19
1622640920000|2021-06-02 13:35:20|40000.1|39960.1|39957.3|39917.3|40005.1|39965.1|39957.3|39917.3|36
1622640930000|2021-06-02 13:35:30|39947.3|39907.3|39960.1|39920.1|39967.3|39927.3|39937.9|39897.9|30
1622640940000|2021-06-02 13:35:40|39957.3|39917.3|39972.3|39932.3|39975.1|39935.1|39957.3|39917.3|12
1622640950000|2021-06-02 13:35:50|39967.3|39927.3|39949.6|39909.6|39982.3|39942.3|39947.3|39907.3|30
1622640960000|2021-06-02 13:36:00|39957.3|39917.3|39955.1|39915.1|39967.3|39927.3|39950.1|39910.1|21
1622640970000|2021-06-02 13:36:10|39957.9|39917.9|39955.1|39915.1|39962.9|39922.9|39955.1|39915.1|27
1622640980000|2021-06-02 13:36:20|39952.9|39912.9|39949.6|39909.6|39962.9|39922.9|39942.9|39902.9|54
1622640990000|2021-06-02 13:36:30|39947.3|39907.3|39921.8|39881.8|39949.6|39909.6|39921.8|39881.8|76
1622641000000|2021-06-02 13:36:40|39924.6|39884.6|39866.8|39826.8|39924.6|39884.6|39866.8|39826.8|37
1622641010000|2021-06-02 13:36:50|39864|39824|39864|39824|39874|39834|39861.8|39821.8|20
1622641020000|2021-06-02 13:37:00|39869.6|39829.6|39881.8|39841.8|39886.8|39846.8|39869.6|39829.6|26
1622641030000|2021-06-02 13:37:10|39879|39839|39874|39834|39881.8|39841.8|39871.8|39831.8|20
1622641040000|2021-06-02 13:37:20|39876.8|39836.8|39864|39824|39881.8|39841.8|39861.8|39821.8|8
1622641050000|2021-06-02 13:37:30|39866.8|39826.8|39851.8|39811.8|39871.8|39831.8|39851.8|39811.8|16
1622641060000|2021-06-02 13:37:40|39859|39819|39849|39809|39859|39819|39831.8|39791.8|71
1622641070000|2021-06-02 13:37:50|39851.8|39811.8|39864.6|39824.6|39866.8|39826.8|39831.8|39791.8|64
1622641080000|2021-06-02 13:38:00|39861.8|39821.8|39894.6|39854.6|39897.3|39857.3|39857.3|39817.3|24
1622641090000|2021-06-02 13:38:10|39899.6|39859.6|39897.3|39857.3|39899.6|39859.6|39894.6|39854.6|12
1622641100000|2021-06-02 13:38:20|39889.6|39849.6|39877.3|39837.3|39894.6|39854.6|39874.6|39834.6|29
1622641110000|2021-06-02 13:38:30|39880.1|39840.1|39867.3|39827.3|39884.6|39844.6|39867.3|39827.3|17
1622641120000|2021-06-02 13:38:40|39859.6|39819.6|39864.6|39824.6|39877.3|39837.3|39857.3|39817.3|12
1622641130000|2021-06-02 13:38:50|39867.3|39827.3|39869.6|39829.6|39879.6|39839.6|39867.3|39827.3|13
1622641140000|2021-06-02 13:39:00|39867.3|39827.3|39851.8|39811.8|39869.6|39829.6|39849.6|39809.6|11
1622641150000|2021-06-02 13:39:10|39849.6|39809.6|39871.8|39831.8|39871.8|39831.8|39849.6|39809.6|7
1622641160000|2021-06-02 13:39:20|39881.8|39841.8|39881.8|39841.8|39887.3|39847.3|39871.8|39831.8|12
1622641170000|2021-06-02 13:39:30|39891.8|39851.8|39891.8|39851.8|39894.6|39854.6|39881.8|39841.8|8
1622641180000|2021-06-02 13:39:40|39897.3|39857.3|39881.8|39841.8|39899.6|39859.6|39881.8|39841.8|6
1622641190000|2021-06-02 13:39:50|39879.6|39839.6|39861.8|39821.8|39887.3|39847.3|39861.8|39821.8|7
1622641200000|2021-06-02 13:40:00|39851.8|39811.8|39861.8|39821.8|39871.8|39831.8|39849.6|39809.6|10
1622641210000|2021-06-02 13:40:10|39871.8|39831.8|39874.6|39834.6|39897.3|39857.3|39871.8|39831.8|19
1622641220000|2021-06-02 13:40:20|39879.6|39839.6|39861.8|39821.8|39882.3|39842.3|39851.8|39811.8|15
1622641230000|2021-06-02 13:40:30|39864|39824|39884.6|39844.6|39887.3|39847.3|39864|39824|14
1622641240000|2021-06-02 13:40:40|39881.8|39841.8|39871.8|39831.8|39884.6|39844.6|39871.8|39831.8|2
1622641250000|2021-06-02 13:40:50|39859.6|39819.6|39857.3|39817.3|39860.1|39820.1|39847.3|39807.3|71
1622641260000|2021-06-02 13:41:00|39860.1|39820.1|39837.3|39797.3|39867.3|39827.3|39827.3|39787.3|16
1622641270000|2021-06-02 13:41:10|39840.1|39800.1|39842.3|39802.3|39847.3|39807.3|39837.3|39797.3|7
1622641280000|2021-06-02 13:41:20|39844.6|39804.6|39797.3|39757.3|39847.3|39807.3|39797.3|39757.3|26
1622641290000|2021-06-02 13:41:30|39792.3|39752.3|39807.3|39767.3|39807.3|39767.3|39787.3|39747.3|13
1622641300000|2021-06-02 13:41:40|39801.8|39761.8|39827.3|39787.3|39827.3|39787.3|39797.3|39757.3|27
1622641310000|2021-06-02 13:41:50|39830.1|39790.1|39819.6|39779.6|39847.3|39807.3|39819.6|39779.6|15
1622641320000|2021-06-02 13:42:00|39817.4|39777.4|39824.6|39784.6|39837.4|39797.4|39817.4|39777.4|12
1622641330000|2021-06-02 13:42:10|39817.4|39777.4|39827.4|39787.4|39827.4|39787.4|39817.4|39777.4|16
1622641340000|2021-06-02 13:42:20|39832.4|39792.4|39804.6|39764.6|39837.4|39797.4|39804.6|39764.6|11
1622641350000|2021-06-02 13:42:30|39809.6|39769.6|39827.4|39787.4|39827.4|39787.4|39794.6|39754.6|9
1622641360000|2021-06-02 13:42:40|39829.6|39789.6|39827.4|39787.4|39837.4|39797.4|39824.6|39784.6|4
1622641370000|2021-06-02 13:42:50|39825.1|39785.1|39824.6|39784.6|39829.6|39789.6|39817.4|39777.4|9
1622641380000|2021-06-02 13:43:00|39819.6|39779.6|39807.4|39767.4|39819.6|39779.6|39804.6|39764.6|3
1622641390000|2021-06-02 13:43:10|39814.6|39774.6|39824.6|39784.6|39827.4|39787.4|39814.6|39774.6|9
1622641400000|2021-06-02 13:43:20|39827.4|39787.4|39834.6|39794.6|39837.4|39797.4|39827.4|39787.4|9
1622641410000|2021-06-02 13:43:30|39831.8|39791.8|39864.6|39824.6|39864.6|39824.6|39829.6|39789.6|4
1622641420000|2021-06-02 13:43:40|39854.6|39814.6|39862.4|39822.4|39862.4|39822.4|39844.6|39804.6|5
1622641430000|2021-06-02 13:43:50|39859.6|39819.6|39854.6|39814.6|39859.6|39819.6|39851.8|39811.8|2
1622641440000|2021-06-02 13:44:00|39849.6|39809.6|39864.6|39824.6|39867.4|39827.4|39849.6|39809.6|4
1622641450000|2021-06-02 13:44:10|39861.8|39821.8|39857.4|39817.4|39861.8|39821.8|39847.4|39807.4|6
1622641460000|2021-06-02 13:44:20|39867.4|39827.4|39882.4|39842.4|39887.4|39847.4|39867.4|39827.4|7
1622641470000|2021-06-02 13:44:30|39884.6|39844.6|39884.6|39844.6|39887.4|39847.4|39884.6|39844.6|2
1622641480000|2021-06-02 13:44:40|39879.6|39839.6|39874.6|39834.6|39879.6|39839.6|39869.6|39829.6|10
1622641490000|2021-06-02 13:44:50|39877.4|39837.4|39887.4|39847.4|39887.4|39847.4|39867.4|39827.4|5
1622641500000|2021-06-02 13:45:00|39879.6|39839.6|39869.6|39829.6|39879.6|39839.6|39867.4|39827.4|14
1622641510000|2021-06-02 13:45:10|39857.4|39817.4|39827.4|39787.4|39857.4|39817.4|39824.6|39784.6|22
1622641520000|2021-06-02 13:45:20|39857.4|39817.4|39827.4|39787.4|39857.4|39817.4|39827.4|39787.4|68
1622641530000|2021-06-02 13:45:30|39829.6|39789.6|39804.6|39764.6|39829.6|39789.6|39804.6|39764.6|25
1622641540000|2021-06-02 13:45:40|39807.4|39767.4|39814.6|39774.6|39819.6|39779.6|39807.4|39767.4|34
1622641550000|2021-06-02 13:45:50|39817.4|39777.4|39817.4|39777.4|39819.6|39779.6|39809.6|39769.6|12
1622641560000|2021-06-02 13:46:00|39814.6|39774.6|39794.6|39754.6|39814.6|39774.6|39794.6|39754.6|6
1622641570000|2021-06-02 13:46:10|39799.6|39759.6|39789.6|39749.6|39799.6|39759.6|39789.6|39749.6|25
1622641580000|2021-06-02 13:46:20|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|39787.4|39747.4|0
1622641590000|2021-06-02 13:46:30|39779.6|39739.6|39799.6|39759.6|39804.6|39764.6|39779.6|39739.6|28
1622641600000|2021-06-02 13:46:40|39801.8|39761.8|39787.4|39747.4|39804.6|39764.6|39787.4|39747.4|15
1622641610000|2021-06-02 13:46:50|39789.6|39749.6|39801.8|39761.8|39801.8|39761.8|39789.6|39749.6|15
1622641620000|2021-06-02 13:47:00|39796.8|39756.8|39804.6|39764.6|39806.8|39766.8|39791.8|39751.8|6
1622641630000|2021-06-02 13:47:10|39806.8|39766.8|39816.8|39776.8|39819|39779|39806.8|39766.8|8
1622641640000|2021-06-02 13:47:20|39819|39779|39831.8|39791.8|39834.6|39794.6|39814|39774|6
1622641650000|2021-06-02 13:47:30|39834.6|39794.6|39831.8|39791.8|39839.6|39799.6|39831.8|39791.8|1
1622641660000|2021-06-02 13:47:40|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|2
1622641670000|2021-06-02 13:47:50|39836.8|39796.8|39867.4|39827.4|39867.4|39827.4|39836.8|39796.8|4
1622641680000|2021-06-02 13:48:00|39864.6|39824.6|39837.4|39797.4|39864.6|39824.6|39837.4|39797.4|5
1622641690000|2021-06-02 13:48:10|39840.1|39800.1|39849.6|39809.6|39849.6|39809.6|39840.1|39800.1|10
1622641700000|2021-06-02 13:48:20|39847.4|39807.4|39854.6|39814.6|39854.6|39814.6|39847.4|39807.4|11
1622641710000|2021-06-02 13:48:30|39857.4|39817.4|39854.6|39814.6|39864.6|39824.6|39852.4|39812.4|4
1622641720000|2021-06-02 13:48:40|39849.6|39809.6|39819.6|39779.6|39849.6|39809.6|39819.6|39779.6|6
1622641730000|2021-06-02 13:48:50|39817.4|39777.4|39807.4|39767.4|39824.6|39784.6|39804.6|39764.6|7
1622641740000|2021-06-02 13:49:00|39811.8|39771.8|39791.8|39751.8|39811.8|39771.8|39789.6|39749.6|5
1622641750000|2021-06-02 13:49:10|||||||||1
1622641760000|2021-06-02 13:49:20|39799.6|39759.6|39811.8|39771.8|39811.8|39771.8|39799|39759|3
1622641770000|2021-06-02 13:49:30|39809|39769|39799|39759|39809|39769|39794|39754|2
1622641780000|2021-06-02 13:49:40|39801.3|39761.3|39799|39759|39811.8|39771.8|39799|39759|34
1622641790000|2021-06-02 13:49:50|39801.8|39761.8|39791.8|39751.8|39801.8|39761.8|39791.8|39751.8|2
1622641800000|2021-06-02 13:50:00|39789.1|39749.1|39791.8|39751.8|39791.8|39751.8|39781.8|39741.8|18
1622641810000|2021-06-02 13:50:10|39799.1|39759.1|39814.6|39774.6|39814.6|39774.6|39799.1|39759.1|12
1622641820000|2021-06-02 13:50:20|39811.8|39771.8|39801.8|39761.8|39811.8|39771.8|39799.1|39759.1|3
1622641830000|2021-06-02 13:50:30|39807.4|39767.4|39814.6|39774.6|39814.6|39774.6|39807.4|39767.4|7
1622641840000|2021-06-02 13:50:40|39811.8|39771.8|39799.1|39759.1|39814.6|39774.6|39794.1|39754.1|7
1622641850000|2021-06-02 13:50:50|39801.8|39761.8|39809.1|39769.1|39811.8|39771.8|39794.1|39754.1|12
1622641860000|2021-06-02 13:51:00|39811.8|39771.8|39799.1|39759.1|39811.8|39771.8|39799.1|39759.1|11
1622641870000|2021-06-02 13:51:10|39791.8|39751.8|39791.8|39751.8|39794.1|39754.1|39791.8|39751.8|0
1622641880000|2021-06-02 13:51:20|39794.1|39754.1|39791.8|39751.8|39794.1|39754.1|39791.8|39751.8|8
1622641890000|2021-06-02 13:51:30|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|39801.8|39761.8|5
1622641900000|2021-06-02 13:51:40|39809.1|39769.1|39831.8|39791.8|39831.8|39791.8|39809.1|39769.1|5
1622641910000|2021-06-02 13:51:50|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39824.1|39784.1|4
1622641920000|2021-06-02 13:52:00|39821.8|39781.8|39789.1|39749.1|39821.8|39781.8|39781.8|39741.8|38
1622641930000|2021-06-02 13:52:10|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|39784.6|39744.6|6
1622641940000|2021-06-02 13:52:20|39789.6|39749.6|39771.8|39731.8|39789.6|39749.6|39771.8|39731.8|15
1622641950000|2021-06-02 13:52:30|39769.6|39729.6|39764.1|39724.1|39771.8|39731.8|39761.8|39721.8|84
1622641960000|2021-06-02 13:52:40|39759.1|39719.1|39741.8|39701.8|39759.1|39719.1|39741.8|39701.8|14
1622641970000|2021-06-02 13:52:50|39731.8|39691.8|39761.8|39721.8|39761.8|39721.8|39724.1|39684.1|15
1622641980000|2021-06-02 13:53:00|39764.1|39724.1|39754.1|39714.1|39771.8|39731.8|39754.1|39714.1|23
1622641990000|2021-06-02 13:53:10|39749.1|39709.1|39729.1|39689.1|39749.1|39709.1|39721.8|39681.8|23
1622642000000|2021-06-02 13:53:20|39726.3|39686.3|39716.3|39676.3|39726.3|39686.3|39714.1|39674.1|20
1622642010000|2021-06-02 13:53:30|39711.8|39671.8|39701.8|39661.8|39711.8|39671.8|39681.8|39641.8|39
1622642020000|2021-06-02 13:53:40|39699.1|39659.1|39694.1|39654.1|39701.8|39661.8|39694.1|39654.1|12
1622642030000|2021-06-02 13:53:50|39689.1|39649.1|39716.3|39676.3|39716.3|39676.3|39689.1|39649.1|40
1622642040000|2021-06-02 13:54:00|39724.1|39684.1|39706.3|39666.3|39726.3|39686.3|39706.3|39666.3|10
1622642050000|2021-06-02 13:54:10|39708.5|39668.5|39723.5|39683.5|39723.5|39683.5|39708.5|39668.5|8
1622642060000|2021-06-02 13:54:20|39721.3|39681.3|39718.5|39678.5|39726.3|39686.3|39718.5|39678.5|7
1622642070000|2021-06-02 13:54:30|39716.3|39676.3|39698.5|39658.5|39716.3|39676.3|39698.5|39658.5|20
1622642080000|2021-06-02 13:54:40|39701.3|39661.3|39721.3|39681.3|39721.3|39681.3|39701.3|39661.3|18
1622642090000|2021-06-02 13:54:50|39726.3|39686.3|39706.3|39666.3|39726.3|39686.3|39706.3|39666.3|16
1622642100000|2021-06-02 13:55:00|39696.3|39656.3|39699.1|39659.1|39699.1|39659.1|39678.5|39638.5|108
1622642110000|2021-06-02 13:55:10|39696.8|39656.8|39711.8|39671.8|39719.1|39679.1|39696.8|39656.8|3
1622642120000|2021-06-02 13:55:20|39714.1|39674.1|39729.1|39689.1|39729.1|39689.1|39714.1|39674.1|4
1622642130000|2021-06-02 13:55:30|39726.3|39686.3|39721.8|39681.8|39726.3|39686.3|39711.8|39671.8|4
1622642140000|2021-06-02 13:55:40|39719.6|39679.6|39701.8|39661.8|39719.6|39679.6|39701.8|39661.8|8
1622642150000|2021-06-02 13:55:50|39691.8|39651.8|39689.1|39649.1|39691.8|39651.8|39689.1|39649.1|14
1622642160000|2021-06-02 13:56:00|39684.1|39644.1|39681.8|39641.8|39694.1|39654.1|39679.1|39639.1|8
1622642170000|2021-06-02 13:56:10|39679.1|39639.1|39681.8|39641.8|39681.8|39641.8|39674.1|39634.1|20
1622642180000|2021-06-02 13:56:20|39689.1|39649.1|39681.8|39641.8|39691.8|39651.8|39681.8|39641.8|32
1622642190000|2021-06-02 13:56:30|39671.8|39631.8|39664.1|39624.1|39674.1|39634.1|39664.1|39624.1|25
1622642200000|2021-06-02 13:56:40|39664.6|39624.6|39671.8|39631.8|39679.1|39639.1|39664.6|39624.6|40
1622642210000|2021-06-02 13:56:50|39674.1|39634.1|39684.1|39644.1|39694.1|39654.1|39671.8|39631.8|25
1622642220000|2021-06-02 13:57:00|39686.8|39646.8|39691.8|39651.8|39691.8|39651.8|39684.1|39644.1|12
1622642230000|2021-06-02 13:57:10|39694.1|39654.1|39684.1|39644.1|39694.1|39654.1|39684.1|39644.1|56
1622642240000|2021-06-02 13:57:20|39691.8|39651.8|39691.8|39651.8|39694.1|39654.1|39691.8|39651.8|12
1622642250000|2021-06-02 13:57:30|39689.1|39649.1|39681.8|39641.8|39689.1|39649.1|39681.8|39641.8|5
1622642260000|2021-06-02 13:57:40|39691.8|39651.8|39691.8|39651.8|39691.8|39651.8|39691.8|39651.8|17
1622642270000|2021-06-02 13:57:50|39701.8|39661.8|39711.8|39671.8|39711.8|39671.8|39699.1|39659.1|12
1622642280000|2021-06-02 13:58:00|39714.6|39674.6|39719.1|39679.1|39721.8|39681.8|39714.1|39674.1|8
1622642290000|2021-06-02 13:58:10|39714.1|39674.1|39684.1|39644.1|39714.1|39674.1|39684.1|39644.1|49
1622642300000|2021-06-02 13:58:20|39686.8|39646.8|39681.8|39641.8|39701.8|39661.8|39681.8|39641.8|18
1622642310000|2021-06-02 13:58:30|39676.3|39636.3|39679.1|39639.1|39679.1|39639.1|39671.8|39631.8|9
1622642320000|2021-06-02 13:58:40|39674.1|39634.1|39681.8|39641.8|39681.8|39641.8|39671.8|39631.8|7
1622642330000|2021-06-02 13:58:50|||||||||3
1622642340000|2021-06-02 13:59:00|39679.1|39639.1|39671.8|39631.8|39679.1|39639.1|39671.8|39631.8|4
1622642350000|2021-06-02 13:59:10|39674.6|39634.6|39691.8|39651.8|39691.8|39651.8|39674.6|39634.6|15
1622642360000|2021-06-02 13:59:20|39684.1|39644.1|39684.1|39644.1|39684.1|39644.1|39684.1|39644.1|1
1622642370000|2021-06-02 13:59:30|39689.1|39649.1|39684.1|39644.1|39689.1|39649.1|39684.1|39644.1|7
1622642380000|2021-06-02 13:59:40|39681.8|39641.8|39686.8|39646.8|39686.8|39646.8|39681.8|39641.8|10
1622642390000|2021-06-02 13:59:50|39681.8|39641.8|39681.8|39641.8|39681.8|39641.8|39681.8|39641.8|2
1622642400000|2021-06-02 14:00:00|39679.1|39639.1|39664.1|39624.1|39679.1|39639.1|39664.1|39624.1|44
1622642410000|2021-06-02 14:00:10|39679.1|39639.1|39664.1|39624.1|39679.1|39639.1|39664.1|39624.1|15
1622642420000|2021-06-02 14:00:20|39661.3|39621.3|39651.8|39611.8|39661.3|39621.3|39651.8|39611.8|5
1622642430000|2021-06-02 14:00:30|39654.1|39614.1|39661.8|39621.8|39661.8|39621.8|39651.8|39611.8|9
1622642440000|2021-06-02 14:00:40|39651.8|39611.8|39651.8|39611.8|39651.8|39611.8|39651.8|39611.8|4
1622642450000|2021-06-02 14:00:50|39661.8|39621.8|39674.1|39634.1|39674.1|39634.1|39661.8|39621.8|13
1622642460000|2021-06-02 14:01:00|39679.1|39639.1|39664.1|39624.1|39684.1|39644.1|39661.8|39621.8|10
1622642470000|2021-06-02 14:01:10|39656.8|39616.8|39664.1|39624.1|39664.1|39624.1|39654.1|39614.1|5
1622642480000|2021-06-02 14:01:20|39661.3|39621.3|39664.1|39624.1|39664.1|39624.1|39651.8|39611.8|19
1622642490000|2021-06-02 14:01:30|39661.8|39621.8|39666.3|39626.3|39671.8|39631.8|39659.1|39619.1|16
1622642500000|2021-06-02 14:01:40|39671.8|39631.8|39671.8|39631.8|39671.8|39631.8|39664.1|39624.1|7
1622642510000|2021-06-02 14:01:50|39681.8|39641.8|39684.1|39644.1|39689.1|39649.1|39681.8|39641.8|50
1622642520000|2021-06-02 14:02:00|39699.1|39659.1|39704.1|39664.1|39706.8|39666.8|39699.1|39659.1|4
1622642530000|2021-06-02 14:02:10|39706.8|39666.8|39721.8|39681.8|39721.8|39681.8|39699.1|39659.1|14
1622642540000|2021-06-02 14:02:20|39724.1|39684.1|39739.1|39699.1|39739.1|39699.1|39721.8|39681.8|7
1622642550000|2021-06-02 14:02:30|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39739.1|39699.1|2
1622642560000|2021-06-02 14:02:40|39734.1|39694.1|39731.8|39691.8|39734.1|39694.1|39731.8|39691.8|5
1622642570000|2021-06-02 14:02:50|39726.8|39686.8|39729.1|39689.1|39729.1|39689.1|39726.8|39686.8|3
1622642580000|2021-06-02 14:03:00|39731.8|39691.8|39741.8|39701.8|39741.8|39701.8|39729.1|39689.1|8
1622642590000|2021-06-02 14:03:10|39739.1|39699.1|39734.1|39694.1|39741.8|39701.8|39734.1|39694.1|11
1622642600000|2021-06-02 14:03:20|||||||||1
1622642610000|2021-06-02 14:03:30|39739.1|39699.1|39731.8|39691.8|39751.8|39711.8|39731.8|39691.8|66
1622642620000|2021-06-02 14:03:40|39729.1|39689.1|39726.8|39686.8|39729.1|39689.1|39724.1|39684.1|3
1622642630000|2021-06-02 14:03:50|39729.1|39689.1|39741.3|39701.3|39741.3|39701.3|39724.1|39684.1|15
1622642640000|2021-06-02 14:04:00|39739.1|39699.1|39774.1|39734.1|39774.1|39734.1|39739.1|39699.1|21
1622642650000|2021-06-02 14:04:10|39771.8|39731.8|39739.1|39699.1|39771.8|39731.8|39739.1|39699.1|26
1622642660000|2021-06-02 14:04:20|39741.8|39701.8|39781.8|39741.8|39781.8|39741.8|39741.8|39701.8|13
1622642670000|2021-06-02 14:04:30|39774.1|39734.1|39754.1|39714.1|39774.1|39734.1|39754.1|39714.1|15
1622642680000|2021-06-02 14:04:40|39759.1|39719.1|39729.1|39689.1|39759.1|39719.1|39729.1|39689.1|9
1622642690000|2021-06-02 14:04:50|39726.3|39686.3|39731.8|39691.8|39734.1|39694.1|39724.1|39684.1|8
1622642700000|2021-06-02 14:05:00|39729.1|39689.1|39719.1|39679.1|39741.8|39701.8|39719.1|39679.1|11
1622642710000|2021-06-02 14:05:10|39716.3|39676.3|39709.1|39669.1|39716.3|39676.3|39709.1|39669.1|7
1622642720000|2021-06-02 14:05:20|39711.8|39671.8|39694.1|39654.1|39711.8|39671.8|39694.1|39654.1|11
1622642730000|2021-06-02 14:05:30|39704.1|39664.1|39684.1|39644.1|39709.1|39669.1|39684.1|39644.1|4
1622642740000|2021-06-02 14:05:40|39689.1|39649.1|39699.1|39659.1|39704.1|39664.1|39689.1|39649.1|19
1622642750000|2021-06-02 14:05:50|39696.3|39656.3|39704.1|39664.1|39704.1|39664.1|39689.1|39649.1|32
1622642760000|2021-06-02 14:06:00|39701.8|39661.8|39694.1|39654.1|39704.1|39664.1|39684.1|39644.1|7
1622642770000|2021-06-02 14:06:10|39696.3|39656.3|39731.8|39691.8|39731.8|39691.8|39696.3|39656.3|8
1622642780000|2021-06-02 14:06:20|39739.1|39699.1|39739.1|39699.1|39751.8|39711.8|39734.1|39694.1|17
1622642790000|2021-06-02 14:06:30|39734.1|39694.1|39729.1|39689.1|39734.1|39694.1|39714.1|39674.1|7
1622642800000|2021-06-02 14:06:40|39731.8|39691.8|39724.1|39684.1|39731.8|39691.8|39719.6|39679.6|2
1622642810000|2021-06-02 14:06:50|39731.8|39691.8|39719.1|39679.1|39736.3|39696.3|39719.1|39679.1|13
1622642820000|2021-06-02 14:07:00|39721.8|39681.8|39729.1|39689.1|39729.1|39689.1|39721.8|39681.8|13
1622642830000|2021-06-02 14:07:10|39731.8|39691.8|39721.8|39681.8|39731.8|39691.8|39721.8|39681.8|12
1622642840000|2021-06-02 14:07:20|39719.6|39679.6|39719.1|39679.1|39731.8|39691.8|39714.1|39674.1|14
1622642850000|2021-06-02 14:07:30|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|39714.1|39674.1|3
1622642860000|2021-06-02 14:07:40|39711.3|39671.3|39711.3|39671.3|39711.3|39671.3|39704.1|39664.1|4
1622642870000|2021-06-02 14:07:50|39714.1|39674.1|39711.3|39671.3|39714.1|39674.1|39711.3|39671.3|1
1622642880000|2021-06-02 14:08:00|39714.1|39674.1|39704.1|39664.1|39714.1|39674.1|39704.1|39664.1|9
1622642890000|2021-06-02 14:08:10|39709.1|39669.1|39701.9|39661.9|39709.1|39669.1|39701.9|39661.9|9
1622642900000|2021-06-02 14:08:20|39696.3|39656.3|39669.1|39629.1|39696.3|39656.3|39669.1|39629.1|26
1622642910000|2021-06-02 14:08:30|39671.3|39631.3|39684.1|39644.1|39689.1|39649.1|39671.3|39631.3|11
1622642920000|2021-06-02 14:08:40|39674.1|39634.1|39681.9|39641.9|39681.9|39641.9|39674.1|39634.1|4
1622642930000|2021-06-02 14:08:50|39684.1|39644.1|39684.1|39644.1|39689.1|39649.1|39674.1|39634.1|8
1622642940000|2021-06-02 14:09:00|39686.9|39646.9|39654.1|39614.1|39686.9|39646.9|39654.1|39614.1|9
1622642950000|2021-06-02 14:09:10|39656.9|39616.9|39654.1|39614.1|39661.9|39621.9|39654.1|39614.1|1
1622642960000|2021-06-02 14:09:20|39649.1|39609.1|39649.1|39609.1|39654.1|39614.1|39644.1|39604.1|11
1622642970000|2021-06-02 14:09:30|39659.1|39619.1|39659.1|39619.1|39659.1|39619.1|39654.1|39614.1|3
1622642980000|2021-06-02 14:09:40|39661.9|39621.9|39659.1|39619.1|39664.1|39624.1|39654.1|39614.1|4
1622642990000|2021-06-02 14:09:50|39654.1|39614.1|39654.1|39614.1|39659.1|39619.1|39654.1|39614.1|1
1622643000000|2021-06-02 14:10:00|39651.9|39611.9|39641.9|39601.9|39651.9|39611.9|39641.9|39601.9|1
1622643010000|2021-06-02 14:10:10|39644.1|39604.1|39641.9|39601.9|39644.1|39604.1|39641.9|39601.9|1
1622643020000|2021-06-02 14:10:20|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|39634.1|39594.1|11
1622643030000|2021-06-02 14:10:30|39639.1|39599.1|39649.1|39609.1|39651.9|39611.9|39639.1|39599.1|10
1622643040000|2021-06-02 14:10:40|39646.9|39606.9|39659.1|39619.1|39659.1|39619.1|39646.9|39606.9|4
1622643050000|2021-06-02 14:10:50|39661.9|39621.9|39671.9|39631.9|39674.1|39634.1|39654.1|39614.1|11
1622643060000|2021-06-02 14:11:00|39669.1|39629.1|39661.9|39621.9|39669.1|39629.1|39654.1|39614.1|15
1622643070000|2021-06-02 14:11:10|39664.1|39624.1|39671.9|39631.9|39674.1|39634.1|39664.1|39624.1|2
1622643080000|2021-06-02 14:11:20|39674.1|39634.1|39679.1|39639.1|39681.9|39641.9|39674.1|39634.1|5
1622643090000|2021-06-02 14:11:30|39674.1|39634.1|39689.1|39649.1|39689.1|39649.1|39674.1|39634.1|9
1622643100000|2021-06-02 14:11:40|39684.1|39644.1|39671.9|39631.9|39684.1|39644.1|39664.1|39624.1|7
1622643110000|2021-06-02 14:11:50|39669.1|39629.1|39661.9|39621.9|39669.1|39629.1|39661.9|39621.9|11
1622643120000|2021-06-02 14:12:00|39659.6|39619.6|39654.1|39614.1|39659.6|39619.6|39649.1|39609.1|17
1622643130000|2021-06-02 14:12:10|39659.6|39619.6|39649.1|39609.1|39669.1|39629.1|39649.1|39609.1|18
1622643140000|2021-06-02 14:12:20|39644.1|39604.1|39634.1|39594.1|39646.3|39606.3|39634.1|39594.1|17
1622643150000|2021-06-02 14:12:30|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|2
1622643160000|2021-06-02 14:12:40|39629.1|39589.1|39634.1|39594.1|39634.1|39594.1|39629.1|39589.1|2
1622643170000|2021-06-02 14:12:50|39631.9|39591.9|39639.1|39599.1|39639.1|39599.1|39631.9|39591.9|2
1622643180000|2021-06-02 14:13:00|39641.9|39601.9|39661.9|39621.9|39661.9|39621.9|39639.1|39599.1|12
1622643190000|2021-06-02 14:13:10|39659.1|39619.1|39654.1|39614.1|39659.1|39619.1|39654.1|39614.1|4
1622643200000|2021-06-02 14:13:20|39651.9|39611.9|39669.1|39629.1|39669.1|39629.1|39651.9|39611.9|29
1622643210000|2021-06-02 14:13:30|39666.9|39626.9|39669.1|39629.1|39671.9|39631.9|39666.9|39626.9|8
1622643220000|2021-06-02 14:13:40|39664.1|39624.1|39659.1|39619.1|39664.6|39624.6|39659.1|39619.1|14
1622643240000|2021-06-02 14:14:00|39656.3|39616.3|39654.1|39614.1|39659.1|39619.1|39654.1|39614.1|6
1622643250000|2021-06-02 14:14:10|39649.1|39609.1|39654.1|39614.1|39654.1|39614.1|39644.1|39604.1|18
1622643260000|2021-06-02 14:14:20|39649.1|39609.1|39656.3|39616.3|39661.9|39621.9|39649.1|39609.1|16
1622643270000|2021-06-02 14:14:30|39653.6|39613.6|39651.3|39611.3|39656.3|39616.3|39651.3|39611.3|21
1622643280000|2021-06-02 14:14:40|39648.6|39608.6|39646.3|39606.3|39648.6|39608.6|39641.3|39601.3|6
1622643290000|2021-06-02 14:14:50|39648.6|39608.6|39656.3|39616.3|39656.3|39616.3|39646.3|39606.3|24
1622643300000|2021-06-02 14:15:00|39659.1|39619.1|39668.6|39628.6|39668.6|39628.6|39656.3|39616.3|8
1622643310000|2021-06-02 14:15:10|39671.3|39631.3|39673.6|39633.6|39676.3|39636.3|39671.3|39631.3|4
1622643320000|2021-06-02 14:15:20|39676.3|39636.3|39698.6|39658.6|39701.3|39661.3|39676.3|39636.3|4
1622643330000|2021-06-02 14:15:30|39706.3|39666.3|39698.6|39658.6|39706.3|39666.3|39698.6|39658.6|12
1622643340000|2021-06-02 14:15:40|39701.3|39661.3|39676.3|39636.3|39701.3|39661.3|39671.3|39631.3|15
1622643350000|2021-06-02 14:15:50|39681.3|39641.3|39696.3|39656.3|39696.3|39656.3|39676.3|39636.3|9
1622643360000|2021-06-02 14:16:00|39688.6|39648.6|39681.3|39641.3|39688.6|39648.6|39678.6|39638.6|59
1622643370000|2021-06-02 14:16:10|39686.3|39646.3|39711.3|39671.3|39716.3|39676.3|39686.3|39646.3|20
1622643380000|2021-06-02 14:16:20|39706.3|39666.3|39706.3|39666.3|39706.3|39666.3|39704.1|39664.1|2
1622643390000|2021-06-02 14:16:30|39704.1|39664.1|39694.1|39654.1|39704.1|39664.1|39694.1|39654.1|7
1622643400000|2021-06-02 14:16:40|39696.3|39656.3|39696.3|39656.3|39696.3|39656.3|39686.3|39646.3|18
1622643410000|2021-06-02 14:16:50|39699.1|39659.1|39684.1|39644.1|39699.1|39659.1|39684.1|39644.1|6
1622643420000|2021-06-02 14:17:00|39681.3|39641.3|39691.9|39651.9|39691.9|39651.9|39679.1|39639.1|7
1622643430000|2021-06-02 14:17:10|39704.1|39664.1|39711.9|39671.9|39711.9|39671.9|39704.1|39664.1|12
1622643440000|2021-06-02 14:17:20|39709.1|39669.1|39701.9|39661.9|39709.1|39669.1|39701.9|39661.9|4
1622643450000|2021-06-02 14:17:30|39704.1|39664.1|39711.9|39671.9|39711.9|39671.9|39704.1|39664.1|2
1622643460000|2021-06-02 14:17:40|39721.9|39681.9|39721.9|39681.9|39721.9|39681.9|39711.9|39671.9|22
1622643470000|2021-06-02 14:17:50|39719.6|39679.6|39741.9|39701.9|39741.9|39701.9|39719.6|39679.6|17
1622643480000|2021-06-02 14:18:00|39739.6|39699.6|39751.9|39711.9|39751.9|39711.9|39739.6|39699.6|16
1622643490000|2021-06-02 14:18:10|39754.1|39714.1|39751.9|39711.9|39771.9|39731.9|39751.9|39711.9|13
1622643500000|2021-06-02 14:18:20|39754.1|39714.1|39749.6|39709.6|39754.1|39714.1|39749.6|39709.6|2
1622643510000|2021-06-02 14:18:30|39756.9|39716.9|39751.9|39711.9|39761.9|39721.9|39751.9|39711.9|24
1622643520000|2021-06-02 14:18:40|39756.9|39716.9|39761.9|39721.9|39761.9|39721.9|39751.9|39711.9|6
1622643530000|2021-06-02 14:18:50|39764.1|39724.1|39781.9|39741.9|39781.9|39741.9|39764.1|39724.1|13
1622643540000|2021-06-02 14:19:00|39784.1|39744.1|39771.9|39731.9|39784.1|39744.1|39764.1|39724.1|44
1622643550000|2021-06-02 14:19:10|39769.1|39729.1|39761.9|39721.9|39769.1|39729.1|39761.9|39721.9|1
1622643560000|2021-06-02 14:19:20|39769.1|39729.1|39776.9|39736.9|39784.1|39744.1|39764.1|39724.1|9
1622643570000|2021-06-02 14:19:30|39779.1|39739.1|39779.1|39739.1|39779.6|39739.6|39776.3|39736.3|38
1622643580000|2021-06-02 14:19:40|39781.3|39741.3|39771.3|39731.3|39786.3|39746.3|39766.3|39726.3|35
1622643590000|2021-06-02 14:19:50|39774.1|39734.1|39789.1|39749.1|39789.1|39749.1|39774.1|39734.1|6
1622643600000|2021-06-02 14:20:00|39786.3|39746.3|39784.1|39744.1|39789.1|39749.1|39781.3|39741.3|7
1622643610000|2021-06-02 14:20:10|39786.3|39746.3|39809.1|39769.1|39809.1|39769.1|39784.1|39744.1|24
1622643620000|2021-06-02 14:20:20|39811.9|39771.9|39809.1|39769.1|39811.9|39771.9|39809.1|39769.1|4
1622643630000|2021-06-02 14:20:30|39811.9|39771.9|39809.1|39769.1|39816.3|39776.3|39809.1|39769.1|22
1622643640000|2021-06-02 14:20:40|39806.3|39766.3|39811.3|39771.3|39816.3|39776.3|39806.3|39766.3|2
1622643650000|2021-06-02 14:20:50|39809.1|39769.1|39826.3|39786.3|39826.3|39786.3|39804.1|39764.1|2
1622643660000|2021-06-02 14:21:00|39829.1|39789.1|39821.3|39781.3|39829.1|39789.1|39816.3|39776.3|7
1622643670000|2021-06-02 14:21:10|39824.1|39784.1|39849.1|39809.1|39856.3|39816.3|39824.1|39784.1|18
1622643680000|2021-06-02 14:21:20|39846.3|39806.3|39849.1|39809.1|39854.1|39814.1|39846.3|39806.3|7
1622643690000|2021-06-02 14:21:30|39846.3|39806.3|39839.1|39799.1|39846.3|39806.3|39836.3|39796.3|8
1622643700000|2021-06-02 14:21:40|39841.9|39801.9|39849.1|39809.1|39851.3|39811.3|39841.9|39801.9|5
1622643710000|2021-06-02 14:21:50|39854.1|39814.1|39854.1|39814.1|39856.3|39816.3|39854.1|39814.1|4
1622643720000|2021-06-02 14:22:00|39851.3|39811.3|39846.3|39806.3|39851.3|39811.3|39836.3|39796.3|12
1622643730000|2021-06-02 14:22:10|39849.1|39809.1|39849.1|39809.1|39849.1|39809.1|39844.1|39804.1|3
1622643740000|2021-06-02 14:22:20|39846.3|39806.3|39844.1|39804.1|39849.1|39809.1|39844.1|39804.1|6
1622643750000|2021-06-02 14:22:30|39846.3|39806.3|39846.3|39806.3|39856.3|39816.3|39846.3|39806.3|8
1622643760000|2021-06-02 14:22:40|39844.1|39804.1|39846.3|39806.3|39846.3|39806.3|39836.3|39796.3|11
1622643770000|2021-06-02 14:22:50|39849.1|39809.1|39854.1|39814.1|39856.3|39816.3|39849.1|39809.1|20
1622643780000|2021-06-02 14:23:00|39856.3|39816.3|39844.1|39804.1|39856.3|39816.3|39844.1|39804.1|6
1622643790000|2021-06-02 14:23:10|39841.9|39801.9|39834.1|39794.1|39854.1|39814.1|39834.1|39794.1|11
1622643800000|2021-06-02 14:23:20|39836.9|39796.9|39841.9|39801.9|39841.9|39801.9|39836.9|39796.9|17
1622643810000|2021-06-02 14:23:30|39849.1|39809.1|39834.1|39794.1|39849.1|39809.1|39834.1|39794.1|10
1622643820000|2021-06-02 14:23:40|39831.9|39791.9|39831.9|39791.9|39831.9|39791.9|39821.9|39781.9|10
1622643830000|2021-06-02 14:23:50|39841.9|39801.9|39831.9|39791.9|39841.9|39801.9|39831.9|39791.9|4
1622643840000|2021-06-02 14:24:00|39829.1|39789.1|39841.9|39801.9|39844.1|39804.1|39829.1|39789.1|8
1622643850000|2021-06-02 14:24:10|39849.1|39809.1|39851.9|39811.9|39856.3|39816.3|39849.1|39809.1|16
1622643860000|2021-06-02 14:24:20|39839.6|39799.6|39839.1|39799.1|39841.9|39801.9|39839.1|39799.1|8
1622643870000|2021-06-02 14:24:30|39836.3|39796.3|39841.9|39801.9|39841.9|39801.9|39834.1|39794.1|4
1622643880000|2021-06-02 14:24:40|39846.9|39806.9|39841.9|39801.9|39846.9|39806.9|39841.9|39801.9|8
1622643890000|2021-06-02 14:24:50|39846.9|39806.9|39844.1|39804.1|39851.9|39811.9|39844.1|39804.1|34
1622643900000|2021-06-02 14:25:00|39846.3|39806.3|39831.9|39791.9|39846.3|39806.3|39831.9|39791.9|3
1622643910000|2021-06-02 14:25:10|39829.1|39789.1|39811.9|39771.9|39829.1|39789.1|39811.9|39771.9|33
1622643920000|2021-06-02 14:25:20|39809.1|39769.1|39821.9|39781.9|39831.9|39791.9|39809.1|39769.1|8
1622643930000|2021-06-02 14:25:30|39824.1|39784.1|39819.1|39779.1|39824.1|39784.1|39809.1|39769.1|8
1622643940000|2021-06-02 14:25:40|39821.9|39781.9|39826.9|39786.9|39831.9|39791.9|39821.9|39781.9|4
1622643950000|2021-06-02 14:25:50|39831.9|39791.9|39826.9|39786.9|39831.9|39791.9|39824.1|39784.1|103
1622643960000|2021-06-02 14:26:00|39829.1|39789.1|39821.9|39781.9|39831.9|39791.9|39819.6|39779.6|4
1622643970000|2021-06-02 14:26:10|39824.1|39784.1|39821.9|39781.9|39831.9|39791.9|39821.9|39781.9|12
1622643980000|2021-06-02 14:26:20|39814.1|39774.1|39829.6|39789.6|39841.9|39801.9|39811.9|39771.9|25
1622643990000|2021-06-02 14:26:30|39839.1|39799.1|39841.9|39801.9|39841.9|39801.9|39831.9|39791.9|12
1622644000000|2021-06-02 14:26:40|39844.1|39804.1|39851.9|39811.9|39851.9|39811.9|39844.1|39804.1|7
1622644010000|2021-06-02 14:26:50|39849.6|39809.6|39849.1|39809.1|39849.6|39809.6|39841.9|39801.9|12
1622644020000|2021-06-02 14:27:00|39846.9|39806.9|39824.1|39784.1|39851.9|39811.9|39824.1|39784.1|16
1622644030000|2021-06-02 14:27:10|||||||||1
1622644040000|2021-06-02 14:27:20|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39814.1|39774.1|5
1622644050000|2021-06-02 14:27:30|39824.1|39784.1|39821.3|39781.3|39824.1|39784.1|39818.6|39778.6|1
1622644060000|2021-06-02 14:27:40|39824.1|39784.1|39824.1|39784.1|39824.1|39784.1|39821.3|39781.3|7
1622644070000|2021-06-02 14:27:50|39821.3|39781.3|39814.1|39774.1|39821.3|39781.3|39814.1|39774.1|1
1622644080000|2021-06-02 14:28:00|39811.3|39771.3|39796.9|39756.9|39811.3|39771.3|39784.1|39744.1|28
1622644090000|2021-06-02 14:28:10|39799.7|39759.7|39804.1|39764.1|39814.1|39774.1|39799.7|39759.7|10
1622644100000|2021-06-02 14:28:20|39809.1|39769.1|39824.1|39784.1|39824.1|39784.1|39804.1|39764.1|26
1622644110000|2021-06-02 14:28:30|39831.9|39791.9|39821.9|39781.9|39831.9|39791.9|39821.9|39781.9|8
1622644120000|2021-06-02 14:28:40|39819.7|39779.7|39836.9|39796.9|39836.9|39796.9|39819.7|39779.7|5
1622644130000|2021-06-02 14:28:50|39834.1|39794.1|39841.9|39801.9|39841.9|39801.9|39834.1|39794.1|2
1622644140000|2021-06-02 14:29:00|39834.1|39794.1|39834.1|39794.1|39841.9|39801.9|39834.1|39794.1|19
1622644150000|2021-06-02 14:29:10|39826.9|39786.9|39834.1|39794.1|39836.9|39796.9|39821.9|39781.9|2
1622644160000|2021-06-02 14:29:20|39841.9|39801.9|39849.7|39809.7|39851.9|39811.9|39841.9|39801.9|12
1622644170000|2021-06-02 14:29:30|39851.9|39811.9|39841.9|39801.9|39851.9|39811.9|39841.9|39801.9|13
1622644180000|2021-06-02 14:29:40|39844.7|39804.7|39851.9|39811.9|39856.9|39816.9|39844.7|39804.7|3
1622644190000|2021-06-02 14:29:50|||||||||6
1622644200000|2021-06-02 14:30:00|39869.7|39829.7|39871.9|39831.9|39879.7|39839.7|39866.9|39826.9|23
1622644210000|2021-06-02 14:30:10|39876.9|39836.9|39881.9|39841.9|39884.7|39844.7|39876.9|39836.9|12
1622644220000|2021-06-02 14:30:20|39889.7|39849.7|39901.9|39861.9|39916.9|39876.9|39889.7|39849.7|27
1622644230000|2021-06-02 14:30:30|39891.9|39851.9|39901.9|39861.9|39901.9|39861.9|39891.9|39851.9|13
1622644240000|2021-06-02 14:30:40|39909.7|39869.7|39894.1|39854.1|39909.7|39869.7|39894.1|39854.1|4
1622644250000|2021-06-02 14:30:50|39896.9|39856.9|39901.9|39861.9|39901.9|39861.9|39891.9|39851.9|10
1622644260000|2021-06-02 14:31:00|39906.9|39866.9|39891.9|39851.9|39909.1|39869.1|39891.9|39851.9|4
1622644270000|2021-06-02 14:31:10|39889.7|39849.7|39886.9|39846.9|39889.7|39849.7|39884.1|39844.1|2
1622644280000|2021-06-02 14:31:20|39884.1|39844.1|39871.9|39831.9|39884.1|39844.1|39871.9|39831.9|1
1622644290000|2021-06-02 14:31:30|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|39864.1|39824.1|5
1622644300000|2021-06-02 14:31:40|39859.1|39819.1|39846.9|39806.9|39859.1|39819.1|39846.9|39806.9|12
1622644310000|2021-06-02 14:31:50|39844.1|39804.1|39821.9|39781.9|39849.1|39809.1|39821.9|39781.9|5
1622644320000|2021-06-02 14:32:00|39811.9|39771.9|39796.9|39756.9|39811.9|39771.9|39791.9|39751.9|7
1622644330000|2021-06-02 14:32:10|39801.9|39761.9|39771.9|39731.9|39801.9|39761.9|39771.9|39731.9|10
1622644340000|2021-06-02 14:32:20|39774.1|39734.1|39754.1|39714.1|39774.1|39734.1|39754.1|39714.1|11
1622644350000|2021-06-02 14:32:30|39751.9|39711.9|39764.1|39724.1|39771.9|39731.9|39744.1|39704.1|22
1622644360000|2021-06-02 14:32:40|39771.9|39731.9|39771.9|39731.9|39774.1|39734.1|39769.1|39729.1|9
1622644370000|2021-06-02 14:32:50|39776.9|39736.9|39771.9|39731.9|39776.9|39736.9|39761.9|39721.9|8
1622644380000|2021-06-02 14:33:00|39779.1|39739.1|39769.1|39729.1|39779.1|39739.1|39769.1|39729.1|2
1622644390000|2021-06-02 14:33:10|39771.4|39731.4|39781.9|39741.9|39794.1|39754.1|39764.1|39724.1|15
1622644400000|2021-06-02 14:33:20|39784.1|39744.1|39789.1|39749.1|39789.1|39749.1|39774.1|39734.1|4
1622644420000|2021-06-02 14:33:40|39791.9|39751.9|39794.1|39754.1|39794.1|39754.1|39784.1|39744.1|9
1622644430000|2021-06-02 14:33:50|39789.1|39749.1|39791.9|39751.9|39791.9|39751.9|39784.1|39744.1|12
1622644440000|2021-06-02 14:34:00|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|39794.1|39754.1|10
1622644450000|2021-06-02 14:34:10|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|2
1622644460000|2021-06-02 14:34:20|39811.9|39771.9|39784.1|39744.1|39811.9|39771.9|39784.1|39744.1|20
1622644470000|2021-06-02 14:34:30|39779.1|39739.1|39774.1|39734.1|39784.1|39744.1|39774.1|39734.1|5
1622644480000|2021-06-02 14:34:40|39771.9|39731.9|39774.1|39734.1|39774.1|39734.1|39771.9|39731.9|0
1622644490000|2021-06-02 14:34:50|39764.1|39724.1|39761.9|39721.9|39764.1|39724.1|39761.9|39721.9|6
1622644500000|2021-06-02 14:35:00|39759.1|39719.1|39769.1|39729.1|39771.9|39731.9|39759.1|39719.1|13
1622644510000|2021-06-02 14:35:10|39764.1|39724.1|39784.1|39744.1|39789.1|39749.1|39764.1|39724.1|7
1622644520000|2021-06-02 14:35:20|39786.9|39746.9|39789.1|39749.1|39799.1|39759.1|39786.9|39746.9|3
1622644530000|2021-06-02 14:35:30|39786.4|39746.4|39791.9|39751.9|39799.1|39759.1|39784.1|39744.1|1
1622644540000|2021-06-02 14:35:40|39789.1|39749.1|39794.1|39754.1|39799.1|39759.1|39789.1|39749.1|2
1622644550000|2021-06-02 14:35:50|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|39791.9|39751.9|0
1622644560000|2021-06-02 14:36:00|39799.1|39759.1|39811.9|39771.9|39811.9|39771.9|39799.1|39759.1|3
1622644570000|2021-06-02 14:36:10|39814.1|39774.1|39801.9|39761.9|39819.1|39779.1|39801.9|39761.9|9
1622644580000|2021-06-02 14:36:20|39799.1|39759.1|39814.1|39774.1|39814.1|39774.1|39799.1|39759.1|3
1622644590000|2021-06-02 14:36:30|39811.9|39771.9|39829.1|39789.1|39829.1|39789.1|39811.9|39771.9|9
1622644600000|2021-06-02 14:36:40|39826.4|39786.4|39841.9|39801.9|39841.9|39801.9|39824.1|39784.1|36
1622644610000|2021-06-02 14:36:50|39839.1|39799.1|39831.9|39791.9|39841.9|39801.9|39831.9|39791.9|6
1622644620000|2021-06-02 14:37:00|39824.1|39784.1|39811.9|39771.9|39824.1|39784.1|39804.1|39764.1|22
1622644630000|2021-06-02 14:37:10|39814.1|39774.1|39834.1|39794.1|39834.1|39794.1|39811.9|39771.9|5
1622644640000|2021-06-02 14:37:20|39831.9|39791.9|39814.1|39774.1|39831.9|39791.9|39814.1|39774.1|2
1622644650000|2021-06-02 14:37:30|39811.9|39771.9|39809.1|39769.1|39811.9|39771.9|39801.9|39761.9|2
1622644660000|2021-06-02 14:37:40|39806.4|39766.4|39799.1|39759.1|39806.4|39766.4|39799.1|39759.1|0
1622644670000|2021-06-02 14:37:50|39794.1|39754.1|39791.9|39751.9|39794.1|39754.1|39791.9|39751.9|0
1622644680000|2021-06-02 14:38:00|39789.1|39749.1|39794.1|39754.1|39799.1|39759.1|39769.1|39729.1|10
1622644690000|2021-06-02 14:38:10|39791.9|39751.9|39784.1|39744.1|39799.1|39759.1|39784.1|39744.1|26
1622644700000|2021-06-02 14:38:20|39789.1|39749.1|39781.9|39741.9|39791.9|39751.9|39781.9|39741.9|1
1622644710000|2021-06-02 14:38:30|39779.1|39739.1|39791.9|39751.9|39791.9|39751.9|39774.1|39734.1|7
1622644720000|2021-06-02 14:38:40|39789.1|39749.1|39784.1|39744.1|39791.9|39751.9|39784.1|39744.1|10
1622644730000|2021-06-02 14:38:50|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|5
1622644740000|2021-06-02 14:39:00|39799.1|39759.1|39811.9|39771.9|39811.9|39771.9|39799.1|39759.1|14
1622644750000|2021-06-02 14:39:10|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|11
1622644760000|2021-06-02 14:39:20|39811.9|39771.9|39821.9|39781.9|39831.9|39791.9|39811.9|39771.9|18
1622644770000|2021-06-02 14:39:30|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39826.9|39786.9|3
1622644780000|2021-06-02 14:39:40|39821.9|39781.9|39829.1|39789.1|39829.1|39789.1|39819.1|39779.1|11
1622644790000|2021-06-02 14:39:50|39831.9|39791.9|39834.1|39794.1|39841.9|39801.9|39831.9|39791.9|3
1622644800000|2021-06-02 14:40:00|39836.4|39796.4|39841.9|39801.9|39841.9|39801.9|39834.1|39794.1|2
1622644810000|2021-06-02 14:40:10|||||||||6
1622644820000|2021-06-02 14:40:20|39839.1|39799.1|39839.1|39799.1|39839.1|39799.1|39839.1|39799.1|2
1622644830000|2021-06-02 14:40:30|39841.9|39801.9|39841.9|39801.9|39851.9|39811.9|39841.9|39801.9|9
1622644840000|2021-06-02 14:40:40|39839.1|39799.1|39849.1|39809.1|39849.1|39809.1|39831.9|39791.9|6
1622644850000|2021-06-02 14:40:50|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|39846.9|39806.9|0
1622644860000|2021-06-02 14:41:00|39849.7|39809.7|39851.9|39811.9|39854.1|39814.1|39849.7|39809.7|0
1622644870000|2021-06-02 14:41:10|39844.1|39804.1|39839.1|39799.1|39844.1|39804.1|39839.1|39799.1|10
1622644880000|2021-06-02 14:41:20|39841.9|39801.9|39841.9|39801.9|39844.1|39804.1|39839.1|39799.1|4
1622644890000|2021-06-02 14:41:30|39859.1|39819.1|39856.9|39816.9|39859.7|39819.7|39851.9|39811.9|6
1622644900000|2021-06-02 14:41:40|39861.9|39821.9|39856.9|39816.9|39861.9|39821.9|39856.9|39816.9|0
1622644910000|2021-06-02 14:41:50|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|3
1622644920000|2021-06-02 14:42:00|39856.9|39816.9|39839.1|39799.1|39856.9|39816.9|39839.1|39799.1|5
1622644930000|2021-06-02 14:42:10|39841.9|39801.9|39856.4|39816.4|39861.9|39821.9|39841.9|39801.9|25
1622644940000|2021-06-02 14:42:20|39854.1|39814.1|39859.1|39819.1|39859.1|39819.1|39854.1|39814.1|1
1622644950000|2021-06-02 14:42:30|39861.9|39821.9|39859.1|39819.1|39861.9|39821.9|39859.1|39819.1|11
1622644960000|2021-06-02 14:42:40|39851.9|39811.9|39859.1|39819.1|39859.1|39819.1|39851.9|39811.9|4
1622644970000|2021-06-02 14:42:50|39861.9|39821.9|39844.1|39804.1|39861.9|39821.9|39844.1|39804.1|9
1622644980000|2021-06-02 14:43:00|39839.1|39799.1|39841.9|39801.9|39844.1|39804.1|39834.1|39794.1|7
1622644990000|2021-06-02 14:43:10|39844.1|39804.1|39824.1|39784.1|39844.1|39804.1|39824.1|39784.1|6
1622645000000|2021-06-02 14:43:20|39829.1|39789.1|39829.1|39789.1|39831.9|39791.9|39829.1|39789.1|15
1622645010000|2021-06-02 14:43:30|39831.9|39791.9|39844.1|39804.1|39849.1|39809.1|39831.9|39791.9|16
1622645020000|2021-06-02 14:43:40|39849.1|39809.1|39844.1|39804.1|39849.1|39809.1|39844.1|39804.1|30
1622645030000|2021-06-02 14:43:50|||||||||3
1622645040000|2021-06-02 14:44:00|39846.9|39806.9|39854.1|39814.1|39859.1|39819.1|39846.9|39806.9|4
1622645050000|2021-06-02 14:44:10|39849.7|39809.7|39839.1|39799.1|39851.9|39811.9|39834.1|39794.1|11
1622645060000|2021-06-02 14:44:20|39836.9|39796.9|39839.1|39799.1|39839.1|39799.1|39834.1|39794.1|1
1622645070000|2021-06-02 14:44:30|39841.9|39801.9|39854.1|39814.1|39854.1|39814.1|39839.1|39799.1|18
1622645080000|2021-06-02 14:44:40|39859.7|39819.7|39869.1|39829.1|39874.1|39834.1|39859.7|39819.7|12
1622645090000|2021-06-02 14:44:50|39871.9|39831.9|39859.1|39819.1|39871.9|39831.9|39851.9|39811.9|11
1622645100000|2021-06-02 14:45:00|39861.9|39821.9|39871.9|39831.9|39871.9|39831.9|39854.1|39814.1|9
1622645110000|2021-06-02 14:45:10|39879.1|39839.1|39889.1|39849.1|39889.1|39849.1|39874.1|39834.1|3
1622645120000|2021-06-02 14:45:20|39886.4|39846.4|39889.1|39849.1|39889.1|39849.1|39879.1|39839.1|18
1622645130000|2021-06-02 14:45:30|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|2
1622645140000|2021-06-02 14:45:40|||||||||2
1622645150000|2021-06-02 14:45:50|39899.1|39859.1|39889.1|39849.1|39899.1|39859.1|39889.1|39849.1|1
1622645160000|2021-06-02 14:46:00|39891.9|39851.9|39894.1|39854.1|39899.1|39859.1|39891.9|39851.9|3
1622645170000|2021-06-02 14:46:10|39899.7|39859.7|39901.9|39861.9|39901.9|39861.9|39899.7|39859.7|12
1622645180000|2021-06-02 14:46:20|39909.7|39869.7|39919.1|39879.1|39919.1|39879.1|39909.7|39869.7|3
1622645190000|2021-06-02 14:46:30|39914.1|39874.1|39926.9|39886.9|39931.9|39891.9|39911.9|39871.9|15
1622645200000|2021-06-02 14:46:40|39931.9|39891.9|39931.9|39891.9|39931.9|39891.9|39924.1|39884.1|7
1622645210000|2021-06-02 14:46:50|39924.1|39884.1|39909.1|39869.1|39924.1|39884.1|39904.1|39864.1|27
1622645220000|2021-06-02 14:47:00|39901.4|39861.4|39913.6|39873.6|39916.4|39876.4|39898.6|39858.6|35
1622645230000|2021-06-02 14:47:10|39909.1|39869.1|39916.4|39876.4|39916.4|39876.4|39906.4|39866.4|0
1622645240000|2021-06-02 14:47:20|39914.1|39874.1|39914.1|39874.1|39914.1|39874.1|39909.1|39869.1|5
1622645250000|2021-06-02 14:47:30|39914.2|39874.2|39921.9|39881.9|39924.2|39884.2|39914.2|39874.2|5
1622645260000|2021-06-02 14:47:40|39919.2|39879.2|39919.2|39879.2|39931.9|39891.9|39919.2|39879.2|16
1622645270000|2021-06-02 14:47:50|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|2
1622645280000|2021-06-02 14:48:00|39921.9|39881.9|39899.2|39859.2|39921.9|39881.9|39896.4|39856.4|25
1622645290000|2021-06-02 14:48:10|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|0
1622645300000|2021-06-02 14:48:20|39904.2|39864.2|39916.9|39876.9|39916.9|39876.9|39904.2|39864.2|39
1622645310000|2021-06-02 14:48:30|39919.2|39879.2|39934.7|39894.7|39934.7|39894.7|39914.7|39874.7|2
1622645320000|2021-06-02 14:48:40|39937.5|39897.5|39946.9|39906.9|39949.7|39909.7|39937.5|39897.5|13
1622645330000|2021-06-02 14:48:50|39944.2|39904.2|39951.9|39911.9|39951.9|39911.9|39944.2|39904.2|17
1622645340000|2021-06-02 14:49:00|39954.2|39914.2|39951.9|39911.9|39954.2|39914.2|39951.9|39911.9|23
1622645350000|2021-06-02 14:49:10|39934.2|39894.2|39931.9|39891.9|39934.2|39894.2|39924.2|39884.2|9
1622645360000|2021-06-02 14:49:20|39939.2|39899.2|39949.2|39909.2|39949.2|39909.2|39939.2|39899.2|12
1622645370000|2021-06-02 14:49:30|39951.9|39911.9|39949.2|39909.2|39951.9|39911.9|39946.4|39906.4|10
1622645380000|2021-06-02 14:49:40|39944.2|39904.2|39914.2|39874.2|39944.2|39904.2|39908.6|39868.6|63
1622645390000|2021-06-02 14:49:50|39916.4|39876.4|39919.2|39879.2|39919.2|39879.2|39901.4|39861.4|8
1622645400000|2021-06-02 14:50:00|39921.9|39881.9|39909.2|39869.2|39924.2|39884.2|39909.2|39869.2|5
1622645410000|2021-06-02 14:50:10|39911.9|39871.9|39919.2|39879.2|39919.2|39879.2|39911.9|39871.9|11
1622645420000|2021-06-02 14:50:20|39921.9|39881.9|39921.9|39881.9|39931.9|39891.9|39919.2|39879.2|5
1622645430000|2021-06-02 14:50:30|39931.9|39891.9|39941.9|39901.9|39944.2|39904.2|39931.9|39891.9|9
1622645440000|2021-06-02 14:50:40|39944.2|39904.2|39949.2|39909.2|39951.9|39911.9|39941.9|39901.9|15
1622645450000|2021-06-02 14:50:50|39951.9|39911.9|39934.2|39894.2|39951.9|39911.9|39934.2|39894.2|16
1622645460000|2021-06-02 14:51:00|39941.9|39901.9|39949.2|39909.2|39954.2|39914.2|39941.9|39901.9|2
1622645470000|2021-06-02 14:51:10|39951.9|39911.9|39949.2|39909.2|39951.9|39911.9|39949.2|39909.2|1
1622645480000|2021-06-02 14:51:20|39951.9|39911.9|39949.2|39909.2|39951.9|39911.9|39944.2|39904.2|11
1622645490000|2021-06-02 14:51:30|39951.9|39911.9|39946.4|39906.4|39951.9|39911.9|39946.4|39906.4|2
1622645500000|2021-06-02 14:51:40|39949.2|39909.2|39946.4|39906.4|39954.2|39914.2|39946.4|39906.4|10
1622645510000|2021-06-02 14:51:50|39951.9|39911.9|39936.4|39896.4|39954.2|39914.2|39931.4|39891.4|6
1622645520000|2021-06-02 14:52:00|39933.6|39893.6|39936.4|39896.4|39949.2|39909.2|39933.6|39893.6|11
1622645530000|2021-06-02 14:52:10|39931.4|39891.4|39926.4|39886.4|39936.4|39896.4|39926.4|39886.4|8
1622645540000|2021-06-02 14:52:20|39923.6|39883.6|39913.6|39873.6|39923.6|39883.6|39908.6|39868.6|17
1622645550000|2021-06-02 14:52:30|39916.4|39876.4|39916.4|39876.4|39916.4|39876.4|39914.2|39874.2|3
1622645560000|2021-06-02 14:52:40|39914.2|39874.2|39916.4|39876.4|39916.4|39876.4|39914.2|39874.2|46
1622645580000|2021-06-02 14:53:00|39909.2|39869.2|39901.4|39861.4|39909.2|39869.2|39898.6|39858.6|9
1622645590000|2021-06-02 14:53:10|39896.4|39856.4|39899.2|39859.2|39906.4|39866.4|39894.2|39854.2|29
1622645600000|2021-06-02 14:53:20|39901.9|39861.9|39899.2|39859.2|39904.2|39864.2|39899.2|39859.2|0
1622645610000|2021-06-02 14:53:30|39901.9|39861.9|39916.9|39876.9|39916.9|39876.9|39899.2|39859.2|12
1622645620000|2021-06-02 14:53:40|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39909.2|39869.2|2
1622645630000|2021-06-02 14:53:50|39909.2|39869.2|39909.2|39869.2|39911.9|39871.9|39909.2|39869.2|3
1622645640000|2021-06-02 14:54:00|39899.2|39859.2|39891.9|39851.9|39899.2|39859.2|39889.2|39849.2|9
1622645650000|2021-06-02 14:54:10|39889.2|39849.2|39891.9|39851.9|39891.9|39851.9|39886.9|39846.9|1
1622645670000|2021-06-02 14:54:30|39894.2|39854.2|39894.2|39854.2|39911.9|39871.9|39889.2|39849.2|21
1622645680000|2021-06-02 14:54:40|39889.2|39849.2|39866.4|39826.4|39889.2|39849.2|39856.4|39816.4|14
1622645690000|2021-06-02 14:54:50|39869.2|39829.2|39859.2|39819.2|39869.2|39829.2|39859.2|39819.2|2
1622645700000|2021-06-02 14:55:00|39856.4|39816.4|39866.4|39826.4|39866.4|39826.4|39856.4|39816.4|5
1622645710000|2021-06-02 14:55:10|39864.2|39824.2|39871.9|39831.9|39871.9|39831.9|39864.2|39824.2|1
1622645720000|2021-06-02 14:55:20|39866.4|39826.4|39871.9|39831.9|39871.9|39831.9|39856.4|39816.4|20
1622645730000|2021-06-02 14:55:30|39879.2|39839.2|39879.2|39839.2|39891.9|39851.9|39879.2|39839.2|8
1622645740000|2021-06-02 14:55:40|39876.4|39836.4|39881.9|39841.9|39881.9|39841.9|39871.9|39831.9|2
1622645750000|2021-06-02 14:55:50|39879.2|39839.2|39856.9|39816.9|39879.2|39839.2|39854.2|39814.2|5
1622645760000|2021-06-02 14:56:00|39854.2|39814.2|39861.9|39821.9|39861.9|39821.9|39854.2|39814.2|1
1622645770000|2021-06-02 14:56:10|39859.7|39819.7|39859.7|39819.7|39859.7|39819.7|39859.7|39819.7|0
1622645780000|2021-06-02 14:56:20|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|39861.9|39821.9|0
1622645790000|2021-06-02 14:56:30|39864.7|39824.7|39869.7|39829.7|39871.9|39831.9|39864.7|39824.7|2
1622645800000|2021-06-02 14:56:40|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|39871.9|39831.9|3
1622645810000|2021-06-02 14:56:50|39869.2|39829.2|39869.2|39829.2|39869.2|39829.2|39866.9|39826.9|2
1622645820000|2021-06-02 14:57:00|39866.9|39826.9|39844.2|39804.2|39866.9|39826.9|39844.2|39804.2|6
1622645830000|2021-06-02 14:57:10|39841.9|39801.9|39841.9|39801.9|39841.9|39801.9|39841.9|39801.9|4
1622645840000|2021-06-02 14:57:20|||||||||1
1622645850000|2021-06-02 14:57:30|||||||||1
1622645860000|2021-06-02 14:57:40|39836.9|39796.9|39806.9|39766.9|39839.7|39799.7|39806.9|39766.9|6
1622645870000|2021-06-02 14:57:50|39804.2|39764.2|39809.2|39769.2|39811.9|39771.9|39804.2|39764.2|6
1622645880000|2021-06-02 14:58:00|39811.9|39771.9|39809.2|39769.2|39811.9|39771.9|39804.2|39764.2|4
1622645890000|2021-06-02 14:58:10|39804.2|39764.2|39811.9|39771.9|39811.9|39771.9|39794.2|39754.2|10
1622645900000|2021-06-02 14:58:20|39809.2|39769.2|39791.9|39751.9|39809.2|39769.2|39791.9|39751.9|6
1622645910000|2021-06-02 14:58:30|39799.2|39759.2|39794.2|39754.2|39799.2|39759.2|39791.9|39751.9|7
1622645920000|2021-06-02 14:58:40|39791.4|39751.4|39784.2|39744.2|39791.4|39751.4|39784.2|39744.2|12
1622645930000|2021-06-02 14:58:50|39774.2|39734.2|39774.2|39734.2|39779.2|39739.2|39774.2|39734.2|8
1622645950000|2021-06-02 14:59:10|39779.2|39739.2|39791.9|39751.9|39801.9|39761.9|39774.2|39734.2|11
1622645960000|2021-06-02 14:59:20|39794.2|39754.2|39791.9|39751.9|39794.2|39754.2|39791.9|39751.9|1
1622645970000|2021-06-02 14:59:30|39784.2|39744.2|39786.9|39746.9|39786.9|39746.9|39781.9|39741.9|30
1622645980000|2021-06-02 14:59:40|39789.7|39749.7|39794.7|39754.7|39794.7|39754.7|39781.9|39741.9|8
1622645990000|2021-06-02 14:59:50|39794.2|39754.2|39791.9|39751.9|39796.9|39756.9|39791.9|39751.9|4
1622646000000|2021-06-02 15:00:00|39800.2|39760.2|39826.9|39786.9|39826.9|39786.9|39800.2|39760.2|7
1622646010000|2021-06-02 15:00:10|39831.9|39791.9|39829.7|39789.7|39834.2|39794.2|39827.5|39787.5|15
1622646020000|2021-06-02 15:00:20|39826.9|39786.9|39829.2|39789.2|39831.9|39791.9|39824.7|39784.7|6
1622646030000|2021-06-02 15:00:30|39821.9|39781.9|39804.2|39764.2|39821.9|39781.9|39804.2|39764.2|6
1622646040000|2021-06-02 15:00:40|39809.2|39769.2|39809.2|39769.2|39811.9|39771.9|39801.9|39761.9|23
1622646050000|2021-06-02 15:00:50|39811.9|39771.9|39809.2|39769.2|39811.9|39771.9|39809.2|39769.2|1
1622646060000|2021-06-02 15:01:00|39811.9|39771.9|39821.9|39781.9|39821.9|39781.9|39811.9|39771.9|5
1622646070000|2021-06-02 15:01:10|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|7
1622646080000|2021-06-02 15:01:20|39809.2|39769.2|39801.9|39761.9|39809.2|39769.2|39801.9|39761.9|3
1622646090000|2021-06-02 15:01:30|39799.2|39759.2|39789.2|39749.2|39799.2|39759.2|39789.2|39749.2|3
1622646100000|2021-06-02 15:01:40|39794.7|39754.7|39809.2|39769.2|39811.9|39771.9|39794.7|39754.7|102
1622646110000|2021-06-02 15:01:50|39806.9|39766.9|39801.9|39761.9|39806.9|39766.9|39801.9|39761.9|6
1622646120000|2021-06-02 15:02:00|39799.2|39759.2|39789.2|39749.2|39799.2|39759.2|39789.2|39749.2|3
1622646130000|2021-06-02 15:02:10|39791.9|39751.9|39794.7|39754.7|39799.7|39759.7|39791.9|39751.9|2
1622646140000|2021-06-02 15:02:20|39796.9|39756.9|39811.9|39771.9|39811.9|39771.9|39796.9|39756.9|5
1622646150000|2021-06-02 15:02:30|39814.2|39774.2|39809.2|39769.2|39814.2|39774.2|39809.2|39769.2|8
1622646160000|2021-06-02 15:02:40|39811.9|39771.9|39809.2|39769.2|39811.9|39771.9|39809.2|39769.2|1
1622646170000|2021-06-02 15:02:50|39811.9|39771.9|39806.9|39766.9|39811.9|39771.9|39806.9|39766.9|0
1622646180000|2021-06-02 15:03:00|39804.2|39764.2|39794.2|39754.2|39804.2|39764.2|39794.2|39754.2|17
1622646190000|2021-06-02 15:03:10|39801.9|39761.9|39811.9|39771.9|39811.9|39771.9|39801.9|39761.9|5
1622646200000|2021-06-02 15:03:20|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|2
1622646210000|2021-06-02 15:03:30|||||||||6
1622646220000|2021-06-02 15:03:40|39809.2|39769.2|39806.9|39766.9|39811.9|39771.9|39806.9|39766.9|3
1622646230000|2021-06-02 15:03:50|39804.2|39764.2|39796.9|39756.9|39804.2|39764.2|39791.9|39751.9|9
1622646240000|2021-06-02 15:04:00|39794.2|39754.2|39799.2|39759.2|39799.2|39759.2|39794.2|39754.2|1
1622646250000|2021-06-02 15:04:10|39794.2|39754.2|39771.9|39731.9|39794.2|39754.2|39771.9|39731.9|13
1622646260000|2021-06-02 15:04:20|||||||||5
1622646270000|2021-06-02 15:04:30|39764.2|39724.2|39761.9|39721.9|39764.2|39724.2|39761.9|39721.9|10
1622646280000|2021-06-02 15:04:40|39764.2|39724.2|39771.9|39731.9|39771.9|39731.9|39761.9|39721.9|5
1622646290000|2021-06-02 15:04:50|39769.2|39729.2|39769.2|39729.2|39769.2|39729.2|39761.9|39721.9|3
1622646300000|2021-06-02 15:05:00|39771.9|39731.9|39771.9|39731.9|39774.7|39734.7|39771.9|39731.9|7
1622646310000|2021-06-02 15:05:10|39766.9|39726.9|39756.9|39716.9|39766.9|39726.9|39756.9|39716.9|2
1622646320000|2021-06-02 15:05:20|39751.9|39711.9|39751.9|39711.9|39751.9|39711.9|39751.9|39711.9|1
1622646330000|2021-06-02 15:05:30|39746.9|39706.9|39751.9|39711.9|39751.9|39711.9|39746.9|39706.9|0
1622646340000|2021-06-02 15:05:40|39749.2|39709.2|39736.9|39696.9|39749.2|39709.2|39736.9|39696.9|1
1622646350000|2021-06-02 15:05:50|39731.9|39691.9|39741.9|39701.9|39741.9|39701.9|39731.9|39691.9|21
1622646360000|2021-06-02 15:06:00|39751.9|39711.9|39749.2|39709.2|39751.9|39711.9|39744.2|39704.2|18
1622646370000|2021-06-02 15:06:10|39746.9|39706.9|39749.2|39709.2|39749.2|39709.2|39744.2|39704.2|2
1622646380000|2021-06-02 15:06:20|39746.9|39706.9|39741.9|39701.9|39749.2|39709.2|39741.9|39701.9|4
1622646390000|2021-06-02 15:06:30|39744.7|39704.7|39741.9|39701.9|39746.9|39706.9|39731.9|39691.9|9
1622646400000|2021-06-02 15:06:40|39744.2|39704.2|39741.9|39701.9|39744.2|39704.2|39734.2|39694.2|10
1622646410000|2021-06-02 15:06:50|39739.7|39699.7|39731.9|39691.9|39741.9|39701.9|39731.9|39691.9|3
1622646420000|2021-06-02 15:07:00|39734.2|39694.2|39739.2|39699.2|39739.2|39699.2|39734.2|39694.2|13
1622646430000|2021-06-02 15:07:10|39736.9|39696.9|39749.7|39709.7|39751.9|39711.9|39731.9|39691.9|12
1622646440000|2021-06-02 15:07:20|39751.9|39711.9|39761.9|39721.9|39761.9|39721.9|39749.7|39709.7|2
1622646450000|2021-06-02 15:07:30|39756.9|39716.9|39751.9|39711.9|39761.9|39721.9|39751.9|39711.9|17
1622646460000|2021-06-02 15:07:40|39754.7|39714.7|39744.2|39704.2|39754.7|39714.7|39744.2|39704.2|4
1622646470000|2021-06-02 15:07:50|39741.9|39701.9|39744.2|39704.2|39744.2|39704.2|39734.7|39694.7|8
1622646480000|2021-06-02 15:08:00|39742|39702|39752|39712|39754.2|39714.2|39742|39702|9
1622646490000|2021-06-02 15:08:10|39759.2|39719.2|39754.2|39714.2|39762|39722|39754.2|39714.2|2
1622646500000|2021-06-02 15:08:20|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39757|39717|12
1622646510000|2021-06-02 15:08:30|39754.2|39714.2|39752|39712|39754.2|39714.2|39752|39712|0
1622646520000|2021-06-02 15:08:40|39749.7|39709.7|39747|39707|39752|39712|39747|39707|4
1622646530000|2021-06-02 15:08:50|39744.2|39704.2|39734.2|39694.2|39744.2|39704.2|39732|39692|7
1622646540000|2021-06-02 15:09:00|39742|39702|39744.2|39704.2|39744.2|39704.2|39739.2|39699.2|3
1622646550000|2021-06-02 15:09:10|39742|39702|39754.2|39714.2|39754.2|39714.2|39742|39702|7
1622646560000|2021-06-02 15:09:20|39752|39712|39742|39702|39754.2|39714.2|39742|39702|2
1622646570000|2021-06-02 15:09:30|39734.2|39694.2|39737|39697|39737|39697|39732|39692|4
1622646580000|2021-06-02 15:09:40|39734.2|39694.2|39732|39692|39734.7|39694.7|39732|39692|0
1622646590000|2021-06-02 15:09:50|39734.2|39694.2|39732|39692|39736.4|39696.4|39732|39692|3
1622646600000|2021-06-02 15:10:00|39734.2|39694.2|39732|39692|39742|39702|39732|39692|3
1622646610000|2021-06-02 15:10:10|39729.7|39689.7|39722|39682|39732|39692|39722|39682|17
1622646620000|2021-06-02 15:10:20|39724.2|39684.2|39702|39662|39729.2|39689.2|39702|39662|3
1622646630000|2021-06-02 15:10:30|39719.2|39679.2|39709.7|39669.7|39732|39692|39709.7|39669.7|12
1622646640000|2021-06-02 15:10:40|39699.7|39659.7|39722|39682|39722|39682|39699.7|39659.7|7
1622646650000|2021-06-02 15:10:50|39724.2|39684.2|39732|39692|39734.2|39694.2|39724.2|39684.2|1
1622646660000|2021-06-02 15:11:00|39737|39697|39742|39702|39744.7|39704.7|39737|39697|2
1622646670000|2021-06-02 15:11:10|39747|39707|39742|39702|39752|39712|39742|39702|4
1622646680000|2021-06-02 15:11:20|39747|39707|39749.2|39709.2|39752|39712|39747|39707|7
1622646690000|2021-06-02 15:11:30|39752|39712|39752|39712|39752|39712|39749.2|39709.2|5
1622646700000|2021-06-02 15:11:40|39762|39722|39769.2|39729.2|39769.2|39729.2|39762|39722|5
1622646710000|2021-06-02 15:11:50|39764.2|39724.2|39742|39702|39764.2|39724.2|39739.2|39699.2|6
1622646720000|2021-06-02 15:12:00|39739.2|39699.2|39744.2|39704.2|39744.2|39704.2|39734.2|39694.2|6
1622646730000|2021-06-02 15:12:10|39742|39702|39749.2|39709.2|39749.2|39709.2|39742|39702|24
1622646740000|2021-06-02 15:12:20|39747|39707|39752|39712|39752|39712|39742|39702|6
1622646750000|2021-06-02 15:12:30|39749.2|39709.2|39739.2|39699.2|39749.2|39709.2|39739.2|39699.2|6
1622646760000|2021-06-02 15:12:40|39742|39702|39754.2|39714.2|39754.2|39714.2|39742|39702|5
1622646770000|2021-06-02 15:12:50|39752|39712|39759.2|39719.2|39759.2|39719.2|39752|39712|7
1622646780000|2021-06-02 15:13:00|39752|39712|39752|39712|39752|39712|39752|39712|0
1622646790000|2021-06-02 15:13:10|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|23
1622646800000|2021-06-02 15:13:20|39764.2|39724.2|39754.2|39714.2|39764.2|39724.2|39754.2|39714.2|4
1622646810000|2021-06-02 15:13:30|39752|39712|39772|39732|39772|39732|39752|39712|9
1622646820000|2021-06-02 15:13:40|39778.7|39738.7|39789.2|39749.2|39789.2|39749.2|39778.7|39738.7|16
1622646830000|2021-06-02 15:13:50|39784.2|39744.2|39792|39752|39792|39752|39784.2|39744.2|7
1622646840000|2021-06-02 15:14:00|39789.2|39749.2|39799.2|39759.2|39802|39762|39789.2|39749.2|11
1622646850000|2021-06-02 15:14:10|39792|39752|39789.2|39749.2|39792|39752|39789.2|39749.2|1
1622646860000|2021-06-02 15:14:20|39786.4|39746.4|39787|39747|39787|39747|39786.4|39746.4|1
1622646870000|2021-06-02 15:14:30|39784.2|39744.2|39779.2|39739.2|39784.2|39744.2|39779.2|39739.2|12
1622646880000|2021-06-02 15:14:40|39772|39732|39772|39732|39772|39732|39772|39732|12
1622646890000|2021-06-02 15:14:50|39774.2|39734.2|39779.2|39739.2|39779.2|39739.2|39772|39732|6
1622646900000|2021-06-02 15:15:00|39777|39737|39789.2|39749.2|39789.2|39749.2|39774.2|39734.2|13
1622646910000|2021-06-02 15:15:10|39782|39742|39774.2|39734.2|39782|39742|39774.2|39734.2|3
1622646920000|2021-06-02 15:15:20|39772|39732|39779.2|39739.2|39779.2|39739.2|39772|39732|7
1622646930000|2021-06-02 15:15:30|39774.2|39734.2|39769.7|39729.7|39774.2|39734.2|39769.7|39729.7|23
1622646940000|2021-06-02 15:15:40|39772|39732|39739.2|39699.2|39772|39732|39732|39692|10
1622646950000|2021-06-02 15:15:50|39737|39697|39742|39702|39742|39702|39732|39692|2
1622646960000|2021-06-02 15:16:00|39734.7|39694.7|39744.2|39704.2|39744.2|39704.2|39732|39692|4
1622646970000|2021-06-02 15:16:10|39757|39717|39749.2|39709.2|39762|39722|39749.2|39709.2|5
1622646980000|2021-06-02 15:16:20|39752|39712|39752|39712|39754.2|39714.2|39749.2|39709.2|3
1622646990000|2021-06-02 15:16:30|39749.2|39709.2|39749.2|39709.2|39752|39712|39747|39707|2
1622647000000|2021-06-02 15:16:40|39752|39712|39729.2|39689.2|39752|39712|39729.2|39689.2|4
1622647010000|2021-06-02 15:16:50|39726.4|39686.4|39722|39682|39726.4|39686.4|39722|39682|0
1622647020000|2021-06-02 15:17:00|39729.2|39689.2|39724.2|39684.2|39729.2|39689.2|39722|39682|3
1622647030000|2021-06-02 15:17:10|39722|39682|39712|39672|39722|39682|39712|39672|5
1622647040000|2021-06-02 15:17:20|39722|39682|39712|39672|39722|39682|39712|39672|20
1622647050000|2021-06-02 15:17:30|39704.2|39664.2|39722|39682|39722|39682|39704.2|39664.2|10
1622647070000|2021-06-02 15:17:50|39719.2|39679.2|39729.2|39689.2|39739.2|39699.2|39719.2|39679.2|7
1622647080000|2021-06-02 15:18:00|39724.2|39684.2|39712|39672|39724.2|39684.2|39712|39672|6
1622647090000|2021-06-02 15:18:10|39707|39667|39699.2|39659.2|39707|39667|39692|39652|13
1622647100000|2021-06-02 15:18:20|39694.2|39654.2|39689.2|39649.2|39694.2|39654.2|39689.2|39649.2|2
1622647110000|2021-06-02 15:18:30|39684.2|39644.2|39674.2|39634.2|39684.2|39644.2|39672|39632|13
1622647120000|2021-06-02 15:18:40|39679.2|39639.2|39677|39637|39679.2|39639.2|39672|39632|12
1622647130000|2021-06-02 15:18:50|39674.7|39634.7|39674.2|39634.2|39677|39637|39672|39632|0
1622647140000|2021-06-02 15:19:00|39682|39642|39682|39642|39692|39652|39677|39637|6
1622647150000|2021-06-02 15:19:10|39679.2|39639.2|39672|39632|39679.2|39639.2|39672|39632|1
1622647160000|2021-06-02 15:19:20|39684.2|39644.2|39699.2|39659.2|39699.2|39659.2|39682|39642|17
1622647170000|2021-06-02 15:19:30|39696.4|39656.4|39692|39652|39696.4|39656.4|39692|39652|1
1622647180000|2021-06-02 15:19:40|39674.2|39634.2|39679.2|39639.2|39679.7|39639.7|39674.2|39634.2|4
1622647190000|2021-06-02 15:19:50|39682|39642|39679.2|39639.2|39682|39642|39679.2|39639.2|0
1622647200000|2021-06-02 15:20:00|39674.2|39634.2|39679.2|39639.2|39682|39642|39674.2|39634.2|5
1622647210000|2021-06-02 15:20:10|39674.2|39634.2|39672|39632|39674.2|39634.2|39672|39632|6
1622647220000|2021-06-02 15:20:20|39682|39642|39682|39642|39682|39642|39682|39642|9
1622647230000|2021-06-02 15:20:30|39689.2|39649.2|39692|39652|39694.2|39654.2|39684.2|39644.2|11
1622647240000|2021-06-02 15:20:40|39687|39647|39692|39652|39692|39652|39687|39647|5
1622647250000|2021-06-02 15:20:50|39684.2|39644.2|39692|39652|39692|39652|39684.2|39644.2|18
1622647260000|2021-06-02 15:21:00|39689.2|39649.2|39679.2|39639.2|39689.2|39649.2|39679.2|39639.2|15
1622647270000|2021-06-02 15:21:10|39674.2|39634.2|39649.2|39609.2|39674.2|39634.2|39647|39607|28
1622647280000|2021-06-02 15:21:20|39652|39612|39662|39622|39662|39622|39652|39612|26
1622647290000|2021-06-02 15:21:30|39664.2|39624.2|39682|39642|39682|39642|39664.2|39624.2|12
1622647300000|2021-06-02 15:21:40|39679.2|39639.2|39682|39642|39682|39642|39679.2|39639.2|1
1622647310000|2021-06-02 15:21:50|39672|39632|39672|39632|39674.7|39634.7|39667|39627|67
1622647320000|2021-06-02 15:22:00|39667|39627|39669.2|39629.2|39672|39632|39662|39622|17
1622647330000|2021-06-02 15:22:10|39667|39627|39662|39622|39667|39627|39662|39622|6
1622647340000|2021-06-02 15:22:20|39667|39627|39652|39612|39667|39627|39649.7|39609.7|12
1622647350000|2021-06-02 15:22:30|39649.7|39609.7|39649.2|39609.2|39652|39612|39642|39602|9
1622647360000|2021-06-02 15:22:40|39646.4|39606.4|39642|39602|39647|39607|39642|39602|8
1622647370000|2021-06-02 15:22:50|39652|39612|39657|39617|39662|39622|39652|39612|13
1622647380000|2021-06-02 15:23:00|39654.2|39614.2|39662|39622|39662|39622|39649.7|39609.7|13
1622647390000|2021-06-02 15:23:10|39664.7|39624.7|39664.7|39624.7|39667|39627|39664.7|39624.7|14
1622647400000|2021-06-02 15:23:20|39662|39622|39664.7|39624.7|39664.7|39624.7|39659.7|39619.7|9
1622647410000|2021-06-02 15:23:30|39669.7|39629.7|39664.7|39624.7|39669.7|39629.7|39662|39622|4
1622647420000|2021-06-02 15:23:40|39667.5|39627.5|39684.7|39644.7|39684.7|39644.7|39664.7|39624.7|12
1622647430000|2021-06-02 15:23:50|||||||||1
1622647440000|2021-06-02 15:24:00|39689.7|39649.7|39682|39642|39689.7|39649.7|39679.7|39639.7|8
1622647450000|2021-06-02 15:24:10|39687|39647|39687|39647|39687|39647|39684.7|39644.7|0
1622647460000|2021-06-02 15:24:20|39682|39642|39672|39632|39687|39647|39672|39632|8
1622647470000|2021-06-02 15:24:30|39666.5|39626.5|39674.2|39634.2|39682|39642|39662|39622|20
1622647480000|2021-06-02 15:24:40|39672|39632|39659.2|39619.2|39672|39632|39659.2|39619.2|5
1622647490000|2021-06-02 15:24:50|39662|39622|39662|39622|39662|39622|39649.7|39609.7|8
1622647500000|2021-06-02 15:25:00|39664.7|39624.7|39652|39612|39664.7|39624.7|39652|39612|4
1622647510000|2021-06-02 15:25:10|39659.2|39619.2|39649.7|39609.7|39659.2|39619.2|39649.7|39609.7|3
1622647520000|2021-06-02 15:25:20|39649.2|39609.2|39642|39602|39652|39612|39642|39602|12
1622647530000|2021-06-02 15:25:30|39639.2|39599.2|39632|39592|39642|39602|39629.7|39589.7|0
1622647540000|2021-06-02 15:25:40|39624.2|39584.2|39649.7|39609.7|39649.7|39609.7|39624.2|39584.2|44
1622647550000|2021-06-02 15:25:50|39639.7|39599.7|39639.7|39599.7|39644.7|39604.7|39639.7|39599.7|11
1622647560000|2021-06-02 15:26:00|39637.5|39597.5|39647.5|39607.5|39647.5|39607.5|39634.7|39594.7|4
1622647570000|2021-06-02 15:26:10|39639.7|39599.7|39644.7|39604.7|39657.5|39617.5|39639.7|39599.7|22
1622647580000|2021-06-02 15:26:20|39639.7|39599.7|39639.7|39599.7|39644.7|39604.7|39639.7|39599.7|2
1622647590000|2021-06-02 15:26:30|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|2
1622647600000|2021-06-02 15:26:40|39637.5|39597.5|39637.5|39597.5|39639.7|39599.7|39637.5|39597.5|3
1622647610000|2021-06-02 15:26:50|39632|39592|39649.7|39609.7|39649.7|39609.7|39632|39592|8
1622647620000|2021-06-02 15:27:00|39654.7|39614.7|39654.7|39614.7|39657.5|39617.5|39644.7|39604.7|11
1622647630000|2021-06-02 15:27:10|39652|39612|39659.7|39619.7|39662.5|39622.5|39652|39612|17
1622647640000|2021-06-02 15:27:20|39657.5|39617.5|39654.7|39614.7|39659.7|39619.7|39654.7|39614.7|0
1622647650000|2021-06-02 15:27:30|39657.5|39617.5|39659.7|39619.7|39667.5|39627.5|39657.5|39617.5|12
1622647660000|2021-06-02 15:27:40|39664.7|39624.7|39664.7|39624.7|39669.7|39629.7|39664.7|39624.7|0
1622647670000|2021-06-02 15:27:50|39667.5|39627.5|39667.5|39627.5|39669.7|39629.7|39659.7|39619.7|5
1622647680000|2021-06-02 15:28:00|39669.7|39629.7|39704.7|39664.7|39707.5|39667.5|39667.5|39627.5|23
1622647690000|2021-06-02 15:28:10|39699.7|39659.7|39699.7|39659.7|39704.7|39664.7|39689.7|39649.7|12
1622647700000|2021-06-02 15:28:20|39704.7|39664.7|39707.5|39667.5|39707.5|39667.5|39699.7|39659.7|10
1622647710000|2021-06-02 15:28:30|39709.7|39669.7|39717.5|39677.5|39717.5|39677.5|39709.7|39669.7|7
1622647720000|2021-06-02 15:28:40|39719.7|39679.7|39719.7|39679.7|39719.7|39679.7|39717.5|39677.5|6
1622647730000|2021-06-02 15:28:50|39707.5|39667.5|39714.7|39674.7|39714.7|39674.7|39707.5|39667.5|1
1622647740000|2021-06-02 15:29:00|39709.7|39669.7|39679.7|39639.7|39709.7|39669.7|39679.7|39639.7|18
1622647750000|2021-06-02 15:29:10|39677.5|39637.5|39682.5|39642.5|39689.7|39649.7|39675.3|39635.3|21
1622647760000|2021-06-02 15:29:20|39687.5|39647.5|39697.5|39657.5|39697.5|39657.5|39687.5|39647.5|7
1622647770000|2021-06-02 15:29:30|||||||||2
1622647780000|2021-06-02 15:29:40|39694.7|39654.7|39697.5|39657.5|39699.7|39659.7|39694.7|39654.7|3
1622647790000|2021-06-02 15:29:50|39699.7|39659.7|39694.7|39654.7|39707.5|39667.5|39689.7|39649.7|5
1622647800000|2021-06-02 15:30:00|39697.5|39657.5|39679.7|39639.7|39699.7|39659.7|39679.7|39639.7|4
1622647810000|2021-06-02 15:30:10|39677.5|39637.5|39677.5|39637.5|39679.7|39639.7|39674.7|39634.7|2
1622647820000|2021-06-02 15:30:20|39674.7|39634.7|39674.8|39634.8|39674.8|39634.8|39669.7|39629.7|3
1622647830000|2021-06-02 15:30:30|39669.8|39629.8|39659.8|39619.8|39669.8|39629.8|39659.8|39619.8|3
1622647850000|2021-06-02 15:30:50|||||||||5
1622647860000|2021-06-02 15:31:00|||||||||2
1622647880000|2021-06-02 15:31:20|39664.8|39624.8|39674.8|39634.8|39679.8|39639.8|39662.5|39622.5|6
1622647890000|2021-06-02 15:31:30|39672.5|39632.5|39659.8|39619.8|39672.5|39632.5|39659.8|39619.8|5
1622647900000|2021-06-02 15:31:40|||||||||3
1622647910000|2021-06-02 15:31:50|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|5
1622647920000|2021-06-02 15:32:00|39647|39607|39634.2|39594.2|39647|39607|39634.2|39594.2|16
1622647930000|2021-06-02 15:32:10|39632|39592|39622|39582|39632|39592|39622|39582|1
1622647950000|2021-06-02 15:32:30|39627.5|39587.5|39632|39592|39632|39592|39627.5|39587.5|13
1622647960000|2021-06-02 15:32:40|39629.2|39589.2|39622|39582|39629.2|39589.2|39622|39582|5
1622647970000|2021-06-02 15:32:50|39624.2|39584.2|39622|39582|39624.2|39584.2|39622|39582|1
1622647980000|2021-06-02 15:33:00|39624.2|39584.2|39632|39592|39632|39592|39624.2|39584.2|11
1622647990000|2021-06-02 15:33:10|39629.2|39589.2|39619.2|39579.2|39629.2|39589.2|39619.2|39579.2|9
1622648000000|2021-06-02 15:33:20|39612|39572|39609.2|39569.2|39612|39572|39604.2|39564.2|4
1622648010000|2021-06-02 15:33:30|39607|39567|39604.2|39564.2|39607|39567|39604.2|39564.2|2
1622648020000|2021-06-02 15:33:40|39607|39567|39609.2|39569.2|39609.2|39569.2|39607|39567|7
1622648030000|2021-06-02 15:33:50|39606.5|39566.5|39597|39557|39606.5|39566.5|39597|39557|7
1622648040000|2021-06-02 15:34:00|39599.8|39559.8|39592|39552|39599.8|39559.8|39589.2|39549.2|9
1622648050000|2021-06-02 15:34:10|||||||||1
1622648060000|2021-06-02 15:34:20|||||||||2
1622648070000|2021-06-02 15:34:30|39597|39557|39602|39562|39607|39567|39597|39557|5
1622648080000|2021-06-02 15:34:40|39604.2|39564.2|39612|39572|39612|39572|39604.2|39564.2|5
1622648090000|2021-06-02 15:34:50|39614.2|39574.2|39609.2|39569.2|39614.2|39574.2|39607|39567|1
1622648100000|2021-06-02 15:35:00|39607|39567|39602|39562|39607|39567|39602|39562|1
1622648110000|2021-06-02 15:35:10|39599.8|39559.8|39602|39562|39602|39562|39599.8|39559.8|13
1622648120000|2021-06-02 15:35:20|||||||||2
1622648130000|2021-06-02 15:35:30|39599.8|39559.8|39582|39542|39602|39562|39582|39542|6
1622648140000|2021-06-02 15:35:40|39572|39532|39564.2|39524.2|39572|39532|39564.2|39524.2|4
1622648150000|2021-06-02 15:35:50|39569.2|39529.2|39572|39532|39572|39532|39567|39527|32
1622648160000|2021-06-02 15:36:00|39579.2|39539.2|39579.2|39539.2|39579.2|39539.2|39574.2|39534.2|7
1622648170000|2021-06-02 15:36:10|39582|39542|39561.5|39521.5|39582|39542|39554.2|39514.2|91
1622648180000|2021-06-02 15:36:20|39551.5|39511.5|39538.7|39498.7|39551.5|39511.5|39536.5|39496.5|20
1622648190000|2021-06-02 15:36:30|39536.5|39496.5|39546.5|39506.5|39546.5|39506.5|39536.5|39496.5|7
1622648200000|2021-06-02 15:36:40|39536.5|39496.5|39542|39502|39544.2|39504.2|39536.5|39496.5|8
1622648210000|2021-06-02 15:36:50|39549.2|39509.2|39562|39522|39562|39522|39549.2|39509.2|9
1622648220000|2021-06-02 15:37:00|39564.2|39524.2|39562|39522|39569.2|39529.2|39562|39522|7
1622648230000|2021-06-02 15:37:10|39564.8|39524.8|39549.2|39509.2|39572|39532|39549.2|39509.2|7
1622648240000|2021-06-02 15:37:20|39552|39512|39559.2|39519.2|39559.2|39519.2|39552|39512|2
1622648250000|2021-06-02 15:37:30|39554.2|39514.2|39562|39522|39562|39522|39549.2|39509.2|4
1622648260000|2021-06-02 15:37:40|39569.2|39529.2|39559.2|39519.2|39569.2|39529.2|39556.5|39516.5|6
1622648270000|2021-06-02 15:37:50|39554.2|39514.2|39552|39512|39554.2|39514.2|39552|39512|1
1622648280000|2021-06-02 15:38:00|39559.2|39519.2|39554.2|39514.2|39559.2|39519.2|39554.2|39514.2|14
1622648290000|2021-06-02 15:38:10|39552|39512|39552|39512|39552|39512|39552|39512|5
1622648300000|2021-06-02 15:38:20|||||||||1
1622648310000|2021-06-02 15:38:30|||||||||2
1622648320000|2021-06-02 15:38:40|39549.2|39509.2|39544.2|39504.2|39549.2|39509.2|39544.2|39504.2|5
1622648330000|2021-06-02 15:38:50|39542|39502|39552|39512|39552|39512|39534.2|39494.2|15
1622648340000|2021-06-02 15:39:00|39557|39517|39569.2|39529.2|39569.2|39529.2|39552|39512|12
1622648350000|2021-06-02 15:39:10|39564.2|39524.2|39579.2|39539.2|39579.2|39539.2|39564.2|39524.2|3
1622648360000|2021-06-02 15:39:20|39582|39542|39589.2|39549.2|39592|39552|39582|39542|4
1622648370000|2021-06-02 15:39:30|39592|39552|39589.2|39549.2|39592|39552|39584.2|39544.2|2
1622648380000|2021-06-02 15:39:40|39584.2|39544.2|39569.2|39529.2|39584.2|39544.2|39569.2|39529.2|4
1622648390000|2021-06-02 15:39:50|39564.2|39524.2|39564.2|39524.2|39569.2|39529.2|39564.2|39524.2|1
1622648400000|2021-06-02 15:40:00|39569.2|39529.2|39564.2|39524.2|39569.2|39529.2|39564.2|39524.2|1
1622648410000|2021-06-02 15:40:10|39554.2|39514.2|39549.2|39509.2|39554.2|39514.2|39549.2|39509.2|6
1622648420000|2021-06-02 15:40:20|39544.2|39504.2|39554.2|39514.2|39559.2|39519.2|39544.2|39504.2|14
1622648430000|2021-06-02 15:40:30|39552|39512|39549.2|39509.2|39552|39512|39549.2|39509.2|1
1622648440000|2021-06-02 15:40:40|39554.2|39514.2|39552|39512|39554.2|39514.2|39549.2|39509.2|3
1622648450000|2021-06-02 15:40:50|39549.2|39509.2|39549.2|39509.2|39549.2|39509.2|39544.2|39504.2|6
1622648460000|2021-06-02 15:41:00|39554.2|39514.2|39582|39542|39582|39542|39554.2|39514.2|5
1622648470000|2021-06-02 15:41:10|39589.2|39549.2|39564.2|39524.2|39589.2|39549.2|39564.2|39524.2|8
1622648480000|2021-06-02 15:41:20|39559.2|39519.2|39569.2|39529.2|39572|39532|39559.2|39519.2|16
1622648490000|2021-06-02 15:41:30|39564.2|39524.2|39562|39522|39572|39532|39562|39522|4
1622648500000|2021-06-02 15:41:40|39554.2|39514.2|39554.2|39514.2|39559.2|39519.2|39554.2|39514.2|2
1622648510000|2021-06-02 15:41:50|39549.2|39509.2|39522|39482|39549.2|39509.2|39522|39482|13
1622648520000|2021-06-02 15:42:00|39529.2|39489.2|39509.2|39469.2|39529.2|39489.2|39504.2|39464.2|8
1622648530000|2021-06-02 15:42:10|39506.5|39466.5|39512|39472|39512|39472|39504.2|39464.2|6
1622648540000|2021-06-02 15:42:20|39514.2|39474.2|39494.2|39454.2|39514.2|39474.2|39484.2|39444.2|23
1622648550000|2021-06-02 15:42:30|39496.5|39456.5|39489.2|39449.2|39496.5|39456.5|39489.2|39449.2|6
1622648560000|2021-06-02 15:42:40|39492|39452|39489.2|39449.2|39499.2|39459.2|39489.2|39449.2|58
1622648570000|2021-06-02 15:42:50|39491.5|39451.5|39499.2|39459.2|39504.2|39464.2|39491.5|39451.5|3
1622648580000|2021-06-02 15:43:00|39496.5|39456.5|39491.5|39451.5|39504.2|39464.2|39491.5|39451.5|13
1622648590000|2021-06-02 15:43:10|39488.7|39448.7|39494.2|39454.2|39494.2|39454.2|39484.2|39444.2|9
1622648600000|2021-06-02 15:43:20|39491.5|39451.5|39489.2|39449.2|39491.5|39451.5|39484.2|39444.2|8
1622648610000|2021-06-02 15:43:30|39494.2|39454.2|39506.5|39466.5|39514.2|39474.2|39494.2|39454.2|26
1622648620000|2021-06-02 15:43:40|39504.2|39464.2|39509.2|39469.2|39509.2|39469.2|39504.2|39464.2|1
1622648630000|2021-06-02 15:43:50|39506.5|39466.5|39509.2|39469.2|39509.2|39469.2|39506.5|39466.5|2
1622648640000|2021-06-02 15:44:00|39506.5|39466.5|39496.5|39456.5|39506.5|39466.5|39496.5|39456.5|4
1622648650000|2021-06-02 15:44:10|39494.2|39454.2|39499.2|39459.2|39499.2|39459.2|39494.2|39454.2|17
1622648660000|2021-06-02 15:44:20|39501.5|39461.5|39506.5|39466.5|39506.5|39466.5|39496.5|39456.5|3
1622648680000|2021-06-02 15:44:40|||||||||3
1622648690000|2021-06-02 15:44:50|39509.2|39469.2|39514.2|39474.2|39514.2|39474.2|39509.2|39469.2|7
1622648700000|2021-06-02 15:45:00|39511.5|39471.5|39514.2|39474.2|39514.2|39474.2|39504.2|39464.2|8
1622648710000|2021-06-02 15:45:10|39514.3|39474.3|39516.5|39476.5|39536.5|39496.5|39514.3|39474.3|76
1622648720000|2021-06-02 15:45:20|39519.3|39479.3|39516.5|39476.5|39519.3|39479.3|39514.3|39474.3|5
1622648730000|2021-06-02 15:45:30|39519.3|39479.3|39516.5|39476.5|39519.3|39479.3|39516.5|39476.5|6
1622648740000|2021-06-02 15:45:40|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|1
1622648750000|2021-06-02 15:45:50|39506.5|39466.5|39516.5|39476.5|39516.5|39476.5|39506.5|39466.5|12
1622648760000|2021-06-02 15:46:00|39514.3|39474.3|39516.5|39476.5|39516.5|39476.5|39514.3|39474.3|3
1622648770000|2021-06-02 15:46:10|39519.3|39479.3|39516.5|39476.5|39524.3|39484.3|39516.5|39476.5|3
1622648780000|2021-06-02 15:46:20|39514.3|39474.3|39516.5|39476.5|39519.3|39479.3|39514.3|39474.3|5
1622648790000|2021-06-02 15:46:30|39519.3|39479.3|39516.5|39476.5|39519.3|39479.3|39516.5|39476.5|3
1622648800000|2021-06-02 15:46:40|39514.3|39474.3|39514.3|39474.3|39519.3|39479.3|39514.3|39474.3|5
1622648810000|2021-06-02 15:46:50|39496.5|39456.5|39501.5|39461.5|39501.5|39461.5|39496.5|39456.5|31
1622648820000|2021-06-02 15:47:00|39499.3|39459.3|39496.5|39456.5|39499.3|39459.3|39496.5|39456.5|6
1622648830000|2021-06-02 15:47:10|39501.5|39461.5|39494.3|39454.3|39501.5|39461.5|39494.3|39454.3|1
1622648840000|2021-06-02 15:47:20|39486.5|39446.5|39491.5|39451.5|39491.5|39451.5|39484.3|39444.3|14
1622648850000|2021-06-02 15:47:30|39496.5|39456.5|39496.5|39456.5|39501.5|39461.5|39496.5|39456.5|3
1622648860000|2021-06-02 15:47:40|39499.3|39459.3|39496.5|39456.5|39501.5|39461.5|39496.5|39456.5|1
1622648870000|2021-06-02 15:47:50|39501.5|39461.5|39499.3|39459.3|39504.3|39464.3|39496.5|39456.5|4
1622648880000|2021-06-02 15:48:00|39496.5|39456.5|39484.3|39444.3|39496.5|39456.5|39484.3|39444.3|8
1622648890000|2021-06-02 15:48:10|39489.3|39449.3|39486.5|39446.5|39489.3|39449.3|39484.3|39444.3|46
1622648900000|2021-06-02 15:48:20|39489.3|39449.3|39496.5|39456.5|39496.5|39456.5|39489.3|39449.3|7
1622648910000|2021-06-02 15:48:30|39499.3|39459.3|39504.3|39464.3|39506.5|39466.5|39496.5|39456.5|13
1622648920000|2021-06-02 15:48:40|39496.5|39456.5|39494.3|39454.3|39504.3|39464.3|39491.5|39451.5|6
1622648930000|2021-06-02 15:48:50|39486.5|39446.5|39484.3|39444.3|39486.5|39446.5|39484.3|39444.3|4
1622648940000|2021-06-02 15:49:00|39481.5|39441.5|39476.5|39436.5|39481.5|39441.5|39476.5|39436.5|11
1622648970000|2021-06-02 15:49:30|39478.7|39438.7|39481.5|39441.5|39481.5|39441.5|39476.5|39436.5|4
1622648980000|2021-06-02 15:49:40|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|2
1622648990000|2021-06-02 15:49:50|39476.5|39436.5|39486.5|39446.5|39486.5|39446.5|39476.5|39436.5|5
1622649000000|2021-06-02 15:50:00|39489.3|39449.3|39486.5|39446.5|39496.5|39456.5|39486.5|39446.5|6
1622649010000|2021-06-02 15:50:10|39481.5|39441.5|39478.7|39438.7|39481.5|39441.5|39478.7|39438.7|1
1622649020000|2021-06-02 15:50:20|39479.3|39439.3|39486.5|39446.5|39491.5|39451.5|39479.3|39439.3|17
1622649030000|2021-06-02 15:50:30|39478.7|39438.7|39476.5|39436.5|39478.7|39438.7|39476.5|39436.5|5
1622649040000|2021-06-02 15:50:40|39458.7|39418.7|39458.7|39418.7|39461.5|39421.5|39456.5|39416.5|25
1622649050000|2021-06-02 15:50:50|39456.5|39416.5|39458.7|39418.7|39458.7|39418.7|39456.5|39416.5|0
1622649060000|2021-06-02 15:51:00|39456.5|39416.5|39466.5|39426.5|39468.7|39428.7|39456.5|39416.5|13
1622649070000|2021-06-02 15:51:10|39468.7|39428.7|39476.5|39436.5|39476.5|39436.5|39468.7|39428.7|9
1622649080000|2021-06-02 15:51:20|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|2
1622649090000|2021-06-02 15:51:30|39491.5|39451.5|39491.5|39451.5|39491.5|39451.5|39491.5|39451.5|16
1622649100000|2021-06-02 15:51:40|39488.7|39448.7|39488.7|39448.7|39488.7|39448.7|39488.7|39448.7|0
1622649110000|2021-06-02 15:51:50|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|3
1622649120000|2021-06-02 15:52:00|39491.5|39451.5|39491.5|39451.5|39491.5|39451.5|39491.5|39451.5|7
1622649130000|2021-06-02 15:52:10|||||||||4
1622649140000|2021-06-02 15:52:20|39493.7|39453.7|39498.7|39458.7|39498.7|39458.7|39493.7|39453.7|3
1622649150000|2021-06-02 15:52:30|39488.7|39448.7|39488.7|39448.7|39488.7|39448.7|39488.7|39448.7|14
1622649160000|2021-06-02 15:52:40|39493.7|39453.7|39506.5|39466.5|39506.5|39466.5|39493.7|39453.7|5
1622649170000|2021-06-02 15:52:50|39509.3|39469.3|39511.5|39471.5|39511.5|39471.5|39508.7|39468.7|10
1622649180000|2021-06-02 15:53:00|39508.7|39468.7|39508.7|39468.7|39521.5|39481.5|39508.7|39468.7|16
1622649200000|2021-06-02 15:53:20|39511.5|39471.5|39516.5|39476.5|39516.5|39476.5|39511.5|39471.5|4
1622649210000|2021-06-02 15:53:30|39508.7|39468.7|39516.5|39476.5|39516.5|39476.5|39498.7|39458.7|18
1622649220000|2021-06-02 15:53:40|39519.3|39479.3|39526.5|39486.5|39526.5|39486.5|39516.5|39476.5|13
1622649230000|2021-06-02 15:53:50|39532|39492|39506.5|39466.5|39532|39492|39501.5|39461.5|17
1622649240000|2021-06-02 15:54:00|39516.5|39476.5|39498.7|39458.7|39516.5|39476.5|39498.7|39458.7|9
1622649250000|2021-06-02 15:54:10|39506.5|39466.5|39511.5|39471.5|39511.5|39471.5|39506.5|39466.5|6
1622649260000|2021-06-02 15:54:20|39516.5|39476.5|39516.5|39476.5|39524.3|39484.3|39513.7|39473.7|10
1622649270000|2021-06-02 15:54:30|39521.5|39481.5|39521.5|39481.5|39521.5|39481.5|39521.5|39481.5|5
1622649290000|2021-06-02 15:54:50|39518.7|39478.7|39516.5|39476.5|39518.7|39478.7|39516.5|39476.5|1
1622649300000|2021-06-02 15:55:00|39521.5|39481.5|39529.3|39489.3|39531.5|39491.5|39521.5|39481.5|12
1622649310000|2021-06-02 15:55:10|39526.5|39486.5|39531.5|39491.5|39536.5|39496.5|39526.5|39486.5|1
1622649320000|2021-06-02 15:55:20|39529.3|39489.3|39536.5|39496.5|39536.5|39496.5|39526.5|39486.5|1
1622649330000|2021-06-02 15:55:30|39544.3|39504.3|39561.5|39521.5|39561.5|39521.5|39543.7|39503.7|9
1622649340000|2021-06-02 15:55:40|39564.3|39524.3|39566.5|39526.5|39566.5|39526.5|39561.5|39521.5|4
1622649350000|2021-06-02 15:55:50|39558.7|39518.7|39543.7|39503.7|39558.7|39518.7|39543.7|39503.7|12
1622649360000|2021-06-02 15:56:00|39546.5|39506.5|39546.5|39506.5|39548.7|39508.7|39543.7|39503.7|8
1622649370000|2021-06-02 15:56:10|39548.7|39508.7|39551.5|39511.5|39556.5|39516.5|39548.7|39508.7|2
1622649380000|2021-06-02 15:56:20|39548.7|39508.7|39566.5|39526.5|39566.5|39526.5|39548.7|39508.7|8
1622649390000|2021-06-02 15:56:30|||||||||7
1622649400000|2021-06-02 15:56:40|39563.7|39523.7|39561|39521|39563.7|39523.7|39556.5|39516.5|10
1622649410000|2021-06-02 15:56:50|39558.7|39518.7|39581.5|39541.5|39581.5|39541.5|39558.7|39518.7|12
1622649420000|2021-06-02 15:57:00|39576.5|39536.5|39566.5|39526.5|39576.5|39536.5|39563.7|39523.7|10
1622649430000|2021-06-02 15:57:10|39563.7|39523.7|39566.5|39526.5|39566.5|39526.5|39556.5|39516.5|41
1622649440000|2021-06-02 15:57:20|39563.7|39523.7|39566.5|39526.5|39566.5|39526.5|39563.7|39523.7|4
1622649450000|2021-06-02 15:57:30|39563.8|39523.8|39576.5|39536.5|39576.5|39536.5|39558.8|39518.8|3
1622649460000|2021-06-02 15:57:40|39578.8|39538.8|39581|39541|39581|39541|39568.8|39528.8|4
1622649470000|2021-06-02 15:57:50|39578.8|39538.8|39568.8|39528.8|39581|39541|39568.8|39528.8|18
1622649480000|2021-06-02 15:58:00|39563.8|39523.8|39573.8|39533.8|39576.5|39536.5|39563.8|39523.8|8
1622649490000|2021-06-02 15:58:10|39571|39531|39573.8|39533.8|39576.5|39536.5|39568.8|39528.8|5
1622649500000|2021-06-02 15:58:20|39568.8|39528.8|39576.5|39536.5|39576.5|39536.5|39568.8|39528.8|7
1622649510000|2021-06-02 15:58:30|39573.8|39533.8|39566.5|39526.5|39573.8|39533.8|39563.8|39523.8|0
1622649520000|2021-06-02 15:58:40|39571.5|39531.5|39566.5|39526.5|39573.8|39533.8|39563.8|39523.8|3
1622649530000|2021-06-02 15:58:50|39563.8|39523.8|39578.8|39538.8|39578.8|39538.8|39563.8|39523.8|4
1622649540000|2021-06-02 15:59:00|39581|39541|39586.5|39546.5|39586.5|39546.5|39581|39541|3
1622649550000|2021-06-02 15:59:10|39581|39541|39556.5|39516.5|39581|39541|39556.5|39516.5|12
1622649560000|2021-06-02 15:59:20|39563.8|39523.8|39576.5|39536.5|39576.5|39536.5|39563.8|39523.8|13
1622649570000|2021-06-02 15:59:30|39568.8|39528.8|39569.3|39529.3|39571.5|39531.5|39566.5|39526.5|5
1622649580000|2021-06-02 15:59:40|39571.5|39531.5|39578.8|39538.8|39578.8|39538.8|39571.5|39531.5|1
1622649590000|2021-06-02 15:59:50|39581|39541|39576.5|39536.5|39586.5|39546.5|39576.5|39536.5|5
1622649600000|2021-06-02 16:00:00|39579.3|39539.3|39546.5|39506.5|39579.3|39539.3|39546.5|39506.5|20
1622649610000|2021-06-02 16:00:10|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|9
1622649620000|2021-06-02 16:00:20|39536.5|39496.5|39536.5|39496.5|39546.5|39506.5|39536.5|39496.5|8
1622649630000|2021-06-02 16:00:30|39543.2|39503.2|39536.5|39496.5|39548.8|39508.8|39536.5|39496.5|6
1622649640000|2021-06-02 16:00:40|39543.2|39503.2|39536.5|39496.5|39543.8|39503.8|39536.5|39496.5|18
1622649650000|2021-06-02 16:00:50|39533.8|39493.8|39543.8|39503.8|39543.8|39503.8|39526.5|39486.5|29
1622649660000|2021-06-02 16:01:00|39546.5|39506.5|39548.8|39508.8|39548.8|39508.8|39546.5|39506.5|0
1622649670000|2021-06-02 16:01:10|39538.8|39498.8|39543.8|39503.8|39543.8|39503.8|39538.8|39498.8|2
1622649680000|2021-06-02 16:01:20|39546.5|39506.5|39561|39521|39563.8|39523.8|39546.5|39506.5|9
1622649690000|2021-06-02 16:01:30|39558.8|39518.8|39558.8|39518.8|39558.8|39518.8|39558.8|39518.8|2
1622649700000|2021-06-02 16:01:40|39566.5|39526.5|39566.5|39526.5|39568.8|39528.8|39566.5|39526.5|3
1622649710000|2021-06-02 16:01:50|39558.8|39518.8|39548.8|39508.8|39558.8|39518.8|39548.8|39508.8|5
1622649720000|2021-06-02 16:02:00|39551|39511|39553.8|39513.8|39558.8|39518.8|39548.8|39508.8|25
1622649730000|2021-06-02 16:02:10|39558.8|39518.8|39563.8|39523.8|39563.8|39523.8|39548.8|39508.8|7
1622649740000|2021-06-02 16:02:20|39566.5|39526.5|39553.8|39513.8|39566.5|39526.5|39553.8|39513.8|2
1622649750000|2021-06-02 16:02:30|39548.8|39508.8|39548.8|39508.8|39548.8|39508.8|39548.8|39508.8|4
1622649760000|2021-06-02 16:02:40|39558.8|39518.8|39558.8|39518.8|39563.8|39523.8|39558.8|39518.8|5
1622649770000|2021-06-02 16:02:50|39548.8|39508.8|39543.8|39503.8|39548.8|39508.8|39543.2|39503.2|15
1622649780000|2021-06-02 16:03:00|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|3
1622649790000|2021-06-02 16:03:10|39548.8|39508.8|39543.8|39503.8|39548.8|39508.8|39543.8|39503.8|8
1622649800000|2021-06-02 16:03:20|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|5
1622649810000|2021-06-02 16:03:30|||||||||1
1622649820000|2021-06-02 16:03:40|39536.5|39496.5|39528.8|39488.8|39536.5|39496.5|39528.8|39488.8|3
1622649830000|2021-06-02 16:03:50|39538.8|39498.8|39538.8|39498.8|39538.8|39498.8|39533.8|39493.8|5
1622649840000|2021-06-02 16:04:00|39533.8|39493.8|39528.8|39488.8|39533.8|39493.8|39528.8|39488.8|2
1622649850000|2021-06-02 16:04:10|||||||||1
1622649860000|2021-06-02 16:04:20|||||||||12
1622649870000|2021-06-02 16:04:30|39533.8|39493.8|39538.8|39498.8|39538.8|39498.8|39533.8|39493.8|3
1622649890000|2021-06-02 16:04:50|39528.8|39488.8|39523.8|39483.8|39531|39491|39523.8|39483.8|6
1622649900000|2021-06-02 16:05:00|39518.8|39478.8|39518.8|39478.8|39523.8|39483.8|39518.8|39478.8|1
1622649910000|2021-06-02 16:05:10|39536.5|39496.5|39538.8|39498.8|39538.8|39498.8|39533.8|39493.8|18
1622649920000|2021-06-02 16:05:20|39536.5|39496.5|39523.8|39483.8|39536.5|39496.5|39518.8|39478.8|13
1622649940000|2021-06-02 16:05:40|39526.5|39486.5|39526.5|39486.5|39526.5|39486.5|39526.5|39486.5|0
1622649950000|2021-06-02 16:05:50|39543.8|39503.8|39543.8|39503.8|39543.8|39503.8|39543.8|39503.8|2
1622649960000|2021-06-02 16:06:00|39548.8|39508.8|39543.8|39503.8|39548.8|39508.8|39541|39501|7
1622649970000|2021-06-02 16:06:10|39538.8|39498.8|39523.8|39483.8|39538.8|39498.8|39523.8|39483.8|2
1622649980000|2021-06-02 16:06:20|39518.8|39478.8|39518.8|39478.8|39518.8|39478.8|39518.8|39478.8|4
1622649990000|2021-06-02 16:06:30|39523.8|39483.8|39523.8|39483.8|39523.8|39483.8|39523.8|39483.8|3
1622650000000|2021-06-02 16:06:40|39518.8|39478.8|39518.8|39478.8|39518.8|39478.8|39516.5|39476.5|0
1622650010000|2021-06-02 16:06:50|||||||||2
1622650020000|2021-06-02 16:07:00|39523.8|39483.8|39518.8|39478.8|39523.8|39483.8|39516.5|39476.5|4
1622650030000|2021-06-02 16:07:10|39521.5|39481.5|39518.8|39478.8|39523.8|39483.8|39518.8|39478.8|2
1622650040000|2021-06-02 16:07:20|39508.8|39468.8|39511|39471|39511|39471|39506|39466|12
1622650050000|2021-06-02 16:07:30|39508.2|39468.2|39491|39451|39508.2|39468.2|39491|39451|1
1622650060000|2021-06-02 16:07:40|39493.2|39453.2|39496|39456|39498.3|39458.3|39491|39451|4
1622650070000|2021-06-02 16:07:50|39493.3|39453.3|39491|39451|39493.3|39453.3|39491|39451|0
1622650080000|2021-06-02 16:08:00|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|39493.3|39453.3|3
1622650090000|2021-06-02 16:08:10|39491|39451|39491|39451|39491|39451|39491|39451|0
1622650100000|2021-06-02 16:08:20|39488.3|39448.3|39483.3|39443.3|39488.3|39448.3|39483.3|39443.3|6
1622650110000|2021-06-02 16:08:30|39481|39441|39481|39441|39483.3|39443.3|39481|39441|0
1622650120000|2021-06-02 16:08:40|39488.3|39448.3|39488.3|39448.3|39488.3|39448.3|39488.3|39448.3|10
1622650130000|2021-06-02 16:08:50|39483.3|39443.3|39481|39441|39483.3|39443.3|39481|39441|5
1622650140000|2021-06-02 16:09:00|39476|39436|39478.3|39438.3|39478.3|39438.3|39476|39436|14
1622650150000|2021-06-02 16:09:10|39481|39441|39478.3|39438.3|39481|39441|39478.3|39438.3|4
1622650160000|2021-06-02 16:09:20|39476|39436|39478.3|39438.3|39481|39441|39476|39436|3
1622650170000|2021-06-02 16:09:30|39481|39441|39473.3|39433.3|39481|39441|39473.3|39433.3|4
1622650180000|2021-06-02 16:09:40|39468.8|39428.8|39463.3|39423.3|39473.3|39433.3|39463.3|39423.3|5
1622650190000|2021-06-02 16:09:50|39461|39421|39458.3|39418.3|39461|39421|39453.3|39413.3|12
1622650200000|2021-06-02 16:10:00|39461|39421|39445.5|39405.5|39463.3|39423.3|39445.5|39405.5|23
1622650210000|2021-06-02 16:10:10|39447.7|39407.7|39428.3|39388.3|39447.7|39407.7|39423.3|39383.3|14
1622650220000|2021-06-02 16:10:20|39433.3|39393.3|39425.5|39385.5|39433.3|39393.3|39425.5|39385.5|1
1622650230000|2021-06-02 16:10:30|39405.5|39365.5|39388.3|39348.3|39405.5|39365.5|39385.5|39345.5|37
1622650240000|2021-06-02 16:10:40|39385.5|39345.5|39393.3|39353.3|39395.5|39355.5|39385.5|39345.5|18
1622650250000|2021-06-02 16:10:50|39395.5|39355.5|39405.5|39365.5|39405.5|39365.5|39392.7|39352.7|8
1622650260000|2021-06-02 16:11:00|||||||||4
1622650270000|2021-06-02 16:11:10|39395.5|39355.5|39403.3|39363.3|39403.3|39363.3|39392.7|39352.7|8
1622650280000|2021-06-02 16:11:20|39405.5|39365.5|39405.5|39365.5|39407.7|39367.7|39405.5|39365.5|7
1622650290000|2021-06-02 16:11:30|39397.7|39357.7|39387.7|39347.7|39397.7|39357.7|39387.7|39347.7|17
1622650300000|2021-06-02 16:11:40|39385.5|39345.5|39382.7|39342.7|39385.5|39345.5|39372.7|39332.7|13
1622650310000|2021-06-02 16:11:50|39377.7|39337.7|39382.7|39342.7|39382.7|39342.7|39377.7|39337.7|6
1622650320000|2021-06-02 16:12:00|39380|39340|39377.7|39337.7|39380|39340|39377.7|39337.7|3
1622650330000|2021-06-02 16:12:10|39372.7|39332.7|39375.5|39335.5|39375.5|39335.5|39372.7|39332.7|6
1622650340000|2021-06-02 16:12:20|||||||||14
1622650350000|2021-06-02 16:12:30|39372.7|39332.7|39370.5|39330.5|39372.7|39332.7|39370.5|39330.5|14
1622650360000|2021-06-02 16:12:40|39367.7|39327.7|39357.7|39317.7|39367.7|39327.7|39357.7|39317.7|3
1622650370000|2021-06-02 16:12:50|39347.7|39307.7|39355.5|39315.5|39355.5|39315.5|39347.7|39307.7|35
1622650380000|2021-06-02 16:13:00|39357.7|39317.7|39355.5|39315.5|39357.7|39317.7|39355.5|39315.5|1
1622650390000|2021-06-02 16:13:10|39363.3|39323.3|39365.5|39325.5|39365.5|39325.5|39357.7|39317.7|17
1622650400000|2021-06-02 16:13:20|||||||||2
1622650410000|2021-06-02 16:13:30|39367.7|39327.7|39367.7|39327.7|39367.7|39327.7|39367.7|39327.7|6
1622650420000|2021-06-02 16:13:40|39375.5|39335.5|39395.5|39355.5|39395.5|39355.5|39375.5|39335.5|12
1622650430000|2021-06-02 16:13:50|39392.7|39352.7|39377.7|39337.7|39395.5|39355.5|39377.7|39337.7|11
1622650440000|2021-06-02 16:14:00|39375.5|39335.5|39367.7|39327.7|39375.5|39335.5|39367.7|39327.7|7
1622650450000|2021-06-02 16:14:10|39377.7|39337.7|39375.5|39335.5|39377.7|39337.7|39375.5|39335.5|6
1622650460000|2021-06-02 16:14:20|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|1
1622650470000|2021-06-02 16:14:30|39367.7|39327.7|39367.7|39327.7|39367.7|39327.7|39362.7|39322.7|4
1622650480000|2021-06-02 16:14:40|39370.5|39330.5|39392.7|39352.7|39392.7|39352.7|39367.7|39327.7|7
1622650490000|2021-06-02 16:14:50|39387.7|39347.7|39385.5|39345.5|39387.7|39347.7|39377.7|39337.7|6
1622650500000|2021-06-02 16:15:00|39387.7|39347.7|39392.7|39352.7|39395.5|39355.5|39387.7|39347.7|4
1622650510000|2021-06-02 16:15:10|39382.7|39342.7|39380.5|39340.5|39385.5|39345.5|39377.7|39337.7|9
1622650520000|2021-06-02 16:15:20|39382.7|39342.7|39372.7|39332.7|39382.7|39342.7|39367.7|39327.7|13
1622650530000|2021-06-02 16:15:30|39375.5|39335.5|39372.7|39332.7|39375.5|39335.5|39367.7|39327.7|6
1622650540000|2021-06-02 16:15:40|39370|39330|39372.7|39332.7|39372.7|39332.7|39355.5|39315.5|22
1622650550000|2021-06-02 16:15:50|39370.5|39330.5|39367.7|39327.7|39372.7|39332.7|39365.5|39325.5|6
1622650560000|2021-06-02 16:16:00|39365.5|39325.5|39367.7|39327.7|39375.5|39335.5|39365.5|39325.5|15
1622650570000|2021-06-02 16:16:10|39373.3|39333.3|39375.5|39335.5|39387.7|39347.7|39372.7|39332.7|9
1622650580000|2021-06-02 16:16:20|39370.5|39330.5|39375.5|39335.5|39375.5|39335.5|39370.5|39330.5|2
1622650590000|2021-06-02 16:16:30|39372.7|39332.7|39357.8|39317.8|39372.7|39332.7|39355.5|39315.5|3
1622650600000|2021-06-02 16:16:40|||||||||2
1622650610000|2021-06-02 16:16:50|39355.5|39315.5|39352.8|39312.8|39355.5|39315.5|39343.3|39303.3|25
1622650620000|2021-06-02 16:17:00|39350.5|39310.5|39347.8|39307.8|39350.5|39310.5|39347.8|39307.8|0
1622650630000|2021-06-02 16:17:10|||||||||8
1622650640000|2021-06-02 16:17:20|||||||||1
1622650650000|2021-06-02 16:17:30|39350|39310|39347.8|39307.8|39350|39310|39347.8|39307.8|1
1622650660000|2021-06-02 16:17:40|||||||||4
1622650670000|2021-06-02 16:17:50|||||||||1
1622650680000|2021-06-02 16:18:00|39342.2|39302.2|39337.8|39297.8|39342.2|39302.2|39337.8|39297.8|6
1622650690000|2021-06-02 16:18:10|39315|39275|39315.5|39275.5|39315.5|39275.5|39305.5|39265.5|51
1622650700000|2021-06-02 16:18:20|||||||||6
1622650710000|2021-06-02 16:18:30|||||||||2
1622650720000|2021-06-02 16:18:40|39313.3|39273.3|39297.8|39257.8|39313.3|39273.3|39295.5|39255.5|2
1622650730000|2021-06-02 16:18:50|39307.8|39267.8|39307.8|39267.8|39317.8|39277.8|39307.8|39267.8|11
1622650740000|2021-06-02 16:19:00|39310.5|39270.5|39310.5|39270.5|39315.5|39275.5|39310.5|39270.5|1
1622650750000|2021-06-02 16:19:10|39307.8|39267.8|39315.5|39275.5|39315.5|39275.5|39307.8|39267.8|6
1622650760000|2021-06-02 16:19:20|39310.5|39270.5|39297.8|39257.8|39310.5|39270.5|39297.8|39257.8|1
1622650770000|2021-06-02 16:19:30|||||||||1
1622650780000|2021-06-02 16:19:40|39307.8|39267.8|39315.5|39275.5|39315.5|39275.5|39307.8|39267.8|12
1622650790000|2021-06-02 16:19:50|39317.8|39277.8|39325.5|39285.5|39327.8|39287.8|39317.8|39277.8|15
1622650800000|2021-06-02 16:20:00|39337.8|39297.8|39352.8|39312.8|39352.8|39312.8|39337.8|39297.8|3
1622650810000|2021-06-02 16:20:10|39347.8|39307.8|39342.8|39302.8|39347.8|39307.8|39337.8|39297.8|9
1622650820000|2021-06-02 16:20:20|39345.5|39305.5|39335.5|39295.5|39345.5|39305.5|39335.5|39295.5|5
1622650830000|2021-06-02 16:20:30|39337.8|39297.8|39327.8|39287.8|39337.8|39297.8|39322.8|39282.8|2
1622650840000|2021-06-02 16:20:40|39325.5|39285.5|39327.8|39287.8|39327.8|39287.8|39322.8|39282.8|2
1622650850000|2021-06-02 16:20:50|39322.8|39282.8|39322.8|39282.8|39327.8|39287.8|39322.8|39282.8|6
1622650860000|2021-06-02 16:21:00|39325.5|39285.5|39317.8|39277.8|39327.8|39287.8|39317.8|39277.8|0
1622650870000|2021-06-02 16:21:10|39322.8|39282.8|39352.8|39312.8|39352.8|39312.8|39320|39280|24
1622650880000|2021-06-02 16:21:20|39355.5|39315.5|39345.5|39305.5|39355.5|39315.5|39345.5|39305.5|6
1622650890000|2021-06-02 16:21:30|39332.8|39292.8|39315.5|39275.5|39332.8|39292.8|39315.5|39275.5|35
1622650900000|2021-06-02 16:21:40|39312.8|39272.8|39322.8|39282.8|39335.5|39295.5|39312.8|39272.8|14
1622650910000|2021-06-02 16:21:50|39325.5|39285.5|39327.8|39287.8|39327.8|39287.8|39322.8|39282.8|1
1622650920000|2021-06-02 16:22:00|39337.8|39297.8|39337.8|39297.8|39347.8|39307.8|39337.8|39297.8|5
1622650930000|2021-06-02 16:22:10|39342.8|39302.8|39352.8|39312.8|39355.5|39315.5|39342.8|39302.8|6
1622650940000|2021-06-02 16:22:20|39355.5|39315.5|39342.8|39302.8|39355.5|39315.5|39342.8|39302.8|4
1622650950000|2021-06-02 16:22:30|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|0
1622650960000|2021-06-02 16:22:40|39342.8|39302.8|39335.5|39295.5|39342.8|39302.8|39327.8|39287.8|26
1622650970000|2021-06-02 16:22:50|39342.8|39302.8|39327.8|39287.8|39342.8|39302.8|39322.8|39282.8|44
1622650980000|2021-06-02 16:23:00|39335.5|39295.5|39337.8|39297.8|39337.8|39297.8|39335.5|39295.5|12
1622650990000|2021-06-02 16:23:10|39353.3|39313.3|39352.8|39312.8|39357.8|39317.8|39352.8|39312.8|52
1622651000000|2021-06-02 16:23:20|39355.5|39315.5|39342.8|39302.8|39355.5|39315.5|39342.8|39302.8|5
1622651010000|2021-06-02 16:23:30|39340.5|39300.5|39362.8|39322.8|39362.8|39322.8|39335.5|39295.5|7
1622651020000|2021-06-02 16:23:40|39365.5|39325.5|39367.8|39327.8|39367.8|39327.8|39362.8|39322.8|1
1622651030000|2021-06-02 16:23:50|39365.5|39325.5|39365.5|39325.5|39375.5|39335.5|39365.5|39325.5|17
1622651040000|2021-06-02 16:24:00|39362.8|39322.8|39362.8|39322.8|39365.5|39325.5|39357.8|39317.8|13
1622651050000|2021-06-02 16:24:10|39365.5|39325.5|39372.8|39332.8|39375.5|39335.5|39365.5|39325.5|5
1622651060000|2021-06-02 16:24:20|39370.5|39330.5|39372.8|39332.8|39375.5|39335.5|39370.5|39330.5|1
1622651070000|2021-06-02 16:24:30|39380|39340|39370.5|39330.5|39385.5|39345.5|39370.5|39330.5|19
1622651080000|2021-06-02 16:24:40|39373.3|39333.3|39357.8|39317.8|39373.3|39333.3|39357.8|39317.8|4
1622651090000|2021-06-02 16:24:50|39355.5|39315.5|39350|39310|39355.5|39315.5|39350|39310|6
1622651100000|2021-06-02 16:25:00|39347.8|39307.8|39337.8|39297.8|39355.5|39315.5|39337.8|39297.8|43
1622651110000|2021-06-02 16:25:10|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|39332.8|39292.8|1
1622651120000|2021-06-02 16:25:20|39343.3|39303.3|39355.5|39315.5|39355.5|39315.5|39343.3|39303.3|5
1622651130000|2021-06-02 16:25:30|39357.8|39317.8|39355.5|39315.5|39357.8|39317.8|39355.5|39315.5|0
1622651140000|2021-06-02 16:25:40|39357.8|39317.8|39365.5|39325.5|39365.5|39325.5|39357.8|39317.8|9
1622651150000|2021-06-02 16:25:50|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|11
1622651160000|2021-06-02 16:26:00|39382.8|39342.8|39377.8|39337.8|39385.5|39345.5|39377.8|39337.8|4
1622651170000|2021-06-02 16:26:10|39375.5|39335.5|39382.8|39342.8|39385.5|39345.5|39375.5|39335.5|10
1622651180000|2021-06-02 16:26:20|39385.5|39345.5|39362.8|39322.8|39385.5|39345.5|39362.8|39322.8|12
1622651190000|2021-06-02 16:26:30|39357.8|39317.8|39345.5|39305.5|39357.8|39317.8|39345.5|39305.5|1
1622651200000|2021-06-02 16:26:40|39342.8|39302.8|39342.8|39302.8|39342.8|39302.8|39332.8|39292.8|22
1622651210000|2021-06-02 16:26:50|39347.8|39307.8|39365.5|39325.5|39365.5|39325.5|39347.8|39307.8|7
1622651220000|2021-06-02 16:27:00|39368.3|39328.3|39365.5|39325.5|39373.3|39333.3|39365.5|39325.5|1
1622651230000|2021-06-02 16:27:10|39355.5|39315.5|39355.5|39315.5|39355.5|39315.5|39352.8|39312.8|12
1622651240000|2021-06-02 16:27:20|39352.8|39312.8|39337.8|39297.8|39352.8|39312.8|39337.8|39297.8|23
1622651250000|2021-06-02 16:27:30|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|0
1622651260000|2021-06-02 16:27:40|39332.8|39292.8|39322.8|39282.8|39332.8|39292.8|39322.8|39282.8|9
1622651270000|2021-06-02 16:27:50|39317.8|39277.8|39327.8|39287.8|39327.8|39287.8|39312.8|39272.8|32
1622651280000|2021-06-02 16:28:00|39332.8|39292.8|39337.8|39297.8|39337.8|39297.8|39332.8|39292.8|21
1622651290000|2021-06-02 16:28:10|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|39327.8|39287.8|1
1622651300000|2021-06-02 16:28:20|39330|39290|39327.8|39287.8|39330|39290|39327.8|39287.8|0
1622651310000|2021-06-02 16:28:30|39325.5|39285.5|39322.8|39282.8|39325.5|39285.5|39322.8|39282.8|2
1622651320000|2021-06-02 16:28:40|39320|39280|39317.8|39277.8|39320|39280|39317.8|39277.8|3
1622651330000|2021-06-02 16:28:50|39322.8|39282.8|39332.8|39292.8|39335.5|39295.5|39322.8|39282.8|9
1622651340000|2021-06-02 16:29:00|39335.5|39295.5|39327.8|39287.8|39335.5|39295.5|39327.8|39287.8|1
1622651350000|2021-06-02 16:29:10|39330|39290|39332.8|39292.8|39332.8|39292.8|39330|39290|1
1622651360000|2021-06-02 16:29:20|39327.8|39287.8|39327.8|39287.8|39327.8|39287.8|39327.8|39287.8|2
1622651370000|2021-06-02 16:29:30|||||||||1
1622651380000|2021-06-02 16:29:40|39325.5|39285.5|39317.8|39277.8|39327.8|39287.8|39317.8|39277.8|8
1622651390000|2021-06-02 16:29:50|39312.8|39272.8|39317.8|39277.8|39317.8|39277.8|39312.8|39272.8|4
1622651400000|2021-06-02 16:30:00|39312.8|39272.8|39307.8|39267.8|39312.8|39272.8|39307.8|39267.8|1
1622651410000|2021-06-02 16:30:10|39312.8|39272.8|39317.8|39277.8|39317.8|39277.8|39312.8|39272.8|8
1622651420000|2021-06-02 16:30:20|39315.5|39275.5|39317.8|39277.8|39317.8|39277.8|39315.5|39275.5|0
1622651430000|2021-06-02 16:30:30|39315.5|39275.5|39315.5|39275.5|39322.8|39282.8|39315.5|39275.5|2
1622651440000|2021-06-02 16:30:40|39312.8|39272.8|39312.8|39272.8|39312.8|39272.8|39310.5|39270.5|1
1622651450000|2021-06-02 16:30:50|39310.5|39270.5|39307.8|39267.8|39312.8|39272.8|39307.8|39267.8|2
1622651460000|2021-06-02 16:31:00|39315.5|39275.5|39325.5|39285.5|39325.5|39285.5|39315.5|39275.5|4
1622651470000|2021-06-02 16:31:10|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|11
1622651480000|2021-06-02 16:31:20|39328.3|39288.3|39325.5|39285.5|39330.5|39290.5|39325.5|39285.5|1
1622651490000|2021-06-02 16:31:30|39330.5|39290.5|39332.8|39292.8|39332.8|39292.8|39330.5|39290.5|10
1622651500000|2021-06-02 16:31:40|39335.5|39295.5|39332.8|39292.8|39337.8|39297.8|39332.8|39292.8|3
1622651510000|2021-06-02 16:31:50|39330|39290|39332.8|39292.8|39332.8|39292.8|39327.8|39287.8|0
1622651520000|2021-06-02 16:32:00|39330|39290|39332.8|39292.8|39332.8|39292.8|39327.8|39287.8|6
1622651530000|2021-06-02 16:32:10|39325.5|39285.5|39317.8|39277.8|39325.5|39285.5|39307.8|39267.8|5
1622651540000|2021-06-02 16:32:20|39322.8|39282.8|39322.8|39282.8|39325.5|39285.5|39320|39280|5
1622651550000|2021-06-02 16:32:30|39327.8|39287.8|39332.8|39292.8|39332.8|39292.8|39322.8|39282.8|4
1622651560000|2021-06-02 16:32:40|39330|39290|39335.5|39295.5|39335.5|39295.5|39327.8|39287.8|3
1622651570000|2021-06-02 16:32:50|39337.8|39297.8|39335.5|39295.5|39337.8|39297.8|39335.5|39295.5|0
1622651580000|2021-06-02 16:33:00|39332.8|39292.8|39362.8|39322.8|39362.8|39322.8|39332.8|39292.8|6
1622651590000|2021-06-02 16:33:10|39377.8|39337.8|39372.8|39332.8|39382.8|39342.8|39365.5|39325.5|17
1622651600000|2021-06-02 16:33:20|39375.5|39335.5|39375.5|39335.5|39377.8|39337.8|39372.8|39332.8|2
1622651610000|2021-06-02 16:33:30|39372.8|39332.8|39382.8|39342.8|39385.5|39345.5|39372.8|39332.8|2
1622651620000|2021-06-02 16:33:40|39385.5|39345.5|39385.5|39345.5|39385.5|39345.5|39382.8|39342.8|1
1622651630000|2021-06-02 16:33:50|39382.8|39342.8|39387.8|39347.8|39387.8|39347.8|39382.8|39342.8|19
1622651640000|2021-06-02 16:34:00|39385.5|39345.5|39382.8|39342.8|39387.8|39347.8|39377.8|39337.8|8
1622651650000|2021-06-02 16:34:10|39377.8|39337.8|39377.8|39337.8|39377.8|39337.8|39377.8|39337.8|2
1622651660000|2021-06-02 16:34:20|39380|39340|39377.8|39337.8|39380|39340|39372.8|39332.8|3
1622651670000|2021-06-02 16:34:30|39392.8|39352.8|39392.8|39352.8|39395.5|39355.5|39392.8|39352.8|12
1622651680000|2021-06-02 16:34:40|39395.5|39355.5|39395.5|39355.5|39402.8|39362.8|39392.8|39352.8|24
1622651690000|2021-06-02 16:34:50|39392.8|39352.8|39395.5|39355.5|39395.5|39355.5|39392.8|39352.8|2
1622651700000|2021-06-02 16:35:00|39398.3|39358.3|39400|39360|39405.5|39365.5|39398.3|39358.3|8
1622651710000|2021-06-02 16:35:10|39400.5|39360.5|39395.5|39355.5|39400.5|39360.5|39392.8|39352.8|2
1622651730000|2021-06-02 16:35:30|39397.8|39357.8|39405.5|39365.5|39405.5|39365.5|39397.8|39357.8|1
1622651740000|2021-06-02 16:35:40|39407.8|39367.8|39405.6|39365.6|39407.8|39367.8|39405.5|39365.5|0
1622651760000|2021-06-02 16:36:00|39407.8|39367.8|39402.8|39362.8|39407.8|39367.8|39402.8|39362.8|7
1622651770000|2021-06-02 16:36:10|39397.8|39357.8|39392.8|39352.8|39397.8|39357.8|39392.8|39352.8|7
1622651780000|2021-06-02 16:36:20|39395.6|39355.6|39392.8|39352.8|39395.6|39355.6|39392.8|39352.8|4
1622651790000|2021-06-02 16:36:30|39395.6|39355.6|39402.8|39362.8|39402.8|39362.8|39395.6|39355.6|3
1622651800000|2021-06-02 16:36:40|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|39402.8|39362.8|2
1622651810000|2021-06-02 16:36:50|39407.8|39367.8|39407.8|39367.8|39407.8|39367.8|39407.8|39367.8|0
1622651820000|2021-06-02 16:37:00|39410.6|39370.6|39407.8|39367.8|39412.8|39372.8|39407.8|39367.8|10
1622651830000|2021-06-02 16:37:10|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|1
1622651840000|2021-06-02 16:37:20|39397.8|39357.8|39397.8|39357.8|39397.8|39357.8|39397.8|39357.8|5
1622651850000|2021-06-02 16:37:30|39395.6|39355.6|39397.8|39357.8|39397.8|39357.8|39390.6|39350.6|3
1622651860000|2021-06-02 16:37:40|39395|39355|39397.8|39357.8|39397.8|39357.8|39395|39355|1
1622651870000|2021-06-02 16:37:50|39392.8|39352.8|39392.8|39352.8|39392.8|39352.8|39392.8|39352.8|1
1622651880000|2021-06-02 16:38:00|39390|39350|39397.8|39357.8|39400|39360|39390|39350|4
1622651890000|2021-06-02 16:38:10|39395.6|39355.6|39395.6|39355.6|39397.8|39357.8|39395.6|39355.6|0
1622651900000|2021-06-02 16:38:20|39392.8|39352.8|39387.8|39347.8|39395.6|39355.6|39387.8|39347.8|5
1622651910000|2021-06-02 16:38:30|39390.6|39350.6|39387.8|39347.8|39392.8|39352.8|39387.8|39347.8|5
1622651920000|2021-06-02 16:38:40|39392.8|39352.8|39392.8|39352.8|39392.8|39352.8|39385.6|39345.6|7
1622651930000|2021-06-02 16:38:50|39387.8|39347.8|39387.8|39347.8|39387.8|39347.8|39387.8|39347.8|0
1622651940000|2021-06-02 16:39:00|39392.8|39352.8|39387.8|39347.8|39392.8|39352.8|39387.8|39347.8|0
1622651950000|2021-06-02 16:39:10|39390|39350|39392.8|39352.8|39392.8|39352.8|39390|39350|3
1622651990000|2021-06-02 16:39:50|39390|39350|39402.8|39362.8|39407.8|39367.8|39390|39350|5
1622652000000|2021-06-02 16:40:00|39400|39360|39382.8|39342.8|39400|39360|39382.8|39342.8|3
1622652010000|2021-06-02 16:40:10|39387.8|39347.8|39387.8|39347.8|39387.8|39347.8|39385.6|39345.6|2
1622652020000|2021-06-02 16:40:20|39395.6|39355.6|39397.8|39357.8|39402.8|39362.8|39395.6|39355.6|7
1622652030000|2021-06-02 16:40:30|39390|39350|39390.6|39350.6|39397.8|39357.8|39390|39350|1
1622652040000|2021-06-02 16:40:40|39397.8|39357.8|39397.8|39357.8|39397.8|39357.8|39395.6|39355.6|0
1622652050000|2021-06-02 16:40:50|39400|39360|39397.8|39357.8|39400|39360|39397.8|39357.8|0
1622652060000|2021-06-02 16:41:00|||||||||1
1622652070000|2021-06-02 16:41:10|39395.6|39355.6|39395.6|39355.6|39397.8|39357.8|39392.8|39352.8|1
1622652080000|2021-06-02 16:41:20|39397.8|39357.8|39402.8|39362.8|39402.8|39362.8|39395.6|39355.6|6
1622652090000|2021-06-02 16:41:30|39405.6|39365.6|39415.6|39375.6|39415.6|39375.6|39405.6|39365.6|11
1622652100000|2021-06-02 16:41:40|39425.6|39385.6|39432.8|39392.8|39432.8|39392.8|39425.6|39385.6|12
1622652110000|2021-06-02 16:41:50|39425.6|39385.6|39425.6|39385.6|39425.6|39385.6|39425.6|39385.6|0
1622652120000|2021-06-02 16:42:00|39430.6|39390.6|39428.3|39388.3|39430.6|39390.6|39425.6|39385.6|9
1622652130000|2021-06-02 16:42:10|39430.6|39390.6|39432.8|39392.8|39435.6|39395.6|39425.6|39385.6|4
1622652140000|2021-06-02 16:42:20|39427.8|39387.8|39425.6|39385.6|39427.8|39387.8|39425.6|39385.6|1
1622652170000|2021-06-02 16:42:50|39430.6|39390.6|39430.6|39390.6|39430.6|39390.6|39430.6|39390.6|2
1622652180000|2021-06-02 16:43:00|39427.8|39387.8|39435.6|39395.6|39435.6|39395.6|39425.6|39385.6|7
1622652190000|2021-06-02 16:43:10|39440.6|39400.6|39440.6|39400.6|39440.6|39400.6|39435.6|39395.6|4
1622652200000|2021-06-02 16:43:20|39435.6|39395.6|39440.6|39400.6|39440.6|39400.6|39435.6|39395.6|11
1622652210000|2021-06-02 16:43:30|39437.8|39397.8|39445.6|39405.6|39445.6|39405.6|39435.6|39395.6|5
1622652220000|2021-06-02 16:43:40|39442.8|39402.8|39435.6|39395.6|39442.8|39402.8|39435.6|39395.6|6
1622652230000|2021-06-02 16:43:50|39437.8|39397.8|39445.6|39405.6|39445.6|39405.6|39437.8|39397.8|4
1622652240000|2021-06-02 16:44:00|39440.6|39400.6|39435.6|39395.6|39445.6|39405.6|39435.6|39395.6|4
1622652250000|2021-06-02 16:44:10|39432.8|39392.8|39427.8|39387.8|39432.8|39392.8|39425.6|39385.6|5
1622652260000|2021-06-02 16:44:20|39425.6|39385.6|39430.6|39390.6|39432.8|39392.8|39425.6|39385.6|2
1622652270000|2021-06-02 16:44:30|39425.6|39385.6|39430.6|39390.6|39430.6|39390.6|39425.6|39385.6|0
1622652280000|2021-06-02 16:44:40|39435.6|39395.6|39432.8|39392.8|39435.6|39395.6|39425.6|39385.6|39
1622652290000|2021-06-02 16:44:50|39435.6|39395.6|39437.8|39397.8|39437.8|39397.8|39432.8|39392.8|1
1622652300000|2021-06-02 16:45:00|39442.8|39402.8|39440.6|39400.6|39445.6|39405.6|39432.8|39392.8|1
1622652310000|2021-06-02 16:45:10|39437.8|39397.8|39437.8|39397.8|39440.6|39400.6|39435.6|39395.6|1
1622652320000|2021-06-02 16:45:20|39435.6|39395.6|39435.6|39395.6|39435.6|39395.6|39432.8|39392.8|3
1622652330000|2021-06-02 16:45:30|39427.8|39387.8|39422.8|39382.8|39427.8|39387.8|39407.8|39367.8|40
1622652340000|2021-06-02 16:45:40|39418.3|39378.3|39407.8|39367.8|39418.3|39378.3|39405.6|39365.6|14
1622652350000|2021-06-02 16:45:50|39412.8|39372.8|39415.6|39375.6|39415.6|39375.6|39412.8|39372.8|2
1622652360000|2021-06-02 16:46:00|39417.8|39377.8|39415.6|39375.6|39417.8|39377.8|39415.6|39375.6|1
1622652370000|2021-06-02 16:46:10|39412.8|39372.8|39407.8|39367.8|39412.8|39372.8|39405.6|39365.6|1
1622652380000|2021-06-02 16:46:20|39405.6|39365.6|39415.6|39375.6|39415.6|39375.6|39405.6|39365.6|4
1622652390000|2021-06-02 16:46:30|39407.8|39367.8|39407.8|39367.8|39407.8|39367.8|39402.8|39362.8|11
1622652400000|2021-06-02 16:46:40|39412.8|39372.8|39407.8|39367.8|39412.8|39372.8|39407.8|39367.8|0
1622652410000|2021-06-02 16:46:50|||||||||4
1622652420000|2021-06-02 16:47:00|39405.6|39365.6|39402.8|39362.8|39405.6|39365.6|39402.8|39362.8|3
1622652430000|2021-06-02 16:47:10|39405.6|39365.6|39402.8|39362.8|39407.8|39367.8|39402.8|39362.8|0
1622652440000|2021-06-02 16:47:20|||||||||3
1622652450000|2021-06-02 16:47:30|39400.1|39360.1|39397.8|39357.8|39400.1|39360.1|39397.8|39357.8|0
1622652460000|2021-06-02 16:47:40|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|8
1622652470000|2021-06-02 16:47:50|39405.6|39365.6|39407.8|39367.8|39407.8|39367.8|39405.6|39365.6|1
1622652480000|2021-06-02 16:48:00|39412.8|39372.8|39405.6|39365.6|39417.8|39377.8|39405.6|39365.6|11
1622652490000|2021-06-02 16:48:10|||||||||2
1622652500000|2021-06-02 16:48:20|39397.8|39357.8|39397.8|39357.8|39397.8|39357.8|39397.8|39357.8|5
1622652510000|2021-06-02 16:48:30|39400.1|39360.1|39402.8|39362.8|39402.8|39362.8|39400.1|39360.1|2
1622652520000|2021-06-02 16:48:40|39400.1|39360.1|39397.8|39357.8|39400.1|39360.1|39397.8|39357.8|1
1622652530000|2021-06-02 16:48:50|39387.8|39347.8|39395.6|39355.6|39395.6|39355.6|39387.8|39347.8|3
1622652540000|2021-06-02 16:49:00|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|39402.8|39362.8|9
1622652550000|2021-06-02 16:49:10|||||||||1
1622652560000|2021-06-02 16:49:20|39405.6|39365.6|39405.6|39365.6|39407.8|39367.8|39405.6|39365.6|5
1622652570000|2021-06-02 16:49:30|39407.8|39367.8|39402.8|39362.8|39407.8|39367.8|39402.8|39362.8|7
1622652580000|2021-06-02 16:49:40|39400.1|39360.1|39387.8|39347.8|39400.1|39360.1|39387.8|39347.8|2
1622652590000|2021-06-02 16:49:50|39385.1|39345.1|39387.8|39347.8|39387.8|39347.8|39385.1|39345.1|3
1622652600000|2021-06-02 16:50:00|||||||||1
1622652620000|2021-06-02 16:50:20|39377.8|39337.8|39367.8|39327.8|39377.8|39337.8|39365.6|39325.6|5
1622652630000|2021-06-02 16:50:30|39357.8|39317.8|39362.8|39322.8|39362.8|39322.8|39352.8|39312.8|29
1622652640000|2021-06-02 16:50:40|39357.8|39317.8|39362.8|39322.8|39362.8|39322.8|39357.8|39317.8|0
1622652650000|2021-06-02 16:50:50|39360.1|39320.1|39345.6|39305.6|39360.1|39320.1|39343.3|39303.3|10
1622652660000|2021-06-02 16:51:00|39352.8|39312.8|39355.6|39315.6|39355.6|39315.6|39352.8|39312.8|14
1622652670000|2021-06-02 16:51:10|39352.8|39312.8|39345.6|39305.6|39352.8|39312.8|39345.6|39305.6|1
1622652680000|2021-06-02 16:51:20|39347.8|39307.8|39345.6|39305.6|39347.8|39307.8|39345.6|39305.6|1
1622652690000|2021-06-02 16:51:30|39348.3|39308.3|39355.6|39315.6|39355.6|39315.6|39348.3|39308.3|3
1622652700000|2021-06-02 16:51:40|39357.8|39317.8|39365.6|39325.6|39365.6|39325.6|39357.8|39317.8|3
1622652710000|2021-06-02 16:51:50|39362.8|39322.8|39360.1|39320.1|39362.8|39322.8|39360.1|39320.1|1
1622652720000|2021-06-02 16:52:00|39357.8|39317.8|39362.8|39322.8|39362.8|39322.8|39357.8|39317.8|2
1622652730000|2021-06-02 16:52:10|39365.6|39325.6|39365.6|39325.6|39365.6|39325.6|39365.6|39325.6|1
1622652740000|2021-06-02 16:52:20|39362.8|39322.8|39357.8|39317.8|39362.8|39322.8|39357.8|39317.8|1
1622652750000|2021-06-02 16:52:30|39355.6|39315.6|39355.6|39315.6|39355.6|39315.6|39355.6|39315.6|1
1622652760000|2021-06-02 16:52:40|||||||||3
1622652770000|2021-06-02 16:52:50|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|2
1622652790000|2021-06-02 16:53:10|39352.3|39312.3|39365.6|39325.6|39365.6|39325.6|39352.3|39312.3|1
1622652800000|2021-06-02 16:53:20|39362.8|39322.8|39355.6|39315.6|39362.8|39322.8|39355.6|39315.6|2
1622652810000|2021-06-02 16:53:30|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|39347.8|39307.8|5
1622652820000|2021-06-02 16:53:40|||||||||4
1622652830000|2021-06-02 16:53:50|39347.8|39307.8|39347.8|39307.8|39347.8|39307.8|39347.8|39307.8|3
1622652840000|2021-06-02 16:54:00|39350.6|39310.6|39327.8|39287.8|39350.6|39310.6|39322.8|39282.8|2
1622652850000|2021-06-02 16:54:10|39323.3|39283.3|39327.8|39287.8|39327.8|39287.8|39317.8|39277.8|6
1622652860000|2021-06-02 16:54:20|39317.8|39277.8|39287.8|39247.8|39317.8|39277.8|39287.8|39247.8|16
1622652870000|2021-06-02 16:54:30|39285.6|39245.6|39282.8|39242.8|39292.8|39252.8|39282.8|39242.8|7
1622652880000|2021-06-02 16:54:40|39285.6|39245.6|39282.8|39242.8|39295.6|39255.6|39282.8|39242.8|17
1622652890000|2021-06-02 16:54:50|39280.1|39240.1|39282.8|39242.8|39282.8|39242.8|39280.1|39240.1|1
1622652900000|2021-06-02 16:55:00|39285.6|39245.6|39277.8|39237.8|39285.6|39245.6|39277.8|39237.8|0
1622652910000|2021-06-02 16:55:10|39280.1|39240.1|39292.8|39252.8|39292.8|39252.8|39280.1|39240.1|5
1622652920000|2021-06-02 16:55:20|39287.8|39247.8|39292.8|39252.8|39292.8|39252.8|39287.8|39247.8|2
1622652930000|2021-06-02 16:55:30|39287.8|39247.8|39285.6|39245.6|39287.8|39247.8|39285.6|39245.6|15
1622652940000|2021-06-02 16:55:40|39282.8|39242.8|39287.8|39247.8|39292.8|39252.8|39282.8|39242.8|16
1622652950000|2021-06-02 16:55:50|||||||||2
1622652960000|2021-06-02 16:56:00|39282.8|39242.8|39282.8|39242.8|39285.6|39245.6|39282.8|39242.8|2
1622652970000|2021-06-02 16:56:10|39280.1|39240.1|39282.8|39242.8|39282.8|39242.8|39280.1|39240.1|13
1622652980000|2021-06-02 16:56:20|39277.8|39237.8|39282.8|39242.8|39282.8|39242.8|39277.8|39237.8|3
1622652990000|2021-06-02 16:56:30|39280.1|39240.1|39282.8|39242.8|39282.8|39242.8|39280.1|39240.1|17
1622653000000|2021-06-02 16:56:40|39280.1|39240.1|39282.8|39242.8|39282.8|39242.8|39280.1|39240.1|0
1622653010000|2021-06-02 16:56:50|39277.8|39237.8|39282.8|39242.8|39282.8|39242.8|39277.8|39237.8|0
1622653020000|2021-06-02 16:57:00|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|1
1622653030000|2021-06-02 16:57:10|39292.8|39252.8|39297.8|39257.8|39310.1|39270.1|39292.8|39252.8|32
1622653040000|2021-06-02 16:57:20|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|2
1622653070000|2021-06-02 16:57:50|39277.8|39237.8|39285.6|39245.6|39285.6|39245.6|39277.8|39237.8|2
1622653080000|2021-06-02 16:58:00|39290.1|39250.1|39287.8|39247.8|39295.6|39255.6|39287.8|39247.8|10
1622653090000|2021-06-02 16:58:10|39282.8|39242.8|39270.6|39230.6|39282.8|39242.8|39270.6|39230.6|12
1622653100000|2021-06-02 16:58:20|39275.6|39235.6|39275.6|39235.6|39277.8|39237.8|39275.6|39235.6|12
1622653110000|2021-06-02 16:58:30|39272.8|39232.8|39257.8|39217.8|39272.8|39232.8|39257.8|39217.8|7
1622653120000|2021-06-02 16:58:40|39262.8|39222.8|39262.8|39222.8|39262.8|39222.8|39262.8|39222.8|9
1622653130000|2021-06-02 16:58:50|39260.1|39220.1|39247.8|39207.8|39262.8|39222.8|39247.8|39207.8|3
1622653140000|2021-06-02 16:59:00|39257.8|39217.8|39265.6|39225.6|39265.6|39225.6|39257.8|39217.8|7
1622653150000|2021-06-02 16:59:10|39262.8|39222.8|39262.8|39222.8|39267.8|39227.8|39257.8|39217.8|6
1622653160000|2021-06-02 16:59:20|39257.8|39217.8|39262.8|39222.8|39262.8|39222.8|39257.8|39217.8|2
1622653170000|2021-06-02 16:59:30|39260.1|39220.1|39262.8|39222.8|39262.8|39222.8|39257.8|39217.8|3
1622653180000|2021-06-02 16:59:40|39257.8|39217.8|39252.8|39212.8|39257.8|39217.8|39250.6|39210.6|3
1622653200000|2021-06-02 17:00:00|39255.6|39215.6|39300.6|39260.6|39303.4|39263.4|39247.8|39207.8|34
1622653210000|2021-06-02 17:00:10|39303.4|39263.4|39285.6|39245.6|39303.4|39263.4|39283.4|39243.4|3
1622653220000|2021-06-02 17:00:20|39287.8|39247.8|39302.8|39262.8|39305.6|39265.6|39287.8|39247.8|6
1622653230000|2021-06-02 17:00:30|39310.6|39270.6|39305.6|39265.6|39310.6|39270.6|39302.8|39262.8|15
1622653240000|2021-06-02 17:00:40|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|3
1622653250000|2021-06-02 17:00:50|39305.6|39265.6|39295.6|39255.6|39305.6|39265.6|39295.6|39255.6|5
1622653260000|2021-06-02 17:01:00|39290.6|39250.6|39282.8|39242.8|39290.6|39250.6|39280.6|39240.6|4
1622653270000|2021-06-02 17:01:10|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622653280000|2021-06-02 17:01:20|39282.8|39242.8|39282.8|39242.8|39282.8|39242.8|39277.8|39237.8|3
1622653290000|2021-06-02 17:01:30|39285.6|39245.6|39287.8|39247.8|39287.8|39247.8|39285.6|39245.6|1
1622653300000|2021-06-02 17:01:40|39295.6|39255.6|39305.6|39265.6|39305.6|39265.6|39295.6|39255.6|10
1622653310000|2021-06-02 17:01:50|||||||||4
1622653320000|2021-06-02 17:02:00|39302.9|39262.9|39305.6|39265.6|39305.6|39265.6|39297.9|39257.9|25
1622653330000|2021-06-02 17:02:10|39302.9|39262.9|39305.6|39265.6|39305.6|39265.6|39302.9|39262.9|5
1622653340000|2021-06-02 17:02:20|39307.9|39267.9|39312.9|39272.9|39312.9|39272.9|39307.9|39267.9|1
1622653350000|2021-06-02 17:02:30|39315.6|39275.6|39330.6|39290.6|39332.9|39292.9|39312.9|39272.9|18
1622653360000|2021-06-02 17:02:40|39333.4|39293.4|39327.9|39287.9|39335.6|39295.6|39327.9|39287.9|24
1622653370000|2021-06-02 17:02:50|||||||||1
1622653380000|2021-06-02 17:03:00|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|3
1622653390000|2021-06-02 17:03:10|39347.9|39307.9|39347.9|39307.9|39347.9|39307.9|39347.9|39307.9|5
1622653400000|2021-06-02 17:03:20|39342.9|39302.9|39337.9|39297.9|39342.9|39302.9|39337.9|39297.9|2
1622653410000|2021-06-02 17:03:30|39340.6|39300.6|39347.9|39307.9|39347.9|39307.9|39340.6|39300.6|1
1622653420000|2021-06-02 17:03:40|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|6
1622653430000|2021-06-02 17:03:50|39342.9|39302.9|39337.9|39297.9|39342.9|39302.9|39337.9|39297.9|4
1622653440000|2021-06-02 17:04:00|39340.6|39300.6|39345.6|39305.6|39347.9|39307.9|39337.9|39297.9|6
1622653450000|2021-06-02 17:04:10|39347.9|39307.9|39347.9|39307.9|39347.9|39307.9|39345.6|39305.6|0
1622653460000|2021-06-02 17:04:20|39342.9|39302.9|39347.9|39307.9|39347.9|39307.9|39337.9|39297.9|4
1622653470000|2021-06-02 17:04:30|39355.6|39315.6|39355.6|39315.6|39355.6|39315.6|39352.9|39312.9|11
1622653480000|2021-06-02 17:04:40|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|39352.9|39312.9|3
1622653490000|2021-06-02 17:04:50|39355.6|39315.6|39355.6|39315.6|39355.6|39315.6|39355.6|39315.6|2
1622653500000|2021-06-02 17:05:00|39357.9|39317.9|39337.9|39297.9|39357.9|39317.9|39337.9|39297.9|25
1622653510000|2021-06-02 17:05:10|39335.6|39295.6|39337.9|39297.9|39337.9|39297.9|39335.6|39295.6|0
1622653520000|2021-06-02 17:05:20|39340.1|39300.1|39337.9|39297.9|39340.1|39300.1|39337.9|39297.9|3
1622653530000|2021-06-02 17:05:30|39340.6|39300.6|39352.9|39312.9|39352.9|39312.9|39340.6|39300.6|6
1622653540000|2021-06-02 17:05:40|39350.1|39310.1|39355.6|39315.6|39355.6|39315.6|39347.9|39307.9|10
1622653550000|2021-06-02 17:05:50|39357.9|39317.9|39357.9|39317.9|39357.9|39317.9|39357.9|39317.9|11
1622653560000|2021-06-02 17:06:00|39347.9|39307.9|39367.9|39327.9|39367.9|39327.9|39347.9|39307.9|15
1622653570000|2021-06-02 17:06:10|39372.9|39332.9|39382.9|39342.9|39382.9|39342.9|39372.9|39332.9|8
1622653580000|2021-06-02 17:06:20|39387.9|39347.9|39385.6|39345.6|39387.9|39347.9|39385.6|39345.6|1
1622653590000|2021-06-02 17:06:30|39382.9|39342.9|39387.9|39347.9|39387.9|39347.9|39382.9|39342.9|6
1622653600000|2021-06-02 17:06:40|39392.9|39352.9|39392.9|39352.9|39392.9|39352.9|39382.9|39342.9|26
1622653610000|2021-06-02 17:06:50|39395.6|39355.6|39392.9|39352.9|39395.6|39355.6|39390.1|39350.1|2
1622653620000|2021-06-02 17:07:00|39387.9|39347.9|39377.9|39337.9|39387.9|39347.9|39377.9|39337.9|2
1622653630000|2021-06-02 17:07:10|||||||||2
1622653640000|2021-06-02 17:07:20|39380.1|39340.1|39382.9|39342.9|39382.9|39342.9|39380.1|39340.1|8
1622653650000|2021-06-02 17:07:30|39377.9|39337.9|39365.6|39325.6|39377.9|39337.9|39357.9|39317.9|3
1622653660000|2021-06-02 17:07:40|39362.9|39322.9|39362.9|39322.9|39362.9|39322.9|39362.9|39322.9|0
1622653670000|2021-06-02 17:07:50|39360.1|39320.1|39362.9|39322.9|39362.9|39322.9|39357.9|39317.9|0
1622653680000|2021-06-02 17:08:00|39357.9|39317.9|39357.9|39317.9|39357.9|39317.9|39357.9|39317.9|0
1622653690000|2021-06-02 17:08:10|39360.1|39320.1|39365.6|39325.6|39365.6|39325.6|39360.1|39320.1|7
1622653700000|2021-06-02 17:08:20|39362.9|39322.9|39365.6|39325.6|39367.9|39327.9|39362.9|39322.9|2
1622653710000|2021-06-02 17:08:30|39367.9|39327.9|39367.9|39327.9|39367.9|39327.9|39367.9|39327.9|26
1622653720000|2021-06-02 17:08:40|39370.1|39330.1|39370.1|39330.1|39370.1|39330.1|39370.1|39330.1|0
1622653730000|2021-06-02 17:08:50|39372.9|39332.9|39370.1|39330.1|39372.9|39332.9|39370.1|39330.1|0
1622653740000|2021-06-02 17:09:00|39367.4|39327.4|39360.1|39320.1|39367.4|39327.4|39360.1|39320.1|5
1622653750000|2021-06-02 17:09:10|39370.1|39330.1|39362.9|39322.9|39370.1|39330.1|39362.9|39322.9|6
1622653770000|2021-06-02 17:09:30|39360.1|39320.1|39370.1|39330.1|39370.1|39330.1|39360.1|39320.1|1
1622653780000|2021-06-02 17:09:40|||||||||8
1622653790000|2021-06-02 17:09:50|39362.9|39322.9|39360.1|39320.1|39362.9|39322.9|39360.1|39320.1|4
1622653800000|2021-06-02 17:10:00|39357.9|39317.9|39350.1|39310.1|39360.1|39320.1|39350.1|39310.1|7
1622653810000|2021-06-02 17:10:10|39345.1|39305.1|39327.4|39287.4|39345.1|39305.1|39327.4|39287.4|2
1622653820000|2021-06-02 17:10:20|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|39322.9|39282.9|2
1622653830000|2021-06-02 17:10:30|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|39330.1|39290.1|7
1622653850000|2021-06-02 17:10:50|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|39320.1|39280.1|6
1622653860000|2021-06-02 17:11:00|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|2
1622653870000|2021-06-02 17:11:10|39317.9|39277.9|39330.1|39290.1|39330.1|39290.1|39317.9|39277.9|9
1622653880000|2021-06-02 17:11:20|39332.4|39292.4|39335.1|39295.1|39337.9|39297.9|39332.4|39292.4|3
1622653890000|2021-06-02 17:11:30|39332.4|39292.4|39310.1|39270.1|39332.4|39292.4|39310.1|39270.1|12
1622653900000|2021-06-02 17:11:40|39307.9|39267.9|39310.1|39270.1|39310.1|39270.1|39307.9|39267.9|4
1622653910000|2021-06-02 17:11:50|39317.9|39277.9|39312.9|39272.9|39317.9|39277.9|39307.9|39267.9|29
1622653920000|2021-06-02 17:12:00|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|39312.9|39272.9|1
1622653940000|2021-06-02 17:12:20|39312.9|39272.9|39315.6|39275.6|39315.6|39275.6|39305.6|39265.6|9
1622653950000|2021-06-02 17:12:30|39312.9|39272.9|39307.9|39267.9|39317.9|39277.9|39307.9|39267.9|2
1622653960000|2021-06-02 17:12:40|||||||||4
1622653970000|2021-06-02 17:12:50|39305.6|39265.6|39287.9|39247.9|39305.6|39265.6|39287.9|39247.9|14
1622653980000|2021-06-02 17:13:00|39292.9|39252.9|39285.6|39245.6|39292.9|39252.9|39285.6|39245.6|3
1622653990000|2021-06-02 17:13:10|39295.6|39255.6|39295.6|39255.6|39295.6|39255.6|39295.6|39255.6|6
1622654000000|2021-06-02 17:13:20|39305.6|39265.6|39322.9|39282.9|39325.6|39285.6|39305.6|39265.6|3
1622654010000|2021-06-02 17:13:30|39320.1|39280.1|39317.9|39277.9|39328.4|39288.4|39315.6|39275.6|3
1622654020000|2021-06-02 17:13:40|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|39312.9|39272.9|1
1622654030000|2021-06-02 17:13:50|39312.9|39272.9|39317.9|39277.9|39317.9|39277.9|39312.9|39272.9|0
1622654040000|2021-06-02 17:14:00|39322.9|39282.9|39317.9|39277.9|39322.9|39282.9|39317.9|39277.9|1
1622654050000|2021-06-02 17:14:10|39322.9|39282.9|39345.6|39305.6|39345.6|39305.6|39322.9|39282.9|4
1622654060000|2021-06-02 17:14:20|39342.9|39302.9|39357.9|39317.9|39357.9|39317.9|39337.9|39297.9|5
1622654070000|2021-06-02 17:14:30|39362.9|39322.9|39372.9|39332.9|39375.6|39335.6|39362.9|39322.9|9
1622654080000|2021-06-02 17:14:40|39375.6|39335.6|39372.9|39332.9|39382.9|39342.9|39367.9|39327.9|4
1622654090000|2021-06-02 17:14:50|39367.9|39327.9|39372.9|39332.9|39375.6|39335.6|39362.9|39322.9|4
1622654100000|2021-06-02 17:15:00|39367.9|39327.9|39347.9|39307.9|39372.9|39332.9|39347.9|39307.9|5
1622654110000|2021-06-02 17:15:10|39342.9|39302.9|39332.9|39292.9|39342.9|39302.9|39332.9|39292.9|4
1622654120000|2021-06-02 17:15:20|39335.6|39295.6|39347.9|39307.9|39352.9|39312.9|39335.6|39295.6|4
1622654130000|2021-06-02 17:15:30|39342.9|39302.9|39337.9|39297.9|39342.9|39302.9|39337.9|39297.9|0
1622654140000|2021-06-02 17:15:40|39332.9|39292.9|39327.9|39287.9|39335.1|39295.1|39327.9|39287.9|1
1622654150000|2021-06-02 17:15:50|39322.9|39282.9|39335.6|39295.6|39335.6|39295.6|39317.9|39277.9|7
1622654160000|2021-06-02 17:16:00|39337.9|39297.9|39347.9|39307.9|39347.9|39307.9|39337.9|39297.9|2
1622654170000|2021-06-02 17:16:10|39345.6|39305.6|39342.9|39302.9|39347.9|39307.9|39342.9|39302.9|1
1622654180000|2021-06-02 17:16:20|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|39337.9|39297.9|0
1622654190000|2021-06-02 17:16:30|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|0
1622654200000|2021-06-02 17:16:40|39342.9|39302.9|39365.6|39325.6|39365.6|39325.6|39342.9|39302.9|6
1622654210000|2021-06-02 17:16:50|39372.9|39332.9|39372.9|39332.9|39375.6|39335.6|39372.9|39332.9|5
1622654220000|2021-06-02 17:17:00|39367.9|39327.9|39365.6|39325.6|39367.9|39327.9|39362.9|39322.9|2
1622654230000|2021-06-02 17:17:10|39375.6|39335.6|39372.9|39332.9|39375.6|39335.6|39372.9|39332.9|3
1622654240000|2021-06-02 17:17:20|39368.4|39328.4|39365.6|39325.6|39368.4|39328.4|39365.6|39325.6|2
1622654250000|2021-06-02 17:17:30|39367.9|39327.9|39375.6|39335.6|39380.6|39340.6|39367.9|39327.9|2
1622654260000|2021-06-02 17:17:40|39385.6|39345.6|39380.6|39340.6|39385.6|39345.6|39375.6|39335.6|1
1622654270000|2021-06-02 17:17:50|39377.9|39337.9|39385.6|39345.6|39387.9|39347.9|39375.6|39335.6|0
1622654280000|2021-06-02 17:18:00|39388.4|39348.4|39385.6|39345.6|39388.4|39348.4|39382.9|39342.9|5
1622654290000|2021-06-02 17:18:10|39392.9|39352.9|39402.9|39362.9|39402.9|39362.9|39392.9|39352.9|15
1622654300000|2021-06-02 17:18:20|39405.6|39365.6|39412.9|39372.9|39412.9|39372.9|39400.1|39360.1|60
1622654310000|2021-06-02 17:18:30|39415.6|39375.6|39402.9|39362.9|39415.6|39375.6|39402.9|39362.9|53
1622654320000|2021-06-02 17:18:40|39400.1|39360.1|39387.9|39347.9|39400.1|39360.1|39387.9|39347.9|3
1622654330000|2021-06-02 17:18:50|39385.6|39345.6|39385.6|39345.6|39385.6|39345.6|39377.9|39337.9|4
1622654340000|2021-06-02 17:19:00|39382.9|39342.9|39375.6|39335.6|39382.9|39342.9|39375.6|39335.6|1
1622654360000|2021-06-02 17:19:20|39380.6|39340.6|39378.4|39338.4|39380.6|39340.6|39375.6|39335.6|8
1622654370000|2021-06-02 17:19:30|39375.6|39335.6|39395.6|39355.6|39403.4|39363.4|39375.6|39335.6|8
1622654380000|2021-06-02 17:19:40|39403.4|39363.4|39405.6|39365.6|39405.6|39365.6|39403.4|39363.4|2
1622654390000|2021-06-02 17:19:50|39397.9|39357.9|39405.6|39365.6|39405.6|39365.6|39395.6|39355.6|4
1622654400000|2021-06-02 17:20:00|39410.6|39370.6|39395.6|39355.6|39410.6|39370.6|39392.9|39352.9|3
1622654410000|2021-06-02 17:20:10|39402.9|39362.9|39402.9|39362.9|39402.9|39362.9|39402.9|39362.9|1
1622654420000|2021-06-02 17:20:20|39405.6|39365.6|39405.6|39365.6|39405.6|39365.6|39402.9|39362.9|0
1622654430000|2021-06-02 17:20:30|39407.9|39367.9|39415.6|39375.6|39415.6|39375.6|39407.9|39367.9|6
1622654440000|2021-06-02 17:20:40|39405.6|39365.6|39412.9|39372.9|39412.9|39372.9|39397.9|39357.9|21
1622654450000|2021-06-02 17:20:50|39415.6|39375.6|39435.6|39395.6|39435.6|39395.6|39415.6|39375.6|8
1622654460000|2021-06-02 17:21:00|39432.9|39392.9|39405.6|39365.6|39432.9|39392.9|39405.6|39365.6|11
1622654470000|2021-06-02 17:21:10|39402.9|39362.9|39397.9|39357.9|39402.9|39362.9|39397.9|39357.9|1
1622654480000|2021-06-02 17:21:20|39392.9|39352.9|39395.6|39355.6|39395.6|39355.6|39392.9|39352.9|1
1622654490000|2021-06-02 17:21:30|39392.9|39352.9|39392.9|39352.9|39392.9|39352.9|39387.9|39347.9|3
1622654500000|2021-06-02 17:21:40|39387.9|39347.9|39375.6|39335.6|39387.9|39347.9|39375.6|39335.6|3
1622654510000|2021-06-02 17:21:50|39372.9|39332.9|39385.6|39345.6|39385.6|39345.6|39370.6|39330.6|10
1622654520000|2021-06-02 17:22:00|39387.9|39347.9|39387.9|39347.9|39395.6|39355.6|39387.9|39347.9|12
1622654540000|2021-06-02 17:22:20|39385.6|39345.6|39375.6|39335.6|39385.6|39345.6|39375.6|39335.6|2
1622654550000|2021-06-02 17:22:30|39372.9|39332.9|39357.9|39317.9|39372.9|39332.9|39357.9|39317.9|8
1622654560000|2021-06-02 17:22:40|39352.9|39312.9|39372.9|39332.9|39372.9|39332.9|39342.9|39302.9|6
1622654570000|2021-06-02 17:22:50|39375.7|39335.7|39367.9|39327.9|39377.9|39337.9|39367.9|39327.9|5
1622654580000|2021-06-02 17:23:00|39372.9|39332.9|39367.9|39327.9|39372.9|39332.9|39367.9|39327.9|4
1622654590000|2021-06-02 17:23:10|39377.9|39337.9|39392.9|39352.9|39397.9|39357.9|39377.9|39337.9|8
1622654600000|2021-06-02 17:23:20|39395.7|39355.7|39395.7|39355.7|39400.1|39360.1|39395.7|39355.7|5
1622654620000|2021-06-02 17:23:40|39387.9|39347.9|39397.9|39357.9|39397.9|39357.9|39387.9|39347.9|5
1622654630000|2021-06-02 17:23:50|39405.7|39365.7|39430.7|39390.7|39430.7|39390.7|39405.7|39365.7|9
1622654640000|2021-06-02 17:24:00|39442.9|39402.9|39465.7|39425.7|39465.7|39425.7|39437.9|39397.9|15
1622654650000|2021-06-02 17:24:10|39455.7|39415.7|39460.7|39420.7|39465.7|39425.7|39452.9|39412.9|9
1622654660000|2021-06-02 17:24:20|39462.9|39422.9|39465.7|39425.7|39465.7|39425.7|39462.9|39422.9|3
1622654670000|2021-06-02 17:24:30|39467.9|39427.9|39477.9|39437.9|39483.4|39443.4|39467.9|39427.9|4
1622654680000|2021-06-02 17:24:40|39472.9|39432.9|39462.9|39422.9|39475.7|39435.7|39462.9|39422.9|20
1622654690000|2021-06-02 17:24:50|39457.9|39417.9|39452.9|39412.9|39462.9|39422.9|39452.9|39412.9|8
1622654700000|2021-06-02 17:25:00|39447.9|39407.9|39442.9|39402.9|39447.9|39407.9|39442.9|39402.9|4
1622654710000|2021-06-02 17:25:10|39445.7|39405.7|39457.9|39417.9|39457.9|39417.9|39445.7|39405.7|5
1622654720000|2021-06-02 17:25:20|39465.7|39425.7|39465.7|39425.7|39470.7|39430.7|39462.9|39422.9|10
1622654730000|2021-06-02 17:25:30|39462.9|39422.9|39462.9|39422.9|39465.7|39425.7|39462.9|39422.9|4
1622654740000|2021-06-02 17:25:40|39457.9|39417.9|39457.9|39417.9|39465.7|39425.7|39457.9|39417.9|2
1622654750000|2021-06-02 17:25:50|39462.9|39422.9|39452.9|39412.9|39465.7|39425.7|39452.9|39412.9|3
1622654760000|2021-06-02 17:26:00|39450.1|39410.1|39425.7|39385.7|39450.1|39410.1|39425.7|39385.7|17
1622654770000|2021-06-02 17:26:10|39435.7|39395.7|39435.7|39395.7|39435.7|39395.7|39422.9|39382.9|31
1622654780000|2021-06-02 17:26:20|39432.9|39392.9|39432.9|39392.9|39432.9|39392.9|39432.9|39392.9|8
1622654790000|2021-06-02 17:26:30|39435.7|39395.7|39440.7|39400.7|39443.4|39403.4|39432.9|39392.9|2
1622654800000|2021-06-02 17:26:40|39437.9|39397.9|39435.7|39395.7|39442.9|39402.9|39435.7|39395.7|3
1622654810000|2021-06-02 17:26:50|39432.9|39392.9|39435.7|39395.7|39435.7|39395.7|39432.9|39392.9|5
1622654820000|2021-06-02 17:27:00|39432.9|39392.9|39435.7|39395.7|39435.7|39395.7|39432.9|39392.9|4
1622654830000|2021-06-02 17:27:10|39437.9|39397.9|39465.7|39425.7|39465.7|39425.7|39437.9|39397.9|12
1622654840000|2021-06-02 17:27:20|39468.4|39428.4|39472.9|39432.9|39475.7|39435.7|39468.4|39428.4|9
1622654850000|2021-06-02 17:27:30|39475.7|39435.7|39475.7|39435.7|39475.7|39435.7|39475.7|39435.7|0
1622654860000|2021-06-02 17:27:40|39472.9|39432.9|39475.7|39435.7|39475.7|39435.7|39472.9|39432.9|1
1622654870000|2021-06-02 17:27:50|39477.9|39437.9|39482.9|39442.9|39482.9|39442.9|39477.9|39437.9|0
1622654880000|2021-06-02 17:28:00|39485.7|39445.7|39472.9|39432.9|39485.7|39445.7|39472.9|39432.9|5
1622654890000|2021-06-02 17:28:10|39475.7|39435.7|39472.9|39432.9|39475.7|39435.7|39472.9|39432.9|5
1622654900000|2021-06-02 17:28:20|39475.7|39435.7|39480.7|39440.7|39485.7|39445.7|39475.7|39435.7|4
1622654910000|2021-06-02 17:28:30|39477.9|39437.9|39472.9|39432.9|39477.9|39437.9|39470.2|39430.2|10
1622654920000|2021-06-02 17:28:40|39470.7|39430.7|39452.9|39412.9|39470.7|39430.7|39452.9|39412.9|7
1622654940000|2021-06-02 17:29:00|39455.7|39415.7|39465.7|39425.7|39465.7|39425.7|39452.9|39412.9|6
1622654950000|2021-06-02 17:29:10|39462.9|39422.9|39455.7|39415.7|39465.7|39425.7|39455.7|39415.7|3
1622654970000|2021-06-02 17:29:30|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|5
1622654980000|2021-06-02 17:29:40|39462.9|39422.9|39462.9|39422.9|39465.7|39425.7|39457.9|39417.9|4
1622655000000|2021-06-02 17:30:00|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39460.7|39420.7|7
1622655010000|2021-06-02 17:30:10|39460.7|39420.7|39452.9|39412.9|39460.7|39420.7|39450.2|39410.2|7
1622655020000|2021-06-02 17:30:20|39455.7|39415.7|39452.9|39412.9|39455.7|39415.7|39452.9|39412.9|0
1622655030000|2021-06-02 17:30:30|39455.7|39415.7|39445.7|39405.7|39455.7|39415.7|39445.7|39405.7|0
1622655040000|2021-06-02 17:30:40|39455.7|39415.7|39455.7|39415.7|39455.7|39415.7|39455.7|39415.7|12
1622655050000|2021-06-02 17:30:50|39450.7|39410.7|39455.7|39415.7|39455.7|39415.7|39450.7|39410.7|1
1622655060000|2021-06-02 17:31:00|||||||||1
1622655070000|2021-06-02 17:31:10|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|39465.7|39425.7|2
1622655080000|2021-06-02 17:31:20|39463.4|39423.4|39462.9|39422.9|39465.7|39425.7|39460.7|39420.7|16
1622655090000|2021-06-02 17:31:30|39465.7|39425.7|39455.7|39415.7|39465.7|39425.7|39447.9|39407.9|5
1622655100000|2021-06-02 17:31:40|39452.9|39412.9|39455.7|39415.7|39455.7|39415.7|39452.9|39412.9|5
1622655110000|2021-06-02 17:31:50|39452.9|39412.9|39455.7|39415.7|39455.7|39415.7|39452.9|39412.9|0
1622655120000|2021-06-02 17:32:00|39445.7|39405.7|39442.9|39402.9|39445.7|39405.7|39440.2|39400.2|9
1622655130000|2021-06-02 17:32:10|39445.7|39405.7|39445.7|39405.7|39448.4|39408.4|39445.7|39405.7|5
1622655140000|2021-06-02 17:32:20|39440.7|39400.7|39445.7|39405.7|39445.7|39405.7|39437.9|39397.9|10
1622655150000|2021-06-02 17:32:30|39443.4|39403.4|39453.4|39413.4|39453.4|39413.4|39443.4|39403.4|1
1622655160000|2021-06-02 17:32:40|39450.7|39410.7|39445.7|39405.7|39450.7|39410.7|39445.7|39405.7|0
1622655170000|2021-06-02 17:32:50|39443.4|39403.4|39445.7|39405.7|39448.4|39408.4|39443.4|39403.4|1
1622655180000|2021-06-02 17:33:00|39443.4|39403.4|39445.7|39405.7|39448.4|39408.4|39443.4|39403.4|61
1622655190000|2021-06-02 17:33:10|39443.4|39403.4|39438.4|39398.4|39445.7|39405.7|39438.4|39398.4|22
1622655200000|2021-06-02 17:33:20|39435.7|39395.7|39433.4|39393.4|39435.7|39395.7|39430.7|39390.7|17
1622655210000|2021-06-02 17:33:30|39435.7|39395.7|39435.7|39395.7|39435.7|39395.7|39435.7|39395.7|11
1622655220000|2021-06-02 17:33:40|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|25
1622655230000|2021-06-02 17:33:50|39441.2|39401.2|39451.2|39411.2|39456.2|39416.2|39441.2|39401.2|17
1622655240000|2021-06-02 17:34:00|39456.2|39416.2|39451.2|39411.2|39456.2|39416.2|39451.2|39411.2|3
1622655250000|2021-06-02 17:34:10|39461.2|39421.2|39461.2|39421.2|39461.2|39421.2|39458.9|39418.9|30
1622655260000|2021-06-02 17:34:20|39458.9|39418.9|39461.2|39421.2|39461.2|39421.2|39458.9|39418.9|0
1622655270000|2021-06-02 17:34:30|39471.2|39431.2|39468.9|39428.9|39471.2|39431.2|39466.2|39426.2|7
1622655280000|2021-06-02 17:34:40|39471.2|39431.2|39478.9|39438.9|39478.9|39438.9|39471.2|39431.2|42
1622655290000|2021-06-02 17:34:50|39476.7|39436.7|39479.4|39439.4|39481.7|39441.7|39473.9|39433.9|6
1622655300000|2021-06-02 17:35:00|39476.7|39436.7|39461.7|39421.7|39476.7|39436.7|39461.7|39421.7|17
1622655310000|2021-06-02 17:35:10|39466.7|39426.7|39451.7|39411.7|39466.7|39426.7|39451.7|39411.7|0
1622655320000|2021-06-02 17:35:20|39448.9|39408.9|39446.7|39406.7|39451.7|39411.7|39444.4|39404.4|1
1622655330000|2021-06-02 17:35:30|39441.7|39401.7|39441.7|39401.7|39441.7|39401.7|39436.7|39396.7|6
1622655340000|2021-06-02 17:35:40|39436.7|39396.7|39436.7|39396.7|39436.7|39396.7|39436.7|39396.7|3
1622655350000|2021-06-02 17:35:50|39441.7|39401.7|39446.7|39406.7|39446.7|39406.7|39441.7|39401.7|2
1622655360000|2021-06-02 17:36:00|39449.4|39409.4|39456.7|39416.7|39456.7|39416.7|39449.4|39409.4|0
1622655380000|2021-06-02 17:36:20|39458.9|39418.9|39456.7|39416.7|39458.9|39418.9|39456.7|39416.7|0
1622655400000|2021-06-02 17:36:40|39446.7|39406.7|39439.4|39399.4|39446.7|39406.7|39436.7|39396.7|5
1622655410000|2021-06-02 17:36:50|39442.2|39402.2|39451.7|39411.7|39451.7|39411.7|39442.2|39402.2|8
1622655420000|2021-06-02 17:37:00|39446.7|39406.7|39446.7|39406.7|39446.7|39406.7|39446.7|39406.7|1
1622655430000|2021-06-02 17:37:10|39449.4|39409.4|39449.4|39409.4|39454.4|39414.4|39446.7|39406.7|3
1622655440000|2021-06-02 17:37:20|39446.7|39406.7|39446.7|39406.7|39449.4|39409.4|39441.7|39401.7|4
1622655460000|2021-06-02 17:37:40|||||||||3
1622655470000|2021-06-02 17:37:50|39441.7|39401.7|39446.7|39406.7|39446.7|39406.7|39441.7|39401.7|12
1622655490000|2021-06-02 17:38:10|||||||||13
1622655500000|2021-06-02 17:38:20|||||||||2
1622655510000|2021-06-02 17:38:30|39451.7|39411.7|39448.9|39408.9|39456.7|39416.7|39448.9|39408.9|2
1622655530000|2021-06-02 17:38:50|39446.7|39406.7|39446.7|39406.7|39456.7|39416.7|39446.7|39406.7|4
1622655550000|2021-06-02 17:39:10|39451.7|39411.7|39461.7|39421.7|39461.7|39421.7|39451.7|39411.7|17
1622655560000|2021-06-02 17:39:20|39456.7|39416.7|39466.7|39426.7|39466.7|39426.7|39456.7|39416.7|9
1622655570000|2021-06-02 17:39:30|39456.7|39416.7|39456.7|39416.7|39456.7|39416.7|39456.7|39416.7|14
1622655580000|2021-06-02 17:39:40|39466.7|39426.7|39471.7|39431.7|39474.4|39434.4|39466.7|39426.7|23
1622655590000|2021-06-02 17:39:50|39466.7|39426.7|39456.7|39416.7|39466.7|39426.7|39454.4|39414.4|4
1622655600000|2021-06-02 17:40:00|39451.7|39411.7|39443.9|39403.9|39456.7|39416.7|39441.7|39401.7|5
1622655610000|2021-06-02 17:40:10|39438.9|39398.9|39436.7|39396.7|39438.9|39398.9|39436.7|39396.7|0
1622655620000|2021-06-02 17:40:20|39426.7|39386.7|39426.7|39386.7|39426.7|39386.7|39426.7|39386.7|7
1622655630000|2021-06-02 17:40:30|39421.7|39381.7|39423.9|39383.9|39426.7|39386.7|39421.7|39381.7|1
1622655640000|2021-06-02 17:40:40|39416.7|39376.7|39411.7|39371.7|39421.7|39381.7|39411.7|39371.7|3
1622655650000|2021-06-02 17:40:50|39426.7|39386.7|39436.7|39396.7|39436.7|39396.7|39426.7|39386.7|3
1622655660000|2021-06-02 17:41:00|39433.9|39393.9|39431.7|39391.7|39433.9|39393.9|39431.7|39391.7|12
1622655670000|2021-06-02 17:41:10|39433.9|39393.9|39433.9|39393.9|39436.7|39396.7|39431.7|39391.7|1
1622655680000|2021-06-02 17:41:20|39431.7|39391.7|39436.7|39396.7|39436.7|39396.7|39431.7|39391.7|0
1622655690000|2021-06-02 17:41:30|39433.9|39393.9|39433.9|39393.9|39433.9|39393.9|39431.7|39391.7|1
1622655700000|2021-06-02 17:41:40|39431.2|39391.2|39433.9|39393.9|39436.7|39396.7|39426.7|39386.7|4
1622655710000|2021-06-02 17:41:50|39431.7|39391.7|39436.7|39396.7|39436.7|39396.7|39428.9|39388.9|3
1622655720000|2021-06-02 17:42:00|39431.2|39391.2|39446.7|39406.7|39446.7|39406.7|39426.7|39386.7|10
1622655730000|2021-06-02 17:42:10|39448.9|39408.9|39464.5|39424.5|39464.5|39424.5|39446.7|39406.7|4
1622655750000|2021-06-02 17:42:30|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|0
1622655760000|2021-06-02 17:42:40|39456.7|39416.7|39423.9|39383.9|39456.7|39416.7|39418.9|39378.9|59
1622655770000|2021-06-02 17:42:50|39426.7|39386.7|39431.7|39391.7|39433.9|39393.9|39426.7|39386.7|3
1622655780000|2021-06-02 17:43:00|39434.5|39394.5|39436.7|39396.7|39436.7|39396.7|39434.5|39394.5|4
1622655790000|2021-06-02 17:43:10|39434|39394|39426.7|39386.7|39434|39394|39426.7|39386.7|3
1622655800000|2021-06-02 17:43:20|39424|39384|39426.7|39386.7|39426.7|39386.7|39424|39384|1
1622655810000|2021-06-02 17:43:30|39424|39384|39436.7|39396.7|39436.7|39396.7|39424|39384|2
1622655820000|2021-06-02 17:43:40|39429.5|39389.5|39436.7|39396.7|39436.7|39396.7|39429.5|39389.5|1
1622655830000|2021-06-02 17:43:50|39434|39394|39414|39374|39434|39394|39414|39374|0
1622655840000|2021-06-02 17:44:00|39409|39369|39406.7|39366.7|39414|39374|39406.7|39366.7|2
1622655850000|2021-06-02 17:44:10|39409|39369|39409|39369|39409|39369|39409|39369|1
1622655860000|2021-06-02 17:44:20|39414|39374|39414|39374|39414|39374|39414|39374|4
1622655870000|2021-06-02 17:44:30|39416.7|39376.7|39414|39374|39416.7|39376.7|39409|39369|6
1622655880000|2021-06-02 17:44:40|||||||||3
1622655890000|2021-06-02 17:44:50|39406.7|39366.7|39396.7|39356.7|39406.7|39366.7|39389|39349|9
1622655900000|2021-06-02 17:45:00|39399|39359|39389|39349|39406.7|39366.7|39389|39349|5
1622655910000|2021-06-02 17:45:10|39394|39354|39396.7|39356.7|39396.7|39356.7|39389|39349|9
1622655920000|2021-06-02 17:45:20|39394|39354|39394|39354|39396.7|39356.7|39379|39339|35
1622655930000|2021-06-02 17:45:30|39396.7|39356.7|39394|39354|39396.7|39356.7|39394|39354|1
1622655940000|2021-06-02 17:45:40|39396.7|39356.7|39396.7|39356.7|39396.7|39356.7|39396.7|39356.7|0
1622655950000|2021-06-02 17:45:50|39394|39354|39394|39354|39396.7|39356.7|39394|39354|11
1622655960000|2021-06-02 17:46:00|39396.7|39356.7|39394|39354|39396.7|39356.7|39394|39354|0
1622655970000|2021-06-02 17:46:10|39391.2|39351.2|39384|39344|39394|39354|39379|39339|6
1622655980000|2021-06-02 17:46:20|39379|39339|39346.2|39306.2|39379|39339|39346.2|39306.2|21
1622655990000|2021-06-02 17:46:30|39343.5|39303.5|39361.2|39321.2|39361.2|39321.2|39338.5|39298.5|9
1622656000000|2021-06-02 17:46:40|39359|39319|39369|39329|39369|39329|39354|39314|7
1622656010000|2021-06-02 17:46:50|39364|39324|39369|39329|39371.7|39331.7|39364|39324|2
1622656020000|2021-06-02 17:47:00|39366.2|39326.2|39356.7|39316.7|39366.2|39326.2|39356.7|39316.7|12
1622656030000|2021-06-02 17:47:10|39359.5|39319.5|39364|39324|39369|39329|39356.7|39316.7|7
1622656040000|2021-06-02 17:47:20|39366.7|39326.7|39379.5|39339.5|39384.5|39344.5|39366.7|39326.7|28
1622656050000|2021-06-02 17:47:30|39376.7|39336.7|39374.5|39334.5|39376.7|39336.7|39371.7|39331.7|1
1622656060000|2021-06-02 17:47:40|39376.7|39336.7|39374|39334|39376.7|39336.7|39374|39334|7
1622656070000|2021-06-02 17:47:50|39376.7|39336.7|39384.5|39344.5|39384.5|39344.5|39376.7|39336.7|2
1622656080000|2021-06-02 17:48:00|39379|39339|39379.5|39339.5|39381.7|39341.7|39366.7|39326.7|9
1622656090000|2021-06-02 17:48:10|39376.7|39336.7|39381.7|39341.7|39384.5|39344.5|39376.7|39336.7|38
1622656100000|2021-06-02 17:48:20|39384|39344|39394|39354|39394|39354|39384|39344|8
1622656110000|2021-06-02 17:48:30|39396.7|39356.7|39391.2|39351.2|39396.7|39356.7|39384|39344|18
1622656120000|2021-06-02 17:48:40|39394|39354|39396.7|39356.7|39404|39364|39394|39354|1
1622656130000|2021-06-02 17:48:50|39394|39354|39386.7|39346.7|39394|39354|39386.7|39346.7|1
1622656140000|2021-06-02 17:49:00|39391.7|39351.7|39396.7|39356.7|39396.7|39356.7|39391.7|39351.7|1
1622656150000|2021-06-02 17:49:10|39394|39354|39384|39344|39394|39354|39379|39339|4
1622656160000|2021-06-02 17:49:20|39379|39339|39374|39334|39384|39344|39374|39334|5
1622656170000|2021-06-02 17:49:30|39376.7|39336.7|39376.7|39336.7|39376.7|39336.7|39374|39334|2
1622656180000|2021-06-02 17:49:40|39386.7|39346.7|39386.7|39346.7|39386.7|39346.7|39386.7|39346.7|3
1622656190000|2021-06-02 17:49:50|39389|39349|39376.7|39336.7|39389|39349|39376.7|39336.7|10
1622656200000|2021-06-02 17:50:00|39384|39344|39384|39344|39396.7|39356.7|39381.2|39341.2|9
1622656210000|2021-06-02 17:50:10|39374|39334|39389|39349|39389|39349|39369|39329|9
1622656220000|2021-06-02 17:50:20|39381.2|39341.2|39381.2|39341.2|39384|39344|39381.2|39341.2|1
1622656230000|2021-06-02 17:50:30|39389|39349|39389|39349|39389|39349|39389|39349|23
1622656240000|2021-06-02 17:50:40|39381.2|39341.2|39384|39344|39384|39344|39381.2|39341.2|40
1622656250000|2021-06-02 17:50:50|39381.2|39341.2|39399|39359|39399|39359|39381.2|39341.2|8
1622656260000|2021-06-02 17:51:00|39396.7|39356.7|39431.2|39391.2|39431.2|39391.2|39389|39349|128
1622656270000|2021-06-02 17:51:10|39428.5|39388.5|39428.5|39388.5|39431.2|39391.2|39428.5|39388.5|5
1622656280000|2021-06-02 17:51:20|39431.2|39391.2|39433|39393|39460.2|39420.2|39421.2|39381.2|17
1622656290000|2021-06-02 17:51:30|39435.7|39395.7|39433|39393|39435.7|39395.7|39433|39393|8
1622656300000|2021-06-02 17:51:40|39430.2|39390.2|39453|39413|39463|39423|39430.2|39390.2|31
1622656310000|2021-06-02 17:51:50|39455.7|39415.7|39468|39428|39470.7|39430.7|39453|39413|15
1622656320000|2021-06-02 17:52:00|39463|39423|39433|39393|39463|39423|39433|39393|11
1622656330000|2021-06-02 17:52:10|39428|39388|39378|39338|39443|39403|39368|39328|103
1622656340000|2021-06-02 17:52:20|||||||||30
1622656350000|2021-06-02 17:52:30|39373|39333|39373|39333|39373|39333|39368|39328|12
1622656360000|2021-06-02 17:52:40|39370.2|39330.2|39375.7|39335.7|39378|39338|39365.7|39325.7|3
1622656370000|2021-06-02 17:52:50|39373|39333|39363|39323|39375.7|39335.7|39363|39323|9
1622656380000|2021-06-02 17:53:00|39365.7|39325.7|39400.2|39360.2|39400.2|39360.2|39363|39323|149
1622656390000|2021-06-02 17:53:10|||||||||1
1622656400000|2021-06-02 17:53:20|39433|39393|39420.2|39380.2|39433|39393|39420.2|39380.2|9
1622656410000|2021-06-02 17:53:30|39457.5|39417.5|39457.5|39417.5|39460.2|39420.2|39450.2|39410.2|26
1622656420000|2021-06-02 17:53:40|39447.5|39407.5|39428|39388|39447.5|39407.5|39428|39388|10
1622656430000|2021-06-02 17:53:50|39425.2|39385.2|39450.2|39410.2|39450.2|39410.2|39417.5|39377.5|11
1622656440000|2021-06-02 17:54:00|39447.5|39407.5|39437.5|39397.5|39447.5|39407.5|39437.5|39397.5|7
1622656450000|2021-06-02 17:54:10|39440.2|39400.2|39447.5|39407.5|39447.5|39407.5|39440.2|39400.2|1
1622656460000|2021-06-02 17:54:20|39450.2|39410.2|39447.5|39407.5|39450.2|39410.2|39447.5|39407.5|3
1622656470000|2021-06-02 17:54:30|39450.2|39410.2|39422.5|39382.5|39450.2|39410.2|39422.5|39382.5|39
1622656480000|2021-06-02 17:54:40|39427.5|39387.5|39422.5|39382.5|39427.5|39387.5|39422.5|39382.5|98
1622656490000|2021-06-02 17:54:50|39427.5|39387.5|39422.5|39382.5|39427.5|39387.5|39422.5|39382.5|3
1622656500000|2021-06-02 17:55:00|39427.5|39387.5|39400.7|39360.7|39430.2|39390.2|39398|39358|49
1622656510000|2021-06-02 17:55:10|39398|39358|39398|39358|39398|39358|39395.2|39355.2|1
1622656520000|2021-06-02 17:55:20|39395.2|39355.2|39395.2|39355.2|39398|39358|39392.5|39352.5|3
1622656530000|2021-06-02 17:55:30|39392.5|39352.5|39388|39348|39392.5|39352.5|39388|39348|0
1622656540000|2021-06-02 17:55:40|39385.2|39345.2|39385.2|39345.2|39385.2|39345.2|39385.2|39345.2|1
1622656550000|2021-06-02 17:55:50|39382.5|39342.5|39385.2|39345.2|39385.2|39345.2|39382.5|39342.5|1
1622656560000|2021-06-02 17:56:00|39382.5|39342.5|39395.2|39355.2|39395.2|39355.2|39382.5|39342.5|1
1622656570000|2021-06-02 17:56:10|39398|39358|39343.5|39303.5|39398|39358|39343.5|39303.5|31
1622656580000|2021-06-02 17:56:20|39350.7|39310.7|39353|39313|39355.7|39315.7|39350.7|39310.7|7
1622656590000|2021-06-02 17:56:30|39355.7|39315.7|39368|39328|39368|39328|39348|39308|16
1622656600000|2021-06-02 17:56:40|39363|39323|39358|39318|39363|39323|39358|39318|2
1622656610000|2021-06-02 17:56:50|39355.2|39315.2|39378|39338|39378|39338|39355.2|39315.2|43
1622656620000|2021-06-02 17:57:00|39380.7|39340.7|39395.7|39355.7|39395.7|39355.7|39378|39338|4
1622656630000|2021-06-02 17:57:10|||||||||3
1622656640000|2021-06-02 17:57:20|39398.5|39358.5|39395.7|39355.7|39398.5|39358.5|39395.7|39355.7|11
1622656650000|2021-06-02 17:57:30|39398|39358|39398|39358|39400.7|39360.7|39398|39358|1
1622656660000|2021-06-02 17:57:40|39395.7|39355.7|39398.5|39358.5|39400.7|39360.7|39395.7|39355.7|4
1622656670000|2021-06-02 17:57:50|39395.7|39355.7|39388.5|39348.5|39395.7|39355.7|39380.7|39340.7|10
1622656680000|2021-06-02 17:58:00|39385.7|39345.7|39375.7|39335.7|39388.5|39348.5|39368.5|39328.5|31
1622656690000|2021-06-02 17:58:10|39378|39338|39375.7|39335.7|39395.7|39355.7|39375.7|39335.7|13
1622656700000|2021-06-02 17:58:20|39378.5|39338.5|39413|39373|39415.2|39375.2|39378.5|39338.5|65
1622656710000|2021-06-02 17:58:30|39418|39378|39413|39373|39420.2|39380.2|39410.2|39370.2|3
1622656720000|2021-06-02 17:58:40|39415.7|39375.7|39417.5|39377.5|39420.2|39380.2|39415.7|39375.7|1
1622656730000|2021-06-02 17:58:50|39415.2|39375.2|39410.2|39370.2|39415.2|39375.2|39410.2|39370.2|1
1622656740000|2021-06-02 17:59:00|39413|39373|39420.2|39380.2|39423|39383|39410.2|39370.2|6
1622656750000|2021-06-02 17:59:10|39417.5|39377.5|39420.2|39380.2|39420.2|39380.2|39415.2|39375.2|1
1622656760000|2021-06-02 17:59:20|39427.5|39387.5|39410.2|39370.2|39427.5|39387.5|39410.2|39370.2|0
1622656770000|2021-06-02 17:59:30|39415.2|39375.2|39420.2|39380.2|39420.2|39380.2|39415.2|39375.2|5
1622656780000|2021-06-02 17:59:40|39417.5|39377.5|39420.2|39380.2|39420.2|39380.2|39413|39373|2
1622656790000|2021-06-02 17:59:50|39423|39383|39420.2|39380.2|39423|39383|39420.2|39380.2|0
1622656810000|2021-06-02 18:00:10|39417.5|39377.5|39423|39383|39423|39383|39410.2|39370.2|13
1622656820000|2021-06-02 18:00:20|39420.2|39380.2|39417.5|39377.5|39420.2|39380.2|39417.5|39377.5|1
1622656830000|2021-06-02 18:00:30|39420.2|39380.2|39417.5|39377.5|39420.2|39380.2|39417.5|39377.5|0
1622656840000|2021-06-02 18:00:40|39415.2|39375.2|39417.5|39377.5|39425.2|39385.2|39415.2|39375.2|3
1622656850000|2021-06-02 18:00:50|39420.2|39380.2|39425.2|39385.2|39425.2|39385.2|39417.5|39377.5|2
1622656860000|2021-06-02 18:01:00|39420.2|39380.2|39420.2|39380.2|39425.2|39385.2|39420.2|39380.2|4
1622656870000|2021-06-02 18:01:10|39417.5|39377.5|39420.2|39380.2|39423|39383|39417.5|39377.5|3
1622656880000|2021-06-02 18:01:20|39414.7|39374.7|39410.2|39370.2|39414.7|39374.7|39410.2|39370.2|1
1622656890000|2021-06-02 18:01:30|39415.2|39375.2|39410.2|39370.2|39425.2|39385.2|39410.2|39370.2|10
1622656900000|2021-06-02 18:01:40|39400.2|39360.2|39390.2|39350.2|39400.2|39360.2|39390.2|39350.2|4
1622656910000|2021-06-02 18:01:50|39387.5|39347.5|39393|39353|39393|39353|39387.5|39347.5|14
1622656920000|2021-06-02 18:02:00|39390.2|39350.2|39390.2|39350.2|39400.2|39360.2|39390.2|39350.2|4
1622656940000|2021-06-02 18:02:20|39395.2|39355.2|39403|39363|39410.2|39370.2|39395.2|39355.2|2
1622656950000|2021-06-02 18:02:30|39410.2|39370.2|39410.2|39370.2|39410.2|39370.2|39410.2|39370.2|3
1622656960000|2021-06-02 18:02:40|39403|39363|39393|39353|39403|39363|39390.2|39350.2|10
1622656970000|2021-06-02 18:02:50|39390.2|39350.2|39403|39363|39403|39363|39390.2|39350.2|21
1622656980000|2021-06-02 18:03:00|39405.7|39365.7|39403|39363|39408|39368|39403|39363|7
1622657000000|2021-06-02 18:03:20|39405.7|39365.7|39423|39383|39425.7|39385.7|39405.7|39365.7|13
1622657010000|2021-06-02 18:03:30|39420.2|39380.2|39420.2|39380.2|39420.2|39380.2|39417.5|39377.5|3
1622657020000|2021-06-02 18:03:40|39423|39383|39423|39383|39423|39383|39423|39383|1
1622657030000|2021-06-02 18:03:50|39428|39388|39430.2|39390.2|39430.2|39390.2|39423|39383|5
1622657040000|2021-06-02 18:04:00|39428|39388|39430.2|39390.2|39430.2|39390.2|39428|39388|19
1622657050000|2021-06-02 18:04:10|39422.5|39382.5|39423|39383|39427.5|39387.5|39420.2|39380.2|4
1622657060000|2021-06-02 18:04:20|39418|39378|39420.2|39380.2|39420.2|39380.2|39418|39378|0
1622657070000|2021-06-02 18:04:30|39412.5|39372.5|39410.2|39370.2|39412.5|39372.5|39400.2|39360.2|11
1622657080000|2021-06-02 18:04:40|39405.2|39365.2|39400.2|39360.2|39405.2|39365.2|39400.2|39360.2|1
1622657090000|2021-06-02 18:04:50|39382.5|39342.5|39387.5|39347.5|39387.5|39347.5|39382.5|39342.5|17
1622657100000|2021-06-02 18:05:00|39390.2|39350.2|39388|39348|39390.2|39350.2|39372.5|39332.5|8
1622657110000|2021-06-02 18:05:10|39390.2|39350.2|39400.2|39360.2|39400.2|39360.2|39390.2|39350.2|4
1622657120000|2021-06-02 18:05:20|39388|39348|39377.5|39337.5|39388|39348|39377.5|39337.5|12
1622657130000|2021-06-02 18:05:30|39372.5|39332.5|39360.2|39320.2|39372.5|39332.5|39360.2|39320.2|25
1622657140000|2021-06-02 18:05:40|39357.5|39317.5|39360.2|39320.2|39367.5|39327.5|39357.5|39317.5|4
1622657160000|2021-06-02 18:06:00|39362.5|39322.5|39408|39368|39408|39368|39362.5|39322.5|62
1622657170000|2021-06-02 18:06:10|39398|39358|39388|39348|39398|39358|39385.7|39345.7|23
1622657180000|2021-06-02 18:06:20|39385.7|39345.7|39378|39338|39388|39348|39358|39318|4
1622657190000|2021-06-02 18:06:30|39375.7|39335.7|39375.7|39335.7|39375.7|39335.7|39365.7|39325.7|3
1622657200000|2021-06-02 18:06:40|39373.5|39333.5|39363|39323|39373.5|39333.5|39358|39318|9
1622657210000|2021-06-02 18:06:50|39365.7|39325.7|39388|39348|39388|39348|39365.7|39325.7|5
1622657220000|2021-06-02 18:07:00|39385.7|39345.7|39378|39338|39388|39348|39378|39338|7
1622657230000|2021-06-02 18:07:10|39380.7|39340.7|39378|39338|39388|39348|39378|39338|7
1622657240000|2021-06-02 18:07:20|39383|39343|39375.2|39335.2|39388|39348|39375.2|39335.2|6
1622657250000|2021-06-02 18:07:30|39378|39338|39378|39338|39380.7|39340.7|39378|39338|3
1622657260000|2021-06-02 18:07:40|39375.7|39335.7|39388|39348|39388|39348|39375.7|39335.7|10
1622657270000|2021-06-02 18:07:50|39395.7|39355.7|39398|39358|39398|39358|39385.7|39345.7|78
1622657280000|2021-06-02 18:08:00|39408|39368|39428|39388|39428|39388|39408|39368|6
1622657290000|2021-06-02 18:08:10|39425.7|39385.7|39428|39388|39428|39388|39423|39383|23
1622657300000|2021-06-02 18:08:20|39425.7|39385.7|39418|39378|39428|39388|39418|39378|80
1622657310000|2021-06-02 18:08:30|39420.2|39380.2|39418|39378|39428|39388|39415.7|39375.7|14
1622657320000|2021-06-02 18:08:40|39428|39388|39418|39378|39428|39388|39418|39378|1
1622657330000|2021-06-02 18:08:50|39423|39383|39405.7|39365.7|39425.7|39385.7|39398|39358|42
1622657340000|2021-06-02 18:09:00|39403|39363|39393|39353|39405.2|39365.2|39388|39348|6
1622657350000|2021-06-02 18:09:10|39395.2|39355.2|39405.7|39365.7|39413|39373|39395.2|39355.2|33
1622657360000|2021-06-02 18:09:20|39400.2|39360.2|39390.7|39350.7|39403|39363|39390.7|39350.7|24
1622657370000|2021-06-02 18:09:30|39393.5|39353.5|39391.3|39351.3|39408.5|39368.5|39391.3|39351.3|24
1622657380000|2021-06-02 18:09:40|39393.5|39353.5|39383.5|39343.5|39393.5|39353.5|39373.5|39333.5|11
1622657390000|2021-06-02 18:09:50|39378.5|39338.5|39393.5|39353.5|39393.5|39353.5|39378.5|39338.5|9
1622657400000|2021-06-02 18:10:00|39396.3|39356.3|39398.5|39358.5|39403.5|39363.5|39393.5|39353.5|29
1622657410000|2021-06-02 18:10:10|39403.5|39363.5|39413.5|39373.5|39423.5|39383.5|39403.5|39363.5|9
1622657420000|2021-06-02 18:10:20|39411.3|39371.3|39423.5|39383.5|39423.5|39383.5|39411.3|39371.3|31
1622657430000|2021-06-02 18:10:30|39428|39388|39428|39388|39428|39388|39425.8|39385.8|58
1622657440000|2021-06-02 18:10:40|39425.8|39385.8|39418|39378|39428|39388|39415.8|39375.8|21
1622657450000|2021-06-02 18:10:50|39415.8|39375.8|39408|39368|39415.8|39375.8|39405.8|39365.8|9
1622657460000|2021-06-02 18:11:00|39403|39363|39428|39388|39428|39388|39398|39358|128
1622657470000|2021-06-02 18:11:10|39425.8|39385.8|39415.8|39375.8|39435.8|39395.8|39413|39373|89
1622657480000|2021-06-02 18:11:20|39418|39378|39415.8|39375.8|39428|39388|39415.8|39375.8|23
1622657490000|2021-06-02 18:11:30|39420.8|39380.8|39418.5|39378.5|39423.5|39383.5|39413.5|39373.5|37
1622657500000|2021-06-02 18:11:40|39413.5|39373.5|39441.3|39401.3|39443.5|39403.5|39413.5|39373.5|10
1622657510000|2021-06-02 18:11:50|39438.5|39398.5|39439|39399|39439|39399|39429|39389|63
1622657520000|2021-06-02 18:12:00|39436.8|39396.8|39439|39399|39439|39399|39434.5|39394.5|27
1622657530000|2021-06-02 18:12:10|39436.8|39396.8|39461.3|39421.3|39461.3|39421.3|39434|39394|55
1622657540000|2021-06-02 18:12:20|39463.5|39423.5|39465.8|39425.8|39465.8|39425.8|39453.5|39413.5|25
1622657550000|2021-06-02 18:12:30|39463.5|39423.5|39455.8|39415.8|39463.5|39423.5|39455.8|39415.8|30
1622657560000|2021-06-02 18:12:40|39450.3|39410.3|39443.5|39403.5|39458.5|39418.5|39443.5|39403.5|18
1622657570000|2021-06-02 18:12:50|39445.8|39405.8|39458.5|39418.5|39458.5|39418.5|39445.8|39405.8|16
1622657580000|2021-06-02 18:13:00|39453.5|39413.5|39455.8|39415.8|39461.3|39421.3|39453.5|39413.5|21
1622657590000|2021-06-02 18:13:10|39458.5|39418.5|39453.5|39413.5|39463.5|39423.5|39453.5|39413.5|37
1622657600000|2021-06-02 18:13:20|39456.3|39416.3|39468.5|39428.5|39471.3|39431.3|39451.3|39411.3|37
1622657610000|2021-06-02 18:13:30|39466.3|39426.3|39471.3|39431.3|39473.5|39433.5|39463.5|39423.5|18
1622657620000|2021-06-02 18:13:40|39463.5|39423.5|39473.5|39433.5|39473.5|39433.5|39463.5|39423.5|36
1622657630000|2021-06-02 18:13:50|39475.8|39435.8|39475.8|39435.8|39478|39438|39473.5|39433.5|43
1622657640000|2021-06-02 18:14:00|39473.5|39433.5|39513.5|39473.5|39513.5|39473.5|39473.5|39433.5|157
1622657650000|2021-06-02 18:14:10|39511.3|39471.3|39493.5|39453.5|39513.5|39473.5|39488.5|39448.5|123
1622657660000|2021-06-02 18:14:20|39498.5|39458.5|39481.3|39441.3|39513.5|39473.5|39469|39429|161
1622657670000|2021-06-02 18:14:30|39488.5|39448.5|39484|39444|39491.3|39451.3|39469|39429|79
1622657680000|2021-06-02 18:14:40|39489|39449|39489|39449|39494|39454|39479|39439|132
1622657690000|2021-06-02 18:14:50|39479|39439|39399|39359|39479|39439|39399|39359|189
1622657700000|2021-06-02 18:15:00|39401.8|39361.8|39396.8|39356.8|39409|39369|39386.8|39346.8|81
1622657710000|2021-06-02 18:15:10|39394.5|39354.5|39401.3|39361.3|39401.3|39361.3|39384|39344|29
1622657720000|2021-06-02 18:15:20|39403.5|39363.5|39406.3|39366.3|39413.5|39373.5|39401.3|39361.3|58
1622657730000|2021-06-02 18:15:30|39409|39369|39409|39369|39411.3|39371.3|39399|39359|26
1622657740000|2021-06-02 18:15:40|39413.5|39373.5|39409|39369|39416.3|39376.3|39403.5|39363.5|53
1622657750000|2021-06-02 18:15:50|39404|39364|39409|39369|39409|39369|39404|39364|33
1622657760000|2021-06-02 18:16:00|39401.3|39361.3|39383.5|39343.5|39409|39369|39381.3|39341.3|78
1622657770000|2021-06-02 18:16:10|39391.3|39351.3|39401.3|39361.3|39403.5|39363.5|39391.3|39351.3|39
1622657780000|2021-06-02 18:16:20|39403.5|39363.5|39409|39369|39409|39369|39401.3|39361.3|44
1622657790000|2021-06-02 18:16:30|39419|39379|39413.5|39373.5|39421.3|39381.3|39413.5|39373.5|43
1622657800000|2021-06-02 18:16:40|39411.3|39371.3|39403.5|39363.5|39413.5|39373.5|39403.5|39363.5|24
1622657810000|2021-06-02 18:16:50|39406.3|39366.3|39409|39369|39409|39369|39403.5|39363.5|68
1622657820000|2021-06-02 18:17:00|39403.5|39363.5|39403.5|39363.5|39409|39369|39403.5|39363.5|17
1622657830000|2021-06-02 18:17:10|39406.3|39366.3|39403.5|39363.5|39409|39369|39403.5|39363.5|21
1622657840000|2021-06-02 18:17:20|39406.3|39366.3|39406.3|39366.3|39408.5|39368.5|39403.5|39363.5|10
1622657850000|2021-06-02 18:17:30|39408.5|39368.5|39403.5|39363.5|39411.3|39371.3|39403.5|39363.5|112
1622657860000|2021-06-02 18:17:40|||||||||6
1622657870000|2021-06-02 18:17:50|39411.3|39371.3|39403.5|39363.5|39411.3|39371.3|39403.5|39363.5|15
1622657880000|2021-06-02 18:18:00|||||||||23
1622657890000|2021-06-02 18:18:10|39411.3|39371.3|39403.5|39363.5|39411.3|39371.3|39403.5|39363.5|5
1622657900000|2021-06-02 18:18:20|39406.3|39366.3|39413.5|39373.5|39413.5|39373.5|39406.3|39366.3|28
1622657910000|2021-06-02 18:18:30|39413|39373|39415.8|39375.8|39415.8|39375.8|39410.8|39370.8|3
1622657920000|2021-06-02 18:18:40|39413|39373|39413|39373|39415.8|39375.8|39410.8|39370.8|1
1622657930000|2021-06-02 18:18:50|39408|39368|39403.5|39363.5|39413.5|39373.5|39403.5|39363.5|14
1622657940000|2021-06-02 18:19:00|39406.3|39366.3|39413.5|39373.5|39413.5|39373.5|39403.5|39363.5|9
1622657950000|2021-06-02 18:19:10|39411.3|39371.3|39405.8|39365.8|39411.3|39371.3|39405.8|39365.8|22
1622657960000|2021-06-02 18:19:20|39403.5|39363.5|39400.8|39360.8|39413|39373|39400.8|39360.8|24
1622657970000|2021-06-02 18:19:30|39403|39363|39403.5|39363.5|39405.8|39365.8|39400.8|39360.8|0
1622657980000|2021-06-02 18:19:40|||||||||15
1622657990000|2021-06-02 18:19:50|39408.5|39368.5|39393.5|39353.5|39408.5|39368.5|39393.5|39353.5|18
1622678400000|2021-06-03 00:00:00|39488.3|39448.3|39488.3|39448.3|39493.3|39453.3|39483.3|39443.3|6
1622678410000|2021-06-03 00:00:10|39461.1|39421.1|39476.1|39436.1|39481.1|39441.1|39461.1|39421.1|16
1622678420000|2021-06-03 00:00:20|39473.3|39433.3|39468.3|39428.3|39478.3|39438.3|39463.3|39423.3|5
1622678430000|2021-06-03 00:00:30|39471.1|39431.1|39501.1|39461.1|39501.1|39461.1|39471.1|39431.1|12
1622678440000|2021-06-03 00:00:40|39506.1|39466.1|39516.1|39476.1|39531.1|39491.1|39506.1|39466.1|8
1622678450000|2021-06-03 00:00:50|39513.3|39473.3|39506.1|39466.1|39516.1|39476.1|39501.1|39461.1|3
1622678460000|2021-06-03 00:01:00|39503.3|39463.3|39506.1|39466.1|39508.3|39468.3|39503.3|39463.3|1
1622678470000|2021-06-03 00:01:10|39508.3|39468.3|39506.1|39466.1|39511.1|39471.1|39501.1|39461.1|3
1622678480000|2021-06-03 00:01:20|39508.8|39468.8|39511.1|39471.1|39511.1|39471.1|39508.8|39468.8|0
1622678500000|2021-06-03 00:01:40|39516.1|39476.1|39523.3|39483.3|39523.3|39483.3|39516.1|39476.1|5
1622678510000|2021-06-03 00:01:50|39521.1|39481.1|39521.1|39481.1|39521.1|39481.1|39521.1|39481.1|1
1622678520000|2021-06-03 00:02:00|39531.1|39491.1|39531.1|39491.1|39531.1|39491.1|39526.1|39486.1|12
1622678530000|2021-06-03 00:02:10|39533.8|39493.8|39541.1|39501.1|39541.1|39501.1|39533.8|39493.8|3
1622678540000|2021-06-03 00:02:20|39531.1|39491.1|39531.1|39491.1|39531.1|39491.1|39531.1|39491.1|11
1622678550000|2021-06-03 00:02:30|39536.1|39496.1|39541.1|39501.1|39541.1|39501.1|39536.1|39496.1|1
1622678560000|2021-06-03 00:02:40|39551.1|39511.1|39536.1|39496.1|39556.1|39516.1|39536.1|39496.1|17
1622678570000|2021-06-03 00:02:50|39541.1|39501.1|39551.1|39511.1|39551.1|39511.1|39541.1|39501.1|3
1622678580000|2021-06-03 00:03:00|39548.8|39508.8|39541.1|39501.1|39548.8|39508.8|39541.1|39501.1|6
1622678590000|2021-06-03 00:03:10|39546.1|39506.1|39546.5|39506.5|39546.5|39506.5|39541.5|39501.5|5
1622678600000|2021-06-03 00:03:20|||||||||3
1622678610000|2021-06-03 00:03:30|39548.8|39508.8|39548.8|39508.8|39548.8|39508.8|39548.8|39508.8|5
1622678620000|2021-06-03 00:03:40|39551.5|39511.5|39561.5|39521.5|39561.5|39521.5|39551.5|39511.5|6
1622678630000|2021-06-03 00:03:50|39566.5|39526.5|39561.5|39521.5|39576.5|39536.5|39556.5|39516.5|9
1622678640000|2021-06-03 00:04:00|39556.5|39516.5|39551.5|39511.5|39556.5|39516.5|39543.8|39503.8|8
1622678650000|2021-06-03 00:04:10|39549.2|39509.2|39541.5|39501.5|39551.5|39511.5|39541.5|39501.5|2
1622678660000|2021-06-03 00:04:20|39536.5|39496.5|39533.8|39493.8|39541.5|39501.5|39533.8|39493.8|1
1622678670000|2021-06-03 00:04:30|39528.8|39488.8|39521.1|39481.1|39528.8|39488.8|39516.1|39476.1|6
1622678680000|2021-06-03 00:04:40|39523.8|39483.8|39528.8|39488.8|39528.8|39488.8|39523.8|39483.8|0
1622678690000|2021-06-03 00:04:50|39523.8|39483.8|39528.8|39488.8|39528.8|39488.8|39523.8|39483.8|0
1622678700000|2021-06-03 00:05:00|39533.8|39493.8|39541.1|39501.1|39541.1|39501.1|39533.8|39493.8|9
1622678720000|2021-06-03 00:05:20|39531.1|39491.1|39531.1|39491.1|39531.1|39491.1|39531.1|39491.1|4
1622678740000|2021-06-03 00:05:40|39533.3|39493.3|39536.1|39496.1|39536.1|39496.1|39531.1|39491.1|1
1622678760000|2021-06-03 00:06:00|39531.1|39491.1|39526.1|39486.1|39531.1|39491.1|39526.1|39486.1|3
1622678800000|2021-06-03 00:06:40|39523.3|39483.3|39526.1|39486.1|39526.1|39486.1|39523.3|39483.3|2
1622678810000|2021-06-03 00:06:50|39528.8|39488.8|39506.1|39466.1|39528.8|39488.8|39501.1|39461.1|5
1622678820000|2021-06-03 00:07:00|39511.1|39471.1|39506.1|39466.1|39511.1|39471.1|39506.1|39466.1|1
1622678830000|2021-06-03 00:07:10|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|0
1622678840000|2021-06-03 00:07:20|39516.1|39476.1|39508.3|39468.3|39516.1|39476.1|39508.3|39468.3|5
1622678850000|2021-06-03 00:07:30|39506.1|39466.1|39501.1|39461.1|39511.1|39471.1|39501.1|39461.1|4
1622678860000|2021-06-03 00:07:40|39506.1|39466.1|39506.1|39466.1|39506.1|39466.1|39506.1|39466.1|4
1622678870000|2021-06-03 00:07:50|39511.1|39471.1|39521.1|39481.1|39521.1|39481.1|39511.1|39471.1|5
1622678880000|2021-06-03 00:08:00|39531.1|39491.1|39536.1|39496.1|39536.1|39496.1|39521.1|39481.1|11
1622678890000|2021-06-03 00:08:10|39533.3|39493.3|39531.1|39491.1|39533.3|39493.3|39531.1|39491.1|0
1622678920000|2021-06-03 00:08:40|39536.1|39496.1|39536.1|39496.1|39536.1|39496.1|39536.1|39496.1|1
1622678930000|2021-06-03 00:08:50|39531.1|39491.1|39533.8|39493.8|39536.1|39496.1|39531.1|39491.1|1
1622678940000|2021-06-03 00:09:00|39536.1|39496.1|39541.1|39501.1|39541.1|39501.1|39531.1|39491.1|0
1622678950000|2021-06-03 00:09:10|39546.1|39506.1|39551.1|39511.1|39556.1|39516.1|39546.1|39506.1|4
1622678960000|2021-06-03 00:09:20|39541.1|39501.1|39541.1|39501.1|39541.1|39501.1|39541.1|39501.1|2
1622678970000|2021-06-03 00:09:30|39531.1|39491.1|39531.1|39491.1|39536.1|39496.1|39531.1|39491.1|2
1622678980000|2021-06-03 00:09:40|39533.8|39493.8|39538.4|39498.4|39538.4|39498.4|39533.8|39493.8|1
1622678990000|2021-06-03 00:09:50|39536.1|39496.1|39536.1|39496.1|39538.4|39498.4|39536.1|39496.1|0
1622679000000|2021-06-03 00:10:00|39538.4|39498.4|39546.1|39506.1|39546.1|39506.1|39538.4|39498.4|1
1622679010000|2021-06-03 00:10:10|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|0
1622679020000|2021-06-03 00:10:20|39556.1|39516.1|39556.1|39516.1|39556.1|39516.1|39556.1|39516.1|1
1622679030000|2021-06-03 00:10:30|39553.4|39513.4|39536.1|39496.1|39553.8|39513.8|39536.1|39496.1|3
1622679040000|2021-06-03 00:10:40|39538.4|39498.4|39538.4|39498.4|39546.1|39506.1|39538.4|39498.4|1
1622679050000|2021-06-03 00:10:50|39536.1|39496.1|39538.4|39498.4|39538.4|39498.4|39533.4|39493.4|0
1622679060000|2021-06-03 00:11:00|39536.1|39496.1|39538.4|39498.4|39538.4|39498.4|39536.1|39496.1|0
1622679070000|2021-06-03 00:11:10|39536.1|39496.1|39538.4|39498.4|39538.4|39498.4|39536.1|39496.1|0
1622679080000|2021-06-03 00:11:20|39536.1|39496.1|39536.1|39496.1|39538.4|39498.4|39536.1|39496.1|0
1622679090000|2021-06-03 00:11:30|39538.4|39498.4|39538.4|39498.4|39538.4|39498.4|39536.1|39496.1|0
1622679100000|2021-06-03 00:11:40|39536.1|39496.1|39538.4|39498.4|39538.4|39498.4|39533.4|39493.4|1
1622679110000|2021-06-03 00:11:50|39536.1|39496.1|39541.1|39501.1|39541.1|39501.1|39526.1|39486.1|5
1622679120000|2021-06-03 00:12:00|39543.4|39503.4|39546.1|39506.1|39546.1|39506.1|39541.1|39501.1|2
1622679130000|2021-06-03 00:12:10|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|0
1622679140000|2021-06-03 00:12:20|39541.1|39501.1|39541.1|39501.1|39546.1|39506.1|39541.1|39501.1|4
1622679150000|2021-06-03 00:12:30|39546.1|39506.1|39546.1|39506.1|39546.1|39506.1|39541.1|39501.1|0
1622679170000|2021-06-03 00:12:50|39548.8|39508.8|39561.1|39521.1|39561.1|39521.1|39548.8|39508.8|2
1622679180000|2021-06-03 00:13:00|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|39551.1|39511.1|1
1622679190000|2021-06-03 00:13:10|39546.1|39506.1|39546.1|39506.1|39546.1|39506.1|39543.4|39503.4|1
1622679200000|2021-06-03 00:13:20|39543.4|39503.4|39536.1|39496.1|39543.4|39503.4|39536.1|39496.1|1
1622679210000|2021-06-03 00:13:30|39533.4|39493.4|39531.1|39491.1|39533.4|39493.4|39531.1|39491.1|0
1622679240000|2021-06-03 00:14:00|39536.1|39496.1|39546.1|39506.1|39546.1|39506.1|39536.1|39496.1|3
1622679260000|2021-06-03 00:14:20|39543.4|39503.4|39521.1|39481.1|39543.4|39503.4|39521.1|39481.1|16
1622679270000|2021-06-03 00:14:30|39516.1|39476.1|39516.1|39476.1|39518.4|39478.4|39513.8|39473.8|2
1622679280000|2021-06-03 00:14:40|39518.8|39478.8|39511.1|39471.1|39521.1|39481.1|39511.1|39471.1|2
1622679290000|2021-06-03 00:14:50|39501.1|39461.1|39501.1|39461.1|39501.1|39461.1|39501.1|39461.1|2
1622679300000|2021-06-03 00:15:00|||||||||1
1622679310000|2021-06-03 00:15:10|39513.8|39473.8|39521.5|39481.5|39526.1|39486.1|39513.8|39473.8|51
1622679320000|2021-06-03 00:15:20|39526.1|39486.1|39526.1|39486.1|39526.1|39486.1|39526.1|39486.1|0
1622679350000|2021-06-03 00:15:50|||||||||1
1622679360000|2021-06-03 00:16:00|39516.5|39476.5|39516.5|39476.5|39523.8|39483.8|39516.5|39476.5|2
1622679370000|2021-06-03 00:16:10|39521.5|39481.5|39511.5|39471.5|39521.5|39481.5|39511.5|39471.5|5
1622679380000|2021-06-03 00:16:20|39508.8|39468.8|39506.5|39466.5|39513.8|39473.8|39506.5|39466.5|2
1622679410000|2021-06-03 00:16:50|39503.8|39463.8|39503.8|39463.8|39503.8|39463.8|39503.8|39463.8|2
1622679420000|2021-06-03 00:17:00|39506.5|39466.5|39503.8|39463.8|39506.5|39466.5|39503.8|39463.8|12
1622679430000|2021-06-03 00:17:10|39498.8|39458.8|39493.8|39453.8|39498.8|39458.8|39493.8|39453.8|2
1622679440000|2021-06-03 00:17:20|39491.5|39451.5|39486.5|39446.5|39493.8|39453.8|39486.5|39446.5|0
1622679450000|2021-06-03 00:17:30|||||||||3
1622679460000|2021-06-03 00:17:40|39489.3|39449.3|39486.5|39446.5|39489.3|39449.3|39486.5|39446.5|0
1622679470000|2021-06-03 00:17:50|39488.8|39448.8|39488.8|39448.8|39488.8|39448.8|39488.8|39448.8|0
1622679480000|2021-06-03 00:18:00|39486.5|39446.5|39489.3|39449.3|39489.3|39449.3|39486.5|39446.5|1
1622679490000|2021-06-03 00:18:10|39491.5|39451.5|39503.8|39463.8|39503.8|39463.8|39491.5|39451.5|3
1622679510000|2021-06-03 00:18:30|39506.5|39466.5|39511.5|39471.5|39513.8|39473.8|39506.5|39466.5|4
1622679530000|2021-06-03 00:18:50|39516.5|39476.5|39521.5|39481.5|39521.5|39481.5|39516.5|39476.5|2
1622679540000|2021-06-03 00:19:00|39519.3|39479.3|39521.5|39481.5|39521.5|39481.5|39519.3|39479.3|0
1622679560000|2021-06-03 00:19:20|39516.5|39476.5|39516.5|39476.5|39516.5|39476.5|39506.5|39466.5|5
1622679570000|2021-06-03 00:19:30|39506.5|39466.5|39496.5|39456.5|39506.5|39466.5|39488.8|39448.8|5
1622679580000|2021-06-03 00:19:40|39503.8|39463.8|39501.5|39461.5|39503.8|39463.8|39496.5|39456.5|1
1622679590000|2021-06-03 00:19:50|39498.8|39458.8|39496.5|39456.5|39498.8|39458.8|39488.8|39448.8|4
1622679600000|2021-06-03 00:20:00|39501.5|39461.5|39503.8|39463.8|39506.5|39466.5|39498.8|39458.8|3
1622679610000|2021-06-03 00:20:10|39501.1|39461.1|39503.8|39463.8|39506.5|39466.5|39501.1|39461.1|1
1622679620000|2021-06-03 00:20:20|39506.5|39466.5|39506.5|39466.5|39506.5|39466.5|39501.5|39461.5|0
1622679630000|2021-06-03 00:20:30|||||||||1
1622679650000|2021-06-03 00:20:50|39503.8|39463.8|39503.8|39463.8|39503.8|39463.8|39503.8|39463.8|1
1622679660000|2021-06-03 00:21:00|39506.5|39466.5|39513.8|39473.8|39513.8|39473.8|39506.5|39466.5|1
1622679670000|2021-06-03 00:21:10|39516.5|39476.5|39516.5|39476.5|39516.5|39476.5|39516.5|39476.5|0
1622679680000|2021-06-03 00:21:20|39521.5|39481.5|39521.5|39481.5|39521.5|39481.5|39521.5|39481.5|2
1622679690000|2021-06-03 00:21:30|39523.8|39483.8|39521.5|39481.5|39523.8|39483.8|39518.8|39478.8|1
1622679700000|2021-06-03 00:21:40|39523.8|39483.8|39523.8|39483.8|39526.5|39486.5|39521.5|39481.5|0
1622679710000|2021-06-03 00:21:50|39526.5|39486.5|39541.5|39501.5|39541.5|39501.5|39521.5|39481.5|9
1622679720000|2021-06-03 00:22:00|39538.8|39498.8|39536.5|39496.5|39538.8|39498.8|39531.5|39491.5|1
1622679730000|2021-06-03 00:22:10|39531.5|39491.5|39536.5|39496.5|39536.5|39496.5|39531.5|39491.5|0
1622679750000|2021-06-03 00:22:30|39531.5|39491.5|39526.5|39486.5|39531.5|39491.5|39526.5|39486.5|2
1622679760000|2021-06-03 00:22:40|39531.5|39491.5|39531.5|39491.5|39531.5|39491.5|39526.5|39486.5|3
1622679770000|2021-06-03 00:22:50|39529.3|39489.3|39523.8|39483.8|39531.5|39491.5|39523.8|39483.8|2
1622679780000|2021-06-03 00:23:00|39521.5|39481.5|39516.5|39476.5|39521.5|39481.5|39516.5|39476.5|0
1622679790000|2021-06-03 00:23:10|39513.8|39473.8|39511.5|39471.5|39513.8|39473.8|39511.5|39471.5|2
1622679800000|2021-06-03 00:23:20|39506.5|39466.5|39506.5|39466.5|39506.5|39466.5|39506.5|39466.5|0
1622679810000|2021-06-03 00:23:30|39503.8|39463.8|39496.5|39456.5|39503.8|39463.8|39496.5|39456.5|0
1622679820000|2021-06-03 00:23:40|39493.8|39453.8|39493.8|39453.8|39496.5|39456.5|39493.8|39453.8|3
1622679840000|2021-06-03 00:24:00|39491.5|39451.5|39493.8|39453.8|39493.8|39453.8|39491.1|39451.1|2
1622679850000|2021-06-03 00:24:10|39491.5|39451.5|39488.8|39448.8|39493.8|39453.8|39486.5|39446.5|12
1622679860000|2021-06-03 00:24:20|39486.5|39446.5|39488.8|39448.8|39488.8|39448.8|39486.5|39446.5|15
1622679870000|2021-06-03 00:24:30|39486.5|39446.5|39483.8|39443.8|39486.5|39446.5|39483.8|39443.8|2
1622679880000|2021-06-03 00:24:40|39486.5|39446.5|39478.8|39438.8|39486.5|39446.5|39478.8|39438.8|0
1622679890000|2021-06-03 00:24:50|39483.8|39443.8|39483.8|39443.8|39483.8|39443.8|39483.8|39443.8|2
1622679910000|2021-06-03 00:25:10|39486.6|39446.6|39491.6|39451.6|39491.6|39451.6|39486.6|39446.6|2
1622679920000|2021-06-03 00:25:20|39493.8|39453.8|39496.6|39456.6|39496.6|39456.6|39493.8|39453.8|0
1622679930000|2021-06-03 00:25:30|39493.8|39453.8|39496.6|39456.6|39496.6|39456.6|39493.8|39453.8|0
1622679940000|2021-06-03 00:25:40|||||||||1
1622679960000|2021-06-03 00:26:00|39499.3|39459.3|39501.6|39461.6|39501.6|39461.6|39499.3|39459.3|1
1622679970000|2021-06-03 00:26:10|39504.3|39464.3|39506.6|39466.6|39506.6|39466.6|39504.3|39464.3|0
1622679990000|2021-06-03 00:26:30|39511.6|39471.6|39511.6|39471.6|39511.6|39471.6|39511.6|39471.6|0
1622680010000|2021-06-03 00:26:50|||||||||3
1622680030000|2021-06-03 00:27:10|39516.6|39476.6|39516.6|39476.6|39516.6|39476.6|39516.6|39476.6|1
1622680070000|2021-06-03 00:27:50|39511.6|39471.6|39511.6|39471.6|39511.6|39471.6|39511.6|39471.6|2
1622680080000|2021-06-03 00:28:00|39506.6|39466.6|39511.6|39471.6|39511.6|39471.6|39506.6|39466.6|1
1622680090000|2021-06-03 00:28:10|39506.6|39466.6|39506.6|39466.6|39511.6|39471.6|39506.6|39466.6|2
1622680100000|2021-06-03 00:28:20|39509.3|39469.3|39508.8|39468.8|39511.6|39471.6|39506.6|39466.6|0
1622680110000|2021-06-03 00:28:30|39506.6|39466.6|39506.6|39466.6|39511.6|39471.6|39506.6|39466.6|0
1622680140000|2021-06-03 00:29:00|39511.6|39471.6|39511.6|39471.6|39513.8|39473.8|39511.6|39471.6|1
1622680150000|2021-06-03 00:29:10|39513.8|39473.8|39521.6|39481.6|39521.6|39481.6|39513.8|39473.8|2
1622680170000|2021-06-03 00:29:30|39516.6|39476.6|39521.6|39481.6|39521.6|39481.6|39516.6|39476.6|0
1622680180000|2021-06-03 00:29:40|39516.6|39476.6|39521.6|39481.6|39521.6|39481.6|39516.6|39476.6|1
1622680190000|2021-06-03 00:29:50|||||||||1
1622680200000|2021-06-03 00:30:00|39523.8|39483.8|39526.6|39486.6|39526.6|39486.6|39523.8|39483.8|0
1622680230000|2021-06-03 00:30:30|39521.6|39481.6|39521.6|39481.6|39521.6|39481.6|39521.6|39481.6|2
1622680270000|2021-06-03 00:31:10|39524.3|39484.3|39531.6|39491.6|39531.6|39491.6|39524.3|39484.3|1
1622680290000|2021-06-03 00:31:30|39528.8|39488.8|39531.6|39491.6|39531.6|39491.6|39526.6|39486.6|1
1622680300000|2021-06-03 00:31:40|39526.6|39486.6|39526.6|39486.6|39526.6|39486.6|39526.6|39486.6|2
1622680310000|2021-06-03 00:31:50|39521.6|39481.6|39521.6|39481.6|39521.6|39481.6|39519.3|39479.3|0
1622680320000|2021-06-03 00:32:00|39526.6|39486.6|39526.6|39486.6|39526.6|39486.6|39526.6|39486.6|2
1622680330000|2021-06-03 00:32:10|||||||||1
1622680360000|2021-06-03 00:32:40|39522|39482|39521.6|39481.6|39522|39482|39521.6|39481.6|2
1622680380000|2021-06-03 00:33:00|39519.3|39479.3|39521.6|39481.6|39521.6|39481.6|39519.3|39479.3|0
1622680390000|2021-06-03 00:33:10|39519.3|39479.3|39521.6|39481.6|39521.6|39481.6|39516.6|39476.6|1
1622680400000|2021-06-03 00:33:20|39526.6|39486.6|39521.6|39481.6|39526.6|39486.6|39521.6|39481.6|1
1622680410000|2021-06-03 00:33:30|39519.3|39479.3|39529.3|39489.3|39529.3|39489.3|39519.3|39479.3|2
1622680420000|2021-06-03 00:33:40|39526.6|39486.6|39526.6|39486.6|39529.3|39489.3|39526.6|39486.6|0
1622680440000|2021-06-03 00:34:00|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|1
1622680450000|2021-06-03 00:34:10|39528.8|39488.8|39529.3|39489.3|39531.6|39491.6|39526.6|39486.6|0
1622680460000|2021-06-03 00:34:20|39531.6|39491.6|39536.6|39496.6|39536.6|39496.6|39531.6|39491.6|0
1622680470000|2021-06-03 00:34:30|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|2
1622680500000|2021-06-03 00:35:00|39533.9|39493.9|39541.6|39501.6|39541.6|39501.6|39533.9|39493.9|8
1622680510000|2021-06-03 00:35:10|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|0
1622680520000|2021-06-03 00:35:20|39541.6|39501.6|39541.6|39501.6|39541.6|39501.6|39541.6|39501.6|0
1622680550000|2021-06-03 00:35:50|39539.3|39499.3|39544.3|39504.3|39544.3|39504.3|39539.3|39499.3|1
1622680560000|2021-06-03 00:36:00|39541.6|39501.6|39541.6|39501.6|39541.6|39501.6|39539.3|39499.3|1
1622680570000|2021-06-03 00:36:10|39539.3|39499.3|39541.6|39501.6|39544.3|39504.3|39539.3|39499.3|1
1622680580000|2021-06-03 00:36:20|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|0
1622680590000|2021-06-03 00:36:30|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|0
1622680620000|2021-06-03 00:37:00|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|39539.3|39499.3|3
1622680630000|2021-06-03 00:37:10|39541.6|39501.6|39539.3|39499.3|39541.6|39501.6|39539.3|39499.3|0
1622680640000|2021-06-03 00:37:20|39541.6|39501.6|39534.3|39494.3|39541.6|39501.6|39534.3|39494.3|0
1622680650000|2021-06-03 00:37:30|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|3
1622680660000|2021-06-03 00:37:40|39527|39487|39536.6|39496.6|39536.6|39496.6|39527|39487|0
1622680670000|2021-06-03 00:37:50|39541.6|39501.6|39541.6|39501.6|39541.6|39501.6|39541.6|39501.6|1
1622680680000|2021-06-03 00:38:00|39546.6|39506.6|39536.6|39496.6|39546.6|39506.6|39536.6|39496.6|3
1622680690000|2021-06-03 00:38:10|39541.6|39501.6|39546.6|39506.6|39546.6|39506.6|39541.6|39501.6|1
1622680720000|2021-06-03 00:38:40|39544.3|39504.3|39546.6|39506.6|39546.6|39506.6|39544.3|39504.3|0
1622680740000|2021-06-03 00:39:00|||||||||3
1622680750000|2021-06-03 00:39:10|39554.3|39514.3|39556.6|39516.6|39556.6|39516.6|39554.3|39514.3|24
1622680760000|2021-06-03 00:39:20|39554.3|39514.3|39556.6|39516.6|39556.6|39516.6|39554.3|39514.3|0
1622680780000|2021-06-03 00:39:40|39554.3|39514.3|39571.6|39531.6|39571.6|39531.6|39554.3|39514.3|2
1622680790000|2021-06-03 00:39:50|39576.6|39536.6|39571.6|39531.6|39576.6|39536.6|39571.6|39531.6|2
1622680800000|2021-06-03 00:40:00|39576.6|39536.6|39576.6|39536.6|39576.6|39536.6|39574.3|39534.3|1
1622680810000|2021-06-03 00:40:10|||||||||9
1622680820000|2021-06-03 00:40:20|39593.9|39553.9|39596.6|39556.6|39596.6|39556.6|39593.9|39553.9|3
1622680830000|2021-06-03 00:40:30|39593.9|39553.9|39593.9|39553.9|39596.6|39556.6|39593.9|39553.9|2
1622680840000|2021-06-03 00:40:40|39591.6|39551.6|39583.9|39543.9|39593.9|39553.9|39578.9|39538.9|15
1622680850000|2021-06-03 00:40:50|39586.6|39546.6|39576.6|39536.6|39588.9|39548.9|39576.6|39536.6|7
1622680860000|2021-06-03 00:41:00|||||||||3
1622680880000|2021-06-03 00:41:20|39578.9|39538.9|39581.6|39541.6|39583.9|39543.9|39576.6|39536.6|0
1622680910000|2021-06-03 00:41:50|39583.9|39543.9|39586.6|39546.6|39586.6|39546.6|39583.9|39543.9|0
1622680920000|2021-06-03 00:42:00|39583.9|39543.9|39586.6|39546.6|39586.6|39546.6|39583.9|39543.9|3
1622680930000|2021-06-03 00:42:10|39583.9|39543.9|39581.6|39541.6|39583.9|39543.9|39581.6|39541.6|9
1622680940000|2021-06-03 00:42:20|39583.9|39543.9|39576.6|39536.6|39583.9|39543.9|39576.6|39536.6|26
1622680950000|2021-06-03 00:42:30|39581.1|39541.1|39573.9|39533.9|39581.1|39541.1|39573.9|39533.9|5
1622680960000|2021-06-03 00:42:40|39576.6|39536.6|39573.9|39533.9|39576.6|39536.6|39573.9|39533.9|2
1622680970000|2021-06-03 00:42:50|39568.9|39528.9|39568.9|39528.9|39568.9|39528.9|39568.9|39528.9|1
1622680980000|2021-06-03 00:43:00|39573.9|39533.9|39576.6|39536.6|39576.6|39536.6|39573.9|39533.9|0
1622680990000|2021-06-03 00:43:10|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|6
1622681000000|2021-06-03 00:43:20|39571.2|39531.2|39568.9|39528.9|39571.2|39531.2|39568.9|39528.9|0
1622681010000|2021-06-03 00:43:30|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|1
1622681020000|2021-06-03 00:43:40|39571.6|39531.6|39571.6|39531.6|39573.9|39533.9|39571.6|39531.6|0
1622681030000|2021-06-03 00:43:50|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|0
1622681040000|2021-06-03 00:44:00|39576.6|39536.6|39581.6|39541.6|39583.9|39543.9|39576.6|39536.6|9
1622681060000|2021-06-03 00:44:20|39583.9|39543.9|39576.6|39536.6|39583.9|39543.9|39576.6|39536.6|2
1622681080000|2021-06-03 00:44:40|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|39573.9|39533.9|1
1622681090000|2021-06-03 00:44:50|39568.9|39528.9|39568.9|39528.9|39568.9|39528.9|39568.9|39528.9|0
1622681100000|2021-06-03 00:45:00|||||||||2
1622681110000|2021-06-03 00:45:10|39566.6|39526.6|39563.9|39523.9|39568.9|39528.9|39563.9|39523.9|15
1622681120000|2021-06-03 00:45:20|39566.6|39526.6|39563.9|39523.9|39566.6|39526.6|39563.9|39523.9|0
1622681130000|2021-06-03 00:45:30|39558.9|39518.9|39558.9|39518.9|39558.9|39518.9|39558.9|39518.9|0
1622681140000|2021-06-03 00:45:40|39563.9|39523.9|39558.9|39518.9|39563.9|39523.9|39558.9|39518.9|0
1622681150000|2021-06-03 00:45:50|39556.6|39516.6|39553.9|39513.9|39556.6|39516.6|39553.9|39513.9|2
1622681160000|2021-06-03 00:46:00|39551.2|39511.2|39548.9|39508.9|39553.9|39513.9|39548.9|39508.9|2
1622681170000|2021-06-03 00:46:10|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|1
1622681180000|2021-06-03 00:46:20|39543.9|39503.9|39538.9|39498.9|39543.9|39503.9|39538.9|39498.9|1
1622681190000|2021-06-03 00:46:30|39536.2|39496.2|39531.2|39491.2|39536.2|39496.2|39531.2|39491.2|1
1622681200000|2021-06-03 00:46:40|39533.9|39493.9|39538.9|39498.9|39538.9|39498.9|39533.9|39493.9|1
1622681210000|2021-06-03 00:46:50|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|2
1622681220000|2021-06-03 00:47:00|39543.9|39503.9|39543.9|39503.9|39543.9|39503.9|39541.6|39501.6|1
1622681250000|2021-06-03 00:47:30|39538.9|39498.9|39538.9|39498.9|39538.9|39498.9|39538.9|39498.9|1
1622681260000|2021-06-03 00:47:40|39546.6|39506.6|39543.9|39503.9|39548.9|39508.9|39543.9|39503.9|3
1622681270000|2021-06-03 00:47:50|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|0
1622681280000|2021-06-03 00:48:00|39553.9|39513.9|39548.9|39508.9|39553.9|39513.9|39548.9|39508.9|0
1622681290000|2021-06-03 00:48:10|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|39546.6|39506.6|1
1622681300000|2021-06-03 00:48:20|||||||||1
1622681310000|2021-06-03 00:48:30|||||||||2
1622681320000|2021-06-03 00:48:40|||||||||1
1622681340000|2021-06-03 00:49:00|39548.9|39508.9|39546.6|39506.6|39548.9|39508.9|39546.6|39506.6|1
1622681360000|2021-06-03 00:49:20|39548.9|39508.9|39546.6|39506.6|39548.9|39508.9|39546.6|39506.6|0
1622681380000|2021-06-03 00:49:40|39543.9|39503.9|39538.9|39498.9|39543.9|39503.9|39538.9|39498.9|3
1622681400000|2021-06-03 00:50:00|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|1
1622681420000|2021-06-03 00:50:20|39533.9|39493.9|39528.9|39488.9|39533.9|39493.9|39528.9|39488.9|4
1622681430000|2021-06-03 00:50:30|39536.6|39496.6|39528.9|39488.9|39536.6|39496.6|39528.9|39488.9|2
1622681440000|2021-06-03 00:50:40|39526.6|39486.6|39523.9|39483.9|39526.6|39486.6|39523.9|39483.9|2
1622681450000|2021-06-03 00:50:50|39526.6|39486.6|39518.9|39478.9|39526.6|39486.6|39518.9|39478.9|1
1622681460000|2021-06-03 00:51:00|||||||||2
1622681480000|2021-06-03 00:51:20|39516.6|39476.6|39508.9|39468.9|39518.9|39478.9|39508.9|39468.9|4
1622681490000|2021-06-03 00:51:30|||||||||1
1622681510000|2021-06-03 00:51:50|39513.9|39473.9|39516.6|39476.6|39516.6|39476.6|39513.9|39473.9|2
1622681520000|2021-06-03 00:52:00|39518.9|39478.9|39536.6|39496.6|39536.6|39496.6|39518.9|39478.9|7
1622681530000|2021-06-03 00:52:10|39533.9|39493.9|39533.9|39493.9|39536.6|39496.6|39533.9|39493.9|2
1622681560000|2021-06-03 00:52:40|39536.6|39496.6|39533.9|39493.9|39536.6|39496.6|39533.9|39493.9|0
1622681570000|2021-06-03 00:52:50|39526.6|39486.6|39526.6|39486.6|39533.9|39493.9|39526.6|39486.6|0
1622681580000|2021-06-03 00:53:00|39533.9|39493.9|39531.6|39491.6|39533.9|39493.9|39531.6|39491.6|2
1622681590000|2021-06-03 00:53:10|39533.9|39493.9|39526.6|39486.6|39533.9|39493.9|39526.6|39486.6|1
1622681610000|2021-06-03 00:53:30|39521.6|39481.6|39499.3|39459.3|39521.6|39481.6|39499.3|39459.3|8
1622681620000|2021-06-03 00:53:40|39492.5|39452.5|39487|39447|39499.3|39459.3|39487|39447|17
1622681630000|2021-06-03 00:53:50|39493.9|39453.9|39494.3|39454.3|39494.3|39454.3|39489.3|39449.3|1
1622681640000|2021-06-03 00:54:00|39496.6|39456.6|39493.9|39453.9|39496.6|39456.6|39491.6|39451.6|0
1622681650000|2021-06-03 00:54:10|39489.3|39449.3|39499.3|39459.3|39499.3|39459.3|39489.3|39449.3|1
1622681660000|2021-06-03 00:54:20|39494.3|39454.3|39496.6|39456.6|39496.6|39456.6|39494.3|39454.3|2
1622681670000|2021-06-03 00:54:30|39499.3|39459.3|39499.3|39459.3|39499.3|39459.3|39499.3|39459.3|2
1622681690000|2021-06-03 00:54:50|39502|39462|39502|39462|39502|39462|39502|39462|1
1622681700000|2021-06-03 00:55:00|39502.1|39462.1|39504.8|39464.8|39507.1|39467.1|39499.3|39459.3|2
1622681710000|2021-06-03 00:55:10|39507.1|39467.1|39504.8|39464.8|39507.1|39467.1|39504.8|39464.8|0
1622681720000|2021-06-03 00:55:20|39507.1|39467.1|39502.1|39462.1|39507.1|39467.1|39499.3|39459.3|12
1622681730000|2021-06-03 00:55:30|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|0
1622681740000|2021-06-03 00:55:40|39502.1|39462.1|39504.3|39464.3|39504.3|39464.3|39502.1|39462.1|44
1622681750000|2021-06-03 00:55:50|39502.1|39462.1|39499.3|39459.3|39502.1|39462.1|39499.3|39459.3|35
1622681760000|2021-06-03 00:56:00|39496.6|39456.6|39489.3|39449.3|39499.3|39459.3|39486.6|39446.6|27
1622681770000|2021-06-03 00:56:10|39486.6|39446.6|39489.3|39449.3|39489.3|39449.3|39486.6|39446.6|1
1622681780000|2021-06-03 00:56:20|39486.6|39446.6|39486.6|39446.6|39486.6|39446.6|39486.6|39446.6|0
1622681820000|2021-06-03 00:57:00|39476.6|39436.6|39476.6|39436.6|39476.6|39436.6|39476.6|39436.6|4
1622681830000|2021-06-03 00:57:10|39482.1|39442.1|39499.3|39459.3|39499.3|39459.3|39482.1|39442.1|15
1622681850000|2021-06-03 00:57:30|39496.6|39456.6|39494.3|39454.3|39496.6|39456.6|39494.3|39454.3|0
1622681870000|2021-06-03 00:57:50|39491.6|39451.6|39491.6|39451.6|39494.3|39454.3|39491.6|39451.6|3
1622681890000|2021-06-03 00:58:10|39494.3|39454.3|39509.3|39469.3|39511.6|39471.6|39494.3|39454.3|5
1622681900000|2021-06-03 00:58:20|39506.6|39466.6|39504.3|39464.3|39506.6|39466.6|39504.3|39464.3|0
1622681910000|2021-06-03 00:58:30|39506.6|39466.6|39511.6|39471.6|39511.6|39471.6|39506.6|39466.6|1
1622681920000|2021-06-03 00:58:40|39509.3|39469.3|39514.3|39474.3|39514.3|39474.3|39509.3|39469.3|0
1622681930000|2021-06-03 00:58:50|39512.1|39472.1|39509.3|39469.3|39512.1|39472.1|39509.3|39469.3|1
1622681940000|2021-06-03 00:59:00|39522.1|39482.1|39527.1|39487.1|39532.1|39492.1|39522.1|39482.1|27
1622681950000|2021-06-03 00:59:10|39529.3|39489.3|39529.3|39489.3|39532.1|39492.1|39529.3|39489.3|0
1622681970000|2021-06-03 00:59:30|39524.3|39484.3|39529.3|39489.3|39529.3|39489.3|39522.1|39482.1|1
1622681980000|2021-06-03 00:59:40|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|0
1622681990000|2021-06-03 00:59:50|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|39524.3|39484.3|0
1622682000000|2021-06-03 01:00:00|39521.6|39481.6|39509.3|39469.3|39529.3|39489.3|39504.3|39464.3|33
1622682010000|2021-06-03 01:00:10|39511.6|39471.6|39492.1|39452.1|39511.6|39471.6|39489.3|39449.3|17
1622682020000|2021-06-03 01:00:20|39494.3|39454.3|39507.1|39467.1|39509.3|39469.3|39494.3|39454.3|3
1622682030000|2021-06-03 01:00:30|39512.1|39472.1|39509.3|39469.3|39512.1|39472.1|39509.3|39469.3|0
1622682040000|2021-06-03 01:00:40|39507.1|39467.1|39504.3|39464.3|39507.1|39467.1|39502.1|39462.1|0
1622682050000|2021-06-03 01:00:50|39502.1|39462.1|39489.3|39449.3|39502.1|39462.1|39489.3|39449.3|7
1622682060000|2021-06-03 01:01:00|39491.6|39451.6|39482.1|39442.1|39494.3|39454.3|39482.1|39442.1|2
1622682070000|2021-06-03 01:01:10|39484.3|39444.3|39492.1|39452.1|39494.3|39454.3|39484.3|39444.3|4
1622682080000|2021-06-03 01:01:20|39494.3|39454.3|39499.3|39459.3|39499.3|39459.3|39494.3|39454.3|0
1622682090000|2021-06-03 01:01:30|39496.6|39456.6|39501.6|39461.6|39504.3|39464.3|39492.1|39452.1|7
1622682100000|2021-06-03 01:01:40|39494.3|39454.3|39506.6|39466.6|39506.6|39466.6|39494.3|39454.3|3
1622682110000|2021-06-03 01:01:50|39514.3|39474.3|39516.6|39476.6|39516.6|39476.6|39514.3|39474.3|3
1622682120000|2021-06-03 01:02:00|39517.1|39477.1|39519.3|39479.3|39522.1|39482.1|39517.1|39477.1|13
1622682130000|2021-06-03 01:02:10|39517.1|39477.1|39519.3|39479.3|39522.1|39482.1|39517.1|39477.1|1
1622682140000|2021-06-03 01:02:20|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|39499.8|39459.8|27
1622682150000|2021-06-03 01:02:30|39502.1|39462.1|39504.3|39464.3|39504.3|39464.3|39502.1|39462.1|7
1622682160000|2021-06-03 01:02:40|39506.6|39466.6|39506.6|39466.6|39509.3|39469.3|39498.9|39458.9|23
1622682170000|2021-06-03 01:02:50|39504.3|39464.3|39511.6|39471.6|39513.9|39473.9|39504.3|39464.3|0
1622682180000|2021-06-03 01:03:00|39509.3|39469.3|39506.6|39466.6|39511.6|39471.6|39506.6|39466.6|0
1622682190000|2021-06-03 01:03:10|39509.3|39469.3|39514.3|39474.3|39516.6|39476.6|39506.6|39466.6|2
1622682200000|2021-06-03 01:03:20|39516.6|39476.6|39509.3|39469.3|39516.6|39476.6|39509.3|39469.3|14
1622682210000|2021-06-03 01:03:30|39514.3|39474.3|39506.6|39466.6|39514.3|39474.3|39501.6|39461.6|0
1622682220000|2021-06-03 01:03:40|39504.3|39464.3|39509.3|39469.3|39509.3|39469.3|39504.3|39464.3|0
1622682230000|2021-06-03 01:03:50|39509.4|39469.4|39504.4|39464.4|39512.1|39472.1|39504.4|39464.4|2
1622682240000|2021-06-03 01:04:00|39509.4|39469.4|39514.4|39474.4|39514.4|39474.4|39509.4|39469.4|2
1622682250000|2021-06-03 01:04:10|39512.1|39472.1|39509.4|39469.4|39512.1|39472.1|39504.4|39464.4|7
1622682260000|2021-06-03 01:04:20|39506.6|39466.6|39504.4|39464.4|39506.6|39466.6|39504.4|39464.4|4
1622682270000|2021-06-03 01:04:30|39486.6|39446.6|39484.4|39444.4|39486.6|39446.6|39484.4|39444.4|4
1622682280000|2021-06-03 01:04:40|39476.6|39436.6|39466.6|39426.6|39476.6|39436.6|39466.6|39426.6|17
1622682290000|2021-06-03 01:04:50|39461.6|39421.6|39466.6|39426.6|39466.6|39426.6|39458.9|39418.9|17
1622682300000|2021-06-03 01:05:00|39471.6|39431.6|39497.1|39457.1|39497.1|39457.1|39471.6|39431.6|14
1622682310000|2021-06-03 01:05:10|39496.6|39456.6|39481.6|39441.6|39496.6|39456.6|39481.6|39441.6|44
1622682320000|2021-06-03 01:05:20|39483.9|39443.9|39481.6|39441.6|39483.9|39443.9|39481.6|39441.6|33
1622682340000|2021-06-03 01:05:40|39478.9|39438.9|39481.6|39441.6|39481.6|39441.6|39478.9|39438.9|2
1622682350000|2021-06-03 01:05:50|39486.6|39446.6|39483.9|39443.9|39486.6|39446.6|39483.9|39443.9|13
1622682360000|2021-06-03 01:06:00|39481.6|39441.6|39486.6|39446.6|39486.6|39446.6|39481.6|39441.6|3
1622682370000|2021-06-03 01:06:10|39483.9|39443.9|39493.9|39453.9|39493.9|39453.9|39481.2|39441.2|4
1622682380000|2021-06-03 01:06:20|39491.6|39451.6|39503.9|39463.9|39503.9|39463.9|39491.6|39451.6|1
1622682390000|2021-06-03 01:06:30|39501.6|39461.6|39501.6|39461.6|39506.6|39466.6|39496.6|39456.6|0
1622682400000|2021-06-03 01:06:40|39496.6|39456.6|39503.9|39463.9|39503.9|39463.9|39496.6|39456.6|2
1622682410000|2021-06-03 01:06:50|39501.6|39461.6|39501.6|39461.6|39501.6|39461.6|39496.6|39456.6|2
1622682420000|2021-06-03 01:07:00|39496.6|39456.6|39496.6|39456.6|39501.6|39461.6|39496.6|39456.6|1
1622682430000|2021-06-03 01:07:10|39501.6|39461.6|39511.6|39471.6|39511.6|39471.6|39496.6|39456.6|4
1622682450000|2021-06-03 01:07:30|39516.6|39476.6|39516.6|39476.6|39516.6|39476.6|39516.6|39476.6|0
1622682460000|2021-06-03 01:07:40|39519.4|39479.4|39516.6|39476.6|39519.4|39479.4|39516.6|39476.6|1
1622682470000|2021-06-03 01:07:50|39511.6|39471.6|39501.6|39461.6|39511.6|39471.6|39501.6|39461.6|6
1622682480000|2021-06-03 01:08:00|39499.4|39459.4|39501.6|39461.6|39501.6|39461.6|39496.6|39456.6|2
1622682490000|2021-06-03 01:08:10|39499.4|39459.4|39489.4|39449.4|39499.4|39459.4|39489.4|39449.4|12
1622682500000|2021-06-03 01:08:20|39486.6|39446.6|39494.4|39454.4|39496.6|39456.6|39486.6|39446.6|0
1622682510000|2021-06-03 01:08:30|39496.6|39456.6|39496.6|39456.6|39496.6|39456.6|39496.6|39456.6|0
1622682520000|2021-06-03 01:08:40|39494.4|39454.4|39493.9|39453.9|39496.6|39456.6|39491.6|39451.6|2
1622682530000|2021-06-03 01:08:50|39491.6|39451.6|39486.6|39446.6|39491.6|39451.6|39486.6|39446.6|0
1622682540000|2021-06-03 01:09:00|39491.6|39451.6|39506.6|39466.6|39506.6|39466.6|39491.6|39451.6|2
1622682550000|2021-06-03 01:09:10|39509.4|39469.4|39516.6|39476.6|39516.6|39476.6|39509.4|39469.4|2
1622682570000|2021-06-03 01:09:30|39511.6|39471.6|39511.6|39471.6|39516.6|39476.6|39509.4|39469.4|12
1622682580000|2021-06-03 01:09:40|39509.4|39469.4|39518.9|39478.9|39518.9|39478.9|39496.6|39456.6|5
1622682600000|2021-06-03 01:10:00|39539.4|39499.4|39536.6|39496.6|39541.6|39501.6|39534.4|39494.4|15
1622682610000|2021-06-03 01:10:10|39534.4|39494.4|39529.4|39489.4|39536.6|39496.6|39524.4|39484.4|3
1622682620000|2021-06-03 01:10:20|39526.6|39486.6|39533.9|39493.9|39533.9|39493.9|39526.6|39486.6|1
1622682630000|2021-06-03 01:10:30|39536.2|39496.2|39533.9|39493.9|39536.2|39496.2|39533.9|39493.9|11
1622682640000|2021-06-03 01:10:40|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|39531.6|39491.6|1
1622682650000|2021-06-03 01:10:50|39533.9|39493.9|39533.9|39493.9|39533.9|39493.9|39531.6|39491.6|0
1622682660000|2021-06-03 01:11:00|39531.2|39491.2|39533.9|39493.9|39533.9|39493.9|39531.2|39491.2|1
1622682680000|2021-06-03 01:11:20|||||||||1
1622682690000|2021-06-03 01:11:30|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|39536.6|39496.6|0
1622682700000|2021-06-03 01:11:40|39533.9|39493.9|39533.9|39493.9|39533.9|39493.9|39533.9|39493.9|0
1622682710000|2021-06-03 01:11:50|39531.6|39491.6|39533.9|39493.9|39533.9|39493.9|39528.9|39488.9|4
1622682720000|2021-06-03 01:12:00|39528.9|39488.9|39533.9|39493.9|39533.9|39493.9|39528.9|39488.9|0
1622682740000|2021-06-03 01:12:20|39536.7|39496.7|39536.7|39496.7|39536.7|39496.7|39536.7|39496.7|0
1622682750000|2021-06-03 01:12:30|39533.9|39493.9|39533.9|39493.9|39533.9|39493.9|39528.9|39488.9|1
1622682770000|2021-06-03 01:12:50|39544.4|39504.4|39536.7|39496.7|39544.4|39504.4|39536.7|39496.7|31
1622682780000|2021-06-03 01:13:00|||||||||1
1622682790000|2021-06-03 01:13:10|39534.4|39494.4|39536.7|39496.7|39536.7|39496.7|39534.4|39494.4|0
1622682800000|2021-06-03 01:13:20|39544.4|39504.4|39542.1|39502.1|39546.7|39506.7|39542.1|39502.1|67
1622682810000|2021-06-03 01:13:30|39534.4|39494.4|39534.4|39494.4|39534.4|39494.4|39534.4|39494.4|2
1622682820000|2021-06-03 01:13:40|39529.8|39489.8|39526.7|39486.7|39529.8|39489.8|39524.4|39484.4|2
1622682840000|2021-06-03 01:14:00|39524.4|39484.4|39526.7|39486.7|39526.7|39486.7|39521.7|39481.7|0
1622682870000|2021-06-03 01:14:30|39534.4|39494.4|39534.4|39494.4|39534.4|39494.4|39534.4|39494.4|2
1622682880000|2021-06-03 01:14:40|39532.1|39492.1|39532.1|39492.1|39532.1|39492.1|39532.1|39492.1|1
1622682890000|2021-06-03 01:14:50|39524.4|39484.4|39524.4|39484.4|39526.7|39486.7|39522.1|39482.1|1
1622682900000|2021-06-03 01:15:00|39529.4|39489.4|39529.4|39489.4|39529.4|39489.4|39529.4|39489.4|1
1622682920000|2021-06-03 01:15:20|39526.7|39486.7|39526.7|39486.7|39529.4|39489.4|39524.4|39484.4|0
1622682930000|2021-06-03 01:15:30|39524.4|39484.4|39527.1|39487.1|39529.4|39489.4|39524.4|39484.4|0
1622682940000|2021-06-03 01:15:40|39529.4|39489.4|39529.4|39489.4|39529.4|39489.4|39529.4|39489.4|0
1622682950000|2021-06-03 01:15:50|39527.1|39487.1|39524.4|39484.4|39527.1|39487.1|39524.4|39484.4|0
1622682960000|2021-06-03 01:16:00|39527.1|39487.1|39522.1|39482.1|39527.1|39487.1|39522.1|39482.1|0
1622682990000|2021-06-03 01:16:30|39519.4|39479.4|39519.4|39479.4|39519.4|39479.4|39514.4|39474.4|3
1622683000000|2021-06-03 01:16:40|39514.4|39474.4|39522.1|39482.1|39522.1|39482.1|39514.4|39474.4|0
1622683010000|2021-06-03 01:16:50|39519.4|39479.4|39522.1|39482.1|39522.1|39482.1|39519.4|39479.4|2
1622683020000|2021-06-03 01:17:00|39519.8|39479.8|39522.1|39482.1|39522.1|39482.1|39517.1|39477.1|0
1622683030000|2021-06-03 01:17:10|39517.1|39477.1|39532.1|39492.1|39532.1|39492.1|39517.1|39477.1|3
1622683040000|2021-06-03 01:17:20|39534.8|39494.8|39552.1|39512.1|39552.1|39512.1|39534.8|39494.8|4
1622683070000|2021-06-03 01:17:50|39557.1|39517.1|39557.1|39517.1|39557.1|39517.1|39557.1|39517.1|2
1622683120000|2021-06-03 01:18:40|39542.1|39502.1|39549.4|39509.4|39549.4|39509.4|39542.1|39502.1|14
1622683140000|2021-06-03 01:19:00|39554.8|39514.8|39554.8|39514.8|39554.8|39514.8|39554.8|39514.8|2
1622683150000|2021-06-03 01:19:10|39557.1|39517.1|39557.1|39517.1|39557.1|39517.1|39557.1|39517.1|0
1622683160000|2021-06-03 01:19:20|39549.4|39509.4|39547.1|39507.1|39549.4|39509.4|39544.4|39504.4|3
1622683170000|2021-06-03 01:19:30|39549.4|39509.4|39547.1|39507.1|39549.4|39509.4|39547.1|39507.1|0
1622683180000|2021-06-03 01:19:40|39549.4|39509.4|39549.4|39509.4|39549.4|39509.4|39549.4|39509.4|0
1622683200000|2021-06-03 01:20:00|39547.1|39507.1|39549.4|39509.4|39549.4|39509.4|39547.1|39507.1|0
1622683210000|2021-06-03 01:20:10|39552.1|39512.1|39552.1|39512.1|39552.1|39512.1|39549.4|39509.4|1
1622683220000|2021-06-03 01:20:20|39549.4|39509.4|39549.4|39509.4|39549.4|39509.4|39547.1|39507.1|0
1622683230000|2021-06-03 01:20:30|39554.8|39514.8|39549.4|39509.4|39554.8|39514.8|39549.4|39509.4|7
1622683240000|2021-06-03 01:20:40|39547.1|39507.1|39547.1|39507.1|39547.1|39507.1|39547.1|39507.1|0
1622683250000|2021-06-03 01:20:50|39544.4|39504.4|39547.1|39507.1|39547.1|39507.1|39544.4|39504.4|1
1622683260000|2021-06-03 01:21:00|39542.1|39502.1|39542.1|39502.1|39542.1|39502.1|39542.1|39502.1|1
1622683270000|2021-06-03 01:21:10|39544.8|39504.8|39539.8|39499.8|39544.8|39504.8|39539.8|39499.8|0
1622683280000|2021-06-03 01:21:20|39542.1|39502.1|39542.1|39502.1|39542.1|39502.1|39539.4|39499.4|0
1622683300000|2021-06-03 01:21:40|39539.8|39499.8|39537.1|39497.1|39539.8|39499.8|39537.1|39497.1|2
1622683310000|2021-06-03 01:21:50|39539.8|39499.8|39542.1|39502.1|39542.1|39502.1|39539.8|39499.8|0
1622683320000|2021-06-03 01:22:00|39544.8|39504.8|39544.8|39504.8|39544.8|39504.8|39544.8|39504.8|3
1622683330000|2021-06-03 01:22:10|39539.8|39499.8|39539.8|39499.8|39542.1|39502.1|39539.8|39499.8|0
1622683340000|2021-06-03 01:22:20|39542.1|39502.1|39539.8|39499.8|39542.1|39502.1|39534.8|39494.8|5
1622683350000|2021-06-03 01:22:30|39542.1|39502.1|39542.1|39502.1|39542.1|39502.1|39539.8|39499.8|0
1622683370000|2021-06-03 01:22:50|39544.8|39504.8|39542.1|39502.1|39544.8|39504.8|39539.8|39499.8|0
1622683380000|2021-06-03 01:23:00|39539.8|39499.8|39539.8|39499.8|39539.8|39499.8|39534.8|39494.8|2
1622683390000|2021-06-03 01:23:10|39542.1|39502.1|39539.8|39499.8|39544.8|39504.8|39539.8|39499.8|1
1622683400000|2021-06-03 01:23:20|39542.1|39502.1|39552.1|39512.1|39554.8|39514.8|39542.1|39502.1|1
1622683410000|2021-06-03 01:23:30|39549.8|39509.8|39554.8|39514.8|39554.8|39514.8|39549.8|39509.8|2
1622683430000|2021-06-03 01:23:50|39557.5|39517.5|39549.8|39509.8|39557.5|39517.5|39549.8|39509.8|0
1622683440000|2021-06-03 01:24:00|39552.5|39512.5|39554.8|39514.8|39554.8|39514.8|39549.8|39509.8|1
1622683450000|2021-06-03 01:24:10|39552.5|39512.5|39549.8|39509.8|39552.5|39512.5|39549.8|39509.8|0
1622683460000|2021-06-03 01:24:20|39552.1|39512.1|39552.1|39512.1|39552.1|39512.1|39547.1|39507.1|3
1622683470000|2021-06-03 01:24:30|39549.8|39509.8|39547.1|39507.1|39549.8|39509.8|39544.8|39504.8|9
1622683480000|2021-06-03 01:24:40|39544.8|39504.8|39547.1|39507.1|39547.1|39507.1|39544.8|39504.8|0
1622683490000|2021-06-03 01:24:50|39542.1|39502.1|39534.8|39494.8|39542.1|39502.1|39534.8|39494.8|1
1622683510000|2021-06-03 01:25:10|39537.1|39497.1|39542.1|39502.1|39542.1|39502.1|39534.8|39494.8|0
1622683520000|2021-06-03 01:25:20|39539.8|39499.8|39542.1|39502.1|39542.1|39502.1|39539.8|39499.8|0
1622683530000|2021-06-03 01:25:30|39539.8|39499.8|39542.1|39502.1|39542.1|39502.1|39539.8|39499.8|0
1622683540000|2021-06-03 01:25:40|39539.8|39499.8|39542.1|39502.1|39542.1|39502.1|39539.8|39499.8|1
1622683550000|2021-06-03 01:25:50|39552.1|39512.1|39554.8|39514.8|39554.8|39514.8|39552.1|39512.1|5
1622683560000|2021-06-03 01:26:00|39552.1|39512.1|39549.8|39509.8|39552.1|39512.1|39549.8|39509.8|0
1622683570000|2021-06-03 01:26:10|39552.1|39512.1|39552.1|39512.1|39552.1|39512.1|39552.1|39512.1|0
1622683580000|2021-06-03 01:26:20|39549.8|39509.8|39549.8|39509.8|39552.1|39512.1|39549.8|39509.8|0
1622683590000|2021-06-03 01:26:30|39552.1|39512.1|39549.8|39509.8|39552.1|39512.1|39549.8|39509.8|0
1622683600000|2021-06-03 01:26:40|39552.1|39512.1|39554.8|39514.8|39554.8|39514.8|39552.1|39512.1|1
1622683620000|2021-06-03 01:27:00|39557.5|39517.5|39564.8|39524.8|39564.8|39524.8|39557.5|39517.5|5
1622683640000|2021-06-03 01:27:20|39562.1|39522.1|39562.1|39522.1|39562.1|39522.1|39562.1|39522.1|0
1622683670000|2021-06-03 01:27:50|39564.8|39524.8|39564.8|39524.8|39564.8|39524.8|39564.8|39524.8|1
1622683680000|2021-06-03 01:28:00|39571.7|39531.7|39579.8|39539.8|39579.8|39539.8|39571.7|39531.7|12
1622683690000|2021-06-03 01:28:10|39582.1|39542.1|39584.8|39544.8|39584.8|39544.8|39582.1|39542.1|10
1622683700000|2021-06-03 01:28:20|39579.8|39539.8|39579.8|39539.8|39579.8|39539.8|39579.8|39539.8|0
1622683710000|2021-06-03 01:28:30|39584.8|39544.8|39579.8|39539.8|39584.8|39544.8|39579.8|39539.8|0
1622683720000|2021-06-03 01:28:40|39582.1|39542.1|39594.8|39554.8|39594.8|39554.8|39582.1|39542.1|15
1622683740000|2021-06-03 01:29:00|39597.5|39557.5|39599.8|39559.8|39599.8|39559.8|39597.5|39557.5|0
1622683750000|2021-06-03 01:29:10|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|0
1622683780000|2021-06-03 01:29:40|39604.8|39564.8|39604.8|39564.8|39604.8|39564.8|39604.8|39564.8|2
1622683800000|2021-06-03 01:30:00|39602.1|39562.1|39602.1|39562.1|39604.8|39564.8|39602.1|39562.1|1
1622683810000|2021-06-03 01:30:10|||||||||2
1622683820000|2021-06-03 01:30:20|39594.4|39554.4|39602.1|39562.1|39602.1|39562.1|39594.4|39554.4|5
1622683840000|2021-06-03 01:30:40|39597.1|39557.1|39599.8|39559.8|39602.1|39562.1|39597.1|39557.1|7
1622683850000|2021-06-03 01:30:50|39602.1|39562.1|39604.8|39564.8|39604.8|39564.8|39602.1|39562.1|4
1622683890000|2021-06-03 01:31:30|39609.8|39569.8|39609.8|39569.8|39609.8|39569.8|39609.8|39569.8|0
1622683900000|2021-06-03 01:31:40|39625.3|39585.3|39630.3|39590.3|39632.6|39592.6|39620.3|39580.3|62
1622683910000|2021-06-03 01:31:50|39627.6|39587.6|39635.3|39595.3|39635.3|39595.3|39625.3|39585.3|4
1622683920000|2021-06-03 01:32:00|39630.3|39590.3|39637.6|39597.6|39637.6|39597.6|39630.3|39590.3|6
1622683930000|2021-06-03 01:32:10|||||||||4
1622683940000|2021-06-03 01:32:20|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|14
1622683950000|2021-06-03 01:32:30|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39652.6|39612.6|1
1622683960000|2021-06-03 01:32:40|39649.8|39609.8|39647.6|39607.6|39649.8|39609.8|39642.6|39602.6|13
1622683970000|2021-06-03 01:32:50|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39647.6|39607.6|0
1622683980000|2021-06-03 01:33:00|39647.6|39607.6|39652.6|39612.6|39652.6|39612.6|39647.6|39607.6|1
1622683990000|2021-06-03 01:33:10|39647.6|39607.6|39649.8|39609.8|39649.8|39609.8|39647.6|39607.6|1
1622684000000|2021-06-03 01:33:20|39654.8|39614.8|39657.6|39617.6|39657.6|39617.6|39654.8|39614.8|2
1622684020000|2021-06-03 01:33:40|||||||||1
1622684060000|2021-06-03 01:34:20|39644.8|39604.8|39647.6|39607.6|39647.6|39607.6|39644.8|39604.8|2
1622684120000|2021-06-03 01:35:20|39649.8|39609.8|39657.6|39617.6|39657.6|39617.6|39649.8|39609.8|1
1622684140000|2021-06-03 01:35:40|||||||||6
1622684150000|2021-06-03 01:35:50|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|5
1622684170000|2021-06-03 01:36:10|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39662.6|39622.6|0
1622684180000|2021-06-03 01:36:20|39662.6|39622.6|39664.8|39624.8|39664.8|39624.8|39662.6|39622.6|0
1622684190000|2021-06-03 01:36:30|39670.3|39630.3|39677.6|39637.6|39677.6|39637.6|39670.3|39630.3|3
1622684200000|2021-06-03 01:36:40|39679.8|39639.8|39687.6|39647.6|39687.6|39647.6|39679.8|39639.8|2
1622684210000|2021-06-03 01:36:50|||||||||2
1622684220000|2021-06-03 01:37:00|39690.3|39650.3|39697.6|39657.6|39697.6|39657.6|39690.3|39650.3|4
1622684230000|2021-06-03 01:37:10|||||||||2
1622684240000|2021-06-03 01:37:20|39695.3|39655.3|39687.6|39647.6|39695.3|39655.3|39687.6|39647.6|4
1622684250000|2021-06-03 01:37:30|||||||||3
1622684260000|2021-06-03 01:37:40|39689.8|39649.8|39692.6|39652.6|39692.6|39652.6|39689.8|39649.8|3
1622684270000|2021-06-03 01:37:50|39689.8|39649.8|39677.6|39637.6|39689.8|39649.8|39677.6|39637.6|3
1622684280000|2021-06-03 01:38:00|39679.8|39639.8|39679.8|39639.8|39684.8|39644.8|39679.8|39639.8|1
1622684290000|2021-06-03 01:38:10|39677.6|39637.6|39677.6|39637.6|39684.9|39644.9|39677.6|39637.6|0
1622684300000|2021-06-03 01:38:20|39674.9|39634.9|39669.9|39629.9|39674.9|39634.9|39669.9|39629.9|1
1622684310000|2021-06-03 01:38:30|39667.6|39627.6|39670.3|39630.3|39670.3|39630.3|39667.6|39627.6|2
1622684330000|2021-06-03 01:38:50|39667.6|39627.6|39662.6|39622.6|39667.6|39627.6|39662.6|39622.6|2
1622684340000|2021-06-03 01:39:00|39664.9|39624.9|39662.6|39622.6|39664.9|39624.9|39662.6|39622.6|0
1622684370000|2021-06-03 01:39:30|39660.3|39620.3|39670.3|39630.3|39670.3|39630.3|39660.3|39620.3|7
1622684380000|2021-06-03 01:39:40|39667.6|39627.6|39662.6|39622.6|39667.6|39627.6|39662.6|39622.6|6
1622684390000|2021-06-03 01:39:50|39660.3|39620.3|39662.6|39622.6|39662.6|39622.6|39660.3|39620.3|0
1622684400000|2021-06-03 01:40:00|39660.3|39620.3|39655.3|39615.3|39662.6|39622.6|39655.3|39615.3|0
1622684410000|2021-06-03 01:40:10|39657.6|39617.6|39657.6|39617.6|39660.3|39620.3|39655.3|39615.3|1
1622684430000|2021-06-03 01:40:30|||||||||1
1622684440000|2021-06-03 01:40:40|39660.3|39620.3|39660.3|39620.3|39660.3|39620.3|39660.3|39620.3|2
1622684450000|2021-06-03 01:40:50|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|0
1622684460000|2021-06-03 01:41:00|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|0
1622684470000|2021-06-03 01:41:10|||||||||1
1622684490000|2021-06-03 01:41:30|39675.3|39635.3|39672.6|39632.6|39675.3|39635.3|39672.6|39632.6|2
1622684500000|2021-06-03 01:41:40|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|0
1622684510000|2021-06-03 01:41:50|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1622684530000|2021-06-03 01:42:10|39682.6|39642.6|39677.6|39637.6|39682.6|39642.6|39677.6|39637.6|0
1622684540000|2021-06-03 01:42:20|39682.6|39642.6|39687.6|39647.6|39687.6|39647.6|39680.3|39640.3|1
1622684560000|2021-06-03 01:42:40|39684.9|39644.9|39680.3|39640.3|39684.9|39644.9|39680.3|39640.3|5
1622684570000|2021-06-03 01:42:50|39682.6|39642.6|39687.6|39647.6|39687.6|39647.6|39680.3|39640.3|1
1622684580000|2021-06-03 01:43:00|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1622684590000|2021-06-03 01:43:10|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622684600000|2021-06-03 01:43:20|39684.9|39644.9|39682.6|39642.6|39684.9|39644.9|39682.6|39642.6|1
1622684610000|2021-06-03 01:43:30|39679.9|39639.9|39682.6|39642.6|39682.6|39642.6|39677.6|39637.6|0
1622684630000|2021-06-03 01:43:50|39679.9|39639.9|39674.9|39634.9|39679.9|39639.9|39674.9|39634.9|2
1622684640000|2021-06-03 01:44:00|39672.6|39632.6|39664.9|39624.9|39672.6|39632.6|39664.9|39624.9|1
1622684650000|2021-06-03 01:44:10|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1622684660000|2021-06-03 01:44:20|39659.9|39619.9|39667.6|39627.6|39667.6|39627.6|39659.9|39619.9|0
1622684680000|2021-06-03 01:44:40|39662.6|39622.6|39654.9|39614.9|39662.6|39622.6|39654.9|39614.9|2
1622684720000|2021-06-03 01:45:20|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|1
1622684730000|2021-06-03 01:45:30|39657.6|39617.6|39664.9|39624.9|39667.6|39627.6|39657.6|39617.6|0
1622684750000|2021-06-03 01:45:50|39667.6|39627.6|39677.6|39637.6|39677.6|39637.6|39667.6|39627.6|11
1622684760000|2021-06-03 01:46:00|||||||||1
1622684790000|2021-06-03 01:46:30|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|0
1622684820000|2021-06-03 01:47:00|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1622684830000|2021-06-03 01:47:10|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622684840000|2021-06-03 01:47:20|39692.6|39652.6|39682.6|39642.6|39692.6|39652.6|39682.6|39642.6|2
1622684850000|2021-06-03 01:47:30|39677.6|39637.6|39679.9|39639.9|39687.6|39647.6|39677.6|39637.6|1
1622684860000|2021-06-03 01:47:40|39682.6|39642.6|39682.6|39642.6|39684.9|39644.9|39682.6|39642.6|1
1622684870000|2021-06-03 01:47:50|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622684880000|2021-06-03 01:48:00|39692.6|39652.6|39697.6|39657.6|39697.6|39657.6|39692.6|39652.6|2
1622684890000|2021-06-03 01:48:10|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|1
1622684910000|2021-06-03 01:48:30|39687.6|39647.6|39684.9|39644.9|39687.6|39647.6|39684.9|39644.9|3
1622684940000|2021-06-03 01:49:00|39687.6|39647.6|39692.6|39652.6|39692.6|39652.6|39687.6|39647.6|1
1622684950000|2021-06-03 01:49:10|39697.6|39657.6|39697.6|39657.6|39697.6|39657.6|39697.6|39657.6|0
1622684960000|2021-06-03 01:49:20|||||||||1
1622684970000|2021-06-03 01:49:30|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622684980000|2021-06-03 01:49:40|39692.6|39652.6|39687.6|39647.6|39692.6|39652.6|39687.6|39647.6|0
1622685000000|2021-06-03 01:50:00|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|0
1622685010000|2021-06-03 01:50:10|39687.6|39647.6|39692.6|39652.6|39692.6|39652.6|39687.6|39647.6|2
1622685020000|2021-06-03 01:50:20|39697.6|39657.6|39692.6|39652.6|39697.6|39657.6|39692.6|39652.6|0
1622685040000|2021-06-03 01:50:40|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622685050000|2021-06-03 01:50:50|39679.9|39639.9|39684.9|39644.9|39684.9|39644.9|39679.9|39639.9|1
1622685070000|2021-06-03 01:51:10|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39684.9|39644.9|1
1622685080000|2021-06-03 01:51:20|||||||||1
1622685110000|2021-06-03 01:51:50|||||||||1
1622685120000|2021-06-03 01:52:00|39684.9|39644.9|39687.6|39647.6|39687.6|39647.6|39684.9|39644.9|5
1622685130000|2021-06-03 01:52:10|39685.3|39645.3|39679.9|39639.9|39685.3|39645.3|39679.9|39639.9|1
1622685150000|2021-06-03 01:52:30|39669.9|39629.9|39667.6|39627.6|39669.9|39629.9|39667.6|39627.6|9
1622685170000|2021-06-03 01:52:50|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|2
1622685180000|2021-06-03 01:53:00|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622685210000|2021-06-03 01:53:30|39672.6|39632.6|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622685220000|2021-06-03 01:53:40|39669.9|39629.9|39664.9|39624.9|39669.9|39629.9|39664.9|39624.9|1
1622685230000|2021-06-03 01:53:50|39662.2|39622.2|39659.9|39619.9|39662.2|39622.2|39659.9|39619.9|0
1622685270000|2021-06-03 01:54:30|39664.9|39624.9|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|2
1622685290000|2021-06-03 01:54:50|39669.9|39629.9|39667.6|39627.6|39669.9|39629.9|39667.6|39627.6|0
1622685300000|2021-06-03 01:55:00|39672.2|39632.2|39674.9|39634.9|39677.6|39637.6|39672.2|39632.2|3
1622685310000|2021-06-03 01:55:10|39667.6|39627.6|39674.9|39634.9|39674.9|39634.9|39667.6|39627.6|3
1622685320000|2021-06-03 01:55:20|39677.6|39637.6|39672.6|39632.6|39677.6|39637.6|39672.6|39632.6|0
1622685330000|2021-06-03 01:55:30|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622685380000|2021-06-03 01:56:20|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|2
1622685390000|2021-06-03 01:56:30|39667.6|39627.6|39664.9|39624.9|39667.6|39627.6|39664.9|39624.9|0
1622685410000|2021-06-03 01:56:50|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622685420000|2021-06-03 01:57:00|39664.9|39624.9|39669.9|39629.9|39669.9|39629.9|39664.9|39624.9|0
1622685440000|2021-06-03 01:57:20|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|1
1622685460000|2021-06-03 01:57:40|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|0
1622685560000|2021-06-03 01:59:20|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|1
1622685570000|2021-06-03 01:59:30|39687.6|39647.6|39684.9|39644.9|39687.6|39647.6|39684.9|39644.9|0
1622685600000|2021-06-03 02:00:00|39679.9|39639.9|39687.6|39647.6|39689.9|39649.9|39679.9|39639.9|1
1622685610000|2021-06-03 02:00:10|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|0
1622685620000|2021-06-03 02:00:20|39682.6|39642.6|39684.9|39644.9|39684.9|39644.9|39679.9|39639.9|0
1622685630000|2021-06-03 02:00:30|39679.9|39639.9|39674.9|39634.9|39684.9|39644.9|39674.9|39634.9|2
1622685640000|2021-06-03 02:00:40|39672.6|39632.6|39667.6|39627.6|39672.6|39632.6|39667.6|39627.6|0
1622685650000|2021-06-03 02:00:50|39674.9|39634.9|39679.9|39639.9|39679.9|39639.9|39674.9|39634.9|0
1622685660000|2021-06-03 02:01:00|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1622685670000|2021-06-03 02:01:10|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1622685680000|2021-06-03 02:01:20|39667.6|39627.6|39664.9|39624.9|39667.6|39627.6|39664.9|39624.9|1
1622685710000|2021-06-03 02:01:50|39659.9|39619.9|39657.6|39617.6|39659.9|39619.9|39654.9|39614.9|0
1622685720000|2021-06-03 02:02:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1622685730000|2021-06-03 02:02:10|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|0
1622685740000|2021-06-03 02:02:20|39664.9|39624.9|39674.9|39634.9|39677.6|39637.6|39664.9|39624.9|1
1622685760000|2021-06-03 02:02:40|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1622685770000|2021-06-03 02:02:50|39674.9|39634.9|39667.6|39627.6|39674.9|39634.9|39667.6|39627.6|1
1622685790000|2021-06-03 02:03:10|39664.9|39624.9|39662.6|39622.6|39664.9|39624.9|39662.2|39622.2|1
1622685800000|2021-06-03 02:03:20|39662.2|39622.2|39664.9|39624.9|39664.9|39624.9|39662.2|39622.2|0
1622685810000|2021-06-03 02:03:30|39659.9|39619.9|39657.6|39617.6|39659.9|39619.9|39657.6|39617.6|0
1622685890000|2021-06-03 02:04:50|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|3
1622685900000|2021-06-03 02:05:00|39662.6|39622.6|39664.9|39624.9|39664.9|39624.9|39662.6|39622.6|0
1622685920000|2021-06-03 02:05:20|39660.3|39620.3|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|0
1622685930000|2021-06-03 02:05:30|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|22
1622685940000|2021-06-03 02:05:40|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622685950000|2021-06-03 02:05:50|39667.6|39627.6|39664.9|39624.9|39667.6|39627.6|39664.9|39624.9|0
1622685960000|2021-06-03 02:06:00|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622685970000|2021-06-03 02:06:10|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622685980000|2021-06-03 02:06:20|39667.6|39627.6|39667.6|39627.6|39669.9|39629.9|39667.6|39627.6|0
1622685990000|2021-06-03 02:06:30|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1622686010000|2021-06-03 02:06:50|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|1
1622686020000|2021-06-03 02:07:00|39664.9|39624.9|39657.6|39617.6|39667.6|39627.6|39657.6|39617.6|6
1622686030000|2021-06-03 02:07:10|39659.9|39619.9|39657.6|39617.6|39659.9|39619.9|39657.6|39617.6|0
1622686050000|2021-06-03 02:07:30|39662.6|39622.6|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|0
1622686170000|2021-06-03 02:09:30|39654.9|39614.9|39649.9|39609.9|39654.9|39614.9|39649.9|39609.9|1
1622686200000|2021-06-03 02:10:00|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|8
1622686210000|2021-06-03 02:10:10|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39654.9|39614.9|3
1622686220000|2021-06-03 02:10:20|39664.9|39624.9|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|1
1622686240000|2021-06-03 02:10:40|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|1
1622686260000|2021-06-03 02:11:00|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|1
1622686280000|2021-06-03 02:11:20|39664.9|39624.9|39662.6|39622.6|39664.9|39624.9|39662.6|39622.6|1
1622686290000|2021-06-03 02:11:30|39667.6|39627.6|39674.9|39634.9|39674.9|39634.9|39667.6|39627.6|1
1622686300000|2021-06-03 02:11:40|39672.6|39632.6|39672.6|39632.6|39674.9|39634.9|39672.6|39632.6|0
1622686310000|2021-06-03 02:11:50|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622686330000|2021-06-03 02:12:10|39662.6|39622.6|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|1
1622686340000|2021-06-03 02:12:20|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|0
1622686350000|2021-06-03 02:12:30|||||||||3
1622686390000|2021-06-03 02:13:10|39657.6|39617.6|39654.9|39614.9|39657.6|39617.6|39654.9|39614.9|0
1622686410000|2021-06-03 02:13:30|39657.6|39617.6|39654.9|39614.9|39657.6|39617.6|39654.9|39614.9|0
1622686420000|2021-06-03 02:13:40|39657.6|39617.6|39654.9|39614.9|39657.6|39617.6|39654.9|39614.9|0
1622686430000|2021-06-03 02:13:50|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|0
1622686440000|2021-06-03 02:14:00|39654.9|39614.9|39657.6|39617.6|39657.6|39617.6|39654.9|39614.9|0
1622686460000|2021-06-03 02:14:20|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|0
1622686480000|2021-06-03 02:14:40|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39654.9|39614.9|0
1622686500000|2021-06-03 02:15:00|39664.9|39624.9|39654.9|39614.9|39664.9|39624.9|39654.9|39614.9|2
1622686520000|2021-06-03 02:15:20|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|0
1622686530000|2021-06-03 02:15:30|39654.9|39614.9|39657.6|39617.6|39657.6|39617.6|39654.9|39614.9|0
1622686540000|2021-06-03 02:15:40|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622686550000|2021-06-03 02:15:50|39662.6|39622.6|39664.9|39624.9|39664.9|39624.9|39662.6|39622.6|0
1622686560000|2021-06-03 02:16:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1622686570000|2021-06-03 02:16:10|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622686610000|2021-06-03 02:16:50|39657.6|39617.6|39662.6|39622.6|39662.6|39622.6|39657.6|39617.6|0
1622686630000|2021-06-03 02:17:10|39659.9|39619.9|39665.3|39625.3|39672.6|39632.6|39655.3|39615.3|6
1622686650000|2021-06-03 02:17:30|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|2
1622686660000|2021-06-03 02:17:40|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|1
1622686670000|2021-06-03 02:17:50|39682.6|39642.6|39677.6|39637.6|39682.6|39642.6|39677.6|39637.6|5
1622686680000|2021-06-03 02:18:00|39674.9|39634.9|39674.9|39634.9|39677.6|39637.6|39672.6|39632.6|1
1622686700000|2021-06-03 02:18:20|39672.6|39632.6|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622686710000|2021-06-03 02:18:30|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|1
1622686720000|2021-06-03 02:18:40|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|1
1622686770000|2021-06-03 02:19:30|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1622686790000|2021-06-03 02:19:50|39674.9|39634.9|39664.9|39624.9|39674.9|39634.9|39664.9|39624.9|0
1622686800000|2021-06-03 02:20:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1622686810000|2021-06-03 02:20:10|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622686820000|2021-06-03 02:20:20|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|0
1622686840000|2021-06-03 02:20:40|39662.6|39622.6|39657.6|39617.6|39662.6|39622.6|39657.6|39617.6|1
1622686850000|2021-06-03 02:20:50|39654.9|39614.9|39657.6|39617.6|39657.6|39617.6|39654.9|39614.9|1
1622686870000|2021-06-03 02:21:10|39662.6|39622.6|39667.6|39627.6|39667.6|39627.6|39662.6|39622.6|1
1622686880000|2021-06-03 02:21:20|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622686890000|2021-06-03 02:21:30|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622686900000|2021-06-03 02:21:40|39664.9|39624.9|39664.9|39624.9|39667.6|39627.6|39664.9|39624.9|0
1622686920000|2021-06-03 02:22:00|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|0
1622686930000|2021-06-03 02:22:10|39664.9|39624.9|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|1
1622686940000|2021-06-03 02:22:20|||||||||1
1622686960000|2021-06-03 02:22:40|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|4
1622686990000|2021-06-03 02:23:10|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|1
1622687010000|2021-06-03 02:23:30|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|39677.6|39637.6|0
1622687030000|2021-06-03 02:23:50|39673.1|39633.1|39674.9|39634.9|39677.6|39637.6|39667.6|39627.6|3
1622687040000|2021-06-03 02:24:00|39677.6|39637.6|39674.9|39634.9|39677.6|39637.6|39672.6|39632.6|0
1622687060000|2021-06-03 02:24:20|39672.6|39632.6|39672.6|39632.6|39674.9|39634.9|39672.6|39632.6|0
1622687070000|2021-06-03 02:24:30|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622687090000|2021-06-03 02:24:50|39672.6|39632.6|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622687100000|2021-06-03 02:25:00|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1622687110000|2021-06-03 02:25:10|39667.7|39627.7|39672.7|39632.7|39674.9|39634.9|39667.7|39627.7|0
1622687130000|2021-06-03 02:25:30|39674.9|39634.9|39672.7|39632.7|39674.9|39634.9|39672.7|39632.7|0
1622687140000|2021-06-03 02:25:40|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39672.7|39632.7|0
1622687150000|2021-06-03 02:25:50|39670.4|39630.4|39667.7|39627.7|39674.9|39634.9|39667.7|39627.7|0
1622687160000|2021-06-03 02:26:00|39664.9|39624.9|39667.7|39627.7|39667.7|39627.7|39664.9|39624.9|1
1622687260000|2021-06-03 02:27:40|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|2
1622687270000|2021-06-03 02:27:50|39662.7|39622.7|39654.9|39614.9|39662.7|39622.7|39654.9|39614.9|2
1622687320000|2021-06-03 02:28:40|39649.9|39609.9|39649.9|39609.9|39649.9|39609.9|39649.9|39609.9|0
1622687360000|2021-06-03 02:29:20|39652.2|39612.2|39654.9|39614.9|39654.9|39614.9|39652.2|39612.2|1
1622687380000|2021-06-03 02:29:40|39640.4|39600.4|39640.4|39600.4|39640.4|39600.4|39640.4|39600.4|7
1622687390000|2021-06-03 02:29:50|39642.7|39602.7|39642.7|39602.7|39642.7|39602.7|39642.7|39602.7|0
1622687400000|2021-06-03 02:30:00|39637.7|39597.7|39647.7|39607.7|39647.7|39607.7|39637.7|39597.7|2
1622687410000|2021-06-03 02:30:10|39652.7|39612.7|39652.7|39612.7|39652.7|39612.7|39652.7|39612.7|1
1622687420000|2021-06-03 02:30:20|39660.4|39620.4|39660.4|39620.4|39660.4|39620.4|39660.4|39620.4|1
1622687430000|2021-06-03 02:30:30|39662.7|39622.7|39654.9|39614.9|39662.7|39622.7|39654.9|39614.9|1
1622687440000|2021-06-03 02:30:40|39652.7|39612.7|39652.7|39612.7|39652.7|39612.7|39649.9|39609.9|1
1622687450000|2021-06-03 02:30:50|39657.7|39617.7|39654.9|39614.9|39657.7|39617.7|39654.9|39614.9|1
1622687460000|2021-06-03 02:31:00|39655|39615|39655|39615|39655|39615|39655|39615|0
1622687470000|2021-06-03 02:31:10|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|1
1622687480000|2021-06-03 02:31:20|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|1
1622687490000|2021-06-03 02:31:30|39665|39625|39665|39625|39667.7|39627.7|39665|39625|0
1622687500000|2021-06-03 02:31:40|39662.7|39622.7|39665|39625|39665|39625|39662.7|39622.7|0
1622687510000|2021-06-03 02:31:50|39662.7|39622.7|39665|39625|39667.7|39627.7|39662.7|39622.7|0
1622687530000|2021-06-03 02:32:10|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39665|39625|0
1622687540000|2021-06-03 02:32:20|39662.7|39622.7|39665|39625|39665|39625|39662.7|39622.7|0
1622687560000|2021-06-03 02:32:40|39662.7|39622.7|39665|39625|39665|39625|39662.7|39622.7|0
1622687570000|2021-06-03 02:32:50|39667.7|39627.7|39672.7|39632.7|39672.7|39632.7|39667.7|39627.7|1
1622687580000|2021-06-03 02:33:00|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|0
1622687600000|2021-06-03 02:33:20|||||||||1
1622687620000|2021-06-03 02:33:40|39665|39625|39665|39625|39665|39625|39660|39620|2
1622687660000|2021-06-03 02:34:20|39667.7|39627.7|39667.7|39627.7|39670|39630|39667.7|39627.7|1
1622687680000|2021-06-03 02:34:40|39657.7|39617.7|39657.7|39617.7|39660|39620|39657.7|39617.7|1
1622687690000|2021-06-03 02:34:50|39655|39615|39657.7|39617.7|39657.7|39617.7|39655|39615|0
1622687700000|2021-06-03 02:35:00|39655|39615|39655|39615|39655|39615|39655|39615|0
1622687730000|2021-06-03 02:35:30|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|1
1622687760000|2021-06-03 02:36:00|39655|39615|39655|39615|39655|39615|39655|39615|2
1622687780000|2021-06-03 02:36:20|39647.7|39607.7|39650|39610|39650|39610|39647.7|39607.7|0
1622687800000|2021-06-03 02:36:40|39655|39615|39655|39615|39655|39615|39655|39615|1
1622687810000|2021-06-03 02:36:50|||||||||1
1622687820000|2021-06-03 02:37:00|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622687870000|2021-06-03 02:37:50|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|2
1622687900000|2021-06-03 02:38:20|39660|39620|39657.7|39617.7|39660|39620|39657.7|39617.7|0
1622687930000|2021-06-03 02:38:50|39660|39620|39655|39615|39660|39620|39655|39615|2
1622687960000|2021-06-03 02:39:20|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622687970000|2021-06-03 02:39:30|39655|39615|39655|39615|39655|39615|39655|39615|0
1622687990000|2021-06-03 02:39:50|39657.7|39617.7|39660|39620|39660|39620|39655|39615|0
1622688000000|2021-06-03 02:40:00|39657.7|39617.7|39655|39615|39660|39620|39655|39615|0
1622688010000|2021-06-03 02:40:10|39650|39610|39650|39610|39650|39610|39647.7|39607.7|0
1622688020000|2021-06-03 02:40:20|39647.7|39607.7|39657.7|39617.7|39657.7|39617.7|39647.7|39607.7|2
1622688030000|2021-06-03 02:40:30|||||||||1
1622688040000|2021-06-03 02:40:40|39660|39620|39660|39620|39660|39620|39657.7|39617.7|0
1622688050000|2021-06-03 02:40:50|39657.7|39617.7|39660|39620|39660|39620|39657.7|39617.7|0
1622688060000|2021-06-03 02:41:00|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622688070000|2021-06-03 02:41:10|39660|39620|39660|39620|39660|39620|39657.7|39617.7|0
1622688080000|2021-06-03 02:41:20|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622688090000|2021-06-03 02:41:30|39660|39620|39665|39625|39665|39625|39660|39620|1
1622688110000|2021-06-03 02:41:50|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39665|39625|0
1622688120000|2021-06-03 02:42:00|39665|39625|39667.7|39627.7|39667.7|39627.7|39665|39625|2
1622688180000|2021-06-03 02:43:00|39665|39625|39665|39625|39665|39625|39665|39625|1
1622688190000|2021-06-03 02:43:10|39662.7|39622.7|39660|39620|39662.7|39622.7|39655|39615|0
1622688200000|2021-06-03 02:43:20|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622688260000|2021-06-03 02:44:20|39655|39615|39657.7|39617.7|39657.7|39617.7|39655|39615|0
1622688290000|2021-06-03 02:44:50|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|2
1622688300000|2021-06-03 02:45:00|39665|39625|39667.7|39627.7|39667.7|39627.7|39665|39625|0
1622688320000|2021-06-03 02:45:20|||||||||1
1622688370000|2021-06-03 02:46:10|39662.7|39622.7|39665|39625|39667.7|39627.7|39662.7|39622.7|1
1622688380000|2021-06-03 02:46:20|39667.7|39627.7|39672.7|39632.7|39675|39635|39667.7|39627.7|2
1622688390000|2021-06-03 02:46:30|39670|39630|39667.7|39627.7|39670|39630|39667.7|39627.7|0
1622688410000|2021-06-03 02:46:50|39670.4|39630.4|39670.4|39630.4|39670.4|39630.4|39670.4|39630.4|3
1622688420000|2021-06-03 02:47:00|39672.7|39632.7|39677.7|39637.7|39677.7|39637.7|39672.7|39632.7|4
1622688430000|2021-06-03 02:47:10|39687.7|39647.7|39692.7|39652.7|39692.7|39652.7|39687.7|39647.7|4
1622688450000|2021-06-03 02:47:30|39695.4|39655.4|39692.7|39652.7|39697.7|39657.7|39692.7|39652.7|0
1622688470000|2021-06-03 02:47:50|39697.7|39657.7|39692.7|39652.7|39697.7|39657.7|39692.7|39652.7|1
1622688480000|2021-06-03 02:48:00|||||||||1
1622688490000|2021-06-03 02:48:10|39690|39650|39687.7|39647.7|39690|39650|39687.7|39647.7|0
1622688500000|2021-06-03 02:48:20|39690|39650|39695|39655|39695|39655|39690|39650|2
1622688510000|2021-06-03 02:48:30|39697.7|39657.7|39695|39655|39697.7|39657.7|39692.7|39652.7|0
1622688520000|2021-06-03 02:48:40|39692.7|39652.7|39687.7|39647.7|39695|39655|39687.7|39647.7|0
1622688530000|2021-06-03 02:48:50|39695|39655|39687.7|39647.7|39695|39655|39687.7|39647.7|2
1622688580000|2021-06-03 02:49:40|39685.4|39645.4|39682.7|39642.7|39685.4|39645.4|39682.7|39642.7|4
1622688590000|2021-06-03 02:49:50|39677.7|39637.7|39680|39640|39680|39640|39677.7|39637.7|0
1622688600000|2021-06-03 02:50:00|39687.7|39647.7|39677.7|39637.7|39687.7|39647.7|39677.7|39637.7|1
1622688610000|2021-06-03 02:50:10|39675|39635|39675|39635|39677.7|39637.7|39675|39635|3
1622688620000|2021-06-03 02:50:20|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|0
1622688630000|2021-06-03 02:50:30|39675|39635|39675|39635|39677.7|39637.7|39675|39635|0
1622688660000|2021-06-03 02:51:00|39672.3|39632.3|39667.7|39627.7|39672.3|39632.3|39667.7|39627.7|0
1622688680000|2021-06-03 02:51:20|39675|39635|39677.7|39637.7|39677.7|39637.7|39672.7|39632.7|1
1622688690000|2021-06-03 02:51:30|39675|39635|39677.7|39637.7|39680|39640|39675|39635|0
1622688700000|2021-06-03 02:51:40|39675|39635|39675|39635|39675|39635|39672.7|39632.7|0
1622688710000|2021-06-03 02:51:50|39677.7|39637.7|39675|39635|39677.7|39637.7|39672.7|39632.7|0
1622688720000|2021-06-03 02:52:00|39672.7|39632.7|39672.7|39632.7|39675|39635|39672.7|39632.7|0
1622688730000|2021-06-03 02:52:10|39675|39635|39667.7|39627.7|39675|39635|39667.7|39627.7|0
1622688750000|2021-06-03 02:52:30|39662.7|39622.7|39665|39625|39665|39625|39662.7|39622.7|4
1622688760000|2021-06-03 02:52:40|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|0
1622688780000|2021-06-03 02:53:00|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|0
1622688790000|2021-06-03 02:53:10|39665|39625|39665|39625|39665|39625|39665|39625|0
1622688810000|2021-06-03 02:53:30|39662.7|39622.7|39662.7|39622.7|39667.7|39627.7|39662.7|39622.7|0
1622688820000|2021-06-03 02:53:40|39667.7|39627.7|39662.7|39622.7|39667.7|39627.7|39662.7|39622.7|0
1622688830000|2021-06-03 02:53:50|39667.7|39627.7|39662.7|39622.7|39667.7|39627.7|39662.7|39622.7|0
1622688840000|2021-06-03 02:54:00|39665.4|39625.4|39667.7|39627.7|39667.7|39627.7|39665.4|39625.4|0
1622688850000|2021-06-03 02:54:10|39662.7|39622.7|39657.7|39617.7|39662.7|39622.7|39657.7|39617.7|1
1622688860000|2021-06-03 02:54:20|39650|39610|39650|39610|39650|39610|39650|39610|1
1622688880000|2021-06-03 02:54:40|39657.7|39617.7|39652.7|39612.7|39657.7|39617.7|39652.7|39612.7|2
1622688890000|2021-06-03 02:54:50|39657.7|39617.7|39652.7|39612.7|39657.7|39617.7|39652.7|39612.7|0
1622688930000|2021-06-03 02:55:30|39655.4|39615.4|39652.7|39612.7|39657.7|39617.7|39652.7|39612.7|0
1622688940000|2021-06-03 02:55:40|39655.4|39615.4|39662.7|39622.7|39662.7|39622.7|39655.4|39615.4|1
1622688950000|2021-06-03 02:55:50|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|1
1622688960000|2021-06-03 02:56:00|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|0
1622689010000|2021-06-03 02:56:50|39667.7|39627.7|39672.7|39632.7|39672.7|39632.7|39667.7|39627.7|3
1622689020000|2021-06-03 02:57:00|39675.4|39635.4|39680|39640|39680|39640|39672.7|39632.7|1
1622689030000|2021-06-03 02:57:10|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|0
1622689070000|2021-06-03 02:57:50|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|3
1622689120000|2021-06-03 02:58:40|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|1
1622689150000|2021-06-03 02:59:10|39662.7|39622.7|39665|39625|39665|39625|39662.7|39622.7|1
1622689160000|2021-06-03 02:59:20|39667.7|39627.7|39677.7|39637.7|39680|39640|39667.7|39627.7|3
1622689170000|2021-06-03 02:59:30|39672.7|39632.7|39677.7|39637.7|39677.7|39637.7|39672.7|39632.7|0
1622689180000|2021-06-03 02:59:40|39675|39635|39677.7|39637.7|39677.7|39637.7|39672.7|39632.7|0
1622689210000|2021-06-03 03:00:10|39675|39635|39677.7|39637.7|39677.7|39637.7|39672.7|39632.7|0
1622689220000|2021-06-03 03:00:20|39680|39640|39680|39640|39680|39640|39680|39640|0
1622689230000|2021-06-03 03:00:30|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|0
1622689250000|2021-06-03 03:00:50|39680|39640|39680|39640|39680|39640|39680|39640|0
1622689260000|2021-06-03 03:01:00|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|0
1622689270000|2021-06-03 03:01:10|39675|39635|39675|39635|39675|39635|39675|39635|1
1622689300000|2021-06-03 03:01:40|39672.7|39632.7|39680|39640|39680|39640|39672.7|39632.7|0
1622689330000|2021-06-03 03:02:10|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|0
1622689360000|2021-06-03 03:02:40|39680|39640|39677.7|39637.7|39680|39640|39677.7|39637.7|0
1622689370000|2021-06-03 03:02:50|39682.7|39642.7|39682.7|39642.7|39682.7|39642.7|39682.7|39642.7|4
1622689380000|2021-06-03 03:03:00|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|0
1622689460000|2021-06-03 03:04:20|39680|39640|39680|39640|39680|39640|39680|39640|1
1622689480000|2021-06-03 03:04:40|39682.7|39642.7|39682.7|39642.7|39682.7|39642.7|39682.7|39642.7|3
1622689500000|2021-06-03 03:05:00|39680|39640|39675|39635|39680|39640|39675|39635|3
1622689510000|2021-06-03 03:05:10|39672.3|39632.3|39667.7|39627.7|39672.3|39632.3|39667.7|39627.7|1
1622689520000|2021-06-03 03:05:20|39665|39625|39665|39625|39665|39625|39665|39625|1
1622689530000|2021-06-03 03:05:30|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|0
1622689540000|2021-06-03 03:05:40|39665|39625|39667.7|39627.7|39667.7|39627.7|39665|39625|0
1622689570000|2021-06-03 03:06:10|39665|39625|39667.7|39627.7|39667.7|39627.7|39657.7|39617.7|1
1622689590000|2021-06-03 03:06:30|39665|39625|39665|39625|39665|39625|39665|39625|0
1622689600000|2021-06-03 03:06:40|39667.7|39627.7|39667.7|39627.7|39670|39630|39665|39625|0
1622689610000|2021-06-03 03:06:50|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|39677.7|39637.7|1
1622689620000|2021-06-03 03:07:00|39672.7|39632.7|39667.7|39627.7|39672.7|39632.7|39667.7|39627.7|1
1622689640000|2021-06-03 03:07:20|39665|39625|39665|39625|39665|39625|39665|39625|1
1622689660000|2021-06-03 03:07:40|39662.3|39622.3|39665|39625|39665|39625|39662.3|39622.3|0
1622689680000|2021-06-03 03:08:00|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|0
1622689690000|2021-06-03 03:08:10|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622689700000|2021-06-03 03:08:20|39660.4|39620.4|39667.7|39627.7|39667.7|39627.7|39660.4|39620.4|0
1622689710000|2021-06-03 03:08:30|39675|39635|39667.7|39627.7|39675|39635|39667.7|39627.7|2
1622689790000|2021-06-03 03:09:50|39672.7|39632.7|39672.7|39632.7|39672.7|39632.7|39672.7|39632.7|1
1622689810000|2021-06-03 03:10:10|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|0
1622689820000|2021-06-03 03:10:20|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|1
1622689860000|2021-06-03 03:11:00|39655|39615|39657.7|39617.7|39657.7|39617.7|39655|39615|0
1622689900000|2021-06-03 03:11:40|39655|39615|39655|39615|39655|39615|39655|39615|2
1622689920000|2021-06-03 03:12:00|39650|39610|39657.7|39617.7|39657.7|39617.7|39650|39610|1
1622689960000|2021-06-03 03:12:40|39655|39615|39655|39615|39655|39615|39655|39615|0
1622689970000|2021-06-03 03:12:50|39650|39610|39652.7|39612.7|39652.7|39612.7|39650|39610|0
1622690000000|2021-06-03 03:13:20|39655|39615|39655|39615|39657.7|39617.7|39655|39615|0
1622690010000|2021-06-03 03:13:30|39647.7|39607.7|39647.7|39607.7|39647.7|39607.7|39647.7|39607.7|0
1622690020000|2021-06-03 03:13:40|39655|39615|39647.7|39607.7|39655|39615|39647.7|39607.7|1
1622690030000|2021-06-03 03:13:50|39655|39615|39655|39615|39657.7|39617.7|39652.7|39612.7|1
1622690040000|2021-06-03 03:14:00|39657.7|39617.7|39655|39615|39657.7|39617.7|39655|39615|0
1622690050000|2021-06-03 03:14:10|39647.7|39607.7|39647.7|39607.7|39647.7|39607.7|39647.7|39607.7|1
1622690070000|2021-06-03 03:14:30|39650|39610|39650|39610|39650|39610|39650|39610|0
1622690080000|2021-06-03 03:14:40|39652.7|39612.7|39652.7|39612.7|39652.7|39612.7|39652.7|39612.7|1
1622690090000|2021-06-03 03:14:50|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|39657.7|39617.7|0
1622690100000|2021-06-03 03:15:00|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|39662.7|39622.7|2
1622690120000|2021-06-03 03:15:20|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|39667.7|39627.7|0
1622690150000|2021-06-03 03:15:50|39665|39625|39662.7|39622.7|39665|39625|39662.7|39622.7|0
1622690200000|2021-06-03 03:16:40|39667.7|39627.7|39672.7|39632.7|39672.7|39632.7|39667.7|39627.7|2
1622690260000|2021-06-03 03:17:40|39675|39635|39672.7|39632.7|39677.7|39637.7|39672.7|39632.7|0
1622690280000|2021-06-03 03:18:00|39675|39635|39685|39645|39685|39645|39675|39635|0
1622690310000|2021-06-03 03:18:30|39687.7|39647.7|39685|39645|39687.7|39647.7|39685|39645|0
1622690320000|2021-06-03 03:18:40|39687.7|39647.7|39685|39645|39687.7|39647.7|39685|39645|2
1622690400000|2021-06-03 03:20:00|39687.7|39647.7|39685|39645|39687.7|39647.7|39685|39645|0
1622690450000|2021-06-03 03:20:50|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|39687.8|39647.8|0
1622690470000|2021-06-03 03:21:10|39695|39655|39695|39655|39695|39655|39695|39655|2
1622690490000|2021-06-03 03:21:30|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|39697.8|39657.8|0
1622690510000|2021-06-03 03:21:50|39685|39645|39685|39645|39685|39645|39685|39645|4
1622690530000|2021-06-03 03:22:10|39687.8|39647.8|39685|39645|39687.8|39647.8|39685|39645|0
1622690600000|2021-06-03 03:23:20|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|0
1622690610000|2021-06-03 03:23:30|39675|39635|39675|39635|39675|39635|39675|39635|1
1622690630000|2021-06-03 03:23:50|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|0
1622690640000|2021-06-03 03:24:00|39672.8|39632.8|39675.1|39635.1|39675.1|39635.1|39672.8|39632.8|0
1622690650000|2021-06-03 03:24:10|39670.5|39630.5|39665.1|39625.1|39670.5|39630.5|39665.1|39625.1|2
1622690660000|2021-06-03 03:24:20|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|39667.8|39627.8|0
1622690700000|2021-06-03 03:25:00|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|0
1622690730000|2021-06-03 03:25:30|39667.3|39627.3|39667.3|39627.3|39667.3|39627.3|39667.3|39627.3|0
1622690740000|2021-06-03 03:25:40|39662.8|39622.8|39662.8|39622.8|39662.8|39622.8|39662.8|39622.8|0
1622690760000|2021-06-03 03:26:00|39665.1|39625.1|39667.3|39627.3|39667.3|39627.3|39665.1|39625.1|0
1622690780000|2021-06-03 03:26:20|||||||||11
1622690810000|2021-06-03 03:26:50|39660.1|39620.1|39662.8|39622.8|39667.3|39627.3|39660.1|39620.1|0
1622690820000|2021-06-03 03:27:00|39665.1|39625.1|39667.3|39627.3|39667.3|39627.3|39665.1|39625.1|0
1622690830000|2021-06-03 03:27:10|39665.1|39625.1|39665.1|39625.1|39670.1|39630.1|39662.8|39622.8|0
1622690850000|2021-06-03 03:27:30|39667.8|39627.8|39670.1|39630.1|39670.1|39630.1|39667.8|39627.8|0
1622690870000|2021-06-03 03:27:50|39665.5|39625.5|39662.8|39622.8|39665.5|39625.5|39662.8|39622.8|1
1622690880000|2021-06-03 03:28:00|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622690910000|2021-06-03 03:28:30|39660.1|39620.1|39660.1|39620.1|39660.1|39620.1|39660.1|39620.1|0
1622690930000|2021-06-03 03:28:50|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|0
1622690940000|2021-06-03 03:29:00|39665.1|39625.1|39667.4|39627.4|39667.4|39627.4|39665.1|39625.1|0
1622690960000|2021-06-03 03:29:20|39665.1|39625.1|39660.1|39620.1|39665.1|39625.1|39660.1|39620.1|0
1622690970000|2021-06-03 03:29:30|39662.8|39622.8|39662.4|39622.4|39662.8|39622.8|39662.4|39622.4|0
1622690980000|2021-06-03 03:29:40|39660.1|39620.1|39665.1|39625.1|39667.4|39627.4|39660.1|39620.1|0
1622691000000|2021-06-03 03:30:00|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39665.1|39625.1|0
1622691010000|2021-06-03 03:30:10|39665.1|39625.1|39667.4|39627.4|39667.4|39627.4|39665.1|39625.1|0
1622691060000|2021-06-03 03:31:00|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622691070000|2021-06-03 03:31:10|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1622691100000|2021-06-03 03:31:40|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622691110000|2021-06-03 03:31:50|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|1
1622691120000|2021-06-03 03:32:00|39670.1|39630.1|39667.4|39627.4|39670.1|39630.1|39667.4|39627.4|1
1622691150000|2021-06-03 03:32:30|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|39670.1|39630.1|1
1622691220000|2021-06-03 03:33:40|||||||||1
1622691230000|2021-06-03 03:33:50|||||||||1
1622691240000|2021-06-03 03:34:00|||||||||1
1622691300000|2021-06-03 03:35:00|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|0
1622691320000|2021-06-03 03:35:20|39670.1|39630.1|39682.4|39642.4|39682.4|39642.4|39670.1|39630.1|1
1622691340000|2021-06-03 03:35:40|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|1
1622691360000|2021-06-03 03:36:00|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|0
1622691410000|2021-06-03 03:36:50|39679.7|39639.7|39682.4|39642.4|39682.4|39642.4|39679.7|39639.7|2
1622691420000|2021-06-03 03:37:00|||||||||1
1622691470000|2021-06-03 03:37:50|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|2
1622691550000|2021-06-03 03:39:10|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|3
1622691600000|2021-06-03 03:40:00|39679.7|39639.7|39682.4|39642.4|39682.4|39642.4|39679.7|39639.7|3
1622691630000|2021-06-03 03:40:30|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|0
1622691680000|2021-06-03 03:41:20|39674.7|39634.7|39679.7|39639.7|39679.7|39639.7|39674.7|39634.7|0
1622691700000|2021-06-03 03:41:40|39677|39637|39674.7|39634.7|39677|39637|39674.7|39634.7|0
1622691720000|2021-06-03 03:42:00|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|1
1622691730000|2021-06-03 03:42:10|39674.7|39634.7|39674.7|39634.7|39674.7|39634.7|39674.7|39634.7|3
1622691830000|2021-06-03 03:43:50|39677|39637|39674.7|39634.7|39679.7|39639.7|39674.7|39634.7|1
1622691870000|2021-06-03 03:44:30|39679.7|39639.7|39674.7|39634.7|39679.7|39639.7|39674.7|39634.7|0
1622691960000|2021-06-03 03:46:00|39677|39637|39679.7|39639.7|39679.7|39639.7|39677|39637|2
1622691970000|2021-06-03 03:46:10|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|0
1622692000000|2021-06-03 03:46:40|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|0
1622692240000|2021-06-03 03:50:40|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|39682.4|39642.4|2
1622692310000|2021-06-03 03:51:50|39677.4|39637.4|39677.4|39637.4|39679.7|39639.7|39677.4|39637.4|0
1622692320000|2021-06-03 03:52:00|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39677.4|39637.4|0
1622692340000|2021-06-03 03:52:20|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|0
1622692350000|2021-06-03 03:52:30|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|39679.7|39639.7|0
1622692360000|2021-06-03 03:52:40|39677.4|39637.4|39672.4|39632.4|39677.4|39637.4|39672.4|39632.4|1
1622692390000|2021-06-03 03:53:10|39677|39637|39675.1|39635.1|39679.7|39639.7|39675.1|39635.1|1
1622692440000|2021-06-03 03:54:00|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|0
1622692540000|2021-06-03 03:55:40|39662.4|39622.4|39667.4|39627.4|39669.7|39629.7|39662.4|39622.4|1
1622692560000|2021-06-03 03:56:00|39664.7|39624.7|39662.4|39622.4|39664.7|39624.7|39662.4|39622.4|0
1622692600000|2021-06-03 03:56:40|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622692610000|2021-06-03 03:56:50|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1622692620000|2021-06-03 03:57:00|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622692650000|2021-06-03 03:57:30|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1622692670000|2021-06-03 03:57:50|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39669.7|39629.7|0
1622692700000|2021-06-03 03:58:20|39669.7|39629.7|39667.4|39627.4|39669.7|39629.7|39667.4|39627.4|0
1622692750000|2021-06-03 03:59:10|39664.7|39624.7|39662.4|39622.4|39664.7|39624.7|39662.4|39622.4|0
1622692820000|2021-06-03 04:00:20|||||||||4
1622692990000|2021-06-03 04:03:10|39664.7|39624.7|39662.4|39622.4|39664.7|39624.7|39662.4|39622.4|0
1622693100000|2021-06-03 04:05:00|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|1
1622693110000|2021-06-03 04:05:10|39662.4|39622.4|39665.1|39625.1|39665.1|39625.1|39662.4|39622.4|0
1622693160000|2021-06-03 04:06:00|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|0
1622693170000|2021-06-03 04:06:10|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1622693200000|2021-06-03 04:06:40|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|0
1622693210000|2021-06-03 04:06:50|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39659.7|39619.7|0
1622693310000|2021-06-03 04:08:30|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|39665.1|39625.1|2
1622693320000|2021-06-03 04:08:40|39662.4|39622.4|39662.4|39622.4|39665.1|39625.1|39662.4|39622.4|0
1622693510000|2021-06-03 04:11:50|39659.7|39619.7|39662.4|39622.4|39662.4|39622.4|39659.7|39619.7|0
1622693600000|2021-06-03 04:13:20|||||||||1
1622693710000|2021-06-03 04:15:10|39659.7|39619.7|39659.7|39619.7|39659.7|39619.7|39659.7|39619.7|1
1622693730000|2021-06-03 04:15:30|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|39662.4|39622.4|0
1622693800000|2021-06-03 04:16:40|39659.7|39619.7|39659.7|39619.7|39659.7|39619.7|39659.7|39619.7|1
1622693880000|2021-06-03 04:18:00|39657.5|39617.5|39654.7|39614.7|39657.5|39617.5|39652.5|39612.5|0
1622693890000|2021-06-03 04:18:10|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|0
1622693910000|2021-06-03 04:18:30|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622693920000|2021-06-03 04:18:40|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1622693940000|2021-06-03 04:19:00|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|0
1622693980000|2021-06-03 04:19:40|39659.8|39619.8|39657.5|39617.5|39659.8|39619.8|39657.5|39617.5|0
1622694090000|2021-06-03 04:21:30|39652.5|39612.5|39655.2|39615.2|39655.2|39615.2|39652.5|39612.5|0
1622694100000|2021-06-03 04:21:40|39652.5|39612.5|39652.5|39612.5|39657.5|39617.5|39652.5|39612.5|0
1622694110000|2021-06-03 04:21:50|39657.5|39617.5|39655.2|39615.2|39657.5|39617.5|39652.5|39612.5|0
1622694140000|2021-06-03 04:22:20|39652.5|39612.5|39657.5|39617.5|39662.5|39622.5|39652.5|39612.5|0
1622694160000|2021-06-03 04:22:40|39660.2|39620.2|39662.5|39622.5|39662.5|39622.5|39660.2|39620.2|0
1622694240000|2021-06-03 04:24:00|||||||||2
1622694250000|2021-06-03 04:24:10|39665.2|39625.2|39665.2|39625.2|39667.5|39627.5|39662.5|39622.5|0
1622694260000|2021-06-03 04:24:20|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622694460000|2021-06-03 04:27:40|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|11
1622694470000|2021-06-03 04:27:50|39669.8|39629.8|39667.5|39627.5|39669.8|39629.8|39667.5|39627.5|0
1622694530000|2021-06-03 04:28:50|39665.2|39625.2|39665.2|39625.2|39665.2|39625.2|39665.2|39625.2|0
1622694540000|2021-06-03 04:29:00|39667.5|39627.5|39667.5|39627.5|39667.5|39627.5|39667.5|39627.5|0
1622694580000|2021-06-03 04:29:40|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622694620000|2021-06-03 04:30:20|39665.2|39625.2|39662.5|39622.5|39665.2|39625.2|39662.5|39622.5|0
1622694630000|2021-06-03 04:30:30|39665.2|39625.2|39662.5|39622.5|39665.2|39625.2|39662.5|39622.5|1
1622694680000|2021-06-03 04:31:20|39670.2|39630.2|39674.8|39634.8|39674.8|39634.8|39670.2|39630.2|2
1622694730000|2021-06-03 04:32:10|39684.8|39644.8|39692.5|39652.5|39692.5|39652.5|39684.8|39644.8|4
1622694780000|2021-06-03 04:33:00|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|2
1622694830000|2021-06-03 04:33:50|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1622694840000|2021-06-03 04:34:00|39687.5|39647.5|39682.5|39642.5|39687.5|39647.5|39682.5|39642.5|0
1622694880000|2021-06-03 04:34:40|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|39687.5|39647.5|0
1622694910000|2021-06-03 04:35:10|39685.2|39645.2|39679.8|39639.8|39685.2|39645.2|39679.8|39639.8|0
1622695060000|2021-06-03 04:37:40|39677.5|39637.5|39677.5|39637.5|39677.5|39637.5|39677.5|39637.5|0
1622695080000|2021-06-03 04:38:00|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1622695090000|2021-06-03 04:38:10|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39674.8|39634.8|0
1622695100000|2021-06-03 04:38:20|39682.5|39642.5|39679.8|39639.8|39682.5|39642.5|39679.8|39639.8|1
1622695200000|2021-06-03 04:40:00|39677.5|39637.5|39679.8|39639.8|39679.8|39639.8|39677.5|39637.5|0
1622695270000|2021-06-03 04:41:10|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1622695280000|2021-06-03 04:41:20|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1622695430000|2021-06-03 04:43:50|39672.5|39632.5|39669.8|39629.8|39672.5|39632.5|39665.2|39625.2|4
1622695440000|2021-06-03 04:44:00|39667.5|39627.5|39674.8|39634.8|39674.8|39634.8|39667.5|39627.5|0
1622695460000|2021-06-03 04:44:20|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39677.1|39637.1|2
1622695470000|2021-06-03 04:44:30|39677.5|39637.5|39669.8|39629.8|39677.5|39637.5|39669.8|39629.8|1
1622695500000|2021-06-03 04:45:00|39672.5|39632.5|39677.5|39637.5|39677.5|39637.5|39672.5|39632.5|0
1622695610000|2021-06-03 04:46:50|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1622695620000|2021-06-03 04:47:00|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|1
1622695630000|2021-06-03 04:47:10|39672.5|39632.5|39654.8|39614.8|39672.5|39632.5|39652.5|39612.5|3
1622695640000|2021-06-03 04:47:20|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|0
1622695670000|2021-06-03 04:47:50|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|2
1622695690000|2021-06-03 04:48:10|39652.5|39612.5|39657.5|39617.5|39657.5|39617.5|39652.5|39612.5|0
1622695700000|2021-06-03 04:48:20|39655.2|39615.2|39657.5|39617.5|39657.5|39617.5|39655.2|39615.2|0
1622695740000|2021-06-03 04:49:00|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1622695750000|2021-06-03 04:49:10|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|0
1622695770000|2021-06-03 04:49:30|39654.8|39614.8|39652.5|39612.5|39654.8|39614.8|39652.5|39612.5|0
1622695780000|2021-06-03 04:49:40|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|0
1622695790000|2021-06-03 04:49:50|39654.8|39614.8|39652.5|39612.5|39654.8|39614.8|39652.5|39612.5|0
1622695800000|2021-06-03 04:50:00|39649.8|39609.8|39649.8|39609.8|39652.5|39612.5|39649.8|39609.8|1
1622695850000|2021-06-03 04:50:50|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|0
1622695860000|2021-06-03 04:51:00|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|1
1622695870000|2021-06-03 04:51:10|39644.8|39604.8|39652.5|39612.5|39652.5|39612.5|39644.8|39604.8|1
1622695910000|2021-06-03 04:51:50|39649.8|39609.8|39652.5|39612.5|39652.5|39612.5|39649.8|39609.8|0
1622695920000|2021-06-03 04:52:00|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622696010000|2021-06-03 04:53:30|39647.5|39607.5|39644.8|39604.8|39647.5|39607.5|39644.8|39604.8|0
1622696030000|2021-06-03 04:53:50|39642.5|39602.5|39644.8|39604.8|39644.8|39604.8|39642.5|39602.5|0
1622696040000|2021-06-03 04:54:00|39642.5|39602.5|39642.5|39602.5|39642.5|39602.5|39642.5|39602.5|0
1622696050000|2021-06-03 04:54:10|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|1
1622696080000|2021-06-03 04:54:40|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39649.8|39609.8|0
1622696090000|2021-06-03 04:54:50|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622696150000|2021-06-03 04:55:50|39647.1|39607.1|39642.5|39602.5|39647.1|39607.1|39642.5|39602.5|0
1622696160000|2021-06-03 04:56:00|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|1
1622696190000|2021-06-03 04:56:30|39647.1|39607.1|39647.5|39607.5|39649.8|39609.8|39647.1|39607.1|1
1622696200000|2021-06-03 04:56:40|39642.5|39602.5|39649.8|39609.8|39649.8|39609.8|39642.5|39602.5|0
1622696220000|2021-06-03 04:57:00|39647.5|39607.5|39649.8|39609.8|39649.8|39609.8|39647.5|39607.5|0
1622696270000|2021-06-03 04:57:50|39652.5|39612.5|39654.8|39614.8|39654.8|39614.8|39652.5|39612.5|0
1622696280000|2021-06-03 04:58:00|39652.5|39612.5|39649.8|39609.8|39652.5|39612.5|39649.8|39609.8|2
1622696290000|2021-06-03 04:58:10|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|39652.5|39612.5|0
1622696300000|2021-06-03 04:58:20|39654.8|39614.8|39652.5|39612.5|39654.8|39614.8|39652.5|39612.5|0
1622696320000|2021-06-03 04:58:40|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|0
1622696330000|2021-06-03 04:58:50|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|6
1622696360000|2021-06-03 04:59:20|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622696400000|2021-06-03 05:00:00|39652.5|39612.5|39657.5|39617.5|39657.5|39617.5|39649.8|39609.8|1
1622696410000|2021-06-03 05:00:10|39659.8|39619.8|39657.5|39617.5|39659.8|39619.8|39657.5|39617.5|0
1622696420000|2021-06-03 05:00:20|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622696430000|2021-06-03 05:00:30|39657.5|39617.5|39657.5|39617.5|39662.5|39622.5|39657.5|39617.5|0
1622696440000|2021-06-03 05:00:40|39659.8|39619.8|39662.5|39622.5|39662.5|39622.5|39659.8|39619.8|0
1622696690000|2021-06-03 05:04:50|39664.8|39624.8|39667.5|39627.5|39667.5|39627.5|39664.8|39624.8|4
1622696700000|2021-06-03 05:05:00|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|0
1622696760000|2021-06-03 05:06:00|||||||||1
1622696810000|2021-06-03 05:06:50|39664.8|39624.8|39674.8|39634.8|39674.8|39634.8|39664.8|39624.8|2
1622696820000|2021-06-03 05:07:00|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39667.2|39627.2|1
1622696840000|2021-06-03 05:07:20|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1622696850000|2021-06-03 05:07:30|39672.5|39632.5|39674.9|39634.9|39674.9|39634.9|39672.5|39632.5|0
1622696860000|2021-06-03 05:07:40|39679.9|39639.9|39682.5|39642.5|39682.5|39642.5|39677.5|39637.5|1
1622696910000|2021-06-03 05:08:30|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1622696940000|2021-06-03 05:09:00|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|0
1622696970000|2021-06-03 05:09:30|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1622696990000|2021-06-03 05:09:50|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|39684.9|39644.9|0
1622697000000|2021-06-03 05:10:00|39682.6|39642.6|39684.9|39644.9|39684.9|39644.9|39682.6|39642.6|0
1622697020000|2021-06-03 05:10:20|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|39682.6|39642.6|0
1622697040000|2021-06-03 05:10:40|39677.6|39637.6|39672.6|39632.6|39677.6|39637.6|39672.6|39632.6|1
1622697090000|2021-06-03 05:11:30|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1622697100000|2021-06-03 05:11:40|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1622697120000|2021-06-03 05:12:00|39674.9|39634.9|39672.6|39632.6|39674.9|39634.9|39672.6|39632.6|0
1622697130000|2021-06-03 05:12:10|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622697140000|2021-06-03 05:12:20|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|1
1622697150000|2021-06-03 05:12:30|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|39679.9|39639.9|0
1622697170000|2021-06-03 05:12:50|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|0
1622697190000|2021-06-03 05:13:10|39667.2|39627.2|39672.6|39632.6|39672.6|39632.6|39664.9|39624.9|2
1622697260000|2021-06-03 05:14:20|39674.9|39634.9|39669.9|39629.9|39674.9|39634.9|39669.9|39629.9|2
1622697270000|2021-06-03 05:14:30|39667.2|39627.2|39669.9|39629.9|39672.6|39632.6|39667.2|39627.2|2
1622697290000|2021-06-03 05:14:50|39667.6|39627.6|39664.9|39624.9|39667.6|39627.6|39664.9|39624.9|0
1622697300000|2021-06-03 05:15:00|39659.9|39619.9|39657.6|39617.6|39659.9|39619.9|39657.6|39617.6|0
1622697320000|2021-06-03 05:15:20|39660.3|39620.3|39662.6|39622.6|39662.6|39622.6|39660.3|39620.3|0
1622697430000|2021-06-03 05:17:10|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|1
1622697450000|2021-06-03 05:17:30|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|39670.3|39630.3|0
1622697510000|2021-06-03 05:18:30|39667.6|39627.6|39670.3|39630.3|39670.3|39630.3|39667.6|39627.6|0
1622697530000|2021-06-03 05:18:50|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1622697540000|2021-06-03 05:19:00|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|2
1622697650000|2021-06-03 05:20:50|39667.6|39627.6|39669.9|39629.9|39669.9|39629.9|39664.9|39624.9|4
1622697700000|2021-06-03 05:21:40|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622697710000|2021-06-03 05:21:50|39664.9|39624.9|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|0
1622697720000|2021-06-03 05:22:00|39664.9|39624.9|39667.6|39627.6|39667.6|39627.6|39664.9|39624.9|0
1622697730000|2021-06-03 05:22:10|39672.6|39632.6|39667.6|39627.6|39672.6|39632.6|39665.3|39625.3|1
1622697740000|2021-06-03 05:22:20|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|39662.6|39622.6|1
1622697770000|2021-06-03 05:22:50|39665.3|39625.3|39665.3|39625.3|39665.3|39625.3|39665.3|39625.3|1
1622697800000|2021-06-03 05:23:20|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|0
1622697810000|2021-06-03 05:23:30|39662.6|39622.6|39659.9|39619.9|39662.6|39622.6|39659.9|39619.9|1
1622697870000|2021-06-03 05:24:30|39657.6|39617.6|39659.9|39619.9|39659.9|39619.9|39657.6|39617.6|0
1622697960000|2021-06-03 05:26:00|39657.2|39617.2|39662.6|39622.6|39662.6|39622.6|39657.2|39617.2|2
1622698010000|2021-06-03 05:26:50|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|39659.9|39619.9|0
1622698050000|2021-06-03 05:27:30|39657.2|39617.2|39654.9|39614.9|39657.2|39617.2|39654.9|39614.9|0
1622698080000|2021-06-03 05:28:00|39649.9|39609.9|39649.9|39609.9|39649.9|39609.9|39647.2|39607.2|1
1622698090000|2021-06-03 05:28:10|39652.6|39612.6|39659.9|39619.9|39659.9|39619.9|39652.6|39612.6|4
1622698150000|2021-06-03 05:29:10|39662.6|39622.6|39659.9|39619.9|39662.6|39622.6|39659.9|39619.9|1
1622698170000|2021-06-03 05:29:30|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|39654.9|39614.9|0
1622698180000|2021-06-03 05:29:40|39657.6|39617.6|39654.9|39614.9|39657.6|39617.6|39654.9|39614.9|0
1622698200000|2021-06-03 05:30:00|39649.9|39609.9|39664.9|39624.9|39664.9|39624.9|39649.9|39609.9|1
1622698240000|2021-06-03 05:30:40|39662.6|39622.6|39654.9|39614.9|39662.6|39622.6|39654.9|39614.9|0
1622698250000|2021-06-03 05:30:50|39657.2|39617.2|39662.6|39622.6|39662.6|39622.6|39657.2|39617.2|2
1622698260000|2021-06-03 05:31:00|39664.9|39624.9|39662.6|39622.6|39664.9|39624.9|39662.6|39622.6|0
1622698270000|2021-06-03 05:31:10|39672.6|39632.6|39669.9|39629.9|39672.6|39632.6|39669.9|39629.9|4
1622698280000|2021-06-03 05:31:20|39672.6|39632.6|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622698290000|2021-06-03 05:31:30|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1622698300000|2021-06-03 05:31:40|39672.6|39632.6|39667.2|39627.2|39674.9|39634.9|39667.2|39627.2|0
1622698310000|2021-06-03 05:31:50|39664.9|39624.9|39669.9|39629.9|39669.9|39629.9|39664.9|39624.9|0
1622698320000|2021-06-03 05:32:00|39667.2|39627.2|39669.9|39629.9|39669.9|39629.9|39667.2|39627.2|0
1622698340000|2021-06-03 05:32:20|39664.9|39624.9|39674.9|39634.9|39674.9|39634.9|39664.9|39624.9|2
1622698350000|2021-06-03 05:32:30|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|0
1622698360000|2021-06-03 05:32:40|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|39667.6|39627.6|0
1622698370000|2021-06-03 05:32:50|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39664.9|39624.9|0
1622698380000|2021-06-03 05:33:00|39667.2|39627.2|39659.9|39619.9|39667.2|39627.2|39659.9|39619.9|1
1622698390000|2021-06-03 05:33:10|39662.6|39622.6|39662.6|39622.6|39664.9|39624.9|39662.6|39622.6|0
1622698410000|2021-06-03 05:33:30|39664.9|39624.9|39662.6|39622.6|39664.9|39624.9|39662.6|39622.6|0
1622698430000|2021-06-03 05:33:50|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|39664.9|39624.9|0
1622698450000|2021-06-03 05:34:10|39662.6|39622.6|39679.9|39639.9|39682.6|39642.6|39662.6|39622.6|6
1622698460000|2021-06-03 05:34:20|39677.6|39637.6|39679.9|39639.9|39679.9|39639.9|39677.6|39637.6|0
1622698470000|2021-06-03 05:34:30|39672.6|39632.6|39674.9|39634.9|39674.9|39634.9|39672.6|39632.6|0
1622698480000|2021-06-03 05:34:40|39672.6|39632.6|39692.2|39652.2|39692.2|39652.2|39672.6|39632.6|10
1622698500000|2021-06-03 05:35:00|39696.8|39656.8|39692.2|39652.2|39697.2|39657.2|39687.2|39647.2|7
1622698510000|2021-06-03 05:35:10|39689.5|39649.5|39697.2|39657.2|39697.2|39657.2|39689.5|39649.5|1
1622698530000|2021-06-03 05:35:30|39702.2|39662.2|39692.2|39652.2|39707.2|39667.2|39692.2|39652.2|5
1622698540000|2021-06-03 05:35:40|39694.5|39654.5|39702.2|39662.2|39702.2|39662.2|39694.5|39654.5|1
1622698550000|2021-06-03 05:35:50|39697.2|39657.2|39702.2|39662.2|39702.2|39662.2|39697.2|39657.2|1
1622698560000|2021-06-03 05:36:00|39697.2|39657.2|39702.2|39662.2|39702.2|39662.2|39697.2|39657.2|2
1622698570000|2021-06-03 05:36:10|39707.2|39667.2|39704.9|39664.9|39707.2|39667.2|39702.2|39662.2|0
1622698580000|2021-06-03 05:36:20|39704.5|39664.5|39702.2|39662.2|39704.5|39664.5|39702.2|39662.2|0
1622698590000|2021-06-03 05:36:30|39697.2|39657.2|39702.2|39662.2|39702.2|39662.2|39697.2|39657.2|2
1622698610000|2021-06-03 05:36:50|39704.9|39664.9|39709.9|39669.9|39712.2|39672.2|39704.9|39664.9|1
1622698620000|2021-06-03 05:37:00|39712.2|39672.2|39717.2|39677.2|39717.2|39677.2|39712.2|39672.2|0
1622698630000|2021-06-03 05:37:10|39722.2|39682.2|39712.2|39672.2|39722.2|39682.2|39712.2|39672.2|1
1622698650000|2021-06-03 05:37:30|39717.2|39677.2|39717.2|39677.2|39717.2|39677.2|39717.2|39677.2|4
1622698660000|2021-06-03 05:37:40|39724.5|39684.5|39729.9|39689.9|39737.2|39697.2|39724.5|39684.5|12
1622698670000|2021-06-03 05:37:50|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622698680000|2021-06-03 05:38:00|39724.5|39684.5|39712.2|39672.2|39724.5|39684.5|39712.2|39672.2|2
1622698710000|2021-06-03 05:38:30|39714.5|39674.5|39714.5|39674.5|39714.5|39674.5|39714.5|39674.5|0
1622698720000|2021-06-03 05:38:40|39717.2|39677.2|39717.2|39677.2|39722.2|39682.2|39714.5|39674.5|3
1622698740000|2021-06-03 05:39:00|39714.5|39674.5|39714.5|39674.5|39714.5|39674.5|39714.5|39674.5|1
1622698750000|2021-06-03 05:39:10|39709.5|39669.5|39717.2|39677.2|39722.2|39682.2|39709.5|39669.5|2
1622698760000|2021-06-03 05:39:20|39722.2|39682.2|39722.2|39682.2|39722.2|39682.2|39722.2|39682.2|0
1622698770000|2021-06-03 05:39:30|39719.9|39679.9|39724.5|39684.5|39724.5|39684.5|39717.2|39677.2|0
1622698780000|2021-06-03 05:39:40|39722.2|39682.2|39724.5|39684.5|39727.2|39687.2|39722.2|39682.2|0
1622698790000|2021-06-03 05:39:50|39719.9|39679.9|39719.9|39679.9|39719.9|39679.9|39719.9|39679.9|0
1622698800000|2021-06-03 05:40:00|39722.2|39682.2|39722.2|39682.2|39722.2|39682.2|39719.9|39679.9|0
1622698810000|2021-06-03 05:40:10|39719.9|39679.9|39722.2|39682.2|39722.2|39682.2|39719.9|39679.9|0
1622698820000|2021-06-03 05:40:20|39724.9|39684.9|39749.9|39709.9|39749.9|39709.9|39724.9|39684.9|4
1622698830000|2021-06-03 05:40:30|39747.2|39707.2|39742.2|39702.2|39747.2|39707.2|39742.2|39702.2|3
1622698840000|2021-06-03 05:40:40|39739.5|39699.5|39747.2|39707.2|39747.2|39707.2|39739.5|39699.5|1
1622698850000|2021-06-03 05:40:50|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|2
1622698860000|2021-06-03 05:41:00|39744.5|39704.5|39744.5|39704.5|39744.5|39704.5|39744.5|39704.5|1
1622698880000|2021-06-03 05:41:20|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|1
1622698890000|2021-06-03 05:41:30|39744.5|39704.5|39744.5|39704.5|39744.5|39704.5|39737.2|39697.2|1
1622698900000|2021-06-03 05:41:40|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|0
1622698910000|2021-06-03 05:41:50|39739.5|39699.5|39744.5|39704.5|39744.5|39704.5|39739.5|39699.5|1
1622698930000|2021-06-03 05:42:10|39747.2|39707.2|39744.5|39704.5|39747.2|39707.2|39744.5|39704.5|2
1622698940000|2021-06-03 05:42:20|||||||||2
1622698950000|2021-06-03 05:42:30|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39744.5|39704.5|1
1622698960000|2021-06-03 05:42:40|39744.5|39704.5|39747.2|39707.2|39747.2|39707.2|39744.5|39704.5|0
1622698970000|2021-06-03 05:42:50|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|2
1622698980000|2021-06-03 05:43:00|39749.5|39709.5|39742.2|39702.2|39749.5|39709.5|39737.2|39697.2|2
1622699010000|2021-06-03 05:43:30|39739.5|39699.5|39744.5|39704.5|39744.5|39704.5|39737.2|39697.2|0
1622699020000|2021-06-03 05:43:40|39747.2|39707.2|39752.2|39712.2|39754.5|39714.5|39747.2|39707.2|3
1622699030000|2021-06-03 05:43:50|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|0
1622699040000|2021-06-03 05:44:00|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|0
1622699050000|2021-06-03 05:44:10|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|0
1622699070000|2021-06-03 05:44:30|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|1
1622699080000|2021-06-03 05:44:40|39754.5|39714.5|39754.5|39714.5|39757.2|39717.2|39754.5|39714.5|0
1622699090000|2021-06-03 05:44:50|39757.2|39717.2|39749.5|39709.5|39757.2|39717.2|39749.5|39709.5|5
1622699110000|2021-06-03 05:45:10|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|0
1622699130000|2021-06-03 05:45:30|39749.5|39709.5|39754.5|39714.5|39754.5|39714.5|39749.5|39709.5|1
1622699150000|2021-06-03 05:45:50|39744.5|39704.5|39749.5|39709.5|39749.5|39709.5|39744.5|39704.5|6
1622699160000|2021-06-03 05:46:00|39746.8|39706.8|39744.5|39704.5|39749.5|39709.5|39744.5|39704.5|1
1622699210000|2021-06-03 05:46:50|39739.5|39699.5|39739.5|39699.5|39739.5|39699.5|39739.5|39699.5|0
1622699220000|2021-06-03 05:47:00|39737.2|39697.2|39744.5|39704.5|39744.5|39704.5|39734.5|39694.5|5
1622699230000|2021-06-03 05:47:10|39739.5|39699.5|39744.5|39704.5|39744.5|39704.5|39739.5|39699.5|0
1622699250000|2021-06-03 05:47:30|39747.2|39707.2|39744.5|39704.5|39747.2|39707.2|39744.5|39704.5|0
1622699280000|2021-06-03 05:48:00|39741.8|39701.8|39739.5|39699.5|39744.5|39704.5|39739.5|39699.5|0
1622699310000|2021-06-03 05:48:30|39734.5|39694.5|39737.2|39697.2|39737.2|39697.2|39734.5|39694.5|4
1622699330000|2021-06-03 05:48:50|||||||||1
1622699340000|2021-06-03 05:49:00|39734.5|39694.5|39734.5|39694.5|39734.5|39694.5|39729.5|39689.5|0
1622699350000|2021-06-03 05:49:10|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622699360000|2021-06-03 05:49:20|39729.5|39689.5|39727.2|39687.2|39729.5|39689.5|39727.2|39687.2|0
1622699370000|2021-06-03 05:49:30|39724.5|39684.5|39724.5|39684.5|39727.2|39687.2|39724.5|39684.5|0
1622699390000|2021-06-03 05:49:50|39719.5|39679.5|39722.2|39682.2|39722.2|39682.2|39719.5|39679.5|0
1622699400000|2021-06-03 05:50:00|39724.5|39684.5|39724.5|39684.5|39724.5|39684.5|39724.5|39684.5|0
1622699430000|2021-06-03 05:50:30|39721.9|39681.9|39724.5|39684.5|39724.5|39684.5|39721.9|39681.9|0
1622699440000|2021-06-03 05:50:40|39727.2|39687.2|39724.5|39684.5|39727.2|39687.2|39724.5|39684.5|0
1622699450000|2021-06-03 05:50:50|39722.2|39682.2|39727.2|39687.2|39727.2|39687.2|39722.2|39682.2|0
1622699460000|2021-06-03 05:51:00|39724.5|39684.5|39727.2|39687.2|39727.2|39687.2|39724.5|39684.5|0
1622699470000|2021-06-03 05:51:10|39729.5|39689.5|39729.6|39689.6|39729.6|39689.6|39729.5|39689.5|0
1622699490000|2021-06-03 05:51:30|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622699520000|2021-06-03 05:52:00|39724.6|39684.6|39724.6|39684.6|39727.2|39687.2|39724.6|39684.6|0
1622699530000|2021-06-03 05:52:10|39727.2|39687.2|39724.6|39684.6|39727.2|39687.2|39724.6|39684.6|0
1622699540000|2021-06-03 05:52:20|39727.2|39687.2|39724.6|39684.6|39727.2|39687.2|39724.6|39684.6|0
1622699550000|2021-06-03 05:52:30|39727.2|39687.2|39724.6|39684.6|39727.2|39687.2|39724.6|39684.6|0
1622699560000|2021-06-03 05:52:40|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39724.6|39684.6|0
1622699580000|2021-06-03 05:53:00|39734.6|39694.6|39727.2|39687.2|39734.6|39694.6|39727.2|39687.2|1
1622699590000|2021-06-03 05:53:10|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|1
1622699630000|2021-06-03 05:53:50|39721.9|39681.9|39717.3|39677.3|39721.9|39681.9|39717.3|39677.3|0
1622699640000|2021-06-03 05:54:00|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|0
1622699650000|2021-06-03 05:54:10|39721.9|39681.9|39727.3|39687.3|39727.3|39687.3|39721.9|39681.9|0
1622699660000|2021-06-03 05:54:20|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1622699670000|2021-06-03 05:54:30|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|0
1622699680000|2021-06-03 05:54:40|39712.3|39672.3|39712.3|39672.3|39714.6|39674.6|39712.3|39672.3|0
1622699710000|2021-06-03 05:55:10|39711.9|39671.9|39717.3|39677.3|39717.3|39677.3|39711.9|39671.9|1
1622699790000|2021-06-03 05:56:30|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|0
1622699800000|2021-06-03 05:56:40|39715|39675|39717.3|39677.3|39720|39680|39715|39675|0
1622699810000|2021-06-03 05:56:50|39714.6|39674.6|39717.3|39677.3|39717.3|39677.3|39714.6|39674.6|0
1622699820000|2021-06-03 05:57:00|39715|39675|39710|39670|39715|39675|39707.3|39667.3|3
1622699830000|2021-06-03 05:57:10|39707.3|39667.3|39702.3|39662.3|39707.3|39667.3|39702.3|39662.3|1
1622699840000|2021-06-03 05:57:20|39705|39665|39710|39670|39717.3|39677.3|39705|39665|3
1622699850000|2021-06-03 05:57:30|39704.6|39664.6|39707.3|39667.3|39707.3|39667.3|39702.3|39662.3|0
1622699870000|2021-06-03 05:57:50|39700|39660|39707.3|39667.3|39707.3|39667.3|39697.3|39657.3|1
1622699880000|2021-06-03 05:58:00|39702.3|39662.3|39702.3|39662.3|39702.3|39662.3|39700|39660|0
1622699900000|2021-06-03 05:58:20|39699.6|39659.6|39710|39670|39710|39670|39699.6|39659.6|2
1622699940000|2021-06-03 05:59:00|39737.3|39697.3|39737.3|39697.3|39737.3|39697.3|39737.3|39697.3|22
1622699950000|2021-06-03 05:59:10|39740|39700|39742.3|39702.3|39745|39705|39740|39700|2
1622699960000|2021-06-03 05:59:20|39745|39705|39752.3|39712.3|39752.3|39712.3|39745|39705|4
1622699970000|2021-06-03 05:59:30|39749.6|39709.6|39752.3|39712.3|39752.3|39712.3|39749.6|39709.6|0
1622699980000|2021-06-03 05:59:40|39750|39710|39747.3|39707.3|39752.3|39712.3|39747.3|39707.3|2
1622700000000|2021-06-03 06:00:00|39749.6|39709.6|39747.3|39707.3|39749.6|39709.6|39747.3|39707.3|0
1622700020000|2021-06-03 06:00:20|39757.3|39717.3|39757.3|39717.3|39757.3|39717.3|39752.3|39712.3|3
1622700030000|2021-06-03 06:00:30|39754.6|39714.6|39752.3|39712.3|39754.6|39714.6|39752.3|39712.3|2
1622700040000|2021-06-03 06:00:40|39749.6|39709.6|39744.6|39704.6|39749.6|39709.6|39744.6|39704.6|1
1622700050000|2021-06-03 06:00:50|39747.3|39707.3|39747.3|39707.3|39749.6|39709.6|39744.6|39704.6|4
1622700060000|2021-06-03 06:01:00|39754.6|39714.6|39752.3|39712.3|39754.6|39714.6|39752.3|39712.3|1
1622700070000|2021-06-03 06:01:10|39754.6|39714.6|39754.6|39714.6|39754.6|39714.6|39754.6|39714.6|0
1622700080000|2021-06-03 06:01:20|39752.3|39712.3|39757.3|39717.3|39757.3|39717.3|39752.3|39712.3|0
1622700120000|2021-06-03 06:02:00|39752.3|39712.3|39752.3|39712.3|39757.3|39717.3|39752.3|39712.3|2
1622700130000|2021-06-03 06:02:10|39750|39710|39752.3|39712.3|39752.3|39712.3|39750|39710|1
1622700140000|2021-06-03 06:02:20|39749.6|39709.6|39747.3|39707.3|39750|39710|39747.3|39707.3|5
1622700180000|2021-06-03 06:03:00|39750|39710|39752.3|39712.3|39752.3|39712.3|39750|39710|2
1622700190000|2021-06-03 06:03:10|39749.6|39709.6|39747.3|39707.3|39752.3|39712.3|39747.3|39707.3|0
1622700240000|2021-06-03 06:04:00|||||||||4
1622700250000|2021-06-03 06:04:10|39744.6|39704.6|39744.6|39704.6|39744.6|39704.6|39744.6|39704.6|3
1622700260000|2021-06-03 06:04:20|39747.3|39707.3|39747.3|39707.3|39747.3|39707.3|39747.3|39707.3|0
1622700300000|2021-06-03 06:05:00|39749.6|39709.6|39749.6|39709.6|39749.6|39709.6|39749.6|39709.6|0
1622700310000|2021-06-03 06:05:10|39744.6|39704.6|39727.3|39687.3|39744.6|39704.6|39727.3|39687.3|31
1622700350000|2021-06-03 06:05:50|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|1
1622700360000|2021-06-03 06:06:00|39727.3|39687.3|39724.6|39684.6|39727.3|39687.3|39724.6|39684.6|1
1622700400000|2021-06-03 06:06:40|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|0
1622700410000|2021-06-03 06:06:50|39714.6|39674.6|39717.3|39677.3|39717.3|39677.3|39714.6|39674.6|0
1622700420000|2021-06-03 06:07:00|39714.6|39674.6|39714.6|39674.6|39717.3|39677.3|39709.6|39669.6|1
1622700430000|2021-06-03 06:07:10|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|39710|39670|0
1622700450000|2021-06-03 06:07:30|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|0
1622700460000|2021-06-03 06:07:40|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|0
1622700480000|2021-06-03 06:08:00|39707.3|39667.3|39717.3|39677.3|39717.3|39677.3|39707.3|39667.3|1
1622700490000|2021-06-03 06:08:10|39712.3|39672.3|39717.3|39677.3|39717.3|39677.3|39711.9|39671.9|1
1622700500000|2021-06-03 06:08:20|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|39719.6|39679.6|0
1622700510000|2021-06-03 06:08:30|39717.3|39677.3|39717.3|39677.3|39719.6|39679.6|39717.3|39677.3|0
1622700530000|2021-06-03 06:08:50|39714.6|39674.6|39717.3|39677.3|39717.3|39677.3|39711.9|39671.9|1
1622700540000|2021-06-03 06:09:00|39719.6|39679.6|39722.3|39682.3|39722.3|39682.3|39717.3|39677.3|1
1622700570000|2021-06-03 06:09:30|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39724.6|39684.6|0
1622700580000|2021-06-03 06:09:40|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1622700590000|2021-06-03 06:09:50|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|0
1622700600000|2021-06-03 06:10:00|39724.6|39684.6|39717.3|39677.3|39727.3|39687.3|39717.3|39677.3|6
1622700610000|2021-06-03 06:10:10|39720|39680|39722.3|39682.3|39722.3|39682.3|39720|39680|0
1622700630000|2021-06-03 06:10:30|39719.6|39679.6|39717.3|39677.3|39719.6|39679.6|39717.3|39677.3|0
1622700670000|2021-06-03 06:11:10|39725|39685|39727.3|39687.3|39727.3|39687.3|39725|39685|2
1622700680000|2021-06-03 06:11:20|39724.6|39684.6|39727.3|39687.3|39727.3|39687.3|39724.6|39684.6|0
1622700710000|2021-06-03 06:11:50|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|0
1622700720000|2021-06-03 06:12:00|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|0
1622700730000|2021-06-03 06:12:10|39724.6|39684.6|39727.3|39687.3|39727.3|39687.3|39717.3|39677.3|2
1622700740000|2021-06-03 06:12:20|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1622700760000|2021-06-03 06:12:40|39717.3|39677.3|39722.3|39682.3|39722.3|39682.3|39712.3|39672.3|1
1622700770000|2021-06-03 06:12:50|39719.6|39679.6|39717.3|39677.3|39719.6|39679.6|39717.3|39677.3|0
1622700780000|2021-06-03 06:13:00|39712.3|39672.3|39717.3|39677.3|39717.3|39677.3|39712.3|39672.3|1
1622700790000|2021-06-03 06:13:10|39714.6|39674.6|39717.3|39677.3|39717.3|39677.3|39712.3|39672.3|0
1622700800000|2021-06-03 06:13:20|39722.3|39682.3|39722.3|39682.3|39722.3|39682.3|39722.3|39682.3|1
1622700810000|2021-06-03 06:13:30|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|0
1622700820000|2021-06-03 06:13:40|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1622700830000|2021-06-03 06:13:50|39721.9|39681.9|39717.3|39677.3|39721.9|39681.9|39717.3|39677.3|6
1622700840000|2021-06-03 06:14:00|39715|39675|39712.3|39672.3|39715|39675|39707.3|39667.3|4
1622700850000|2021-06-03 06:14:10|39717.3|39677.3|39712.3|39672.3|39717.3|39677.3|39712.3|39672.3|0
1622700870000|2021-06-03 06:14:30|39715|39675|39717.3|39677.3|39717.3|39677.3|39715|39675|0
1622700880000|2021-06-03 06:14:40|39727.3|39687.3|39724.6|39684.6|39727.3|39687.3|39724.6|39684.6|2
1622700900000|2021-06-03 06:15:00|39721.9|39681.9|39717.3|39677.3|39721.9|39681.9|39717.3|39677.3|2
1622700920000|2021-06-03 06:15:20|39714.6|39674.6|39717.3|39677.3|39717.3|39677.3|39712.3|39672.3|0
1622700930000|2021-06-03 06:15:30|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|3
1622700950000|2021-06-03 06:15:50|39711.9|39671.9|39704.6|39664.6|39711.9|39671.9|39699.6|39659.6|3
1622700960000|2021-06-03 06:16:00|39697.3|39657.3|39707.3|39667.3|39707.3|39667.3|39697.3|39657.3|6
1622701000000|2021-06-03 06:16:40|||||||||1
1622701020000|2021-06-03 06:17:00|39704.6|39664.6|39707.3|39667.3|39707.3|39667.3|39701.9|39661.9|2
1622701030000|2021-06-03 06:17:10|39704.6|39664.6|39704.6|39664.6|39707.3|39667.3|39704.6|39664.6|1
1622701050000|2021-06-03 06:17:30|39707.3|39667.3|39704.6|39664.6|39707.3|39667.3|39704.6|39664.6|0
1622701080000|2021-06-03 06:18:00|39701.9|39661.9|39697.3|39657.3|39702.3|39662.3|39697.3|39657.3|0
1622701090000|2021-06-03 06:18:10|39699.6|39659.6|39704.6|39664.6|39704.6|39664.6|39699.6|39659.6|0
1622701100000|2021-06-03 06:18:20|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|0
1622701110000|2021-06-03 06:18:30|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|0
1622701140000|2021-06-03 06:19:00|39694.6|39654.6|39687.3|39647.3|39694.6|39654.6|39687.3|39647.3|1
1622701150000|2021-06-03 06:19:10|39684.6|39644.6|39684.6|39644.6|39687.3|39647.3|39684.6|39644.6|2
1622701160000|2021-06-03 06:19:20|39687.3|39647.3|39684.6|39644.6|39687.3|39647.3|39682.3|39642.3|0
1622701180000|2021-06-03 06:19:40|39687.3|39647.3|39684.6|39644.6|39687.3|39647.3|39684.6|39644.6|0
1622701190000|2021-06-03 06:19:50|39677.3|39637.3|39677.3|39637.3|39677.3|39637.3|39677.3|39637.3|0
1622701200000|2021-06-03 06:20:00|39684.6|39644.6|39684.6|39644.6|39687.3|39647.3|39684.6|39644.6|1
1622701210000|2021-06-03 06:20:10|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|0
1622701220000|2021-06-03 06:20:20|39684.6|39644.6|39687.3|39647.3|39687.3|39647.3|39684.6|39644.6|0
1622701230000|2021-06-03 06:20:30|39684.6|39644.6|39687.3|39647.3|39687.3|39647.3|39684.6|39644.6|0
1622701240000|2021-06-03 06:20:40|39684.6|39644.6|39684.6|39644.6|39687.3|39647.3|39677.3|39637.3|1
1622701250000|2021-06-03 06:20:50|39681.9|39641.9|39667.3|39627.3|39681.9|39641.9|39662.3|39622.3|1
1622701260000|2021-06-03 06:21:00|39664.6|39624.6|39662.3|39622.3|39664.6|39624.6|39657.3|39617.3|1
1622701270000|2021-06-03 06:21:10|39667.3|39627.3|39664.6|39624.6|39667.3|39627.3|39662.3|39622.3|1
1622701280000|2021-06-03 06:21:20|39667.3|39627.3|39674.6|39634.6|39674.6|39634.6|39662.3|39622.3|3
1622701290000|2021-06-03 06:21:30|39677.3|39637.3|39674.6|39634.6|39677.3|39637.3|39672.3|39632.3|0
1622701300000|2021-06-03 06:21:40|39677.3|39637.3|39674.6|39634.6|39677.3|39637.3|39674.6|39634.6|0
1622701310000|2021-06-03 06:21:50|39677.3|39637.3|39677.3|39637.3|39677.3|39637.3|39674.6|39634.6|0
1622701330000|2021-06-03 06:22:10|39680|39640|39682.3|39642.3|39682.3|39642.3|39680|39640|0
1622701340000|2021-06-03 06:22:20|39677.3|39637.3|39682.3|39642.3|39682.3|39642.3|39677.3|39637.3|0
1622701390000|2021-06-03 06:23:10|39677.3|39637.3|39677.3|39637.3|39677.3|39637.3|39677.3|39637.3|0
1622701400000|2021-06-03 06:23:20|39670.4|39630.4|39669.6|39629.6|39670.4|39630.4|39669.6|39629.6|9
1622701420000|2021-06-03 06:23:40|39667.3|39627.3|39664.6|39624.6|39667.3|39627.3|39664.6|39624.6|0
1622701430000|2021-06-03 06:23:50|39661.9|39621.9|39657.3|39617.3|39661.9|39621.9|39657.3|39617.3|0
1622701470000|2021-06-03 06:24:30|39659.6|39619.6|39657.3|39617.3|39659.6|39619.6|39657.3|39617.3|3
1622701490000|2021-06-03 06:24:50|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|39657.3|39617.3|9
1622701500000|2021-06-03 06:25:00|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|0
1622701510000|2021-06-03 06:25:10|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|39659.6|39619.6|2
1622701520000|2021-06-03 06:25:20|39657.3|39617.3|39659.6|39619.6|39659.6|39619.6|39657.3|39617.3|2
1622701560000|2021-06-03 06:26:00|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|13
1622701570000|2021-06-03 06:26:10|39661.9|39621.9|39687.3|39647.3|39687.3|39647.3|39661.9|39621.9|6
1622701580000|2021-06-03 06:26:20|39682.3|39642.3|39682.3|39642.3|39687.3|39647.3|39682.3|39642.3|2
1622701610000|2021-06-03 06:26:50|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|0
1622701630000|2021-06-03 06:27:10|39682.3|39642.3|39684.6|39644.6|39687.3|39647.3|39682.3|39642.3|0
1622701640000|2021-06-03 06:27:20|39687.3|39647.3|39692.3|39652.3|39694.6|39654.6|39687.3|39647.3|2
1622701660000|2021-06-03 06:27:40|39687.3|39647.3|39684.6|39644.6|39687.3|39647.3|39682.3|39642.3|1
1622701670000|2021-06-03 06:27:50|39689.6|39649.6|39684.6|39644.6|39689.6|39649.6|39684.6|39644.6|1
1622701680000|2021-06-03 06:28:00|39681.9|39641.9|39684.6|39644.6|39684.6|39644.6|39677.3|39637.3|1
1622701720000|2021-06-03 06:28:40|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|25
1622701730000|2021-06-03 06:28:50|39694.6|39654.6|39697.3|39657.3|39697.3|39657.3|39692.3|39652.3|1
1622701740000|2021-06-03 06:29:00|39702.3|39662.3|39702.3|39662.3|39702.3|39662.3|39702.3|39662.3|0
1622701750000|2021-06-03 06:29:10|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|0
1622701760000|2021-06-03 06:29:20|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|1
1622701790000|2021-06-03 06:29:50|39697.3|39657.3|39692.3|39652.3|39697.3|39657.3|39692.3|39652.3|1
1622701800000|2021-06-03 06:30:00|39694.6|39654.6|39689.6|39649.6|39694.6|39654.6|39689.6|39649.6|1
1622701860000|2021-06-03 06:31:00|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|39697.3|39657.3|15
1622701870000|2021-06-03 06:31:10|39707.3|39667.3|39707.3|39667.3|39707.3|39667.3|39704.6|39664.6|17
1622701900000|2021-06-03 06:31:40|39710|39670|39707.3|39667.3|39717.3|39677.3|39707.3|39667.3|4
1622701910000|2021-06-03 06:31:50|39712.3|39672.3|39702.3|39662.3|39712.3|39672.3|39700|39660|1
1622701920000|2021-06-03 06:32:00|39699.6|39659.6|39697.3|39657.3|39699.6|39659.6|39697.3|39657.3|0
1622701930000|2021-06-03 06:32:10|39707.3|39667.3|39707.3|39667.3|39707.3|39667.3|39707.3|39667.3|2
1622701960000|2021-06-03 06:32:40|39710|39670|39707.3|39667.3|39710|39670|39707.3|39667.3|0
1622701970000|2021-06-03 06:32:50|39717.3|39677.3|39715|39675|39717.3|39677.3|39707.3|39667.3|13
1622701980000|2021-06-03 06:33:00|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|0
1622702000000|2021-06-03 06:33:20|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|0
1622702030000|2021-06-03 06:33:50|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39724.6|39684.6|2
1622702040000|2021-06-03 06:34:00|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|39724.6|39684.6|2
1622702050000|2021-06-03 06:34:10|39719.6|39679.6|39724.6|39684.6|39724.6|39684.6|39719.6|39679.6|0
1622702070000|2021-06-03 06:34:30|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|39727.3|39687.3|0
1622702130000|2021-06-03 06:35:30|39730|39690|39730|39690|39730|39690|39730|39690|1
1622702140000|2021-06-03 06:35:40|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|0
1622702150000|2021-06-03 06:35:50|39727.3|39687.3|39730|39690|39730|39690|39727.3|39687.3|0
1622702160000|2021-06-03 06:36:00|39727.3|39687.3|39727.3|39687.3|39730|39690|39727.3|39687.3|0
1622702170000|2021-06-03 06:36:10|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|39732.3|39692.3|1
1622702180000|2021-06-03 06:36:20|39737.3|39697.3|39737.3|39697.3|39737.3|39697.3|39737.3|39697.3|2
1622702200000|2021-06-03 06:36:40|39749.7|39709.7|39752.3|39712.3|39752.3|39712.3|39749.7|39709.7|9
1622702210000|2021-06-03 06:36:50|39757.3|39717.3|39757.3|39717.3|39757.3|39717.3|39757.3|39717.3|0
1622702220000|2021-06-03 06:37:00|39754.7|39714.7|39757.3|39717.3|39757.3|39717.3|39754.7|39714.7|2
1622702230000|2021-06-03 06:37:10|39762.3|39722.3|39764.7|39724.7|39764.7|39724.7|39762.3|39722.3|1
1622702240000|2021-06-03 06:37:20|39767.3|39727.3|39767.3|39727.3|39767.3|39727.3|39767.3|39727.3|2
1622702250000|2021-06-03 06:37:30|39764.7|39724.7|39764.7|39724.7|39767.3|39727.3|39764.7|39724.7|4
1622702260000|2021-06-03 06:37:40|39767.3|39727.3|39767.3|39727.3|39767.3|39727.3|39767.3|39727.3|0
1622702270000|2021-06-03 06:37:50|39764.7|39724.7|39777|39737|39777|39737|39764.7|39724.7|14
1622702280000|2021-06-03 06:38:00|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|2
1622702290000|2021-06-03 06:38:10|||||||||1
1622702300000|2021-06-03 06:38:20|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|3
1622702330000|2021-06-03 06:38:50|39782|39742|39782|39742|39782|39742|39782|39742|0
1622702340000|2021-06-03 06:39:00|39779.3|39739.3|39779.3|39739.3|39782|39742|39779.3|39739.3|3
1622702350000|2021-06-03 06:39:10|39782|39742|39779.3|39739.3|39782|39742|39779.3|39739.3|1
1622702360000|2021-06-03 06:39:20|39782|39742|39779.3|39739.3|39782|39742|39779.3|39739.3|0
1622702370000|2021-06-03 06:39:30|39776.6|39736.6|39779.3|39739.3|39779.3|39739.3|39774.3|39734.3|1
1622702400000|2021-06-03 06:40:00|39777|39737|39789.7|39749.7|39789.7|39749.7|39777|39737|11
1622702410000|2021-06-03 06:40:10|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|1
1622702420000|2021-06-03 06:40:20|39792|39752|39789.3|39749.3|39792|39752|39789.3|39749.3|0
1622702430000|2021-06-03 06:40:30|39792|39752|39792|39752|39792|39752|39792|39752|0
1622702440000|2021-06-03 06:40:40|39789.3|39749.3|39789.7|39749.7|39789.7|39749.7|39789.3|39749.3|1
1622702450000|2021-06-03 06:40:50|39792|39752|39792|39752|39792|39752|39792|39752|2
1622702460000|2021-06-03 06:41:00|39789.3|39749.3|39782|39742|39789.3|39749.3|39782|39742|0
1622702480000|2021-06-03 06:41:20|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|1
1622702490000|2021-06-03 06:41:30|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|0
1622702510000|2021-06-03 06:41:50|||||||||2
1622702520000|2021-06-03 06:42:00|39776.6|39736.6|39779.3|39739.3|39779.3|39739.3|39776.6|39736.6|9
1622702530000|2021-06-03 06:42:10|39774.3|39734.3|39779.3|39739.3|39779.3|39739.3|39774.3|39734.3|0
1622702540000|2021-06-03 06:42:20|39776.6|39736.6|39779.3|39739.3|39779.3|39739.3|39776.6|39736.6|0
1622702550000|2021-06-03 06:42:30|39782|39742|39797|39757|39797|39757|39782|39742|3
1622702560000|2021-06-03 06:42:40|39794.7|39754.7|39797|39757|39797|39757|39794.7|39754.7|0
1622702580000|2021-06-03 06:43:00|39792|39752|39797|39757|39802|39762|39792|39752|5
1622702590000|2021-06-03 06:43:10|39794.7|39754.7|39792|39752|39794.7|39754.7|39792|39752|0
1622702610000|2021-06-03 06:43:30|39774.3|39734.3|39782|39742|39782|39742|39774.3|39734.3|8
1622702640000|2021-06-03 06:44:00|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|1
1622702650000|2021-06-03 06:44:10|39776.6|39736.6|39782|39742|39782|39742|39774.3|39734.3|1
1622702700000|2021-06-03 06:45:00|39779.3|39739.3|39782|39742|39782|39742|39774.3|39734.3|3
1622702720000|2021-06-03 06:45:20|39779.3|39739.3|39777|39737|39779.3|39739.3|39774.3|39734.3|0
1622702730000|2021-06-03 06:45:30|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|0
1622702760000|2021-06-03 06:46:00|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|0
1622702770000|2021-06-03 06:46:10|39777|39737|39779.3|39739.3|39779.3|39739.3|39777|39737|0
1622702790000|2021-06-03 06:46:30|39782|39742|39779.3|39739.3|39782|39742|39779.3|39739.3|0
1622702800000|2021-06-03 06:46:40|39782|39742|39779.3|39739.3|39782|39742|39779.3|39739.3|0
1622702810000|2021-06-03 06:46:50|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|39774.3|39734.3|0
1622702870000|2021-06-03 06:47:50|||||||||1
1622702910000|2021-06-03 06:48:30|||||||||2
1622702930000|2021-06-03 06:48:50|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|4
1622702940000|2021-06-03 06:49:00|39777|39737|39774.3|39734.3|39777|39737|39774.3|39734.3|4
1622702950000|2021-06-03 06:49:10|||||||||2
1622702960000|2021-06-03 06:49:20|39757|39717|39757|39717|39757|39717|39757|39717|1
1622702970000|2021-06-03 06:49:30|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|0
1622702990000|2021-06-03 06:49:50|39752|39712|39752|39712|39752|39712|39752|39712|0
1622703000000|2021-06-03 06:50:00|39754.7|39714.7|39759.3|39719.3|39759.3|39719.3|39752|39712|1
1622703010000|2021-06-03 06:50:10|39762|39722|39759.3|39719.3|39762|39722|39759.3|39719.3|1
1622703050000|2021-06-03 06:50:50|39762|39722|39759.3|39719.3|39762|39722|39759.3|39719.3|1
1622703080000|2021-06-03 06:51:20|39762|39722|39759.3|39719.3|39762|39722|39759.3|39719.3|1
1622703100000|2021-06-03 06:51:40|39762|39722|39759.3|39719.3|39762|39722|39759.3|39719.3|0
1622703120000|2021-06-03 06:52:00|39762|39722|39759.3|39719.3|39762|39722|39759.3|39719.3|1
1622703130000|2021-06-03 06:52:10|39762|39722|39767|39727|39769.7|39729.7|39762|39722|6
1622703140000|2021-06-03 06:52:20|39764.7|39724.7|39767|39727|39767|39727|39764.7|39724.7|0
1622703170000|2021-06-03 06:52:50|39769.3|39729.3|39769.3|39729.3|39769.3|39729.3|39769.3|39729.3|0
1622703180000|2021-06-03 06:53:00|39764.7|39724.7|39764.7|39724.7|39772|39732|39764.7|39724.7|4
1622703190000|2021-06-03 06:53:10|39772|39732|39772|39732|39772|39732|39772|39732|0
1622703200000|2021-06-03 06:53:20|39769.3|39729.3|39772|39732|39772|39732|39767|39727|0
1622703210000|2021-06-03 06:53:30|39769.3|39729.3|39767|39727|39769.3|39729.3|39764.7|39724.7|0
1622703220000|2021-06-03 06:53:40|39769.3|39729.3|39764.7|39724.7|39769.3|39729.3|39764.7|39724.7|0
1622703230000|2021-06-03 06:53:50|39767|39727|39772|39732|39772|39732|39767|39727|0
1622703240000|2021-06-03 06:54:00|39777|39737|39779.3|39739.3|39779.3|39739.3|39774.7|39734.7|4
1622703260000|2021-06-03 06:54:20|39782|39742|39782|39742|39782|39742|39782|39742|0
1622703290000|2021-06-03 06:54:50|39772|39732|39772|39732|39772|39732|39769.7|39729.7|2
1622703300000|2021-06-03 06:55:00|39767|39727|39767|39727|39767|39727|39767|39727|1
1622703310000|2021-06-03 06:55:10|39774.7|39734.7|39772|39732|39782|39742|39767|39727|1
1622703320000|2021-06-03 06:55:20|39774.7|39734.7|39782|39742|39782|39742|39774.7|39734.7|33
1622703340000|2021-06-03 06:55:40|39787|39747|39787|39747|39787|39747|39787|39747|1
1622703360000|2021-06-03 06:56:00|39789.3|39749.3|39789.3|39749.3|39789.3|39749.3|39782|39742|3
1622703370000|2021-06-03 06:56:10|39792|39752|39792|39752|39792|39752|39792|39752|0
1622703390000|2021-06-03 06:56:30|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|2
1622703400000|2021-06-03 06:56:40|39794.7|39754.7|39797|39757|39797|39757|39794.7|39754.7|0
1622703410000|2021-06-03 06:56:50|39799.7|39759.7|39797|39757|39799.7|39759.7|39794.7|39754.7|1
1622703420000|2021-06-03 06:57:00|39799.3|39759.3|39792|39752|39799.3|39759.3|39792|39752|0
1622703430000|2021-06-03 06:57:10|||||||||1
1622703460000|2021-06-03 06:57:40|39794.7|39754.7|39799.3|39759.3|39799.3|39759.3|39794.7|39754.7|0
1622703470000|2021-06-03 06:57:50|39802|39762|39799.3|39759.3|39802|39762|39799.3|39759.3|0
1622703480000|2021-06-03 06:58:00|39802|39762|39802|39762|39807|39767|39799.3|39759.3|2
1622703490000|2021-06-03 06:58:10|39804.7|39764.7|39802|39762|39807|39767|39802|39762|2
1622703500000|2021-06-03 06:58:20|39804.3|39764.3|39807|39767|39809.7|39769.7|39804.3|39764.3|3
1622703510000|2021-06-03 06:58:30|39804.7|39764.7|39802|39762|39804.7|39764.7|39802|39762|1
1622703520000|2021-06-03 06:58:40|39804.7|39764.7|39807|39767|39807|39767|39804.7|39764.7|0
1622703540000|2021-06-03 06:59:00|39802|39762|39807|39767|39807|39767|39802|39762|0
1622703550000|2021-06-03 06:59:10|39802|39762|39799.3|39759.3|39802|39762|39799.3|39759.3|2
1622703560000|2021-06-03 06:59:20|39802|39762|39799.3|39759.3|39802|39762|39799.3|39759.3|0
1622703570000|2021-06-03 06:59:30|39794.3|39754.3|39799.3|39759.3|39799.3|39759.3|39794.3|39754.3|0
1622703580000|2021-06-03 06:59:40|39796.6|39756.6|39799.3|39759.3|39799.3|39759.3|39792|39752|0
1622703600000|2021-06-03 07:00:00|39792|39752|39789.3|39749.3|39792|39752|39789.3|39749.3|0
1622703620000|2021-06-03 07:00:20|39792|39752|39789.3|39749.3|39792|39752|39789.3|39749.3|1
1622703630000|2021-06-03 07:00:30|39792|39752|39792|39752|39792|39752|39792|39752|2
1622703660000|2021-06-03 07:01:00|39784.3|39744.3|39782|39742|39784.3|39744.3|39782|39742|1
1622703690000|2021-06-03 07:01:30|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|39779.3|39739.3|1
1622703700000|2021-06-03 07:01:40|39772|39732|39769.3|39729.3|39772|39732|39769.3|39729.3|0
1622703710000|2021-06-03 07:01:50|39772|39732|39772|39732|39772|39732|39772|39732|0
1622703720000|2021-06-03 07:02:00|39767|39727|39762|39722|39767|39727|39762|39722|2
1622703730000|2021-06-03 07:02:10|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|0
1622703760000|2021-06-03 07:02:40|||||||||1
1622703780000|2021-06-03 07:03:00|39769.3|39729.3|39769.3|39729.3|39769.3|39729.3|39769.3|39729.3|3
1622703800000|2021-06-03 07:03:20|39767|39727|39769.3|39729.3|39769.3|39729.3|39762|39722|1
1622703810000|2021-06-03 07:03:30|39767|39727|39762|39722|39767|39727|39762|39722|0
1622703830000|2021-06-03 07:03:50|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|0
1622703840000|2021-06-03 07:04:00|39762|39722|39752|39712|39762|39722|39752|39712|0
1622703850000|2021-06-03 07:04:10|39754.3|39714.3|39757|39717|39757|39717|39754.3|39714.3|2
1622703880000|2021-06-03 07:04:40|39759.3|39719.3|39759.3|39719.3|39762|39722|39759.3|39719.3|0
1622703900000|2021-06-03 07:05:00|39757|39717|39762|39722|39764.7|39724.7|39757|39717|1
1622703910000|2021-06-03 07:05:10|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|39752|39712|1
1622703920000|2021-06-03 07:05:20|39767|39727|39764.7|39724.7|39767|39727|39764.7|39724.7|2
1622703960000|2021-06-03 07:06:00|39767|39727|39759.3|39719.3|39767|39727|39757|39717|1
1622703970000|2021-06-03 07:06:10|39757|39717|39752|39712|39757|39717|39752|39712|0
1622704020000|2021-06-03 07:07:00|39747|39707|39747|39707|39749.3|39709.3|39746.7|39706.7|4
1622704030000|2021-06-03 07:07:10|39749.3|39709.3|39752|39712|39752|39712|39749.3|39709.3|0
1622704060000|2021-06-03 07:07:40|39749.3|39709.3|39744.3|39704.3|39749.3|39709.3|39744.3|39704.3|1
1622704070000|2021-06-03 07:07:50|39742|39702|39742|39702|39742|39702|39742|39702|0
1622704080000|2021-06-03 07:08:00|39737|39697|39725.1|39685.1|39737|39697|39719.7|39679.7|7
1622704100000|2021-06-03 07:08:20|39722.4|39682.4|39722.4|39682.4|39722.4|39682.4|39722.4|39682.4|0
1622704110000|2021-06-03 07:08:30|39735.1|39695.1|39739.7|39699.7|39742|39702|39735.1|39695.1|3
1622704140000|2021-06-03 07:09:00|39742|39702|39734.7|39694.7|39742|39702|39732|39692|3
1622704150000|2021-06-03 07:09:10|||||||||1
1622704160000|2021-06-03 07:09:20|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|0
1622704180000|2021-06-03 07:09:40|39742|39702|39742|39702|39742|39702|39742|39702|0
1622704190000|2021-06-03 07:09:50|39737|39697|39739.3|39699.3|39739.3|39699.3|39734.3|39694.3|2
1622704200000|2021-06-03 07:10:00|39742|39702|39744.7|39704.7|39744.7|39704.7|39742|39702|1
1622704230000|2021-06-03 07:10:30|39747|39707|39744.7|39704.7|39747|39707|39744.7|39704.7|1
1622704250000|2021-06-03 07:10:50|39742|39702|39747.4|39707.4|39747.4|39707.4|39742|39702|3
1622704260000|2021-06-03 07:11:00|39742|39702|39744.7|39704.7|39744.7|39704.7|39742|39702|3
1622704280000|2021-06-03 07:11:20|39742|39702|39742|39702|39742|39702|39742|39702|1
1622704300000|2021-06-03 07:11:40|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|39744.7|39704.7|0
1622704310000|2021-06-03 07:11:50|39747|39707|39747|39707|39747|39707|39744.7|39704.7|0
1622704320000|2021-06-03 07:12:00|39744.7|39704.7|39752|39712|39752|39712|39744.7|39704.7|1
1622704330000|2021-06-03 07:12:10|39749.7|39709.7|39749.7|39709.7|39749.7|39709.7|39749.7|39709.7|0
1622704340000|2021-06-03 07:12:20|39747.4|39707.4|39747.4|39707.4|39747.4|39707.4|39747.4|39707.4|0
1622704380000|2021-06-03 07:13:00|39749.7|39709.7|39747.4|39707.4|39749.7|39709.7|39747.4|39707.4|2
1622704410000|2021-06-03 07:13:30|39749.7|39709.7|39742|39702|39749.7|39709.7|39742|39702|2
1622704420000|2021-06-03 07:13:40|39739.7|39699.7|39739.7|39699.7|39742|39702|39739.7|39699.7|0
1622704430000|2021-06-03 07:13:50|39737|39697|39732|39692|39737|39697|39732|39692|0
1622704440000|2021-06-03 07:14:00|39734.7|39694.7|39727|39687|39734.7|39694.7|39727|39687|4
1622704470000|2021-06-03 07:14:30|39732|39692|39732|39692|39732|39692|39732|39692|1
1622704500000|2021-06-03 07:15:00|39729.4|39689.4|39724.4|39684.4|39729.4|39689.4|39724.4|39684.4|0
1622704520000|2021-06-03 07:15:20|39727|39687|39724.4|39684.4|39729.4|39689.4|39724.4|39684.4|1
1622704540000|2021-06-03 07:15:40|||||||||1
1622704550000|2021-06-03 07:15:50|39707|39667|39702|39662|39707|39667|39702|39662|1
1622704560000|2021-06-03 07:16:00|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|39702|39662|0
1622704570000|2021-06-03 07:16:10|39702|39662|39704.7|39664.7|39704.7|39664.7|39702|39662|0
1622704580000|2021-06-03 07:16:20|||||||||7
1622704600000|2021-06-03 07:16:40|39707.4|39667.4|39709.7|39669.7|39709.7|39669.7|39707.4|39667.4|11
1622704610000|2021-06-03 07:16:50|39707.4|39667.4|39707.4|39667.4|39707.4|39667.4|39707.4|39667.4|0
1622704630000|2021-06-03 07:17:10|39709.7|39669.7|39702.1|39662.1|39709.7|39669.7|39702.1|39662.1|4
1622704640000|2021-06-03 07:17:20|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|0
1622704650000|2021-06-03 07:17:30|39699.7|39659.7|39699.7|39659.7|39702.4|39662.4|39699.7|39659.7|0
1622704660000|2021-06-03 07:17:40|39697.4|39657.4|39704.7|39664.7|39704.7|39664.7|39697.4|39657.4|1
1622704670000|2021-06-03 07:17:50|39702.1|39662.1|39704.7|39664.7|39704.7|39664.7|39702.1|39662.1|1
1622704680000|2021-06-03 07:18:00|39702.1|39662.1|39702.4|39662.4|39704.7|39664.7|39699.7|39659.7|3
1622704690000|2021-06-03 07:18:10|39702.1|39662.1|39704.7|39664.7|39704.7|39664.7|39702.1|39662.1|0
1622704720000|2021-06-03 07:18:40|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|2
1622704730000|2021-06-03 07:18:50|39707.1|39667.1|39709.7|39669.7|39709.7|39669.7|39704.7|39664.7|0
1622704740000|2021-06-03 07:19:00|39704.7|39664.7|39709.7|39669.7|39712.1|39672.1|39704.7|39664.7|2
1622704750000|2021-06-03 07:19:10|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|39704.7|39664.7|2
1622704760000|2021-06-03 07:19:20|39702.1|39662.1|39704.7|39664.7|39704.7|39664.7|39702.1|39662.1|0
1622704780000|2021-06-03 07:19:40|39707.4|39667.4|39704.7|39664.7|39709.7|39669.7|39704.7|39664.7|0
1622704790000|2021-06-03 07:19:50|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|39709.7|39669.7|0
1622704800000|2021-06-03 07:20:00|39704.7|39664.7|39707.4|39667.4|39709.7|39669.7|39704.7|39664.7|2
1622704810000|2021-06-03 07:20:10|39704.7|39664.7|39702.1|39662.1|39704.7|39664.7|39702.1|39662.1|2
1622704830000|2021-06-03 07:20:30|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|39699.7|39659.7|0
1622704840000|2021-06-03 07:20:40|39694.7|39654.7|39692.1|39652.1|39694.7|39654.7|39692.1|39652.1|0
1622704880000|2021-06-03 07:21:20|39689.7|39649.7|39692.1|39652.1|39692.1|39652.1|39689.7|39649.7|0
1622704890000|2021-06-03 07:21:30|39689.7|39649.7|39667.1|39627.1|39689.7|39649.7|39667.1|39627.1|18
1622704900000|2021-06-03 07:21:40|39664.7|39624.7|39672.1|39632.1|39672.1|39632.1|39662.1|39622.1|2
1622704920000|2021-06-03 07:22:00|39664.8|39624.8|39677.1|39637.1|39677.1|39637.1|39664.8|39624.8|6
1622704930000|2021-06-03 07:22:10|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1622704940000|2021-06-03 07:22:20|39682.1|39642.1|39687.1|39647.1|39687.1|39647.1|39682.1|39642.1|1
1622704950000|2021-06-03 07:22:30|39684.8|39644.8|39682.1|39642.1|39684.8|39644.8|39682.1|39642.1|0
1622704960000|2021-06-03 07:22:40|39687.1|39647.1|39684.8|39644.8|39687.1|39647.1|39684.8|39644.8|1
1622704980000|2021-06-03 07:23:00|39687.4|39647.4|39684.8|39644.8|39689.8|39649.8|39684.8|39644.8|2
1622705000000|2021-06-03 07:23:20|39687.4|39647.4|39689.8|39649.8|39689.8|39649.8|39687.4|39647.4|0
1622705010000|2021-06-03 07:23:30|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1622705020000|2021-06-03 07:23:40|39692.1|39652.1|39692.1|39652.1|39692.1|39652.1|39692.1|39652.1|0
1622705030000|2021-06-03 07:23:50|39697.4|39657.4|39697.1|39657.1|39704.8|39664.8|39697.1|39657.1|9
1622705040000|2021-06-03 07:24:00|39694.8|39654.8|39694.8|39654.8|39697.4|39657.4|39692.1|39652.1|1
1622705050000|2021-06-03 07:24:10|39697.1|39657.1|39694.8|39654.8|39697.1|39657.1|39694.8|39654.8|0
1622705060000|2021-06-03 07:24:20|39689.8|39649.8|39692.1|39652.1|39692.1|39652.1|39689.8|39649.8|0
1622705070000|2021-06-03 07:24:30|39689.8|39649.8|39687.1|39647.1|39689.8|39649.8|39687.1|39647.1|0
1622705090000|2021-06-03 07:24:50|39684.8|39644.8|39689.8|39649.8|39689.8|39649.8|39684.8|39644.8|1
1622705110000|2021-06-03 07:25:10|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|0
1622705150000|2021-06-03 07:25:50|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|39677.4|39637.4|1
1622705160000|2021-06-03 07:26:00|39679.8|39639.8|39684.8|39644.8|39684.8|39644.8|39679.8|39639.8|1
1622705190000|2021-06-03 07:26:30|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|0
1622705200000|2021-06-03 07:26:40|39689.8|39649.8|39687.4|39647.4|39689.8|39649.8|39687.4|39647.4|0
1622705220000|2021-06-03 07:27:00|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1622705230000|2021-06-03 07:27:10|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|0
1622705240000|2021-06-03 07:27:20|39679.8|39639.8|39677.4|39637.4|39679.8|39639.8|39674.8|39634.8|2
1622705250000|2021-06-03 07:27:30|39679.8|39639.8|39674.8|39634.8|39679.8|39639.8|39672.1|39632.1|1
1622705280000|2021-06-03 07:28:00|39677.5|39637.5|39684.8|39644.8|39684.8|39644.8|39677.5|39637.5|1
1622705290000|2021-06-03 07:28:10|39682.5|39642.5|39687.5|39647.5|39687.5|39647.5|39682.5|39642.5|0
1622705300000|2021-06-03 07:28:20|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|2
1622705330000|2021-06-03 07:28:50|39680.1|39640.1|39674.8|39634.8|39682.5|39642.5|39674.8|39634.8|1
1622705340000|2021-06-03 07:29:00|39672.1|39632.1|39674.8|39634.8|39674.8|39634.8|39669.8|39629.8|0
1622705350000|2021-06-03 07:29:10|39672.1|39632.1|39674.8|39634.8|39677.5|39637.5|39667.5|39627.5|1
1622705400000|2021-06-03 07:30:00|39669.8|39629.8|39684.8|39644.8|39684.8|39644.8|39669.8|39629.8|2
1622705410000|2021-06-03 07:30:10|39677.5|39637.5|39677.5|39637.5|39677.5|39637.5|39677.5|39637.5|0
1622705420000|2021-06-03 07:30:20|39679.8|39639.8|39674.8|39634.8|39684.8|39644.8|39674.8|39634.8|2
1622705430000|2021-06-03 07:30:30|39677.5|39637.5|39674.8|39634.8|39677.5|39637.5|39674.8|39634.8|2
1622705440000|2021-06-03 07:30:40|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1622705450000|2021-06-03 07:30:50|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1622705460000|2021-06-03 07:31:00|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1622705470000|2021-06-03 07:31:10|39664.8|39624.8|39664.8|39624.8|39667.1|39627.1|39662.1|39622.1|4
1622705480000|2021-06-03 07:31:20|39662.1|39622.1|39664.8|39624.8|39664.8|39624.8|39662.1|39622.1|0
1622705520000|2021-06-03 07:32:00|39669.8|39629.8|39679.4|39639.4|39679.4|39639.4|39669.8|39629.8|0
1622705530000|2021-06-03 07:32:10|39677.1|39637.1|39672.1|39632.1|39677.1|39637.1|39669.8|39629.8|0
1622705550000|2021-06-03 07:32:30|39674.8|39634.8|39674.8|39634.8|39677.1|39637.1|39674.8|39634.8|0
1622705560000|2021-06-03 07:32:40|||||||||1
1622705580000|2021-06-03 07:33:00|39672.1|39632.1|39674.8|39634.8|39674.8|39634.8|39669.4|39629.4|1
1622705670000|2021-06-03 07:34:30|39672.1|39632.1|39667.1|39627.1|39672.1|39632.1|39667.1|39627.1|1
1622705680000|2021-06-03 07:34:40|39669.8|39629.8|39669.4|39629.4|39672.1|39632.1|39669.4|39629.4|0
1622705700000|2021-06-03 07:35:00|39664.8|39624.8|39669.8|39629.8|39674.8|39634.8|39664.8|39624.8|0
1622705710000|2021-06-03 07:35:10|39667.5|39627.5|39664.8|39624.8|39667.5|39627.5|39662.5|39622.5|1
1622705720000|2021-06-03 07:35:20|39659.8|39619.8|39664.8|39624.8|39664.8|39624.8|39657.1|39617.1|0
1622705730000|2021-06-03 07:35:30|39669.8|39629.8|39667.1|39627.1|39669.8|39629.8|39667.1|39627.1|0
1622705740000|2021-06-03 07:35:40|39667.5|39627.5|39677.1|39637.1|39677.1|39637.1|39667.5|39627.5|1
1622705750000|2021-06-03 07:35:50|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1622705760000|2021-06-03 07:36:00|39677.1|39637.1|39677.1|39637.1|39679.8|39639.8|39674.8|39634.8|1
1622705800000|2021-06-03 07:36:40|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|0
1622705820000|2021-06-03 07:37:00|39664.8|39624.8|39664.8|39624.8|39667.1|39627.1|39662.1|39622.1|1
1622705840000|2021-06-03 07:37:20|39667.1|39627.1|39667.1|39627.1|39667.1|39627.1|39667.1|39627.1|2
1622705850000|2021-06-03 07:37:30|39672.1|39632.1|39669.8|39629.8|39677.1|39637.1|39669.8|39629.8|1
1622705860000|2021-06-03 07:37:40|39667.1|39627.1|39672.1|39632.1|39672.1|39632.1|39667.1|39627.1|0
1622705870000|2021-06-03 07:37:50|39669.4|39629.4|39669.4|39629.4|39669.4|39629.4|39669.4|39629.4|0
1622705880000|2021-06-03 07:38:00|39667.1|39627.1|39677.1|39637.1|39677.1|39637.1|39667.1|39627.1|1
1622705910000|2021-06-03 07:38:30|39672.1|39632.1|39677.1|39637.1|39677.1|39637.1|39672.1|39632.1|0
1622705940000|2021-06-03 07:39:00|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39672.1|39632.1|0
1622705950000|2021-06-03 07:39:10|39679.4|39639.4|39679.4|39639.4|39679.4|39639.4|39679.4|39639.4|0
1622705960000|2021-06-03 07:39:20|39677.1|39637.1|39677.1|39637.1|39679.8|39639.8|39677.1|39637.1|0
1622705970000|2021-06-03 07:39:30|39679.8|39639.8|39677.1|39637.1|39679.8|39639.8|39677.1|39637.1|2
1622705980000|2021-06-03 07:39:40|39672.1|39632.1|39677.1|39637.1|39677.1|39637.1|39672.1|39632.1|0
1622705990000|2021-06-03 07:39:50|39672.1|39632.1|39669.8|39629.8|39672.1|39632.1|39669.8|39629.8|0
1622706000000|2021-06-03 07:40:00|39672.1|39632.1|39669.8|39629.8|39672.1|39632.1|39667.1|39627.1|1
1622706030000|2021-06-03 07:40:30|39662.1|39622.1|39662.1|39622.1|39662.1|39622.1|39662.1|39622.1|1
1622706040000|2021-06-03 07:40:40|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|1
1622706060000|2021-06-03 07:41:00|39664.8|39624.8|39662.1|39622.1|39664.8|39624.8|39662.1|39622.1|0
1622706080000|2021-06-03 07:41:20|39659.8|39619.8|39659.8|39619.8|39662.1|39622.1|39659.8|39619.8|0
1622706090000|2021-06-03 07:41:30|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|1
1622706100000|2021-06-03 07:41:40|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1622706110000|2021-06-03 07:41:50|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|0
1622706120000|2021-06-03 07:42:00|39659.8|39619.8|39649.8|39609.8|39659.8|39619.8|39649.8|39609.8|0
1622706130000|2021-06-03 07:42:10|39647.1|39607.1|39652.1|39612.1|39652.1|39612.1|39644.8|39604.8|3
1622706140000|2021-06-03 07:42:20|39649.8|39609.8|39649.8|39609.8|39652.1|39612.1|39647.1|39607.1|0
1622706150000|2021-06-03 07:42:30|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|0
1622706190000|2021-06-03 07:43:10|39644.8|39604.8|39642.1|39602.1|39644.8|39604.8|39642.1|39602.1|0
1622706210000|2021-06-03 07:43:30|39644.4|39604.4|39647.1|39607.1|39647.1|39607.1|39644.4|39604.4|1
1622706220000|2021-06-03 07:43:40|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622706230000|2021-06-03 07:43:50|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|1
1622706260000|2021-06-03 07:44:20|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|0
1622706270000|2021-06-03 07:44:30|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|0
1622706280000|2021-06-03 07:44:40|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|39657.1|39617.1|0
1622706290000|2021-06-03 07:44:50|39659.8|39619.8|39657.1|39617.1|39659.8|39619.8|39654.8|39614.8|2
1622706300000|2021-06-03 07:45:00|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622706310000|2021-06-03 07:45:10|39654.8|39614.8|39652.1|39612.1|39657.1|39617.1|39649.8|39609.8|0
1622706470000|2021-06-03 07:47:50|||||||||1
1622706500000|2021-06-03 07:48:20|39654.8|39614.8|39659.8|39619.8|39659.8|39619.8|39654.8|39614.8|2
1622706510000|2021-06-03 07:48:30|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|1
1622706530000|2021-06-03 07:48:50|39652.5|39612.5|39649.8|39609.8|39652.5|39612.5|39649.8|39609.8|0
1622706540000|2021-06-03 07:49:00|39647.1|39607.1|39649.8|39609.8|39649.8|39609.8|39647.1|39607.1|1
1622706550000|2021-06-03 07:49:10|39644.8|39604.8|39642.1|39602.1|39644.8|39604.8|39642.1|39602.1|1
1622706560000|2021-06-03 07:49:20|39644.8|39604.8|39647.1|39607.1|39647.1|39607.1|39644.8|39604.8|0
1622706580000|2021-06-03 07:49:40|39649.8|39609.8|39647.1|39607.1|39649.8|39609.8|39647.1|39607.1|0
1622706600000|2021-06-03 07:50:00|39644.8|39604.8|39649.8|39609.8|39649.8|39609.8|39644.8|39604.8|1
1622706610000|2021-06-03 07:50:10|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|0
1622706630000|2021-06-03 07:50:30|39652.5|39612.5|39674.8|39634.8|39674.8|39634.8|39652.5|39612.5|1
1622706640000|2021-06-03 07:50:40|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|1
1622706650000|2021-06-03 07:50:50|39677.1|39637.1|39682.5|39642.5|39682.5|39642.5|39677.1|39637.1|0
1622706660000|2021-06-03 07:51:00|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1622706670000|2021-06-03 07:51:10|39682.5|39642.5|39677.1|39637.1|39682.5|39642.5|39677.1|39637.1|0
1622706680000|2021-06-03 07:51:20|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|39679.8|39639.8|0
1622706700000|2021-06-03 07:51:40|39677.1|39637.1|39679.8|39639.8|39679.8|39639.8|39677.1|39637.1|0
1622706720000|2021-06-03 07:52:00|39677.1|39637.1|39679.8|39639.8|39679.8|39639.8|39677.1|39637.1|0
1622706730000|2021-06-03 07:52:10|39684.8|39644.8|39677.1|39637.1|39684.8|39644.8|39677.1|39637.1|1
1622706740000|2021-06-03 07:52:20|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39669.8|39629.8|0
1622706780000|2021-06-03 07:53:00|39674.4|39634.4|39672.1|39632.1|39677.1|39637.1|39672.1|39632.1|0
1622706790000|2021-06-03 07:53:10|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39674.8|39634.8|1
1622706830000|2021-06-03 07:53:50|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1622706840000|2021-06-03 07:54:00|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39679.8|39639.8|0
1622706850000|2021-06-03 07:54:10|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|0
1622706860000|2021-06-03 07:54:20|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|0
1622706870000|2021-06-03 07:54:30|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|1
1622706920000|2021-06-03 07:55:20|39687.1|39647.1|39689.8|39649.8|39689.8|39649.8|39687.1|39647.1|0
1622706950000|2021-06-03 07:55:50|39692.5|39652.5|39692.5|39652.5|39692.5|39652.5|39692.5|39652.5|1
1622706960000|2021-06-03 07:56:00|39689.8|39649.8|39689.8|39649.8|39692.5|39652.5|39689.8|39649.8|0
1622706980000|2021-06-03 07:56:20|39692.5|39652.5|39692.5|39652.5|39692.5|39652.5|39689.8|39649.8|0
1622707010000|2021-06-03 07:56:50|39689.8|39649.8|39692.5|39652.5|39692.5|39652.5|39689.8|39649.8|0
1622707020000|2021-06-03 07:57:00|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|39684.8|39644.8|4
1622707030000|2021-06-03 07:57:10|39687.1|39647.1|39689.8|39649.8|39689.8|39649.8|39687.1|39647.1|0
1622707110000|2021-06-03 07:58:30|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|39682.5|39642.5|1
1622707120000|2021-06-03 07:58:40|39679.8|39639.8|39689.8|39649.8|39689.8|39649.8|39679.8|39639.8|0
1622707200000|2021-06-03 08:00:00|39679.8|39639.8|39669.8|39629.8|39682.5|39642.5|39669.8|39629.8|3
1622707250000|2021-06-03 08:00:50|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|39674.8|39634.8|0
1622707260000|2021-06-03 08:01:00|39669.8|39629.8|39672.2|39632.2|39674.8|39634.8|39669.8|39629.8|1
1622707270000|2021-06-03 08:01:10|39669.8|39629.8|39672.2|39632.2|39672.2|39632.2|39669.8|39629.8|0
1622707290000|2021-06-03 08:01:30|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1622707300000|2021-06-03 08:01:40|39672.2|39632.2|39672.2|39632.2|39672.2|39632.2|39672.2|39632.2|2
1622707310000|2021-06-03 08:01:50|||||||||2
1622707330000|2021-06-03 08:02:10|39679.8|39639.8|39684.8|39644.8|39684.8|39644.8|39679.8|39639.8|1
1622707340000|2021-06-03 08:02:20|39682.2|39642.2|39674.8|39634.8|39682.2|39642.2|39674.8|39634.8|0
1622707350000|2021-06-03 08:02:30|39677.2|39637.2|39677.2|39637.2|39677.2|39637.2|39677.2|39637.2|0
1622707360000|2021-06-03 08:02:40|39674.8|39634.8|39677.2|39637.2|39677.2|39637.2|39674.8|39634.8|0
1622707370000|2021-06-03 08:02:50|39679.8|39639.8|39684.8|39644.8|39684.8|39644.8|39679.8|39639.8|0
1622707380000|2021-06-03 08:03:00|39682.5|39642.5|39687.2|39647.2|39687.2|39647.2|39679.8|39639.8|0
1622707390000|2021-06-03 08:03:10|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|0
1622707420000|2021-06-03 08:03:40|39692.2|39652.2|39697.2|39657.2|39697.2|39657.2|39692.2|39652.2|1
1622707430000|2021-06-03 08:03:50|39704.8|39664.8|39697.2|39657.2|39704.8|39664.8|39697.2|39657.2|0
1622707440000|2021-06-03 08:04:00|39699.8|39659.8|39707.2|39667.2|39707.2|39667.2|39699.8|39659.8|0
1622707450000|2021-06-03 08:04:10|39704.5|39664.5|39704.8|39664.8|39704.8|39664.8|39702.2|39662.2|0
1622707460000|2021-06-03 08:04:20|39712.5|39672.5|39709.8|39669.8|39712.5|39672.5|39709.8|39669.8|0
1622707480000|2021-06-03 08:04:40|39717.2|39677.2|39712.2|39672.2|39717.2|39677.2|39712.2|39672.2|0
1622707490000|2021-06-03 08:04:50|39717.2|39677.2|39717.2|39677.2|39719.8|39679.8|39717.2|39677.2|1
1622707500000|2021-06-03 08:05:00|39719.8|39679.8|39719.8|39679.8|39719.8|39679.8|39719.8|39679.8|0
1622707540000|2021-06-03 08:05:40|39727.2|39687.2|39724.8|39684.8|39727.2|39687.2|39724.8|39684.8|0
1622707550000|2021-06-03 08:05:50|39729.8|39689.8|39727.2|39687.2|39729.8|39689.8|39727.2|39687.2|2
1622707560000|2021-06-03 08:06:00|39719.8|39679.8|39727.2|39687.2|39727.2|39687.2|39719.8|39679.8|0
1622707580000|2021-06-03 08:06:20|39722.2|39682.2|39714.8|39674.8|39722.2|39682.2|39714.8|39674.8|2
1622707590000|2021-06-03 08:06:30|39717.2|39677.2|39719.8|39679.8|39719.8|39679.8|39717.2|39677.2|0
1622707620000|2021-06-03 08:07:00|39719.9|39679.9|39724.9|39684.9|39724.9|39684.9|39719.9|39679.9|0
1622707640000|2021-06-03 08:07:20|39722.5|39682.5|39727.2|39687.2|39727.2|39687.2|39719.9|39679.9|2
1622707690000|2021-06-03 08:08:10|39729.9|39689.9|39732.2|39692.2|39732.2|39692.2|39727.2|39687.2|0
1622707700000|2021-06-03 08:08:20|39729.5|39689.5|39727.2|39687.2|39729.5|39689.5|39727.2|39687.2|0
1622707730000|2021-06-03 08:08:50|39732.2|39692.2|39737.2|39697.2|39737.2|39697.2|39727.2|39687.2|5
1622707740000|2021-06-03 08:09:00|39739.9|39699.9|39732.2|39692.2|39739.9|39699.9|39732.2|39692.2|1
1622707750000|2021-06-03 08:09:10|39734.9|39694.9|39737.2|39697.2|39739.9|39699.9|39734.9|39694.9|0
1622707760000|2021-06-03 08:09:20|39734.9|39694.9|39737.2|39697.2|39737.2|39697.2|39732.2|39692.2|0
1622707770000|2021-06-03 08:09:30|39739.9|39699.9|39737.2|39697.2|39742.2|39702.2|39734.9|39694.9|0
1622707790000|2021-06-03 08:09:50|39742.2|39702.2|39744.9|39704.9|39747.2|39707.2|39742.2|39702.2|3
1622707800000|2021-06-03 08:10:00|39747.2|39707.2|39737.2|39697.2|39747.2|39707.2|39734.9|39694.9|0
1622707810000|2021-06-03 08:10:10|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|0
1622707820000|2021-06-03 08:10:20|39737.2|39697.2|39734.9|39694.9|39737.2|39697.2|39734.9|39694.9|0
1622707840000|2021-06-03 08:10:40|39737.2|39697.2|39734.9|39694.9|39737.2|39697.2|39734.9|39694.9|0
1622707850000|2021-06-03 08:10:50|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|0
1622707860000|2021-06-03 08:11:00|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|0
1622707880000|2021-06-03 08:11:20|39747.5|39707.5|39739.9|39699.9|39747.5|39707.5|39739.9|39699.9|1
1622707890000|2021-06-03 08:11:30|39742.5|39702.5|39742.5|39702.5|39742.5|39702.5|39739.9|39699.9|0
1622707900000|2021-06-03 08:11:40|39744.9|39704.9|39737.2|39697.2|39744.9|39704.9|39737.2|39697.2|0
1622707910000|2021-06-03 08:11:50|39739.9|39699.9|39734.9|39694.9|39739.9|39699.9|39734.9|39694.9|4
1622707920000|2021-06-03 08:12:00|39734.5|39694.5|39732.5|39692.5|39734.5|39694.5|39732.5|39692.5|0
1622707930000|2021-06-03 08:12:10|39737.2|39697.2|39739.9|39699.9|39739.9|39699.9|39734.9|39694.9|0
1622707940000|2021-06-03 08:12:20|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|2
1622707980000|2021-06-03 08:13:00|39739.9|39699.9|39739.9|39699.9|39739.9|39699.9|39739.9|39699.9|0
1622707990000|2021-06-03 08:13:10|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|4
1622708000000|2021-06-03 08:13:20|39747.2|39707.2|39744.9|39704.9|39747.2|39707.2|39744.9|39704.9|0
1622708010000|2021-06-03 08:13:30|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|0
1622708040000|2021-06-03 08:14:00|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|39749.9|39709.9|0
1622708050000|2021-06-03 08:14:10|39747.5|39707.5|39739.9|39699.9|39747.5|39707.5|39734.5|39694.5|1
1622708070000|2021-06-03 08:14:30|39737.2|39697.2|39734.9|39694.9|39737.2|39697.2|39734.9|39694.9|0
1622708080000|2021-06-03 08:14:40|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|0
1622708090000|2021-06-03 08:14:50|39737.6|39697.6|39732.6|39692.6|39737.6|39697.6|39732.6|39692.6|0
1622708100000|2021-06-03 08:15:00|39727.6|39687.6|39727.6|39687.6|39732.6|39692.6|39724.9|39684.9|1
1622708120000|2021-06-03 08:15:20|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|0
1622708140000|2021-06-03 08:15:40|39729.9|39689.9|39732.6|39692.6|39732.6|39692.6|39727.6|39687.6|0
1622708200000|2021-06-03 08:16:40|39737.6|39697.6|39732.6|39692.6|39737.6|39697.6|39732.6|39692.6|0
1622708220000|2021-06-03 08:17:00|39737.6|39697.6|39732.6|39692.6|39737.6|39697.6|39732.6|39692.6|1
1622708270000|2021-06-03 08:17:50|39734.9|39694.9|39734.9|39694.9|39737.6|39697.6|39734.9|39694.9|0
1622708280000|2021-06-03 08:18:00|39732.6|39692.6|39727.6|39687.6|39732.6|39692.6|39727.6|39687.6|0
1622708330000|2021-06-03 08:18:50|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|0
1622708340000|2021-06-03 08:19:00|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|0
1622708360000|2021-06-03 08:19:20|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|0
1622708370000|2021-06-03 08:19:30|39732.2|39692.2|39727.2|39687.2|39732.2|39692.2|39727.2|39687.2|0
1622708380000|2021-06-03 08:19:40|39724.9|39684.9|39724.9|39684.9|39724.9|39684.9|39724.9|39684.9|0
1622708440000|2021-06-03 08:20:40|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|0
1622708450000|2021-06-03 08:20:50|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622708460000|2021-06-03 08:21:00|39724.9|39684.9|39724.9|39684.9|39724.9|39684.9|39724.9|39684.9|0
1622708490000|2021-06-03 08:21:30|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622708510000|2021-06-03 08:21:50|39722.2|39682.2|39719.9|39679.9|39724.9|39684.9|39719.9|39679.9|5
1622708520000|2021-06-03 08:22:00|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|0
1622708530000|2021-06-03 08:22:10|39729.9|39689.9|39729.9|39689.9|39732.6|39692.6|39729.9|39689.9|7
1622708550000|2021-06-03 08:22:30|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|2
1622708570000|2021-06-03 08:22:50|39729.9|39689.9|39727.2|39687.2|39729.9|39689.9|39724.9|39684.9|1
1622708580000|2021-06-03 08:23:00|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|0
1622708600000|2021-06-03 08:23:20|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|39722.6|39682.6|1
1622708620000|2021-06-03 08:23:40|39727.6|39687.6|39729.9|39689.9|39729.9|39689.9|39727.6|39687.6|0
1622708640000|2021-06-03 08:24:00|39727.2|39687.2|39724.9|39684.9|39727.2|39687.2|39724.9|39684.9|0
1622708650000|2021-06-03 08:24:10|39727.2|39687.2|39724.9|39684.9|39727.2|39687.2|39722.6|39682.6|1
1622708680000|2021-06-03 08:24:40|||||||||1
1622708690000|2021-06-03 08:24:50|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|39729.9|39689.9|1
1622708700000|2021-06-03 08:25:00|39724.9|39684.9|39722.6|39682.6|39724.9|39684.9|39719.9|39679.9|1
1622708720000|2021-06-03 08:25:20|39719.9|39679.9|39722.6|39682.6|39722.6|39682.6|39719.9|39679.9|0
1622708730000|2021-06-03 08:25:30|39724.9|39684.9|39724.9|39684.9|39729.9|39689.9|39724.9|39684.9|2
1622708740000|2021-06-03 08:25:40|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|39727.2|39687.2|0
1622708760000|2021-06-03 08:26:00|39724.9|39684.9|39722.2|39682.2|39724.9|39684.9|39722.2|39682.2|0
1622708770000|2021-06-03 08:26:10|39719.9|39679.9|39722.6|39682.6|39722.6|39682.6|39719.9|39679.9|0
1622708790000|2021-06-03 08:26:30|39719.9|39679.9|39709.9|39669.9|39719.9|39679.9|39709.9|39669.9|1
1622708810000|2021-06-03 08:26:50|39712.6|39672.6|39707.2|39667.2|39712.6|39672.6|39707.2|39667.2|1
1622708820000|2021-06-03 08:27:00|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|0
1622708870000|2021-06-03 08:27:50|||||||||1
1622708880000|2021-06-03 08:28:00|39699.5|39659.5|39699.5|39659.5|39702.2|39662.2|39699.5|39659.5|1
1622708890000|2021-06-03 08:28:10|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|0
1622708910000|2021-06-03 08:28:30|39699.5|39659.5|39699.5|39659.5|39699.5|39659.5|39699.5|39659.5|0
1622708920000|2021-06-03 08:28:40|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|39702.2|39662.2|0
1622708940000|2021-06-03 08:29:00|39699.9|39659.9|39702.2|39662.2|39702.2|39662.2|39699.9|39659.9|0
1622708950000|2021-06-03 08:29:10|||||||||1
1622709000000|2021-06-03 08:30:00|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|4
1622709020000|2021-06-03 08:30:20|39707.6|39667.6|39704.9|39664.9|39707.6|39667.6|39704.9|39664.9|1
1622709040000|2021-06-03 08:30:40|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|1
1622709060000|2021-06-03 08:31:00|39717.2|39677.2|39714.9|39674.9|39717.6|39677.6|39714.9|39674.9|2
1622709080000|2021-06-03 08:31:20|39712.2|39672.2|39712.2|39672.2|39714.9|39674.9|39712.2|39672.2|0
1622709100000|2021-06-03 08:31:40|39714.9|39674.9|39717.2|39677.2|39717.2|39677.2|39714.9|39674.9|0
1622709120000|2021-06-03 08:32:00|39714.9|39674.9|39712.6|39672.6|39714.9|39674.9|39712.6|39672.6|0
1622709130000|2021-06-03 08:32:10|39719.9|39679.9|39717.2|39677.2|39719.9|39679.9|39717.2|39677.2|0
1622709150000|2021-06-03 08:32:30|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|0
1622709160000|2021-06-03 08:32:40|39712.2|39672.2|39714.9|39674.9|39714.9|39674.9|39712.2|39672.2|0
1622709170000|2021-06-03 08:32:50|39717.2|39677.2|39717.2|39677.2|39719.9|39679.9|39717.2|39677.2|0
1622709180000|2021-06-03 08:33:00|39709.9|39669.9|39707.2|39667.2|39714.9|39674.9|39707.2|39667.2|1
1622709190000|2021-06-03 08:33:10|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|0
1622709200000|2021-06-03 08:33:20|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1622709210000|2021-06-03 08:33:30|39712.6|39672.6|39709.9|39669.9|39712.6|39672.6|39707.2|39667.2|1
1622709230000|2021-06-03 08:33:50|39712.2|39672.2|39717.2|39677.2|39722.2|39682.2|39712.2|39672.2|8
1622709240000|2021-06-03 08:34:00|39709.9|39669.9|39707.2|39667.2|39712.6|39672.6|39707.2|39667.2|0
1622709250000|2021-06-03 08:34:10|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|0
1622709260000|2021-06-03 08:34:20|||||||||1
1622709270000|2021-06-03 08:34:30|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|0
1622709290000|2021-06-03 08:34:50|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|0
1622709300000|2021-06-03 08:35:00|39710.3|39670.3|39710.3|39670.3|39710.3|39670.3|39707.6|39667.6|0
1622709310000|2021-06-03 08:35:10|39712.6|39672.6|39710.3|39670.3|39712.6|39672.6|39707.6|39667.6|0
1622709330000|2021-06-03 08:35:30|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1622709340000|2021-06-03 08:35:40|39719.9|39679.9|39719.9|39679.9|39719.9|39679.9|39719.9|39679.9|0
1622709350000|2021-06-03 08:35:50|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|1
1622709380000|2021-06-03 08:36:20|39718|39678|39722.6|39682.6|39732.6|39692.6|39718|39678|16
1622709390000|2021-06-03 08:36:30|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|39727.6|39687.6|0
1622709400000|2021-06-03 08:36:40|39730.3|39690.3|39732.6|39692.6|39732.6|39692.6|39730.3|39690.3|0
1622709420000|2021-06-03 08:37:00|39729.9|39689.9|39732.6|39692.6|39732.6|39692.6|39727.6|39687.6|0
1622709430000|2021-06-03 08:37:10|39730.3|39690.3|39730.3|39690.3|39734.9|39694.9|39730.3|39690.3|0
1622709460000|2021-06-03 08:37:40|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|0
1622709470000|2021-06-03 08:37:50|39730.3|39690.3|39722.6|39682.6|39732.6|39692.6|39722.6|39682.6|1
1622709480000|2021-06-03 08:38:00|39717.6|39677.6|39722.6|39682.6|39722.6|39682.6|39717.6|39677.6|0
1622709520000|2021-06-03 08:38:40|39719.9|39679.9|39714.9|39674.9|39722.6|39682.6|39712.6|39672.6|3
1622709540000|2021-06-03 08:39:00|39712.6|39672.6|39710.3|39670.3|39714.9|39674.9|39710.3|39670.3|0
1622709550000|2021-06-03 08:39:10|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1622709560000|2021-06-03 08:39:20|39709.9|39669.9|39707.6|39667.6|39709.9|39669.9|39707.6|39667.6|0
1622709570000|2021-06-03 08:39:30|39712.6|39672.6|39707.6|39667.6|39714.9|39674.9|39707.6|39667.6|0
1622709590000|2021-06-03 08:39:50|39712.6|39672.6|39707.6|39667.6|39712.6|39672.6|39707.6|39667.6|0
1622709600000|2021-06-03 08:40:00|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|1
1622709630000|2021-06-03 08:40:30|39707.6|39667.6|39704.9|39664.9|39707.6|39667.6|39704.9|39664.9|2
1622709660000|2021-06-03 08:41:00|39707.6|39667.6|39707.6|39667.6|39709.9|39669.9|39707.6|39667.6|0
1622709690000|2021-06-03 08:41:30|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|2
1622709710000|2021-06-03 08:41:50|39712.2|39672.2|39714.9|39674.9|39714.9|39674.9|39710.3|39670.3|2
1622709720000|2021-06-03 08:42:00|39712.6|39672.6|39707.6|39667.6|39712.6|39672.6|39707.6|39667.6|7
1622709760000|2021-06-03 08:42:40|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|0
1622709780000|2021-06-03 08:43:00|39702.2|39662.2|39699.9|39659.9|39702.2|39662.2|39699.9|39659.9|0
1622709800000|2021-06-03 08:43:20|39702.2|39662.2|39692.6|39652.6|39702.2|39662.2|39690.3|39650.3|1
1622709810000|2021-06-03 08:43:30|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|0
1622709840000|2021-06-03 08:44:00|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|1
1622709850000|2021-06-03 08:44:10|39689.9|39649.9|39692.6|39652.6|39692.6|39652.6|39687.6|39647.6|0
1622709880000|2021-06-03 08:44:40|39689.9|39649.9|39692.6|39652.6|39692.6|39652.6|39689.9|39649.9|0
1622709900000|2021-06-03 08:45:00|39689.9|39649.9|39694.9|39654.9|39694.9|39654.9|39689.9|39649.9|0
1622709920000|2021-06-03 08:45:20|39689.9|39649.9|39687.6|39647.6|39689.9|39649.9|39687.6|39647.6|0
1622709930000|2021-06-03 08:45:30|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|1
1622709940000|2021-06-03 08:45:40|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|39694.9|39654.9|0
1622709970000|2021-06-03 08:46:10|39697.6|39657.6|39702.6|39662.6|39712.6|39672.6|39697.6|39657.6|3
1622709980000|2021-06-03 08:46:20|39704.9|39664.9|39702.6|39662.6|39704.9|39664.9|39702.6|39662.6|0
1622709990000|2021-06-03 08:46:30|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|39712.6|39672.6|0
1622710000000|2021-06-03 08:46:40|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|39712.6|39672.6|0
1622710010000|2021-06-03 08:46:50|||||||||1
1622710020000|2021-06-03 08:47:00|39704.9|39664.9|39704.9|39664.9|39707.6|39667.6|39699.9|39659.9|10
1622710030000|2021-06-03 08:47:10|39707.6|39667.6|39709.9|39669.9|39709.9|39669.9|39707.6|39667.6|0
1622710040000|2021-06-03 08:47:20|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|39704.9|39664.9|0
1622710050000|2021-06-03 08:47:30|39709.9|39669.9|39707.3|39667.3|39709.9|39669.9|39707.3|39667.3|0
1622710060000|2021-06-03 08:47:40|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|0
1622710090000|2021-06-03 08:48:10|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|39712.3|39672.3|0
1622710100000|2021-06-03 08:48:20|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|39709.6|39669.6|0
1622710120000|2021-06-03 08:48:40|39712.3|39672.3|39707.3|39667.3|39717.3|39677.3|39707.3|39667.3|4
1622710130000|2021-06-03 08:48:50|39704.6|39664.6|39702.3|39662.3|39704.6|39664.6|39702.3|39662.3|1
1622710150000|2021-06-03 08:49:10|39704.9|39664.9|39714.9|39674.9|39714.9|39674.9|39704.9|39664.9|1
1622710160000|2021-06-03 08:49:20|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|0
1622710170000|2021-06-03 08:49:30|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|0
1622710180000|2021-06-03 08:49:40|39717.3|39677.3|39714.9|39674.9|39717.3|39677.3|39714.9|39674.9|0
1622710200000|2021-06-03 08:50:00|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|39717.6|39677.6|0
1622710210000|2021-06-03 08:50:10|39720.3|39680.3|39724.9|39684.9|39724.9|39684.9|39720.3|39680.3|0
1622710220000|2021-06-03 08:50:20|39727.6|39687.6|39724.9|39684.9|39727.6|39687.6|39724.9|39684.9|2
1622710230000|2021-06-03 08:50:30|39719.6|39679.6|39717.3|39677.3|39719.6|39679.6|39717.3|39677.3|0
1622710250000|2021-06-03 08:50:50|39712.3|39672.3|39717.3|39677.3|39717.3|39677.3|39712.3|39672.3|1
1622710260000|2021-06-03 08:51:00|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|0
1622710270000|2021-06-03 08:51:10|39717.3|39677.3|39719.6|39679.6|39719.6|39679.6|39716.9|39676.9|1
1622710320000|2021-06-03 08:52:00|39714.6|39674.6|39702.3|39662.3|39714.6|39674.6|39702.3|39662.3|4
1622710340000|2021-06-03 08:52:20|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|39699.6|39659.6|0
1622710370000|2021-06-03 08:52:50|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|0
1622710380000|2021-06-03 08:53:00|39692.3|39652.3|39689.6|39649.6|39692.3|39652.3|39689.6|39649.6|4
1622710390000|2021-06-03 08:53:10|39686.9|39646.9|39689.6|39649.6|39689.6|39649.6|39686.9|39646.9|1
1622710420000|2021-06-03 08:53:40|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|39694.6|39654.6|0
1622710430000|2021-06-03 08:53:50|39692.3|39652.3|39692.3|39652.3|39692.3|39652.3|39692.3|39652.3|0
1622710440000|2021-06-03 08:54:00|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|1
1622710450000|2021-06-03 08:54:10|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|39687.3|39647.3|0
1622710460000|2021-06-03 08:54:20|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|39689.6|39649.6|0
1622710530000|2021-06-03 08:55:30|39687.3|39647.3|39682.3|39642.3|39687.3|39647.3|39682.3|39642.3|0
1622710540000|2021-06-03 08:55:40|39685|39645|39685|39645|39685|39645|39685|39645|1
1622710560000|2021-06-03 08:56:00|39687.3|39647.3|39682.3|39642.3|39687.3|39647.3|39682.3|39642.3|0
1622710570000|2021-06-03 08:56:10|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|39679.6|39639.6|2
1622710620000|2021-06-03 08:57:00|39677.3|39637.3|39669.6|39629.6|39677.3|39637.3|39669.6|39629.6|5
1622710630000|2021-06-03 08:57:10|39667.3|39627.3|39659.6|39619.6|39667.3|39627.3|39657.3|39617.3|7
1622710640000|2021-06-03 08:57:20|39657.3|39617.3|39659.6|39619.6|39659.6|39619.6|39657.3|39617.3|1
1622710680000|2021-06-03 08:58:00|39657.3|39617.3|39649.6|39609.6|39657.3|39617.3|39649.6|39609.6|1
1622710730000|2021-06-03 08:58:50|39644.6|39604.6|39632.3|39592.3|39644.6|39604.6|39629.6|39589.6|1
1622710740000|2021-06-03 08:59:00|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39634.6|39594.6|1
1622710750000|2021-06-03 08:59:10|39639.6|39599.6|39647.3|39607.3|39647.3|39607.3|39639.6|39599.6|0
1622710760000|2021-06-03 08:59:20|39642.3|39602.3|39657.3|39617.3|39657.3|39617.3|39642.3|39602.3|3
1622710800000|2021-06-03 09:00:00|39649.6|39609.6|39647.3|39607.3|39652.3|39612.3|39647.3|39607.3|1
1622710860000|2021-06-03 09:01:00|39644.6|39604.6|39647.3|39607.3|39647.3|39607.3|39642.3|39602.3|0
1622710870000|2021-06-03 09:01:10|39644.6|39604.6|39645|39605|39647.3|39607.3|39642.3|39602.3|5
1622710880000|2021-06-03 09:01:20|39644.6|39604.6|39647.3|39607.3|39647.3|39607.3|39642.3|39602.3|2
1622710900000|2021-06-03 09:01:40|39650|39610|39657.3|39617.3|39657.3|39617.3|39650|39610|0
1622710910000|2021-06-03 09:01:50|39655|39615|39657.3|39617.3|39657.3|39617.3|39652.3|39612.3|5
1622710920000|2021-06-03 09:02:00|39654.6|39614.6|39652.3|39612.3|39654.6|39614.6|39652.3|39612.3|0
1622710930000|2021-06-03 09:02:10|39649.6|39609.6|39647.3|39607.3|39649.6|39609.6|39647.3|39607.3|3
1622710980000|2021-06-03 09:03:00|39642.3|39602.3|39627.3|39587.3|39642.3|39602.3|39627.3|39587.3|6
1622711020000|2021-06-03 09:03:40|39592.7|39552.7|39592.7|39552.7|39592.7|39552.7|39592.7|39552.7|14
1622711030000|2021-06-03 09:03:50|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|2
1622711090000|2021-06-03 09:04:50|39605|39565|39605|39565|39612.3|39572.3|39605|39565|4
1622711100000|2021-06-03 09:05:00|39607.3|39567.3|39612.3|39572.3|39612.3|39572.3|39607.3|39567.3|0
1622711110000|2021-06-03 09:05:10|39617.3|39577.3|39619.6|39579.6|39619.6|39579.6|39617.3|39577.3|3
1622711120000|2021-06-03 09:05:20|39615|39575|39615|39575|39615|39575|39615|39575|0
1622711150000|2021-06-03 09:05:50|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|1
1622711160000|2021-06-03 09:06:00|39620|39580|39617.3|39577.3|39620|39580|39617.3|39577.3|1
1622711190000|2021-06-03 09:06:30|39620|39580|39625|39585|39625|39585|39619.6|39579.6|1
1622711200000|2021-06-03 09:06:40|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|0
1622711210000|2021-06-03 09:06:50|39625|39585|39619.6|39579.6|39625|39585|39619.6|39579.6|4
1622711220000|2021-06-03 09:07:00|39621.9|39581.9|39631.9|39591.9|39631.9|39591.9|39621.9|39581.9|5
1622711230000|2021-06-03 09:07:10|39634.6|39594.6|39631.9|39591.9|39634.6|39594.6|39631.9|39591.9|3
1622711240000|2021-06-03 09:07:20|39624.6|39584.6|39619.6|39579.6|39624.6|39584.6|39619.6|39579.6|4
1622711260000|2021-06-03 09:07:40|39616.9|39576.9|39619.6|39579.6|39619.6|39579.6|39614.6|39574.6|0
1622711270000|2021-06-03 09:07:50|39622.3|39582.3|39619.6|39579.6|39622.3|39582.3|39619.6|39579.6|1
1622711280000|2021-06-03 09:08:00|||||||||1
1622711290000|2021-06-03 09:08:10|39621.9|39581.9|39621.9|39581.9|39621.9|39581.9|39621.9|39581.9|0
1622711310000|2021-06-03 09:08:30|39619.6|39579.6|39619.6|39579.6|39619.6|39579.6|39619.6|39579.6|0
1622711320000|2021-06-03 09:08:40|39621.9|39581.9|39629.6|39589.6|39629.6|39589.6|39621.9|39581.9|3
1622711360000|2021-06-03 09:09:20|39624.6|39584.6|39629.6|39589.6|39629.6|39589.6|39624.6|39584.6|0
1622711370000|2021-06-03 09:09:30|39634.6|39594.6|39634.6|39594.6|39634.6|39594.6|39634.6|39594.6|0
1622711380000|2021-06-03 09:09:40|39632|39592|39634.6|39594.6|39634.6|39594.6|39632|39592|0
1622711390000|2021-06-03 09:09:50|39632|39592|39619.6|39579.6|39634.6|39594.6|39619.6|39579.6|1
1622711400000|2021-06-03 09:10:00|39617|39577|39614.6|39574.6|39617.3|39577.3|39614.6|39574.6|2
1622711410000|2021-06-03 09:10:10|39617.3|39577.3|39607.3|39567.3|39617.3|39577.3|39607.3|39567.3|0
1622711430000|2021-06-03 09:10:30|39604.6|39564.6|39607.3|39567.3|39607.3|39567.3|39602.3|39562.3|4
1622711440000|2021-06-03 09:10:40|39604.6|39564.6|39597.3|39557.3|39604.6|39564.6|39597.3|39557.3|0
1622711450000|2021-06-03 09:10:50|39600|39560|39602.3|39562.3|39602.3|39562.3|39599.6|39559.6|0
1622711460000|2021-06-03 09:11:00|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|39607.3|39567.3|1
1622711480000|2021-06-03 09:11:20|39602.3|39562.3|39607.3|39567.3|39607.3|39567.3|39602.3|39562.3|2
1622711490000|2021-06-03 09:11:30|39612.3|39572.3|39609.6|39569.6|39612.3|39572.3|39609.6|39569.6|1
1622711500000|2021-06-03 09:11:40|39612.3|39572.3|39609.6|39569.6|39612.3|39572.3|39602.3|39562.3|1
1622711510000|2021-06-03 09:11:50|39604.6|39564.6|39612.3|39572.3|39612.3|39572.3|39604.6|39564.6|2
1622711520000|2021-06-03 09:12:00|39609.6|39569.6|39609.6|39569.6|39612.3|39572.3|39609.6|39569.6|0
1622711530000|2021-06-03 09:12:10|39604.6|39564.6|39609.6|39569.6|39609.6|39569.6|39604.6|39564.6|1
1622711540000|2021-06-03 09:12:20|39612.3|39572.3|39609.6|39569.6|39612.3|39572.3|39609.6|39569.6|0
1622711550000|2021-06-03 09:12:30|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|1
1622711630000|2021-06-03 09:13:50|39619.6|39579.6|39617.3|39577.3|39619.6|39579.6|39617.3|39577.3|1
1622711640000|2021-06-03 09:14:00|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39619.6|39579.6|1
1622711650000|2021-06-03 09:14:10|39619.6|39579.6|39619.6|39579.6|39619.6|39579.6|39619.6|39579.6|0
1622711660000|2021-06-03 09:14:20|39622.3|39582.3|39619.6|39579.6|39622.3|39582.3|39619.6|39579.6|0
1622711670000|2021-06-03 09:14:30|39622.3|39582.3|39619.6|39579.6|39622.3|39582.3|39619.6|39579.6|1
1622711690000|2021-06-03 09:14:50|39622.3|39582.3|39629.6|39589.6|39629.6|39589.6|39622.3|39582.3|1
1622711700000|2021-06-03 09:15:00|39632.3|39592.3|39624.6|39584.6|39634.6|39594.6|39622.3|39582.3|5
1622711710000|2021-06-03 09:15:10|39622.3|39582.3|39629.6|39589.6|39629.6|39589.6|39617.3|39577.3|3
1622711720000|2021-06-03 09:15:20|39632.3|39592.3|39642.3|39602.3|39642.3|39602.3|39632.3|39592.3|1
1622711730000|2021-06-03 09:15:30|39637.3|39597.3|39632.3|39592.3|39637.3|39597.3|39632.3|39592.3|0
1622711740000|2021-06-03 09:15:40|||||||||1
1622711750000|2021-06-03 09:15:50|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|39637.3|39597.3|0
1622711760000|2021-06-03 09:16:00|||||||||1
1622711780000|2021-06-03 09:16:20|39632.3|39592.3|39629.6|39589.6|39632.3|39592.3|39629.6|39589.6|0
1622711790000|2021-06-03 09:16:30|39632.3|39592.3|39629.6|39589.6|39632.3|39592.3|39629.6|39589.6|0
1622711820000|2021-06-03 09:17:00|39627.3|39587.3|39632.3|39592.3|39632.3|39592.3|39627.3|39587.3|0
1622711830000|2021-06-03 09:17:10|39629.6|39589.6|39627.3|39587.3|39629.6|39589.6|39627.3|39587.3|0
1622711860000|2021-06-03 09:17:40|39624.6|39584.6|39622.3|39582.3|39627.3|39587.3|39622.3|39582.3|0
1622711880000|2021-06-03 09:18:00|39619.6|39579.6|39622.3|39582.3|39622.3|39582.3|39617.3|39577.3|0
1622711890000|2021-06-03 09:18:10|39617.3|39577.3|39619.7|39579.7|39622.3|39582.3|39617.3|39577.3|0
1622711900000|2021-06-03 09:18:20|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39612.3|39572.3|0
1622711920000|2021-06-03 09:18:40|39612.3|39572.3|39609.7|39569.7|39612.3|39572.3|39609.7|39569.7|0
1622711930000|2021-06-03 09:18:50|39604.7|39564.7|39597.3|39557.3|39604.7|39564.7|39597.3|39557.3|2
1622711940000|2021-06-03 09:19:00|39582.3|39542.3|39589.7|39549.7|39589.7|39549.7|39579.7|39539.7|2
1622711950000|2021-06-03 09:19:10|39587|39547|39592.3|39552.3|39592.3|39552.3|39584.7|39544.7|1
1622711960000|2021-06-03 09:19:20|39589.7|39549.7|39595|39555|39595|39555|39589.7|39549.7|2
1622711970000|2021-06-03 09:19:30|39597.3|39557.3|39597.3|39557.3|39597.3|39557.3|39597.3|39557.3|0
1622711980000|2021-06-03 09:19:40|39599.7|39559.7|39597.3|39557.3|39599.7|39559.7|39597.3|39557.3|0
1622711990000|2021-06-03 09:19:50|39600|39560|39600|39560|39600|39560|39600|39560|0
1622712000000|2021-06-03 09:20:00|39597.3|39557.3|39609.7|39569.7|39609.7|39569.7|39597.3|39557.3|0
1622712010000|2021-06-03 09:20:10|39612.3|39572.3|39609.7|39569.7|39612.3|39572.3|39609.7|39569.7|0
1622712030000|2021-06-03 09:20:30|39604.7|39564.7|39607.3|39567.3|39607.3|39567.3|39604.7|39564.7|0
1622712040000|2021-06-03 09:20:40|39604.7|39564.7|39602.3|39562.3|39605|39565|39602.3|39562.3|0
1622712050000|2021-06-03 09:20:50|39605|39565|39617.3|39577.3|39617.3|39577.3|39605|39565|1
1622712060000|2021-06-03 09:21:00|39612.3|39572.3|39607.3|39567.3|39612.3|39572.3|39602.3|39562.3|1
1622712070000|2021-06-03 09:21:10|39605|39565|39612.3|39572.3|39612.3|39572.3|39605|39565|0
1622712080000|2021-06-03 09:21:20|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|2
1622712090000|2021-06-03 09:21:30|39625|39585|39625|39585|39625|39585|39622.3|39582.3|1
1622712100000|2021-06-03 09:21:40|39622.3|39582.3|39609.7|39569.7|39622.3|39582.3|39609.7|39569.7|12
1622712110000|2021-06-03 09:21:50|39604.7|39564.7|39612.3|39572.3|39612.3|39572.3|39604.7|39564.7|2
1622712120000|2021-06-03 09:22:00|39617.3|39577.3|39629.7|39589.7|39629.7|39589.7|39617.3|39577.3|1
1622712130000|2021-06-03 09:22:10|39624.7|39584.7|39639.7|39599.7|39639.7|39599.7|39624.7|39584.7|5
1622712140000|2021-06-03 09:22:20|39642.3|39602.3|39645|39605|39647.3|39607.3|39642.3|39602.3|2
1622712150000|2021-06-03 09:22:30|39642.3|39602.3|39642.3|39602.3|39642.3|39602.3|39642.3|39602.3|0
1622712170000|2021-06-03 09:22:50|39645|39605|39645|39605|39645|39605|39645|39605|1
1622712180000|2021-06-03 09:23:00|39647.3|39607.3|39645|39605|39647.3|39607.3|39645|39605|0
1622712190000|2021-06-03 09:23:10|39647.3|39607.3|39652.3|39612.3|39652.3|39612.3|39647.3|39607.3|0
1622712210000|2021-06-03 09:23:30|39655|39615|39655|39615|39655|39615|39652.3|39612.3|4
1622712240000|2021-06-03 09:24:00|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|39652.3|39612.3|0
1622712250000|2021-06-03 09:24:10|39649.7|39609.7|39640|39600|39649.7|39609.7|39637.3|39597.3|5
1622712260000|2021-06-03 09:24:20|39647.3|39607.3|39647.3|39607.3|39647.3|39607.3|39642.3|39602.3|3
1622712270000|2021-06-03 09:24:30|39649.7|39609.7|39655|39615|39655|39615|39649.7|39609.7|0
1622712310000|2021-06-03 09:25:10|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|1
1622712320000|2021-06-03 09:25:20|39662.3|39622.3|39662.3|39622.3|39662.3|39622.3|39662.3|39622.3|1
1622712330000|2021-06-03 09:25:30|39657.3|39617.3|39662.3|39622.3|39662.3|39622.3|39657.3|39617.3|0
1622712410000|2021-06-03 09:26:50|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|39657.3|39617.3|3
1622712420000|2021-06-03 09:27:00|39660|39620|39642.3|39602.3|39660|39620|39642.3|39602.3|2
1622712440000|2021-06-03 09:27:20|39647.3|39607.3|39637.3|39597.3|39647.3|39607.3|39637.3|39597.3|1
1622712450000|2021-06-03 09:27:30|39637.4|39597.4|39632.4|39592.4|39639.7|39599.7|39632.4|39592.4|1
1622712460000|2021-06-03 09:27:40|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|0
1622712500000|2021-06-03 09:28:20|39642.4|39602.4|39639.7|39599.7|39642.4|39602.4|39639.7|39599.7|1
1622712540000|2021-06-03 09:29:00|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|0
1622712570000|2021-06-03 09:29:30|||||||||1
1622712640000|2021-06-03 09:30:40|39647.4|39607.4|39649.7|39609.7|39649.7|39609.7|39647.4|39607.4|1
1622712650000|2021-06-03 09:30:50|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|0
1622712660000|2021-06-03 09:31:00|39655|39615|39657.4|39617.4|39657.4|39617.4|39655|39615|0
1622712680000|2021-06-03 09:31:20|39660|39620|39655|39615|39660|39620|39655|39615|0
1622712690000|2021-06-03 09:31:30|39662.4|39622.4|39667.4|39627.4|39667.4|39627.4|39662.4|39622.4|3
1622712740000|2021-06-03 09:32:20|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|39669.7|39629.7|0
1622712750000|2021-06-03 09:32:30|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|0
1622712770000|2021-06-03 09:32:50|39672.4|39632.4|39667.4|39627.4|39672.4|39632.4|39667.4|39627.4|0
1622712810000|2021-06-03 09:33:30|39665|39625|39662.4|39622.4|39665|39625|39662.4|39622.4|0
1622712820000|2021-06-03 09:33:40|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|39657.4|39617.4|1
1622712850000|2021-06-03 09:34:10|39655|39615|39655|39615|39655|39615|39655|39615|0
1622712860000|2021-06-03 09:34:20|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|39647.4|39607.4|0
1622712870000|2021-06-03 09:34:30|39647.4|39607.4|39647.4|39607.4|39649.7|39609.7|39647.4|39607.4|1
1622712900000|2021-06-03 09:35:00|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|0
1622712910000|2021-06-03 09:35:10|39647.4|39607.4|39647.4|39607.4|39647.4|39607.4|39647.4|39607.4|1
1622712970000|2021-06-03 09:36:10|39644.7|39604.7|39647.4|39607.4|39647.4|39607.4|39644.7|39604.7|0
1622712980000|2021-06-03 09:36:20|39642.4|39602.4|39635|39595|39642.4|39602.4|39635|39595|1
1622712990000|2021-06-03 09:36:30|39637.4|39597.4|39634.7|39594.7|39637.4|39597.4|39632.4|39592.4|0
1622713000000|2021-06-03 09:36:40|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|0
1622713010000|2021-06-03 09:36:50|39642.4|39602.4|39637.4|39597.4|39642.4|39602.4|39637.4|39597.4|0
1622713020000|2021-06-03 09:37:00|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|1
1622713030000|2021-06-03 09:37:10|39639.7|39599.7|39639.7|39599.7|39642.4|39602.4|39639.7|39599.7|0
1622713040000|2021-06-03 09:37:20|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|0
1622713060000|2021-06-03 09:37:40|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|0
1622713080000|2021-06-03 09:38:00|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|0
1622713090000|2021-06-03 09:38:10|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|0
1622713100000|2021-06-03 09:38:20|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|0
1622713120000|2021-06-03 09:38:40|39637|39597|39632.4|39592.4|39637|39597|39632.4|39592.4|0
1622713130000|2021-06-03 09:38:50|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39629.7|39589.7|2
1622713160000|2021-06-03 09:39:20|39629.7|39589.7|39624.7|39584.7|39629.7|39589.7|39624.7|39584.7|4
1622713190000|2021-06-03 09:39:50|||||||||2
1622713200000|2021-06-03 09:40:00|||||||||1
1622713220000|2021-06-03 09:40:20|||||||||2
1622713250000|2021-06-03 09:40:50|39627|39587|39629.7|39589.7|39632.4|39592.4|39627|39587|4
1622713300000|2021-06-03 09:41:40|39634.7|39594.7|39644.7|39604.7|39644.7|39604.7|39634.7|39594.7|3
1622713320000|2021-06-03 09:42:00|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|1
1622713340000|2021-06-03 09:42:20|39634.7|39594.7|39639.7|39599.7|39639.7|39599.7|39634.7|39594.7|0
1622713370000|2021-06-03 09:42:50|39637|39597|39634.7|39594.7|39639.7|39599.7|39634.7|39594.7|3
1622713380000|2021-06-03 09:43:00|39637.4|39597.4|39634.7|39594.7|39639.7|39599.7|39634.7|39594.7|0
1622713390000|2021-06-03 09:43:10|39632.4|39592.4|39634.7|39594.7|39634.7|39594.7|39632.4|39592.4|0
1622713400000|2021-06-03 09:43:20|39629.7|39589.7|39624.7|39584.7|39629.7|39589.7|39624.7|39584.7|2
1622713410000|2021-06-03 09:43:30|39627.4|39587.4|39629.7|39589.7|39629.7|39589.7|39627.4|39587.4|0
1622713420000|2021-06-03 09:43:40|39627|39587|39627|39587|39627|39587|39627|39587|0
1622713430000|2021-06-03 09:43:50|39624.7|39584.7|39624.7|39584.7|39629.7|39589.7|39624.7|39584.7|4
1622713440000|2021-06-03 09:44:00|||||||||1
1622713470000|2021-06-03 09:44:30|||||||||2
1622713570000|2021-06-03 09:46:10|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|4
1622713580000|2021-06-03 09:46:20|||||||||1
1622713610000|2021-06-03 09:46:50|||||||||1
1622713620000|2021-06-03 09:47:00|39637.4|39597.4|39639.7|39599.7|39639.7|39599.7|39637.4|39597.4|4
1622713630000|2021-06-03 09:47:10|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|2
1622713640000|2021-06-03 09:47:20|39637.4|39597.4|39639.7|39599.7|39639.7|39599.7|39637.4|39597.4|0
1622713680000|2021-06-03 09:48:00|||||||||1
1622713690000|2021-06-03 09:48:10|39642.4|39602.4|39639.7|39599.7|39642.4|39602.4|39639.7|39599.7|3
1622713700000|2021-06-03 09:48:20|39637|39597|39634.7|39594.7|39637|39597|39634.7|39594.7|1
1622713720000|2021-06-03 09:48:40|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|1
1622713730000|2021-06-03 09:48:50|||||||||1
1622713740000|2021-06-03 09:49:00|39642.4|39602.4|39639.7|39599.7|39642.4|39602.4|39639.7|39599.7|1
1622713760000|2021-06-03 09:49:20|39642.4|39602.4|39639.7|39599.7|39644.7|39604.7|39639.7|39599.7|1
1622713770000|2021-06-03 09:49:30|39644.7|39604.7|39657|39617|39669.7|39629.7|39644.7|39604.7|8
1622713780000|2021-06-03 09:49:40|39654.7|39614.7|39669.7|39629.7|39669.7|39629.7|39654.7|39614.7|1
1622713790000|2021-06-03 09:49:50|39667.4|39627.4|39659.7|39619.7|39667.4|39627.4|39659.7|39619.7|5
1622713800000|2021-06-03 09:50:00|39657.4|39617.4|39652.4|39612.4|39659.7|39619.7|39652.4|39612.4|0
1622713810000|2021-06-03 09:50:10|39654.7|39614.7|39659.7|39619.7|39659.7|39619.7|39654.7|39614.7|0
1622713820000|2021-06-03 09:50:20|39654.7|39614.7|39659.7|39619.7|39662.4|39622.4|39654.7|39614.7|2
1622713900000|2021-06-03 09:51:40|39657.1|39617.1|39657.4|39617.4|39657.4|39617.4|39657.1|39617.1|0
1622713910000|2021-06-03 09:51:50|39659.7|39619.7|39649.7|39609.7|39659.7|39619.7|39649.7|39609.7|4
1622713940000|2021-06-03 09:52:20|39644.7|39604.7|39649.7|39609.7|39649.7|39609.7|39644.7|39604.7|1
1622713970000|2021-06-03 09:52:50|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|1
1622713990000|2021-06-03 09:53:10|||||||||5
1622714010000|2021-06-03 09:53:30|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|12
1622714020000|2021-06-03 09:53:40|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|1
1622714030000|2021-06-03 09:53:50|39629.7|39589.7|39629.7|39589.7|39629.7|39589.7|39624.7|39584.7|4
1622714060000|2021-06-03 09:54:20|39634.7|39594.7|39629.7|39589.7|39634.7|39594.7|39629.7|39589.7|4
1622714070000|2021-06-03 09:54:30|39632.1|39592.1|39634.7|39594.7|39634.7|39594.7|39632.1|39592.1|12
1622714080000|2021-06-03 09:54:40|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|12
1622714090000|2021-06-03 09:54:50|39642.1|39602.1|39642.1|39602.1|39642.1|39602.1|39642.1|39602.1|0
1622714100000|2021-06-03 09:55:00|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|0
1622714110000|2021-06-03 09:55:10|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|1
1622714120000|2021-06-03 09:55:20|39644.7|39604.7|39639.7|39599.7|39644.7|39604.7|39639.7|39599.7|0
1622714130000|2021-06-03 09:55:30|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|0
1622714140000|2021-06-03 09:55:40|39639.7|39599.7|39642.4|39602.4|39642.4|39602.4|39639.7|39599.7|4
1622714150000|2021-06-03 09:55:50|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|39639.7|39599.7|2
1622714160000|2021-06-03 09:56:00|39642.4|39602.4|39644.7|39604.7|39644.7|39604.7|39642.4|39602.4|0
1622714170000|2021-06-03 09:56:10|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|0
1622714180000|2021-06-03 09:56:20|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|39644.7|39604.7|0
1622714190000|2021-06-03 09:56:30|39642.4|39602.4|39644.7|39604.7|39644.7|39604.7|39642.4|39602.4|0
1622714200000|2021-06-03 09:56:40|39634.4|39594.4|39634.4|39594.4|39634.4|39594.4|39634.4|39594.4|14
1622714210000|2021-06-03 09:56:50|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|0
1622714220000|2021-06-03 09:57:00|39627.1|39587.1|39627.1|39587.1|39634.7|39594.7|39627.1|39587.1|4
1622714230000|2021-06-03 09:57:10|39634.4|39594.4|39634.7|39594.7|39637.1|39597.1|39629.4|39589.4|2
1622714240000|2021-06-03 09:57:20|39629.7|39589.7|39632.1|39592.1|39632.1|39592.1|39629.4|39589.4|5
1622714250000|2021-06-03 09:57:30|39634.4|39594.4|39634.7|39594.7|39634.7|39594.7|39634.4|39594.4|0
1622714280000|2021-06-03 09:58:00|39624.7|39584.7|39624.7|39584.7|39624.7|39584.7|39624.7|39584.7|1
1622714290000|2021-06-03 09:58:10|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|39629.4|39589.4|0
1622714310000|2021-06-03 09:58:30|39634.4|39594.4|39634.4|39594.4|39634.4|39594.4|39634.4|39594.4|2
1622714320000|2021-06-03 09:58:40|39632.1|39592.1|39637.1|39597.1|39637.1|39597.1|39629.4|39589.4|0
1622714340000|2021-06-03 09:59:00|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|39634.7|39594.7|0
1622714390000|2021-06-03 09:59:50|39632.1|39592.1|39634.7|39594.7|39637.1|39597.1|39632.1|39592.1|0
1622714400000|2021-06-03 10:00:00|||||||||1
1622714410000|2021-06-03 10:00:10|39634.8|39594.8|39634.8|39594.8|39637.1|39597.1|39632.1|39592.1|4
1622714420000|2021-06-03 10:00:20|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|0
1622714450000|2021-06-03 10:00:50|39644.8|39604.8|39642.4|39602.4|39644.8|39604.8|39639.8|39599.8|0
1622714460000|2021-06-03 10:01:00|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|0
1622714470000|2021-06-03 10:01:10|39642.1|39602.1|39639.8|39599.8|39644.8|39604.8|39639.8|39599.8|0
1622714480000|2021-06-03 10:01:20|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|0
1622714490000|2021-06-03 10:01:30|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|39642.4|39602.4|0
1622714500000|2021-06-03 10:01:40|39644.8|39604.8|39649.8|39609.8|39649.8|39609.8|39644.8|39604.8|1
1622714520000|2021-06-03 10:02:00|39647.1|39607.1|39649.8|39609.8|39649.8|39609.8|39644.8|39604.8|1
1622714530000|2021-06-03 10:02:10|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|6
1622714540000|2021-06-03 10:02:20|39652.4|39612.4|39654.8|39614.8|39654.8|39614.8|39652.4|39612.4|0
1622714560000|2021-06-03 10:02:40|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|39652.4|39612.4|0
1622714600000|2021-06-03 10:03:20|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|4
1622714610000|2021-06-03 10:03:30|39647.1|39607.1|39644.8|39604.8|39647.1|39607.1|39642.4|39602.4|0
1622714640000|2021-06-03 10:04:00|39649.8|39609.8|39652.4|39612.4|39654.8|39614.8|39649.8|39609.8|3
1622714670000|2021-06-03 10:04:30|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|39654.8|39614.8|2
1622714680000|2021-06-03 10:04:40|39657.1|39617.1|39659.8|39619.8|39659.8|39619.8|39657.1|39617.1|2
1622714690000|2021-06-03 10:04:50|39657.1|39617.1|39659.8|39619.8|39659.8|39619.8|39657.1|39617.1|1
1622714700000|2021-06-03 10:05:00|39669.8|39629.8|39685.1|39645.1|39687.4|39647.4|39669.8|39629.8|4
1622714710000|2021-06-03 10:05:10|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|0
1622714720000|2021-06-03 10:05:20|39690.1|39650.1|39687.4|39647.4|39695.1|39655.1|39687.4|39647.4|2
1622714730000|2021-06-03 10:05:30|39689.8|39649.8|39687.4|39647.4|39689.8|39649.8|39687.4|39647.4|0
1622714740000|2021-06-03 10:05:40|39682.4|39642.4|39687.4|39647.4|39687.4|39647.4|39682.4|39642.4|0
1622714750000|2021-06-03 10:05:50|39684.8|39644.8|39684.8|39644.8|39687.4|39647.4|39682.4|39642.4|0
1622714760000|2021-06-03 10:06:00|39672.4|39632.4|39672.4|39632.4|39679.8|39639.8|39672.4|39632.4|5
1622714770000|2021-06-03 10:06:10|39667.4|39627.4|39669.8|39629.8|39674.8|39634.8|39667.4|39627.4|0
1622714780000|2021-06-03 10:06:20|39683.1|39643.1|39692.4|39652.4|39692.4|39652.4|39683.1|39643.1|17
1622714790000|2021-06-03 10:06:30|||||||||1
1622714800000|2021-06-03 10:06:40|39682.4|39642.4|39682.4|39642.4|39687.4|39647.4|39682.4|39642.4|1
1622714820000|2021-06-03 10:07:00|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|39687.4|39647.4|5
1622714830000|2021-06-03 10:07:10|39682.4|39642.4|39677.4|39637.4|39682.4|39642.4|39677.1|39637.1|2
1622714840000|2021-06-03 10:07:20|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|2
1622714850000|2021-06-03 10:07:30|39662.4|39622.4|39667.4|39627.4|39667.4|39627.4|39662.4|39622.4|0
1622714860000|2021-06-03 10:07:40|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1622714890000|2021-06-03 10:08:10|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|39667.4|39627.4|11
1622714900000|2021-06-03 10:08:20|39664.8|39624.8|39659.8|39619.8|39664.8|39624.8|39654.8|39614.8|1
1622714920000|2021-06-03 10:08:40|39664.8|39624.8|39654.8|39614.8|39664.8|39624.8|39652.4|39612.4|5
1622714930000|2021-06-03 10:08:50|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|3
1622714940000|2021-06-03 10:09:00|39654.8|39614.8|39659.8|39619.8|39659.8|39619.8|39654.8|39614.8|4
1622714950000|2021-06-03 10:09:10|39657.1|39617.1|39669.8|39629.8|39669.8|39629.8|39654.8|39614.8|11
1622714960000|2021-06-03 10:09:20|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1622714980000|2021-06-03 10:09:40|||||||||2
1622714990000|2021-06-03 10:09:50|39662.1|39622.1|39659.4|39619.4|39662.1|39622.1|39659.4|39619.4|3
1622715000000|2021-06-03 10:10:00|||||||||1
1622715010000|2021-06-03 10:10:10|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|10
1622715040000|2021-06-03 10:10:40|39659.4|39619.4|39659.4|39619.4|39659.4|39619.4|39659.4|39619.4|1
1622715060000|2021-06-03 10:11:00|39664.8|39624.8|39674.4|39634.4|39674.4|39634.4|39664.4|39624.4|20
1622715070000|2021-06-03 10:11:10|39677.1|39637.1|39669.8|39629.8|39677.1|39637.1|39669.8|39629.8|0
1622715120000|2021-06-03 10:12:00|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39674.8|39634.8|4
1622715130000|2021-06-03 10:12:10|39675.1|39635.1|39674.8|39634.8|39675.1|39635.1|39674.8|39634.8|0
1622715150000|2021-06-03 10:12:30|39677.5|39637.5|39679.8|39639.8|39679.8|39639.8|39677.5|39637.5|0
1622715160000|2021-06-03 10:12:40|39677.1|39637.1|39672.5|39632.5|39677.1|39637.1|39672.5|39632.5|0
1622715170000|2021-06-03 10:12:50|39669.8|39629.8|39664.4|39624.4|39669.8|39629.8|39659.4|39619.4|13
1622715180000|2021-06-03 10:13:00|39664.8|39624.8|39659.4|39619.4|39664.8|39624.8|39659.4|39619.4|3
1622715190000|2021-06-03 10:13:10|39662.1|39622.1|39667.1|39627.1|39672.1|39632.1|39662.1|39622.1|9
1622715200000|2021-06-03 10:13:20|39669.8|39629.8|39664.8|39624.8|39669.8|39629.8|39664.8|39624.8|0
1622715210000|2021-06-03 10:13:30|39662.1|39622.1|39659.4|39619.4|39662.1|39622.1|39659.4|39619.4|10
1622715250000|2021-06-03 10:14:10|39654.8|39614.8|39654.4|39614.4|39654.8|39614.8|39654.4|39614.4|2
1622715260000|2021-06-03 10:14:20|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|0
1622715270000|2021-06-03 10:14:30|39654.4|39614.4|39649.8|39609.8|39654.4|39614.4|39649.4|39609.4|2
1622715280000|2021-06-03 10:14:40|39654.4|39614.4|39654.4|39614.4|39654.4|39614.4|39654.4|39614.4|1
1622715290000|2021-06-03 10:14:50|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622715300000|2021-06-03 10:15:00|39644.8|39604.8|39647.5|39607.5|39647.5|39607.5|39644.8|39604.8|3
1622715310000|2021-06-03 10:15:10|39647.1|39607.1|39644.8|39604.8|39647.1|39607.1|39644.8|39604.8|0
1622715320000|2021-06-03 10:15:20|39647.5|39607.5|39649.8|39609.8|39649.8|39609.8|39647.5|39607.5|0
1622715360000|2021-06-03 10:16:00|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|0
1622715380000|2021-06-03 10:16:20|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|3
1622715420000|2021-06-03 10:17:00|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|39647.1|39607.1|0
1622715430000|2021-06-03 10:17:10|39644.8|39604.8|39652.1|39612.1|39652.1|39612.1|39644.8|39604.8|4
1622715440000|2021-06-03 10:17:20|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|39649.8|39609.8|0
1622715450000|2021-06-03 10:17:30|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|39644.8|39604.8|0
1622715470000|2021-06-03 10:17:50|39652.1|39612.1|39654.8|39614.8|39654.8|39614.8|39652.1|39612.1|1
1622715480000|2021-06-03 10:18:00|39657.5|39617.5|39652.5|39612.5|39657.5|39617.5|39652.5|39612.5|1
1622715490000|2021-06-03 10:18:10|39657.5|39617.5|39659.8|39619.8|39659.8|39619.8|39657.5|39617.5|0
1622715510000|2021-06-03 10:18:30|39657.1|39617.1|39654.8|39614.8|39657.1|39617.1|39654.8|39614.8|0
1622715520000|2021-06-03 10:18:40|39657.5|39617.5|39669.8|39629.8|39672.5|39632.5|39657.5|39617.5|14
1622715530000|2021-06-03 10:18:50|39664.8|39624.8|39669.8|39629.8|39669.8|39629.8|39664.8|39624.8|0
1622715540000|2021-06-03 10:19:00|39667.1|39627.1|39674.8|39634.8|39674.8|39634.8|39667.1|39627.1|1
1622715550000|2021-06-03 10:19:10|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1622715590000|2021-06-03 10:19:50|39667.1|39627.1|39664.8|39624.8|39667.1|39627.1|39662.5|39622.5|0
1622715600000|2021-06-03 10:20:00|39662.5|39622.5|39662.5|39622.5|39664.8|39624.8|39662.5|39622.5|1
1622715640000|2021-06-03 10:20:40|39659.8|39619.8|39654.8|39614.8|39659.8|39619.8|39654.8|39614.8|1
1622715660000|2021-06-03 10:21:00|||||||||2
1622715670000|2021-06-03 10:21:10|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|39657.5|39617.5|2
1622715700000|2021-06-03 10:21:40|39660.1|39620.1|39662.5|39622.5|39664.8|39624.8|39660.1|39620.1|0
1622715710000|2021-06-03 10:21:50|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1622715720000|2021-06-03 10:22:00|39669.8|39629.8|39674.8|39634.8|39674.8|39634.8|39669.8|39629.8|1
1622715730000|2021-06-03 10:22:10|39677.5|39637.5|39674.8|39634.8|39677.5|39637.5|39674.8|39634.8|0
1622715760000|2021-06-03 10:22:40|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|0
1622715770000|2021-06-03 10:22:50|39669.5|39629.5|39664.8|39624.8|39669.5|39629.5|39664.8|39624.8|0
1622715780000|2021-06-03 10:23:00|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|1
1622715810000|2021-06-03 10:23:30|39667.1|39627.1|39674.8|39634.8|39674.8|39634.8|39667.1|39627.1|1
1622715820000|2021-06-03 10:23:40|39677.1|39637.1|39677.1|39637.1|39677.1|39637.1|39677.1|39637.1|0
1622715830000|2021-06-03 10:23:50|39674.5|39634.5|39669.8|39629.8|39674.5|39634.5|39667.1|39627.1|2
1622715850000|2021-06-03 10:24:10|39667.5|39627.5|39669.8|39629.8|39669.8|39629.8|39667.5|39627.5|1
1622715870000|2021-06-03 10:24:30|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|39672.5|39632.5|0
1622715880000|2021-06-03 10:24:40|39672.1|39632.1|39667.1|39627.1|39672.1|39632.1|39667.1|39627.1|0
1622715890000|2021-06-03 10:24:50|39664.8|39624.8|39659.8|39619.8|39664.8|39624.8|39654.8|39614.8|5
1622715900000|2021-06-03 10:25:00|39651.8|39611.8|39647.1|39607.1|39651.8|39611.8|39647.1|39607.1|10
1622715910000|2021-06-03 10:25:10|39644.8|39604.8|39649.8|39609.8|39649.8|39609.8|39644.8|39604.8|3
1622715940000|2021-06-03 10:25:40|39652.1|39612.1|39659.8|39619.8|39659.8|39619.8|39652.1|39612.1|0
1622715960000|2021-06-03 10:26:00|39657.1|39617.1|39654.8|39614.8|39659.8|39619.8|39654.8|39614.8|4
1622715970000|2021-06-03 10:26:10|39657.1|39617.1|39652.1|39612.1|39657.1|39617.1|39652.1|39612.1|4
1622715980000|2021-06-03 10:26:20|39647.5|39607.5|39629.8|39589.8|39647.5|39607.5|39629.8|39589.8|5
1622715990000|2021-06-03 10:26:30|39632.1|39592.1|39629.8|39589.8|39632.1|39592.1|39629.8|39589.8|4
1622716000000|2021-06-03 10:26:40|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|39632.1|39592.1|4
1622716010000|2021-06-03 10:26:50|39629.8|39589.8|39632.1|39592.1|39632.1|39592.1|39629.8|39589.8|2
1622716030000|2021-06-03 10:27:10|39629.8|39589.8|39632.1|39592.1|39632.1|39592.1|39629.8|39589.8|6
1622716040000|2021-06-03 10:27:20|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|0
1622716080000|2021-06-03 10:28:00|||||||||1
1622716090000|2021-06-03 10:28:10|39634.8|39594.8|39639.5|39599.5|39639.5|39599.5|39634.8|39594.8|8
1622716110000|2021-06-03 10:28:30|||||||||1
1622716120000|2021-06-03 10:28:40|39642.1|39602.1|39644.5|39604.5|39644.5|39604.5|39642.1|39602.1|1
1622716140000|2021-06-03 10:29:00|39641.8|39601.8|39644.5|39604.5|39644.5|39604.5|39641.8|39601.8|3
1622716150000|2021-06-03 10:29:10|39642.1|39602.1|39644.5|39604.5|39644.5|39604.5|39642.1|39602.1|8
1622716190000|2021-06-03 10:29:50|39641.8|39601.8|39634.5|39594.5|39644.5|39604.5|39634.5|39594.5|1
1622716220000|2021-06-03 10:30:20|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|39637.1|39597.1|0
1622716250000|2021-06-03 10:30:50|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|1
1622716260000|2021-06-03 10:31:00|39631.8|39591.8|39634.5|39594.5|39634.5|39594.5|39631.8|39591.8|1
1622716280000|2021-06-03 10:31:20|||||||||1
1622716330000|2021-06-03 10:32:10|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|0
1622716360000|2021-06-03 10:32:40|39642.2|39602.2|39637.2|39597.2|39642.2|39602.2|39634.8|39594.8|3
1622716380000|2021-06-03 10:33:00|39639.8|39599.8|39642.2|39602.2|39642.2|39602.2|39639.8|39599.8|1
1622716390000|2021-06-03 10:33:10|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|0
1622716410000|2021-06-03 10:33:30|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|1
1622716440000|2021-06-03 10:34:00|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|39631.8|39591.8|1
1622716450000|2021-06-03 10:34:10|39634.8|39594.8|39634.5|39594.5|39637.2|39597.2|39634.5|39594.5|0
1622716480000|2021-06-03 10:34:40|||||||||1
1622716490000|2021-06-03 10:34:50|||||||||1
1622716500000|2021-06-03 10:35:00|39637.2|39597.2|39642.2|39602.2|39644.5|39604.5|39637.2|39597.2|1
1622716510000|2021-06-03 10:35:10|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|0
1622716530000|2021-06-03 10:35:30|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|1
1622716540000|2021-06-03 10:35:40|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|39634.5|39594.5|0
1622716580000|2021-06-03 10:36:20|39631.8|39591.8|39634.5|39594.5|39634.5|39594.5|39631.8|39591.8|1
1622716600000|2021-06-03 10:36:40|39637.2|39597.2|39634.5|39594.5|39637.2|39597.2|39634.5|39594.5|0
1622716610000|2021-06-03 10:36:50|39637.2|39597.2|39634.5|39594.5|39637.2|39597.2|39634.5|39594.5|0
1622716630000|2021-06-03 10:37:10|39637.2|39597.2|39644.5|39604.5|39644.5|39604.5|39637.2|39597.2|2
1622716640000|2021-06-03 10:37:20|39647.2|39607.2|39652.2|39612.2|39657.2|39617.2|39647.2|39607.2|7
1622716650000|2021-06-03 10:37:30|39654.5|39614.5|39654.5|39614.5|39654.5|39614.5|39654.5|39614.5|0
1622716680000|2021-06-03 10:38:00|39649.5|39609.5|39649.5|39609.5|39649.5|39609.5|39649.5|39609.5|1
1622716690000|2021-06-03 10:38:10|39651.8|39611.8|39654.5|39614.5|39654.5|39614.5|39651.8|39611.8|1
1622716710000|2021-06-03 10:38:30|39659.5|39619.5|39649.5|39609.5|39659.5|39619.5|39649.5|39609.5|0
1622716720000|2021-06-03 10:38:40|39654.5|39614.5|39657.2|39617.2|39659.5|39619.5|39654.5|39614.5|1
1622716730000|2021-06-03 10:38:50|39664.5|39624.5|39662.2|39622.2|39664.5|39624.5|39662.2|39622.2|1
1622716740000|2021-06-03 10:39:00|39659.8|39619.8|39662.2|39622.2|39662.2|39622.2|39659.8|39619.8|0
1622716750000|2021-06-03 10:39:10|39659.8|39619.8|39662.2|39622.2|39662.2|39622.2|39659.8|39619.8|3
1622716770000|2021-06-03 10:39:30|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|39669.8|39629.8|0
1622716790000|2021-06-03 10:39:50|39667.2|39627.2|39657.2|39617.2|39667.2|39627.2|39657.2|39617.2|0
1622716800000|2021-06-03 10:40:00|39659.8|39619.8|39662.2|39622.2|39662.2|39622.2|39659.8|39619.8|2
1622716810000|2021-06-03 10:40:10|39659.8|39619.8|39662.2|39622.2|39662.2|39622.2|39659.8|39619.8|2
1622716820000|2021-06-03 10:40:20|39664.8|39624.8|39667.2|39627.2|39667.2|39627.2|39664.8|39624.8|0
1622716830000|2021-06-03 10:40:30|39662.2|39622.2|39662.2|39622.2|39662.2|39622.2|39659.8|39619.8|3
1622716860000|2021-06-03 10:41:00|39667.2|39627.2|39657.2|39617.2|39667.2|39627.2|39657.2|39617.2|1
1622716870000|2021-06-03 10:41:10|39652.2|39612.2|39657.2|39617.2|39657.2|39617.2|39652.2|39612.2|0
1622716880000|2021-06-03 10:41:20|39657.5|39617.5|39667.2|39627.2|39667.2|39627.2|39657.5|39617.5|3
1622716900000|2021-06-03 10:41:40|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|39664.8|39624.8|0
1622716920000|2021-06-03 10:42:00|39674.8|39634.8|39672.2|39632.2|39674.8|39634.8|39672.2|39632.2|1
1622716940000|2021-06-03 10:42:20|39677.2|39637.2|39689.8|39649.8|39689.8|39649.8|39677.2|39637.2|5
1622716950000|2021-06-03 10:42:30|39692.2|39652.2|39692.2|39652.2|39692.2|39652.2|39692.2|39652.2|0
1622716960000|2021-06-03 10:42:40|39699.9|39659.9|39697.2|39657.2|39699.9|39659.9|39692.5|39652.5|1
1622716970000|2021-06-03 10:42:50|39694.9|39654.9|39699.9|39659.9|39699.9|39659.9|39694.9|39654.9|1
1622717010000|2021-06-03 10:43:30|39684.9|39644.9|39682.2|39642.2|39684.9|39644.9|39677.2|39637.2|18
1622717030000|2021-06-03 10:43:50|39687.2|39647.2|39687.2|39647.2|39687.2|39647.2|39687.2|39647.2|0
1622717040000|2021-06-03 10:44:00|39682.2|39642.2|39682.2|39642.2|39682.2|39642.2|39682.2|39642.2|1
1622717050000|2021-06-03 10:44:10|39679.5|39639.5|39677.2|39637.2|39679.9|39639.9|39677.2|39637.2|0
1622717060000|2021-06-03 10:44:20|39679.9|39639.9|39682.2|39642.2|39682.2|39642.2|39679.9|39639.9|0
1622717090000|2021-06-03 10:44:50|39677.2|39637.2|39682.2|39642.2|39682.2|39642.2|39677.2|39637.2|1
1622717100000|2021-06-03 10:45:00|39677.2|39637.2|39674.9|39634.9|39677.2|39637.2|39674.9|39634.9|0
1622717110000|2021-06-03 10:45:10|39677.2|39637.2|39677.2|39637.2|39677.2|39637.2|39677.2|39637.2|0
1622717150000|2021-06-03 10:45:50|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|3
1622717160000|2021-06-03 10:46:00|39667.2|39627.2|39667.2|39627.2|39667.2|39627.2|39667.2|39627.2|0
1622717190000|2021-06-03 10:46:30|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|0
1622717210000|2021-06-03 10:46:50|39667.2|39627.2|39669.5|39629.5|39669.5|39629.5|39667.2|39627.2|0
1622717220000|2021-06-03 10:47:00|39672.2|39632.2|39672.2|39632.2|39672.2|39632.2|39672.2|39632.2|2
1622717240000|2021-06-03 10:47:20|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|39674.9|39634.9|0
1622717250000|2021-06-03 10:47:30|39669.5|39629.5|39667.2|39627.2|39669.5|39629.5|39667.2|39627.2|4
1622717280000|2021-06-03 10:48:00|39664.9|39624.9|39662.2|39622.2|39664.9|39624.9|39662.2|39622.2|1
1622717310000|2021-06-03 10:48:30|39659.5|39619.5|39652.2|39612.2|39659.5|39619.5|39652.2|39612.2|0
1622717320000|2021-06-03 10:48:40|39649.5|39609.5|39652.2|39612.2|39652.2|39612.2|39649.5|39609.5|1
1622717330000|2021-06-03 10:48:50|39654.9|39614.9|39662.5|39622.5|39662.5|39622.5|39654.9|39614.9|4
1622717340000|2021-06-03 10:49:00|39667.2|39627.2|39659.9|39619.9|39667.2|39627.2|39659.9|39619.9|3
1622717370000|2021-06-03 10:49:30|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|39652.2|39612.2|0
1622717380000|2021-06-03 10:49:40|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|39647.2|39607.2|0
1622717400000|2021-06-03 10:50:00|39642.2|39602.2|39642.2|39602.2|39652.2|39612.2|39642.2|39602.2|2
1622717420000|2021-06-03 10:50:20|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|0
1622717440000|2021-06-03 10:50:40|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|0
1622717450000|2021-06-03 10:50:50|39639.5|39599.5|39642.2|39602.2|39642.2|39602.2|39639.5|39599.5|1
1622717460000|2021-06-03 10:51:00|39639.9|39599.9|39639.9|39599.9|39642.5|39602.5|39639.9|39599.9|1
1622717490000|2021-06-03 10:51:30|39634.9|39594.9|39639.9|39599.9|39639.9|39599.9|39632.5|39592.5|2
1622717500000|2021-06-03 10:51:40|||||||||3
1622717510000|2021-06-03 10:51:50|39629.9|39589.9|39629.9|39589.9|39629.9|39589.9|39629.9|39589.9|1
1622717520000|2021-06-03 10:52:00|39632.5|39592.5|39639.9|39599.9|39639.9|39599.9|39632.5|39592.5|3
1622717540000|2021-06-03 10:52:20|39634.9|39594.9|39644.9|39604.9|39644.9|39604.9|39634.9|39594.9|2
1622717550000|2021-06-03 10:52:30|39642.5|39602.5|39639.9|39599.9|39642.5|39602.5|39639.9|39599.9|0
1622717560000|2021-06-03 10:52:40|39642.5|39602.5|39649.9|39609.9|39654.9|39614.9|39642.5|39602.5|0
1622717570000|2021-06-03 10:52:50|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|1
1622717580000|2021-06-03 10:53:00|39642.5|39602.5|39639.9|39599.9|39642.5|39602.5|39639.9|39599.9|1
1622717600000|2021-06-03 10:53:20|39637.2|39597.2|39639.9|39599.9|39639.9|39599.9|39637.2|39597.2|1
1622717630000|2021-06-03 10:53:50|39642.5|39602.5|39649.9|39609.9|39649.9|39609.9|39642.5|39602.5|0
1622717640000|2021-06-03 10:54:00|39647.5|39607.5|39649.9|39609.9|39649.9|39609.9|39642.5|39602.5|1
1622717650000|2021-06-03 10:54:10|39647.5|39607.5|39642.5|39602.5|39647.5|39607.5|39642.5|39602.5|0
1622717670000|2021-06-03 10:54:30|39649.9|39609.9|39642.5|39602.5|39649.9|39609.9|39642.5|39602.5|0
1622717690000|2021-06-03 10:54:50|39642.6|39602.6|39639.9|39599.9|39642.6|39602.6|39639.9|39599.9|0
1622717700000|2021-06-03 10:55:00|39634.9|39594.9|39634.9|39594.9|39634.9|39594.9|39634.9|39594.9|0
1622717720000|2021-06-03 10:55:20|39632.6|39592.6|39634.9|39594.9|39634.9|39594.9|39632.6|39592.6|0
1622717740000|2021-06-03 10:55:40|39632.6|39592.6|39634.9|39594.9|39634.9|39594.9|39632.6|39592.6|0
1622717760000|2021-06-03 10:56:00|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|39639.9|39599.9|8
1622717770000|2021-06-03 10:56:10|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|39642.2|39602.2|1
1622717810000|2021-06-03 10:56:50|39639.5|39599.5|39634.9|39594.9|39639.5|39599.5|39634.9|39594.9|0
1622717820000|2021-06-03 10:57:00|39637.2|39597.2|39642.2|39602.2|39642.2|39602.2|39637.2|39597.2|2
1622717840000|2021-06-03 10:57:20|||||||||2
1622717880000|2021-06-03 10:58:00|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|39637.2|39597.2|0
1622717910000|2021-06-03 10:58:30|39627.2|39587.2|39624.5|39584.5|39627.2|39587.2|39624.5|39584.5|2
1622717920000|2021-06-03 10:58:40|39619.5|39579.5|39627.2|39587.2|39627.2|39587.2|39619.5|39579.5|1
1622717980000|2021-06-03 10:59:40|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|0
1622717990000|2021-06-03 10:59:50|39629.6|39589.6|39629.6|39589.6|39629.6|39589.6|39629.6|39589.6|1
1622718000000|2021-06-03 11:00:00|39627.2|39587.2|39619.6|39579.6|39627.2|39587.2|39619.6|39579.6|5
1622718010000|2021-06-03 11:00:10|||||||||5
1622718020000|2021-06-03 11:00:20|39594.6|39554.6|39594.6|39554.6|39594.6|39554.6|39589.6|39549.6|4
1622718060000|2021-06-03 11:01:00|39589.6|39549.6|39589.6|39549.6|39589.6|39549.6|39589.6|39549.6|0
1622718070000|2021-06-03 11:01:10|39584.6|39544.6|39569.9|39529.9|39584.6|39544.6|39567.2|39527.2|3
1622718080000|2021-06-03 11:01:20|39567.2|39527.2|39567.2|39527.2|39567.2|39527.2|39567.2|39527.2|0
1622718090000|2021-06-03 11:01:30|39564.6|39524.6|39567.2|39527.2|39567.2|39527.2|39564.6|39524.6|0
1622718100000|2021-06-03 11:01:40|39562.2|39522.2|39552.2|39512.2|39562.2|39522.2|39549.9|39509.9|2
1622718110000|2021-06-03 11:01:50|39549.6|39509.6|39554.6|39514.6|39554.6|39514.6|39549.6|39509.6|3
1622718120000|2021-06-03 11:02:00|39562.2|39522.2|39562.2|39522.2|39562.2|39522.2|39562.2|39522.2|6
1622718130000|2021-06-03 11:02:10|39567.2|39527.2|39562.2|39522.2|39567.2|39527.2|39562.2|39522.2|2
1622718170000|2021-06-03 11:02:50|39557.2|39517.2|39562.2|39522.2|39562.2|39522.2|39557.2|39517.2|0
1622718190000|2021-06-03 11:03:10|39557.2|39517.2|39562.2|39522.2|39562.2|39522.2|39557.2|39517.2|0
1622718200000|2021-06-03 11:03:20|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|39557.2|39517.2|0
1622718210000|2021-06-03 11:03:30|39559.6|39519.6|39559.6|39519.6|39559.6|39519.6|39559.6|39519.6|0
1622718220000|2021-06-03 11:03:40|39557.2|39517.2|39562.2|39522.2|39564.6|39524.6|39557.2|39517.2|0
1622718230000|2021-06-03 11:03:50|39564.6|39524.6|39567.2|39527.2|39567.2|39527.2|39562.2|39522.2|0
1622718240000|2021-06-03 11:04:00|39564.6|39524.6|39564.6|39524.6|39567.2|39527.2|39562.2|39522.2|1
1622718250000|2021-06-03 11:04:10|39567.2|39527.2|39567.2|39527.2|39567.2|39527.2|39567.2|39527.2|0
1622718270000|2021-06-03 11:04:30|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|39564.9|39524.9|0
1622718280000|2021-06-03 11:04:40|39562.2|39522.2|39562.2|39522.2|39562.2|39522.2|39562.2|39522.2|1
1622718290000|2021-06-03 11:04:50|39559.9|39519.9|39557.2|39517.2|39559.9|39519.9|39557.2|39517.2|0
1622718300000|2021-06-03 11:05:00|39562.6|39522.6|39569.9|39529.9|39569.9|39529.9|39559.9|39519.9|4
1622718310000|2021-06-03 11:05:10|39567.2|39527.2|39564.9|39524.9|39567.2|39527.2|39564.9|39524.9|0
1622718320000|2021-06-03 11:05:20|39567.2|39527.2|39567.2|39527.2|39572.2|39532.2|39567.2|39527.2|1
1622718330000|2021-06-03 11:05:30|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|39577.2|39537.2|1
1622718340000|2021-06-03 11:05:40|39567.2|39527.2|39572.2|39532.2|39572.2|39532.2|39567.2|39527.2|0
1622718360000|2021-06-03 11:06:00|39569.6|39529.6|39582.2|39542.2|39582.2|39542.2|39569.6|39529.6|1
1622718370000|2021-06-03 11:06:10|39569.9|39529.9|39572.2|39532.2|39572.2|39532.2|39569.9|39529.9|1
1622718400000|2021-06-03 11:06:40|39569.6|39529.6|39564.6|39524.6|39569.6|39529.6|39564.6|39524.6|0
1622718410000|2021-06-03 11:06:50|39562.2|39522.2|39557.2|39517.2|39567.2|39527.2|39557.2|39517.2|0
1622718420000|2021-06-03 11:07:00|39564.6|39524.6|39564.6|39524.6|39564.6|39524.6|39564.6|39524.6|1
1622718440000|2021-06-03 11:07:20|39567.2|39527.2|39574.6|39534.6|39574.6|39534.6|39567.2|39527.2|1
1622718450000|2021-06-03 11:07:30|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|0
1622718460000|2021-06-03 11:07:40|39574.6|39534.6|39574.6|39534.6|39574.6|39534.6|39574.6|39534.6|0
1622718470000|2021-06-03 11:07:50|39572.2|39532.2|39574.6|39534.6|39574.6|39534.6|39572.2|39532.2|0
1622718480000|2021-06-03 11:08:00|||||||||1
1622718490000|2021-06-03 11:08:10|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|0
1622718510000|2021-06-03 11:08:30|39574.6|39534.6|39574.6|39534.6|39574.6|39534.6|39574.6|39534.6|0
1622718530000|2021-06-03 11:08:50|39569.6|39529.6|39574.6|39534.6|39574.6|39534.6|39569.6|39529.6|1
1622718540000|2021-06-03 11:09:00|39572.2|39532.2|39572.2|39532.2|39572.2|39532.2|39569.6|39529.6|1
1622718550000|2021-06-03 11:09:10|39574.6|39534.6|39587.2|39547.2|39587.2|39547.2|39572.2|39532.2|4
1622718570000|2021-06-03 11:09:30|39592.2|39552.2|39604.6|39564.6|39607.2|39567.2|39592.2|39552.2|0
1622718580000|2021-06-03 11:09:40|39607.2|39567.2|39607.2|39567.2|39607.2|39567.2|39607.2|39567.2|0
1622718590000|2021-06-03 11:09:50|39602.2|39562.2|39604.6|39564.6|39604.6|39564.6|39602.2|39562.2|2
1622718620000|2021-06-03 11:10:20|39612.2|39572.2|39612.2|39572.2|39617.2|39577.2|39612.2|39572.2|2
1622718670000|2021-06-03 11:11:10|39624.6|39584.6|39624.6|39584.6|39624.6|39584.6|39624.6|39584.6|1
1622718680000|2021-06-03 11:11:20|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|39627.2|39587.2|0
1622718690000|2021-06-03 11:11:30|39624.9|39584.9|39627.2|39587.2|39627.2|39587.2|39624.6|39584.6|0
1622718700000|2021-06-03 11:11:40|39624.6|39584.6|39624.6|39584.6|39627.2|39587.2|39624.6|39584.6|0
1622718710000|2021-06-03 11:11:50|39622.3|39582.3|39619.9|39579.9|39622.3|39582.3|39619.9|39579.9|0
1622718720000|2021-06-03 11:12:00|39622.3|39582.3|39624.6|39584.6|39624.6|39584.6|39622.3|39582.3|0
1622718740000|2021-06-03 11:12:20|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|0
1622718750000|2021-06-03 11:12:30|39624.6|39584.6|39624.6|39584.6|39624.6|39584.6|39624.6|39584.6|0
1622718780000|2021-06-03 11:13:00|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|39627.3|39587.3|1
1622718790000|2021-06-03 11:13:10|39639.6|39599.6|39632.3|39592.3|39639.6|39599.6|39632.3|39592.3|4
1622718820000|2021-06-03 11:13:40|39629.6|39589.6|39629.6|39589.6|39629.6|39589.6|39627.3|39587.3|0
1622718830000|2021-06-03 11:13:50|39627.3|39587.3|39619.9|39579.9|39627.3|39587.3|39619.9|39579.9|6
1622718840000|2021-06-03 11:14:00|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|0
1622718880000|2021-06-03 11:14:40|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|39617.3|39577.3|0
1622718890000|2021-06-03 11:14:50|||||||||1
1622718930000|2021-06-03 11:15:30|39619.9|39579.9|39624.9|39584.9|39624.9|39584.9|39619.9|39579.9|0
1622718940000|2021-06-03 11:15:40|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|2
1622719010000|2021-06-03 11:16:50|39624.9|39584.9|39622.3|39582.3|39624.9|39584.9|39622.3|39582.3|0
1622719020000|2021-06-03 11:17:00|39624.9|39584.9|39624.9|39584.9|39624.9|39584.9|39624.9|39584.9|0
1622719040000|2021-06-03 11:17:20|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|39622.3|39582.3|0
1622719050000|2021-06-03 11:17:30|39629.9|39589.9|39617.3|39577.3|39629.9|39589.9|39617.3|39577.3|6
1622719080000|2021-06-03 11:18:00|39624.9|39584.9|39622.3|39582.3|39624.9|39584.9|39622.3|39582.3|2
1622719100000|2021-06-03 11:18:20|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|39612.3|39572.3|2
1622719150000|2021-06-03 11:19:10|39614.9|39574.9|39612.3|39572.3|39614.9|39574.9|39612.3|39572.3|0
1622719200000|2021-06-03 11:20:00|39602.3|39562.3|39602.3|39562.3|39602.3|39562.3|39602.3|39562.3|0
1622719220000|2021-06-03 11:20:20|39599.6|39559.6|39597.3|39557.3|39599.6|39559.6|39597.3|39557.3|0
1622719260000|2021-06-03 11:21:00|39604.9|39564.9|39602.3|39562.3|39604.9|39564.9|39602.3|39562.3|13
1622719270000|2021-06-03 11:21:10|39604.9|39564.9|39602.3|39562.3|39604.9|39564.9|39602.3|39562.3|0
1622719290000|2021-06-03 11:21:30|39604.9|39564.9|39602.3|39562.3|39604.9|39564.9|39602.3|39562.3|0
1622719300000|2021-06-03 11:21:40|39604.9|39564.9|39602.3|39562.3|39604.9|39564.9|39602.3|39562.3|0
1622719310000|2021-06-03 11:21:50|39604.9|39564.9|39604.9|39564.9|39604.9|39564.9|39602.3|39562.3|0
1622719320000|2021-06-03 11:22:00|39609.9|39569.9|39604.9|39564.9|39609.9|39569.9|39604.9|39564.9|0
1622719330000|2021-06-03 11:22:10|39609.9|39569.9|39609.9|39569.9|39609.9|39569.9|39609.9|39569.9|0
1622719360000|2021-06-03 11:22:40|39614.9|39574.9|39614.9|39574.9|39614.9|39574.9|39614.9|39574.9|0
1622719390000|2021-06-03 11:23:10|39609.9|39569.9|39609.9|39569.9|39609.9|39569.9|39609.9|39569.9|0
1622719430000|2021-06-03 11:23:50|39604.9|39564.9|39599.6|39559.6|39609.9|39569.9|39599.6|39559.6|2
1622719440000|2021-06-03 11:24:00|39597.3|39557.3|39602.3|39562.3|39602.3|39562.3|39597.3|39557.3|1
1622719470000|2021-06-03 11:24:30|39597.3|39557.3|39599.9|39559.9|39599.9|39559.9|39597.3|39557.3|0
1622719480000|2021-06-03 11:24:40|39602.3|39562.3|39597.3|39557.3|39602.3|39562.3|39594.6|39554.6|0
1622719490000|2021-06-03 11:24:50|39594.6|39554.6|39594.6|39554.6|39594.6|39554.6|39594.6|39554.6|2
1622719510000|2021-06-03 11:25:10|39591.9|39551.9|39586.9|39546.9|39591.9|39551.9|39586.9|39546.9|1
1622719530000|2021-06-03 11:25:30|39582.3|39542.3|39585|39545|39585|39545|39582.3|39542.3|0
1622719550000|2021-06-03 11:25:50|39590|39550|39590|39550|39590|39550|39590|39550|1
1622719570000|2021-06-03 11:26:10|39585|39545|39585|39545|39585|39545|39585|39545|0
1622719590000|2021-06-03 11:26:30|39582.3|39542.3|39582.3|39542.3|39582.3|39542.3|39582.3|39542.3|1
1622719650000|2021-06-03 11:27:30|39579.6|39539.6|39572.3|39532.3|39579.6|39539.6|39572.3|39532.3|1
1622719660000|2021-06-03 11:27:40|39569.6|39529.6|39572.3|39532.3|39572.3|39532.3|39569.6|39529.6|0
1622719680000|2021-06-03 11:28:00|39570|39530|39572.3|39532.3|39572.3|39532.3|39567.3|39527.3|2
1622719690000|2021-06-03 11:28:10|39567.3|39527.3|39562.3|39522.3|39567.3|39527.3|39562.3|39522.3|2
1622719710000|2021-06-03 11:28:30|39565|39525|39565|39525|39565|39525|39565|39525|0
1622719720000|2021-06-03 11:28:40|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|0
1622719740000|2021-06-03 11:29:00|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|39555|39515|1
1622719750000|2021-06-03 11:29:10|39555|39515|39562.3|39522.3|39562.3|39522.3|39555|39515|2
1622719760000|2021-06-03 11:29:20|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|0
1622719800000|2021-06-03 11:30:00|||||||||2
1622719810000|2021-06-03 11:30:10|39549.6|39509.6|39544.6|39504.6|39549.6|39509.6|39544.6|39504.6|2
1622719820000|2021-06-03 11:30:20|39542.3|39502.3|39542.3|39502.3|39542.3|39502.3|39542.3|39502.3|1
1622719830000|2021-06-03 11:30:30|39544.6|39504.6|39544.6|39504.6|39544.6|39504.6|39544.6|39504.6|0
1622719840000|2021-06-03 11:30:40|39542|39502|39544.6|39504.6|39544.6|39504.6|39542|39502|2
1622719860000|2021-06-03 11:31:00|||||||||1
1622719880000|2021-06-03 11:31:20|||||||||1
1622719900000|2021-06-03 11:31:40|39542|39502|39532.3|39492.3|39542|39502|39532.3|39492.3|1
1622719910000|2021-06-03 11:31:50|39527.3|39487.3|39517.3|39477.3|39527.3|39487.3|39517.3|39477.3|5
1622719960000|2021-06-03 11:32:40|39510|39470|39507.3|39467.3|39512.3|39472.3|39507.3|39467.3|11
1622719970000|2021-06-03 11:32:50|39504.6|39464.6|39512.3|39472.3|39512.3|39472.3|39504.6|39464.6|4
1622719990000|2021-06-03 11:33:10|39509.6|39469.6|39510|39470|39510|39470|39509.6|39469.6|2
1622720010000|2021-06-03 11:33:30|39517.3|39477.3|39514.6|39474.6|39517.3|39477.3|39514.6|39474.6|0
1622720020000|2021-06-03 11:33:40|39512.3|39472.3|39512.3|39472.3|39514.6|39474.6|39512.3|39472.3|1
1622720030000|2021-06-03 11:33:50|39515|39475|39512.3|39472.3|39520|39480|39512.3|39472.3|2
1622720040000|2021-06-03 11:34:00|39517.3|39477.3|39520|39480|39520|39480|39517.3|39477.3|1
1622720060000|2021-06-03 11:34:20|39517.3|39477.3|39512.3|39472.3|39517.3|39477.3|39512.3|39472.3|1
1622720070000|2021-06-03 11:34:30|39509.6|39469.6|39520|39480|39520|39480|39507.3|39467.3|1
1622720080000|2021-06-03 11:34:40|||||||||1
1622720090000|2021-06-03 11:34:50|39525|39485|39525|39485|39525|39485|39525|39485|0
1622720110000|2021-06-03 11:35:10|39537.3|39497.3|39534.6|39494.6|39537.3|39497.3|39532.3|39492.3|0
1622720130000|2021-06-03 11:35:30|39532.3|39492.3|39537.3|39497.3|39537.3|39497.3|39532.3|39492.3|0
1622720150000|2021-06-03 11:35:50|||||||||1
1622720170000|2021-06-03 11:36:10|39539.6|39499.6|39550|39510|39550|39510|39539.6|39499.6|6
1622720180000|2021-06-03 11:36:20|39552.6|39512.6|39552.3|39512.3|39557.3|39517.3|39552.3|39512.3|1
1622720190000|2021-06-03 11:36:30|39557.3|39517.3|39555|39515|39557.3|39517.3|39552.3|39512.3|1
1622720200000|2021-06-03 11:36:40|39557.3|39517.3|39560|39520|39560|39520|39557.3|39517.3|0
1622720210000|2021-06-03 11:36:50|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|0
1622720230000|2021-06-03 11:37:10|39567.3|39527.3|39562.3|39522.3|39567.3|39527.3|39562.3|39522.3|1
1622720240000|2021-06-03 11:37:20|39565|39525|39567.3|39527.3|39570|39530|39565|39525|0
1622720250000|2021-06-03 11:37:30|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|1
1622720270000|2021-06-03 11:37:50|39560|39520|39567.3|39527.3|39567.3|39527.3|39557.3|39517.3|0
1622720300000|2021-06-03 11:38:20|39564.6|39524.6|39567.3|39527.3|39567.3|39527.3|39559.6|39519.6|1
1622720310000|2021-06-03 11:38:30|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|1
1622720340000|2021-06-03 11:39:00|39552|39512|39547.3|39507.3|39552|39512|39547.3|39507.3|4
1622720350000|2021-06-03 11:39:10|39552.3|39512.3|39552.3|39512.3|39552.3|39512.3|39552.3|39512.3|0
1622720360000|2021-06-03 11:39:20|39549.6|39509.6|39537.3|39497.3|39549.6|39509.6|39537.3|39497.3|3
1622720370000|2021-06-03 11:39:30|39540|39500|39540|39500|39542.3|39502.3|39540|39500|0
1622720380000|2021-06-03 11:39:40|39542.3|39502.3|39540|39500|39542.3|39502.3|39540|39500|0
1622720390000|2021-06-03 11:39:50|39542.3|39502.3|39544.7|39504.7|39544.7|39504.7|39542.3|39502.3|0
1622720400000|2021-06-03 11:40:00|39542.3|39502.3|39552.3|39512.3|39552.3|39512.3|39542.3|39502.3|3
1622720410000|2021-06-03 11:40:10|39555|39515|39557.3|39517.3|39557.3|39517.3|39555|39515|0
1622720420000|2021-06-03 11:40:20|39560|39520|39560|39520|39567.3|39527.3|39560|39520|5
1622720430000|2021-06-03 11:40:30|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|39560|39520|0
1622720440000|2021-06-03 11:40:40|39560|39520|39567.3|39527.3|39567.3|39527.3|39560|39520|0
1622720450000|2021-06-03 11:40:50|39572.3|39532.3|39574.7|39534.7|39577.3|39537.3|39572.3|39532.3|2
1622720470000|2021-06-03 11:41:10|39577.3|39537.3|39577.3|39537.3|39582.3|39542.3|39577.3|39537.3|2
1622720480000|2021-06-03 11:41:20|39580|39540|39572.3|39532.3|39580|39540|39572.3|39532.3|0
1622720490000|2021-06-03 11:41:30|39569.7|39529.7|39572.3|39532.3|39572.3|39532.3|39567.3|39527.3|0
1622720500000|2021-06-03 11:41:40|39562.3|39522.3|39560|39520|39562.3|39522.3|39560|39520|1
1622720510000|2021-06-03 11:41:50|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|39562.3|39522.3|0
1622720520000|2021-06-03 11:42:00|39560|39520|39562.3|39522.3|39562.3|39522.3|39560|39520|0
1622720550000|2021-06-03 11:42:30|39560|39520|39564.7|39524.7|39564.7|39524.7|39560|39520|2
1622720620000|2021-06-03 11:43:40|39567.3|39527.3|39567.3|39527.3|39567.3|39527.3|39567.3|39527.3|0
1622720630000|2021-06-03 11:43:50|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39567.3|39527.3|8
1622720640000|2021-06-03 11:44:00|39572.3|39532.3|39572.3|39532.3|39572.3|39532.3|39572.3|39532.3|0
1622720650000|2021-06-03 11:44:10|39574.7|39534.7|39582.3|39542.3|39582.3|39542.3|39567.3|39527.3|8
1622720660000|2021-06-03 11:44:20|39585|39545|39585|39545|39585|39545|39585|39545|0
1622720670000|2021-06-03 11:44:30|39587.3|39547.3|39587.3|39547.3|39587.3|39547.3|39582.3|39542.3|1
1622720680000|2021-06-03 11:44:40|39582.3|39542.3|39584.7|39544.7|39584.7|39544.7|39582.3|39542.3|0
1622720690000|2021-06-03 11:44:50|39582.3|39542.3|39582.3|39542.3|39587.3|39547.3|39582.3|39542.3|0
1622720700000|2021-06-03 11:45:00|39587.3|39547.3|39585|39545|39587.3|39547.3|39582.3|39542.3|0
1622720710000|2021-06-03 11:45:10|39577.3|39537.3|39577.3|39537.3|39577.3|39537.3|39577.3|39537.3|2
1622720760000|2021-06-03 11:46:00|||||||||1
1622720780000|2021-06-03 11:46:20|39572.3|39532.3|39572.3|39532.3|39572.3|39532.3|39572.3|39532.3|1
1622720790000|2021-06-03 11:46:30|39569.7|39529.7|39567.3|39527.3|39569.7|39529.7|39567.3|39527.3|0
1622720830000|2021-06-03 11:47:10|39564.7|39524.7|39564.7|39524.7|39564.7|39524.7|39564.7|39524.7|1
1622720840000|2021-06-03 11:47:20|39567.3|39527.3|39567.3|39527.3|39569.7|39529.7|39567.3|39527.3|0
1622720870000|2021-06-03 11:47:50|39572.3|39532.3|39574.7|39534.7|39575|39535|39572.3|39532.3|1
1622720880000|2021-06-03 11:48:00|39577.3|39537.3|39577.3|39537.3|39579.7|39539.7|39574.7|39534.7|21
1622720920000|2021-06-03 11:48:40|39572.3|39532.3|39567.3|39527.3|39572.3|39532.3|39567.3|39527.3|1
1622720940000|2021-06-03 11:49:00|39564.7|39524.7|39564.7|39524.7|39564.7|39524.7|39564.7|39524.7|1
1622720950000|2021-06-03 11:49:10|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|39557.3|39517.3|0
1622720960000|2021-06-03 11:49:20|39554.7|39514.7|39554.7|39514.7|39554.7|39514.7|39554.7|39514.7|1
1622721000000|2021-06-03 11:50:00|39557.3|39517.3|39554.7|39514.7|39557.3|39517.3|39554.7|39514.7|0
1622721040000|2021-06-03 11:50:40|39557.3|39517.3|39554.7|39514.7|39557.3|39517.3|39554.7|39514.7|0
1622721120000|2021-06-03 11:52:00|39557.3|39517.3|39554.7|39514.7|39557.3|39517.3|39554.7|39514.7|0
1622721150000|2021-06-03 11:52:30|39552.3|39512.3|39552.3|39512.3|39552.3|39512.3|39552.3|39512.3|0
1622721160000|2021-06-03 11:52:40|39554.7|39514.7|39552.3|39512.3|39554.7|39514.7|39552.3|39512.3|0
1622721180000|2021-06-03 11:53:00|39552.4|39512.4|39544.7|39504.7|39554.7|39514.7|39544.7|39504.7|1
1622721230000|2021-06-03 11:53:50|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|1
1622721250000|2021-06-03 11:54:10|||||||||1
1622721260000|2021-06-03 11:54:20|39537|39497|39544.7|39504.7|39544.7|39504.7|39537|39497|1
1622721270000|2021-06-03 11:54:30|39542|39502|39539.7|39499.7|39542|39502|39539.7|39499.7|0
1622721290000|2021-06-03 11:54:50|||||||||1
1622721300000|2021-06-03 11:55:00|||||||||1
1622721310000|2021-06-03 11:55:10|39537|39497|39537|39497|39537|39497|39537|39497|1
1622721330000|2021-06-03 11:55:30|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|0
1622721370000|2021-06-03 11:56:10|39534.4|39494.4|39537|39497|39537|39497|39519.7|39479.7|27
1622721390000|2021-06-03 11:56:30|39534.4|39494.4|39529.7|39489.7|39539.7|39499.7|39524.7|39484.7|9
1622721400000|2021-06-03 11:56:40|39534.4|39494.4|39537|39497|39537|39497|39534.4|39494.4|1
1622721410000|2021-06-03 11:56:50|39529.7|39489.7|39537|39497|39537|39497|39529.7|39489.7|1
1622721420000|2021-06-03 11:57:00|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39537|39497|2
1622721430000|2021-06-03 11:57:10|39532.4|39492.4|39544.7|39504.7|39544.7|39504.7|39532.4|39492.4|13
1622721440000|2021-06-03 11:57:20|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|0
1622721450000|2021-06-03 11:57:30|39537|39497|39539.7|39499.7|39539.7|39499.7|39534.4|39494.4|2
1622721460000|2021-06-03 11:57:40|39537|39497|39537|39497|39537|39497|39529.7|39489.7|0
1622721480000|2021-06-03 11:58:00|39529.7|39489.7|39539.7|39499.7|39539.7|39499.7|39529.7|39489.7|3
1622721490000|2021-06-03 11:58:10|39537|39497|39532.4|39492.4|39537|39497|39532.4|39492.4|1
1622721500000|2021-06-03 11:58:20|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|2
1622721520000|2021-06-03 11:58:40|39537.4|39497.4|39539.7|39499.7|39539.7|39499.7|39537.4|39497.4|2
1622721540000|2021-06-03 11:59:00|39544.7|39504.7|39539.7|39499.7|39544.7|39504.7|39539.7|39499.7|3
1622721550000|2021-06-03 11:59:10|39542.4|39502.4|39542.4|39502.4|39542.4|39502.4|39542.4|39502.4|0
1622721560000|2021-06-03 11:59:20|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|0
1622721570000|2021-06-03 11:59:30|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|0
1622721600000|2021-06-03 12:00:00|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|39539.7|39499.7|0
1622721650000|2021-06-03 12:00:50|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|0
1622721660000|2021-06-03 12:01:00|39539.7|39499.7|39544.7|39504.7|39544.7|39504.7|39539.7|39499.7|0
1622721670000|2021-06-03 12:01:10|39547.4|39507.4|39564.7|39524.7|39564.7|39524.7|39544.7|39504.7|27
1622721680000|2021-06-03 12:01:20|39569.7|39529.7|39569.7|39529.7|39569.7|39529.7|39569.7|39529.7|0
1622721710000|2021-06-03 12:01:50|||||||||2
1622721720000|2021-06-03 12:02:00|39574.7|39534.7|39564.7|39524.7|39577.4|39537.4|39559.7|39519.7|2
1622721730000|2021-06-03 12:02:10|39567.4|39527.4|39567.4|39527.4|39567.4|39527.4|39567.4|39527.4|0
1622721740000|2021-06-03 12:02:20|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|0
1622721750000|2021-06-03 12:02:30|39572.4|39532.4|39577.4|39537.4|39582.4|39542.4|39572.4|39532.4|0
1622721760000|2021-06-03 12:02:40|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|39574.7|39534.7|0
1622721770000|2021-06-03 12:02:50|39582.4|39542.4|39572.4|39532.4|39582.4|39542.4|39569.7|39529.7|1
1622721780000|2021-06-03 12:03:00|39574.7|39534.7|39594.7|39554.7|39594.7|39554.7|39574.7|39534.7|3
1622721790000|2021-06-03 12:03:10|39597.4|39557.4|39602.4|39562.4|39602.4|39562.4|39597.4|39557.4|2
1622721810000|2021-06-03 12:03:30|39599.7|39559.7|39582.4|39542.4|39599.7|39559.7|39579.7|39539.7|4
1622721820000|2021-06-03 12:03:40|39579.7|39539.7|39579.7|39539.7|39579.7|39539.7|39577|39537|4
1622721830000|2021-06-03 12:03:50|39574.7|39534.7|39580|39540|39580|39540|39564.7|39524.7|4
1622721840000|2021-06-03 12:04:00|39582.4|39542.4|39584.7|39544.7|39594.7|39554.7|39582.4|39542.4|10
1622721850000|2021-06-03 12:04:10|39577.4|39537.4|39574.7|39534.7|39577.4|39537.4|39574.7|39534.7|2
1622721860000|2021-06-03 12:04:20|39572|39532|39569.7|39529.7|39572|39532|39564.7|39524.7|3
1622721870000|2021-06-03 12:04:30|39567.4|39527.4|39564.7|39524.7|39574.7|39534.7|39562.4|39522.4|4
1622721880000|2021-06-03 12:04:40|39559.7|39519.7|39554.7|39514.7|39559.7|39519.7|39554.7|39514.7|3
1622721890000|2021-06-03 12:04:50|39549.7|39509.7|39549.7|39509.7|39554.7|39514.7|39549.7|39509.7|3
1622721900000|2021-06-03 12:05:00|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|39544.7|39504.7|3
1622721920000|2021-06-03 12:05:20|39539.7|39499.7|39537.1|39497.1|39539.7|39499.7|39534.4|39494.4|7
1622721930000|2021-06-03 12:05:30|39535|39495|39529.7|39489.7|39535|39495|39524.7|39484.7|8
1622721940000|2021-06-03 12:05:40|||||||||4
1622721950000|2021-06-03 12:05:50|39527.1|39487.1|39529.7|39489.7|39529.7|39489.7|39527.1|39487.1|6
1622721960000|2021-06-03 12:06:00|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|39527.1|39487.1|4
1622721970000|2021-06-03 12:06:10|39519.7|39479.7|39527.1|39487.1|39527.1|39487.1|39519.7|39479.7|3
1622721980000|2021-06-03 12:06:20|39524.7|39484.7|39519.7|39479.7|39524.7|39484.7|39519.7|39479.7|0
1622721990000|2021-06-03 12:06:30|39514.7|39474.7|39504.7|39464.7|39514.7|39474.7|39504.7|39464.7|2
1622722010000|2021-06-03 12:06:50|39502.1|39462.1|39494.7|39454.7|39502.1|39462.1|39469.7|39429.7|19
1622722020000|2021-06-03 12:07:00|39492.1|39452.1|39497.4|39457.4|39502.4|39462.4|39487.4|39447.4|6
1622722030000|2021-06-03 12:07:10|39494.7|39454.7|39492.4|39452.4|39494.7|39454.7|39492.4|39452.4|0
1622722040000|2021-06-03 12:07:20|39487.4|39447.4|39487.4|39447.4|39497.4|39457.4|39487.4|39447.4|13
1622722050000|2021-06-03 12:07:30|39494.7|39454.7|39492.4|39452.4|39494.7|39454.7|39492.4|39452.4|4
1622722060000|2021-06-03 12:07:40|39487.4|39447.4|39482.4|39442.4|39487.4|39447.4|39474.7|39434.7|4
1622722070000|2021-06-03 12:07:50|39477.4|39437.4|39462.4|39422.4|39477.4|39437.4|39462.4|39422.4|4
1622722080000|2021-06-03 12:08:00|39464.7|39424.7|39480.1|39440.1|39482.4|39442.4|39464.7|39424.7|4
1622722090000|2021-06-03 12:08:10|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|0
1622722100000|2021-06-03 12:08:20|39480.1|39440.1|39484.7|39444.7|39484.7|39444.7|39477.4|39437.4|1
1622722110000|2021-06-03 12:08:30|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|39482.4|39442.4|3
1622722120000|2021-06-03 12:08:40|39492.1|39452.1|39492.4|39452.4|39492.4|39452.4|39490.1|39450.1|1
1622722130000|2021-06-03 12:08:50|39489.7|39449.7|39492.4|39452.4|39494.7|39454.7|39489.7|39449.7|1
1622722140000|2021-06-03 12:09:00|39497.7|39457.7|39497.4|39457.4|39502.4|39462.4|39497.4|39457.4|2
1622722150000|2021-06-03 12:09:10|39500.1|39460.1|39502.4|39462.4|39502.4|39462.4|39497.4|39457.4|0
1622722160000|2021-06-03 12:09:20|39512.4|39472.4|39507.4|39467.4|39512.4|39472.4|39507.4|39467.4|2
1622722170000|2021-06-03 12:09:30|39512.4|39472.4|39512.4|39472.4|39514.7|39474.7|39512.4|39472.4|1
1622722190000|2021-06-03 12:09:50|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|0
1622722210000|2021-06-03 12:10:10|39512.4|39472.4|39512.4|39472.4|39512.4|39472.4|39512.4|39472.4|0
1622722220000|2021-06-03 12:10:20|39509.7|39469.7|39502.4|39462.4|39512.4|39472.4|39502.4|39462.4|8
1622722230000|2021-06-03 12:10:30|39497.4|39457.4|39497.4|39457.4|39500.1|39460.1|39497.4|39457.4|0
1622722240000|2021-06-03 12:10:40|39500.1|39460.1|39502.4|39462.4|39502.4|39462.4|39497.4|39457.4|0
1622722250000|2021-06-03 12:10:50|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|39497.4|39457.4|0
1622722260000|2021-06-03 12:11:00|39500.1|39460.1|39514.7|39474.7|39514.7|39474.7|39500.1|39460.1|0
1622722270000|2021-06-03 12:11:10|39517.4|39477.4|39517.4|39477.4|39517.4|39477.4|39517.4|39477.4|0
1622722290000|2021-06-03 12:11:30|39522.4|39482.4|39539.7|39499.7|39542.4|39502.4|39522.4|39482.4|5
1622722300000|2021-06-03 12:11:40|39537.4|39497.4|39527.4|39487.4|39537.4|39497.4|39527.4|39487.4|1
1622722310000|2021-06-03 12:11:50|39532.4|39492.4|39527.4|39487.4|39532.4|39492.4|39527.4|39487.4|0
1622722320000|2021-06-03 12:12:00|39524.7|39484.7|39522.4|39482.4|39524.7|39484.7|39522.4|39482.4|0
1622722330000|2021-06-03 12:12:10|39527.1|39487.1|39532.4|39492.4|39542.4|39502.4|39527.1|39487.1|11
1622722340000|2021-06-03 12:12:20|39530.1|39490.1|39537.4|39497.4|39542.4|39502.4|39530.1|39490.1|1
1622722350000|2021-06-03 12:12:30|39540.1|39500.1|39540.1|39500.1|39540.1|39500.1|39540.1|39500.1|0
1622722360000|2021-06-03 12:12:40|39542.4|39502.4|39542.4|39502.4|39542.4|39502.4|39542.4|39502.4|0
1622722380000|2021-06-03 12:13:00|39537.4|39497.4|39542.4|39502.4|39547.4|39507.4|39537.4|39497.4|1
1622722390000|2021-06-03 12:13:10|39539.7|39499.7|39552.4|39512.4|39552.4|39512.4|39537.4|39497.4|2
1622722400000|2021-06-03 12:13:20|39547.4|39507.4|39542.4|39502.4|39547.4|39507.4|39542.4|39502.4|0
1622722410000|2021-06-03 12:13:30|39540.1|39500.1|39547.4|39507.4|39547.4|39507.4|39540.1|39500.1|0
1622722420000|2021-06-03 12:13:40|39542.4|39502.4|39547.4|39507.4|39547.4|39507.4|39537.4|39497.4|0
1622722430000|2021-06-03 12:13:50|39542.4|39502.4|39547.4|39507.4|39547.4|39507.4|39542.4|39502.4|0
1622722440000|2021-06-03 12:14:00|39545.1|39505.1|39545.1|39505.1|39545.1|39505.1|39542.4|39502.4|1
1622722450000|2021-06-03 12:14:10|39544.7|39504.7|39542.4|39502.4|39544.7|39504.7|39542.4|39502.4|0
1622722460000|2021-06-03 12:14:20|39545.1|39505.1|39547.4|39507.4|39547.4|39507.4|39545.1|39505.1|0
1622722490000|2021-06-03 12:14:50|39552.4|39512.4|39552.4|39512.4|39552.4|39512.4|39552.4|39512.4|0
1622722500000|2021-06-03 12:15:00|39547.4|39507.4|39552.4|39512.4|39552.4|39512.4|39547.4|39507.4|0
1622722510000|2021-06-03 12:15:10|39547.4|39507.4|39547.4|39507.4|39547.4|39507.4|39547.4|39507.4|0
1622722520000|2021-06-03 12:15:20|39550.1|39510.1|39562.4|39522.4|39562.4|39522.4|39547.4|39507.4|0
1622722530000|2021-06-03 12:15:30|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|1
1622722540000|2021-06-03 12:15:40|39572.4|39532.4|39572.4|39532.4|39572.4|39532.4|39572.4|39532.4|0
1622722550000|2021-06-03 12:15:50|39567.4|39527.4|39562.4|39522.4|39567.4|39527.4|39562.4|39522.4|2
1622722560000|2021-06-03 12:16:00|39557.4|39517.4|39557.4|39517.4|39562.4|39522.4|39557.4|39517.4|0
1622722570000|2021-06-03 12:16:10|39562.4|39522.4|39560.1|39520.1|39562.4|39522.4|39557.4|39517.4|2
1622722590000|2021-06-03 12:16:30|39562.4|39522.4|39547.4|39507.4|39562.4|39522.4|39547.4|39507.4|2
1622722600000|2021-06-03 12:16:40|39552.4|39512.4|39552.4|39512.4|39554.7|39514.7|39552.4|39512.4|2
1622722630000|2021-06-03 12:17:10|39560.1|39520.1|39557.4|39517.4|39560.1|39520.1|39557.4|39517.4|1
1622722640000|2021-06-03 12:17:20|39547.4|39507.4|39542.4|39502.4|39547.4|39507.4|39542.4|39502.4|3
1622722650000|2021-06-03 12:17:30|39539.7|39499.7|39537.4|39497.4|39539.7|39499.7|39537.4|39497.4|0
1622722660000|2021-06-03 12:17:40|39542.4|39502.4|39537.4|39497.4|39542.4|39502.4|39537.4|39497.4|0
1622722670000|2021-06-03 12:17:50|39547.4|39507.4|39562.4|39522.4|39562.4|39522.4|39547.4|39507.4|2
1622722680000|2021-06-03 12:18:00|39559.7|39519.7|39572.4|39532.4|39574.7|39534.7|39559.7|39519.7|3
1622722690000|2021-06-03 12:18:10|39569.7|39529.7|39562.4|39522.4|39569.7|39529.7|39562.4|39522.4|3
1622722700000|2021-06-03 12:18:20|39559.7|39519.7|39547.4|39507.4|39562.4|39522.4|39547.4|39507.4|1
1622722710000|2021-06-03 12:18:30|39549.7|39509.7|39552.4|39512.4|39552.4|39512.4|39547.4|39507.4|2
1622722730000|2021-06-03 12:18:50|39560.1|39520.1|39560.1|39520.1|39560.1|39520.1|39560.1|39520.1|2
1622722740000|2021-06-03 12:19:00|39557.4|39517.4|39557.4|39517.4|39557.4|39517.4|39557.4|39517.4|1
1622722750000|2021-06-03 12:19:10|39567.4|39527.4|39557.4|39517.4|39567.4|39527.4|39557.4|39517.4|6
1622722760000|2021-06-03 12:19:20|39559.8|39519.8|39564.8|39524.8|39564.8|39524.8|39557.4|39517.4|1
1622722770000|2021-06-03 12:19:30|39567.4|39527.4|39572.4|39532.4|39572.4|39532.4|39567.4|39527.4|0
1622722780000|2021-06-03 12:19:40|39567.4|39527.4|39567.4|39527.4|39574.8|39534.8|39567.4|39527.4|0
1622722790000|2021-06-03 12:19:50|39574.8|39534.8|39567.4|39527.4|39574.8|39534.8|39567.4|39527.4|0
1622722800000|2021-06-03 12:20:00|39564.8|39524.8|39567.4|39527.4|39572.4|39532.4|39564.8|39524.8|2
1622722820000|2021-06-03 12:20:20|39572.4|39532.4|39567.4|39527.4|39572.4|39532.4|39567.4|39527.4|0
1622722830000|2021-06-03 12:20:30|39564.8|39524.8|39564.8|39524.8|39564.8|39524.8|39564.8|39524.8|3
1622722840000|2021-06-03 12:20:40|||||||||1
1622722860000|2021-06-03 12:21:00|39562.1|39522.1|39562.4|39522.4|39565.1|39525.1|39557.4|39517.4|0
1622722870000|2021-06-03 12:21:10|39557.4|39517.4|39567.4|39527.4|39567.4|39527.4|39557.4|39517.4|2
1622722880000|2021-06-03 12:21:20|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|39570.1|39530.1|2
1622722890000|2021-06-03 12:21:30|39572.4|39532.4|39572.4|39532.4|39572.4|39532.4|39572.4|39532.4|0
1622722900000|2021-06-03 12:21:40|39570.1|39530.1|39574.8|39534.8|39574.8|39534.8|39567.4|39527.4|0
1622722910000|2021-06-03 12:21:50|39570.1|39530.1|39562.4|39522.4|39570.1|39530.1|39562.4|39522.4|2
1622722920000|2021-06-03 12:22:00|39565.1|39525.1|39557.4|39517.4|39567.4|39527.4|39557.4|39517.4|1
1622722930000|2021-06-03 12:22:10|39562.4|39522.4|39567.4|39527.4|39572.4|39532.4|39562.4|39522.4|1
1622722950000|2021-06-03 12:22:30|39572.4|39532.4|39567.4|39527.4|39572.4|39532.4|39567.4|39527.4|0
1622722960000|2021-06-03 12:22:40|39570.1|39530.1|39572.4|39532.4|39572.4|39532.4|39567.4|39527.4|0
1622722970000|2021-06-03 12:22:50|39582.4|39542.4|39582.4|39542.4|39582.4|39542.4|39580.1|39540.1|0
1622722980000|2021-06-03 12:23:00|39580.1|39540.1|39582.4|39542.4|39582.4|39542.4|39579.8|39539.8|0
1622722990000|2021-06-03 12:23:10|39580.1|39540.1|39582.4|39542.4|39582.4|39542.4|39580.1|39540.1|0
1622723000000|2021-06-03 12:23:20|39579.8|39539.8|39582.4|39542.4|39582.4|39542.4|39579.8|39539.8|0
1622723010000|2021-06-03 12:23:30|39584.8|39544.8|39582.4|39542.4|39584.8|39544.8|39582.4|39542.4|1
1622723020000|2021-06-03 12:23:40|39585.1|39545.1|39587.4|39547.4|39587.4|39547.4|39582.4|39542.4|4
1622723030000|2021-06-03 12:23:50|39582.4|39542.4|39572.4|39532.4|39582.4|39542.4|39567.4|39527.4|2
1622723040000|2021-06-03 12:24:00|39567.4|39527.4|39572.4|39532.4|39572.4|39532.4|39567.4|39527.4|0
1622723050000|2021-06-03 12:24:10|39567.4|39527.4|39562.4|39522.4|39567.4|39527.4|39562.4|39522.4|4
1622723060000|2021-06-03 12:24:20|39557.4|39517.4|39552.4|39512.4|39562.4|39522.4|39552.4|39512.4|3
1622723070000|2021-06-03 12:24:30|39554.8|39514.8|39552.4|39512.4|39554.8|39514.8|39552.4|39512.4|0
1622723090000|2021-06-03 12:24:50|39547.4|39507.4|39547.4|39507.4|39547.4|39507.4|39547.4|39507.4|0
1622723100000|2021-06-03 12:25:00|39539.8|39499.8|39537.4|39497.4|39539.8|39499.8|39529.8|39489.8|15
1622723110000|2021-06-03 12:25:10|39534.8|39494.8|39532.4|39492.4|39534.8|39494.8|39532.4|39492.4|2
1622723120000|2021-06-03 12:25:20|39530.1|39490.1|39532.4|39492.4|39537.4|39497.4|39530.1|39490.1|0
1622723130000|2021-06-03 12:25:30|39537.4|39497.4|39534.8|39494.8|39537.4|39497.4|39534.8|39494.8|0
1622723140000|2021-06-03 12:25:40|39532.4|39492.4|39532.4|39492.4|39534.8|39494.8|39532.4|39492.4|0
1622723150000|2021-06-03 12:25:50|||||||||4
1622723160000|2021-06-03 12:26:00|39529.8|39489.8|39537.4|39497.4|39540.1|39500.1|39527.4|39487.4|12
1622723170000|2021-06-03 12:26:10|39522.4|39482.4|39522.4|39482.4|39522.4|39482.4|39522.4|39482.4|9
1622723180000|2021-06-03 12:26:20|39517.4|39477.4|39522.4|39482.4|39522.4|39482.4|39517.4|39477.4|1
1622723190000|2021-06-03 12:26:30|39527.4|39487.4|39517.4|39477.4|39527.4|39487.4|39517.4|39477.4|5
1622723200000|2021-06-03 12:26:40|39514.8|39474.8|39517.4|39477.4|39527.4|39487.4|39514.8|39474.8|3
1622723210000|2021-06-03 12:26:50|39515.1|39475.1|39522.4|39482.4|39522.4|39482.4|39515.1|39475.1|1
1622723220000|2021-06-03 12:27:00|39520.1|39480.1|39530.1|39490.1|39530.1|39490.1|39517.4|39477.4|8
1622723230000|2021-06-03 12:27:10|39527.8|39487.8|39532.8|39492.8|39532.8|39492.8|39527.8|39487.8|0
1622723240000|2021-06-03 12:27:20|39528.1|39488.1|39527.8|39487.8|39528.1|39488.1|39522.8|39482.8|3
1622723250000|2021-06-03 12:27:30|39522.8|39482.8|39527.8|39487.8|39527.8|39487.8|39522.8|39482.8|0
1622723280000|2021-06-03 12:28:00|39522.8|39482.8|39520.1|39480.1|39522.8|39482.8|39520.1|39480.1|0
1622723290000|2021-06-03 12:28:10|||||||||2
1622723310000|2021-06-03 12:28:30|39522.8|39482.8|39520.1|39480.1|39522.8|39482.8|39517.8|39477.8|1
1622723340000|2021-06-03 12:29:00|39515.1|39475.1|39527.8|39487.8|39527.8|39487.8|39515.1|39475.1|4
1622723380000|2021-06-03 12:29:40|39530.4|39490.4|39537.8|39497.8|39537.8|39497.8|39530.4|39490.4|0
1622723390000|2021-06-03 12:29:50|39557.8|39517.8|39557.8|39517.8|39557.8|39517.8|39552.8|39512.8|4
1622723400000|2021-06-03 12:30:00|39560.1|39520.1|39570.1|39530.1|39570.1|39530.1|39560.1|39520.1|0
1622723410000|2021-06-03 12:30:10|39567.4|39527.4|39567.8|39527.8|39567.8|39527.8|39565.1|39525.1|1
1622723440000|2021-06-03 12:30:40|39570.4|39530.4|39572.8|39532.8|39572.8|39532.8|39570.4|39530.4|0
1622723450000|2021-06-03 12:30:50|39570.1|39530.1|39572.8|39532.8|39572.8|39532.8|39567.8|39527.8|2
1622723460000|2021-06-03 12:31:00|39575.1|39535.1|39567.8|39527.8|39577.8|39537.8|39565.1|39525.1|3
1622723470000|2021-06-03 12:31:10|39570.1|39530.1|39567.8|39527.8|39570.1|39530.1|39567.8|39527.8|0
1622723480000|2021-06-03 12:31:20|39570.4|39530.4|39575.1|39535.1|39577.8|39537.8|39570.4|39530.4|1
1622723490000|2021-06-03 12:31:30|39572.8|39532.8|39572.8|39532.8|39575.1|39535.1|39572.8|39532.8|0
1622723500000|2021-06-03 12:31:40|39575.1|39535.1|39577.8|39537.8|39577.8|39537.8|39575.1|39535.1|0
1622723510000|2021-06-03 12:31:50|39567.8|39527.8|39570.1|39530.1|39572.8|39532.8|39567.8|39527.8|0
1622723520000|2021-06-03 12:32:00|39567.8|39527.8|39582.8|39542.8|39582.8|39542.8|39565.4|39525.4|5
1622723530000|2021-06-03 12:32:10|39577.8|39537.8|39582.8|39542.8|39582.8|39542.8|39572.8|39532.8|6
1622723540000|2021-06-03 12:32:20|||||||||1
1622723550000|2021-06-03 12:32:30|39577.8|39537.8|39577.8|39537.8|39577.8|39537.8|39577.8|39537.8|2
1622723560000|2021-06-03 12:32:40|39572.8|39532.8|39572.8|39532.8|39582.8|39542.8|39572.8|39532.8|1
1622723570000|2021-06-03 12:32:50|39575.1|39535.1|39582.8|39542.8|39582.8|39542.8|39575.1|39535.1|4
1622723580000|2021-06-03 12:33:00|39585.1|39545.1|39582.8|39542.8|39585.1|39545.1|39582.8|39542.8|2
1622723590000|2021-06-03 12:33:10|39580.1|39540.1|39582.8|39542.8|39582.8|39542.8|39572.8|39532.8|1
1622723600000|2021-06-03 12:33:20|39585.1|39545.1|39615.4|39575.4|39622.8|39582.8|39585.1|39545.1|9
1622723610000|2021-06-03 12:33:30|39617.8|39577.8|39612.8|39572.8|39617.8|39577.8|39610.1|39570.1|0
1622723620000|2021-06-03 12:33:40|39617.8|39577.8|39617.8|39577.8|39617.8|39577.8|39617.8|39577.8|1
1622723630000|2021-06-03 12:33:50|39612.8|39572.8|39612.8|39572.8|39617.8|39577.8|39612.8|39572.8|1
1622723640000|2021-06-03 12:34:00|39610.1|39570.1|39617.8|39577.8|39617.8|39577.8|39607.8|39567.8|4
1622723660000|2021-06-03 12:34:20|39620.4|39580.4|39597.8|39557.8|39620.4|39580.4|39585.1|39545.1|16
1622723670000|2021-06-03 12:34:30|39600.1|39560.1|39592.8|39552.8|39600.1|39560.1|39590.1|39550.1|0
1622723680000|2021-06-03 12:34:40|39597.8|39557.8|39595.4|39555.4|39597.8|39557.8|39592.8|39552.8|1
1622723690000|2021-06-03 12:34:50|39592.8|39552.8|39592.8|39552.8|39592.8|39552.8|39592.8|39552.8|0
1622723700000|2021-06-03 12:35:00|39595.4|39555.4|39602.8|39562.8|39602.8|39562.8|39595.4|39555.4|1
1622723710000|2021-06-03 12:35:10|39600.1|39560.1|39612.8|39572.8|39612.8|39572.8|39597.8|39557.8|1
1622723730000|2021-06-03 12:35:30|39622.8|39582.8|39627.8|39587.8|39627.8|39587.8|39622.8|39582.8|7
1622723740000|2021-06-03 12:35:40|39637.8|39597.8|39637.8|39597.8|39637.8|39597.8|39632.8|39592.8|0
1622723750000|2021-06-03 12:35:50|39647.8|39607.8|39637.8|39597.8|39647.8|39607.8|39632.8|39592.8|2
1622723760000|2021-06-03 12:36:00|39642.8|39602.8|39637.8|39597.8|39642.8|39602.8|39637.8|39597.8|0
1622723770000|2021-06-03 12:36:10|39642.8|39602.8|39640.1|39600.1|39642.8|39602.8|39640.1|39600.1|0
1622723780000|2021-06-03 12:36:20|39642.8|39602.8|39657.8|39617.8|39662.8|39622.8|39640.1|39600.1|6
1622723790000|2021-06-03 12:36:30|39660.1|39620.1|39657.8|39617.8|39660.1|39620.1|39647.8|39607.8|1
1622723800000|2021-06-03 12:36:40|39660.1|39620.1|39660.1|39620.1|39660.1|39620.1|39660.1|39620.1|0
1622723810000|2021-06-03 12:36:50|39662.8|39622.8|39677.8|39637.8|39677.8|39637.8|39662.8|39622.8|3
1622723820000|2021-06-03 12:37:00|39682.8|39642.8|39682.8|39642.8|39682.8|39642.8|39677.8|39637.8|1
1622723830000|2021-06-03 12:37:10|39685.4|39645.4|39687.8|39647.8|39687.8|39647.8|39685.4|39645.4|0
1622723840000|2021-06-03 12:37:20|39692.8|39652.8|39687.8|39647.8|39692.8|39652.8|39687.8|39647.8|4
1622723850000|2021-06-03 12:37:30|39682.8|39642.8|39662.8|39622.8|39682.8|39642.8|39657.8|39617.8|9
1622723860000|2021-06-03 12:37:40|39652.8|39612.8|39662.8|39622.8|39662.8|39622.8|39652.8|39612.8|3
1622723870000|2021-06-03 12:37:50|39665.1|39625.1|39635.1|39595.1|39667.8|39627.8|39635.1|39595.1|17
1622723880000|2021-06-03 12:38:00|39630.1|39590.1|39625.4|39585.4|39630.1|39590.1|39617.8|39577.8|5
1622723890000|2021-06-03 12:38:10|39627.8|39587.8|39640.4|39600.4|39640.4|39600.4|39622.8|39582.8|3
1622723900000|2021-06-03 12:38:20|39637.8|39597.8|39657.8|39617.8|39672.8|39632.8|39637.8|39597.8|2
1622723910000|2021-06-03 12:38:30|39652.8|39612.8|39642.8|39602.8|39652.8|39612.8|39637.8|39597.8|4
1622723920000|2021-06-03 12:38:40|39640.1|39600.1|39640.1|39600.1|39642.8|39602.8|39640.1|39600.1|1
1622723930000|2021-06-03 12:38:50|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|0
1622723940000|2021-06-03 12:39:00|39655.5|39615.5|39657.8|39617.8|39662.8|39622.8|39632.8|39592.8|4
1622723950000|2021-06-03 12:39:10|39667.8|39627.8|39652.8|39612.8|39667.8|39627.8|39652.8|39612.8|1
1622723960000|2021-06-03 12:39:20|39655.5|39615.5|39647.8|39607.8|39660.1|39620.1|39647.8|39607.8|1
1622723970000|2021-06-03 12:39:30|39652.8|39612.8|39652.8|39612.8|39652.8|39612.8|39652.8|39612.8|0
1622723990000|2021-06-03 12:39:50|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|1
1622724000000|2021-06-03 12:40:00|39642.8|39602.8|39672.8|39632.8|39672.8|39632.8|39642.8|39602.8|2
1622724010000|2021-06-03 12:40:10|39675.1|39635.1|39675.1|39635.1|39680.1|39640.1|39675.1|39635.1|0
1622724020000|2021-06-03 12:40:20|39667.8|39627.8|39672.8|39632.8|39672.8|39632.8|39667.8|39627.8|1
1622724030000|2021-06-03 12:40:30|39682.8|39642.8|39677.8|39637.8|39682.8|39642.8|39672.8|39632.8|3
1622724040000|2021-06-03 12:40:40|39682.8|39642.8|39682.8|39642.8|39692.8|39652.8|39682.8|39642.8|7
1622724050000|2021-06-03 12:40:50|39672.8|39632.8|39677.8|39637.8|39677.8|39637.8|39672.8|39632.8|2
1622724060000|2021-06-03 12:41:00|39680.5|39640.5|39682.8|39642.8|39682.8|39642.8|39672.8|39632.8|2
1622724070000|2021-06-03 12:41:10|39680.1|39640.1|39682.8|39642.8|39682.8|39642.8|39677.8|39637.8|1
1622724080000|2021-06-03 12:41:20|||||||||1
1622724090000|2021-06-03 12:41:30|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|2
1622724100000|2021-06-03 12:41:40|39675.5|39635.5|39677.8|39637.8|39677.8|39637.8|39675.5|39635.5|1
1622724110000|2021-06-03 12:41:50|39672.8|39632.8|39667.8|39627.8|39682.8|39642.8|39665.1|39625.1|11
1622724120000|2021-06-03 12:42:00|39672.8|39632.8|39672.8|39632.8|39677.8|39637.8|39665.1|39625.1|9
1622724130000|2021-06-03 12:42:10|39675.1|39635.1|39672.8|39632.8|39682.8|39642.8|39672.8|39632.8|2
1622724140000|2021-06-03 12:42:20|39677.8|39637.8|39677.8|39637.8|39677.8|39637.8|39662.8|39622.8|2
1622724150000|2021-06-03 12:42:30|39680.5|39640.5|39682.8|39642.8|39682.8|39642.8|39680.5|39640.5|0
1622724160000|2021-06-03 12:42:40|39677.8|39637.8|39672.8|39632.8|39682.8|39642.8|39672.8|39632.8|2
1622724170000|2021-06-03 12:42:50|39677.8|39637.8|39672.8|39632.8|39677.8|39637.8|39672.8|39632.8|2
1622724180000|2021-06-03 12:43:00|39675.1|39635.1|39672.8|39632.8|39682.8|39642.8|39672.8|39632.8|4
1622724190000|2021-06-03 12:43:10|39662.8|39622.8|39650.1|39610.1|39662.8|39622.8|39650.1|39610.1|6
1622724200000|2021-06-03 12:43:20|39652.8|39612.8|39652.8|39612.8|39660.5|39620.5|39652.8|39612.8|6
1622724210000|2021-06-03 12:43:30|39660.5|39620.5|39677.8|39637.8|39677.8|39637.8|39657.8|39617.8|4
1622724220000|2021-06-03 12:43:40|39675.1|39635.1|39682.8|39642.8|39690.1|39650.1|39675.1|39635.1|4
1622724230000|2021-06-03 12:43:50|39687.8|39647.8|39672.8|39632.8|39687.8|39647.8|39672.8|39632.8|2
1622724240000|2021-06-03 12:44:00|39665.5|39625.5|39667.8|39627.8|39670.5|39630.5|39665.5|39625.5|2
1622724250000|2021-06-03 12:44:10|39675.1|39635.1|39677.8|39637.8|39677.8|39637.8|39675.1|39635.1|0
1622724260000|2021-06-03 12:44:20|39680.1|39640.1|39680.1|39640.1|39680.1|39640.1|39680.1|39640.1|0
1622724270000|2021-06-03 12:44:30|39677.8|39637.8|39680.1|39640.1|39680.1|39640.1|39677.8|39637.8|7
1622724280000|2021-06-03 12:44:40|39680.5|39640.5|39677.8|39637.8|39680.5|39640.5|39675.1|39635.1|2
1622724290000|2021-06-03 12:44:50|39675.1|39635.1|39677.8|39637.8|39677.8|39637.8|39670.1|39630.1|4
1622727000000|2021-06-03 13:30:00|39680.2|39640.2|39647.6|39607.6|39680.2|39640.2|39617.6|39577.6|256
1622727010000|2021-06-03 13:30:10|39650.2|39610.2|39524.9|39484.9|39650.2|39610.2|39524.9|39484.9|23
1622727020000|2021-06-03 13:30:20|39530.2|39490.2|39552.6|39512.6|39554.9|39514.9|39524.9|39484.9|19
1622727030000|2021-06-03 13:30:30|39547.6|39507.6|39620.2|39580.2|39620.2|39580.2|39547.6|39507.6|81
1622727040000|2021-06-03 13:30:40|39617.6|39577.6|39657.9|39617.9|39660.2|39620.2|39617.6|39577.6|29
1622727050000|2021-06-03 13:30:50|39657.6|39617.6|39592.6|39552.6|39657.6|39617.6|39592.6|39552.6|29
1622727060000|2021-06-03 13:31:00|39589.9|39549.9|39510.2|39470.2|39589.9|39549.9|39510.2|39470.2|28
1622727070000|2021-06-03 13:31:10|39502.6|39462.6|39477.3|39437.3|39502.6|39462.6|39474.9|39434.9|33
1622727080000|2021-06-03 13:31:20|39470.2|39430.2|39562.9|39522.9|39562.9|39522.9|39470.2|39430.2|23
1622727090000|2021-06-03 13:31:30|39565.2|39525.2|39512.6|39472.6|39565.2|39525.2|39499.9|39459.9|24
1622727100000|2021-06-03 13:31:40|39504.9|39464.9|39492.6|39452.6|39504.9|39464.9|39474.9|39434.9|21
1622727110000|2021-06-03 13:31:50|39482.6|39442.6|39482.6|39442.6|39482.6|39442.6|39454.9|39414.9|22
1622727120000|2021-06-03 13:32:00|39487.6|39447.6|39514.9|39474.9|39514.9|39474.9|39472.6|39432.6|8
1622727130000|2021-06-03 13:32:10|39509.9|39469.9|39489.9|39449.9|39509.9|39469.9|39489.9|39449.9|11
1622727140000|2021-06-03 13:32:20|39485.3|39445.3|39479.9|39439.9|39485.3|39445.3|39474.9|39434.9|20
1622727150000|2021-06-03 13:32:30|39482.3|39442.3|39494.9|39454.9|39500.3|39460.3|39482.3|39442.3|11
1622727160000|2021-06-03 13:32:40|39497.6|39457.6|39522.6|39482.6|39525.3|39485.3|39494.9|39454.9|9
1622727170000|2021-06-03 13:32:50|39532.6|39492.6|39540.3|39500.3|39542.6|39502.6|39532.6|39492.6|3
1622727180000|2021-06-03 13:33:00|39562.6|39522.6|39547.6|39507.6|39572.6|39532.6|39544.9|39504.9|14
1622727190000|2021-06-03 13:33:10|39539.6|39499.6|39552.6|39512.6|39552.6|39512.6|39529.9|39489.9|18
1622727200000|2021-06-03 13:33:20|39544.9|39504.9|39574.9|39534.9|39574.9|39534.9|39519.9|39479.9|21
1622727210000|2021-06-03 13:33:30|39554.9|39514.9|39542.6|39502.6|39554.9|39514.9|39542.6|39502.6|47
1622727220000|2021-06-03 13:33:40|39537.6|39497.6|39514.9|39474.9|39537.6|39497.6|39514.9|39474.9|5
1622727230000|2021-06-03 13:33:50|39522.6|39482.6|39520.3|39480.3|39522.6|39482.6|39514.9|39474.9|8
1622727240000|2021-06-03 13:34:00|39517.6|39477.6|39514.9|39474.9|39522.6|39482.6|39507.6|39467.6|13
1622727250000|2021-06-03 13:34:10|39512.6|39472.6|39477.3|39437.3|39512.6|39472.6|39469.9|39429.9|15
1622727260000|2021-06-03 13:34:20|39484.9|39444.9|39479.6|39439.6|39489.9|39449.9|39479.6|39439.6|12
1622727270000|2021-06-03 13:34:30|39477.3|39437.3|39479.9|39439.9|39484.9|39444.9|39477.3|39437.3|6
1622727280000|2021-06-03 13:34:40|39487.3|39447.3|39489.9|39449.9|39494.9|39454.9|39484.9|39444.9|8
1622727290000|2021-06-03 13:34:50|39479.9|39439.9|39479.9|39439.9|39494.9|39454.9|39479.9|39439.9|10
1622727300000|2021-06-03 13:35:00|39477.3|39437.3|39424.9|39384.9|39479.9|39439.9|39424.9|39384.9|34
1622727310000|2021-06-03 13:35:10|39419.9|39379.9|39414.9|39374.9|39424.9|39384.9|39404.9|39364.9|14
1622727320000|2021-06-03 13:35:20|39412.6|39372.6|39414.9|39374.9|39417.6|39377.6|39397.6|39357.6|45
1622727330000|2021-06-03 13:35:30|39409.9|39369.9|39434.9|39394.9|39437.6|39397.6|39404.9|39364.9|16
1622727340000|2021-06-03 13:35:40|39427.6|39387.6|39442.6|39402.6|39444.9|39404.9|39427.6|39387.6|3
1622727350000|2021-06-03 13:35:50|39437.6|39397.6|39417.6|39377.6|39454.9|39414.9|39407.6|39367.6|40
1622727360000|2021-06-03 13:36:00|39419.9|39379.9|39404.9|39364.9|39422.6|39382.6|39404.9|39364.9|20
1622727370000|2021-06-03 13:36:10|39402.6|39362.6|39404.9|39364.9|39404.9|39364.9|39387.6|39347.6|37
1622727380000|2021-06-03 13:36:20|39402.6|39362.6|39417.6|39377.6|39427.6|39387.6|39397.6|39357.6|9
1622727390000|2021-06-03 13:36:30|39424.9|39384.9|39424.9|39384.9|39424.9|39384.9|39402.6|39362.6|10
1622727400000|2021-06-03 13:36:40|39427.6|39387.6|39414.9|39374.9|39427.6|39387.6|39404.9|39364.9|6
1622727410000|2021-06-03 13:36:50|39412.3|39372.3|39397.6|39357.6|39414.9|39374.9|39397.6|39357.6|8
1622727420000|2021-06-03 13:37:00|39407.6|39367.6|39414.9|39374.9|39417.6|39377.6|39399.9|39359.9|20
1622727430000|2021-06-03 13:37:10|39409.9|39369.9|39394.9|39354.9|39414.9|39374.9|39392.3|39352.3|66
1622727440000|2021-06-03 13:37:20|39389.9|39349.9|39394.9|39354.9|39404.9|39364.9|39389.9|39349.9|27
1622727450000|2021-06-03 13:37:30|39397.6|39357.6|39394.9|39354.9|39399.9|39359.9|39394.9|39354.9|9
1622727460000|2021-06-03 13:37:40|39389.9|39349.9|39394.9|39354.9|39394.9|39354.9|39389.9|39349.9|6
1622727470000|2021-06-03 13:37:50|39397.6|39357.6|39444.9|39404.9|39444.9|39404.9|39394.9|39354.9|59
1622727480000|2021-06-03 13:38:00|39447.6|39407.6|39429.9|39389.9|39449.9|39409.9|39429.9|39389.9|20
1622727490000|2021-06-03 13:38:10|39437.6|39397.6|39425|39385|39439.9|39399.9|39422.6|39382.6|18
1622727500000|2021-06-03 13:38:20|39417.6|39377.6|39387.6|39347.6|39422.3|39382.3|39385|39345|34
1622727510000|2021-06-03 13:38:30|39385|39345|39390|39350|39407.6|39367.6|39385|39345|44
1622727520000|2021-06-03 13:38:40|39400|39360|39380|39340|39400|39360|39380|39340|26
1622727530000|2021-06-03 13:38:50|39377.6|39337.6|39405|39365|39405|39365|39377.6|39337.6|12
1622727540000|2021-06-03 13:39:00|39407.6|39367.6|39387.6|39347.6|39407.6|39367.6|39380|39340|13
1622727550000|2021-06-03 13:39:10|39397.6|39357.6|39422.6|39382.6|39422.6|39382.6|39397.6|39357.6|15
1622727560000|2021-06-03 13:39:20|39420.3|39380.3|39425|39385|39447.6|39407.6|39420.3|39380.3|16
1622727570000|2021-06-03 13:39:30|39422.3|39382.3|39432.6|39392.6|39437.6|39397.6|39417.3|39377.3|17
1622727580000|2021-06-03 13:39:40|39430|39390|39430.3|39390.3|39430.3|39390.3|39417.6|39377.6|9
1622727590000|2021-06-03 13:39:50|39427.6|39387.6|39427.6|39387.6|39432.6|39392.6|39427.6|39387.6|0
1622727600000|2021-06-03 13:40:00|39430.3|39390.3|39452.6|39412.6|39452.6|39412.6|39430.3|39390.3|26
1622727610000|2021-06-03 13:40:10|39455.3|39415.3|39465|39425|39467.6|39427.6|39447.6|39407.6|13
1622727620000|2021-06-03 13:40:20|39460|39420|39465|39425|39467.6|39427.6|39445|39405|6
1622727630000|2021-06-03 13:40:30|39467.6|39427.6|39475|39435|39487.6|39447.6|39465|39425|8
1622727640000|2021-06-03 13:40:40|39460|39420|39467.6|39427.6|39470|39430|39437.6|39397.6|24
1622727650000|2021-06-03 13:40:50|39477.6|39437.6|39497.6|39457.6|39510.3|39470.3|39477.6|39437.6|19
1622727660000|2021-06-03 13:41:00|39505|39465|39497.6|39457.6|39512.6|39472.6|39495|39455|28
1622727670000|2021-06-03 13:41:10|39500.3|39460.3|39537.6|39497.6|39537.6|39497.6|39497.6|39457.6|12
1622727680000|2021-06-03 13:41:20|39542.6|39502.6|39540.3|39500.3|39547.6|39507.6|39537.6|39497.6|6
1622727690000|2021-06-03 13:41:30|39542.6|39502.6|39517.6|39477.6|39542.6|39502.6|39517.6|39477.6|12
1622727700000|2021-06-03 13:41:40|39515.3|39475.3|39522.6|39482.6|39527.6|39487.6|39507.3|39467.3|82
1622727710000|2021-06-03 13:41:50|39525|39485|39527.6|39487.6|39540.3|39500.3|39522.6|39482.6|20
1622727720000|2021-06-03 13:42:00|39530.3|39490.3|39487.6|39447.6|39530.3|39490.3|39487.6|39447.6|35
1622727730000|2021-06-03 13:42:10|39490.3|39450.3|39520.3|39480.3|39527.6|39487.6|39490.3|39450.3|40
1622727740000|2021-06-03 13:42:20|39517.6|39477.6|39537.6|39497.6|39540.3|39500.3|39517.6|39477.6|3
1622727750000|2021-06-03 13:42:30|39535|39495|39520.3|39480.3|39547.6|39507.6|39520.3|39480.3|9
1622727760000|2021-06-03 13:42:40|39522.6|39482.6|39557.6|39517.6|39557.6|39517.6|39522.6|39482.6|4
1622727770000|2021-06-03 13:42:50|39555|39515|39562.6|39522.6|39567.6|39527.6|39547.6|39507.6|6
1622727780000|2021-06-03 13:43:00|39552.6|39512.6|39552.6|39512.6|39552.6|39512.6|39545|39505|5
1622727790000|2021-06-03 13:43:10|39547.6|39507.6|39515|39475|39547.6|39507.6|39512.3|39472.3|11
1622727800000|2021-06-03 13:43:20|39512.6|39472.6|39515|39475|39515|39475|39510|39470|2
1622727810000|2021-06-03 13:43:30|39512.6|39472.6|39522.6|39482.6|39522.6|39482.6|39512.6|39472.6|6
1622727820000|2021-06-03 13:43:40|39520|39480|39472.6|39432.6|39520|39480|39462.6|39422.6|73
1622727830000|2021-06-03 13:43:50|39475|39435|39430.3|39390.3|39475|39435|39427.6|39387.6|6
1622727840000|2021-06-03 13:44:00|39432.6|39392.6|39422.6|39382.6|39432.6|39392.6|39417.6|39377.6|25
1622727850000|2021-06-03 13:44:10|39417.6|39377.6|39417.6|39377.6|39422.6|39382.6|39407.6|39367.6|7
1622727860000|2021-06-03 13:44:20|39415|39375|39412.6|39372.6|39415|39375|39395|39355|13
1622727870000|2021-06-03 13:44:30|39417.6|39377.6|39402.6|39362.6|39417.6|39377.6|39397.6|39357.6|6
1622727880000|2021-06-03 13:44:40|39405|39365|39410|39370|39410|39370|39402.6|39362.6|1
1622727890000|2021-06-03 13:44:50|39402.6|39362.6|39407.6|39367.6|39407.6|39367.6|39395|39355|12
1622727900000|2021-06-03 13:45:00|39400.3|39360.3|39415|39375|39417.6|39377.6|39397.6|39357.6|13
1622727910000|2021-06-03 13:45:10|39417.6|39377.6|39427.6|39387.6|39437.6|39397.6|39417.6|39377.6|8
1622727920000|2021-06-03 13:45:20|39430.3|39390.3|39437.6|39397.6|39437.6|39397.6|39420.3|39380.3|12
1622727930000|2021-06-03 13:45:30|39450.3|39410.3|39427.6|39387.6|39457.6|39417.6|39427.6|39387.6|12
1622727940000|2021-06-03 13:45:40|39422.3|39382.3|39425|39385|39427.6|39387.6|39415|39375|6
1622727950000|2021-06-03 13:45:50|39427.6|39387.6|39412.6|39372.6|39427.6|39387.6|39395|39355|20
1622727960000|2021-06-03 13:46:00|39410|39370|39412.6|39372.6|39415.3|39375.3|39407.6|39367.6|6
1622727970000|2021-06-03 13:46:10|39397.6|39357.6|39377.6|39337.6|39402.6|39362.6|39375.3|39335.3|15
1622727980000|2021-06-03 13:46:20|39387.6|39347.6|39382.6|39342.6|39390.3|39350.3|39382.6|39342.6|6
1622727990000|2021-06-03 13:46:30|39377.6|39337.6|39375|39335|39377.6|39337.6|39370|39330|15
1622728000000|2021-06-03 13:46:40|39377.6|39337.6|39397.6|39357.6|39397.6|39357.6|39377.6|39337.6|4
1622728010000|2021-06-03 13:46:50|39405|39365|39405|39365|39407.6|39367.6|39405|39365|35
1622728020000|2021-06-03 13:47:00|39407.6|39367.6|39387.6|39347.6|39417.6|39377.6|39387.6|39347.6|10
1622728030000|2021-06-03 13:47:10|39385|39345|39385|39345|39395|39355|39385|39345|6
1622728040000|2021-06-03 13:47:20|39380|39340|39365|39325|39380|39340|39365|39325|13
1622728050000|2021-06-03 13:47:30|39362.3|39322.3|39385|39345|39392.6|39352.6|39360|39320|15
1622728060000|2021-06-03 13:47:40|39382.6|39342.6|39387.6|39347.6|39390.3|39350.3|39382.6|39342.6|2
1622728070000|2021-06-03 13:47:50|39385|39345|39380|39340|39387.6|39347.6|39380|39340|7
1622728080000|2021-06-03 13:48:00|39377.6|39337.6|39377.6|39337.6|39387.6|39347.6|39377.6|39337.6|19
1622728090000|2021-06-03 13:48:10|39380.3|39340.3|39417.6|39377.6|39425.3|39385.3|39380|39340|11
1622728100000|2021-06-03 13:48:20|39407.6|39367.6|39417.6|39377.6|39417.6|39377.6|39405|39365|17
1622728110000|2021-06-03 13:48:30|39415|39375|39422.6|39382.6|39427.6|39387.6|39415|39375|19
1622728120000|2021-06-03 13:48:40|39417.6|39377.6|39425|39385|39425|39385|39415|39375|6
1622728130000|2021-06-03 13:48:50|39427.6|39387.6|39425|39385|39437.6|39397.6|39425|39385|3
1622728140000|2021-06-03 13:49:00|39422.3|39382.3|39435|39395|39447.6|39407.6|39417.6|39377.6|26
1622728150000|2021-06-03 13:49:10|39430|39390|39445|39405|39445|39405|39427.6|39387.6|4
1622728160000|2021-06-03 13:49:20|39435|39395|39445|39405|39447.6|39407.6|39435|39395|8
1622728170000|2021-06-03 13:49:30|39447.6|39407.6|39432.6|39392.6|39447.6|39407.6|39430.3|39390.3|3
1622728180000|2021-06-03 13:49:40|39427.6|39387.6|39427.6|39387.6|39432.6|39392.6|39427.6|39387.6|0
1622728190000|2021-06-03 13:49:50|39422.6|39382.6|39420|39380|39425|39385|39420|39380|5
1622728200000|2021-06-03 13:50:00|39417.6|39377.6|39427.6|39387.6|39437.6|39397.6|39417.6|39377.6|17
1622728210000|2021-06-03 13:50:10|39420|39380|39427.6|39387.6|39427.6|39387.6|39420|39380|6
1622728220000|2021-06-03 13:50:20|39430.3|39390.3|39452.6|39412.6|39455.3|39415.3|39427.6|39387.6|20
1622728230000|2021-06-03 13:50:30|39455.3|39415.3|39452.6|39412.6|39457.6|39417.6|39452.6|39412.6|2
1622728240000|2021-06-03 13:50:40|39447.6|39407.6|39487.6|39447.6|39487.6|39447.6|39447.6|39407.6|18
1622728250000|2021-06-03 13:50:50|39485|39445|39475|39435|39487.6|39447.6|39470|39430|22
1622728260000|2021-06-03 13:51:00|39470|39430|39487.6|39447.6|39497.6|39457.6|39470|39430|49
1622728270000|2021-06-03 13:51:10|39490.3|39450.3|39495|39455|39497.6|39457.6|39490.3|39450.3|12
1622728280000|2021-06-03 13:51:20|39487.6|39447.6|39477.6|39437.6|39487.6|39447.6|39475|39435|14
1622728290000|2021-06-03 13:51:30|39475|39435|39467.6|39427.6|39475|39435|39465|39425|6
1622728300000|2021-06-03 13:51:40|39462.6|39422.6|39487.6|39447.6|39487.6|39447.6|39447.6|39407.6|58
1622728310000|2021-06-03 13:51:50|39492.6|39452.6|39487.6|39447.6|39497.6|39457.6|39487.6|39447.6|10
1622728320000|2021-06-03 13:52:00|39490.3|39450.3|39507.6|39467.6|39507.6|39467.6|39490.3|39450.3|59
1622728330000|2021-06-03 13:52:10|39513|39473|39527.6|39487.6|39532.6|39492.6|39513|39473|22
1622728340000|2021-06-03 13:52:20|39522.3|39482.3|39530.3|39490.3|39537.6|39497.6|39517.6|39477.6|21
1622728350000|2021-06-03 13:52:30|39532.6|39492.6|39565.3|39525.3|39565.3|39525.3|39532.6|39492.6|9
1622728360000|2021-06-03 13:52:40|39570.3|39530.3|39580.3|39540.3|39580.3|39540.3|39552.6|39512.6|8
1622728370000|2021-06-03 13:52:50|39585|39545|39560|39520|39607.6|39567.6|39560|39520|45
1622728380000|2021-06-03 13:53:00|39555|39515|39560.3|39520.3|39560.3|39520.3|39547.6|39507.6|10
1622728390000|2021-06-03 13:53:10|39567.6|39527.6|39567.6|39527.6|39567.6|39527.6|39552.6|39512.6|10
1622728400000|2021-06-03 13:53:20|39565|39525|39547.6|39507.6|39565|39525|39547.6|39507.6|6
1622728410000|2021-06-03 13:53:30|39545|39505|39527.6|39487.6|39547.6|39507.6|39525|39485|60
1622728420000|2021-06-03 13:53:40|39525|39485|39517.6|39477.6|39525.3|39485.3|39510|39470|34
1622728430000|2021-06-03 13:53:50|39515|39475|39507.6|39467.6|39515.3|39475.3|39507.6|39467.6|14
1622728440000|2021-06-03 13:54:00|39510.3|39470.3|39517.6|39477.6|39525.3|39485.3|39505|39465|30
1622728450000|2021-06-03 13:54:10|39510.3|39470.3|39507.6|39467.6|39510.3|39470.3|39497.6|39457.6|8
1622728460000|2021-06-03 13:54:20|39510.3|39470.3|39527.6|39487.6|39527.6|39487.6|39510.3|39470.3|9
1622728470000|2021-06-03 13:54:30|39533|39493|39547.6|39507.6|39547.6|39507.6|39527.6|39487.6|11
1622728480000|2021-06-03 13:54:40|39535.3|39495.3|39527.6|39487.6|39540.3|39500.3|39527.6|39487.6|35
1622728490000|2021-06-03 13:54:50|39532.6|39492.6|39530.3|39490.3|39545.3|39505.3|39530.3|39490.3|14
1622728500000|2021-06-03 13:55:00|39527.6|39487.6|39527.6|39487.6|39540.3|39500.3|39527.6|39487.6|7
1622728510000|2021-06-03 13:55:10|39530.3|39490.3|39505|39465|39530.3|39490.3|39505|39465|16
1622728520000|2021-06-03 13:55:20|39507.6|39467.6|39530.3|39490.3|39530.3|39490.3|39505|39465|15
1622728530000|2021-06-03 13:55:30|39537.7|39497.7|39547.7|39507.7|39547.7|39507.7|39515|39475|32
1622728540000|2021-06-03 13:55:40|39550.3|39510.3|39557.7|39517.7|39565.3|39525.3|39547.7|39507.7|11
1622728550000|2021-06-03 13:55:50|39555|39515|39547.7|39507.7|39557.7|39517.7|39540.3|39500.3|3
1622728560000|2021-06-03 13:56:00|39550.3|39510.3|39507.7|39467.7|39550.3|39510.3|39507.7|39467.7|10
1622728570000|2021-06-03 13:56:10|39517.7|39477.7|39500.3|39460.3|39517.7|39477.7|39492.7|39452.7|8
1622728580000|2021-06-03 13:56:20|39495|39455|39500.3|39460.3|39500.3|39460.3|39495|39455|2
1622728590000|2021-06-03 13:56:30|39497.7|39457.7|39502.7|39462.7|39507.7|39467.7|39497.7|39457.7|2
1622728600000|2021-06-03 13:56:40|39500|39460|39490|39450|39500|39460|39490|39450|3
1622728610000|2021-06-03 13:56:50|39497.7|39457.7|39507.7|39467.7|39507.7|39467.7|39497.7|39457.7|2
1622728620000|2021-06-03 13:57:00|39502.7|39462.7|39520|39480|39520|39480|39492.7|39452.7|11
1622728630000|2021-06-03 13:57:10|39515|39475|39515.3|39475.3|39515.3|39475.3|39497.7|39457.7|14
1622728640000|2021-06-03 13:57:20|39517.7|39477.7|39542.7|39502.7|39557.7|39517.7|39510.3|39470.3|13
1622728650000|2021-06-03 13:57:30|39540|39500|39497.7|39457.7|39540|39500|39487.7|39447.7|11
1622728660000|2021-06-03 13:57:40|39500|39460|39497.7|39457.7|39500|39460|39490|39450|3
1622728670000|2021-06-03 13:57:50|39495|39455|39525|39485|39530|39490|39495|39455|15
1622728680000|2021-06-03 13:58:00|39510|39470|39490|39450|39510|39470|39490|39450|18
1622728690000|2021-06-03 13:58:10|39485|39445|39490|39450|39490|39450|39480|39440|8
1622728700000|2021-06-03 13:58:20|39487.7|39447.7|39515|39475|39515|39475|39482.7|39442.7|7
1622728710000|2021-06-03 13:58:30|39520.3|39480.3|39525|39485|39525|39485|39515|39475|16
1622728720000|2021-06-03 13:58:40|39515|39475|39490|39450|39515|39475|39490|39450|11
1622728730000|2021-06-03 13:58:50|39480|39440|39485|39445|39485|39445|39480|39440|17
1622728740000|2021-06-03 13:59:00|39480|39440|39485|39445|39485|39445|39470|39430|21
1622728750000|2021-06-03 13:59:10|39475|39435|39480|39440|39485|39445|39475|39435|22
1622728760000|2021-06-03 13:59:20|39475|39435|39470|39430|39485|39445|39470|39430|23
1622728770000|2021-06-03 13:59:30|39485|39445|39490|39450|39490|39450|39482.3|39442.3|11
1622728780000|2021-06-03 13:59:40|39487.3|39447.3|39475|39435|39487.3|39447.3|39475|39435|7
1622728790000|2021-06-03 13:59:50|39472.7|39432.7|39457.7|39417.7|39472.7|39432.7|39450|39410|4
1622728800000|2021-06-03 14:00:00|39455|39415|39455|39415|39460|39420|39444.7|39404.7|13
1622728810000|2021-06-03 14:00:10|39452.3|39412.3|39455|39415|39465|39425|39450|39410|8
1622728820000|2021-06-03 14:00:20|39457.7|39417.7|39460|39420|39460|39420|39455|39415|1
1622728830000|2021-06-03 14:00:30|39462.4|39422.4|39487.7|39447.7|39490|39450|39462.4|39422.4|56
1622728840000|2021-06-03 14:00:40|39490|39450|39480|39440|39490|39450|39480|39440|98
1622728850000|2021-06-03 14:00:50|39470|39430|39450|39410|39470|39430|39447.7|39407.7|23
1622728860000|2021-06-03 14:01:00|39447.7|39407.7|39405|39365|39450|39410|39405|39365|14
1622728870000|2021-06-03 14:01:10|39402.7|39362.7|39415|39375|39417.7|39377.7|39402.7|39362.7|8
1622728880000|2021-06-03 14:01:20|39410|39370|39417.7|39377.7|39417.7|39377.7|39407.7|39367.7|2
1622728890000|2021-06-03 14:01:30|39420|39380|39425|39385|39435.3|39395.3|39420|39380|28
1622728900000|2021-06-03 14:01:40|39420|39380|39417.7|39377.7|39425|39385|39417.7|39377.7|1
1622728910000|2021-06-03 14:01:50|39425|39385|39467.7|39427.7|39467.7|39427.7|39425|39385|39
1622728920000|2021-06-03 14:02:00|39470.3|39430.3|39445|39405|39477.7|39437.7|39445|39405|15
1622728930000|2021-06-03 14:02:10|39447.7|39407.7|39465.3|39425.3|39465.3|39425.3|39445|39405|42
1622728940000|2021-06-03 14:02:20|39457.7|39417.7|39460|39420|39477.7|39437.7|39457.7|39417.7|3
1622728950000|2021-06-03 14:02:30|39455|39415|39467.7|39427.7|39472.7|39432.7|39455|39415|5
1622728960000|2021-06-03 14:02:40|39470|39430|39477.7|39437.7|39490|39450|39470|39430|32
1622728970000|2021-06-03 14:02:50|39485|39445|39490|39450|39490|39450|39485|39445|2
1622728980000|2021-06-03 14:03:00|39487.7|39447.7|39490|39450|39490|39450|39485|39445|31
1622728990000|2021-06-03 14:03:10|39482.4|39442.4|39485|39445|39490|39450|39480|39440|12
1622729000000|2021-06-03 14:03:20|39477.7|39437.7|39480|39440|39487.7|39447.7|39467.7|39427.7|12
1622729010000|2021-06-03 14:03:30|39487.7|39447.7|39487.7|39447.7|39487.7|39447.7|39487.7|39447.7|17
1622729020000|2021-06-03 14:03:40|39480|39440|39470|39430|39480|39440|39470|39430|4
1622729030000|2021-06-03 14:03:50|39475|39435|39490|39450|39490|39450|39475|39435|10
1622729040000|2021-06-03 14:04:00|39477.7|39437.7|39490|39450|39490|39450|39477.7|39437.7|19
1622729050000|2021-06-03 14:04:10|39517.7|39477.7|39502.4|39462.4|39517.7|39477.7|39502.4|39462.4|47
1622729060000|2021-06-03 14:04:20|39500|39460|39500|39460|39510|39470|39500|39460|20
1622729070000|2021-06-03 14:04:30|39507.7|39467.7|39500|39460|39507.7|39467.7|39500|39460|7
1622729080000|2021-06-03 14:04:40|39507.7|39467.7|39500|39460|39510|39470|39500|39460|17
1622729090000|2021-06-03 14:04:50|39502.4|39462.4|39517.7|39477.7|39517.7|39477.7|39502.4|39462.4|12
1622729100000|2021-06-03 14:05:00|39515|39475|39547.7|39507.7|39547.7|39507.7|39515|39475|32
1622729110000|2021-06-03 14:05:10|39545|39505|39540|39500|39550|39510|39537.7|39497.7|18
1622729120000|2021-06-03 14:05:20|39537.7|39497.7|39517.7|39477.7|39537.7|39497.7|39517.7|39477.7|9
1622729130000|2021-06-03 14:05:30|39510|39470|39530|39490|39535|39495|39510|39470|10
1622729140000|2021-06-03 14:05:40|39527.4|39487.4|39545|39505|39545|39505|39525|39485|69
1622729150000|2021-06-03 14:05:50|39547.7|39507.7|39557.7|39517.7|39560|39520|39537.7|39497.7|45
1622729160000|2021-06-03 14:06:00|39580|39540|39567.7|39527.7|39580|39540|39560|39520|69
1622729170000|2021-06-03 14:06:10|39565|39525|39575|39535|39587.7|39547.7|39560|39520|53
1622729180000|2021-06-03 14:06:20|39577.7|39537.7|39587.7|39547.7|39587.7|39547.7|39562.7|39522.7|7
1622729190000|2021-06-03 14:06:30|39585|39545|39587.7|39547.7|39587.7|39547.7|39577.7|39537.7|6
1622729200000|2021-06-03 14:06:40|39600.3|39560.3|39587.7|39547.7|39602.7|39562.7|39577.7|39537.7|44
1622729210000|2021-06-03 14:06:50|39590|39550|39587.7|39547.7|39590|39550|39587.7|39547.7|0
1622729220000|2021-06-03 14:07:00|39585|39545|39577.7|39537.7|39587.7|39547.7|39565|39525|24
1622729230000|2021-06-03 14:07:10|39570|39530|39567.7|39527.7|39577.7|39537.7|39565|39525|9
1622729240000|2021-06-03 14:07:20|39570.3|39530.3|39560|39520|39577.7|39537.7|39560|39520|10
1622729250000|2021-06-03 14:07:30|39565|39525|39557.7|39517.7|39565|39525|39557.7|39517.7|3
1622729260000|2021-06-03 14:07:40|39565.3|39525.3|39557.7|39517.7|39567.7|39527.7|39552.7|39512.7|9
1622729270000|2021-06-03 14:07:50|39567.7|39527.7|39555|39515|39567.7|39527.7|39555|39515|6
1622729280000|2021-06-03 14:08:00|39552.7|39512.7|39535|39495|39552.7|39512.7|39535|39495|1
1622729290000|2021-06-03 14:08:10|39537.7|39497.7|39520|39480|39537.7|39497.7|39520|39480|3
1622729300000|2021-06-03 14:08:20|39522.7|39482.7|39525|39485|39540.3|39500.3|39522.7|39482.7|12
1622729310000|2021-06-03 14:08:30|39520|39480|39537.7|39497.7|39537.7|39497.7|39517.7|39477.7|8
1622729320000|2021-06-03 14:08:40|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|12
1622729330000|2021-06-03 14:08:50|39550.3|39510.3|39555|39515|39557.7|39517.7|39550.3|39510.3|14
1622729340000|2021-06-03 14:09:00|39552.7|39512.7|39527.7|39487.7|39552.7|39512.7|39527.7|39487.7|10
1622729350000|2021-06-03 14:09:10|39525|39485|39507.7|39467.7|39527.7|39487.7|39507.7|39467.7|3
1622729360000|2021-06-03 14:09:20|39515|39475|39527.7|39487.7|39527.7|39487.7|39507.7|39467.7|6
1622729370000|2021-06-03 14:09:30|39535|39495|39530|39490|39535|39495|39530|39490|1
1622729380000|2021-06-03 14:09:40|39535|39495|39545|39505|39547.7|39507.7|39535|39495|4
1622729390000|2021-06-03 14:09:50|39547.7|39507.7|39535|39495|39547.7|39507.7|39535|39495|4
1622729400000|2021-06-03 14:10:00|39530|39490|39530|39490|39555|39515|39530|39490|10
1622729410000|2021-06-03 14:10:10|39527.7|39487.7|39520|39480|39527.7|39487.7|39517.7|39477.7|2
1622729420000|2021-06-03 14:10:20|39517.7|39477.7|39500|39460|39517.7|39477.7|39500|39460|1
1622729430000|2021-06-03 14:10:30|39495|39455|39490|39450|39497.7|39457.7|39490|39450|7
1622729440000|2021-06-03 14:10:40|39480|39440|39477.7|39437.7|39490|39450|39467.7|39427.7|7
1622729450000|2021-06-03 14:10:50|39475|39435|39487.7|39447.7|39487.7|39447.7|39475|39435|3
1622729460000|2021-06-03 14:11:00|39485|39445|39487.7|39447.7|39487.7|39447.7|39477.7|39437.7|9
1622729470000|2021-06-03 14:11:10|39490|39450|39490|39450|39490|39450|39487.7|39447.7|8
1622729480000|2021-06-03 14:11:20|||||||||7
1622729490000|2021-06-03 14:11:30|39497.7|39457.7|39520|39480|39520|39480|39497.7|39457.7|5
1622729500000|2021-06-03 14:11:40|39515|39475|39507.7|39467.7|39517.7|39477.7|39505|39465|7
1622729510000|2021-06-03 14:11:50|39515|39475|39505|39465|39517.7|39477.7|39505|39465|1
1622729520000|2021-06-03 14:12:00|39507.7|39467.7|39520|39480|39520|39480|39505|39465|6
1622729530000|2021-06-03 14:12:10|39535|39495|39540|39500|39555|39515|39535|39495|15
1622729540000|2021-06-03 14:12:20|39545|39505|39545|39505|39555|39515|39545|39505|2
1622729550000|2021-06-03 14:12:30|39547.7|39507.7|39525|39485|39547.7|39507.7|39520|39480|7
1622729560000|2021-06-03 14:12:40|39520|39480|39527.7|39487.7|39527.7|39487.7|39520|39480|6
1622729570000|2021-06-03 14:12:50|39537.7|39497.7|39540|39500|39545|39505|39537.7|39497.7|14
1622729580000|2021-06-03 14:13:00|39545|39505|39542.4|39502.4|39555|39515|39540|39500|6
1622729590000|2021-06-03 14:13:10|39537.4|39497.4|39535|39495|39537.4|39497.4|39532.4|39492.4|3
1622729600000|2021-06-03 14:13:20|39532.4|39492.4|39537.7|39497.7|39537.7|39497.7|39522.4|39482.4|11
1622729610000|2021-06-03 14:13:30|39550.3|39510.3|39535|39495|39560|39520|39535|39495|15
1622729620000|2021-06-03 14:13:40|39537.7|39497.7|39557.7|39517.7|39565|39525|39537.7|39497.7|14
1622729630000|2021-06-03 14:13:50|39560.4|39520.4|39577.7|39537.7|39577.7|39537.7|39560.4|39520.4|9
1622729640000|2021-06-03 14:14:00|39580|39540|39565|39525|39582.7|39542.7|39565|39525|8
1622729650000|2021-06-03 14:14:10|39560|39520|39547.7|39507.7|39560|39520|39547.7|39507.7|8
1622729660000|2021-06-03 14:14:20|39540|39500|39540.4|39500.4|39540.4|39500.4|39537.7|39497.7|5
1622729670000|2021-06-03 14:14:30|39542.7|39502.7|39547.7|39507.7|39557.7|39517.7|39537.7|39497.7|20
1622729680000|2021-06-03 14:14:40|39550.4|39510.4|39545|39505|39555|39515|39545|39505|1
1622729690000|2021-06-03 14:14:50|39547.7|39507.7|39537.7|39497.7|39547.7|39507.7|39537.7|39497.7|1
1622729700000|2021-06-03 14:15:00|39532.7|39492.7|39520|39480|39535|39495|39520|39480|7
1622729710000|2021-06-03 14:15:10|39525|39485|39537.7|39497.7|39537.7|39497.7|39525|39485|13
1622729720000|2021-06-03 14:15:20|39540|39500|39547.7|39507.7|39557.7|39517.7|39540|39500|13
1622729730000|2021-06-03 14:15:30|39545|39505|39537.7|39497.7|39545|39505|39535|39495|4
1622729740000|2021-06-03 14:15:40|39530|39490|39535|39495|39537.7|39497.7|39530|39490|8
1622729750000|2021-06-03 14:15:50|39537.7|39497.7|39532.7|39492.7|39537.7|39497.7|39530|39490|2
1622729760000|2021-06-03 14:16:00|39527.7|39487.7|39537.7|39497.7|39537.7|39497.7|39527.7|39487.7|0
1622729770000|2021-06-03 14:16:10|39533|39493|39530|39490|39535|39495|39527.7|39487.7|5
1622729780000|2021-06-03 14:16:20|39525|39485|39507.7|39467.7|39525|39485|39507.7|39467.7|9
1622729790000|2021-06-03 14:16:30|39510|39470|39507.7|39467.7|39515|39475|39507.7|39467.7|3
1622729800000|2021-06-03 14:16:40|39497.7|39457.7|39492.7|39452.7|39497.7|39457.7|39492.7|39452.7|6
1622729810000|2021-06-03 14:16:50|39495|39455|39487.7|39447.7|39495|39455|39487.7|39447.7|0
1622729820000|2021-06-03 14:17:00|39485|39445|39487.7|39447.7|39492.7|39452.7|39482.7|39442.7|14
1622729830000|2021-06-03 14:17:10|39492.7|39452.7|39500|39460|39500|39460|39492.7|39452.7|0
1622729840000|2021-06-03 14:17:20|39507.7|39467.7|39502.4|39462.4|39515|39475|39502.4|39462.4|16
1622729850000|2021-06-03 14:17:30|39505|39465|39505|39465|39505|39465|39505|39465|5
1622729860000|2021-06-03 14:17:40|39502.4|39462.4|39517.4|39477.4|39517.4|39477.4|39502.4|39462.4|1
1622729870000|2021-06-03 14:17:50|39514.7|39474.7|39512.4|39472.4|39532.4|39492.4|39512.4|39472.4|7
1622729880000|2021-06-03 14:18:00|39502.4|39462.4|39512.4|39472.4|39512.4|39472.4|39502.4|39462.4|5
1622729890000|2021-06-03 14:18:10|39509.7|39469.7|39502.4|39462.4|39509.7|39469.7|39499.7|39459.7|5
1622729900000|2021-06-03 14:18:20|39505.1|39465.1|39512.4|39472.4|39512.4|39472.4|39505.1|39465.1|0
1622729910000|2021-06-03 14:18:30|39509.7|39469.7|39537.4|39497.4|39540.1|39500.1|39509.7|39469.7|10
1622729920000|2021-06-03 14:18:40|39532.4|39492.4|39532.4|39492.4|39534.7|39494.7|39532.4|39492.4|0
1622729930000|2021-06-03 14:18:50|39535.1|39495.1|39537.4|39497.4|39540.1|39500.1|39532.4|39492.4|4
1622729940000|2021-06-03 14:19:00|39534.7|39494.7|39552.4|39512.4|39552.4|39512.4|39532.4|39492.4|12
1622729950000|2021-06-03 14:19:10|39547.4|39507.4|39547.4|39507.4|39547.4|39507.4|39542.4|39502.4|3
1622729960000|2021-06-03 14:19:20|39552.4|39512.4|39537.4|39497.4|39552.4|39512.4|39532.4|39492.4|5
1622729970000|2021-06-03 14:19:30|39534.7|39494.7|39527.4|39487.4|39534.7|39494.7|39522.4|39482.4|4
1622729980000|2021-06-03 14:19:40|39524.7|39484.7|39522.4|39482.4|39524.7|39484.7|39512.4|39472.4|2
1622729990000|2021-06-03 14:19:50|39532.4|39492.4|39525.1|39485.1|39537.4|39497.4|39525.1|39485.1|6
1622730000000|2021-06-03 14:20:00|39522.4|39482.4|39512.4|39472.4|39522.4|39482.4|39507.4|39467.4|11
1622730010000|2021-06-03 14:20:10|39509.7|39469.7|39512.4|39472.4|39512.4|39472.4|39507.4|39467.4|0
1622730020000|2021-06-03 14:20:20|39522.4|39482.4|39522.4|39482.4|39537.4|39497.4|39522.4|39482.4|13
1622730030000|2021-06-03 14:20:30|39517.4|39477.4|39509.7|39469.7|39517.4|39477.4|39509.7|39469.7|1
1622730040000|2021-06-03 14:20:40|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|39507.4|39467.4|3
1622730050000|2021-06-03 14:20:50|39512.4|39472.4|39537.4|39497.4|39537.4|39497.4|39512.4|39472.4|7
1622730060000|2021-06-03 14:21:00|39535.1|39495.1|39535.1|39495.1|39542.4|39502.4|39535.1|39495.1|3
1622730070000|2021-06-03 14:21:10|39540.1|39500.1|39542.4|39502.4|39542.4|39502.4|39540.1|39500.1|0
1622730080000|2021-06-03 14:21:20|39535.1|39495.1|39542.4|39502.4|39542.4|39502.4|39532.4|39492.4|3
1622730090000|2021-06-03 14:21:30|39539.8|39499.8|39542.4|39502.4|39542.4|39502.4|39537.4|39497.4|0
1622730100000|2021-06-03 14:21:40|39540.1|39500.1|39542.4|39502.4|39542.4|39502.4|39537.4|39497.4|4
1622730110000|2021-06-03 14:21:50|39540.1|39500.1|39542.4|39502.4|39542.4|39502.4|39540.1|39500.1|9
1622730120000|2021-06-03 14:22:00|39545.1|39505.1|39545.1|39505.1|39545.1|39505.1|39535.1|39495.1|7
1622730130000|2021-06-03 14:22:10|39542.4|39502.4|39550.1|39510.1|39550.1|39510.1|39542.4|39502.4|3
1622730140000|2021-06-03 14:22:20|39552.7|39512.7|39570.1|39530.1|39570.1|39530.1|39552.7|39512.7|27
1622730150000|2021-06-03 14:22:30|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39575.1|39535.1|7
1622730160000|2021-06-03 14:22:40|39570.1|39530.1|39565.1|39525.1|39570.1|39530.1|39560.1|39520.1|9
1622730170000|2021-06-03 14:22:50|39567.7|39527.7|39582.7|39542.7|39587.7|39547.7|39567.7|39527.7|10
1622730180000|2021-06-03 14:23:00|39580.1|39540.1|39560.1|39520.1|39580.1|39540.1|39560.1|39520.1|19
1622730190000|2021-06-03 14:23:10|39557.7|39517.7|39550.1|39510.1|39557.7|39517.7|39547.7|39507.7|5
1622730200000|2021-06-03 14:23:20|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|39545.1|39505.1|7
1622730220000|2021-06-03 14:23:40|39553|39513|39565.1|39525.1|39567.7|39527.7|39553|39513|13
1622730230000|2021-06-03 14:23:50|39562.7|39522.7|39562.7|39522.7|39562.7|39522.7|39562.7|39522.7|0
1622730240000|2021-06-03 14:24:00|39560.4|39520.4|39567.7|39527.7|39567.7|39527.7|39560.4|39520.4|1
1622730250000|2021-06-03 14:24:10|39577.7|39537.7|39577.7|39537.7|39585.4|39545.4|39577.7|39537.7|7
1622730260000|2021-06-03 14:24:20|||||||||7
1622730270000|2021-06-03 14:24:30|39587.7|39547.7|39582.7|39542.7|39587.7|39547.7|39582.7|39542.7|15
1622730280000|2021-06-03 14:24:40|39580.1|39540.1|39577.7|39537.7|39580.1|39540.1|39577.7|39537.7|0
1622730290000|2021-06-03 14:24:50|39585.4|39545.4|39585.4|39545.4|39585.4|39545.4|39585.4|39545.4|1
1622730300000|2021-06-03 14:25:00|39587.7|39547.7|39577.7|39537.7|39587.7|39547.7|39577.7|39537.7|6
1622730310000|2021-06-03 14:25:10|39567.7|39527.7|39567.7|39527.7|39567.7|39527.7|39567.7|39527.7|7
1622730320000|2021-06-03 14:25:20|||||||||1
1622730340000|2021-06-03 14:25:40|39587.7|39547.7|39587.7|39547.7|39587.7|39547.7|39587.7|39547.7|7
1622730350000|2021-06-03 14:25:50|39577.7|39537.7|39567.7|39527.7|39577.7|39537.7|39567.7|39527.7|18
1622730360000|2021-06-03 14:26:00|39560.1|39520.1|39555.1|39515.1|39562.7|39522.7|39552.7|39512.7|11
1622730370000|2021-06-03 14:26:10|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|39557.7|39517.7|0
1622730380000|2021-06-03 14:26:20|39563|39523|39550.4|39510.4|39567.7|39527.7|39547.7|39507.7|11
1622730390000|2021-06-03 14:26:30|39552.7|39512.7|39542.7|39502.7|39552.7|39512.7|39542.7|39502.7|0
1622730400000|2021-06-03 14:26:40|39547.7|39507.7|39545.1|39505.1|39547.7|39507.7|39545.1|39505.1|0
1622730410000|2021-06-03 14:26:50|39540.4|39500.4|39547.7|39507.7|39547.7|39507.7|39540.4|39500.4|1
1622730420000|2021-06-03 14:27:00|39545.1|39505.1|39547.7|39507.7|39557.7|39517.7|39537.7|39497.7|13
1622730430000|2021-06-03 14:27:10|39552.7|39512.7|39555.1|39515.1|39557.7|39517.7|39552.7|39512.7|3
1622730440000|2021-06-03 14:27:20|39550.1|39510.1|39565.1|39525.1|39567.7|39527.7|39550.1|39510.1|7
1622730450000|2021-06-03 14:27:30|39557.7|39517.7|39542.7|39502.7|39557.7|39517.7|39542.7|39502.7|3
1622730460000|2021-06-03 14:27:40|39537.7|39497.7|39545.1|39505.1|39547.7|39507.7|39537.7|39497.7|7
1622730470000|2021-06-03 14:27:50|39542.4|39502.4|39537.7|39497.7|39545.1|39505.1|39537.7|39497.7|1
1622730480000|2021-06-03 14:28:00|39550.1|39510.1|39537.7|39497.7|39557.7|39517.7|39537.7|39497.7|24
1622730490000|2021-06-03 14:28:10|39532.7|39492.7|39522.7|39482.7|39532.7|39492.7|39522.7|39482.7|4
1622730500000|2021-06-03 14:28:20|39520.1|39480.1|39537.7|39497.7|39537.7|39497.7|39520.1|39480.1|4
1622730510000|2021-06-03 14:28:30|39547.7|39507.7|39560.4|39520.4|39560.4|39520.4|39547.7|39507.7|4
1622730520000|2021-06-03 14:28:40|39563|39523|39557.7|39517.7|39567.7|39527.7|39555.1|39515.1|10
1622730530000|2021-06-03 14:28:50|39560.1|39520.1|39575.1|39535.1|39577.7|39537.7|39560.1|39520.1|8
1622730540000|2021-06-03 14:29:00|39577.7|39537.7|39570.1|39530.1|39587.7|39547.7|39570.1|39530.1|21
1622730550000|2021-06-03 14:29:10|39577.7|39537.7|39570.1|39530.1|39580.1|39540.1|39570.1|39530.1|7
1622730560000|2021-06-03 14:29:20|39565.1|39525.1|39555.1|39515.1|39565.1|39525.1|39552.4|39512.4|3
1622730570000|2021-06-03 14:29:30|39557.7|39517.7|39547.7|39507.7|39557.7|39517.7|39547.7|39507.7|4
1622730580000|2021-06-03 14:29:40|39545.1|39505.1|39535.1|39495.1|39545.1|39505.1|39535.1|39495.1|2
1622730590000|2021-06-03 14:29:50|39537.7|39497.7|39545.1|39505.1|39547.7|39507.7|39537.7|39497.7|7
1622730600000|2021-06-03 14:30:00|39547.7|39507.7|39555.1|39515.1|39560.1|39520.1|39547.7|39507.7|8
1622730610000|2021-06-03 14:30:10|39545.1|39505.1|39525.1|39485.1|39545.1|39505.1|39525.1|39485.1|9
1622730620000|2021-06-03 14:30:20|39527.7|39487.7|39525.1|39485.1|39530.1|39490.1|39515.1|39475.1|4
1622730630000|2021-06-03 14:30:30|39527.7|39487.7|39525.1|39485.1|39537.7|39497.7|39525.1|39485.1|8
1622730640000|2021-06-03 14:30:40|39522.7|39482.7|39520.1|39480.1|39522.7|39482.7|39510.1|39470.1|4
1622730650000|2021-06-03 14:30:50|39525.1|39485.1|39517.7|39477.7|39527.7|39487.7|39517.7|39477.7|7
1622730660000|2021-06-03 14:31:00|39520.1|39480.1|39512.7|39472.7|39525.4|39485.4|39510.4|39470.4|5
1622730670000|2021-06-03 14:31:10|39515.1|39475.1|39515.1|39475.1|39520.1|39480.1|39510.1|39470.1|2
1622730680000|2021-06-03 14:31:20|39507.7|39467.7|39507.7|39467.7|39515.1|39475.1|39507.4|39467.4|15
1622730690000|2021-06-03 14:31:30|39497.7|39457.7|39495.1|39455.1|39500.1|39460.1|39495.1|39455.1|18
1622730700000|2021-06-03 14:31:40|39492.7|39452.7|39495.1|39455.1|39505.1|39465.1|39492.7|39452.7|38
1622730710000|2021-06-03 14:31:50|39497.7|39457.7|39515.1|39475.1|39520.1|39480.1|39495.1|39455.1|10
1622730720000|2021-06-03 14:32:00|39517.7|39477.7|39537.7|39497.7|39537.7|39497.7|39517.7|39477.7|6
1622730730000|2021-06-03 14:32:10|39552.7|39512.7|39542.7|39502.7|39552.7|39512.7|39537.7|39497.7|9
1622730740000|2021-06-03 14:32:20|39545.1|39505.1|39557.7|39517.7|39557.7|39517.7|39540.1|39500.1|20
1622730750000|2021-06-03 14:32:30|39562.7|39522.7|39575.1|39535.1|39585.1|39545.1|39562.7|39522.7|15
1622730760000|2021-06-03 14:32:40|39572.7|39532.7|39587.7|39547.7|39587.7|39547.7|39572.7|39532.7|2
1622730770000|2021-06-03 14:32:50|39585.1|39545.1|39590.1|39550.1|39590.1|39550.1|39585.1|39545.1|4
1622730780000|2021-06-03 14:33:00|39587.7|39547.7|39587.7|39547.7|39590.1|39550.1|39587.7|39547.7|1
1622730790000|2021-06-03 14:33:10|39590.1|39550.1|39590.1|39550.1|39590.1|39550.1|39580.1|39540.1|6
1622730800000|2021-06-03 14:33:20|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|39577.7|39537.7|2
1622730810000|2021-06-03 14:33:30|39567.7|39527.7|39565.1|39525.1|39570.1|39530.1|39562.7|39522.7|27
1622730820000|2021-06-03 14:33:40|39567.7|39527.7|39557.7|39517.7|39567.7|39527.7|39557.7|39517.7|3
1622730830000|2021-06-03 14:33:50|39560.1|39520.1|39567.7|39527.7|39567.7|39527.7|39560.1|39520.1|3
1622730840000|2021-06-03 14:34:00|39570.1|39530.1|39565.1|39525.1|39587.7|39547.7|39565.1|39525.1|14
1622730850000|2021-06-03 14:34:10|39567.7|39527.7|39577.7|39537.7|39577.7|39537.7|39567.7|39527.7|7
1622730860000|2021-06-03 14:34:20|39585.1|39545.1|39585.1|39545.1|39585.1|39545.1|39585.1|39545.1|5
1622730870000|2021-06-03 14:34:30|39587.7|39547.7|39577.7|39537.7|39587.7|39547.7|39567.7|39527.7|91
1622730880000|2021-06-03 14:34:40|39580.4|39540.4|39587.7|39547.7|39587.7|39547.7|39580.4|39540.4|3
1622730890000|2021-06-03 14:34:50|||||||||5
1622730900000|2021-06-03 14:35:00|39585.1|39545.1|39565.1|39525.1|39585.1|39545.1|39562.7|39522.7|28
1622730910000|2021-06-03 14:35:10|39567.7|39527.7|39557.7|39517.7|39577.7|39537.7|39550.1|39510.1|10
1622730920000|2021-06-03 14:35:20|||||||||2
1622730930000|2021-06-03 14:35:30|39550.1|39510.1|39550.1|39510.1|39550.1|39510.1|39547.7|39507.7|7
1622730940000|2021-06-03 14:35:40|39547.7|39507.7|39540.1|39500.1|39547.7|39507.7|39535.1|39495.1|3
1622730950000|2021-06-03 14:35:50|39537.7|39497.7|39520.4|39480.4|39545.1|39505.1|39520.4|39480.4|7
1622730960000|2021-06-03 14:36:00|39517.7|39477.7|39527.7|39487.7|39532.7|39492.7|39512.7|39472.7|7
1622730970000|2021-06-03 14:36:10|39530.4|39490.4|39537.8|39497.8|39537.8|39497.8|39527.7|39487.7|4
1622730980000|2021-06-03 14:36:20|39540.1|39500.1|39550.1|39510.1|39550.1|39510.1|39540.1|39500.1|2
1622730990000|2021-06-03 14:36:30|39557.8|39517.8|39540.1|39500.1|39557.8|39517.8|39540.1|39500.1|3
1622731000000|2021-06-03 14:36:40|39542.4|39502.4|39535.1|39495.1|39550.1|39510.1|39535.1|39495.1|20
1622731010000|2021-06-03 14:36:50|39532.4|39492.4|39532.8|39492.8|39535.1|39495.1|39530.1|39490.1|3
1622731020000|2021-06-03 14:37:00|39535.1|39495.1|39537.8|39497.8|39537.8|39497.8|39527.8|39487.8|7
1622731030000|2021-06-03 14:37:10|39535.1|39495.1|39527.8|39487.8|39537.8|39497.8|39527.8|39487.8|13
1622731040000|2021-06-03 14:37:20|39520.1|39480.1|39515.1|39475.1|39520.1|39480.1|39515.1|39475.1|5
1622731050000|2021-06-03 14:37:30|39512.8|39472.8|39510.1|39470.1|39512.8|39472.8|39510.1|39470.1|2
1622731060000|2021-06-03 14:37:40|39515.4|39475.4|39505.1|39465.1|39517.8|39477.8|39500.1|39460.1|27
1622731070000|2021-06-03 14:37:50|39507.8|39467.8|39505.1|39465.1|39510.1|39470.1|39505.1|39465.1|1
1622731080000|2021-06-03 14:38:00|39507.8|39467.8|39505.1|39465.1|39515.1|39475.1|39502.4|39462.4|66
1622731090000|2021-06-03 14:38:10|39500.1|39460.1|39507.8|39467.8|39507.8|39467.8|39492.4|39452.4|10
1622731110000|2021-06-03 14:38:30|39517.8|39477.8|39505.1|39465.1|39517.8|39477.8|39497.4|39457.4|17
1622731120000|2021-06-03 14:38:40|39507.8|39467.8|39507.8|39467.8|39507.8|39467.8|39507.8|39467.8|1
1622731130000|2021-06-03 14:38:50|39510.1|39470.1|39507.8|39467.8|39510.1|39470.1|39507.8|39467.8|1
1622731140000|2021-06-03 14:39:00|39515.1|39475.1|39497.8|39457.8|39517.8|39477.8|39495.1|39455.1|21
1622731150000|2021-06-03 14:39:10|39495.1|39455.1|39487.8|39447.8|39495.1|39455.1|39487.8|39447.8|4
1622731160000|2021-06-03 14:39:20|||||||||1
1622731170000|2021-06-03 14:39:30|39480.1|39440.1|39487.8|39447.8|39487.8|39447.8|39480.1|39440.1|4
1622731180000|2021-06-03 14:39:40|39485.1|39445.1|39500.1|39460.1|39500.1|39460.1|39485.1|39445.1|7
1622731190000|2021-06-03 14:39:50|39495.1|39455.1|39505.1|39465.1|39505.1|39465.1|39495.1|39455.1|2
1622731200000|2021-06-03 14:40:00|39500.1|39460.1|39490.1|39450.1|39500.1|39460.1|39490.1|39450.1|6
1622731210000|2021-06-03 14:40:10|39485.1|39445.1|39475.1|39435.1|39485.1|39445.1|39475.1|39435.1|3
1622731220000|2021-06-03 14:40:20|39472.8|39432.8|39482.5|39442.5|39482.5|39442.5|39470.1|39430.1|33
1622731230000|2021-06-03 14:40:30|39477.5|39437.5|39477.5|39437.5|39482.5|39442.5|39472.5|39432.5|3
1622731240000|2021-06-03 14:40:40|39472.5|39432.5|39472.5|39432.5|39479.8|39439.8|39472.5|39432.5|0
1622731250000|2021-06-03 14:40:50|39474.8|39434.8|39492.5|39452.5|39492.5|39452.5|39474.8|39434.8|5
1622731260000|2021-06-03 14:41:00|39477.5|39437.5|39487.5|39447.5|39492.5|39452.5|39477.5|39437.5|5
1622731270000|2021-06-03 14:41:10|39484.8|39444.8|39492.5|39452.5|39492.5|39452.5|39484.8|39444.8|9
1622731280000|2021-06-03 14:41:20|39502.5|39462.5|39499.8|39459.8|39522.5|39482.5|39495.1|39455.1|14
1622731290000|2021-06-03 14:41:30|39497.5|39457.5|39502.5|39462.5|39502.5|39462.5|39497.5|39457.5|0
1622731300000|2021-06-03 14:41:40|39505.1|39465.1|39505.1|39465.1|39512.5|39472.5|39502.5|39462.5|7
1622731310000|2021-06-03 14:41:50|39510.1|39470.1|39502.5|39462.5|39510.1|39470.1|39502.5|39462.5|2
1622731320000|2021-06-03 14:42:00|39499.8|39459.8|39477.5|39437.5|39499.8|39459.8|39477.5|39437.5|9
1622731330000|2021-06-03 14:42:10|39474.8|39434.8|39465.1|39425.1|39482.5|39442.5|39465.1|39425.1|16
1622731340000|2021-06-03 14:42:20|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|0
1622731360000|2021-06-03 14:42:40|39470.1|39430.1|39482.5|39442.5|39484.8|39444.8|39470.1|39430.1|7
1622731370000|2021-06-03 14:42:50|39474.8|39434.8|39472.5|39432.5|39474.8|39434.8|39472.5|39432.5|5
1622731380000|2021-06-03 14:43:00|39474.8|39434.8|39482.5|39442.5|39482.5|39442.5|39469.8|39429.8|5
1622731390000|2021-06-03 14:43:10|39484.8|39444.8|39472.5|39432.5|39487.5|39447.5|39472.5|39432.5|5
1622731400000|2021-06-03 14:43:20|39469.8|39429.8|39469.8|39429.8|39469.8|39429.8|39462.5|39422.5|2
1622731410000|2021-06-03 14:43:30|39472.5|39432.5|39479.8|39439.8|39489.8|39449.8|39472.5|39432.5|6
1622731420000|2021-06-03 14:43:40|39477.2|39437.2|39462.5|39422.5|39477.2|39437.2|39462.5|39422.5|1
1622731430000|2021-06-03 14:43:50|39464.8|39424.8|39464.8|39424.8|39464.8|39424.8|39462.5|39422.5|1
1622731440000|2021-06-03 14:44:00|39472.5|39432.5|39467.5|39427.5|39472.5|39432.5|39462.5|39422.5|11
1622731450000|2021-06-03 14:44:10|39469.8|39429.8|39462.5|39422.5|39469.8|39429.8|39462.5|39422.5|0
1622731460000|2021-06-03 14:44:20|39457.5|39417.5|39454.8|39414.8|39457.5|39417.5|39454.8|39414.8|2
1622731470000|2021-06-03 14:44:30|39452.5|39412.5|39469.8|39429.8|39469.8|39429.8|39452.5|39412.5|4
1622731490000|2021-06-03 14:44:50|39464.8|39424.8|39459.8|39419.8|39464.8|39424.8|39459.8|39419.8|3
1622731500000|2021-06-03 14:45:00|39457.5|39417.5|39457.5|39417.5|39462.5|39422.5|39452.5|39412.5|7
1622731510000|2021-06-03 14:45:10|39460.1|39420.1|39460.1|39420.1|39460.1|39420.1|39460.1|39420.1|0
1622731520000|2021-06-03 14:45:20|39464.8|39424.8|39464.8|39424.8|39464.8|39424.8|39464.8|39424.8|0
1622731540000|2021-06-03 14:45:40|39472.5|39432.5|39474.8|39434.8|39474.8|39434.8|39472.5|39432.5|1
1622731550000|2021-06-03 14:45:50|39482.5|39442.5|39482.5|39442.5|39482.5|39442.5|39482.5|39442.5|4
1622731560000|2021-06-03 14:46:00|39479.8|39439.8|39469.8|39429.8|39479.8|39439.8|39467.5|39427.5|3
1622731570000|2021-06-03 14:46:10|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|39472.5|39432.5|0
1622731580000|2021-06-03 14:46:20|39474.8|39434.8|39492.5|39452.5|39492.5|39452.5|39472.5|39432.5|9
1622731590000|2021-06-03 14:46:30|39494.8|39454.8|39479.8|39439.8|39502.5|39462.5|39474.8|39434.8|15
1622731600000|2021-06-03 14:46:40|39474.8|39434.8|39477.5|39437.5|39487.5|39447.5|39472.5|39432.5|16
1622731610000|2021-06-03 14:46:50|39474.8|39434.8|39474.8|39434.8|39474.8|39434.8|39472.5|39432.5|0
1622731620000|2021-06-03 14:47:00|39472.5|39432.5|39457.5|39417.5|39472.5|39432.5|39455.1|39415.1|11
1622731630000|2021-06-03 14:47:10|39457.8|39417.8|39462.5|39422.5|39462.5|39422.5|39457.8|39417.8|0
1622731650000|2021-06-03 14:47:30|39457.5|39417.5|39462.5|39422.5|39462.5|39422.5|39457.5|39417.5|1
1622731660000|2021-06-03 14:47:40|||||||||1
1622731670000|2021-06-03 14:47:50|39467.5|39427.5|39462.5|39422.5|39472.5|39432.5|39462.5|39422.5|14
1622731680000|2021-06-03 14:48:00|||||||||1
1622731700000|2021-06-03 14:48:20|39467.5|39427.5|39472.5|39432.5|39472.5|39432.5|39467.5|39427.5|3
1622731710000|2021-06-03 14:48:30|39469.8|39429.8|39462.5|39422.5|39472.5|39432.5|39462.5|39422.5|3
1622731720000|2021-06-03 14:48:40|39459.8|39419.8|39452.5|39412.5|39462.5|39422.5|39452.5|39412.5|1
1622731730000|2021-06-03 14:48:50|39455.1|39415.1|39457.5|39417.5|39457.5|39417.5|39455.1|39415.1|2
1622731740000|2021-06-03 14:49:00|39460.1|39420.1|39464.8|39424.8|39464.8|39424.8|39460.1|39420.1|3
1622731750000|2021-06-03 14:49:10|39462.5|39422.5|39462.5|39422.5|39462.5|39422.5|39462.5|39422.5|0
1622731760000|2021-06-03 14:49:20|39460.1|39420.1|39462.5|39422.5|39462.5|39422.5|39460.1|39420.1|0
1622731770000|2021-06-03 14:49:30|39460.1|39420.1|39462.5|39422.5|39465.1|39425.1|39460.1|39420.1|6
1622731780000|2021-06-03 14:49:40|39457.5|39417.5|39452.5|39412.5|39457.5|39417.5|39452.5|39412.5|1
1622731790000|2021-06-03 14:49:50|39450.1|39410.1|39462.5|39422.5|39462.5|39422.5|39450.1|39410.1|2
1622731800000|2021-06-03 14:50:00|39470.1|39430.1|39472.5|39432.5|39477.5|39437.5|39467.5|39427.5|8
1622731820000|2021-06-03 14:50:20|39480.1|39440.1|39475.1|39435.1|39482.5|39442.5|39472.5|39432.5|11
1622731830000|2021-06-03 14:50:30|39472.5|39432.5|39472.5|39432.5|39475.1|39435.1|39472.5|39432.5|0
1622731840000|2021-06-03 14:50:40|39475.1|39435.1|39470.1|39430.1|39475.1|39435.1|39470.1|39430.1|0
1622731850000|2021-06-03 14:50:50|39464.8|39424.8|39460.1|39420.1|39467.5|39427.5|39460.1|39420.1|3
1622731860000|2021-06-03 14:51:00|39452.5|39412.5|39450.1|39410.1|39452.5|39412.5|39450.1|39410.1|1
1622731870000|2021-06-03 14:51:10|39455.1|39415.1|39452.5|39412.5|39455.1|39415.1|39447.5|39407.5|7
1622731880000|2021-06-03 14:51:20|39455.1|39415.1|39450.1|39410.1|39455.1|39415.1|39450.1|39410.1|8
1622731890000|2021-06-03 14:51:30|39452.5|39412.5|39452.5|39412.5|39457.5|39417.5|39450.1|39410.1|2
1622731910000|2021-06-03 14:51:50|39454.8|39414.8|39457.5|39417.5|39457.5|39417.5|39454.8|39414.8|5
1622731920000|2021-06-03 14:52:00|39460.1|39420.1|39452.5|39412.5|39460.1|39420.1|39447.5|39407.5|7
1622731930000|2021-06-03 14:52:10|39457.5|39417.5|39457.5|39417.5|39457.5|39417.5|39452.5|39412.5|2
1622731940000|2021-06-03 14:52:20|39455.1|39415.1|39455.1|39415.1|39460.1|39420.1|39455.1|39415.1|1
1622731950000|2021-06-03 14:52:30|39452.5|39412.5|39460.1|39420.1|39460.1|39420.1|39452.5|39412.5|1
1622731960000|2021-06-03 14:52:40|39470.1|39430.1|39472.5|39432.5|39472.5|39432.5|39470.1|39430.1|12
1622731970000|2021-06-03 14:52:50|39470.1|39430.1|39462.5|39422.5|39470.1|39430.1|39462.5|39422.5|8
1622731980000|2021-06-03 14:53:00|39465.1|39425.1|39452.5|39412.5|39465.1|39425.1|39450.1|39410.1|4
1622731990000|2021-06-03 14:53:10|39450.1|39410.1|39450.1|39410.1|39452.5|39412.5|39447.5|39407.5|2
1622732000000|2021-06-03 14:53:20|39452.5|39412.5|39440.1|39400.1|39452.5|39412.5|39440.1|39400.1|5
1622732020000|2021-06-03 14:53:40|39442.5|39402.5|39432.5|39392.5|39442.5|39402.5|39430.1|39390.1|3
1622732030000|2021-06-03 14:53:50|39430.1|39390.1|39432.5|39392.5|39432.5|39392.5|39430.1|39390.1|0
1622732040000|2021-06-03 14:54:00|39430.1|39390.1|39432.5|39392.5|39435.1|39395.1|39430.1|39390.1|3
1622732050000|2021-06-03 14:54:10|39434.8|39394.8|39432.5|39392.5|39434.8|39394.8|39432.5|39392.5|0
1622732060000|2021-06-03 14:54:20|39430.1|39390.1|39432.5|39392.5|39432.5|39392.5|39430.1|39390.1|0
1622732080000|2021-06-03 14:54:40|39422.5|39382.5|39422.5|39382.5|39422.5|39382.5|39422.5|39382.5|1
1622732090000|2021-06-03 14:54:50|39432.5|39392.5|39427.5|39387.5|39432.5|39392.5|39427.5|39387.5|4
1622732100000|2021-06-03 14:55:00|39425.1|39385.1|39414.8|39374.8|39427.5|39387.5|39414.8|39374.8|4
1622732110000|2021-06-03 14:55:10|39412.5|39372.5|39410.1|39370.1|39412.5|39372.5|39410.1|39370.1|1
1622732120000|2021-06-03 14:55:20|39402.5|39362.5|39402.5|39362.5|39402.5|39362.5|39400.1|39360.1|7
1622732130000|2021-06-03 14:55:30|39410.1|39370.1|39410.1|39370.1|39410.1|39370.1|39400.1|39360.1|43
1622732140000|2021-06-03 14:55:40|39415.1|39375.1|39415.1|39375.1|39415.1|39375.1|39412.5|39372.5|10
1622732150000|2021-06-03 14:55:50|39417.8|39377.8|39435.1|39395.1|39435.1|39395.1|39417.8|39377.8|7
1622732160000|2021-06-03 14:56:00|39432.5|39392.5|39422.5|39382.5|39440.1|39400.1|39420.1|39380.1|14
1622732170000|2021-06-03 14:56:10|39425.1|39385.1|39425.1|39385.1|39430.1|39390.1|39425.1|39385.1|3
1622732180000|2021-06-03 14:56:20|39427.5|39387.5|39430.1|39390.1|39430.1|39390.1|39425.1|39385.1|3
1622732190000|2021-06-03 14:56:30|39425.1|39385.1|39430.1|39390.1|39430.1|39390.1|39425.1|39385.1|0
1622732200000|2021-06-03 14:56:40|39425.1|39385.1|39420.1|39380.1|39425.1|39385.1|39420.1|39380.1|2
1622732210000|2021-06-03 14:56:50|39422.5|39382.5|39445.1|39405.1|39445.1|39405.1|39422.5|39382.5|2
1622732220000|2021-06-03 14:57:00|39442.8|39402.8|39440.1|39400.1|39450.1|39410.1|39440.1|39400.1|3
1622732230000|2021-06-03 14:57:10|39430.1|39390.1|39425.1|39385.1|39430.1|39390.1|39425.1|39385.1|4
1622732240000|2021-06-03 14:57:20|39430.1|39390.1|39445.2|39405.2|39450.2|39410.2|39429.8|39389.8|5
1622732250000|2021-06-03 14:57:30|39450.2|39410.2|39442.5|39402.5|39450.2|39410.2|39442.5|39402.5|4
1622732260000|2021-06-03 14:57:40|39440.2|39400.2|39432.5|39392.5|39440.2|39400.2|39432.5|39392.5|2
1622732270000|2021-06-03 14:57:50|39430.2|39390.2|39425.2|39385.2|39432.5|39392.5|39425.2|39385.2|0
1622732280000|2021-06-03 14:58:00|39422.5|39382.5|39425.2|39385.2|39425.2|39385.2|39422.5|39382.5|3
1622732310000|2021-06-03 14:58:30|39422.5|39382.5|39417.5|39377.5|39422.5|39382.5|39415.2|39375.2|9
1622732320000|2021-06-03 14:58:40|39414.8|39374.8|39415.2|39375.2|39417.5|39377.5|39414.8|39374.8|1
1622732340000|2021-06-03 14:59:00|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|2
1622732350000|2021-06-03 14:59:10|39430.2|39390.2|39432.5|39392.5|39432.5|39392.5|39430.2|39390.2|3
1622732360000|2021-06-03 14:59:20|39430.2|39390.2|39415.2|39375.2|39432.5|39392.5|39415.2|39375.2|21
1622732370000|2021-06-03 14:59:30|39417.5|39377.5|39417.5|39377.5|39417.5|39377.5|39415.2|39375.2|0
1622732380000|2021-06-03 14:59:40|39420.2|39380.2|39427.5|39387.5|39430.2|39390.2|39420.2|39380.2|3
1622732390000|2021-06-03 14:59:50|39430.2|39390.2|39432.5|39392.5|39432.5|39392.5|39430.2|39390.2|2
1622732400000|2021-06-03 15:00:00|39430.2|39390.2|39417.5|39377.5|39430.2|39390.2|39410.2|39370.2|19
1622732410000|2021-06-03 15:00:10|39420.2|39380.2|39415.2|39375.2|39422.5|39382.5|39415.2|39375.2|5
1622732420000|2021-06-03 15:00:20|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|0
1622732430000|2021-06-03 15:00:30|39415.2|39375.2|39405.2|39365.2|39415.2|39375.2|39402.5|39362.5|1
1622732440000|2021-06-03 15:00:40|39402.5|39362.5|39405.2|39365.2|39405.2|39365.2|39402.5|39362.5|1
1622732450000|2021-06-03 15:00:50|39410.2|39370.2|39415.2|39375.2|39415.2|39375.2|39410.2|39370.2|1
1622732460000|2021-06-03 15:01:00|39420.2|39380.2|39445.2|39405.2|39445.2|39405.2|39420.2|39380.2|11
1622732470000|2021-06-03 15:01:10|39442.5|39402.5|39442.5|39402.5|39445.2|39405.2|39440.2|39400.2|8
1622732480000|2021-06-03 15:01:20|39445.2|39405.2|39452.5|39412.5|39452.5|39412.5|39442.5|39402.5|0
1622732490000|2021-06-03 15:01:30|39457.5|39417.5|39462.5|39422.5|39465.2|39425.2|39457.5|39417.5|9
1622732500000|2021-06-03 15:01:40|39465.2|39425.2|39459.9|39419.9|39467.5|39427.5|39457.5|39417.5|3
1622732510000|2021-06-03 15:01:50|39462.5|39422.5|39477.5|39437.5|39477.5|39437.5|39452.5|39412.5|8
1622732520000|2021-06-03 15:02:00|39474.9|39434.9|39475.2|39435.2|39482.5|39442.5|39469.9|39429.9|20
1622732530000|2021-06-03 15:02:10|39477.5|39437.5|39512.5|39472.5|39522.5|39482.5|39477.5|39437.5|12
1622732540000|2021-06-03 15:02:20|39507.5|39467.5|39505.2|39465.2|39515.2|39475.2|39502.5|39462.5|6
1622732550000|2021-06-03 15:02:30|39512.5|39472.5|39515.2|39475.2|39515.2|39475.2|39512.5|39472.5|0
1622732560000|2021-06-03 15:02:40|39512.5|39472.5|39515.2|39475.2|39515.2|39475.2|39512.5|39472.5|2
1622732570000|2021-06-03 15:02:50|39530.2|39490.2|39515.2|39475.2|39530.2|39490.2|39502.5|39462.5|59
1622732580000|2021-06-03 15:03:00|39517.8|39477.8|39490.2|39450.2|39517.8|39477.8|39490.2|39450.2|5
1622732590000|2021-06-03 15:03:10|39492.5|39452.5|39527.8|39487.8|39527.8|39487.8|39492.5|39452.5|46
1622732600000|2021-06-03 15:03:20|39530.2|39490.2|39512.8|39472.8|39530.2|39490.2|39507.8|39467.8|3
1622732610000|2021-06-03 15:03:30|39510.2|39470.2|39495.2|39455.2|39532.8|39492.8|39495.2|39455.2|8
1622732620000|2021-06-03 15:03:40|39492.8|39452.8|39497.8|39457.8|39497.8|39457.8|39485.2|39445.2|3
1622732630000|2021-06-03 15:03:50|39487.8|39447.8|39487.8|39447.8|39490.2|39450.2|39480.5|39440.5|24
1622732640000|2021-06-03 15:04:00|39490.2|39450.2|39480.5|39440.5|39490.2|39450.2|39480.5|39440.5|4
1622732650000|2021-06-03 15:04:10|39477.8|39437.8|39497.8|39457.8|39497.8|39457.8|39477.8|39437.8|1
1622732660000|2021-06-03 15:04:20|39495.2|39455.2|39482.8|39442.8|39495.2|39455.2|39482.8|39442.8|8
1622732670000|2021-06-03 15:04:30|39477.8|39437.8|39480.5|39440.5|39480.5|39440.5|39477.8|39437.8|1
1622732680000|2021-06-03 15:04:40|39483.1|39443.1|39497.8|39457.8|39497.8|39457.8|39482.8|39442.8|3
1622732690000|2021-06-03 15:04:50|39507.8|39467.8|39487.8|39447.8|39507.8|39467.8|39487.8|39447.8|16
1622732700000|2021-06-03 15:05:00|39485.2|39445.2|39500.5|39460.5|39507.8|39467.8|39485.2|39445.2|21
1622732710000|2021-06-03 15:05:10|39507.8|39467.8|39477.8|39437.8|39507.8|39467.8|39477.8|39437.8|9
1622732720000|2021-06-03 15:05:20|39475.2|39435.2|39477.8|39437.8|39477.8|39437.8|39475.2|39435.2|4
1622732730000|2021-06-03 15:05:30|39497.8|39457.8|39497.8|39457.8|39500.5|39460.5|39497.8|39457.8|28
1622732740000|2021-06-03 15:05:40|39487.8|39447.8|39487.8|39447.8|39490.2|39450.2|39477.8|39437.8|9
1622732750000|2021-06-03 15:05:50|39490.2|39450.2|39480.5|39440.5|39490.2|39450.2|39480.5|39440.5|0
1622732760000|2021-06-03 15:06:00|39477.8|39437.8|39477.8|39437.8|39477.8|39437.8|39477.8|39437.8|0
1622732770000|2021-06-03 15:06:10|39487.8|39447.8|39485.2|39445.2|39490.2|39450.2|39485.2|39445.2|4
1622732780000|2021-06-03 15:06:20|39487.8|39447.8|39487.8|39447.8|39487.8|39447.8|39487.8|39447.8|0
1622732790000|2021-06-03 15:06:30|39490.2|39450.2|39477.8|39437.8|39490.2|39450.2|39477.8|39437.8|5
1622732800000|2021-06-03 15:06:40|39472.8|39432.8|39477.8|39437.8|39477.8|39437.8|39472.8|39432.8|1
1622732810000|2021-06-03 15:06:50|39487.8|39447.8|39482.8|39442.8|39490.2|39450.2|39482.8|39442.8|17
1622732820000|2021-06-03 15:07:00|39485.2|39445.2|39467.8|39427.8|39487.8|39447.8|39467.8|39427.8|5
1622732830000|2021-06-03 15:07:10|39477.8|39437.8|39477.8|39437.8|39477.8|39437.8|39477.8|39437.8|6
1622732850000|2021-06-03 15:07:30|39480.2|39440.2|39490.2|39450.2|39490.2|39450.2|39477.8|39437.8|8
1622732860000|2021-06-03 15:07:40|39487.8|39447.8|39480.5|39440.5|39487.8|39447.8|39477.8|39437.8|0
1622732870000|2021-06-03 15:07:50|39477.8|39437.8|39482.8|39442.8|39490.2|39450.2|39477.8|39437.8|0
1622732880000|2021-06-03 15:08:00|39485.2|39445.2|39495.5|39455.5|39497.8|39457.8|39472.8|39432.8|21
1622732890000|2021-06-03 15:08:10|39497.8|39457.8|39487.8|39447.8|39505.5|39465.5|39487.8|39447.8|14
1622732900000|2021-06-03 15:08:20|39485.2|39445.2|39477.8|39437.8|39485.2|39445.2|39477.8|39437.8|1
1622732910000|2021-06-03 15:08:30|39487.8|39447.8|39490.2|39450.2|39497.8|39457.8|39487.8|39447.8|3
1622732920000|2021-06-03 15:08:40|39487.8|39447.8|39480.2|39440.2|39497.8|39457.8|39480.2|39440.2|12
1622732930000|2021-06-03 15:08:50|39477.8|39437.8|39465.2|39425.2|39477.8|39437.8|39465.2|39425.2|1
1622732940000|2021-06-03 15:09:00|39467.8|39427.8|39457.5|39417.5|39467.8|39427.8|39457.5|39417.5|18
1622732950000|2021-06-03 15:09:10|39455.2|39415.2|39450.2|39410.2|39455.2|39415.2|39450.2|39410.2|3
1622732960000|2021-06-03 15:09:20|39447.8|39407.8|39445.2|39405.2|39447.8|39407.8|39440.2|39400.2|3
1622732970000|2021-06-03 15:09:30|39447.8|39407.8|39447.8|39407.8|39447.8|39407.8|39445.2|39405.2|0
1622732980000|2021-06-03 15:09:40|39445.2|39405.2|39449.9|39409.9|39452.5|39412.5|39445.2|39405.2|4
1622732990000|2021-06-03 15:09:50|39447.5|39407.5|39447.5|39407.5|39450.2|39410.2|39445.2|39405.2|1
1622733000000|2021-06-03 15:10:00|39442.5|39402.5|39415.2|39375.2|39442.5|39402.5|39415.2|39375.2|12
1622733010000|2021-06-03 15:10:10|||||||||2
1622733020000|2021-06-03 15:10:20|39417.5|39377.5|39430.2|39390.2|39435.2|39395.2|39417.5|39377.5|13
1622733030000|2021-06-03 15:10:30|39432.5|39392.5|39427.5|39387.5|39442.5|39402.5|39427.5|39387.5|7
1622733040000|2021-06-03 15:10:40|39430.2|39390.2|39445.2|39405.2|39449.9|39409.9|39430.2|39390.2|5
1622733050000|2021-06-03 15:10:50|39447.5|39407.5|39432.5|39392.5|39447.5|39407.5|39432.5|39392.5|5
1622733060000|2021-06-03 15:11:00|39427.5|39387.5|39432.5|39392.5|39437.5|39397.5|39427.5|39387.5|7
1622733070000|2021-06-03 15:11:10|39442.5|39402.5|39445.2|39405.2|39445.2|39405.2|39442.5|39402.5|4
1622733080000|2021-06-03 15:11:20|39442.5|39402.5|39452.5|39412.5|39452.5|39412.5|39437.5|39397.5|2
1622733100000|2021-06-03 15:11:40|39455.2|39415.2|39452.5|39412.5|39460.2|39420.2|39452.5|39412.5|0
1622733120000|2021-06-03 15:12:00|39450.2|39410.2|39432.5|39392.5|39450.2|39410.2|39432.5|39392.5|7
1622733130000|2021-06-03 15:12:10|39440.2|39400.2|39455.2|39415.2|39455.2|39415.2|39440.2|39400.2|8
1622733140000|2021-06-03 15:12:20|39457.8|39417.8|39462.5|39422.5|39462.5|39422.5|39457.8|39417.8|0
1622733150000|2021-06-03 15:12:30|39465.2|39425.2|39472.5|39432.5|39472.5|39432.5|39465.2|39425.2|2
1622733160000|2021-06-03 15:12:40|39469.9|39429.9|39465.2|39425.2|39469.9|39429.9|39462.5|39422.5|2
1622733170000|2021-06-03 15:12:50|39467.5|39427.5|39472.5|39432.5|39472.5|39432.5|39467.5|39427.5|0
1622733180000|2021-06-03 15:13:00|39470.2|39430.2|39455.2|39415.2|39470.2|39430.2|39452.5|39412.5|5
1622733200000|2021-06-03 15:13:20|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|39460.2|39420.2|1
1622733210000|2021-06-03 15:13:30|39457.8|39417.8|39452.5|39412.5|39457.8|39417.8|39452.5|39412.5|8
1622733220000|2021-06-03 15:13:40|39447.5|39407.5|39435.2|39395.2|39447.5|39407.5|39435.2|39395.2|6
1622733230000|2021-06-03 15:13:50|39437.5|39397.5|39442.5|39402.5|39442.5|39402.5|39432.5|39392.5|5
1622733240000|2021-06-03 15:14:00|39435.2|39395.2|39435.2|39395.2|39442.5|39402.5|39434.9|39394.9|2
1622733250000|2021-06-03 15:14:10|39425.2|39385.2|39425.2|39385.2|39425.2|39385.2|39425.2|39385.2|2
1622733260000|2021-06-03 15:14:20|39427.5|39387.5|39422.5|39382.5|39427.5|39387.5|39420.2|39380.2|2
1622733270000|2021-06-03 15:14:30|39425.2|39385.2|39425.2|39385.2|39427.5|39387.5|39425.2|39385.2|6
1622733280000|2021-06-03 15:14:40|39427.5|39387.5|39425.2|39385.2|39427.5|39387.5|39425.2|39385.2|1
1622733290000|2021-06-03 15:14:50|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|0
1622733300000|2021-06-03 15:15:00|39427.5|39387.5|39422.5|39382.5|39427.5|39387.5|39422.5|39382.5|1
1622733310000|2021-06-03 15:15:10|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|1
1622733320000|2021-06-03 15:15:20|39432.5|39392.5|39435.2|39395.2|39440.2|39400.2|39432.5|39392.5|0
1622733330000|2021-06-03 15:15:30|39432.5|39392.5|39432.5|39392.5|39432.5|39392.5|39432.5|39392.5|1
1622733350000|2021-06-03 15:15:50|39430.2|39390.2|39432.5|39392.5|39432.5|39392.5|39430.2|39390.2|2
1622733360000|2021-06-03 15:16:00|39437.5|39397.5|39437.5|39397.5|39437.5|39397.5|39437.5|39397.5|3
1622733370000|2021-06-03 15:16:10|39440.2|39400.2|39455.2|39415.2|39455.2|39415.2|39440.2|39400.2|1
1622733380000|2021-06-03 15:16:20|39452.5|39412.5|39445.2|39405.2|39452.5|39412.5|39445.2|39405.2|4
1622733390000|2021-06-03 15:16:30|39442.5|39402.5|39442.5|39402.5|39450.2|39410.2|39442.5|39402.5|2
1622733400000|2021-06-03 15:16:40|39455.2|39415.2|39462.5|39422.5|39462.5|39422.5|39455.2|39415.2|4
1622733410000|2021-06-03 15:16:50|39465.2|39425.2|39465.2|39425.2|39470.2|39430.2|39465.2|39425.2|14
1622733420000|2021-06-03 15:17:00|39462.8|39422.8|39477.8|39437.8|39485.2|39445.2|39457.8|39417.8|32
1622733430000|2021-06-03 15:17:10|39477.9|39437.9|39475.2|39435.2|39477.9|39437.9|39475.2|39435.2|4
1622733460000|2021-06-03 15:17:40|39477.9|39437.9|39480.2|39440.2|39480.2|39440.2|39477.9|39437.9|0
1622733470000|2021-06-03 15:17:50|39477.9|39437.9|39467.9|39427.9|39477.9|39437.9|39467.9|39427.9|2
1622733480000|2021-06-03 15:18:00|39465.2|39425.2|39470.2|39430.2|39470.2|39430.2|39460.2|39420.2|5
1622733490000|2021-06-03 15:18:10|39472.6|39432.6|39475.2|39435.2|39480.2|39440.2|39472.6|39432.6|7
1622733500000|2021-06-03 15:18:20|39472.9|39432.9|39465.2|39425.2|39472.9|39432.9|39465.2|39425.2|11
1622733510000|2021-06-03 15:18:30|39460.2|39420.2|39462.6|39422.6|39462.6|39422.6|39457.9|39417.9|7
1622733520000|2021-06-03 15:18:40|39460.2|39420.2|39455.2|39415.2|39460.2|39420.2|39455.2|39415.2|0
1622733530000|2021-06-03 15:18:50|39452.6|39412.6|39452.6|39412.6|39452.6|39412.6|39452.6|39412.6|0
1622733540000|2021-06-03 15:19:00|39450.2|39410.2|39442.6|39402.6|39452.6|39412.6|39442.6|39402.6|11
1622733550000|2021-06-03 15:19:10|||||||||3
1622733560000|2021-06-03 15:19:20|39445.2|39405.2|39445.2|39405.2|39445.2|39405.2|39445.2|39405.2|1
1622733570000|2021-06-03 15:19:30|39450.2|39410.2|39457.6|39417.6|39457.6|39417.6|39450.2|39410.2|2
1622733580000|2021-06-03 15:19:40|39452.6|39412.6|39462.6|39422.6|39465.2|39425.2|39452.6|39412.6|4
1622733590000|2021-06-03 15:19:50|39465.2|39425.2|39465.2|39425.2|39465.2|39425.2|39465.2|39425.2|1
1622733600000|2021-06-03 15:20:00|39467.9|39427.9|39452.6|39412.6|39470.2|39430.2|39452.6|39412.6|5
1622733610000|2021-06-03 15:20:10|39455.2|39415.2|39450.2|39410.2|39455.2|39415.2|39445.2|39405.2|1
1622733630000|2021-06-03 15:20:30|39452.6|39412.6|39452.6|39412.6|39452.6|39412.6|39452.6|39412.6|1
1622733650000|2021-06-03 15:20:50|39455.2|39415.2|39450.2|39410.2|39455.2|39415.2|39450.2|39410.2|1
1622733660000|2021-06-03 15:21:00|39445.2|39405.2|39435.2|39395.2|39445.2|39405.2|39432.6|39392.6|8
1622733670000|2021-06-03 15:21:10|39432.6|39392.6|39432.6|39392.6|39432.6|39392.6|39432.6|39392.6|0
1622733680000|2021-06-03 15:21:20|39440.2|39400.2|39440.2|39400.2|39440.2|39400.2|39440.2|39400.2|4
1622733690000|2021-06-03 15:21:30|39442.6|39402.6|39442.6|39402.6|39442.6|39402.6|39442.6|39402.6|0
1622733700000|2021-06-03 15:21:40|39450.2|39410.2|39450.2|39410.2|39450.2|39410.2|39450.2|39410.2|1
1622733710000|2021-06-03 15:21:50|39445.2|39405.2|39435.2|39395.2|39445.2|39405.2|39435.2|39395.2|5
1622733720000|2021-06-03 15:22:00|39432.6|39392.6|39432.6|39392.6|39432.6|39392.6|39432.6|39392.6|2
1622733730000|2021-06-03 15:22:10|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|39430.2|39390.2|0
1622733760000|2021-06-03 15:22:40|39432.6|39392.6|39440.2|39400.2|39440.2|39400.2|39432.6|39392.6|5
1622733780000|2021-06-03 15:23:00|39437.9|39397.9|39430.2|39390.2|39437.9|39397.9|39430.2|39390.2|3
1622733790000|2021-06-03 15:23:10|39432.9|39392.9|39437.9|39397.9|39437.9|39397.9|39432.9|39392.9|2
1622733800000|2021-06-03 15:23:20|39440.2|39400.2|39430.2|39390.2|39440.2|39400.2|39430.2|39390.2|2
1622733820000|2021-06-03 15:23:40|39427.9|39387.9|39420.2|39380.2|39427.9|39387.9|39420.2|39380.2|4
1622733830000|2021-06-03 15:23:50|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|0
1622733840000|2021-06-03 15:24:00|39425.2|39385.2|39427.9|39387.9|39430.2|39390.2|39425.2|39385.2|2
1622733850000|2021-06-03 15:24:10|39425.2|39385.2|39417.9|39377.9|39425.2|39385.2|39417.9|39377.9|9
1622733860000|2021-06-03 15:24:20|39420.2|39380.2|39420.2|39380.2|39420.2|39380.2|39420.2|39380.2|0
1622733870000|2021-06-03 15:24:30|39425.2|39385.2|39417.9|39377.9|39427.9|39387.9|39417.9|39377.9|4
1622733880000|2021-06-03 15:24:40|39420.2|39380.2|39417.9|39377.9|39420.2|39380.2|39415.2|39375.2|2
1622733890000|2021-06-03 15:24:50|39415.2|39375.2|39420.2|39380.2|39420.2|39380.2|39415.2|39375.2|0
1622733900000|2021-06-03 15:25:00|39417.6|39377.6|39420.2|39380.2|39420.2|39380.2|39415.2|39375.2|20
1622733910000|2021-06-03 15:25:10|39425.2|39385.2|39425.2|39385.2|39427.9|39387.9|39425.2|39385.2|1
1622733920000|2021-06-03 15:25:20|39420.2|39380.2|39415.2|39375.2|39420.2|39380.2|39415.2|39375.2|5
1622733930000|2021-06-03 15:25:30|39412.6|39372.6|39410.2|39370.2|39412.6|39372.6|39407.9|39367.9|2
1622733940000|2021-06-03 15:25:40|39415.2|39375.2|39412.6|39372.6|39415.2|39375.2|39412.6|39372.6|1
1622733950000|2021-06-03 15:25:50|39410.2|39370.2|39415.2|39375.2|39415.2|39375.2|39410.2|39370.2|3
1622733960000|2021-06-03 15:26:00|39417.9|39377.9|39400.2|39360.2|39417.9|39377.9|39400.2|39360.2|8
1622733970000|2021-06-03 15:26:10|39402.6|39362.6|39400.2|39360.2|39402.6|39362.6|39400.2|39360.2|3
1622733980000|2021-06-03 15:26:20|39402.6|39362.6|39387.9|39347.9|39402.6|39362.6|39387.9|39347.9|5
1622733990000|2021-06-03 15:26:30|39385.2|39345.2|39382.6|39342.6|39390.2|39350.2|39375.2|39335.2|19
1622734000000|2021-06-03 15:26:40|39375.2|39335.2|39382.6|39342.6|39382.6|39342.6|39375.2|39335.2|0
1622734010000|2021-06-03 15:26:50|39380.2|39340.2|39377.6|39337.6|39382.6|39342.6|39372.6|39332.6|3
1622734020000|2021-06-03 15:27:00|39380.2|39340.2|39357.6|39317.6|39380.2|39340.2|39357.6|39317.6|6
1622734030000|2021-06-03 15:27:10|39360.2|39320.2|39350.2|39310.2|39360.2|39320.2|39342.6|39302.6|62
1622734040000|2021-06-03 15:27:20|39352.6|39312.6|39352.6|39312.6|39352.6|39312.6|39350.2|39310.2|0
1622734060000|2021-06-03 15:27:40|39342.6|39302.6|39340.2|39300.2|39342.6|39302.6|39332.6|39292.6|10
1622734070000|2021-06-03 15:27:50|39342.6|39302.6|39352.6|39312.6|39352.6|39312.6|39342.6|39302.6|9
1622734080000|2021-06-03 15:28:00|39355.2|39315.2|39365.2|39325.2|39372.6|39332.6|39355.2|39315.2|9
1622734090000|2021-06-03 15:28:10|39362.6|39322.6|39362.9|39322.9|39362.9|39322.9|39360.2|39320.2|1
1622734100000|2021-06-03 15:28:20|39360.2|39320.2|39345.2|39305.2|39360.2|39320.2|39345.2|39305.2|4
1622734110000|2021-06-03 15:28:30|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|39335.2|39295.2|1
1622734120000|2021-06-03 15:28:40|39332.6|39292.6|39347.9|39307.9|39347.9|39307.9|39332.6|39292.6|14
1622734130000|2021-06-03 15:28:50|39357.9|39317.9|39352.9|39312.9|39357.9|39317.9|39350.2|39310.2|8
1622734140000|2021-06-03 15:29:00|39355.2|39315.2|39367.9|39327.9|39370.2|39330.2|39352.9|39312.9|3
1622734150000|2021-06-03 15:29:10|39372.9|39332.9|39372.9|39332.9|39377.9|39337.9|39372.9|39332.9|10
1622734160000|2021-06-03 15:29:20|39370.2|39330.2|39377.9|39337.9|39377.9|39337.9|39367.9|39327.9|2
1622734170000|2021-06-03 15:29:30|39375.2|39335.2|39367.9|39327.9|39375.2|39335.2|39367.9|39327.9|4
1622734180000|2021-06-03 15:29:40|39375.2|39335.2|39365.2|39325.2|39377.9|39337.9|39365.2|39325.2|34
1622734190000|2021-06-03 15:29:50|39360.2|39320.2|39355.2|39315.2|39365.2|39325.2|39355.2|39315.2|2
1622734200000|2021-06-03 15:30:00|39357.9|39317.9|39352.9|39312.9|39360.2|39320.2|39352.9|39312.9|4
1622734210000|2021-06-03 15:30:10|39350.2|39310.2|39345.2|39305.2|39350.2|39310.2|39345.2|39305.2|5
1622734220000|2021-06-03 15:30:20|39340.2|39300.2|39337.9|39297.9|39342.9|39302.9|39335.2|39295.2|4
1622734230000|2021-06-03 15:30:30|39335.2|39295.2|39327.9|39287.9|39335.2|39295.2|39327.9|39287.9|2
1622734240000|2021-06-03 15:30:40|39330.2|39290.2|39340.2|39300.2|39340.2|39300.2|39330.2|39290.2|2
1622734250000|2021-06-03 15:30:50|39337.9|39297.9|39327.9|39287.9|39337.9|39297.9|39327.9|39287.9|6
1622734260000|2021-06-03 15:31:00|39325.2|39285.2|39327.9|39287.9|39327.9|39287.9|39320.2|39280.2|9
1622734270000|2021-06-03 15:31:10|39330.2|39290.2|39327.9|39287.9|39330.2|39290.2|39320.2|39280.2|2
1622734280000|2021-06-03 15:31:20|39332.9|39292.9|39327.9|39287.9|39335.2|39295.2|39327.9|39287.9|3
1622734290000|2021-06-03 15:31:30|39330.2|39290.2|39327.9|39287.9|39330.2|39290.2|39322.9|39282.9|2
1622734300000|2021-06-03 15:31:40|39325.2|39285.2|39327.9|39287.9|39327.9|39287.9|39325.2|39285.2|5
1622734310000|2021-06-03 15:31:50|39317.9|39277.9|39317.9|39277.9|39320.2|39280.2|39317.9|39277.9|1
1622734320000|2021-06-03 15:32:00|39315.2|39275.2|39310.2|39270.2|39317.9|39277.9|39302.6|39262.6|28
1622734330000|2021-06-03 15:32:10|39307.9|39267.9|39300.2|39260.2|39310.2|39270.2|39300.2|39260.2|11
1622734340000|2021-06-03 15:32:20|39302.9|39262.9|39305.2|39265.2|39307.9|39267.9|39300.2|39260.2|17
1622734350000|2021-06-03 15:32:30|||||||||1
1622734360000|2021-06-03 15:32:40|39307.9|39267.9|39317.9|39277.9|39317.9|39277.9|39300.2|39260.2|7
1622734370000|2021-06-03 15:32:50|39310.2|39270.2|39317.9|39277.9|39317.9|39277.9|39307.9|39267.9|2
1622734380000|2021-06-03 15:33:00|39322.9|39282.9|39325.2|39285.2|39327.9|39287.9|39322.9|39282.9|9
1622734390000|2021-06-03 15:33:10|39327.9|39287.9|39325.2|39285.2|39327.9|39287.9|39325.2|39285.2|2
1622734400000|2021-06-03 15:33:20|39320.2|39280.2|39317.9|39277.9|39325.2|39285.2|39307.9|39267.9|9
1622734410000|2021-06-03 15:33:30|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|2
1622734420000|2021-06-03 15:33:40|39315.2|39275.2|39315.2|39275.2|39317.9|39277.9|39312.6|39272.6|4
1622734430000|2021-06-03 15:33:50|39317.9|39277.9|39310.2|39270.2|39317.9|39277.9|39310.2|39270.2|1
1622734440000|2021-06-03 15:34:00|39307.9|39267.9|39312.9|39272.9|39312.9|39272.9|39295.5|39255.5|30
1622734450000|2021-06-03 15:34:10|39317.9|39277.9|39327.9|39287.9|39330.5|39290.5|39317.9|39277.9|7
1622734460000|2021-06-03 15:34:20|39320.5|39280.5|39330.5|39290.5|39330.5|39290.5|39317.9|39277.9|18
1622734470000|2021-06-03 15:34:30|39327.9|39287.9|39310.5|39270.5|39330.5|39290.5|39305.5|39265.5|57
1622734480000|2021-06-03 15:34:40|39307.9|39267.9|39297.9|39257.9|39310.5|39270.5|39295.5|39255.5|14
1622734490000|2021-06-03 15:34:50|39300.5|39260.5|39430.5|39390.5|39476.1|39436.1|39297.9|39257.9|129
1622734500000|2021-06-03 15:35:00|39425.5|39385.5|39430.5|39390.5|39435.5|39395.5|39425.5|39385.5|3
1622734510000|2021-06-03 15:35:10|39435.5|39395.5|39460.5|39420.5|39463.2|39423.2|39435.5|39395.5|15
1622734520000|2021-06-03 15:35:20|39463.2|39423.2|39465.5|39425.5|39465.5|39425.5|39460.5|39420.5|15
1622734530000|2021-06-03 15:35:30|39463.2|39423.2|39450.5|39410.5|39463.2|39423.2|39450.5|39410.5|14
1622734540000|2021-06-03 15:35:40|39453.2|39413.2|39445.5|39405.5|39455.5|39415.5|39445.5|39405.5|29
1622734550000|2021-06-03 15:35:50|39450.8|39410.8|39465.5|39425.5|39465.5|39425.5|39450.8|39410.8|14
1622734560000|2021-06-03 15:36:00|39473.2|39433.2|39480.8|39440.8|39480.8|39440.8|39473.2|39433.2|6
1622734570000|2021-06-03 15:36:10|39503.2|39463.2|39515.5|39475.5|39515.5|39475.5|39495.5|39455.5|22
1622734580000|2021-06-03 15:36:20|39523.2|39483.2|39523.2|39483.2|39525.5|39485.5|39515.5|39475.5|18
1622734590000|2021-06-03 15:36:30|39515.5|39475.5|39520.5|39480.5|39523.2|39483.2|39515.5|39475.5|5
1622734600000|2021-06-03 15:36:40|39523.2|39483.2|39507.9|39467.9|39525.5|39485.5|39507.9|39467.9|53
1622734610000|2021-06-03 15:36:50|39505.2|39465.2|39505.2|39465.2|39505.2|39465.2|39505.2|39465.2|2
1622734620000|2021-06-03 15:37:00|39502.9|39462.9|39497.9|39457.9|39505.3|39465.3|39497.9|39457.9|5
1622734630000|2021-06-03 15:37:10|39495.3|39455.3|39495.3|39455.3|39495.3|39455.3|39495.3|39455.3|7
1622734640000|2021-06-03 15:37:20|39487.9|39447.9|39492.9|39452.9|39497.9|39457.9|39487.9|39447.9|5
1622734650000|2021-06-03 15:37:30|39497.9|39457.9|39495.3|39455.3|39497.9|39457.9|39490.3|39450.3|7
1622734660000|2021-06-03 15:37:40|39487.9|39447.9|39487.9|39447.9|39487.9|39447.9|39487.9|39447.9|5
1622734670000|2021-06-03 15:37:50|39485.3|39445.3|39485.3|39445.3|39485.3|39445.3|39485.3|39445.3|5
1622734680000|2021-06-03 15:38:00|39487.9|39447.9|39480.3|39440.3|39490.3|39450.3|39480.3|39440.3|4
1622734690000|2021-06-03 15:38:10|39485.3|39445.3|39495.3|39455.3|39495.3|39455.3|39485.3|39445.3|10
1622734700000|2021-06-03 15:38:20|39492.9|39452.9|39517.9|39477.9|39517.9|39477.9|39492.9|39452.9|4
1622734710000|2021-06-03 15:38:30|39522.9|39482.9|39533.2|39493.2|39535.6|39495.6|39522.9|39482.9|21
1622734720000|2021-06-03 15:38:40|39543.2|39503.2|39540.3|39500.3|39560.6|39520.6|39540.3|39500.3|71
1622734730000|2021-06-03 15:38:50|39542.9|39502.9|39517.9|39477.9|39542.9|39502.9|39517.9|39477.9|28
1622734740000|2021-06-03 15:39:00|39515.3|39475.3|39542.9|39502.9|39542.9|39502.9|39515.3|39475.3|12
1622734750000|2021-06-03 15:39:10|39540.3|39500.3|39535.3|39495.3|39540.3|39500.3|39535.3|39495.3|9
1622734760000|2021-06-03 15:39:20|39532.9|39492.9|39527.9|39487.9|39535.3|39495.3|39527.9|39487.9|0
1622734770000|2021-06-03 15:39:30|39537.9|39497.9|39537.9|39497.9|39545.6|39505.6|39537.9|39497.9|6
1622734780000|2021-06-03 15:39:40|39532.9|39492.9|39547.9|39507.9|39547.9|39507.9|39532.9|39492.9|4
1622734790000|2021-06-03 15:39:50|39540.6|39500.6|39547.9|39507.9|39550.3|39510.3|39540.6|39500.6|37
1622734800000|2021-06-03 15:40:00|39537.9|39497.9|39547.9|39507.9|39547.9|39507.9|39537.9|39497.9|7
1622734810000|2021-06-03 15:40:10|39540.3|39500.3|39537.9|39497.9|39540.3|39500.3|39535.3|39495.3|9
1622734820000|2021-06-03 15:40:20|39535.3|39495.3|39525.3|39485.3|39535.3|39495.3|39520.3|39480.3|54
1622734830000|2021-06-03 15:40:30|39522.6|39482.6|39520.3|39480.3|39522.6|39482.6|39520.3|39480.3|0
1622734840000|2021-06-03 15:40:40|39522.9|39482.9|39517.9|39477.9|39525.3|39485.3|39517.9|39477.9|4
1622734850000|2021-06-03 15:40:50|39520.6|39480.6|39517.9|39477.9|39522.9|39482.9|39517.9|39477.9|3
1622734860000|2021-06-03 15:41:00|39527.9|39487.9|39527.9|39487.9|39527.9|39487.9|39527.9|39487.9|11
1622734870000|2021-06-03 15:41:10|39525.3|39485.3|39515.3|39475.3|39525.3|39485.3|39515.3|39475.3|7
1622734880000|2021-06-03 15:41:20|39507.9|39467.9|39507.9|39467.9|39512.9|39472.9|39507.9|39467.9|2
1622734890000|2021-06-03 15:41:30|39515.3|39475.3|39517.9|39477.9|39517.9|39477.9|39507.9|39467.9|0
1622734900000|2021-06-03 15:41:40|39515.3|39475.3|39507.9|39467.9|39515.3|39475.3|39507.9|39467.9|1
1622734910000|2021-06-03 15:41:50|39510.3|39470.3|39492.9|39452.9|39510.3|39470.3|39492.9|39452.9|49
1622734920000|2021-06-03 15:42:00|39495.3|39455.3|39487.9|39447.9|39497.9|39457.9|39487.9|39447.9|5
1622734930000|2021-06-03 15:42:10|39485.6|39445.6|39487.9|39447.9|39487.9|39447.9|39485.6|39445.6|5
1622734940000|2021-06-03 15:42:20|39477.9|39437.9|39477.9|39437.9|39482.9|39442.9|39477.9|39437.9|4
1622734950000|2021-06-03 15:42:30|||||||||2
1622734960000|2021-06-03 15:42:40|||||||||1
1622734970000|2021-06-03 15:42:50|39487.9|39447.9|39487.9|39447.9|39487.9|39447.9|39487.9|39447.9|3
1622734980000|2021-06-03 15:43:00|||||||||5
1622734990000|2021-06-03 15:43:10|||||||||1
1622735010000|2021-06-03 15:43:30|39480.3|39440.3|39485.3|39445.3|39487.9|39447.9|39480.3|39440.3|6
1622735020000|2021-06-03 15:43:40|39482.6|39442.6|39477.9|39437.9|39482.6|39442.6|39477.9|39437.9|0
1622735030000|2021-06-03 15:43:50|39475.3|39435.3|39477.9|39437.9|39482.9|39442.9|39475.3|39435.3|4
1622735040000|2021-06-03 15:44:00|39475.3|39435.3|39477.9|39437.9|39477.9|39437.9|39475.3|39435.3|1
1622735050000|2021-06-03 15:44:10|||||||||2
1622735060000|2021-06-03 15:44:20|39475.3|39435.3|39467.9|39427.9|39475.3|39435.3|39467.9|39427.9|10
1622735070000|2021-06-03 15:44:30|||||||||2
1622735080000|2021-06-03 15:44:40|||||||||2
1622735090000|2021-06-03 15:44:50|39460.3|39420.3|39442.6|39402.6|39460.3|39420.3|39442.6|39402.6|22
1622735100000|2021-06-03 15:45:00|39440.3|39400.3|39440.3|39400.3|39450.3|39410.3|39440.3|39400.3|22
1622735110000|2021-06-03 15:45:10|39430.3|39390.3|39432.6|39392.6|39432.6|39392.6|39430.3|39390.3|51
1622735120000|2021-06-03 15:45:20|39430.3|39390.3|39425.3|39385.3|39430.3|39390.3|39422.9|39382.9|1
1622735130000|2021-06-03 15:45:30|39427.9|39387.9|39437.9|39397.9|39437.9|39397.9|39427.9|39387.9|5
1622735140000|2021-06-03 15:45:40|39432.9|39392.9|39432.9|39392.9|39432.9|39392.9|39432.9|39392.9|3
1622735150000|2021-06-03 15:45:50|39430.3|39390.3|39435.3|39395.3|39440.3|39400.3|39430.3|39390.3|3
1622735160000|2021-06-03 15:46:00|39432.9|39392.9|39437.9|39397.9|39455.3|39415.3|39432.9|39392.9|26
1622735170000|2021-06-03 15:46:10|39447.9|39407.9|39447.9|39407.9|39452.9|39412.9|39447.9|39407.9|22
1622735180000|2021-06-03 15:46:20|39450.6|39410.6|39472.9|39432.9|39472.9|39432.9|39450.6|39410.6|1
1622735190000|2021-06-03 15:46:30|39475.3|39435.3|39477.9|39437.9|39477.9|39437.9|39475.3|39435.3|0
1622735200000|2021-06-03 15:46:40|39475.6|39435.6|39467.9|39427.9|39475.6|39435.6|39467.9|39427.9|1
1622735210000|2021-06-03 15:46:50|39447.9|39407.9|39447.9|39407.9|39447.9|39407.9|39442.9|39402.9|9
1622735220000|2021-06-03 15:47:00|||||||||2
1622735240000|2021-06-03 15:47:20|39445.3|39405.3|39445.3|39405.3|39445.3|39405.3|39445.3|39405.3|10
1622735250000|2021-06-03 15:47:30|39440.3|39400.3|39437.9|39397.9|39440.3|39400.3|39437.9|39397.9|4
1622735260000|2021-06-03 15:47:40|39435.3|39395.3|39420.3|39380.3|39435.3|39395.3|39420.3|39380.3|4
1622735270000|2021-06-03 15:47:50|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|0
1622735280000|2021-06-03 15:48:00|||||||||1
1622735300000|2021-06-03 15:48:20|39420.3|39380.3|39427.9|39387.9|39427.9|39387.9|39420.3|39380.3|9
1622735310000|2021-06-03 15:48:30|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|1
1622735320000|2021-06-03 15:48:40|||||||||3
1622735330000|2021-06-03 15:48:50|||||||||1
1622735340000|2021-06-03 15:49:00|||||||||2
1622735350000|2021-06-03 15:49:10|||||||||3
1622735360000|2021-06-03 15:49:20|||||||||2
1622735370000|2021-06-03 15:49:30|||||||||5
1622735380000|2021-06-03 15:49:40|39427.6|39387.6|39427.6|39387.6|39427.6|39387.6|39422.9|39382.9|18
1622735390000|2021-06-03 15:49:50|39425|39385|39427.6|39387.6|39427.6|39387.6|39425|39385|1
1622735400000|2021-06-03 15:50:00|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|7
1622735410000|2021-06-03 15:50:10|39427.6|39387.6|39427.6|39387.6|39427.6|39387.6|39427.6|39387.6|3
1622735420000|2021-06-03 15:50:20|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|39430.3|39390.3|0
1622735430000|2021-06-03 15:50:30|39427.6|39387.6|39407.9|39367.9|39427.6|39387.6|39407.9|39367.9|5
1622735440000|2021-06-03 15:50:40|39405.3|39365.3|39400.3|39360.3|39405.3|39365.3|39400.3|39360.3|5
1622735460000|2021-06-03 15:51:00|39397.9|39357.9|39400.3|39360.3|39400.3|39360.3|39395.3|39355.3|7
1622735470000|2021-06-03 15:51:10|||||||||44
1622735480000|2021-06-03 15:51:20|39397.9|39357.9|39405.3|39365.3|39405.3|39365.3|39397.9|39357.9|63
1622735490000|2021-06-03 15:51:30|39402.9|39362.9|39407.9|39367.9|39407.9|39367.9|39402.9|39362.9|1
1622735500000|2021-06-03 15:51:40|||||||||10
1622735510000|2021-06-03 15:51:50|||||||||1
1622735520000|2021-06-03 15:52:00|39417.9|39377.9|39422.9|39382.9|39427.9|39387.9|39417.9|39377.9|51
1622735530000|2021-06-03 15:52:10|39420.6|39380.6|39420.6|39380.6|39420.6|39380.6|39420.6|39380.6|0
1622735540000|2021-06-03 15:52:20|39422.9|39382.9|39420.6|39380.6|39422.9|39382.9|39420.6|39380.6|1
1622735550000|2021-06-03 15:52:30|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|39417.9|39377.9|1
1622735560000|2021-06-03 15:52:40|39420.3|39380.3|39417.9|39377.9|39420.3|39380.3|39417.9|39377.9|3
1622735570000|2021-06-03 15:52:50|39407.9|39367.9|39407.9|39367.9|39407.9|39367.9|39405.3|39365.3|3
1622735580000|2021-06-03 15:53:00|39405.3|39365.3|39385.3|39345.3|39405.3|39365.3|39385.3|39345.3|17
1622735590000|2021-06-03 15:53:10|39387.9|39347.9|39387.9|39347.9|39387.9|39347.9|39380.6|39340.6|4
1622735600000|2021-06-03 15:53:20|39390.3|39350.3|39377.9|39337.9|39390.3|39350.3|39377.9|39337.9|18
1622735610000|2021-06-03 15:53:30|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|3
1622735620000|2021-06-03 15:53:40|39367.9|39327.9|39375.3|39335.3|39375.3|39335.3|39365.3|39325.3|1
1622735630000|2021-06-03 15:53:50|39377.9|39337.9|39377.9|39337.9|39377.9|39337.9|39375.3|39335.3|0
1622735640000|2021-06-03 15:54:00|39375.3|39335.3|39377.9|39337.9|39377.9|39337.9|39375.3|39335.3|0
1622735650000|2021-06-03 15:54:10|||||||||4
1622735660000|2021-06-03 15:54:20|39382.9|39342.9|39387.9|39347.9|39387.9|39347.9|39382.9|39342.9|1
1622735670000|2021-06-03 15:54:30|39385.6|39345.6|39377.9|39337.9|39385.6|39345.6|39377.9|39337.9|24
1622735680000|2021-06-03 15:54:40|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|39375.3|39335.3|3
1622735690000|2021-06-03 15:54:50|39357.9|39317.9|39360.3|39320.3|39360.3|39320.3|39357.9|39317.9|24
1622735700000|2021-06-03 15:55:00|39370.3|39330.3|39360.3|39320.3|39370.3|39330.3|39360.3|39320.3|42
1622735710000|2021-06-03 15:55:10|39362.9|39322.9|39360.3|39320.3|39362.9|39322.9|39360.3|39320.3|8
1622735720000|2021-06-03 15:55:20|||||||||7
1622735730000|2021-06-03 15:55:30|39350.3|39310.3|39355.3|39315.3|39355.3|39315.3|39347.9|39307.9|24
1622735740000|2021-06-03 15:55:40|39360.3|39320.3|39360.3|39320.3|39360.3|39320.3|39355.3|39315.3|1
1622735750000|2021-06-03 15:55:50|39350.3|39310.3|39332.7|39292.7|39352.7|39312.7|39332.7|39292.7|44
1622735760000|2021-06-03 15:56:00|39330.3|39290.3|39325.3|39285.3|39332.7|39292.7|39322.7|39282.7|7
1622735770000|2021-06-03 15:56:10|39322.7|39282.7|39332.7|39292.7|39332.7|39292.7|39320.3|39280.3|15
1622735790000|2021-06-03 15:56:30|39330.3|39290.3|39332.7|39292.7|39332.7|39292.7|39330.3|39290.3|0
1622735800000|2021-06-03 15:56:40|39325.3|39285.3|39312.7|39272.7|39325.3|39285.3|39312.7|39272.7|17
1622735810000|2021-06-03 15:56:50|||||||||24
1622735820000|2021-06-03 15:57:00|39315|39275|39307.7|39267.7|39315|39275|39307.7|39267.7|74
1622735830000|2021-06-03 15:57:10|39305|39265|39302.7|39262.7|39312.7|39272.7|39302.7|39262.7|23
1622735840000|2021-06-03 15:57:20|39322.7|39282.7|39335.3|39295.3|39335.3|39295.3|39322.7|39282.7|17
1622735850000|2021-06-03 15:57:30|39312.7|39272.7|39315.3|39275.3|39315.3|39275.3|39312.7|39272.7|63
1622735870000|2021-06-03 15:57:50|39322.7|39282.7|39322.7|39282.7|39322.7|39282.7|39322.7|39282.7|1
1622735880000|2021-06-03 15:58:00|39317.7|39277.7|39340.3|39300.3|39342.7|39302.7|39317.7|39277.7|11
1622735890000|2021-06-03 15:58:10|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|0
1622735900000|2021-06-03 15:58:20|39337.7|39297.7|39332.7|39292.7|39337.7|39297.7|39332.7|39292.7|8
1622735920000|2021-06-03 15:58:40|39330.3|39290.3|39322.7|39282.7|39330.3|39290.3|39322.7|39282.7|6
1622735930000|2021-06-03 15:58:50|39327.7|39287.7|39342.7|39302.7|39342.7|39302.7|39327.7|39287.7|13
1622735940000|2021-06-03 15:59:00|39325.3|39285.3|39327.7|39287.7|39327.7|39287.7|39325.3|39285.3|11
1622735950000|2021-06-03 15:59:10|39322.7|39282.7|39322.7|39282.7|39330.3|39290.3|39322.7|39282.7|1
1622735960000|2021-06-03 15:59:20|39317.7|39277.7|39312.7|39272.7|39317.7|39277.7|39312.7|39272.7|1
1622735970000|2021-06-03 15:59:30|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|39307.7|39267.7|1
1622735990000|2021-06-03 15:59:50|39305.3|39265.3|39312.7|39272.7|39312.7|39272.7|39305.3|39265.3|1
1622736000000|2021-06-03 16:00:00|39318|39278|39317.7|39277.7|39322.7|39282.7|39317.7|39277.7|13
1622736010000|2021-06-03 16:00:10|39322.7|39282.7|39315.3|39275.3|39325.3|39285.3|39315.3|39275.3|7
1622736020000|2021-06-03 16:00:20|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|39317.7|39277.7|1
1622736030000|2021-06-03 16:00:30|39315.3|39275.3|39315.3|39275.3|39317.7|39277.7|39315.3|39275.3|0
1622736040000|2021-06-03 16:00:40|39312.7|39272.7|39302.7|39262.7|39312.7|39272.7|39300.3|39260.3|6
1622736050000|2021-06-03 16:00:50|||||||||4
1622736060000|2021-06-03 16:01:00|39307.7|39267.7|39317.7|39277.7|39317.7|39277.7|39305.3|39265.3|13
1622736070000|2021-06-03 16:01:10|39322.7|39282.7|39322.7|39282.7|39322.7|39282.7|39322.7|39282.7|1
1622736080000|2021-06-03 16:01:20|39325.3|39285.3|39330.3|39290.3|39330.3|39290.3|39325.3|39285.3|2
1622736090000|2021-06-03 16:01:30|39332.7|39292.7|39340.3|39300.3|39340.3|39300.3|39332.7|39292.7|5
1622736100000|2021-06-03 16:01:40|39342.7|39302.7|39347.7|39307.7|39352.7|39312.7|39342.7|39302.7|13
1622736110000|2021-06-03 16:01:50|39360.3|39320.3|39362.7|39322.7|39362.7|39322.7|39360.3|39320.3|5
1622736120000|2021-06-03 16:02:00|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|12
1622736130000|2021-06-03 16:02:10|||||||||2
1622736140000|2021-06-03 16:02:20|39352.7|39312.7|39352.7|39312.7|39362.7|39322.7|39352.7|39312.7|8
1622736150000|2021-06-03 16:02:30|39357.7|39317.7|39357.7|39317.7|39360|39320|39357.7|39317.7|1
1622736160000|2021-06-03 16:02:40|39360.3|39320.3|39357.7|39317.7|39362.7|39322.7|39352.7|39312.7|20
1622736170000|2021-06-03 16:02:50|39360.3|39320.3|39382.7|39342.7|39382.7|39342.7|39360.3|39320.3|18
1622736180000|2021-06-03 16:03:00|39388|39348|39407.7|39367.7|39412.7|39372.7|39387.7|39347.7|17
1622736190000|2021-06-03 16:03:10|39402.7|39362.7|39412.7|39372.7|39422.7|39382.7|39402.7|39362.7|50
1622736200000|2021-06-03 16:03:20|39407.7|39367.7|39402.7|39362.7|39412.7|39372.7|39402.7|39362.7|5
1622736220000|2021-06-03 16:03:40|39392.7|39352.7|39402.7|39362.7|39402.7|39362.7|39392.7|39352.7|12
1622736230000|2021-06-03 16:03:50|39400.3|39360.3|39382.7|39342.7|39400.3|39360.3|39382.7|39342.7|39
1622736240000|2021-06-03 16:04:00|39385|39345|39392.7|39352.7|39395|39355|39382.7|39342.7|4
1622736250000|2021-06-03 16:04:10|39395|39355|39392.7|39352.7|39395|39355|39392.7|39352.7|2
1622736260000|2021-06-03 16:04:20|39395|39355|39395|39355|39395|39355|39392.7|39352.7|0
1622736270000|2021-06-03 16:04:30|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|4
1622736280000|2021-06-03 16:04:40|||||||||1
1622736290000|2021-06-03 16:04:50|39395|39355|39422.7|39382.7|39425|39385|39395|39355|7
1622736300000|2021-06-03 16:05:00|39427.7|39387.7|39430.3|39390.3|39430.3|39390.3|39420|39380|13
1622736310000|2021-06-03 16:05:10|39425.3|39385.3|39422.7|39382.7|39425.3|39385.3|39422.7|39382.7|6
1622736320000|2021-06-03 16:05:20|39420.3|39380.3|39435.3|39395.3|39435.3|39395.3|39420.3|39380.3|2
1622736330000|2021-06-03 16:05:30|39442.7|39402.7|39432.7|39392.7|39445.3|39405.3|39432.7|39392.7|4
1622736340000|2021-06-03 16:05:40|39425|39385|39442.7|39402.7|39442.7|39402.7|39425|39385|20
1622736350000|2021-06-03 16:05:50|||||||||2
1622736360000|2021-06-03 16:06:00|39435|39395|39432.7|39392.7|39435|39395|39432.7|39392.7|4
1622736370000|2021-06-03 16:06:10|39422.7|39382.7|39412.7|39372.7|39422.7|39382.7|39412.7|39372.7|4
1622736380000|2021-06-03 16:06:20|39415.3|39375.3|39392.7|39352.7|39415.3|39375.3|39392.7|39352.7|8
1622736390000|2021-06-03 16:06:30|39395|39355|39402.7|39362.7|39402.7|39362.7|39392.7|39352.7|2
1622736400000|2021-06-03 16:06:40|39407.7|39367.7|39402.7|39362.7|39422.7|39382.7|39402.7|39362.7|6
1622736410000|2021-06-03 16:06:50|||||||||2
1622736420000|2021-06-03 16:07:00|39408|39368|39422.7|39382.7|39422.7|39382.7|39408|39368|11
1622736430000|2021-06-03 16:07:10|39415.3|39375.3|39415.3|39375.3|39422.7|39382.7|39415.3|39375.3|13
1622736440000|2021-06-03 16:07:20|39412.7|39372.7|39395.3|39355.3|39412.7|39372.7|39392.7|39352.7|15
1622736450000|2021-06-03 16:07:30|39392.7|39352.7|39392.7|39352.7|39395.3|39355.3|39392.7|39352.7|1
1622736460000|2021-06-03 16:07:40|39395.3|39355.3|39395.3|39355.3|39395.3|39355.3|39395.3|39355.3|5
1622736470000|2021-06-03 16:07:50|39392.7|39352.7|39392.7|39352.7|39395.3|39355.3|39392.7|39352.7|0
1622736480000|2021-06-03 16:08:00|39395.3|39355.3|39392.7|39352.7|39400.3|39360.3|39392.7|39352.7|3
1622736490000|2021-06-03 16:08:10|39395.3|39355.3|39395.3|39355.3|39395.3|39355.3|39392.7|39352.7|2
1622736500000|2021-06-03 16:08:20|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|0
1622736510000|2021-06-03 16:08:30|39395.3|39355.3|39395.3|39355.3|39395.3|39355.3|39395.3|39355.3|1
1622736520000|2021-06-03 16:08:40|||||||||1
1622736530000|2021-06-03 16:08:50|39402.7|39362.7|39402.7|39362.7|39407.7|39367.7|39402.7|39362.7|4
1622736550000|2021-06-03 16:09:10|39392.7|39352.7|39392.7|39352.7|39395.3|39355.3|39392.7|39352.7|3
1622736560000|2021-06-03 16:09:20|||||||||2
1622736570000|2021-06-03 16:09:30|39390.3|39350.3|39395.3|39355.3|39395.3|39355.3|39390.3|39350.3|3
1622736580000|2021-06-03 16:09:40|39400.3|39360.3|39400.3|39360.3|39400.3|39360.3|39400.3|39360.3|1
1622736590000|2021-06-03 16:09:50|39402.7|39362.7|39402.7|39362.7|39402.7|39362.7|39402.7|39362.7|0
1622736600000|2021-06-03 16:10:00|39405.3|39365.3|39405.3|39365.3|39405.3|39365.3|39405.3|39365.3|1
1622736610000|2021-06-03 16:10:10|39402.7|39362.7|39402.7|39362.7|39402.7|39362.7|39402.7|39362.7|0
1622736630000|2021-06-03 16:10:30|39400|39360|39402.7|39362.7|39402.7|39362.7|39400|39360|8
1622736640000|2021-06-03 16:10:40|39397.7|39357.7|39382.7|39342.7|39400|39360|39382.7|39342.7|4
1622736670000|2021-06-03 16:11:10|39392.7|39352.7|39395|39355|39395|39355|39392.7|39352.7|1
1622736680000|2021-06-03 16:11:20|39392.7|39352.7|39395|39355|39395|39355|39392.7|39352.7|1
1622736690000|2021-06-03 16:11:30|39402.7|39362.7|39402.7|39362.7|39407.7|39367.7|39402.7|39362.7|1
1622736700000|2021-06-03 16:11:40|39400|39360|39400|39360|39400|39360|39400|39360|1
1622736720000|2021-06-03 16:12:00|39397.4|39357.4|39392.7|39352.7|39397.4|39357.4|39392.7|39352.7|3
1622736730000|2021-06-03 16:12:10|39395.3|39355.3|39392.7|39352.7|39400|39360|39392.7|39352.7|2
1622736740000|2021-06-03 16:12:20|39385|39345|39382.7|39342.7|39390|39350|39382.7|39342.7|1
1622736750000|2021-06-03 16:12:30|39380.3|39340.3|39372.7|39332.7|39380.3|39340.3|39372.7|39332.7|1
1622736760000|2021-06-03 16:12:40|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|1
1622736780000|2021-06-03 16:13:00|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|5
1622736790000|2021-06-03 16:13:10|39397.7|39357.7|39402.7|39362.7|39402.7|39362.7|39397.7|39357.7|2
1622736800000|2021-06-03 16:13:20|39405.3|39365.3|39402.7|39362.7|39405.3|39365.3|39402.7|39362.7|2
1622736810000|2021-06-03 16:13:30|39405.3|39365.3|39405.3|39365.3|39405.3|39365.3|39405.3|39365.3|2
1622736820000|2021-06-03 16:13:40|39402.7|39362.7|39415.3|39375.3|39415.3|39375.3|39402.7|39362.7|0
1622736830000|2021-06-03 16:13:50|39412.7|39372.7|39412.7|39372.7|39412.7|39372.7|39412.7|39372.7|5
1622736840000|2021-06-03 16:14:00|||||||||1
1622736850000|2021-06-03 16:14:10|39417.7|39377.7|39422.7|39382.7|39422.7|39382.7|39417.7|39377.7|10
1622736860000|2021-06-03 16:14:20|39420.1|39380.1|39412.7|39372.7|39420.1|39380.1|39412.7|39372.7|3
1622736870000|2021-06-03 16:14:30|39415.3|39375.3|39415.3|39375.3|39417.7|39377.7|39415.3|39375.3|0
1622736880000|2021-06-03 16:14:40|39412.7|39372.7|39415.3|39375.3|39415.3|39375.3|39412.7|39372.7|0
1622736890000|2021-06-03 16:14:50|39412.7|39372.7|39415.3|39375.3|39415.3|39375.3|39412.7|39372.7|1
1622736900000|2021-06-03 16:15:00|39402.7|39362.7|39395.3|39355.3|39402.7|39362.7|39395.3|39355.3|8
1622736910000|2021-06-03 16:15:10|39397.7|39357.7|39395.3|39355.3|39397.7|39357.7|39392.7|39352.7|1
1622736920000|2021-06-03 16:15:20|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|1
1622736930000|2021-06-03 16:15:30|39395.1|39355.1|39402.7|39362.7|39402.7|39362.7|39395.1|39355.1|6
1622736940000|2021-06-03 16:15:40|39395.3|39355.3|39397.7|39357.7|39397.7|39357.7|39392.7|39352.7|1
1622736950000|2021-06-03 16:15:50|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|1
1622736960000|2021-06-03 16:16:00|39387.4|39347.4|39380.1|39340.1|39387.4|39347.4|39380.1|39340.1|6
1622736970000|2021-06-03 16:16:10|39382.7|39342.7|39370.1|39330.1|39382.7|39342.7|39365.1|39325.1|3
1622737000000|2021-06-03 16:16:40|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|1
1622737010000|2021-06-03 16:16:50|39362.7|39322.7|39355.1|39315.1|39362.7|39322.7|39355.1|39315.1|4
1622737020000|2021-06-03 16:17:00|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|39360.1|39320.1|1
1622737030000|2021-06-03 16:17:10|39357.4|39317.4|39360.1|39320.1|39362.7|39322.7|39357.4|39317.4|4
1622737040000|2021-06-03 16:17:20|39355.1|39315.1|39360.1|39320.1|39360.1|39320.1|39355.1|39315.1|1
1622737050000|2021-06-03 16:17:30|39355.1|39315.1|39355.1|39315.1|39355.1|39315.1|39355.1|39315.1|0
1622737060000|2021-06-03 16:17:40|39347.4|39307.4|39345.1|39305.1|39347.4|39307.4|39345.1|39305.1|10
1622737070000|2021-06-03 16:17:50|39352.7|39312.7|39352.7|39312.7|39352.7|39312.7|39352.7|39312.7|6
1622737110000|2021-06-03 16:18:30|||||||||1
1622737140000|2021-06-03 16:19:00|39355.1|39315.1|39367.7|39327.7|39370.1|39330.1|39355.1|39315.1|16
1622737150000|2021-06-03 16:19:10|39370.4|39330.4|39372.7|39332.7|39372.7|39332.7|39370.4|39330.4|0
1622737160000|2021-06-03 16:19:20|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|4
1622737170000|2021-06-03 16:19:30|39382.7|39342.7|39382.7|39342.7|39392.7|39352.7|39382.7|39342.7|3
1622737180000|2021-06-03 16:19:40|||||||||1
1622737190000|2021-06-03 16:19:50|39387.7|39347.7|39392.7|39352.7|39392.7|39352.7|39382.7|39342.7|3
1622737200000|2021-06-03 16:20:00|39387.4|39347.4|39390.1|39350.1|39390.1|39350.1|39387.4|39347.4|11
1622737210000|2021-06-03 16:20:10|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|39392.7|39352.7|0
1622737220000|2021-06-03 16:20:20|39390.1|39350.1|39372.7|39332.7|39390.1|39350.1|39372.7|39332.7|3
1622737260000|2021-06-03 16:21:00|||||||||3
1622737270000|2021-06-03 16:21:10|||||||||5
1622737280000|2021-06-03 16:21:20|||||||||2
1622737300000|2021-06-03 16:21:40|39375.1|39335.1|39385.1|39345.1|39385.1|39345.1|39375.1|39335.1|6
1622737310000|2021-06-03 16:21:50|39382.7|39342.7|39392.7|39352.7|39392.7|39352.7|39382.7|39342.7|1
1622737320000|2021-06-03 16:22:00|39390.1|39350.1|39372.7|39332.7|39390.1|39350.1|39372.7|39332.7|4
1622737340000|2021-06-03 16:22:20|39365.4|39325.4|39362.7|39322.7|39365.4|39325.4|39362.7|39322.7|1
1622737360000|2021-06-03 16:22:40|39367.7|39327.7|39372.7|39332.7|39372.7|39332.7|39367.7|39327.7|4
1622737370000|2021-06-03 16:22:50|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|39382.7|39342.7|4
1622737380000|2021-06-03 16:23:00|||||||||1
1622737390000|2021-06-03 16:23:10|39380.1|39340.1|39372.7|39332.7|39380.1|39340.1|39372.7|39332.7|2
1622737400000|2021-06-03 16:23:20|39377.7|39337.7|39372.7|39332.7|39377.7|39337.7|39372.7|39332.7|1
1622737420000|2021-06-03 16:23:40|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|3
1622737430000|2021-06-03 16:23:50|39375.4|39335.4|39375.4|39335.4|39377.7|39337.7|39372.7|39332.7|0
1622737440000|2021-06-03 16:24:00|39372.7|39332.7|39372.7|39332.7|39372.7|39332.7|39372.7|39332.7|1
1622737450000|2021-06-03 16:24:10|||||||||1
1622737470000|2021-06-03 16:24:30|39375.4|39335.4|39382.7|39342.7|39382.7|39342.7|39375.4|39335.4|2
1622737480000|2021-06-03 16:24:40|39377.7|39337.7|39375.4|39335.4|39377.7|39337.7|39375.4|39335.4|4
1622737490000|2021-06-03 16:24:50|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|39377.7|39337.7|3
1622737500000|2021-06-03 16:25:00|39372.7|39332.7|39372.7|39332.7|39372.7|39332.7|39372.7|39332.7|0
1622737510000|2021-06-03 16:25:10|39370.1|39330.1|39352.7|39312.7|39370.1|39330.1|39352.7|39312.7|2
1622737530000|2021-06-03 16:25:30|39350.4|39310.4|39340.4|39300.4|39352.7|39312.7|39332.7|39292.7|21
1622737540000|2021-06-03 16:25:40|39337.7|39297.7|39340.4|39300.4|39340.4|39300.4|39337.7|39297.7|2
1622737560000|2021-06-03 16:26:00|39342.7|39302.7|39342.7|39302.7|39345.4|39305.4|39342.7|39302.7|3
1622737590000|2021-06-03 16:26:30|39350.4|39310.4|39350.4|39310.4|39352.7|39312.7|39350.4|39310.4|3
1622737600000|2021-06-03 16:26:40|39355.4|39315.4|39370.4|39330.4|39372.7|39332.7|39355.4|39315.4|6
1622737610000|2021-06-03 16:26:50|39372.7|39332.7|39370.4|39330.4|39372.7|39332.7|39365.1|39325.1|3
1622737620000|2021-06-03 16:27:00|39367.7|39327.7|39362.7|39322.7|39370.4|39330.4|39360.4|39320.4|1
1622737630000|2021-06-03 16:27:10|39360.4|39320.4|39362.7|39322.7|39362.7|39322.7|39360.4|39320.4|0
1622737640000|2021-06-03 16:27:20|39370.4|39330.4|39367.7|39327.7|39372.7|39332.7|39365.4|39325.4|2
1622737650000|2021-06-03 16:27:30|39370.4|39330.4|39372.7|39332.7|39372.7|39332.7|39367.7|39327.7|1
1622737660000|2021-06-03 16:27:40|39365.4|39325.4|39372.7|39332.7|39372.7|39332.7|39365.4|39325.4|0
1622737670000|2021-06-03 16:27:50|39380.4|39340.4|39370.1|39330.1|39382.7|39342.7|39370.1|39330.1|10
1622737680000|2021-06-03 16:28:00|39372.7|39332.7|39352.7|39312.7|39372.7|39332.7|39352.7|39312.7|3
1622737710000|2021-06-03 16:28:30|||||||||1
1622737720000|2021-06-03 16:28:40|||||||||1
1622737750000|2021-06-03 16:29:10|39350.4|39310.4|39357.7|39317.7|39362.7|39322.7|39350.4|39310.4|2
1622737760000|2021-06-03 16:29:20|39355.1|39315.1|39352.7|39312.7|39355.1|39315.1|39352.7|39312.7|1
1622737770000|2021-06-03 16:29:30|||||||||1
1622737780000|2021-06-03 16:29:40|39355.1|39315.1|39355.1|39315.1|39355.1|39315.1|39347.7|39307.7|2
1622737790000|2021-06-03 16:29:50|39352.7|39312.7|39352.7|39312.7|39352.7|39312.7|39352.7|39312.7|1
1622737800000|2021-06-03 16:30:00|39347.7|39307.7|39347.7|39307.7|39347.7|39307.7|39347.7|39307.7|1
1622737810000|2021-06-03 16:30:10|39345.1|39305.1|39342.7|39302.7|39345.1|39305.1|39342.7|39302.7|4
1622737820000|2021-06-03 16:30:20|39337.7|39297.7|39340.1|39300.1|39340.1|39300.1|39337.7|39297.7|2
1622737830000|2021-06-03 16:30:30|39342.7|39302.7|39332.7|39292.7|39342.7|39302.7|39332.7|39292.7|1
1622737840000|2021-06-03 16:30:40|39322.7|39282.7|39332.7|39292.7|39332.7|39292.7|39322.7|39282.7|19
1622737850000|2021-06-03 16:30:50|39330.1|39290.1|39332.7|39292.7|39332.7|39292.7|39330.1|39290.1|4
1622737860000|2021-06-03 16:31:00|39335.4|39295.4|39337.7|39297.7|39337.7|39297.7|39332.7|39292.7|2
1622737870000|2021-06-03 16:31:10|39335.4|39295.4|39342.7|39302.7|39342.7|39302.7|39335.1|39295.1|4
1622737880000|2021-06-03 16:31:20|39340.4|39300.4|39332.7|39292.7|39342.7|39302.7|39332.7|39292.7|2
1622737890000|2021-06-03 16:31:30|39330.4|39290.4|39332.7|39292.7|39332.7|39292.7|39330.4|39290.4|0
1622737900000|2021-06-03 16:31:40|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|39337.7|39297.7|2
1622737910000|2021-06-03 16:31:50|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|39342.7|39302.7|0
1622737920000|2021-06-03 16:32:00|39337.7|39297.7|39350.4|39310.4|39350.4|39310.4|39335.1|39295.1|13
1622737930000|2021-06-03 16:32:10|39352.7|39312.7|39345.4|39305.4|39352.7|39312.7|39342.7|39302.7|3
1622737940000|2021-06-03 16:32:20|39348|39308|39350.4|39310.4|39352.7|39312.7|39348|39308|0
1622737950000|2021-06-03 16:32:30|39345.4|39305.4|39350.4|39310.4|39350.4|39310.4|39345.4|39305.4|0
1622737970000|2021-06-03 16:32:50|39345.4|39305.4|39342.7|39302.7|39345.4|39305.4|39337.7|39297.7|3
1622737980000|2021-06-03 16:33:00|39335.4|39295.4|39332.7|39292.7|39335.4|39295.4|39330.4|39290.4|3
1622738000000|2021-06-03 16:33:20|||||||||5
1622738010000|2021-06-03 16:33:30|39340.4|39300.4|39342.7|39302.7|39342.7|39302.7|39340.4|39300.4|7
1622738030000|2021-06-03 16:33:50|||||||||1
1622738040000|2021-06-03 16:34:00|39347.7|39307.7|39342.8|39302.8|39347.7|39307.7|39342.8|39302.8|4
1622738050000|2021-06-03 16:34:10|39345.4|39305.4|39352.8|39312.8|39352.8|39312.8|39342.8|39302.8|1
1622738060000|2021-06-03 16:34:20|39350.4|39310.4|39347.8|39307.8|39352.8|39312.8|39347.8|39307.8|2
1622738070000|2021-06-03 16:34:30|39350.4|39310.4|39352.8|39312.8|39357.8|39317.8|39350.4|39310.4|1
1622738080000|2021-06-03 16:34:40|39345.4|39305.4|39345.4|39305.4|39350.4|39310.4|39335.1|39295.1|22
1622738090000|2021-06-03 16:34:50|39350.4|39310.4|39352.8|39312.8|39352.8|39312.8|39350.4|39310.4|3
1622738100000|2021-06-03 16:35:00|39345.4|39305.4|39345.4|39305.4|39350.4|39310.4|39342.8|39302.8|3
1622738120000|2021-06-03 16:35:20|39342.8|39302.8|39347.8|39307.8|39350.4|39310.4|39342.8|39302.8|2
1622738130000|2021-06-03 16:35:30|39345.4|39305.4|39345.4|39305.4|39350.4|39310.4|39342.8|39302.8|1
1622738140000|2021-06-03 16:35:40|||||||||2
1622738150000|2021-06-03 16:35:50|39350.4|39310.4|39352.8|39312.8|39352.8|39312.8|39350.4|39310.4|2
1622738160000|2021-06-03 16:36:00|39358|39318|39365.4|39325.4|39372.8|39332.8|39358|39318|8
1622738170000|2021-06-03 16:36:10|39367.8|39327.8|39367.8|39327.8|39367.8|39327.8|39367.8|39327.8|2
1622738180000|2021-06-03 16:36:20|39372.8|39332.8|39367.8|39327.8|39372.8|39332.8|39367.8|39327.8|2
1622738190000|2021-06-03 16:36:30|39372.8|39332.8|39362.8|39322.8|39372.8|39332.8|39360.4|39320.4|1
1622738200000|2021-06-03 16:36:40|39360.4|39320.4|39362.8|39322.8|39362.8|39322.8|39360.4|39320.4|0
1622738210000|2021-06-03 16:36:50|39360.4|39320.4|39362.8|39322.8|39362.8|39322.8|39360.4|39320.4|1
1622738220000|2021-06-03 16:37:00|39360.4|39320.4|39347.8|39307.8|39362.8|39322.8|39347.8|39307.8|18
1622738230000|2021-06-03 16:37:10|39345.1|39305.1|39352.8|39312.8|39352.8|39312.8|39345.1|39305.1|8
1622738240000|2021-06-03 16:37:20|39350.1|39310.1|39352.8|39312.8|39352.8|39312.8|39350.1|39310.1|2
1622738250000|2021-06-03 16:37:30|||||||||3
1622738270000|2021-06-03 16:37:50|39362.8|39322.8|39367.8|39327.8|39367.8|39327.8|39362.8|39322.8|10
1622738290000|2021-06-03 16:38:10|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|0
1622738300000|2021-06-03 16:38:20|39370.4|39330.4|39377.8|39337.8|39377.8|39337.8|39370.4|39330.4|5
1622738310000|2021-06-03 16:38:30|39380.4|39340.4|39375.1|39335.1|39382.8|39342.8|39375.1|39335.1|6
1622738320000|2021-06-03 16:38:40|39380.1|39340.1|39380.1|39340.1|39382.8|39342.8|39380.1|39340.1|2
1622738330000|2021-06-03 16:38:50|39377.8|39337.8|39370.1|39330.1|39377.8|39337.8|39370.1|39330.1|2
1622738340000|2021-06-03 16:39:00|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|3
1622738350000|2021-06-03 16:39:10|39370.1|39330.1|39370.1|39330.1|39370.1|39330.1|39370.1|39330.1|1
1622738360000|2021-06-03 16:39:20|39372.8|39332.8|39370.1|39330.1|39372.8|39332.8|39370.1|39330.1|0
1622738370000|2021-06-03 16:39:30|39372.8|39332.8|39372.8|39332.8|39372.8|39332.8|39370.1|39330.1|0
1622738390000|2021-06-03 16:39:50|39380.1|39340.1|39377.8|39337.8|39380.1|39340.1|39377.8|39337.8|1
1622738400000|2021-06-03 16:40:00|39380.1|39340.1|39372.8|39332.8|39382.8|39342.8|39372.8|39332.8|1
1622738410000|2021-06-03 16:40:10|||||||||9
1622738420000|2021-06-03 16:40:20|39370.1|39330.1|39372.8|39332.8|39372.8|39332.8|39370.1|39330.1|1
1622738440000|2021-06-03 16:40:40|39370.1|39330.1|39377.8|39337.8|39380.1|39340.1|39367.8|39327.8|4
1622738450000|2021-06-03 16:40:50|39375.4|39335.4|39367.8|39327.8|39375.4|39335.4|39367.8|39327.8|3
1622738460000|2021-06-03 16:41:00|39362.8|39322.8|39357.8|39317.8|39362.8|39322.8|39357.8|39317.8|3
1622738470000|2021-06-03 16:41:10|39360.4|39320.4|39362.8|39322.8|39362.8|39322.8|39360.1|39320.1|0
1622738480000|2021-06-03 16:41:20|39360.4|39320.4|39357.8|39317.8|39360.4|39320.4|39357.8|39317.8|2
1622738490000|2021-06-03 16:41:30|39362.8|39322.8|39357.8|39317.8|39362.8|39322.8|39357.8|39317.8|0
1622738500000|2021-06-03 16:41:40|||||||||1
1622738510000|2021-06-03 16:41:50|39362.8|39322.8|39357.8|39317.8|39362.8|39322.8|39357.8|39317.8|2
1622738520000|2021-06-03 16:42:00|39355.1|39315.1|39350.1|39310.1|39355.1|39315.1|39347.5|39307.5|8
1622738530000|2021-06-03 16:42:10|39347.8|39307.8|39350.4|39310.4|39352.8|39312.8|39347.8|39307.8|21
1622738540000|2021-06-03 16:42:20|39348.1|39308.1|39355.4|39315.4|39358.1|39318.1|39348.1|39308.1|15
1622738550000|2021-06-03 16:42:30|39352.8|39312.8|39355.4|39315.4|39357.8|39317.8|39352.8|39312.8|2
1622738560000|2021-06-03 16:42:40|39352.8|39312.8|39360.4|39320.4|39362.8|39322.8|39352.8|39312.8|0
1622738570000|2021-06-03 16:42:50|39357.8|39317.8|39360.4|39320.4|39362.8|39322.8|39355.4|39315.4|0
1622738580000|2021-06-03 16:43:00|39362.8|39322.8|39355.4|39315.4|39362.8|39322.8|39355.4|39315.4|4
1622738590000|2021-06-03 16:43:10|39358.1|39318.1|39362.8|39322.8|39370.4|39330.4|39358.1|39318.1|6
1622738620000|2021-06-03 16:43:40|39360.1|39320.1|39352.8|39312.8|39360.1|39320.1|39352.8|39312.8|7
1622738630000|2021-06-03 16:43:50|39355.4|39315.4|39355.4|39315.4|39357.8|39317.8|39352.8|39312.8|2
1622738640000|2021-06-03 16:44:00|39357.8|39317.8|39375.4|39335.4|39375.4|39335.4|39357.8|39317.8|2
1622738650000|2021-06-03 16:44:10|39372.8|39332.8|39372.8|39332.8|39375.4|39335.4|39370.4|39330.4|0
1622738660000|2021-06-03 16:44:20|||||||||2
1622738670000|2021-06-03 16:44:30|39375.1|39335.1|39362.8|39322.8|39375.1|39335.1|39360.4|39320.4|2
1622738680000|2021-06-03 16:44:40|39360.4|39320.4|39357.8|39317.8|39362.8|39322.8|39352.8|39312.8|4
1622738690000|2021-06-03 16:44:50|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|39352.8|39312.8|1
1622738700000|2021-06-03 16:45:00|39360.1|39320.1|39357.8|39317.8|39362.8|39322.8|39355.4|39315.4|2
1622738710000|2021-06-03 16:45:10|39362.8|39322.8|39362.8|39322.8|39362.8|39322.8|39362.8|39322.8|0
1622738720000|2021-06-03 16:45:20|39365.4|39325.4|39367.8|39327.8|39372.8|39332.8|39365.4|39325.4|1
1622738730000|2021-06-03 16:45:30|39362.8|39322.8|39360.4|39320.4|39362.8|39322.8|39357.8|39317.8|1
1622738740000|2021-06-03 16:45:40|39357.8|39317.8|39362.8|39322.8|39362.8|39322.8|39352.8|39312.8|1
1622738760000|2021-06-03 16:46:00|39352.8|39312.8|39355.4|39315.4|39362.8|39322.8|39350.4|39310.4|5
1622738780000|2021-06-03 16:46:20|39352.8|39312.8|39355.4|39315.4|39362.8|39322.8|39352.8|39312.8|3
1622738790000|2021-06-03 16:46:30|39360.1|39320.1|39367.8|39327.8|39372.8|39332.8|39357.8|39317.8|7
1622738800000|2021-06-03 16:46:40|39372.8|39332.8|39367.8|39327.8|39372.8|39332.8|39365.4|39325.4|0
1622738810000|2021-06-03 16:46:50|39365.4|39325.4|39372.8|39332.8|39372.8|39332.8|39365.4|39325.4|0
1622738820000|2021-06-03 16:47:00|39365.4|39325.4|39352.8|39312.8|39365.4|39325.4|39352.8|39312.8|2
1622738830000|2021-06-03 16:47:10|39350.4|39310.4|39352.8|39312.8|39352.8|39312.8|39350.4|39310.4|2
1622738840000|2021-06-03 16:47:20|39350.4|39310.4|39332.8|39292.8|39350.4|39310.4|39332.8|39292.8|8
1622738850000|2021-06-03 16:47:30|39330.4|39290.4|39325.4|39285.4|39332.8|39292.8|39322.8|39282.8|14
1622738860000|2021-06-03 16:47:40|39330.4|39290.4|39332.8|39292.8|39332.8|39292.8|39327.8|39287.8|5
1622738870000|2021-06-03 16:47:50|39340.4|39300.4|39335.4|39295.4|39340.4|39300.4|39335.4|39295.4|15
1622738880000|2021-06-03 16:48:00|39332.8|39292.8|39335.4|39295.4|39335.4|39295.4|39332.8|39292.8|0
1622738890000|2021-06-03 16:48:10|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|39337.8|39297.8|1
1622738900000|2021-06-03 16:48:20|39332.8|39292.8|39335.4|39295.4|39335.4|39295.4|39332.8|39292.8|0
1622738910000|2021-06-03 16:48:30|39337.8|39297.8|39332.8|39292.8|39337.8|39297.8|39332.8|39292.8|0
1622738920000|2021-06-03 16:48:40|39330.4|39290.4|39332.8|39292.8|39332.8|39292.8|39330.4|39290.4|0
1622738930000|2021-06-03 16:48:50|39330.4|39290.4|39332.8|39292.8|39332.8|39292.8|39330.4|39290.4|2
1622738940000|2021-06-03 16:49:00|39330.4|39290.4|39332.8|39292.8|39332.8|39292.8|39330.4|39290.4|0
1622738950000|2021-06-03 16:49:10|39330.4|39290.4|39332.8|39292.8|39332.8|39292.8|39330.4|39290.4|1
1622738960000|2021-06-03 16:49:20|39330.4|39290.4|39327.8|39287.8|39330.4|39290.4|39322.8|39282.8|4
1622738970000|2021-06-03 16:49:30|39330.4|39290.4|39327.8|39287.8|39332.8|39292.8|39327.8|39287.8|2
1622738980000|2021-06-03 16:49:40|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|39332.8|39292.8|0
1622738990000|2021-06-03 16:49:50|39330.4|39290.4|39330.4|39290.4|39330.4|39290.4|39330.4|39290.4|1
1622739000000|2021-06-03 16:50:00|39312.8|39272.8|39322.8|39282.8|39322.8|39282.8|39312.8|39272.8|13
1622739010000|2021-06-03 16:50:10|39315.4|39275.4|39320.4|39280.4|39322.8|39282.8|39315.4|39275.4|1
1622739020000|2021-06-03 16:50:20|39322.8|39282.8|39330.4|39290.4|39330.4|39290.4|39322.8|39282.8|3
1622739030000|2021-06-03 16:50:30|39322.8|39282.8|39320.4|39280.4|39322.8|39282.8|39320.4|39280.4|3
1622739040000|2021-06-03 16:50:40|39322.8|39282.8|39302.8|39262.8|39322.8|39282.8|39302.8|39262.8|5
1622739050000|2021-06-03 16:50:50|39295.4|39255.4|39302.8|39262.8|39302.8|39262.8|39295.4|39255.4|7
1622739060000|2021-06-03 16:51:00|39305.4|39265.4|39312.8|39272.8|39312.8|39272.8|39305.4|39265.4|9
1622739070000|2021-06-03 16:51:10|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|39297.8|39257.8|13
1622739080000|2021-06-03 16:51:20|39297.8|39257.8|39297.8|39257.8|39302.8|39262.8|39297.8|39257.8|11
1622739090000|2021-06-03 16:51:30|39295.2|39255.2|39302.8|39262.8|39302.8|39262.8|39292.8|39252.8|3
1622739100000|2021-06-03 16:51:40|39297.8|39257.8|39292.8|39252.8|39297.8|39257.8|39292.8|39252.8|4
1622739110000|2021-06-03 16:51:50|||||||||1
1622739130000|2021-06-03 16:52:10|39298.1|39258.1|39300.4|39260.4|39300.4|39260.4|39298.1|39258.1|3
1622739140000|2021-06-03 16:52:20|39298.1|39258.1|39295.4|39255.4|39298.1|39258.1|39292.8|39252.8|2
1622739160000|2021-06-03 16:52:40|||||||||1
1622739170000|2021-06-03 16:52:50|39292.8|39252.8|39287.8|39247.8|39292.8|39252.8|39287.8|39247.8|10
1622739180000|2021-06-03 16:53:00|39290.2|39250.2|39290.4|39250.4|39292.8|39252.8|39287.8|39247.8|2
1622739190000|2021-06-03 16:53:10|39287.8|39247.8|39302.8|39262.8|39302.8|39262.8|39287.8|39247.8|4
1622739200000|2021-06-03 16:53:20|39300.4|39260.4|39302.8|39262.8|39302.8|39262.8|39297.8|39257.8|4
1622739210000|2021-06-03 16:53:30|39300.4|39260.4|39307.8|39267.8|39310.4|39270.4|39300.4|39260.4|10
1622739220000|2021-06-03 16:53:40|39302.8|39262.8|39297.8|39257.8|39302.8|39262.8|39295.2|39255.2|7
1622739240000|2021-06-03 16:54:00|39295.4|39255.4|39292.8|39252.8|39295.4|39255.4|39292.8|39252.8|0
1622739250000|2021-06-03 16:54:10|39290.4|39250.4|39290.4|39250.4|39292.8|39252.8|39290.4|39250.4|0
1622739260000|2021-06-03 16:54:20|39287.8|39247.8|39287.8|39247.8|39292.8|39252.8|39282.8|39242.8|5
1622739270000|2021-06-03 16:54:30|39290.2|39250.2|39292.8|39252.8|39292.8|39252.8|39290.2|39250.2|1
1622739280000|2021-06-03 16:54:40|39290.4|39250.4|39292.8|39252.8|39292.8|39252.8|39290.4|39250.4|0
1622739290000|2021-06-03 16:54:50|39290.2|39250.2|39287.8|39247.8|39290.2|39250.2|39287.8|39247.8|2
1622739310000|2021-06-03 16:55:10|39282.8|39242.8|39292.8|39252.8|39292.8|39252.8|39282.8|39242.8|4
1622739320000|2021-06-03 16:55:20|39290.4|39250.4|39295.4|39255.4|39295.4|39255.4|39290.4|39250.4|3
1622739330000|2021-06-03 16:55:30|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|1
1622739340000|2021-06-03 16:55:40|39295.4|39255.4|39295.4|39255.4|39295.4|39255.4|39295.4|39255.4|1
1622739350000|2021-06-03 16:55:50|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1622739360000|2021-06-03 16:56:00|39300.4|39260.4|39302.8|39262.8|39302.8|39262.8|39295.4|39255.4|2
1622739370000|2021-06-03 16:56:10|||||||||1
1622739380000|2021-06-03 16:56:20|39305.2|39265.2|39307.8|39267.8|39307.8|39267.8|39305.2|39265.2|7
1622739390000|2021-06-03 16:56:30|39310.5|39270.5|39297.8|39257.8|39310.5|39270.5|39295.5|39255.5|1
1622739400000|2021-06-03 16:56:40|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|1
1622739420000|2021-06-03 16:57:00|39300.5|39260.5|39302.8|39262.8|39302.8|39262.8|39297.8|39257.8|0
1622739430000|2021-06-03 16:57:10|||||||||1
1622739440000|2021-06-03 16:57:20|39300.5|39260.5|39297.8|39257.8|39302.8|39262.8|39297.8|39257.8|1
1622739450000|2021-06-03 16:57:30|39292.8|39252.8|39290.5|39250.5|39292.8|39252.8|39290.5|39250.5|0
1622739460000|2021-06-03 16:57:40|39292.8|39252.8|39287.8|39247.8|39292.8|39252.8|39285.5|39245.5|2
1622739470000|2021-06-03 16:57:50|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|0
1622739480000|2021-06-03 16:58:00|39290.5|39250.5|39292.8|39252.8|39292.8|39252.8|39287.8|39247.8|11
1622739490000|2021-06-03 16:58:10|39287.8|39247.8|39282.8|39242.8|39287.8|39247.8|39282.8|39242.8|3
1622739520000|2021-06-03 16:58:40|39272.8|39232.8|39280.5|39240.5|39280.5|39240.5|39272.8|39232.8|17
1622739530000|2021-06-03 16:58:50|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|2
1622739540000|2021-06-03 16:59:00|39278.1|39238.1|39277.8|39237.8|39278.1|39238.1|39277.8|39237.8|2
1622739550000|2021-06-03 16:59:10|39275.5|39235.5|39272.8|39232.8|39275.5|39235.5|39272.8|39232.8|1
1622739570000|2021-06-03 16:59:30|39280.5|39240.5|39278.1|39238.1|39282.8|39242.8|39272.8|39232.8|17
1622739580000|2021-06-03 16:59:40|39280.5|39240.5|39272.8|39232.8|39282.8|39242.8|39272.8|39232.8|6
1622739600000|2021-06-03 17:00:00|39267.8|39227.8|39270.5|39230.5|39275.5|39235.5|39267.8|39227.8|12
1622739610000|2021-06-03 17:00:10|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39267.8|39227.8|0
1622739620000|2021-06-03 17:00:20|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|5
1622739630000|2021-06-03 17:00:30|39278.1|39238.1|39280.5|39240.5|39282.8|39242.8|39278.1|39238.1|0
1622739640000|2021-06-03 17:00:40|39275.5|39235.5|39272.8|39232.8|39275.5|39235.5|39272.8|39232.8|0
1622739650000|2021-06-03 17:00:50|39270.5|39230.5|39272.8|39232.8|39272.8|39232.8|39270.5|39230.5|0
1622739670000|2021-06-03 17:01:10|||||||||1
1622739690000|2021-06-03 17:01:30|39262.8|39222.8|39270.5|39230.5|39270.5|39230.5|39262.8|39222.8|7
1622739700000|2021-06-03 17:01:40|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|1
1622739710000|2021-06-03 17:01:50|39272.8|39232.8|39275.5|39235.5|39275.5|39235.5|39272.8|39232.8|1
1622739720000|2021-06-03 17:02:00|39272.8|39232.8|39277.8|39237.8|39280.5|39240.5|39270.5|39230.5|1
1622739730000|2021-06-03 17:02:10|39275.2|39235.2|39270.5|39230.5|39280.5|39240.5|39270.5|39230.5|1
1622739740000|2021-06-03 17:02:20|39265.5|39225.5|39275.5|39235.5|39280.2|39240.2|39265.5|39225.5|2
1622739750000|2021-06-03 17:02:30|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|39272.8|39232.8|0
1622739760000|2021-06-03 17:02:40|39277.8|39237.8|39277.8|39237.8|39282.8|39242.8|39277.8|39237.8|2
1622739770000|2021-06-03 17:02:50|||||||||1
1622739780000|2021-06-03 17:03:00|39272.8|39232.8|39267.8|39227.8|39272.8|39232.8|39267.8|39227.8|2
1622739790000|2021-06-03 17:03:10|39265.5|39225.5|39262.8|39222.8|39270.2|39230.2|39262.8|39222.8|1
1622739800000|2021-06-03 17:03:20|39235.2|39195.2|39240.2|39200.2|39240.2|39200.2|39230.5|39190.5|9
1622739810000|2021-06-03 17:03:30|39235.2|39195.2|39237.8|39197.8|39240.2|39200.2|39235.2|39195.2|1
1622739820000|2021-06-03 17:03:40|39230.2|39190.2|39232.8|39192.8|39232.8|39192.8|39225.5|39185.5|10
1622739830000|2021-06-03 17:03:50|39230.5|39190.5|39232.8|39192.8|39232.8|39192.8|39230.5|39190.5|0
1622739840000|2021-06-03 17:04:00|39235.5|39195.5|39235.5|39195.5|39237.8|39197.8|39232.8|39192.8|7
1622739850000|2021-06-03 17:04:10|39232.8|39192.8|39220.2|39180.2|39235.5|39195.5|39212.8|39172.8|11
1622739860000|2021-06-03 17:04:20|39217.8|39177.8|39215.2|39175.2|39222.8|39182.8|39212.8|39172.8|7
1622739870000|2021-06-03 17:04:30|39212.8|39172.8|39217.8|39177.8|39217.8|39177.8|39212.8|39172.8|2
1622739880000|2021-06-03 17:04:40|39212.8|39172.8|39212.8|39172.8|39217.8|39177.8|39212.8|39172.8|2
1622739890000|2021-06-03 17:04:50|39217.8|39177.8|39230.5|39190.5|39230.5|39190.5|39217.8|39177.8|2
1622739900000|2021-06-03 17:05:00|39235.5|39195.5|39240.5|39200.5|39240.5|39200.5|39235.5|39195.5|3
1622739910000|2021-06-03 17:05:10|39247.8|39207.8|39247.8|39207.8|39250.2|39210.2|39242.8|39202.8|2
1622739920000|2021-06-03 17:05:20|39245.2|39205.2|39237.8|39197.8|39247.8|39207.8|39232.8|39192.8|4
1622739930000|2021-06-03 17:05:30|39235.2|39195.2|39232.8|39192.8|39235.5|39195.5|39232.8|39192.8|1
1622739940000|2021-06-03 17:05:40|39230.5|39190.5|39222.8|39182.8|39232.8|39192.8|39222.8|39182.8|9
1622739950000|2021-06-03 17:05:50|39225.5|39185.5|39212.8|39172.8|39225.5|39185.5|39212.8|39172.8|4
1622739960000|2021-06-03 17:06:00|39215.2|39175.2|39215.2|39175.2|39217.8|39177.8|39212.8|39172.8|2
1622739970000|2021-06-03 17:06:10|39212.8|39172.8|39210.2|39170.2|39212.8|39172.8|39210.2|39170.2|1
1622739980000|2021-06-03 17:06:20|39207.6|39167.6|39202.8|39162.8|39212.8|39172.8|39202.8|39162.8|5
1622739990000|2021-06-03 17:06:30|39207.8|39167.8|39222.8|39182.8|39222.8|39182.8|39207.8|39167.8|3
1622740000000|2021-06-03 17:06:40|39220.2|39180.2|39222.8|39182.8|39222.8|39182.8|39217.6|39177.6|2
1622740010000|2021-06-03 17:06:50|39217.8|39177.8|39207.8|39167.8|39220.2|39180.2|39205.5|39165.5|1
1622740020000|2021-06-03 17:07:00|39210.5|39170.5|39202.8|39162.8|39215.2|39175.2|39202.8|39162.8|6
1622740030000|2021-06-03 17:07:10|39205.5|39165.5|39220.5|39180.5|39222.8|39182.8|39205.5|39165.5|11
1622740040000|2021-06-03 17:07:20|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|39222.8|39182.8|1
1622740050000|2021-06-03 17:07:30|39220.5|39180.5|39212.8|39172.8|39220.5|39180.5|39202.8|39162.8|7
1622740060000|2021-06-03 17:07:40|39207.8|39167.8|39212.8|39172.8|39212.8|39172.8|39202.8|39162.8|7
1622740070000|2021-06-03 17:07:50|39202.8|39162.8|39192.8|39152.8|39202.8|39162.8|39192.8|39152.8|7
1622740080000|2021-06-03 17:08:00|39200.2|39160.2|39197.8|39157.8|39200.2|39160.2|39192.8|39152.8|10
1622740090000|2021-06-03 17:08:10|39200.2|39160.2|39195.2|39155.2|39202.8|39162.8|39192.8|39152.8|2
1622740100000|2021-06-03 17:08:20|39200.2|39160.2|39222.8|39182.8|39222.8|39182.8|39200.2|39160.2|4
1622740110000|2021-06-03 17:08:30|39212.8|39172.8|39182.8|39142.8|39212.8|39172.8|39165.2|39125.2|112
1622740120000|2021-06-03 17:08:40|39177.8|39137.8|39172.8|39132.8|39177.8|39137.8|39170.5|39130.5|9
1622740130000|2021-06-03 17:08:50|39165.5|39125.5|39172.8|39132.8|39172.8|39132.8|39165.5|39125.5|3
1622740140000|2021-06-03 17:09:00|39180.5|39140.5|39172.8|39132.8|39180.5|39140.5|39172.8|39132.8|2
1622740150000|2021-06-03 17:09:10|39178.1|39138.1|39152.8|39112.8|39180.5|39140.5|39152.8|39112.8|20
1622740160000|2021-06-03 17:09:20|39150.5|39110.5|39132.8|39092.8|39150.5|39110.5|39132.8|39092.8|10
1622740170000|2021-06-03 17:09:30|39135.2|39095.2|39135.2|39095.2|39142.8|39102.8|39132.8|39092.8|30
1622740180000|2021-06-03 17:09:40|39132.8|39092.8|39132.8|39092.8|39132.8|39092.8|39120.5|39080.5|14
1622740190000|2021-06-03 17:09:50|39122.8|39082.8|39080.2|39040.2|39127.8|39087.8|39072.8|39032.8|13
1622740200000|2021-06-03 17:10:00|39077.8|39037.8|39050.2|39010.2|39080.2|39040.2|39037.8|38997.8|101
1622740210000|2021-06-03 17:10:10|39047.6|39007.6|39037.8|38997.8|39065.2|39025.2|39037.8|38997.8|37
1622740220000|2021-06-03 17:10:20|39032.8|38992.8|39042.8|39002.8|39042.8|39002.8|39032.8|38992.8|16
1622740230000|2021-06-03 17:10:30|39032.8|38992.8|39035.2|38995.2|39035.2|38995.2|39022.8|38982.8|8
1622740240000|2021-06-03 17:10:40|39032.8|38992.8|39057.8|39017.8|39057.8|39017.8|39032.8|38992.8|67
1622740250000|2021-06-03 17:10:50|39062.8|39022.8|39052.8|39012.8|39062.8|39022.8|39052.8|39012.8|6
1622740260000|2021-06-03 17:11:00|39062.8|39022.8|39092.8|39052.8|39092.8|39052.8|39062.8|39022.8|19
1622740270000|2021-06-03 17:11:10|39082.8|39042.8|39092.8|39052.8|39092.8|39052.8|39082.8|39042.8|10
1622740280000|2021-06-03 17:11:20|39082.8|39042.8|39082.8|39042.8|39082.8|39042.8|39075.2|39035.2|15
1622740290000|2021-06-03 17:11:30|39085.2|39045.2|39072.8|39032.8|39092.8|39052.8|39072.8|39032.8|10
1622740300000|2021-06-03 17:11:40|39082.8|39042.8|39087.8|39047.8|39087.8|39047.8|39082.8|39042.8|3
1622740310000|2021-06-03 17:11:50|39090.2|39050.2|39087.8|39047.8|39092.8|39052.8|39082.8|39042.8|8
1622740320000|2021-06-03 17:12:00|39085.5|39045.5|39082.8|39042.8|39090.2|39050.2|39072.8|39032.8|4
1622740330000|2021-06-03 17:12:10|39085.2|39045.2|39077.8|39037.8|39085.2|39045.2|39075.2|39035.2|9
1622740340000|2021-06-03 17:12:20|39080.2|39040.2|39067.8|39027.8|39085.2|39045.2|39062.8|39022.8|13
1622740350000|2021-06-03 17:12:30|39067.9|39027.9|39062.9|39022.9|39075.2|39035.2|39062.9|39022.9|11
1622740360000|2021-06-03 17:12:40|39052.9|39012.9|39052.9|39012.9|39055.2|39015.2|39047.9|39007.9|9
1622740370000|2021-06-03 17:12:50|39057.9|39017.9|39047.9|39007.9|39062.9|39022.9|39042.9|39002.9|7
1622740380000|2021-06-03 17:13:00|39050.5|39010.5|39032.9|38992.9|39052.9|39012.9|39032.9|38992.9|4
1622740390000|2021-06-03 17:13:10|39035.2|38995.2|39037.9|38997.9|39042.9|39002.9|39030.2|38990.2|6
1622740400000|2021-06-03 17:13:20|39040.5|39000.5|39052.9|39012.9|39055.2|39015.2|39040.5|39000.5|4
1622740410000|2021-06-03 17:13:30|39050.2|39010.2|39070.2|39030.2|39075.2|39035.2|39050.2|39010.2|5
1622740420000|2021-06-03 17:13:40|39072.9|39032.9|39072.9|39032.9|39072.9|39032.9|39067.9|39027.9|0
1622740430000|2021-06-03 17:13:50|39070.2|39030.2|39085.2|39045.2|39085.2|39045.2|39065.2|39025.2|18
1622740440000|2021-06-03 17:14:00|39080.2|39040.2|39090.2|39050.2|39092.9|39052.9|39072.9|39032.9|9
1622740450000|2021-06-03 17:14:10|39092.9|39052.9|39092.9|39052.9|39105.2|39065.2|39092.9|39052.9|5
1622740460000|2021-06-03 17:14:20|39102.9|39062.9|39102.9|39062.9|39112.9|39072.9|39102.9|39062.9|12
1622740470000|2021-06-03 17:14:30|39107.9|39067.9|39107.9|39067.9|39110.2|39070.2|39102.9|39062.9|0
1622740480000|2021-06-03 17:14:40|39105.2|39065.2|39087.9|39047.9|39105.2|39065.2|39087.9|39047.9|20
1622740490000|2021-06-03 17:14:50|39090.5|39050.5|39080.2|39040.2|39090.5|39050.5|39072.9|39032.9|7
1622740500000|2021-06-03 17:15:00|39082.9|39042.9|39022.9|38982.9|39082.9|39042.9|39022.9|38982.9|30
1622740510000|2021-06-03 17:15:10|39020.2|38980.2|39030.2|38990.2|39030.2|38990.2|39015.2|38975.2|8
1622740520000|2021-06-03 17:15:20|39027.9|38987.9|39025.2|38985.2|39030.2|38990.2|39025.2|38985.2|0
1622740530000|2021-06-03 17:15:30|39030.2|38990.2|39025.2|38985.2|39035.2|38995.2|39022.9|38982.9|5
1622740540000|2021-06-03 17:15:40|39022.9|38982.9|39012.9|38972.9|39025.2|38985.2|39012.9|38972.9|4
1622740550000|2021-06-03 17:15:50|39020.2|38980.2|39022.9|38982.9|39030.2|38990.2|39020.2|38980.2|4
1622740560000|2021-06-03 17:16:00|39020.2|38980.2|39017.9|38977.9|39025.2|38985.2|39015.2|38975.2|4
1622740570000|2021-06-03 17:16:10|39012.9|38972.9|39045.2|39005.2|39045.2|39005.2|39012.9|38972.9|9
1622740580000|2021-06-03 17:16:20|39040.2|39000.2|39045.2|39005.2|39052.9|39012.9|39040.2|39000.2|3
1622740590000|2021-06-03 17:16:30|39042.9|39002.9|39022.9|38982.9|39042.9|39002.9|39022.9|38982.9|30
1622740600000|2021-06-03 17:16:40|39030.5|38990.5|39030.2|38990.2|39030.5|38990.5|39022.9|38982.9|10
1622740610000|2021-06-03 17:16:50|39035.2|38995.2|39032.9|38992.9|39035.2|38995.2|39030.2|38990.2|4
1622740620000|2021-06-03 17:17:00|39035.2|38995.2|39035.2|38995.2|39045.2|39005.2|39032.9|38992.9|10
1622740630000|2021-06-03 17:17:10|39037.9|38997.9|39047.9|39007.9|39055.2|39015.2|39037.9|38997.9|25
1622740640000|2021-06-03 17:17:20|39050.2|39010.2|39052.9|39012.9|39065.2|39025.2|39050.2|39010.2|14
1622740650000|2021-06-03 17:17:30|39055.2|39015.2|39072.9|39032.9|39075.2|39035.2|39055.2|39015.2|15
1622740660000|2021-06-03 17:17:40|39067.9|39027.9|39030.2|38990.2|39067.9|39027.9|39022.9|38982.9|5
1622740670000|2021-06-03 17:17:50|39022.9|38982.9|39015.2|38975.2|39022.9|38982.9|39005.2|38965.2|28
1622740680000|2021-06-03 17:18:00|39010.2|38970.2|39020.2|38980.2|39020.2|38980.2|39010.2|38970.2|9
1622740690000|2021-06-03 17:18:10|39022.9|38982.9|39022.9|38982.9|39022.9|38982.9|39020.2|38980.2|2
1622740700000|2021-06-03 17:18:20|39025.2|38985.2|39025.2|38985.2|39032.9|38992.9|39020.2|38980.2|9
1622740710000|2021-06-03 17:18:30|39027.6|38987.6|39010.2|38970.2|39030.2|38990.2|39005.2|38965.2|6
1622740720000|2021-06-03 17:18:40|39005.2|38965.2|39022.9|38982.9|39022.9|38982.9|39005.2|38965.2|7
1622740730000|2021-06-03 17:18:50|39020.2|38980.2|39015.2|38975.2|39022.9|38982.9|39012.9|38972.9|2
1622740740000|2021-06-03 17:19:00|39012.9|38972.9|39037.9|38997.9|39040.2|39000.2|39012.9|38972.9|12
1622740750000|2021-06-03 17:19:10|39040.2|39000.2|39012.9|38972.9|39040.2|39000.2|39012.9|38972.9|4
1622740760000|2021-06-03 17:19:20|39010.2|38970.2|39002.9|38962.9|39022.9|38982.9|39002.9|38962.9|34
1622740770000|2021-06-03 17:19:30|39010.5|38970.5|39012.9|38972.9|39020.2|38980.2|39010.5|38970.5|4
1622740780000|2021-06-03 17:19:40|39010.2|38970.2|39017.9|38977.9|39022.9|38982.9|39010.2|38970.2|3
1622740790000|2021-06-03 17:19:50|39012.9|38972.9|39022.9|38982.9|39022.9|38982.9|39012.9|38972.9|1
1622740800000|2021-06-03 17:20:00|39027.6|38987.6|39052.9|39012.9|39055.5|39015.5|39027.6|38987.6|16
1622740810000|2021-06-03 17:20:10|39044.9|39004.9|39020.2|38980.2|39044.9|39004.9|39020.2|38980.2|9
1622740820000|2021-06-03 17:20:20|39010.2|38970.2|39012.9|38972.9|39012.9|38972.9|39002.9|38962.9|1
1622740830000|2021-06-03 17:20:30|39010.2|38970.2|39005.2|38965.2|39012.9|38972.9|39002.9|38962.9|4
1622740840000|2021-06-03 17:20:40|39007.6|38967.6|39012.9|38972.9|39025.2|38985.2|39007.6|38967.6|20
1622740850000|2021-06-03 17:20:50|39005.2|38965.2|39005.2|38965.2|39010.2|38970.2|39005.2|38965.2|9
1622740860000|2021-06-03 17:21:00|39002.9|38962.9|39002.9|38962.9|39002.9|38962.9|39002.9|38962.9|0
1622740870000|2021-06-03 17:21:10|||||||||1
1622740880000|2021-06-03 17:21:20|39005.2|38965.2|39005.2|38965.2|39005.2|38965.2|39002.9|38962.9|1
1622740890000|2021-06-03 17:21:30|39010.5|38970.5|39012.9|38972.9|39012.9|38972.9|39010.5|38970.5|3
1622740900000|2021-06-03 17:21:40|39022.9|38982.9|39037.9|38997.9|39037.9|38997.9|39022.9|38982.9|3
1622740910000|2021-06-03 17:21:50|39037.6|38997.6|39022.9|38982.9|39037.6|38997.6|39022.9|38982.9|13
1622740920000|2021-06-03 17:22:00|39032.9|38992.9|39032.9|38992.9|39037.9|38997.9|39032.9|38992.9|5
1622740930000|2021-06-03 17:22:10|39035.5|38995.5|39052.9|39012.9|39052.9|39012.9|39035.5|38995.5|5
1622740940000|2021-06-03 17:22:20|39045.5|39005.5|39042.9|39002.9|39047.9|39007.9|39042.9|39002.9|3
1622740950000|2021-06-03 17:22:30|39052.9|39012.9|39042.9|39002.9|39052.9|39012.9|39042.9|39002.9|3
1622740970000|2021-06-03 17:22:50|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|1
1622740980000|2021-06-03 17:23:00|39050.2|39010.2|39045.5|39005.5|39050.2|39010.2|39037.9|38997.9|7
1622740990000|2021-06-03 17:23:10|39047.9|39007.9|39045.5|39005.5|39047.9|39007.9|39042.9|39002.9|0
1622741000000|2021-06-03 17:23:20|39047.9|39007.9|39042.9|39002.9|39047.9|39007.9|39042.9|39002.9|13
1622741010000|2021-06-03 17:23:30|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|3
1622741020000|2021-06-03 17:23:40|39047.9|39007.9|39050.5|39010.5|39050.5|39010.5|39042.9|39002.9|14
1622741030000|2021-06-03 17:23:50|39042.9|39002.9|39032.9|38992.9|39042.9|39002.9|39032.9|38992.9|4
1622741040000|2021-06-03 17:24:00|39022.9|38982.9|39010.2|38970.2|39022.9|38982.9|39007.9|38967.9|12
1622741050000|2021-06-03 17:24:10|39007.9|38967.9|39012.9|38972.9|39012.9|38972.9|39007.9|38967.9|0
1622741060000|2021-06-03 17:24:20|39005.2|38965.2|39002.9|38962.9|39005.2|38965.2|39002.9|38962.9|2
1622741070000|2021-06-03 17:24:30|38997.9|38957.9|39010.2|38970.2|39010.2|38970.2|38995.2|38955.2|14
1622741080000|2021-06-03 17:24:40|39007.9|38967.9|39007.9|38967.9|39010.2|38970.2|39007.9|38967.9|0
1622741090000|2021-06-03 17:24:50|39010.2|38970.2|39015.5|38975.5|39015.5|38975.5|39010.2|38970.2|6
1622741100000|2021-06-03 17:25:00|39018.2|38978.2|39012.9|38972.9|39018.2|38978.2|39012.9|38972.9|2
1622741110000|2021-06-03 17:25:10|39002.9|38962.9|39012.9|38972.9|39012.9|38972.9|39002.9|38962.9|4
1622741120000|2021-06-03 17:25:20|39010.2|38970.2|39007.9|38967.9|39010.2|38970.2|39007.9|38967.9|2
1622741130000|2021-06-03 17:25:30|39010.2|38970.2|39010.2|38970.2|39010.5|38970.5|39005.5|38965.5|10
1622741140000|2021-06-03 17:25:40|39012.9|38972.9|39010.2|38970.2|39012.9|38972.9|39007.9|38967.9|7
1622741150000|2021-06-03 17:25:50|39005.2|38965.2|39000.5|38960.5|39005.2|38965.2|39000.5|38960.5|1
1622741160000|2021-06-03 17:26:00|||||||||25
1622741170000|2021-06-03 17:26:10|38992.9|38952.9|38990.2|38950.2|38992.9|38952.9|38990.2|38950.2|26
1622741180000|2021-06-03 17:26:20|38985.2|38945.2|38982.9|38942.9|38985.2|38945.2|38977.9|38937.9|8
1622741190000|2021-06-03 17:26:30|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|38977.9|38937.9|5
1622741200000|2021-06-03 17:26:40|38972.9|38932.9|38977.9|38937.9|38977.9|38937.9|38972.9|38932.9|0
1622741210000|2021-06-03 17:26:50|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|38982.9|38942.9|2
1622741220000|2021-06-03 17:27:00|38992.9|38952.9|38992.9|38952.9|38992.9|38952.9|38992.9|38952.9|7
1622741230000|2021-06-03 17:27:10|38995.5|38955.5|39000.5|38960.5|39000.5|38960.5|38995.5|38955.5|12
1622741240000|2021-06-03 17:27:20|38997.9|38957.9|38987.9|38947.9|38997.9|38957.9|38987.9|38947.9|6
1622741250000|2021-06-03 17:27:30|38990.2|38950.2|38987.9|38947.9|38990.2|38950.2|38985.5|38945.5|0
1622741260000|2021-06-03 17:27:40|38975.2|38935.2|38990.3|38950.3|38992.9|38952.9|38967.9|38927.9|19
1622741270000|2021-06-03 17:27:50|38985.5|38945.5|38992.9|38952.9|38992.9|38952.9|38982.9|38942.9|2
1622741280000|2021-06-03 17:28:00|38997.9|38957.9|38995.5|38955.5|38997.9|38957.9|38995.5|38955.5|0
1622741290000|2021-06-03 17:28:10|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|23
1622741300000|2021-06-03 17:28:20|38985.5|38945.5|38992.9|38952.9|38992.9|38952.9|38985.5|38945.5|5
1622741310000|2021-06-03 17:28:30|38995.5|38955.5|38982.9|38942.9|38995.5|38955.5|38982.9|38942.9|4
1622741320000|2021-06-03 17:28:40|38980.5|38940.5|38990.5|38950.5|38990.5|38950.5|38980.5|38940.5|5
1622741330000|2021-06-03 17:28:50|38982.9|38942.9|38992.9|38952.9|38992.9|38952.9|38982.9|38942.9|5
1622741340000|2021-06-03 17:29:00|38987.9|38947.9|38975.3|38935.3|38987.9|38947.9|38972.9|38932.9|12
1622741350000|2021-06-03 17:29:10|38972.9|38932.9|38970.3|38930.3|38978.2|38938.2|38970.3|38930.3|9
1622741360000|2021-06-03 17:29:20|38980.3|38940.3|38997.9|38957.9|38997.9|38957.9|38980.3|38940.3|4
1622741370000|2021-06-03 17:29:30|39000.5|38960.5|38997.9|38957.9|39000.5|38960.5|38997.9|38957.9|4
1622741380000|2021-06-03 17:29:40|39000.5|38960.5|38997.9|38957.9|39000.5|38960.5|38995.3|38955.3|1
1622741400000|2021-06-03 17:30:00|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|38992.9|38952.9|3
1622741410000|2021-06-03 17:30:10|38997.9|38957.9|39000.5|38960.5|39000.5|38960.5|38995.5|38955.5|2
1622741420000|2021-06-03 17:30:20|38997.9|38957.9|38992.9|38952.9|38997.9|38957.9|38992.9|38952.9|17
1622741430000|2021-06-03 17:30:30|38990.5|38950.5|38987.9|38947.9|38990.5|38950.5|38982.9|38942.9|8
1622741440000|2021-06-03 17:30:40|38985.5|38945.5|38982.9|38942.9|38992.9|38952.9|38982.9|38942.9|0
1622741450000|2021-06-03 17:30:50|38985.5|38945.5|38985.5|38945.5|38992.9|38952.9|38985.5|38945.5|0
1622741460000|2021-06-03 17:31:00|38987.9|38947.9|38992.9|38952.9|38992.9|38952.9|38987.9|38947.9|0
1622741470000|2021-06-03 17:31:10|38998.2|38958.2|38985.5|38945.5|39000.5|38960.5|38985.5|38945.5|4
1622741480000|2021-06-03 17:31:20|38987.9|38947.9|38997.9|38957.9|38997.9|38957.9|38985.5|38945.5|1
1622741490000|2021-06-03 17:31:30|38990.3|38950.3|38992.9|38952.9|38995.5|38955.5|38985.5|38945.5|1
1622741500000|2021-06-03 17:31:40|38985.3|38945.3|38987.9|38947.9|38992.9|38952.9|38982.9|38942.9|14
1622741510000|2021-06-03 17:31:50|38990.3|38950.3|38997.9|38957.9|38997.9|38957.9|38987.9|38947.9|2
1622741520000|2021-06-03 17:32:00|38987.9|38947.9|38992.9|38952.9|38992.9|38952.9|38982.9|38942.9|3
1622741530000|2021-06-03 17:32:10|38997.9|38957.9|39022.9|38982.9|39025.3|38985.3|38997.9|38957.9|16
1622741540000|2021-06-03 17:32:20|39020.3|38980.3|39037.9|38997.9|39042.9|39002.9|39017.9|38977.9|7
1622741550000|2021-06-03 17:32:30|39040.3|39000.3|39032.9|38992.9|39040.3|39000.3|39032.9|38992.9|1
1622741560000|2021-06-03 17:32:40|39035.3|38995.3|39032.9|38992.9|39035.3|38995.3|39032.9|38992.9|0
1622741570000|2021-06-03 17:32:50|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39032.9|38992.9|2
1622741580000|2021-06-03 17:33:00|39037.9|38997.9|39042.9|39002.9|39042.9|39002.9|39032.9|38992.9|2
1622741590000|2021-06-03 17:33:10|39045.3|39005.3|39035.5|38995.5|39045.3|39005.3|39035.5|38995.5|14
1622741600000|2021-06-03 17:33:20|39040.5|39000.5|39032.9|38992.9|39040.5|39000.5|39032.9|38992.9|2
1622741610000|2021-06-03 17:33:30|39030.5|38990.5|39032.9|38992.9|39032.9|38992.9|39030.5|38990.5|0
1622741620000|2021-06-03 17:33:40|39027.9|38987.9|39025.5|38985.5|39032.9|38992.9|39022.9|38982.9|13
1622741630000|2021-06-03 17:33:50|39027.9|38987.9|39027.9|38987.9|39030.5|38990.5|39025.5|38985.5|1
1622741640000|2021-06-03 17:34:00|39025.5|38985.5|39038.2|38998.2|39038.2|38998.2|39025.5|38985.5|9
1622741650000|2021-06-03 17:34:10|39040.5|39000.5|39042.9|39002.9|39050.5|39010.5|39040.5|39000.5|9
1622741660000|2021-06-03 17:34:20|39035.5|38995.5|39042.9|39002.9|39042.9|39002.9|39035.5|38995.5|4
1622741670000|2021-06-03 17:34:30|39040.5|39000.5|39035.5|38995.5|39042.9|39002.9|39035.5|38995.5|1
1622741680000|2021-06-03 17:34:40|39032.9|38992.9|39035.5|38995.5|39038.2|38998.2|39032.9|38992.9|6
1622741690000|2021-06-03 17:34:50|39037.9|38997.9|39040.5|39000.5|39040.5|39000.5|39035.5|38995.5|0
1622741700000|2021-06-03 17:35:00|39037.9|38997.9|39032.9|38992.9|39038.2|38998.2|39030.5|38990.5|4
1622741710000|2021-06-03 17:35:10|39030.5|38990.5|39027.9|38987.9|39030.5|38990.5|39022.9|38982.9|2
1622741720000|2021-06-03 17:35:20|39025.5|38985.5|39012.9|38972.9|39025.5|38985.5|39008.2|38968.2|8
1622741730000|2021-06-03 17:35:30|39010.5|38970.5|39010.5|38970.5|39012.9|38972.9|39010.5|38970.5|0
1622741740000|2021-06-03 17:35:40|39005.5|38965.5|39005.5|38965.5|39012.9|38972.9|39005.5|38965.5|3
1622741750000|2021-06-03 17:35:50|39002.9|38962.9|39012.9|38972.9|39012.9|38972.9|39002.9|38962.9|1
1622741760000|2021-06-03 17:36:00|39015.6|38975.6|39020.6|38980.6|39020.6|38980.6|39015.6|38975.6|5
1622741780000|2021-06-03 17:36:20|39017.9|38977.9|39020.6|38980.6|39020.6|38980.6|39017.9|38977.9|4
1622741790000|2021-06-03 17:36:30|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|7
1622741800000|2021-06-03 17:36:40|39032.9|38992.9|39030.6|38990.6|39033.2|38993.2|39030.6|38990.6|7
1622741810000|2021-06-03 17:36:50|39032.9|38992.9|39037.6|38997.6|39042.6|39002.6|39030.6|38990.6|24
1622741820000|2021-06-03 17:37:00|39032.9|38992.9|39047.9|39007.9|39050.6|39010.6|39032.9|38992.9|8
1622741830000|2021-06-03 17:37:10|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|23
1622741840000|2021-06-03 17:37:20|39052.9|39012.9|39057.9|39017.9|39062.9|39022.9|39050.6|39010.6|6
1622741850000|2021-06-03 17:37:30|39062.9|39022.9|39065.6|39025.6|39065.6|39025.6|39060.6|39020.6|2
1622741860000|2021-06-03 17:37:40|39070.6|39030.6|39070.6|39030.6|39070.6|39030.6|39070.6|39030.6|0
1622741870000|2021-06-03 17:37:50|39065.6|39025.6|39042.9|39002.9|39065.6|39025.6|39040.6|39000.6|19
1622741880000|2021-06-03 17:38:00|39032.9|38992.9|39032.9|38992.9|39037.9|38997.9|39032.9|38992.9|3
1622741890000|2021-06-03 17:38:10|39035.6|38995.6|39035.6|38995.6|39038.2|38998.2|39035.6|38995.6|2
1622741900000|2021-06-03 17:38:20|39040.6|39000.6|39035.6|38995.6|39040.6|39000.6|39035.6|38995.6|2
1622741910000|2021-06-03 17:38:30|39027.9|38987.9|39025.6|38985.6|39027.9|38987.9|39025.6|38985.6|5
1622741940000|2021-06-03 17:39:00|39022.9|38982.9|39012.9|38972.9|39022.9|38982.9|39010.6|38970.6|3
1622741950000|2021-06-03 17:39:10|39010.6|38970.6|39012.9|38972.9|39012.9|38972.9|39010.6|38970.6|1
1622741960000|2021-06-03 17:39:20|39010.6|38970.6|39025.6|38985.6|39025.6|38985.6|39010.6|38970.6|8
1622741970000|2021-06-03 17:39:30|39022.9|38982.9|39025.6|38985.6|39025.6|38985.6|39022.9|38982.9|1
1622741980000|2021-06-03 17:39:40|39027.9|38987.9|39025.6|38985.6|39027.9|38987.9|39025.6|38985.6|22
1622741990000|2021-06-03 17:39:50|39027.9|38987.9|39025.6|38985.6|39027.9|38987.9|39025.6|38985.6|1
1622742000000|2021-06-03 17:40:00|39030.6|38990.6|39050.6|39010.6|39052.9|39012.9|39030.6|38990.6|1
1622742010000|2021-06-03 17:40:10|39045.3|39005.3|39055.6|39015.6|39055.6|39015.6|39042.9|39002.9|4
1622742030000|2021-06-03 17:40:30|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|2
1622742040000|2021-06-03 17:40:40|39045.6|39005.6|39037.9|38997.9|39045.6|39005.6|39032.9|38992.9|3
1622742050000|2021-06-03 17:40:50|39042.9|39002.9|39045.6|39005.6|39045.6|39005.6|39042.9|39002.9|4
1622742060000|2021-06-03 17:41:00|39048.2|39008.2|39052.9|39012.9|39052.9|39012.9|39045.6|39005.6|2
1622742070000|2021-06-03 17:41:10|39050.6|39010.6|39045.6|39005.6|39050.6|39010.6|39045.6|39005.6|9
1622742080000|2021-06-03 17:41:20|39048.2|39008.2|39055.6|39015.6|39060.6|39020.6|39048.2|39008.2|8
1622742090000|2021-06-03 17:41:30|39060.6|39020.6|39060.6|39020.6|39062.9|39022.9|39060.6|39020.6|1
1622742100000|2021-06-03 17:41:40|39062.9|39022.9|39062.9|39022.9|39062.9|39022.9|39062.9|39022.9|0
1622742110000|2021-06-03 17:41:50|39060.6|39020.6|39052.9|39012.9|39062.9|39022.9|39045.6|39005.6|5
1622742120000|2021-06-03 17:42:00|39045.6|39005.6|39042.9|39002.9|39045.6|39005.6|39032.9|38992.9|16
1622742130000|2021-06-03 17:42:10|39048.2|39008.2|39048.2|39008.2|39055.6|39015.6|39045.8|39005.8|21
1622742150000|2021-06-03 17:42:30|39058.2|39018.2|39058.2|39018.2|39060.8|39020.8|39058.2|39018.2|1
1622742160000|2021-06-03 17:42:40|39068.2|39028.2|39060.8|39020.8|39068.2|39028.2|39060.6|39020.6|1
1622742170000|2021-06-03 17:42:50|39058.2|39018.2|39065.6|39025.6|39065.6|39025.6|39048.2|39008.2|2
1622742180000|2021-06-03 17:43:00|39063.2|39023.2|39060.6|39020.6|39065.6|39025.6|39060.6|39020.6|0
1622742190000|2021-06-03 17:43:10|39065.6|39025.6|39070.8|39030.8|39073.2|39033.2|39065.6|39025.6|21
1622742200000|2021-06-03 17:43:20|39065.6|39025.6|39058.2|39018.2|39065.6|39025.6|39058.2|39018.2|26
1622742210000|2021-06-03 17:43:30|39055.8|39015.8|39058.2|39018.2|39060.8|39020.8|39055.8|39015.8|1
1622742220000|2021-06-03 17:43:40|39060.8|39020.8|39058.2|39018.2|39068.2|39028.2|39058.2|39018.2|4
1622742230000|2021-06-03 17:43:50|39055.8|39015.8|39065.8|39025.8|39065.8|39025.8|39055.8|39015.8|25
1622742240000|2021-06-03 17:44:00|39068.2|39028.2|39070.8|39030.8|39075.8|39035.8|39068.2|39028.2|24
1622742250000|2021-06-03 17:44:10|39078.2|39038.2|39100.8|39060.8|39100.8|39060.8|39078.2|39038.2|33
1622742260000|2021-06-03 17:44:20|39105.8|39065.8|39095.8|39055.8|39108.2|39068.2|39095.8|39055.8|7
1622742270000|2021-06-03 17:44:30|39088.2|39048.2|39088.2|39048.2|39088.2|39048.2|39085.8|39045.8|8
1622742280000|2021-06-03 17:44:40|39090.8|39050.8|39098.2|39058.2|39105.8|39065.8|39090.8|39050.8|7
1622742290000|2021-06-03 17:44:50|39100.8|39060.8|39100.9|39060.9|39103.2|39063.2|39100.8|39060.8|2
1622742300000|2021-06-03 17:45:00|39105.9|39065.9|39105.9|39065.9|39110.9|39070.9|39098.2|39058.2|24
1622742310000|2021-06-03 17:45:10|39103.2|39063.2|39120.9|39080.9|39120.9|39080.9|39103.2|39063.2|16
1622742320000|2021-06-03 17:45:20|39123.5|39083.5|39120.9|39080.9|39123.5|39083.5|39120.9|39080.9|3
1622742330000|2021-06-03 17:45:30|39125.9|39085.9|39128.2|39088.2|39128.2|39088.2|39120.9|39080.9|12
1622742340000|2021-06-03 17:45:40|39125.9|39085.9|39128.2|39088.2|39128.2|39088.2|39120.9|39080.9|3
1622742350000|2021-06-03 17:45:50|39123.2|39083.2|39120.9|39080.9|39123.2|39083.2|39118.2|39078.2|10
1622742360000|2021-06-03 17:46:00|39118.2|39078.2|39093.2|39053.2|39118.2|39078.2|39090.9|39050.9|15
1622742370000|2021-06-03 17:46:10|39095.6|39055.6|39108.2|39068.2|39108.2|39068.2|39093.2|39053.2|20
1622742380000|2021-06-03 17:46:20|39103.2|39063.2|39105.6|39065.6|39108.2|39068.2|39103.2|39063.2|18
1622742390000|2021-06-03 17:46:30|39108.2|39068.2|39098.2|39058.2|39108.2|39068.2|39098.2|39058.2|17
1622742400000|2021-06-03 17:46:40|39108.2|39068.2|39108.2|39068.2|39108.2|39068.2|39108.2|39068.2|3
1622742410000|2021-06-03 17:46:50|39115.9|39075.9|39113.2|39073.2|39133.2|39093.2|39113.2|39073.2|44
1622742420000|2021-06-03 17:47:00|39115.6|39075.6|39113.2|39073.2|39128.2|39088.2|39113.2|39073.2|19
1622742430000|2021-06-03 17:47:10|39123.2|39083.2|39145.9|39105.9|39148.2|39108.2|39123.2|39083.2|49
1622742440000|2021-06-03 17:47:20|39148.2|39108.2|39138.2|39098.2|39148.2|39108.2|39138.2|39098.2|4
1622742450000|2021-06-03 17:47:30|39148.2|39108.2|39148.2|39108.2|39148.2|39108.2|39138.2|39098.2|15
1622742460000|2021-06-03 17:47:40|39145.9|39105.9|39148.2|39108.2|39148.2|39108.2|39145.6|39105.6|5
1622742470000|2021-06-03 17:47:50|39150.6|39110.6|39148.2|39108.2|39150.6|39110.6|39148.2|39108.2|3
1622742480000|2021-06-03 17:48:00|39158.2|39118.2|39160.6|39120.6|39160.6|39120.6|39155.6|39115.6|7
1622742490000|2021-06-03 17:48:10|39168.2|39128.2|39178.2|39138.2|39188.2|39148.2|39168.2|39128.2|7
1622742500000|2021-06-03 17:48:20|39183.2|39143.2|39183.2|39143.2|39188.2|39148.2|39180.9|39140.9|8
1622742510000|2021-06-03 17:48:30|39185.6|39145.6|39188.2|39148.2|39188.2|39148.2|39183.2|39143.2|4
1622742520000|2021-06-03 17:48:40|39185.6|39145.6|39198.2|39158.2|39198.2|39158.2|39185.6|39145.6|33
1622742530000|2021-06-03 17:48:50|39188.2|39148.2|39193.2|39153.2|39195.9|39155.9|39188.2|39148.2|9
1622742540000|2021-06-03 17:49:00|39195.9|39155.9|39188.2|39148.2|39198.2|39158.2|39188.2|39148.2|11
1622742550000|2021-06-03 17:49:10|39200.6|39160.6|39193.2|39153.2|39208.2|39168.2|39193.2|39153.2|10
1622742560000|2021-06-03 17:49:20|39198.2|39158.2|39198.2|39158.2|39198.2|39158.2|39193.2|39153.2|0
1622742570000|2021-06-03 17:49:30|39205.9|39165.9|39208.2|39168.2|39208.2|39168.2|39205.9|39165.9|4
1622742580000|2021-06-03 17:49:40|39216.1|39176.1|39220.6|39180.6|39225.6|39185.6|39213.2|39173.2|39
1622742590000|2021-06-03 17:49:50|39223.2|39183.2|39228.2|39188.2|39228.2|39188.2|39223.2|39183.2|50
1622742600000|2021-06-03 17:50:00|39225.6|39185.6|39213.2|39173.2|39228.2|39188.2|39213.2|39173.2|66
1622742610000|2021-06-03 17:50:10|39218.2|39178.2|39203.2|39163.2|39218.2|39178.2|39198.2|39158.2|15
1622742620000|2021-06-03 17:50:20|39200.9|39160.9|39188.2|39148.2|39203.2|39163.2|39188.2|39148.2|2
1622742630000|2021-06-03 17:50:30|39178.2|39138.2|39193.2|39153.2|39198.2|39158.2|39178.2|39138.2|29
1622742640000|2021-06-03 17:50:40|39195.9|39155.9|39188.2|39148.2|39200.6|39160.6|39188.2|39148.2|13
1622742650000|2021-06-03 17:50:50|39198.2|39158.2|39195.6|39155.6|39200.6|39160.6|39193.2|39153.2|7
1622742660000|2021-06-03 17:51:00|39193.2|39153.2|39178.2|39138.2|39193.2|39153.2|39178.2|39138.2|2
1622742670000|2021-06-03 17:51:10|39175.9|39135.9|39188.2|39148.2|39188.2|39148.2|39173.2|39133.2|9
1622742680000|2021-06-03 17:51:20|39200.6|39160.6|39228|39188|39228|39188|39200.6|39160.6|16
1622742690000|2021-06-03 17:51:30|39230.3|39190.3|39263|39223|39263|39223|39228|39188|44
1622742700000|2021-06-03 17:51:40|39260.3|39220.3|39233.2|39193.2|39260.3|39220.3|39233.2|39193.2|23
1622742710000|2021-06-03 17:51:50|39230.6|39190.6|39213|39173|39230.6|39190.6|39213|39173|9
1622742720000|2021-06-03 17:52:00|39218.2|39178.2|39228.2|39188.2|39228.2|39188.2|39218.2|39178.2|24
1622742730000|2021-06-03 17:52:10|39225.6|39185.6|39230.6|39190.6|39235.9|39195.9|39225.6|39185.6|22
1622742740000|2021-06-03 17:52:20|39223.2|39183.2|39215.9|39175.9|39228.2|39188.2|39215.9|39175.9|21
1622742750000|2021-06-03 17:52:30|39218.2|39178.2|39210.6|39170.6|39225.6|39185.6|39208.2|39168.2|20
1622742760000|2021-06-03 17:52:40|39208.2|39168.2|39208.2|39168.2|39208.2|39168.2|39205.6|39165.6|6
1622742770000|2021-06-03 17:52:50|39210.9|39170.9|39215.6|39175.6|39218.2|39178.2|39210.9|39170.9|1
1622742780000|2021-06-03 17:53:00|39218.2|39178.2|39215.6|39175.6|39218.2|39178.2|39210.9|39170.9|7
1622742790000|2021-06-03 17:53:10|39218.2|39178.2|39208.2|39168.2|39218.2|39178.2|39208.2|39168.2|5
1622742800000|2021-06-03 17:53:20|39215.6|39175.6|39215.6|39175.6|39215.6|39175.6|39210.9|39170.9|8
1622742810000|2021-06-03 17:53:30|39213.2|39173.2|39213.2|39173.2|39218.2|39178.2|39213.2|39173.2|0
1622742820000|2021-06-03 17:53:40|39218.2|39178.2|39215.6|39175.6|39218.2|39178.2|39208.2|39168.2|0
1622742830000|2021-06-03 17:53:50|39218.2|39178.2|39233.2|39193.2|39233.2|39193.2|39218.2|39178.2|6
1622742840000|2021-06-03 17:54:00|39228.2|39188.2|39218.2|39178.2|39228.2|39188.2|39218.2|39178.2|5
1622742850000|2021-06-03 17:54:10|39220.6|39180.6|39205.6|39165.6|39220.6|39180.6|39205.6|39165.6|6
1622742860000|2021-06-03 17:54:20|39203.2|39163.2|39205.6|39165.6|39208.2|39168.2|39198.2|39158.2|1
1622742870000|2021-06-03 17:54:30|39208.2|39168.2|39198.2|39158.2|39208.2|39168.2|39198.2|39158.2|2
1622742880000|2021-06-03 17:54:40|39193.2|39153.2|39198.2|39158.2|39198.2|39158.2|39193.2|39153.2|4
1622742890000|2021-06-03 17:54:50|39208.2|39168.2|39218.2|39178.2|39218.2|39178.2|39208.2|39168.2|5
1622742900000|2021-06-03 17:55:00|39213.2|39173.2|39225.6|39185.6|39228.2|39188.2|39213.2|39173.2|7
1622742910000|2021-06-03 17:55:10|39223.2|39183.2|39225.6|39185.6|39228.2|39188.2|39218.2|39178.2|5
1622742920000|2021-06-03 17:55:20|39230.6|39190.6|39218.2|39178.2|39235.9|39195.9|39218.2|39178.2|25
1622742930000|2021-06-03 17:55:30|39213|39173|39203.2|39163.2|39213|39173|39203.2|39163.2|5
1622742940000|2021-06-03 17:55:40|39200.6|39160.6|39205.6|39165.6|39205.6|39165.6|39200.6|39160.6|0
1622742950000|2021-06-03 17:55:50|39203.2|39163.2|39193.2|39153.2|39203.2|39163.2|39190.9|39150.9|3
1622742960000|2021-06-03 17:56:00|39190.9|39150.9|39190.6|39150.6|39195.9|39155.9|39190.6|39150.6|1
1622742970000|2021-06-03 17:56:10|39193.2|39153.2|39195.9|39155.9|39195.9|39155.9|39193.2|39153.2|2
1622742980000|2021-06-03 17:56:20|39193.2|39153.2|39193.2|39153.2|39193.2|39153.2|39188.2|39148.2|4
1622742990000|2021-06-03 17:56:30|39190.9|39150.9|39183.2|39143.2|39190.9|39150.9|39178.2|39138.2|18
1622743000000|2021-06-03 17:56:40|39185.9|39145.9|39200.9|39160.9|39205.9|39165.9|39185.9|39145.9|9
1622743010000|2021-06-03 17:56:50|39195.9|39155.9|39208.2|39168.2|39208.2|39168.2|39190.9|39150.9|13
1622743020000|2021-06-03 17:57:00|39210.9|39170.9|39220.9|39180.9|39220.9|39180.9|39210.9|39170.9|10
1622743030000|2021-06-03 17:57:10|39228.2|39188.2|39220.9|39180.9|39230.9|39190.9|39220.9|39180.9|12
1622743040000|2021-06-03 17:57:20|39225.9|39185.9|39220.9|39180.9|39235.9|39195.9|39220.9|39180.9|14
1622743050000|2021-06-03 17:57:30|39218.2|39178.2|39220.9|39180.9|39220.9|39180.9|39218.2|39178.2|2
1622743060000|2021-06-03 17:57:40|39218.2|39178.2|39218.2|39178.2|39218.2|39178.2|39218.2|39178.2|0
1622743070000|2021-06-03 17:57:50|39225.9|39185.9|39225.9|39185.9|39235.9|39195.9|39225.9|39185.9|32
1622743080000|2021-06-03 17:58:00|39215.9|39175.9|39215.9|39175.9|39215.9|39175.9|39215.9|39175.9|8
1622743090000|2021-06-03 17:58:10|39210.9|39170.9|39208.2|39168.2|39210.9|39170.9|39208.2|39168.2|2
1622743100000|2021-06-03 17:58:20|39210.9|39170.9|39198.2|39158.2|39210.9|39170.9|39198.2|39158.2|26
1622743110000|2021-06-03 17:58:30|39200.9|39160.9|39198.2|39158.2|39205.9|39165.9|39198.2|39158.2|7
1622743120000|2021-06-03 17:58:40|39200.9|39160.9|39200.9|39160.9|39200.9|39160.9|39198.2|39158.2|0
1622743130000|2021-06-03 17:58:50|39203.5|39163.5|39200.9|39160.9|39205.9|39165.9|39200.9|39160.9|7
1622743140000|2021-06-03 17:59:00|39198.2|39158.2|39188.2|39148.2|39200.9|39160.9|39188.2|39148.2|15
1622743150000|2021-06-03 17:59:10|39190.9|39150.9|39198.2|39158.2|39200.9|39160.9|39188.2|39148.2|2
1622743160000|2021-06-03 17:59:20|39195.9|39155.9|39190.9|39150.9|39195.9|39155.9|39190.9|39150.9|1
1622743180000|2021-06-03 17:59:40|39188.2|39148.2|39168.2|39128.2|39190.9|39150.9|39165.9|39125.9|31
1622743190000|2021-06-03 17:59:50|39165.9|39125.9|39158.2|39118.2|39165.9|39125.9|39158.2|39118.2|6
1622743200000|2021-06-03 18:00:00|39178.2|39138.2|39198.2|39158.2|39198.2|39158.2|39175.9|39135.9|32
1622743210000|2021-06-03 18:00:10|39200.9|39160.9|39198.2|39158.2|39210.9|39170.9|39193.2|39153.2|6
1622743220000|2021-06-03 18:00:20|39195.6|39155.6|39190.9|39150.9|39198.2|39158.2|39188.2|39148.2|3
1622743230000|2021-06-03 18:00:30|39198.2|39158.2|39195.9|39155.9|39198.2|39158.2|39195.9|39155.9|1
1622743240000|2021-06-03 18:00:40|39198.2|39158.2|39180.9|39140.9|39198.3|39158.3|39180.9|39140.9|5
1622743250000|2021-06-03 18:00:50|39178.3|39138.3|39188.3|39148.3|39188.3|39148.3|39178.3|39138.3|1
1622743260000|2021-06-03 18:01:00|39198.3|39158.3|39188.3|39148.3|39198.3|39158.3|39188.3|39148.3|2
1622743270000|2021-06-03 18:01:10|39178.3|39138.3|39178.3|39138.3|39178.3|39138.3|39178.3|39138.3|5
1622743280000|2021-06-03 18:01:20|39183.3|39143.3|39178.3|39138.3|39183.3|39143.3|39178.3|39138.3|3
1622743290000|2021-06-03 18:01:30|39170.6|39130.6|39168.5|39128.5|39178.3|39138.3|39163.5|39123.5|29
1622743300000|2021-06-03 18:01:40|39171.2|39131.2|39183.5|39143.5|39183.5|39143.5|39171.2|39131.2|4
1622743310000|2021-06-03 18:01:50|39193.5|39153.5|39193.5|39153.5|39198.5|39158.5|39193.5|39153.5|1
1622743320000|2021-06-03 18:02:00|39188.5|39148.5|39193.5|39153.5|39193.5|39153.5|39188.5|39148.5|20
1622743330000|2021-06-03 18:02:10|39198.5|39158.5|39208.5|39168.5|39208.5|39168.5|39193.5|39153.5|9
1622743340000|2021-06-03 18:02:20|39213.5|39173.5|39208.5|39168.5|39213.5|39173.5|39208.5|39168.5|2
1622743350000|2021-06-03 18:02:30|39213.5|39173.5|39203.5|39163.5|39213.5|39173.5|39203.5|39163.5|1
1622743360000|2021-06-03 18:02:40|39201.2|39161.2|39201.2|39161.2|39201.2|39161.2|39201.2|39161.2|1
1622743380000|2021-06-03 18:03:00|39191.2|39151.2|39178.5|39138.5|39191.2|39151.2|39176.2|39136.2|9
1622743390000|2021-06-03 18:03:10|39181.2|39141.2|39186.2|39146.2|39186.2|39146.2|39181.2|39141.2|5
1622743400000|2021-06-03 18:03:20|39183.5|39143.5|39183.5|39143.5|39183.5|39143.5|39183.5|39143.5|12
1622743410000|2021-06-03 18:03:30|||||||||10
1622743420000|2021-06-03 18:03:40|39173.5|39133.5|39191.2|39151.2|39191.2|39151.2|39171.2|39131.2|9
1622743430000|2021-06-03 18:03:50|39193.8|39153.8|39196.2|39156.2|39201.2|39161.2|39193.8|39153.8|17
1622743440000|2021-06-03 18:04:00|39193.5|39153.5|39166.2|39126.2|39196.2|39156.2|39166.2|39126.2|22
1622743450000|2021-06-03 18:04:10|39168.5|39128.5|39176.2|39136.2|39176.2|39136.2|39166.2|39126.2|10
1622743460000|2021-06-03 18:04:20|39168.5|39128.5|39176.2|39136.2|39176.2|39136.2|39166.2|39126.2|0
1622743470000|2021-06-03 18:04:30|39171.2|39131.2|39191.2|39151.2|39191.2|39151.2|39171.2|39131.2|8
1622743480000|2021-06-03 18:04:40|39201.2|39161.2|39203.5|39163.5|39211.2|39171.2|39201.2|39161.2|16
1622743490000|2021-06-03 18:04:50|39201.2|39161.2|39186.2|39146.2|39201.2|39161.2|39186.2|39146.2|6
1622743500000|2021-06-03 18:05:00|39188.5|39148.5|39201.2|39161.2|39201.2|39161.2|39188.5|39148.5|7
1622743510000|2021-06-03 18:05:10|39206.2|39166.2|39206.2|39166.2|39211.2|39171.2|39203.5|39163.5|6
1622743520000|2021-06-03 18:05:20|39203.5|39163.5|39203.5|39163.5|39211.2|39171.2|39203.5|39163.5|1
1622743530000|2021-06-03 18:05:30|39201.2|39161.2|39203.5|39163.5|39211.2|39171.2|39201.2|39161.2|2
1622743540000|2021-06-03 18:05:40|39201.2|39161.2|39206.2|39166.2|39206.2|39166.2|39201.2|39161.2|1
1622743550000|2021-06-03 18:05:50|39208.8|39168.8|39203.5|39163.5|39211.2|39171.2|39203.5|39163.5|13
1622743560000|2021-06-03 18:06:00|39201.2|39161.2|39186.2|39146.2|39203.5|39163.5|39175.9|39135.9|23
1622743570000|2021-06-03 18:06:10|39173.5|39133.5|39185.9|39145.9|39185.9|39145.9|39173.5|39133.5|7
1622743580000|2021-06-03 18:06:20|39183.5|39143.5|39191.2|39151.2|39191.2|39151.2|39183.5|39143.5|8
1622743590000|2021-06-03 18:06:30|39193.5|39153.5|39196.2|39156.2|39206.2|39166.2|39193.5|39153.5|14
1622743600000|2021-06-03 18:06:40|39198.5|39158.5|39196.2|39156.2|39203.5|39163.5|39196.2|39156.2|8
1622743610000|2021-06-03 18:06:50|39198.5|39158.5|39203.5|39163.5|39213.5|39173.5|39198.5|39158.5|7
1622743620000|2021-06-03 18:07:00|39206.2|39166.2|39211.2|39171.2|39223.5|39183.5|39203.5|39163.5|57
1622743630000|2021-06-03 18:07:10|39216.2|39176.2|39221.2|39181.2|39221.2|39181.2|39216.2|39176.2|20
1622743640000|2021-06-03 18:07:20|39226.2|39186.2|39221.2|39181.2|39231.2|39191.2|39213.5|39173.5|7
1622743650000|2021-06-03 18:07:30|39226.2|39186.2|39231.2|39191.2|39231.2|39191.2|39226.2|39186.2|1
1622743660000|2021-06-03 18:07:40|39233.5|39193.5|39246.5|39206.5|39246.5|39206.5|39231.2|39191.2|22
1622743670000|2021-06-03 18:07:50|||||||||12
1622743680000|2021-06-03 18:08:00|39243.8|39203.8|39246.5|39206.5|39246.5|39206.5|39243.8|39203.8|14
1622743690000|2021-06-03 18:08:10|39238.8|39198.8|39246.5|39206.5|39246.5|39206.5|39238.8|39198.8|15
1622743700000|2021-06-03 18:08:20|39243.8|39203.8|39246.5|39206.5|39246.5|39206.5|39243.8|39203.8|37
1622743710000|2021-06-03 18:08:30|39243.8|39203.8|39246.5|39206.5|39246.5|39206.5|39241.5|39201.5|16
1622743720000|2021-06-03 18:08:40|39243.8|39203.8|39238.8|39198.8|39246.5|39206.5|39238.8|39198.8|19
1622743730000|2021-06-03 18:08:50|||||||||6
1622743740000|2021-06-03 18:09:00|39236.5|39196.5|39211.2|39171.2|39236.5|39196.5|39211.2|39171.2|28
1622743750000|2021-06-03 18:09:10|39216.5|39176.5|39201.2|39161.2|39218.8|39178.8|39196.2|39156.2|20
1622743760000|2021-06-03 18:09:20|39198.8|39158.8|39201.5|39161.5|39208.8|39168.8|39198.8|39158.8|3
1622743770000|2021-06-03 18:09:30|39203.8|39163.8|39198.8|39158.8|39203.8|39163.8|39191.2|39151.2|14
1622743780000|2021-06-03 18:09:40|39193.8|39153.8|39198.8|39158.8|39198.8|39158.8|39193.8|39153.8|2
1622743790000|2021-06-03 18:09:50|39196.5|39156.5|39196.5|39156.5|39206.5|39166.5|39191.5|39151.5|17
1622743800000|2021-06-03 18:10:00|39193.8|39153.8|39206.5|39166.5|39206.5|39166.5|39186.5|39146.5|46
1622743810000|2021-06-03 18:10:10|39208.8|39168.8|39201.2|39161.2|39218.8|39178.8|39196.2|39156.2|50
1622743820000|2021-06-03 18:10:20|39203.5|39163.5|39196.2|39156.2|39206.2|39166.2|39191.2|39151.2|11
1622743830000|2021-06-03 18:10:30|39191.2|39151.2|39193.5|39153.5|39201.2|39161.2|39183.5|39143.5|4
1622743840000|2021-06-03 18:10:40|39196.2|39156.2|39181.2|39141.2|39196.2|39156.2|39181.2|39141.2|10
1622743850000|2021-06-03 18:10:50|39183.5|39143.5|39191.2|39151.2|39191.2|39151.2|39181.2|39141.2|26
1622743860000|2021-06-03 18:11:00|39186.2|39146.2|39181.2|39141.2|39186.2|39146.2|39173.5|39133.5|12
1622743870000|2021-06-03 18:11:10|39178.8|39138.8|39173.5|39133.5|39191.2|39151.2|39173.5|39133.5|12
1622743880000|2021-06-03 18:11:20|39171.2|39131.2|39181.2|39141.2|39183.5|39143.5|39163.5|39123.5|4
1622743890000|2021-06-03 18:11:30|39183.5|39143.5|39173.5|39133.5|39183.5|39143.5|39163.5|39123.5|7
1622743900000|2021-06-03 18:11:40|39171.2|39131.2|39171.2|39131.2|39173.5|39133.5|39171.2|39131.2|1
1622743910000|2021-06-03 18:11:50|39161.2|39121.2|39156.2|39116.2|39163.6|39123.6|39156.2|39116.2|16
1622743920000|2021-06-03 18:12:00|39163.6|39123.6|39161.2|39121.2|39163.6|39123.6|39156.2|39116.2|44
1622743930000|2021-06-03 18:12:10|39153.6|39113.6|39156.2|39116.2|39161.2|39121.2|39151.2|39111.2|10
1622743940000|2021-06-03 18:12:20|39153.6|39113.6|39158.6|39118.6|39158.6|39118.6|39151.2|39111.2|11
1622743950000|2021-06-03 18:12:30|39155.9|39115.9|39153.6|39113.6|39155.9|39115.9|39151.2|39111.2|17
1622743960000|2021-06-03 18:12:40|39141.2|39101.2|39158.6|39118.6|39158.6|39118.6|39141.2|39101.2|46
1622743970000|2021-06-03 18:12:50|39156.2|39116.2|39191.2|39151.2|39191.2|39151.2|39153.6|39113.6|15
1622743980000|2021-06-03 18:13:00|39183.6|39143.6|39171.2|39131.2|39183.6|39143.6|39171.2|39131.2|13
1622743990000|2021-06-03 18:13:10|39176.2|39136.2|39191.2|39151.2|39191.2|39151.2|39176.2|39136.2|10
1622744000000|2021-06-03 18:13:20|39188.8|39148.8|39193.8|39153.8|39204.1|39164.1|39181.2|39141.2|18
1622744010000|2021-06-03 18:13:30|39191.2|39151.2|39198.8|39158.8|39198.8|39158.8|39191.2|39151.2|24
1622744020000|2021-06-03 18:13:40|39196.5|39156.5|39201.2|39161.2|39206.5|39166.5|39196.5|39156.5|13
1622744030000|2021-06-03 18:13:50|39196.5|39156.5|39208.8|39168.8|39218.8|39178.8|39196.5|39156.5|23
1622744040000|2021-06-03 18:14:00|39221.5|39181.5|39238.8|39198.8|39276.5|39236.5|39221.5|39181.5|138
1622744050000|2021-06-03 18:14:10|39248.8|39208.8|39228.8|39188.8|39248.8|39208.8|39226.5|39186.5|105
1622744060000|2021-06-03 18:14:20|39226.5|39186.5|39246.5|39206.5|39246.5|39206.5|39218.8|39178.8|116
1622744070000|2021-06-03 18:14:30|39248.8|39208.8|39228.8|39188.8|39248.8|39208.8|39226.5|39186.5|93
1622744080000|2021-06-03 18:14:40|39236.2|39196.2|39236.2|39196.2|39248.8|39208.8|39228.8|39188.8|96
1622744090000|2021-06-03 18:14:50|39233.8|39193.8|39228.8|39188.8|39241.2|39201.2|39221.2|39181.2|117
1622744100000|2021-06-03 18:15:00|39231.2|39191.2|39223.6|39183.6|39231.2|39191.2|39221.2|39181.2|54
1622744110000|2021-06-03 18:15:10|39221.2|39181.2|39220.9|39180.9|39226.2|39186.2|39213.6|39173.6|31
1622744120000|2021-06-03 18:15:20|39213.6|39173.6|39213.6|39173.6|39215.9|39175.9|39213.6|39173.6|7
1622744130000|2021-06-03 18:15:30|39215.9|39175.9|39213.6|39173.6|39215.9|39175.9|39211.2|39171.2|14
1622744140000|2021-06-03 18:15:40|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|39193.6|39153.6|32
1622744150000|2021-06-03 18:15:50|39203.6|39163.6|39205.9|39165.9|39205.9|39165.9|39203.6|39163.6|7
1622744160000|2021-06-03 18:16:00|39203.6|39163.6|39235.9|39195.9|39235.9|39195.9|39201.2|39161.2|24
1622744170000|2021-06-03 18:16:10|39233.6|39193.6|39231.2|39191.2|39235.9|39195.9|39223.8|39183.8|19
1622744180000|2021-06-03 18:16:20|39228.8|39188.8|39238.8|39198.8|39238.8|39198.8|39226.2|39186.2|8
1622744190000|2021-06-03 18:16:30|39246.5|39206.5|39238.8|39198.8|39246.5|39206.5|39238.8|39198.8|4
1622744200000|2021-06-03 18:16:40|39241.5|39201.5|39243.8|39203.8|39243.8|39203.8|39241.5|39201.5|5
1622744210000|2021-06-03 18:16:50|39241.5|39201.5|39231.2|39191.2|39251.5|39211.5|39228.6|39188.6|18
1622744220000|2021-06-03 18:17:00|39236.2|39196.2|39246.5|39206.5|39248.8|39208.8|39233.6|39193.6|31
1622744230000|2021-06-03 18:17:10|39256.5|39216.5|39256.5|39216.5|39256.5|39216.5|39256.5|39216.5|9
1622744240000|2021-06-03 18:17:20|39246.5|39206.5|39254.1|39214.1|39254.1|39214.1|39246.5|39206.5|32
1622744250000|2021-06-03 18:17:30|39256.5|39216.5|39246.5|39206.5|39256.5|39216.5|39246.5|39206.5|6
1622744260000|2021-06-03 18:17:40|39248.8|39208.8|39236.5|39196.5|39248.8|39208.8|39236.5|39196.5|5
1622744270000|2021-06-03 18:17:50|39231.2|39191.2|39221.5|39181.5|39231.2|39191.2|39221.2|39181.2|18
1622744280000|2021-06-03 18:18:00|39223.8|39183.8|39236.5|39196.5|39236.5|39196.5|39221.2|39181.2|31
1622744290000|2021-06-03 18:18:10|39233.8|39193.8|39228.8|39188.8|39236.5|39196.5|39223.8|39183.8|26
1622744300000|2021-06-03 18:18:20|39231.5|39191.5|39231.5|39191.5|39231.5|39191.5|39228.8|39188.8|1
1622744310000|2021-06-03 18:18:30|39226.5|39186.5|39211.5|39171.5|39236.5|39196.5|39206.5|39166.5|34
1622744320000|2021-06-03 18:18:40|39214.1|39174.1|39206.5|39166.5|39216.5|39176.5|39206.5|39166.5|3
1622744330000|2021-06-03 18:18:50|39199.1|39159.1|39196.5|39156.5|39199.1|39159.1|39196.5|39156.5|4
1622744340000|2021-06-03 18:19:00|39201.7|39161.7|39199.1|39159.1|39201.7|39161.7|39191.7|39151.7|26
1622744350000|2021-06-03 18:19:10|39201.7|39161.7|39196.5|39156.5|39201.7|39161.7|39196.5|39156.5|0
1622744360000|2021-06-03 18:19:20|39201.7|39161.7|39181.7|39141.7|39201.7|39161.7|39181.7|39141.7|29
1622744370000|2021-06-03 18:19:30|39169.1|39129.1|39171.7|39131.7|39171.7|39131.7|39169.1|39129.1|3
1622744380000|2021-06-03 18:19:40|39161.7|39121.7|39161.7|39121.7|39161.7|39121.7|39154.4|39114.4|12
1622744390000|2021-06-03 18:19:50|39157|39117|39151.7|39111.7|39157|39117|39149.4|39109.4|6
1622764800000|2021-06-04 00:00:00|39180|39140|39244.8|39204.8|39282.2|39242.2|39180|39140|12
1622764810000|2021-06-04 00:00:10|39249.8|39209.8|39294.6|39254.6|39299.6|39259.6|39232.4|39192.4|8
1622764820000|2021-06-04 00:00:20|39297.2|39257.2|39284.6|39244.6|39297.2|39257.2|39277.2|39237.2|2
1622764830000|2021-06-04 00:00:30|39282.2|39242.2|39264.6|39224.6|39284.6|39244.6|39264.6|39224.6|2
1622764840000|2021-06-04 00:00:40|39267|39227|39269.8|39229.8|39277.2|39237.2|39259.8|39219.8|7
1622764850000|2021-06-04 00:00:50|39262.2|39222.2|39242.2|39202.2|39262.2|39222.2|39242.2|39202.2|0
1622764860000|2021-06-04 00:01:00|39252.2|39212.2|39269.8|39229.8|39274.8|39234.8|39239.8|39199.8|8
1622764880000|2021-06-04 00:01:20|39282.2|39242.2|39287.2|39247.2|39287.2|39247.2|39282.2|39242.2|3
1622764890000|2021-06-04 00:01:30|39289.6|39249.6|39304.6|39264.6|39304.6|39264.6|39289.6|39249.6|3
1622764900000|2021-06-04 00:01:40|39309.6|39269.6|39314.6|39274.6|39319.6|39279.6|39309.6|39269.6|3
1622764910000|2021-06-04 00:01:50|39309.6|39269.6|39304.6|39264.6|39314.6|39274.6|39304.6|39264.6|1
1622764920000|2021-06-04 00:02:00|39319.6|39279.6|39329.6|39289.6|39329.6|39289.6|39319.6|39279.6|5
1622764930000|2021-06-04 00:02:10|39327.2|39287.2|39322|39282|39327.2|39287.2|39317|39277|1
1622764940000|2021-06-04 00:02:20|39309.6|39269.6|39294.6|39254.6|39309.6|39269.6|39284.6|39244.6|13
1622764950000|2021-06-04 00:02:30|39297.2|39257.2|39299.6|39259.6|39299.6|39259.6|39294.6|39254.6|0
1622764960000|2021-06-04 00:02:40|39302|39262|39269.6|39229.6|39302|39262|39269.6|39229.6|1
1622764970000|2021-06-04 00:02:50|39267|39227|39277|39237|39279.6|39239.6|39267|39227|1
1622764980000|2021-06-04 00:03:00|39274.6|39234.6|39274.6|39234.6|39277|39237|39274.6|39234.6|0
1622764990000|2021-06-04 00:03:10|39279.6|39239.6|39284.6|39244.6|39287|39247|39274.6|39234.6|1
1622765000000|2021-06-04 00:03:20|39287|39247|39297|39257|39297|39257|39284.6|39244.6|3
1622765010000|2021-06-04 00:03:30|39294.6|39254.6|39299.6|39259.6|39299.6|39259.6|39287.2|39247.2|3
1622765030000|2021-06-04 00:03:50|39294.6|39254.6|39294.6|39254.6|39304.6|39264.6|39294.6|39254.6|6
1622765040000|2021-06-04 00:04:00|39292|39252|39237|39197|39292|39252|39237|39197|6
1622765050000|2021-06-04 00:04:10|39244.6|39204.6|39239.6|39199.6|39244.6|39204.6|39239.6|39199.6|1
1622765060000|2021-06-04 00:04:20|39237|39197|39254.6|39214.6|39254.6|39214.6|39237|39197|1
1622765070000|2021-06-04 00:04:30|39249.6|39209.6|39254.6|39214.6|39254.6|39214.6|39249.6|39209.6|0
1622765080000|2021-06-04 00:04:40|39257.2|39217.2|39259.6|39219.6|39259.6|39219.6|39257.2|39217.2|0
1622765090000|2021-06-04 00:04:50|39264.6|39224.6|39259.6|39219.6|39269.6|39229.6|39259.6|39219.6|1
1622765100000|2021-06-04 00:05:00|39262.2|39222.2|39264.6|39224.6|39274.6|39234.6|39262.2|39222.2|3
1622765110000|2021-06-04 00:05:10|39262|39222|39242|39202|39262|39222|39239.6|39199.6|4
1622765120000|2021-06-04 00:05:20|39244.6|39204.6|39239.6|39199.6|39244.6|39204.6|39239.6|39199.6|0
1622765130000|2021-06-04 00:05:30|39234.6|39194.6|39237.2|39197.2|39237.2|39197.2|39234.6|39194.6|1
1622765140000|2021-06-04 00:05:40|39239.6|39199.6|39242.2|39202.2|39249.6|39209.6|39239.6|39199.6|1
1622765170000|2021-06-04 00:06:10|39247.2|39207.2|39267.2|39227.2|39269.6|39229.6|39247.2|39207.2|7
1622765180000|2021-06-04 00:06:20|39269.6|39229.6|39264.6|39224.6|39269.6|39229.6|39264.6|39224.6|0
1622765190000|2021-06-04 00:06:30|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|1
1622765200000|2021-06-04 00:06:40|39274.6|39234.6|39274.6|39234.6|39279.6|39239.6|39274.6|39234.6|4
1622765210000|2021-06-04 00:06:50|39277.2|39237.2|39279.6|39239.6|39279.6|39239.6|39277.2|39237.2|0
1622765220000|2021-06-04 00:07:00|39277|39237|39274.6|39234.6|39277|39237|39272|39232|1
1622765240000|2021-06-04 00:07:20|39279.6|39239.6|39284.6|39244.6|39284.6|39244.6|39279.6|39239.6|2
1622765270000|2021-06-04 00:07:50|39274.6|39234.6|39274.6|39234.6|39274.6|39234.6|39274.6|39234.6|2
1622765280000|2021-06-04 00:08:00|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|1
1622765310000|2021-06-04 00:08:30|39272.2|39232.2|39274.6|39234.6|39274.6|39234.6|39272.2|39232.2|2
1622765320000|2021-06-04 00:08:40|39282.2|39242.2|39284.6|39244.6|39284.6|39244.6|39282.2|39242.2|1
1622765340000|2021-06-04 00:09:00|39279.4|39239.4|39279.6|39239.6|39279.6|39239.6|39279.4|39239.4|1
1622765350000|2021-06-04 00:09:10|39277|39237|39277|39237|39277|39237|39277|39237|0
1622765360000|2021-06-04 00:09:20|39274.6|39234.6|39284.6|39244.6|39284.6|39244.6|39274.6|39234.6|4
1622765390000|2021-06-04 00:09:50|39277.2|39237.2|39264.6|39224.6|39277.2|39237.2|39264.6|39224.6|4
1622765400000|2021-06-04 00:10:00|39267|39227|39274.6|39234.6|39279.6|39239.6|39264.6|39224.6|4
1622765420000|2021-06-04 00:10:20|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39262|39222|0
1622765430000|2021-06-04 00:10:30|||||||||1
1622765460000|2021-06-04 00:11:00|39262|39222|39259.6|39219.6|39262|39222|39259.6|39219.6|0
1622765470000|2021-06-04 00:11:10|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|2
1622765480000|2021-06-04 00:11:20|39259.4|39219.4|39269.6|39229.6|39269.6|39229.6|39259.4|39219.4|4
1622765510000|2021-06-04 00:11:50|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|0
1622765520000|2021-06-04 00:12:00|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|39267.2|39227.2|0
1622765530000|2021-06-04 00:12:10|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|0
1622765540000|2021-06-04 00:12:20|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|4
1622765550000|2021-06-04 00:12:30|39267.2|39227.2|39272.2|39232.2|39272.2|39232.2|39267.2|39227.2|2
1622765570000|2021-06-04 00:12:50|39279.6|39239.6|39279.6|39239.6|39279.6|39239.6|39279.6|39239.6|0
1622765580000|2021-06-04 00:13:00|39277|39237|39264.6|39224.6|39277|39237|39264.6|39224.6|1
1622765590000|2021-06-04 00:13:10|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|39249.6|39209.6|7
1622765600000|2021-06-04 00:13:20|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|3
1622765610000|2021-06-04 00:13:30|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|0
1622765620000|2021-06-04 00:13:40|39267.2|39227.2|39264.6|39224.6|39267.2|39227.2|39264.6|39224.6|0
1622765640000|2021-06-04 00:14:00|39259.6|39219.6|39267.2|39227.2|39269.6|39229.6|39259.6|39219.6|1
1622765650000|2021-06-04 00:14:10|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|0
1622765660000|2021-06-04 00:14:20|39267|39227|39264.6|39224.6|39267|39227|39264.6|39224.6|0
1622765670000|2021-06-04 00:14:30|39269.6|39229.6|39272.2|39232.2|39272.2|39232.2|39269.6|39229.6|1
1622765700000|2021-06-04 00:15:00|39264.6|39224.6|39264.6|39224.6|39269.6|39229.6|39264.6|39224.6|1
1622765710000|2021-06-04 00:15:10|39269.6|39229.6|39282.2|39242.2|39282.2|39242.2|39269.6|39229.6|1
1622765720000|2021-06-04 00:15:20|39274.6|39234.6|39274.6|39234.6|39279.6|39239.6|39274.6|39234.6|1
1622765730000|2021-06-04 00:15:30|39277|39237|39274.6|39234.6|39277|39237|39274.6|39234.6|0
1622765740000|2021-06-04 00:15:40|39277.2|39237.2|39269.6|39229.6|39277.2|39237.2|39269.6|39229.6|0
1622765750000|2021-06-04 00:15:50|39272.2|39232.2|39269.6|39229.6|39277|39237|39267|39227|3
1622765760000|2021-06-04 00:16:00|39272.2|39232.2|39279.6|39239.6|39279.6|39239.6|39272.2|39232.2|1
1622765770000|2021-06-04 00:16:10|39282.2|39242.2|39284.6|39244.6|39284.6|39244.6|39282.2|39242.2|1
1622765780000|2021-06-04 00:16:20|39289.6|39249.6|39292.2|39252.2|39292.2|39252.2|39289.6|39249.6|5
1622765810000|2021-06-04 00:16:50|39284.6|39244.6|39284.6|39244.6|39284.6|39244.6|39284.6|39244.6|3
1622765820000|2021-06-04 00:17:00|39274.6|39234.6|39279.6|39239.6|39284.6|39244.6|39274.6|39234.6|3
1622765830000|2021-06-04 00:17:10|39274.6|39234.6|39257|39217|39274.6|39234.6|39257|39217|7
1622765840000|2021-06-04 00:17:20|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|39264.6|39224.6|1
1622765870000|2021-06-04 00:17:50|39262|39222|39264.6|39224.6|39264.6|39224.6|39262|39222|1
1622765880000|2021-06-04 00:18:00|39267|39227|39267|39227|39267|39227|39267|39227|0
1622765890000|2021-06-04 00:18:10|39254.6|39214.6|39249.6|39209.6|39254.6|39214.6|39249.6|39209.6|14
1622765900000|2021-06-04 00:18:20|39257|39217|39257|39217|39257|39217|39257|39217|2
1622765910000|2021-06-04 00:18:30|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1622765940000|2021-06-04 00:19:00|39252.2|39212.2|39252.2|39212.2|39254.6|39214.6|39249.6|39209.6|1
1622765950000|2021-06-04 00:19:10|39254.6|39214.6|39257|39217|39257|39217|39254.6|39214.6|0
1622766000000|2021-06-04 00:20:00|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|1
1622766010000|2021-06-04 00:20:10|39257|39217|39252|39212|39257|39217|39252|39212|0
1622766020000|2021-06-04 00:20:20|39254.4|39214.4|39257|39217|39257|39217|39254.4|39214.4|2
1622766030000|2021-06-04 00:20:30|39252|39212|39252|39212|39252|39212|39252|39212|0
1622766040000|2021-06-04 00:20:40|39254.6|39214.6|39257|39217|39259.6|39219.6|39254.6|39214.6|2
1622766060000|2021-06-04 00:21:00|39254.4|39214.4|39257|39217|39259.6|39219.6|39254.4|39214.4|3
1622766080000|2021-06-04 00:21:20|39254.4|39214.4|39259.6|39219.6|39259.6|39219.6|39249.6|39209.6|2
1622766100000|2021-06-04 00:21:40|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|39269.6|39229.6|2
1622766110000|2021-06-04 00:21:50|39272.2|39232.2|39274.6|39234.6|39274.6|39234.6|39272.2|39232.2|0
1622766120000|2021-06-04 00:22:00|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|39272.2|39232.2|1
1622766130000|2021-06-04 00:22:10|39274.6|39234.6|39267|39227|39274.6|39234.6|39267|39227|4
1622766160000|2021-06-04 00:22:40|39269.6|39229.6|39267|39227|39269.6|39229.6|39267|39227|0
1622766170000|2021-06-04 00:22:50|39269.6|39229.6|39277|39237|39277|39237|39267|39227|1
1622766180000|2021-06-04 00:23:00|39274.6|39234.6|39284.6|39244.6|39284.6|39244.6|39274.6|39234.6|3
1622766190000|2021-06-04 00:23:10|39279.6|39239.6|39294.6|39254.6|39299.6|39259.6|39279.6|39239.6|8
1622766210000|2021-06-04 00:23:30|39289.6|39249.6|39294.6|39254.6|39294.6|39254.6|39289.6|39249.6|4
1622766220000|2021-06-04 00:23:40|39289.6|39249.6|39297|39257|39299.6|39259.6|39289.6|39249.6|2
1622766230000|2021-06-04 00:23:50|39309.6|39269.6|39309.6|39269.6|39309.6|39269.6|39309.6|39269.6|1
1622766240000|2021-06-04 00:24:00|39304.6|39264.6|39297|39257|39304.6|39264.6|39297|39257|2
1622766250000|2021-06-04 00:24:10|39292|39252|39287|39247|39292|39252|39287|39247|1
1622766280000|2021-06-04 00:24:40|39289.6|39249.6|39287|39247|39289.6|39249.6|39287|39247|0
1622766290000|2021-06-04 00:24:50|39294.6|39254.6|39297|39257|39297|39257|39294.6|39254.6|1
1622766300000|2021-06-04 00:25:00|39289.6|39249.6|39287|39247|39289.6|39249.6|39287|39247|1
1622766350000|2021-06-04 00:25:50|39284.6|39244.6|39264.6|39224.6|39284.6|39244.6|39264.6|39224.6|3
1622766360000|2021-06-04 00:26:00|39267|39227|39267|39227|39267|39227|39267|39227|0
1622766370000|2021-06-04 00:26:10|39262|39222|39259.6|39219.6|39262|39222|39259.6|39219.6|0
1622766390000|2021-06-04 00:26:30|39262|39222|39264.6|39224.6|39264.6|39224.6|39262|39222|1
1622766400000|2021-06-04 00:26:40|39262|39222|39264.6|39224.6|39264.6|39224.6|39259.6|39219.6|1
1622766420000|2021-06-04 00:27:00|39259.6|39219.6|39264.6|39224.6|39264.6|39224.6|39259.6|39219.6|1
1622766430000|2021-06-04 00:27:10|39257|39217|39257|39217|39257|39217|39257|39217|3
1622766460000|2021-06-04 00:27:40|39252|39212|39247|39207|39252|39212|39247|39207|0
1622766470000|2021-06-04 00:27:50|39244.4|39204.4|39247|39207|39247|39207|39244.4|39204.4|1
1622766480000|2021-06-04 00:28:00|39252|39212|39247|39207|39252|39212|39247|39207|0
1622766490000|2021-06-04 00:28:10|39244.4|39204.4|39242|39202|39244.4|39204.4|39242|39202|0
1622766500000|2021-06-04 00:28:20|39252|39212|39249.6|39209.6|39252|39212|39249.6|39209.6|1
1622766510000|2021-06-04 00:28:30|39247|39207|39257|39217|39259.6|39219.6|39247|39207|1
1622766520000|2021-06-04 00:28:40|39259.6|39219.6|39257|39217|39259.6|39219.6|39257|39217|0
1622766540000|2021-06-04 00:29:00|39252|39212|39252|39212|39252|39212|39252|39212|0
1622766570000|2021-06-04 00:29:30|39249.6|39209.6|39252|39212|39252|39212|39249.6|39209.6|0
1622766600000|2021-06-04 00:30:00|39254.4|39214.4|39257|39217|39259.6|39219.6|39254.4|39214.4|1
1622766670000|2021-06-04 00:31:10|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|0
1622766720000|2021-06-04 00:32:00|39257|39217|39257|39217|39257|39217|39257|39217|1
1622766730000|2021-06-04 00:32:10|39247|39207|39249.6|39209.6|39249.6|39209.6|39247|39207|0
1622766780000|2021-06-04 00:33:00|39247|39207|39247|39207|39247|39207|39247|39207|1
1622766790000|2021-06-04 00:33:10|39257|39217|39247|39207|39257|39217|39247|39207|1
1622766810000|2021-06-04 00:33:30|39237|39197|39237|39197|39237|39197|39237|39197|0
1622766830000|2021-06-04 00:33:50|39227|39187|39229.6|39189.6|39229.6|39189.6|39224.6|39184.6|1
1622766840000|2021-06-04 00:34:00|39237|39197|39237|39197|39237|39197|39237|39197|2
1622766880000|2021-06-04 00:34:40|39239.6|39199.6|39234.6|39194.6|39239.6|39199.6|39234.6|39194.6|0
1622766900000|2021-06-04 00:35:00|39237|39197|39237|39197|39237|39197|39237|39197|0
1622766930000|2021-06-04 00:35:30|39239.6|39199.6|39237|39197|39239.6|39199.6|39237|39197|0
1622766940000|2021-06-04 00:35:40|39247|39207|39247|39207|39247|39207|39244.6|39204.6|1
1622766950000|2021-06-04 00:35:50|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|0
1622766960000|2021-06-04 00:36:00|39247|39207|39247|39207|39247|39207|39247|39207|0
1622766970000|2021-06-04 00:36:10|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|39242.2|39202.2|0
1622766980000|2021-06-04 00:36:20|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|39244.6|39204.6|0
1622766990000|2021-06-04 00:36:30|39247|39207|39247|39207|39247|39207|39247|39207|0
1622767020000|2021-06-04 00:37:00|39249.6|39209.6|39254.6|39214.6|39254.6|39214.6|39249.6|39209.6|0
1622767040000|2021-06-04 00:37:20|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|0
1622767100000|2021-06-04 00:38:20|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1622767110000|2021-06-04 00:38:30|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|0
1622767120000|2021-06-04 00:38:40|39247|39207|39247|39207|39247|39207|39247|39207|0
1622767180000|2021-06-04 00:39:40|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|39249.6|39209.6|0
1622767200000|2021-06-04 00:40:00|39249.7|39209.7|39259.7|39219.7|39259.7|39219.7|39249.7|39209.7|2
1622767400000|2021-06-04 00:43:20|39252.1|39212.1|39252.3|39212.3|39252.3|39212.3|39252.1|39212.1|1
1622767420000|2021-06-04 00:43:40|39249.7|39209.7|39234.7|39194.7|39249.7|39209.7|39234.7|39194.7|1
1622767430000|2021-06-04 00:43:50|39237.1|39197.1|39234.7|39194.7|39237.1|39197.1|39234.7|39194.7|0
1622767450000|2021-06-04 00:44:10|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|0
1622767480000|2021-06-04 00:44:40|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|1
1622767500000|2021-06-04 00:45:00|39227.1|39187.1|39234.7|39194.7|39234.7|39194.7|39227.1|39187.1|2
1622767510000|2021-06-04 00:45:10|39229.7|39189.7|39232.3|39192.3|39232.3|39192.3|39229.7|39189.7|0
1622767530000|2021-06-04 00:45:30|39229.7|39189.7|39227.1|39187.1|39229.7|39189.7|39227.1|39187.1|1
1622767540000|2021-06-04 00:45:40|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|0
1622767560000|2021-06-04 00:46:00|39222.1|39182.1|39214.7|39174.7|39224.7|39184.7|39214.7|39174.7|1
1622767570000|2021-06-04 00:46:10|39224.7|39184.7|39214.7|39174.7|39224.7|39184.7|39214.7|39174.7|0
1622767620000|2021-06-04 00:47:00|39209.7|39169.7|39212.3|39172.3|39214.7|39174.7|39209.7|39169.7|0
1622767630000|2021-06-04 00:47:10|39212.1|39172.1|39209.7|39169.7|39212.1|39172.1|39209.7|39169.7|0
1622767640000|2021-06-04 00:47:20|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|1
1622767670000|2021-06-04 00:47:50|39212.3|39172.3|39214.7|39174.7|39214.7|39174.7|39209.7|39169.7|0
1622767720000|2021-06-04 00:48:40|39217.1|39177.1|39219.7|39179.7|39219.7|39179.7|39217.1|39177.1|0
1622767730000|2021-06-04 00:48:50|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|2
1622767740000|2021-06-04 00:49:00|39222.3|39182.3|39219.7|39179.7|39222.3|39182.3|39219.7|39179.7|0
1622767750000|2021-06-04 00:49:10|39224.7|39184.7|39232.3|39192.3|39232.3|39192.3|39224.7|39184.7|4
1622767760000|2021-06-04 00:49:20|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|0
1622767770000|2021-06-04 00:49:30|39232.3|39192.3|39232.3|39192.3|39232.3|39192.3|39232.3|39192.3|0
1622767810000|2021-06-04 00:50:10|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|1
1622767850000|2021-06-04 00:50:50|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|0
1622767910000|2021-06-04 00:51:50|39227.3|39187.3|39229.7|39189.7|39229.7|39189.7|39227.3|39187.3|0
1622767920000|2021-06-04 00:52:00|39234.7|39194.7|39239.7|39199.7|39239.7|39199.7|39234.7|39194.7|2
1622767930000|2021-06-04 00:52:10|39237.1|39197.1|39234.7|39194.7|39237.1|39197.1|39234.7|39194.7|0
1622767940000|2021-06-04 00:52:20|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|0
1622767970000|2021-06-04 00:52:50|39227.1|39187.1|39219.7|39179.7|39227.1|39187.1|39219.7|39179.7|1
1622767980000|2021-06-04 00:53:00|39224.7|39184.7|39214.7|39174.7|39224.7|39184.7|39214.7|39174.7|0
1622768000000|2021-06-04 00:53:20|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|1
1622768020000|2021-06-04 00:53:40|39219.7|39179.7|39219.7|39179.7|39219.7|39179.7|39217.3|39177.3|0
1622768040000|2021-06-04 00:54:00|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|1
1622768080000|2021-06-04 00:54:40|39209.7|39169.7|39209.7|39169.7|39209.7|39169.7|39209.7|39169.7|0
1622768100000|2021-06-04 00:55:00|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|1
1622768160000|2021-06-04 00:56:00|39219.7|39179.7|39224.7|39184.7|39224.7|39184.7|39219.7|39179.7|1
1622768210000|2021-06-04 00:56:50|39219.5|39179.5|39214.7|39174.7|39219.5|39179.5|39214.7|39174.7|2
1622768220000|2021-06-04 00:57:00|39217.3|39177.3|39219.7|39179.7|39224.7|39184.7|39217.3|39177.3|1
1622768230000|2021-06-04 00:57:10|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|0
1622768240000|2021-06-04 00:57:20|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|1
1622768250000|2021-06-04 00:57:30|39214.7|39174.7|39209.7|39169.7|39214.7|39174.7|39209.7|39169.7|1
1622768290000|2021-06-04 00:58:10|39204.7|39164.7|39204.7|39164.7|39204.7|39164.7|39204.7|39164.7|1
1622768310000|2021-06-04 00:58:30|39207.1|39167.1|39204.7|39164.7|39207.1|39167.1|39204.7|39164.7|2
1622768380000|2021-06-04 00:59:40|||||||||1
1622768400000|2021-06-04 01:00:00|39197.1|39157.1|39242.3|39202.3|39242.3|39202.3|39194.7|39154.7|7
1622768410000|2021-06-04 01:00:10|39234.7|39194.7|39249.7|39209.7|39249.7|39209.7|39234.7|39194.7|7
1622768420000|2021-06-04 01:00:20|39252.3|39212.3|39244.7|39204.7|39252.3|39212.3|39239.7|39199.7|2
1622768430000|2021-06-04 01:00:30|39249.7|39209.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|3
1622768440000|2021-06-04 01:00:40|39249.7|39209.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1622768460000|2021-06-04 01:01:00|39257.3|39217.3|39254.7|39214.7|39259.7|39219.7|39254.7|39214.7|1
1622768470000|2021-06-04 01:01:10|39259.7|39219.7|39274.7|39234.7|39274.7|39234.7|39259.7|39219.7|2
1622768480000|2021-06-04 01:01:20|39277.3|39237.3|39274.7|39234.7|39279.7|39239.7|39274.7|39234.7|2
1622768500000|2021-06-04 01:01:40|39277.1|39237.1|39284.7|39244.7|39284.7|39244.7|39277.1|39237.1|2
1622768510000|2021-06-04 01:01:50|39279.7|39239.7|39279.7|39239.7|39279.7|39239.7|39279.7|39239.7|0
1622768520000|2021-06-04 01:02:00|39277.3|39237.3|39272.1|39232.1|39277.3|39237.3|39269.7|39229.7|2
1622768530000|2021-06-04 01:02:10|39269.7|39229.7|39269.7|39229.7|39269.7|39229.7|39269.7|39229.7|0
1622768540000|2021-06-04 01:02:20|39267.1|39227.1|39264.7|39224.7|39267.1|39227.1|39264.7|39224.7|1
1622768560000|2021-06-04 01:02:40|39259.7|39219.7|39269.7|39229.7|39269.7|39229.7|39254.7|39214.7|2
1622768570000|2021-06-04 01:02:50|39272.1|39232.1|39269.7|39229.7|39274.7|39234.7|39269.7|39229.7|0
1622768580000|2021-06-04 01:03:00|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|0
1622768610000|2021-06-04 01:03:30|39277.3|39237.3|39279.7|39239.7|39284.7|39244.7|39277.3|39237.3|0
1622768620000|2021-06-04 01:03:40|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|39274.7|39234.7|1
1622768630000|2021-06-04 01:03:50|39269.7|39229.7|39274.7|39234.7|39274.7|39234.7|39269.7|39229.7|0
1622768640000|2021-06-04 01:04:00|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|39264.7|39224.7|1
1622768680000|2021-06-04 01:04:40|39269.7|39229.7|39274.7|39234.7|39274.7|39234.7|39269.7|39229.7|1
1622768710000|2021-06-04 01:05:10|39269.7|39229.7|39264.7|39224.7|39269.7|39229.7|39264.7|39224.7|1
1622768730000|2021-06-04 01:05:30|39262.1|39222.1|39264.7|39224.7|39264.7|39224.7|39259.7|39219.7|0
1622768750000|2021-06-04 01:05:50|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|39262.1|39222.1|0
1622768760000|2021-06-04 01:06:00|39259.7|39219.7|39254.7|39214.7|39259.7|39219.7|39249.7|39209.7|2
1622768780000|2021-06-04 01:06:20|39259.7|39219.7|39264.7|39224.7|39264.7|39224.7|39259.7|39219.7|1
1622768790000|2021-06-04 01:06:30|39262.1|39222.1|39254.7|39214.7|39264.7|39224.7|39254.7|39214.7|1
1622768800000|2021-06-04 01:06:40|39249.7|39209.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1622768810000|2021-06-04 01:06:50|39252.1|39212.1|39244.7|39204.7|39252.1|39212.1|39244.7|39204.7|1
1622768830000|2021-06-04 01:07:10|39247.3|39207.3|39259.7|39219.7|39259.7|39219.7|39247.3|39207.3|0
1622768840000|2021-06-04 01:07:20|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|0
1622768870000|2021-06-04 01:07:50|39257.3|39217.3|39259.7|39219.7|39259.7|39219.7|39257.3|39217.3|0
1622768880000|2021-06-04 01:08:00|39257.3|39217.3|39249.7|39209.7|39257.3|39217.3|39249.7|39209.7|1
1622768890000|2021-06-04 01:08:10|39252.3|39212.3|39254.7|39214.7|39254.7|39214.7|39252.3|39212.3|0
1622768900000|2021-06-04 01:08:20|39252.1|39212.1|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1622768910000|2021-06-04 01:08:30|39249.7|39209.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1622768930000|2021-06-04 01:08:50|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|0
1622768940000|2021-06-04 01:09:00|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|1
1622768970000|2021-06-04 01:09:30|39252.1|39212.1|39244.7|39204.7|39252.1|39212.1|39244.7|39204.7|1
1622768990000|2021-06-04 01:09:50|39242.3|39202.3|39234.7|39194.7|39242.3|39202.3|39234.7|39194.7|2
1622769010000|2021-06-04 01:10:10|39232.1|39192.1|39229.7|39189.7|39232.3|39192.3|39229.7|39189.7|0
1622769020000|2021-06-04 01:10:20|39232.1|39192.1|39234.7|39194.7|39234.7|39194.7|39232.1|39192.1|0
1622769050000|2021-06-04 01:10:50|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|0
1622769070000|2021-06-04 01:11:10|39232.3|39192.3|39234.7|39194.7|39234.7|39194.7|39232.3|39192.3|1
1622769080000|2021-06-04 01:11:20|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39237.1|39197.1|0
1622769090000|2021-06-04 01:11:30|39234.7|39194.7|39239.7|39199.7|39239.7|39199.7|39234.7|39194.7|0
1622769100000|2021-06-04 01:11:40|39244.7|39204.7|39239.7|39199.7|39244.7|39204.7|39239.7|39199.7|0
1622769110000|2021-06-04 01:11:50|39234.7|39194.7|39239.7|39199.7|39239.7|39199.7|39234.7|39194.7|0
1622769120000|2021-06-04 01:12:00|39234.7|39194.7|39244.7|39204.7|39244.7|39204.7|39234.7|39194.7|0
1622769150000|2021-06-04 01:12:30|39249.7|39209.7|39254.7|39214.7|39254.7|39214.7|39249.7|39209.7|0
1622769160000|2021-06-04 01:12:40|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|0
1622769170000|2021-06-04 01:12:50|39252.1|39212.1|39249.7|39209.7|39254.7|39214.7|39249.7|39209.7|0
1622769180000|2021-06-04 01:13:00|39247.1|39207.1|39244.7|39204.7|39247.1|39207.1|39239.7|39199.7|1
1622769190000|2021-06-04 01:13:10|39242.1|39202.1|39239.7|39199.7|39242.1|39202.1|39239.7|39199.7|0
1622769200000|2021-06-04 01:13:20|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1622769220000|2021-06-04 01:13:40|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|0
1622769230000|2021-06-04 01:13:50|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1622769240000|2021-06-04 01:14:00|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|0
1622769250000|2021-06-04 01:14:10|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|39254.7|39214.7|0
1622769260000|2021-06-04 01:14:20|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|39244.7|39204.7|0
1622769270000|2021-06-04 01:14:30|39247.1|39207.1|39247.1|39207.1|39247.1|39207.1|39247.1|39207.1|0
1622769290000|2021-06-04 01:14:50|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|39249.7|39209.7|0
1622769300000|2021-06-04 01:15:00|39244.7|39204.7|39249.7|39209.7|39249.7|39209.7|39244.7|39204.7|0
1622769310000|2021-06-04 01:15:10|39247.1|39207.1|39249.7|39209.7|39249.7|39209.7|39244.7|39204.7|0
1622769320000|2021-06-04 01:15:20|39244.7|39204.7|39239.7|39199.7|39244.7|39204.7|39239.7|39199.7|0
1622769330000|2021-06-04 01:15:30|39242.3|39202.3|39244.7|39204.7|39244.7|39204.7|39242.3|39202.3|0
1622769340000|2021-06-04 01:15:40|39239.7|39199.7|39244.7|39204.7|39244.7|39204.7|39239.7|39199.7|0
1622769350000|2021-06-04 01:15:50|39242.1|39202.1|39234.7|39194.7|39242.3|39202.3|39234.7|39194.7|1
1622769370000|2021-06-04 01:16:10|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|39229.7|39189.7|0
1622769380000|2021-06-04 01:16:20|39232.3|39192.3|39234.7|39194.7|39234.7|39194.7|39232.3|39192.3|0
1622769390000|2021-06-04 01:16:30|39229.7|39189.7|39232.3|39192.3|39234.7|39194.7|39229.7|39189.7|0
1622769400000|2021-06-04 01:16:40|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|39234.7|39194.7|0
1622769410000|2021-06-04 01:16:50|39229.7|39189.7|39229.7|39189.7|39234.7|39194.7|39229.7|39189.7|0
1622769430000|2021-06-04 01:17:10|39224.7|39184.7|39219.7|39179.7|39224.7|39184.7|39219.7|39179.7|2
1622769440000|2021-06-04 01:17:20|39224.7|39184.7|39224.7|39184.7|39224.7|39184.7|39222.1|39182.1|0
1622769460000|2021-06-04 01:17:40|39222.1|39182.1|39214.7|39174.7|39222.1|39182.1|39214.7|39174.7|2
1622769530000|2021-06-04 01:18:50|39212.1|39172.1|39214.7|39174.7|39214.7|39174.7|39212.1|39172.1|0
1622769540000|2021-06-04 01:19:00|39212.1|39172.1|39214.7|39174.7|39214.7|39174.7|39209.7|39169.7|0
1622769590000|2021-06-04 01:19:50|39217.3|39177.3|39219.7|39179.7|39219.7|39179.7|39217.3|39177.3|0
1622769600000|2021-06-04 01:20:00|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|39214.7|39174.7|1
1622769630000|2021-06-04 01:20:30|39217.3|39177.3|39224.7|39184.7|39224.7|39184.7|39217.3|39177.3|1
1622769640000|2021-06-04 01:20:40|39234.7|39194.7|39229.7|39189.7|39234.7|39194.7|39229.7|39189.7|1
1622769660000|2021-06-04 01:21:00|39232.1|39192.1|39234.7|39194.7|39239.7|39199.7|39229.7|39189.7|4
1622769690000|2021-06-04 01:21:30|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|0
1622769700000|2021-06-04 01:21:40|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1622769760000|2021-06-04 01:22:40|39247.3|39207.3|39239.7|39199.7|39247.3|39207.3|39239.7|39199.7|2
1622769780000|2021-06-04 01:23:00|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|1
1622769800000|2021-06-04 01:23:20|39242.1|39202.1|39239.7|39199.7|39242.1|39202.1|39239.7|39199.7|0
1622769830000|2021-06-04 01:23:50|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1622769840000|2021-06-04 01:24:00|39242.1|39202.1|39244.7|39204.7|39244.7|39204.7|39239.7|39199.7|0
1622769890000|2021-06-04 01:24:50|39239.7|39199.7|39242.1|39202.1|39244.7|39204.7|39239.7|39199.7|0
1622769900000|2021-06-04 01:25:00|39239.7|39199.7|39239.7|39199.7|39244.7|39204.7|39234.7|39194.7|0
1622769910000|2021-06-04 01:25:10|39242.3|39202.3|39242.3|39202.3|39244.7|39204.7|39239.7|39199.7|0
1622769920000|2021-06-04 01:25:20|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|39239.7|39199.7|0
1622769930000|2021-06-04 01:25:30|39244.7|39204.7|39239.7|39199.7|39244.7|39204.7|39239.7|39199.7|0
1622769960000|2021-06-04 01:26:00|39244.5|39204.5|39247.1|39207.1|39247.1|39207.1|39244.5|39204.5|2
1622769980000|2021-06-04 01:26:20|||||||||1
1622769990000|2021-06-04 01:26:30|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|39244.7|39204.7|0
1622770030000|2021-06-04 01:27:10|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1622770040000|2021-06-04 01:27:20|39242.1|39202.1|39229.8|39189.8|39244.8|39204.8|39229.8|39189.8|3
1622770050000|2021-06-04 01:27:30|39232.4|39192.4|39234.8|39194.8|39234.8|39194.8|39229.8|39189.8|0
1622770060000|2021-06-04 01:27:40|39229.8|39189.8|39232.4|39192.4|39232.4|39192.4|39229.8|39189.8|0
1622770070000|2021-06-04 01:27:50|39229.8|39189.8|39224.8|39184.8|39234.8|39194.8|39224.8|39184.8|0
1622770100000|2021-06-04 01:28:20|39219.8|39179.8|39224.8|39184.8|39224.8|39184.8|39219.8|39179.8|0
1622770110000|2021-06-04 01:28:30|39222.2|39182.2|39219.8|39179.8|39222.2|39182.2|39219.8|39179.8|0
1622770120000|2021-06-04 01:28:40|39222.2|39182.2|39224.8|39184.8|39224.8|39184.8|39222.2|39182.2|0
1622770150000|2021-06-04 01:29:10|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|39222.2|39182.2|0
1622770160000|2021-06-04 01:29:20|39219.8|39179.8|39224.8|39184.8|39224.8|39184.8|39219.8|39179.8|0
1622770180000|2021-06-04 01:29:40|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|0
1622770190000|2021-06-04 01:29:50|39222.4|39182.4|39222.4|39182.4|39222.4|39182.4|39222.4|39182.4|0
1622770200000|2021-06-04 01:30:00|39224.8|39184.8|39224.8|39184.8|39224.8|39184.8|39224.8|39184.8|0
1622770220000|2021-06-04 01:30:20|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|0
1622770230000|2021-06-04 01:30:30|39212.2|39172.2|39209.8|39169.8|39214.8|39174.8|39209.8|39169.8|0
1622770240000|2021-06-04 01:30:40|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39209.8|39169.8|0
1622770250000|2021-06-04 01:30:50|39212.4|39172.4|39209.8|39169.8|39214.8|39174.8|39209.8|39169.8|0
1622770260000|2021-06-04 01:31:00|39212.4|39172.4|39209.8|39169.8|39215|39175|39209.8|39169.8|1
1622770290000|2021-06-04 01:31:30|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|2
1622770300000|2021-06-04 01:31:40|39202.2|39162.2|39199.8|39159.8|39204.8|39164.8|39199.8|39159.8|0
1622770310000|2021-06-04 01:31:50|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|2
1622770320000|2021-06-04 01:32:00|39199.8|39159.8|39204.8|39164.8|39204.8|39164.8|39199.8|39159.8|0
1622770340000|2021-06-04 01:32:20|39202.2|39162.2|39197.2|39157.2|39202.2|39162.2|39197.2|39157.2|0
1622770350000|2021-06-04 01:32:30|39194.8|39154.8|39204.8|39164.8|39204.8|39164.8|39194.8|39154.8|0
1622770370000|2021-06-04 01:32:50|39199.8|39159.8|39194.8|39154.8|39199.8|39159.8|39194.8|39154.8|0
1622770380000|2021-06-04 01:33:00|39192.2|39152.2|39194.8|39154.8|39194.8|39154.8|39189.8|39149.8|3
1622770410000|2021-06-04 01:33:30|39192.2|39152.2|39184.8|39144.8|39192.2|39152.2|39184.8|39144.8|4
1622770420000|2021-06-04 01:33:40|39187.4|39147.4|39184.8|39144.8|39192.4|39152.4|39184.8|39144.8|5
1622770440000|2021-06-04 01:34:00|39182.4|39142.4|39182.2|39142.2|39184.8|39144.8|39182.2|39142.2|1
1622770450000|2021-06-04 01:34:10|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|0
1622770460000|2021-06-04 01:34:20|39174.8|39134.8|39174.8|39134.8|39174.8|39134.8|39172.2|39132.2|1
1622770480000|2021-06-04 01:34:40|39179.8|39139.8|39174.8|39134.8|39179.8|39139.8|39174.8|39134.8|1
1622770490000|2021-06-04 01:34:50|39169.8|39129.8|39169.8|39129.8|39174.8|39134.8|39169.8|39129.8|0
1622770500000|2021-06-04 01:35:00|39179.8|39139.8|39174.8|39134.8|39179.8|39139.8|39174.8|39134.8|6
1622770510000|2021-06-04 01:35:10|39177.4|39137.4|39174.8|39134.8|39177.4|39137.4|39174.8|39134.8|1
1622770520000|2021-06-04 01:35:20|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|0
1622770530000|2021-06-04 01:35:30|39174.8|39134.8|39174.8|39134.8|39174.8|39134.8|39174.8|39134.8|1
1622770550000|2021-06-04 01:35:50|39179.8|39139.8|39182.4|39142.4|39182.4|39142.4|39179.8|39139.8|2
1622770560000|2021-06-04 01:36:00|39179.8|39139.8|39182.4|39142.4|39182.4|39142.4|39179.8|39139.8|0
1622770580000|2021-06-04 01:36:20|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|39179.8|39139.8|0
1622770590000|2021-06-04 01:36:30|39182.4|39142.4|39182.4|39142.4|39182.4|39142.4|39182.4|39142.4|1
1622770620000|2021-06-04 01:37:00|39187.4|39147.4|39187.4|39147.4|39187.4|39147.4|39182.4|39142.4|0
1622770630000|2021-06-04 01:37:10|39184.8|39144.8|39182.4|39142.4|39187.4|39147.4|39182.4|39142.4|0
1622770640000|2021-06-04 01:37:20|39184.8|39144.8|39187.4|39147.4|39187.4|39147.4|39182.4|39142.4|0
1622770650000|2021-06-04 01:37:30|39192.4|39152.4|39192.4|39152.4|39192.4|39152.4|39192.4|39152.4|2
1622770660000|2021-06-04 01:37:40|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|39197.4|39157.4|0
1622770680000|2021-06-04 01:38:00|||||||||2
1622770690000|2021-06-04 01:38:10|39202.4|39162.4|39202.4|39162.4|39202.4|39162.4|39202.4|39162.4|1
1622770700000|2021-06-04 01:38:20|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|2
1622770710000|2021-06-04 01:38:30|||||||||1
1622770720000|2021-06-04 01:38:40|39194.8|39154.8|39199.8|39159.8|39199.8|39159.8|39194.8|39154.8|0
1622770780000|2021-06-04 01:39:40|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|2
1622770800000|2021-06-04 01:40:00|39209.8|39169.8|39207.4|39167.4|39209.8|39169.8|39204.8|39164.8|0
1622770810000|2021-06-04 01:40:10|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|0
1622770830000|2021-06-04 01:40:30|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|0
1622770870000|2021-06-04 01:41:10|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|39219.8|39179.8|0
1622770880000|2021-06-04 01:41:20|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|1
1622770910000|2021-06-04 01:41:50|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|0
1622770920000|2021-06-04 01:42:00|39214.8|39174.8|39204.8|39164.8|39214.8|39174.8|39199.8|39159.8|3
1622770930000|2021-06-04 01:42:10|39207.2|39167.2|39209.8|39169.8|39209.8|39169.8|39207.2|39167.2|0
1622770940000|2021-06-04 01:42:20|39207.4|39167.4|39204.8|39164.8|39207.4|39167.4|39204.8|39164.8|0
1622770960000|2021-06-04 01:42:40|39202.4|39162.4|39199.8|39159.8|39204.8|39164.8|39199.8|39159.8|0
1622770970000|2021-06-04 01:42:50|39202.4|39162.4|39204.8|39164.8|39204.8|39164.8|39202.4|39162.4|0
1622771010000|2021-06-04 01:43:30|39202.2|39162.2|39202.4|39162.4|39204.8|39164.8|39199.8|39159.8|0
1622771020000|2021-06-04 01:43:40|39199.8|39159.8|39204.8|39164.8|39204.8|39164.8|39199.8|39159.8|0
1622771030000|2021-06-04 01:43:50|39202.4|39162.4|39202.4|39162.4|39204.8|39164.8|39202.4|39162.4|0
1622771040000|2021-06-04 01:44:00|39199.8|39159.8|39202.4|39162.4|39204.8|39164.8|39199.8|39159.8|0
1622771050000|2021-06-04 01:44:10|39204.8|39164.8|39202.4|39162.4|39204.8|39164.8|39202.4|39162.4|0
1622771060000|2021-06-04 01:44:20|39204.8|39164.8|39204.8|39164.8|39207.2|39167.2|39204.8|39164.8|1
1622771090000|2021-06-04 01:44:50|39199.8|39159.8|39194.8|39154.8|39199.8|39159.8|39194.8|39154.8|3
1622771160000|2021-06-04 01:46:00|39197.4|39157.4|39199.8|39159.8|39199.8|39159.8|39197.4|39157.4|0
1622771220000|2021-06-04 01:47:00|39207.4|39167.4|39204.8|39164.8|39209.8|39169.8|39199.8|39159.8|7
1622771250000|2021-06-04 01:47:30|39199.8|39159.8|39204.8|39164.8|39204.8|39164.8|39199.8|39159.8|0
1622771260000|2021-06-04 01:47:40|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|0
1622771280000|2021-06-04 01:48:00|39214.8|39174.8|39209.8|39169.8|39214.8|39174.8|39209.8|39169.8|2
1622771290000|2021-06-04 01:48:10|39214.8|39174.8|39212.4|39172.4|39214.8|39174.8|39204.8|39164.8|0
1622771310000|2021-06-04 01:48:30|39209.8|39169.8|39212.4|39172.4|39212.4|39172.4|39209.8|39169.8|0
1622771320000|2021-06-04 01:48:40|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|0
1622771330000|2021-06-04 01:48:50|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771350000|2021-06-04 01:49:10|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771360000|2021-06-04 01:49:20|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771370000|2021-06-04 01:49:30|39209.8|39169.8|39209.8|39169.8|39212.4|39172.4|39209.8|39169.8|0
1622771380000|2021-06-04 01:49:40|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771400000|2021-06-04 01:50:00|39217.4|39177.4|39219.8|39179.8|39219.8|39179.8|39217.4|39177.4|0
1622771420000|2021-06-04 01:50:20|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39209.8|39169.8|0
1622771440000|2021-06-04 01:50:40|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771450000|2021-06-04 01:50:50|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771460000|2021-06-04 01:51:00|39212.4|39172.4|39212.4|39172.4|39212.4|39172.4|39209.8|39169.8|0
1622771470000|2021-06-04 01:51:10|39209.8|39169.8|39212.4|39172.4|39212.4|39172.4|39209.8|39169.8|0
1622771480000|2021-06-04 01:51:20|39214.8|39174.8|39214.8|39174.8|39219.8|39179.8|39214.8|39174.8|0
1622771490000|2021-06-04 01:51:30|39219.8|39179.8|39222.4|39182.4|39222.4|39182.4|39219.8|39179.8|1
1622771510000|2021-06-04 01:51:50|39224.8|39184.8|39224.8|39184.8|39224.8|39184.8|39224.8|39184.8|0
1622771520000|2021-06-04 01:52:00|39222.2|39182.2|39214.8|39174.8|39222.2|39182.2|39214.8|39174.8|5
1622771530000|2021-06-04 01:52:10|39217.4|39177.4|39219.8|39179.8|39219.8|39179.8|39217.4|39177.4|0
1622771550000|2021-06-04 01:52:30|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|0
1622771580000|2021-06-04 01:53:00|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|0
1622771750000|2021-06-04 01:55:50|39214.8|39174.8|39209.8|39169.8|39214.8|39174.8|39209.8|39169.8|1
1622771790000|2021-06-04 01:56:30|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|1
1622771800000|2021-06-04 01:56:40|39212.4|39172.4|39214.8|39174.8|39214.8|39174.8|39212.4|39172.4|0
1622771820000|2021-06-04 01:57:00|39209.8|39169.8|39207.2|39167.2|39212.4|39172.4|39207.2|39167.2|4
1622771830000|2021-06-04 01:57:10|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|2
1622771900000|2021-06-04 01:58:20|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|2
1622771940000|2021-06-04 01:59:00|39199.8|39159.8|39197.2|39157.2|39199.8|39159.8|39197.2|39157.2|0
1622771970000|2021-06-04 01:59:30|||||||||1
1622771980000|2021-06-04 01:59:40|39192.2|39152.2|39197.2|39157.2|39197.2|39157.2|39189.8|39149.8|0
1622771990000|2021-06-04 01:59:50|39187.2|39147.2|39187.2|39147.2|39189.8|39149.8|39187.2|39147.2|2
1622772000000|2021-06-04 02:00:00|39184.6|39144.6|39184.8|39144.8|39187.2|39147.2|39184.6|39144.6|1
1622772010000|2021-06-04 02:00:10|39187.2|39147.2|39187.2|39147.2|39187.2|39147.2|39184.8|39144.8|0
1622772020000|2021-06-04 02:00:20|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|1
1622772030000|2021-06-04 02:00:30|39199.8|39159.8|39197.2|39157.2|39199.8|39159.8|39194.8|39154.8|0
1622772050000|2021-06-04 02:00:50|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|0
1622772070000|2021-06-04 02:01:10|39197.2|39157.2|39194.8|39154.8|39197.2|39157.2|39194.8|39154.8|0
1622772080000|2021-06-04 02:01:20|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|0
1622772110000|2021-06-04 02:01:50|39199.6|39159.6|39207.2|39167.2|39207.2|39167.2|39199.6|39159.6|3
1622772120000|2021-06-04 02:02:00|39204.8|39164.8|39209.8|39169.8|39209.8|39169.8|39204.8|39164.8|1
1622772130000|2021-06-04 02:02:10|39207.4|39167.4|39204.8|39164.8|39207.4|39167.4|39204.8|39164.8|4
1622772140000|2021-06-04 02:02:20|39207.4|39167.4|39209.8|39169.8|39209.8|39169.8|39207.2|39167.2|0
1622772170000|2021-06-04 02:02:50|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|0
1622772180000|2021-06-04 02:03:00|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|0
1622772190000|2021-06-04 02:03:10|39204.8|39164.8|39207.2|39167.2|39209.8|39169.8|39204.8|39164.8|0
1622772230000|2021-06-04 02:03:50|39209.8|39169.8|39207.2|39167.2|39209.8|39169.8|39207.2|39167.2|0
1622772240000|2021-06-04 02:04:00|39204.8|39164.8|39207.2|39167.2|39209.8|39169.8|39204.8|39164.8|0
1622772250000|2021-06-04 02:04:10|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|0
1622772260000|2021-06-04 02:04:20|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|0
1622772310000|2021-06-04 02:05:10|39207.2|39167.2|39199.8|39159.8|39207.2|39167.2|39199.8|39159.8|2
1622772320000|2021-06-04 02:05:20|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|39204.8|39164.8|0
1622772330000|2021-06-04 02:05:30|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|39199.8|39159.8|0
1622772380000|2021-06-04 02:06:20|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|5
1622772390000|2021-06-04 02:06:30|39209.8|39169.8|39199.8|39159.8|39209.8|39169.8|39199.8|39159.8|0
1622772420000|2021-06-04 02:07:00|39209.8|39169.8|39207.2|39167.2|39209.8|39169.8|39207.2|39167.2|1
1622772430000|2021-06-04 02:07:10|39202.4|39162.4|39197.2|39157.2|39204.8|39164.8|39197.2|39157.2|5
1622772450000|2021-06-04 02:07:30|39194.8|39154.8|39197.2|39157.2|39197.2|39157.2|39194.8|39154.8|0
1622772480000|2021-06-04 02:08:00|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|0
1622772490000|2021-06-04 02:08:10|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|0
1622772510000|2021-06-04 02:08:30|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|39194.8|39154.8|0
1622772520000|2021-06-04 02:08:40|39197.2|39157.2|39197.2|39157.2|39197.2|39157.2|39194.8|39154.8|1
1622772550000|2021-06-04 02:09:10|39199.8|39159.8|39199.8|39159.8|39204.8|39164.8|39199.8|39159.8|0
1622772570000|2021-06-04 02:09:30|39202.4|39162.4|39209.8|39169.8|39209.8|39169.8|39202.4|39162.4|0
1622772590000|2021-06-04 02:09:50|39207.2|39167.2|39204.8|39164.8|39207.2|39167.2|39204.8|39164.8|0
1622772600000|2021-06-04 02:10:00|39202.2|39162.2|39199.8|39159.8|39202.2|39162.2|39199.8|39159.8|0
1622772620000|2021-06-04 02:10:20|39202.4|39162.4|39204.8|39164.8|39204.8|39164.8|39202.4|39162.4|0
1622772630000|2021-06-04 02:10:30|39207.2|39167.2|39209.8|39169.8|39209.8|39169.8|39207.2|39167.2|0
1622772640000|2021-06-04 02:10:40|39219.8|39179.8|39219.8|39179.8|39227.2|39187.2|39219.8|39179.8|3
1622772650000|2021-06-04 02:10:50|39224.8|39184.8|39224.8|39184.8|39227.2|39187.2|39224.8|39184.8|2
1622772660000|2021-06-04 02:11:00|39227.2|39187.2|39219.8|39179.8|39227.2|39187.2|39219.8|39179.8|0
1622772720000|2021-06-04 02:12:00|39217.4|39177.4|39212.2|39172.2|39217.4|39177.4|39212.2|39172.2|1
1622772730000|2021-06-04 02:12:10|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|39209.8|39169.8|3
1622772750000|2021-06-04 02:12:30|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|39207.2|39167.2|0
1622772760000|2021-06-04 02:12:40|39209.8|39169.8|39207.2|39167.2|39209.8|39169.8|39207.2|39167.2|0
1622772780000|2021-06-04 02:13:00|||||||||3
1622772790000|2021-06-04 02:13:10|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|0
1622772830000|2021-06-04 02:13:50|39209.8|39169.8|39207.3|39167.3|39209.8|39169.8|39207.3|39167.3|0
1622772850000|2021-06-04 02:14:10|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|39209.9|39169.9|0
1622772880000|2021-06-04 02:14:40|39212.3|39172.3|39207.3|39167.3|39212.3|39172.3|39207.3|39167.3|1
1622772890000|2021-06-04 02:14:50|39209.9|39169.9|39212.3|39172.3|39212.3|39172.3|39209.9|39169.9|0
1622772960000|2021-06-04 02:16:00|39214.7|39174.7|39217.3|39177.3|39217.3|39177.3|39214.7|39174.7|1
1622772970000|2021-06-04 02:16:10|39219.9|39179.9|39217.3|39177.3|39224.9|39184.9|39217.3|39177.3|1
1622773010000|2021-06-04 02:16:50|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|0
1622773020000|2021-06-04 02:17:00|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|0
1622773030000|2021-06-04 02:17:10|||||||||2
1622773080000|2021-06-04 02:18:00|||||||||1
1622773150000|2021-06-04 02:19:10|39214.7|39174.7|39212.3|39172.3|39214.7|39174.7|39212.3|39172.3|0
1622773180000|2021-06-04 02:19:40|39207.3|39167.3|39209.9|39169.9|39209.9|39169.9|39207.3|39167.3|0
1622773190000|2021-06-04 02:19:50|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|39207.3|39167.3|0
1622773200000|2021-06-04 02:20:00|39209.9|39169.9|39219.9|39179.9|39219.9|39179.9|39209.9|39169.9|2
1622773230000|2021-06-04 02:20:30|39217.3|39177.3|39219.9|39179.9|39219.9|39179.9|39217.3|39177.3|0
1622773250000|2021-06-04 02:20:50|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|0
1622773260000|2021-06-04 02:21:00|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|39217.3|39177.3|0
1622773280000|2021-06-04 02:21:20|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|39217.3|39177.3|0
1622773300000|2021-06-04 02:21:40|39214.7|39174.7|39217.3|39177.3|39217.3|39177.3|39212.3|39172.3|0
1622773310000|2021-06-04 02:21:50|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|0
1622773330000|2021-06-04 02:22:10|39217.5|39177.5|39217.3|39177.3|39217.5|39177.5|39217.3|39177.3|2
1622773340000|2021-06-04 02:22:20|39219.9|39179.9|39219.9|39179.9|39219.9|39179.9|39217.3|39177.3|0
1622773360000|2021-06-04 02:22:40|39227.3|39187.3|39227.3|39187.3|39227.3|39187.3|39227.3|39187.3|2
1622773380000|2021-06-04 02:23:00|39237.3|39197.3|39234.9|39194.9|39239.9|39199.9|39234.9|39194.9|9
1622773390000|2021-06-04 02:23:10|39237.3|39197.3|39239.9|39199.9|39239.9|39199.9|39237.3|39197.3|0
1622773400000|2021-06-04 02:23:20|39242.3|39202.3|39244.9|39204.9|39244.9|39204.9|39242.3|39202.3|1
1622773410000|2021-06-04 02:23:30|39239.9|39199.9|39242.5|39202.5|39242.5|39202.5|39239.9|39199.9|0
1622773420000|2021-06-04 02:23:40|39242.3|39202.3|39244.9|39204.9|39244.9|39204.9|39242.3|39202.3|0
1622773440000|2021-06-04 02:24:00|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|0
1622773450000|2021-06-04 02:24:10|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|0
1622773550000|2021-06-04 02:25:50|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|0
1622773630000|2021-06-04 02:27:10|39237.3|39197.3|39237.3|39197.3|39237.3|39197.3|39237.3|39197.3|0
1622773650000|2021-06-04 02:27:30|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|39239.9|39199.9|0
1622773770000|2021-06-04 02:29:30|39244.9|39204.9|39244.9|39204.9|39244.9|39204.9|39239.9|39199.9|0
1622773790000|2021-06-04 02:29:50|39239.9|39199.9|39242.5|39202.5|39244.9|39204.9|39239.9|39199.9|0
1622773800000|2021-06-04 02:30:00|39244.9|39204.9|39239.9|39199.9|39244.9|39204.9|39239.9|39199.9|3
1622773850000|2021-06-04 02:30:50|39249.9|39209.9|39247.3|39207.3|39249.9|39209.9|39247.3|39207.3|2
1622773860000|2021-06-04 02:31:00|39249.9|39209.9|39247.3|39207.3|39249.9|39209.9|39247.3|39207.3|0
1622773870000|2021-06-04 02:31:10|39249.9|39209.9|39247.3|39207.3|39249.9|39209.9|39247.3|39207.3|0
1622773880000|2021-06-04 02:31:20|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39247.3|39207.3|0
1622773900000|2021-06-04 02:31:40|39247.3|39207.3|39249.9|39209.9|39249.9|39209.9|39247.3|39207.3|0
1622773910000|2021-06-04 02:31:50|39247.3|39207.3|39249.9|39209.9|39249.9|39209.9|39247.3|39207.3|0
1622773920000|2021-06-04 02:32:00|39247.3|39207.3|39247.3|39207.3|39249.9|39209.9|39247.3|39207.3|4
1622773970000|2021-06-04 02:32:50|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|0
1622773980000|2021-06-04 02:33:00|39247.3|39207.3|39249.9|39209.9|39249.9|39209.9|39247.3|39207.3|0
1622774040000|2021-06-04 02:34:00|39254.7|39214.7|39257.3|39217.3|39257.3|39217.3|39254.7|39214.7|2
1622774050000|2021-06-04 02:34:10|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|0
1622774080000|2021-06-04 02:34:40|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|39254.7|39214.7|1
1622774100000|2021-06-04 02:35:00|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|0
1622774170000|2021-06-04 02:36:10|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|0
1622774180000|2021-06-04 02:36:20|39254.7|39214.7|39252.3|39212.3|39254.7|39214.7|39252.3|39212.3|0
1622774190000|2021-06-04 02:36:30|39249.9|39209.9|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622774200000|2021-06-04 02:36:40|39252.5|39212.5|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622774220000|2021-06-04 02:37:00|39249.9|39209.9|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622774230000|2021-06-04 02:37:10|39249.9|39209.9|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622774240000|2021-06-04 02:37:20|39252.3|39212.3|39249.9|39209.9|39252.3|39212.3|39247.3|39207.3|0
1622774270000|2021-06-04 02:37:50|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|39254.9|39214.9|0
1622774300000|2021-06-04 02:38:20|39254.7|39214.7|39254.9|39214.9|39254.9|39214.9|39249.9|39209.9|0
1622774310000|2021-06-04 02:38:30|39249.9|39209.9|39257.3|39217.3|39257.3|39217.3|39247.3|39207.3|1
1622774320000|2021-06-04 02:38:40|39252.3|39212.3|39252.3|39212.3|39252.3|39212.3|39249.9|39209.9|0
1622774330000|2021-06-04 02:38:50|39249.9|39209.9|39257.3|39217.3|39259.9|39219.9|39249.9|39209.9|0
1622774350000|2021-06-04 02:39:10|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|39247.3|39207.3|0
1622774370000|2021-06-04 02:39:30|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|0
1622774380000|2021-06-04 02:39:40|39252.3|39212.3|39252.3|39212.3|39254.9|39214.9|39252.3|39212.3|0
1622774390000|2021-06-04 02:39:50|39254.9|39214.9|39259.9|39219.9|39259.9|39219.9|39254.9|39214.9|0
1622774420000|2021-06-04 02:40:20|39264.9|39224.9|39267.3|39227.3|39267.3|39227.3|39264.9|39224.9|0
1622774430000|2021-06-04 02:40:30|39269.9|39229.9|39267.3|39227.3|39269.9|39229.9|39267.3|39227.3|0
1622774450000|2021-06-04 02:40:50|39264.7|39224.7|39267.3|39227.3|39267.3|39227.3|39259.9|39219.9|0
1622774520000|2021-06-04 02:42:00|||||||||3
1622774530000|2021-06-04 02:42:10|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|39262.3|39222.3|0
1622774580000|2021-06-04 02:43:00|39257.3|39217.3|39257.3|39217.3|39259.9|39219.9|39257.3|39217.3|1
1622774640000|2021-06-04 02:44:00|39252.3|39212.3|39249.9|39209.9|39252.3|39212.3|39249.9|39209.9|0
1622774650000|2021-06-04 02:44:10|39252.5|39212.5|39257.3|39217.3|39257.3|39217.3|39252.5|39212.5|0
1622774660000|2021-06-04 02:44:20|39252.5|39212.5|39257.3|39217.3|39257.3|39217.3|39249.9|39209.9|0
1622774670000|2021-06-04 02:44:30|39254.9|39214.9|39257.3|39217.3|39257.3|39217.3|39254.9|39214.9|0
1622774690000|2021-06-04 02:44:50|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|0
1622774760000|2021-06-04 02:46:00|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|39249.9|39209.9|1
1622774780000|2021-06-04 02:46:20|39254.9|39214.9|39249.9|39209.9|39254.9|39214.9|39249.9|39209.9|2
1622774800000|2021-06-04 02:46:40|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|39257.3|39217.3|1
1622774810000|2021-06-04 02:46:50|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|0
1622774860000|2021-06-04 02:47:40|||||||||1
1622774870000|2021-06-04 02:47:50|39264.9|39224.9|39267.3|39227.3|39267.3|39227.3|39264.9|39224.9|0
1622774880000|2021-06-04 02:48:00|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|0
1622774940000|2021-06-04 02:49:00|39264.9|39224.9|39264.9|39224.9|39264.9|39224.9|39264.9|39224.9|0
1622774950000|2021-06-04 02:49:10|39259.9|39219.9|39264.9|39224.9|39264.9|39224.9|39259.9|39219.9|1
1622774970000|2021-06-04 02:49:30|39267.3|39227.3|39267.3|39227.3|39267.3|39227.3|39267.3|39227.3|0
1622775010000|2021-06-04 02:50:10|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|0
1622775030000|2021-06-04 02:50:30|39272.5|39232.5|39274.9|39234.9|39274.9|39234.9|39272.5|39232.5|0
1622775040000|2021-06-04 02:50:40|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|39269.9|39229.9|0
1622775070000|2021-06-04 02:51:10|39267.3|39227.3|39269.9|39229.9|39269.9|39229.9|39267.3|39227.3|0
1622775080000|2021-06-04 02:51:20|39272.5|39232.5|39274.9|39234.9|39274.9|39234.9|39272.5|39232.5|0
1622775110000|2021-06-04 02:51:50|39277.3|39237.3|39279.9|39239.9|39279.9|39239.9|39277.3|39237.3|1
1622775120000|2021-06-04 02:52:00|39277.3|39237.3|39279.9|39239.9|39279.9|39239.9|39277.3|39237.3|2
1622775130000|2021-06-04 02:52:10|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|0
1622775140000|2021-06-04 02:52:20|39279.9|39239.9|39274.9|39234.9|39279.9|39239.9|39269.9|39229.9|12
1622775150000|2021-06-04 02:52:30|39277.3|39237.3|39274.9|39234.9|39277.3|39237.3|39274.9|39234.9|0
1622775160000|2021-06-04 02:52:40|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|39277.3|39237.3|0
1622775170000|2021-06-04 02:52:50|39279.9|39239.9|39279.9|39239.9|39279.9|39239.9|39279.9|39239.9|0
1622775180000|2021-06-04 02:53:00|39277.3|39237.3|39284.9|39244.9|39284.9|39244.9|39277.3|39237.3|2
1622775200000|2021-06-04 02:53:20|39289.9|39249.9|39284.9|39244.9|39289.9|39249.9|39284.9|39244.9|0
1622775210000|2021-06-04 02:53:30|39279.9|39239.9|39279.9|39239.9|39279.9|39239.9|39279.9|39239.9|0
1622775220000|2021-06-04 02:53:40|39284.9|39244.9|39287.3|39247.3|39287.3|39247.3|39284.9|39244.9|1
1622775240000|2021-06-04 02:54:00|39289.9|39249.9|39294.9|39254.9|39294.9|39254.9|39289.9|39249.9|0
1622775250000|2021-06-04 02:54:10|39299.9|39259.9|39304.9|39264.9|39304.9|39264.9|39299.9|39259.9|1
1622775280000|2021-06-04 02:54:40|39307.3|39267.3|39304.9|39264.9|39309.9|39269.9|39304.9|39264.9|1
1622775300000|2021-06-04 02:55:00|39299.9|39259.9|39299.9|39259.9|39299.9|39259.9|39299.9|39259.9|0
1622775340000|2021-06-04 02:55:40|39297.3|39257.3|39299.9|39259.9|39299.9|39259.9|39294.9|39254.9|0
1622775390000|2021-06-04 02:56:30|39309.9|39269.9|39309.9|39269.9|39309.9|39269.9|39309.9|39269.9|2
1622775430000|2021-06-04 02:57:10|39304.9|39264.9|39299.9|39259.9|39304.9|39264.9|39299.9|39259.9|4
1622775450000|2021-06-04 02:57:30|39304.9|39264.9|39304.9|39264.9|39304.9|39264.9|39304.9|39264.9|0
1622775480000|2021-06-04 02:58:00|39302.3|39262.3|39299.9|39259.9|39302.3|39262.3|39299.9|39259.9|0
1622775510000|2021-06-04 02:58:30|||||||||1
1622775540000|2021-06-04 02:59:00|39289.9|39249.9|39289.9|39249.9|39289.9|39249.9|39289.9|39249.9|2
1622775550000|2021-06-04 02:59:10|||||||||1
1622775600000|2021-06-04 03:00:00|39294.9|39254.9|39294.9|39254.9|39304.9|39264.9|39294.9|39254.9|17
1622775610000|2021-06-04 03:00:10|39297.5|39257.5|39294.9|39254.9|39299.9|39259.9|39294.9|39254.9|0
1622775630000|2021-06-04 03:00:30|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|39302.5|39262.5|0
1622775640000|2021-06-04 03:00:40|39299.9|39259.9|39289.9|39249.9|39299.9|39259.9|39289.9|39249.9|1
1622775650000|2021-06-04 03:00:50|39290|39250|39290|39250|39290|39250|39287.4|39247.4|1
1622775660000|2021-06-04 03:01:00|39300|39260|39300|39260|39300|39260|39300|39260|2
1622775670000|2021-06-04 03:01:10|39305|39265|39310|39270|39310|39270|39305|39265|3
1622775680000|2021-06-04 03:01:20|39295|39255|39295|39255|39295|39255|39295|39255|8
1622775690000|2021-06-04 03:01:30|39297.5|39257.5|39297.4|39257.4|39305|39265|39297.4|39257.4|0
1622775700000|2021-06-04 03:01:40|39295|39255|39295|39255|39295|39255|39295|39255|0
1622775710000|2021-06-04 03:01:50|39297.5|39257.5|39295|39255|39300|39260|39295|39255|0
1622775730000|2021-06-04 03:02:10|39297.5|39257.5|39295|39255|39300|39260|39295|39255|2
1622775740000|2021-06-04 03:02:20|39300|39260|39295|39255|39300|39260|39295|39255|0
1622775750000|2021-06-04 03:02:30|39290|39250|39290|39250|39290|39250|39290|39250|0
1622775770000|2021-06-04 03:02:50|39295|39255|39295|39255|39300|39260|39295|39255|2
1622775780000|2021-06-04 03:03:00|39300|39260|39310|39270|39310|39270|39292.4|39252.4|4
1622775790000|2021-06-04 03:03:10|39305|39265|39325|39285|39325|39285|39305|39265|22
1622775800000|2021-06-04 03:03:20|39327.4|39287.4|39322.5|39282.5|39330|39290|39322.5|39282.5|4
1622775810000|2021-06-04 03:03:30|39325|39285|39330|39290|39330|39290|39325|39285|0
1622775840000|2021-06-04 03:04:00|39332.4|39292.4|39330|39290|39332.4|39292.4|39330|39290|0
1622775850000|2021-06-04 03:04:10|39325|39285|39320|39280|39325|39285|39320|39280|2
1622775870000|2021-06-04 03:04:30|39317.4|39277.4|39325|39285|39325|39285|39317.4|39277.4|0
1622775920000|2021-06-04 03:05:20|39320|39280|39325|39285|39325|39285|39320|39280|0
1622775930000|2021-06-04 03:05:30|39327.4|39287.4|39325|39285|39327.4|39287.4|39325|39285|1
1622775960000|2021-06-04 03:06:00|39320|39280|39320|39280|39320|39280|39320|39280|0
1622775970000|2021-06-04 03:06:10|39325|39285|39325|39285|39325|39285|39325|39285|0
1622775980000|2021-06-04 03:06:20|39322.4|39282.4|39317.4|39277.4|39322.4|39282.4|39317.4|39277.4|2
1622775990000|2021-06-04 03:06:30|39325|39285|39325|39285|39325|39285|39325|39285|0
1622776000000|2021-06-04 03:06:40|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|0
1622776020000|2021-06-04 03:07:00|39330|39290|39327.4|39287.4|39330|39290|39327.4|39287.4|0
1622776030000|2021-06-04 03:07:10|39330|39290|39327.4|39287.4|39332.4|39292.4|39327.4|39287.4|2
1622776040000|2021-06-04 03:07:20|39324.8|39284.8|39320|39280|39324.8|39284.8|39317.4|39277.4|0
1622776060000|2021-06-04 03:07:40|39322.4|39282.4|39327.4|39287.4|39327.4|39287.4|39322.4|39282.4|1
1622776080000|2021-06-04 03:08:00|39322.4|39282.4|39317.4|39277.4|39322.4|39282.4|39317.4|39277.4|1
1622776090000|2021-06-04 03:08:10|39320|39280|39322.4|39282.4|39322.4|39282.4|39320|39280|0
1622776100000|2021-06-04 03:08:20|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|1
1622776120000|2021-06-04 03:08:40|39320|39280|39320|39280|39320|39280|39320|39280|0
1622776150000|2021-06-04 03:09:10|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|1
1622776180000|2021-06-04 03:09:40|39315|39275|39310|39270|39315|39275|39310|39270|0
1622776190000|2021-06-04 03:09:50|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622776210000|2021-06-04 03:10:10|39312.4|39272.4|39310|39270|39312.4|39272.4|39310|39270|0
1622776230000|2021-06-04 03:10:30|39312.4|39272.4|39307.4|39267.4|39312.4|39272.4|39307.4|39267.4|2
1622776240000|2021-06-04 03:10:40|39310|39270|39310|39270|39310|39270|39310|39270|0
1622776260000|2021-06-04 03:11:00|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|0
1622776290000|2021-06-04 03:11:30|39310|39270|39310|39270|39312.4|39272.4|39310|39270|0
1622776300000|2021-06-04 03:11:40|39312.4|39272.4|39310|39270|39312.4|39272.4|39310|39270|0
1622776390000|2021-06-04 03:13:10|39307.4|39267.4|39302.4|39262.4|39307.4|39267.4|39302.4|39262.4|1
1622776400000|2021-06-04 03:13:20|39304.8|39264.8|39310|39270|39310|39270|39304.8|39264.8|2
1622776430000|2021-06-04 03:13:50|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|39305|39265|1
1622776440000|2021-06-04 03:14:00|39302.4|39262.4|39302.4|39262.4|39302.4|39262.4|39302.4|39262.4|0
1622776460000|2021-06-04 03:14:20|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|39302.4|39262.4|0
1622776480000|2021-06-04 03:14:40|39310|39270|39312.4|39272.4|39312.4|39272.4|39310|39270|0
1622776540000|2021-06-04 03:15:40|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622776590000|2021-06-04 03:16:30|39320|39280|39320|39280|39320|39280|39317.4|39277.4|0
1622776600000|2021-06-04 03:16:40|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|39327.4|39287.4|0
1622776650000|2021-06-04 03:17:30|39330|39290|39330|39290|39330|39290|39327.4|39287.4|0
1622776680000|2021-06-04 03:18:00|39327.4|39287.4|39327.4|39287.4|39330|39290|39327.4|39287.4|2
1622776690000|2021-06-04 03:18:10|39330|39290|39327.4|39287.4|39330|39290|39322.4|39282.4|4
1622776750000|2021-06-04 03:19:10|39322.4|39282.4|39317.4|39277.4|39322.4|39282.4|39312.4|39272.4|7
1622776790000|2021-06-04 03:19:50|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|0
1622776840000|2021-06-04 03:20:40|39310|39270|39310|39270|39310|39270|39310|39270|0
1622776920000|2021-06-04 03:22:00|39307.4|39267.4|39307.4|39267.4|39310|39270|39307.4|39267.4|3
1622776930000|2021-06-04 03:22:10|39310|39270|39312.4|39272.4|39312.4|39272.4|39310|39270|0
1622776940000|2021-06-04 03:22:20|39314.8|39274.8|39317.4|39277.4|39317.4|39277.4|39314.8|39274.8|1
1622776960000|2021-06-04 03:22:40|39315|39275|39312.4|39272.4|39315|39275|39312.4|39272.4|0
1622776970000|2021-06-04 03:22:50|39317.4|39277.4|39312.4|39272.4|39317.4|39277.4|39312.4|39272.4|0
1622776980000|2021-06-04 03:23:00|39315|39275|39322.4|39282.4|39322.4|39282.4|39315|39275|0
1622776990000|2021-06-04 03:23:10|39324.8|39284.8|39320|39280|39327.4|39287.4|39320|39280|1
1622777030000|2021-06-04 03:23:50|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|1
1622777050000|2021-06-04 03:24:10|39312.4|39272.4|39310|39270|39312.4|39272.4|39310|39270|0
1622777060000|2021-06-04 03:24:20|39315|39275|39310|39270|39315|39275|39310|39270|0
1622777070000|2021-06-04 03:24:30|39312.4|39272.4|39315|39275|39315|39275|39312.4|39272.4|0
1622777100000|2021-06-04 03:25:00|39317.6|39277.6|39320|39280|39320|39280|39317.6|39277.6|0
1622777150000|2021-06-04 03:25:50|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622777180000|2021-06-04 03:26:20|39314.8|39274.8|39315|39275|39317.4|39277.4|39310|39270|0
1622777190000|2021-06-04 03:26:30|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622777200000|2021-06-04 03:26:40|39315|39275|39317.4|39277.4|39317.4|39277.4|39315|39275|0
1622777210000|2021-06-04 03:26:50|39320|39280|39322.4|39282.4|39322.4|39282.4|39320|39280|0
1622777220000|2021-06-04 03:27:00|39320|39280|39320|39280|39322.4|39282.4|39320|39280|0
1622777230000|2021-06-04 03:27:10|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622777240000|2021-06-04 03:27:20|39320|39280|39320|39280|39320|39280|39320|39280|0
1622777250000|2021-06-04 03:27:30|39317.4|39277.4|39312.6|39272.6|39317.4|39277.4|39312.6|39272.6|0
1622777260000|2021-06-04 03:27:40|39315|39275|39315|39275|39315|39275|39315|39275|0
1622777270000|2021-06-04 03:27:50|39317.4|39277.4|39315|39275|39317.4|39277.4|39315|39275|0
1622777290000|2021-06-04 03:28:10|39310|39270|39310|39270|39310|39270|39310|39270|0
1622777300000|2021-06-04 03:28:20|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|39317.4|39277.4|0
1622777390000|2021-06-04 03:29:50|39327.4|39287.4|39325|39285|39327.4|39287.4|39325|39285|1
1622777420000|2021-06-04 03:30:20|39322.4|39282.4|39320|39280|39322.4|39282.4|39317.4|39277.4|0
1622777460000|2021-06-04 03:31:00|39325|39285|39320|39280|39325|39285|39320|39280|0
1622777500000|2021-06-04 03:31:40|39322.4|39282.4|39327.4|39287.4|39332.4|39292.4|39322.4|39282.4|4
1622777510000|2021-06-04 03:31:50|39329.8|39289.8|39332.4|39292.4|39332.4|39292.4|39329.8|39289.8|2
1622777520000|2021-06-04 03:32:00|39329.8|39289.8|39322.4|39282.4|39329.8|39289.8|39322.4|39282.4|4
1622777530000|2021-06-04 03:32:10|39317.4|39277.4|39312.4|39272.4|39317.4|39277.4|39309.8|39269.8|2
1622777540000|2021-06-04 03:32:20|39310|39270|39312.4|39272.4|39312.4|39272.4|39310|39270|0
1622777550000|2021-06-04 03:32:30|39310|39270|39312.4|39272.4|39312.4|39272.4|39310|39270|0
1622777560000|2021-06-04 03:32:40|39310|39270|39310|39270|39310|39270|39310|39270|0
1622777580000|2021-06-04 03:33:00|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|0
1622777600000|2021-06-04 03:33:20|39310|39270|39312.4|39272.4|39312.4|39272.4|39310|39270|0
1622777640000|2021-06-04 03:34:00|39315|39275|39317.4|39277.4|39317.4|39277.4|39315|39275|1
1622777710000|2021-06-04 03:35:10|39322.4|39282.4|39317.4|39277.4|39322.4|39282.4|39317.4|39277.4|0
1622777800000|2021-06-04 03:36:40|39320|39280|39322.4|39282.4|39322.4|39282.4|39320|39280|0
1622777820000|2021-06-04 03:37:00|39327.4|39287.4|39317.4|39277.4|39327.4|39287.4|39317.4|39277.4|3
1622777830000|2021-06-04 03:37:10|||||||||2
1622777850000|2021-06-04 03:37:30|39320|39280|39320|39280|39320|39280|39317.4|39277.4|1
1622777860000|2021-06-04 03:37:40|39317.4|39277.4|39310|39270|39320|39280|39310|39270|0
1622777870000|2021-06-04 03:37:50|39312.4|39272.4|39317.4|39277.4|39317.4|39277.4|39312.4|39272.4|2
1622777880000|2021-06-04 03:38:00|39320|39280|39320|39280|39320|39280|39317.4|39277.4|0
1622777890000|2021-06-04 03:38:10|39322.4|39282.4|39347.4|39307.4|39347.4|39307.4|39322.4|39282.4|3
1622777900000|2021-06-04 03:38:20|39350|39310|39350|39310|39350|39310|39350|39310|1
1622777910000|2021-06-04 03:38:30|39347.4|39307.4|39350|39310|39350|39310|39347.4|39307.4|2
1622777940000|2021-06-04 03:39:00|39352.4|39312.4|39352.4|39312.4|39352.4|39312.4|39352.4|39312.4|0
1622777980000|2021-06-04 03:39:40|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|0
1622778010000|2021-06-04 03:40:10|39350|39310|39350|39310|39350|39310|39350|39310|0
1622778040000|2021-06-04 03:40:40|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|39347.4|39307.4|0
1622778130000|2021-06-04 03:42:10|39350|39310|39347.4|39307.4|39350|39310|39347.4|39307.4|0
1622778190000|2021-06-04 03:43:10|39352.4|39312.4|39350|39310|39352.4|39312.4|39350|39310|3
1622778200000|2021-06-04 03:43:20|39352.4|39312.4|39352.4|39312.4|39352.4|39312.4|39352.4|39312.4|0
1622778210000|2021-06-04 03:43:30|39350|39310|39347.4|39307.4|39350|39310|39347.4|39307.4|0
1622778220000|2021-06-04 03:43:40|39352.4|39312.4|39352.5|39312.5|39352.5|39312.5|39352.4|39312.4|1
1622778230000|2021-06-04 03:43:50|39350|39310|39342.5|39302.5|39350|39310|39342.5|39302.5|0
1622778240000|2021-06-04 03:44:00|39344.9|39304.9|39352.5|39312.5|39352.5|39312.5|39344.9|39304.9|1
1622778250000|2021-06-04 03:44:10|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622778270000|2021-06-04 03:44:30|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1622778280000|2021-06-04 03:44:40|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622778320000|2021-06-04 03:45:20|39350|39310|39352.5|39312.5|39352.5|39312.5|39350|39310|0
1622778330000|2021-06-04 03:45:30|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622778350000|2021-06-04 03:45:50|39349.9|39309.9|39357.5|39317.5|39360|39320|39349.9|39309.9|1
1622778360000|2021-06-04 03:46:00|39347.5|39307.5|39352.5|39312.5|39352.5|39312.5|39347.5|39307.5|0
1622778370000|2021-06-04 03:46:10|39350|39310|39357.5|39317.5|39357.5|39317.5|39347.5|39307.5|7
1622778410000|2021-06-04 03:46:50|39362.5|39322.5|39362.5|39322.5|39362.5|39322.5|39362.5|39322.5|0
1622778420000|2021-06-04 03:47:00|39360|39320|39347.5|39307.5|39360|39320|39347.5|39307.5|3
1622778430000|2021-06-04 03:47:10|39345|39305|39347.5|39307.5|39347.5|39307.5|39342.5|39302.5|5
1622778440000|2021-06-04 03:47:20|39350|39310|39350|39310|39350|39310|39350|39310|0
1622778460000|2021-06-04 03:47:40|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622778480000|2021-06-04 03:48:00|39342.5|39302.5|39347.5|39307.5|39350.1|39310.1|39342.5|39302.5|0
1622778510000|2021-06-04 03:48:30|39352.5|39312.5|39347.5|39307.5|39352.5|39312.5|39347.5|39307.5|0
1622778520000|2021-06-04 03:48:40|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622778530000|2021-06-04 03:48:50|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622778670000|2021-06-04 03:51:10|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|0
1622778690000|2021-06-04 03:51:30|39347.5|39307.5|39352.5|39312.5|39352.5|39312.5|39347.5|39307.5|0
1622778700000|2021-06-04 03:51:40|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|1
1622778720000|2021-06-04 03:52:00|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1622778760000|2021-06-04 03:52:40|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|0
1622778780000|2021-06-04 03:53:00|39347.5|39307.5|39352.5|39312.5|39352.5|39312.5|39347.5|39307.5|0
1622778810000|2021-06-04 03:53:30|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622778840000|2021-06-04 03:54:00|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|1
1622778880000|2021-06-04 03:54:40|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|3
1622778920000|2021-06-04 03:55:20|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|0
1622778960000|2021-06-04 03:56:00|39352.5|39312.5|39350.1|39310.1|39352.5|39312.5|39350.1|39310.1|0
1622779000000|2021-06-04 03:56:40|39352.5|39312.5|39347.5|39307.5|39352.5|39312.5|39347.5|39307.5|0
1622779040000|2021-06-04 03:57:20|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622779060000|2021-06-04 03:57:40|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622779140000|2021-06-04 03:59:00|39342.5|39302.5|39347.5|39307.5|39347.5|39307.5|39342.5|39302.5|0
1622779150000|2021-06-04 03:59:10|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|0
1622779160000|2021-06-04 03:59:20|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622779200000|2021-06-04 04:00:00|39344.9|39304.9|39342.5|39302.5|39344.9|39304.9|39342.5|39302.5|0
1622779250000|2021-06-04 04:00:50|39347.5|39307.5|39347.5|39307.5|39352.5|39312.5|39347.5|39307.5|0
1622779260000|2021-06-04 04:01:00|||||||||1
1622779280000|2021-06-04 04:01:20|39349.9|39309.9|39347.5|39307.5|39349.9|39309.9|39347.5|39307.5|0
1622779300000|2021-06-04 04:01:40|39344.9|39304.9|39347.5|39307.5|39347.5|39307.5|39344.9|39304.9|0
1622779330000|2021-06-04 04:02:10|39342.5|39302.5|39347.5|39307.5|39347.5|39307.5|39342.5|39302.5|3
1622779500000|2021-06-04 04:05:00|39350.1|39310.1|39350.1|39310.1|39352.5|39312.5|39350.1|39310.1|0
1622779530000|2021-06-04 04:05:30|||||||||1
1622779570000|2021-06-04 04:06:10|39347.5|39307.5|39342.5|39302.5|39347.5|39307.5|39342.5|39302.5|0
1622779620000|2021-06-04 04:07:00|||||||||2
1622779690000|2021-06-04 04:08:10|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622779730000|2021-06-04 04:08:50|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|1
1622779740000|2021-06-04 04:09:00|39350.1|39310.1|39352.5|39312.5|39352.5|39312.5|39350.1|39310.1|0
1622779770000|2021-06-04 04:09:30|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622779780000|2021-06-04 04:09:40|39352.5|39312.5|39347.5|39307.5|39352.5|39312.5|39347.5|39307.5|0
1622779910000|2021-06-04 04:11:50|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622779920000|2021-06-04 04:12:00|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1622779930000|2021-06-04 04:12:10|39354.9|39314.9|39357.5|39317.5|39357.5|39317.5|39354.9|39314.9|2
1622779950000|2021-06-04 04:12:30|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1622780020000|2021-06-04 04:13:40|||||||||1
1622780040000|2021-06-04 04:14:00|39347.5|39307.5|39342.5|39302.5|39347.5|39307.5|39342.5|39302.5|2
1622780050000|2021-06-04 04:14:10|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|39345.1|39305.1|0
1622780060000|2021-06-04 04:14:20|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|0
1622780070000|2021-06-04 04:14:30|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622780120000|2021-06-04 04:15:20|39349.9|39309.9|39350.1|39310.1|39350.1|39310.1|39349.9|39309.9|0
1622780130000|2021-06-04 04:15:30|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|39352.5|39312.5|0
1622780140000|2021-06-04 04:15:40|39349.9|39309.9|39350.1|39310.1|39350.1|39310.1|39347.5|39307.5|0
1622780170000|2021-06-04 04:16:10|39347.5|39307.5|39350.1|39310.1|39350.1|39310.1|39347.5|39307.5|0
1622780190000|2021-06-04 04:16:30|39347.5|39307.5|39350.1|39310.1|39350.1|39310.1|39347.5|39307.5|0
1622780210000|2021-06-04 04:16:50|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622780220000|2021-06-04 04:17:00|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|0
1622780230000|2021-06-04 04:17:10|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|2
1622780260000|2021-06-04 04:17:40|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|1
1622780290000|2021-06-04 04:18:10|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|39342.5|39302.5|0
1622780340000|2021-06-04 04:19:00|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|39340.1|39300.1|0
1622780370000|2021-06-04 04:19:30|39342.5|39302.5|39347.5|39307.5|39347.5|39307.5|39342.5|39302.5|2
1622780380000|2021-06-04 04:19:40|39345.1|39305.1|39347.5|39307.5|39347.5|39307.5|39345.1|39305.1|0
1622780410000|2021-06-04 04:20:10|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|0
1622780420000|2021-06-04 04:20:20|39347.5|39307.5|39347.5|39307.5|39349.9|39309.9|39347.5|39307.5|0
1622780430000|2021-06-04 04:20:30|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|0
1622780440000|2021-06-04 04:20:40|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622780450000|2021-06-04 04:20:50|39349.9|39309.9|39347.5|39307.5|39349.9|39309.9|39347.5|39307.5|0
1622780470000|2021-06-04 04:21:10|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|0
1622780520000|2021-06-04 04:22:00|39352.5|39312.5|39342.5|39302.5|39352.5|39312.5|39342.5|39302.5|1
1622780550000|2021-06-04 04:22:30|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|39349.9|39309.9|3
1622780560000|2021-06-04 04:22:40|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622780580000|2021-06-04 04:23:00|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622780590000|2021-06-04 04:23:10|39347.5|39307.5|39342.5|39302.5|39347.5|39307.5|39342.5|39302.5|0
1622780620000|2021-06-04 04:23:40|39345|39305|39347.5|39307.5|39347.5|39307.5|39345|39305|0
1622780670000|2021-06-04 04:24:30|39350|39310|39352.5|39312.5|39352.5|39312.5|39350|39310|0
1622780700000|2021-06-04 04:25:00|39350.1|39310.1|39347.5|39307.5|39350.1|39310.1|39347.5|39307.5|0
1622780720000|2021-06-04 04:25:20|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|39350.1|39310.1|0
1622780760000|2021-06-04 04:26:00|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|39347.5|39307.5|0
1622780820000|2021-06-04 04:27:00|39345|39305|39342.5|39302.5|39345|39305|39342.5|39302.5|0
1622780910000|2021-06-04 04:28:30|39340.1|39300.1|39342.5|39302.5|39342.5|39302.5|39340.1|39300.1|0
1622780940000|2021-06-04 04:29:00|39342.6|39302.6|39342.6|39302.6|39342.6|39302.6|39342.6|39302.6|0
1622780980000|2021-06-04 04:29:40|39345|39305|39342.6|39302.6|39345|39305|39342.6|39302.6|1
1622781040000|2021-06-04 04:30:40|39350|39310|39347.6|39307.6|39350|39310|39347.6|39307.6|0
1622781050000|2021-06-04 04:30:50|39350|39310|39352.6|39312.6|39352.6|39312.6|39350|39310|1
1622781060000|2021-06-04 04:31:00|39347.6|39307.6|39347.6|39307.6|39350.1|39310.1|39347.6|39307.6|0
1622781090000|2021-06-04 04:31:30|39350.1|39310.1|39357.6|39317.6|39357.6|39317.6|39347.6|39307.6|2
1622781110000|2021-06-04 04:31:50|39355.1|39315.1|39337.6|39297.6|39357.6|39317.6|39332.6|39292.6|1
1622781120000|2021-06-04 04:32:00|39332.6|39292.6|39332.6|39292.6|39332.6|39292.6|39330.1|39290.1|0
1622781130000|2021-06-04 04:32:10|39330|39290|39327.6|39287.6|39330|39290|39327.6|39287.6|4
1622781180000|2021-06-04 04:33:00|39322.6|39282.6|39322.6|39282.6|39322.6|39282.6|39322.6|39282.6|0
1622781190000|2021-06-04 04:33:10|39320.1|39280.1|39317.6|39277.6|39320.1|39280.1|39317.6|39277.6|2
1622781220000|2021-06-04 04:33:40|39315|39275|39312.6|39272.6|39315|39275|39312.6|39272.6|0
1622781260000|2021-06-04 04:34:20|39310.1|39270.1|39307.6|39267.6|39310.1|39270.1|39307.6|39267.6|1
1622781360000|2021-06-04 04:36:00|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1622781420000|2021-06-04 04:37:00|39300.2|39260.2|39302.6|39262.6|39302.6|39262.6|39300.2|39260.2|0
1622781430000|2021-06-04 04:37:10|39305.2|39265.2|39297.6|39257.6|39305.2|39265.2|39297.6|39257.6|4
1622781500000|2021-06-04 04:38:20|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|39292.6|39252.6|0
1622781510000|2021-06-04 04:38:30|||||||||1
1622781600000|2021-06-04 04:40:00|39290|39250|39287.6|39247.6|39290|39250|39282.6|39242.6|0
1622781610000|2021-06-04 04:40:10|39292.6|39252.6|39292.6|39252.6|39297.6|39257.6|39292.6|39252.6|1
1622781620000|2021-06-04 04:40:20|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1622781630000|2021-06-04 04:40:30|39280|39240|39280.2|39240.2|39280.2|39240.2|39280|39240|1
1622781640000|2021-06-04 04:40:40|39282.6|39242.6|39280.2|39240.2|39287.6|39247.6|39280.2|39240.2|0
1622781710000|2021-06-04 04:41:50|39285|39245|39295.2|39255.2|39295.2|39255.2|39285|39245|11
1622781720000|2021-06-04 04:42:00|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1622781730000|2021-06-04 04:42:10|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622781770000|2021-06-04 04:42:50|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1622781780000|2021-06-04 04:43:00|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622781790000|2021-06-04 04:43:10|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1622781880000|2021-06-04 04:44:40|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|1
1622781900000|2021-06-04 04:45:00|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|5
1622781910000|2021-06-04 04:45:10|39297.8|39257.8|39300.2|39260.2|39300.2|39260.2|39297.8|39257.8|2
1622782120000|2021-06-04 04:48:40|39297.6|39257.6|39290.2|39250.2|39297.6|39257.6|39290.2|39250.2|0
1622782130000|2021-06-04 04:48:50|39297.6|39257.6|39300.2|39260.2|39300.2|39260.2|39297.6|39257.6|0
1622782140000|2021-06-04 04:49:00|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|1
1622782260000|2021-06-04 04:51:00|39295.2|39255.2|39297.6|39257.6|39297.6|39257.6|39295.2|39255.2|0
1622782270000|2021-06-04 04:51:10|39290.2|39250.2|39297.6|39257.6|39300.2|39260.2|39290.2|39250.2|0
1622782290000|2021-06-04 04:51:30|39300.2|39260.2|39297.6|39257.6|39300.2|39260.2|39297.6|39257.6|0
1622782330000|2021-06-04 04:52:10|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1622782340000|2021-06-04 04:52:20|39302.6|39262.6|39302.6|39262.6|39302.6|39262.6|39302.6|39262.6|0
1622782360000|2021-06-04 04:52:40|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|2
1622782380000|2021-06-04 04:53:00|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|2
1622782430000|2021-06-04 04:53:50|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622782440000|2021-06-04 04:54:00|39297.6|39257.6|39290.2|39250.2|39297.6|39257.6|39290.2|39250.2|0
1622782560000|2021-06-04 04:56:00|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|39292.8|39252.8|1
1622782570000|2021-06-04 04:56:10|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1622782610000|2021-06-04 04:56:50|39300.2|39260.2|39297.6|39257.6|39300.2|39260.2|39297.6|39257.6|0
1622782620000|2021-06-04 04:57:00|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1622782670000|2021-06-04 04:57:50|39305.2|39265.2|39307.6|39267.6|39307.6|39267.6|39305.2|39265.2|1
1622782720000|2021-06-04 04:58:40|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|39297.6|39257.6|0
1622782730000|2021-06-04 04:58:50|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1622782800000|2021-06-04 05:00:00|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|1
1622782840000|2021-06-04 05:00:40|39302.8|39262.8|39300.2|39260.2|39302.8|39262.8|39300.2|39260.2|0
1622782910000|2021-06-04 05:01:50|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|39305.2|39265.2|1
1622782920000|2021-06-04 05:02:00|39307.6|39267.6|39307.6|39267.6|39307.6|39267.6|39305.2|39265.2|0
1622782990000|2021-06-04 05:03:10|39305.2|39265.2|39307.6|39267.6|39307.6|39267.6|39305.2|39265.2|0
1622783010000|2021-06-04 05:03:30|39305.2|39265.2|39307.6|39267.6|39307.6|39267.6|39305.2|39265.2|0
1622783090000|2021-06-04 05:04:50|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|1
1622783160000|2021-06-04 05:06:00|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|0
1622783170000|2021-06-04 05:06:10|39285|39245|39287.6|39247.6|39287.6|39247.6|39285|39245|1
1622783200000|2021-06-04 05:06:40|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622783220000|2021-06-04 05:07:00|39277.6|39237.6|39277.6|39237.6|39277.6|39237.6|39277.6|39237.6|1
1622783230000|2021-06-04 05:07:10|39275.2|39235.2|39277.6|39237.6|39277.6|39237.6|39275.2|39235.2|6
1622783250000|2021-06-04 05:07:30|39272.6|39232.6|39272.6|39232.6|39272.6|39232.6|39272.6|39232.6|0
1622783260000|2021-06-04 05:07:40|39270.2|39230.2|39267.6|39227.6|39270.2|39230.2|39267.6|39227.6|1
1622783270000|2021-06-04 05:07:50|39262.6|39222.6|39267.6|39227.6|39267.6|39227.6|39262.6|39222.6|1
1622783300000|2021-06-04 05:08:20|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1622783380000|2021-06-04 05:09:40|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|39267.6|39227.6|0
1622783390000|2021-06-04 05:09:50|39262.6|39222.6|39267.6|39227.6|39267.6|39227.6|39262.6|39222.6|2
1622783480000|2021-06-04 05:11:20|39270.2|39230.2|39275.2|39235.2|39275.2|39235.2|39270.2|39230.2|4
1622783490000|2021-06-04 05:11:30|39280.2|39240.2|39280.2|39240.2|39280.2|39240.2|39280.2|39240.2|0
1622783510000|2021-06-04 05:11:50|39277.6|39237.6|39277.6|39237.6|39277.6|39237.6|39277.6|39237.6|0
1622783520000|2021-06-04 05:12:00|39272.6|39232.6|39277.6|39237.6|39280.2|39240.2|39272.6|39232.6|3
1622783550000|2021-06-04 05:12:30|39270.2|39230.2|39267.6|39227.6|39270.2|39230.2|39267.6|39227.6|0
1622783610000|2021-06-04 05:13:30|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|39270.2|39230.2|0
1622783760000|2021-06-04 05:16:00|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|2
1622783790000|2021-06-04 05:16:30|39280.2|39240.2|39297.7|39257.7|39297.7|39257.7|39280.2|39240.2|3
1622783800000|2021-06-04 05:16:40|39300.2|39260.2|39297.7|39257.7|39300.2|39260.2|39297.7|39257.7|0
1622783820000|2021-06-04 05:17:00|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|39300.2|39260.2|0
1622783910000|2021-06-04 05:18:30|39297.7|39257.7|39290.2|39250.2|39297.7|39257.7|39290.2|39250.2|1
1622783940000|2021-06-04 05:19:00|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622783950000|2021-06-04 05:19:10|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1622784000000|2021-06-04 05:20:00|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|0
1622784040000|2021-06-04 05:20:40|39292.8|39252.8|39290.2|39250.2|39292.8|39252.8|39290.2|39250.2|0
1622784060000|2021-06-04 05:21:00|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|39295.2|39255.2|1
1622784090000|2021-06-04 05:21:30|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|0
1622784100000|2021-06-04 05:21:40|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|0
1622784170000|2021-06-04 05:22:50|39287.7|39247.7|39282.7|39242.7|39287.7|39247.7|39282.7|39242.7|2
1622784180000|2021-06-04 05:23:00|39277.7|39237.7|39272.7|39232.7|39277.7|39237.7|39272.7|39232.7|1
1622784190000|2021-06-04 05:23:10|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|0
1622784200000|2021-06-04 05:23:20|39267.7|39227.7|39270.3|39230.3|39270.3|39230.3|39265.1|39225.1|1
1622784220000|2021-06-04 05:23:40|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|39275.3|39235.3|2
1622784240000|2021-06-04 05:24:00|39277.7|39237.7|39280.3|39240.3|39280.3|39240.3|39277.7|39237.7|0
1622784250000|2021-06-04 05:24:10|39285.3|39245.3|39285.3|39245.3|39285.3|39245.3|39285.3|39245.3|1
1622784300000|2021-06-04 05:25:00|39282.7|39242.7|39285.3|39245.3|39285.3|39245.3|39280.3|39240.3|0
1622784320000|2021-06-04 05:25:20|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|0
1622784410000|2021-06-04 05:26:50|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|1
1622784430000|2021-06-04 05:27:10|39275.1|39235.1|39270.3|39230.3|39275.1|39235.1|39270.3|39230.3|1
1622784470000|2021-06-04 05:27:50|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|4
1622784490000|2021-06-04 05:28:10|39287.7|39247.7|39280.3|39240.3|39287.7|39247.7|39277.7|39237.7|2
1622784510000|2021-06-04 05:28:30|39285.3|39245.3|39277.7|39237.7|39285.3|39245.3|39275.3|39235.3|5
1622784520000|2021-06-04 05:28:40|39272.7|39232.7|39280.3|39240.3|39280.3|39240.3|39272.7|39232.7|1
1622784560000|2021-06-04 05:29:20|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|39277.7|39237.7|1
1622784590000|2021-06-04 05:29:50|39280.3|39240.3|39290.3|39250.3|39290.3|39250.3|39280.3|39240.3|1
1622784600000|2021-06-04 05:30:00|39287.7|39247.7|39290.3|39250.3|39290.3|39250.3|39287.7|39247.7|12
1622784650000|2021-06-04 05:30:50|39287.7|39247.7|39290.3|39250.3|39290.3|39250.3|39287.7|39247.7|0
1622784660000|2021-06-04 05:31:00|39287.7|39247.7|39280.3|39240.3|39287.7|39247.7|39280.3|39240.3|1
1622784670000|2021-06-04 05:31:10|39285.3|39245.3|39280.3|39240.3|39290.3|39250.3|39280.3|39240.3|1
1622784720000|2021-06-04 05:32:00|39277.9|39237.9|39270.3|39230.3|39277.9|39237.9|39270.3|39230.3|8
1622784730000|2021-06-04 05:32:10|39267.7|39227.7|39257.7|39217.7|39267.7|39227.7|39257.7|39217.7|19
1622784740000|2021-06-04 05:32:20|39260.3|39220.3|39257.7|39217.7|39260.3|39220.3|39257.7|39217.7|5
1622784750000|2021-06-04 05:32:30|39260.3|39220.3|39257.7|39217.7|39260.3|39220.3|39257.7|39217.7|1
1622784780000|2021-06-04 05:33:00|39252.7|39212.7|39260.3|39220.3|39260.3|39220.3|39252.7|39212.7|1
1622784800000|2021-06-04 05:33:20|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|2
1622784820000|2021-06-04 05:33:40|39262.7|39222.7|39260.3|39220.3|39262.7|39222.7|39260.3|39220.3|0
1622784840000|2021-06-04 05:34:00|39265.3|39225.3|39270.3|39230.3|39270.3|39230.3|39260.3|39220.3|1
1622784900000|2021-06-04 05:35:00|39277.7|39237.7|39277.7|39237.7|39280.3|39240.3|39277.7|39237.7|4
1622784930000|2021-06-04 05:35:30|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|39280.3|39240.3|0
1622784970000|2021-06-04 05:36:10|39272.7|39232.7|39270.3|39230.3|39272.7|39232.7|39270.3|39230.3|2
1622785040000|2021-06-04 05:37:20|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|0
1622785050000|2021-06-04 05:37:30|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|0
1622785060000|2021-06-04 05:37:40|39272.7|39232.7|39272.7|39232.7|39272.7|39232.7|39272.7|39232.7|1
1622785080000|2021-06-04 05:38:00|39275.1|39235.1|39280.3|39240.3|39280.3|39240.3|39275.1|39235.1|1
1622785140000|2021-06-04 05:39:00|||||||||1
1622785160000|2021-06-04 05:39:20|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|39290.3|39250.3|2
1622785170000|2021-06-04 05:39:30|39277.7|39237.7|39280.3|39240.3|39280.3|39240.3|39277.7|39237.7|5
1622785200000|2021-06-04 05:40:00|39282.7|39242.7|39282.7|39242.7|39282.7|39242.7|39282.7|39242.7|0
1622785210000|2021-06-04 05:40:10|39277.7|39237.7|39280.3|39240.3|39280.3|39240.3|39277.7|39237.7|0
1622785250000|2021-06-04 05:40:50|39277.7|39237.7|39272.7|39232.7|39277.7|39237.7|39272.7|39232.7|1
1622785290000|2021-06-04 05:41:30|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39265.1|39225.1|4
1622785320000|2021-06-04 05:42:00|39265.1|39225.1|39270.3|39230.3|39270.3|39230.3|39262.7|39222.7|4
1622785350000|2021-06-04 05:42:30|39267.7|39227.7|39262.7|39222.7|39267.7|39227.7|39262.7|39222.7|0
1622785370000|2021-06-04 05:42:50|39265.1|39225.1|39270.3|39230.3|39270.3|39230.3|39265.1|39225.1|1
1622785380000|2021-06-04 05:43:00|39272.7|39232.7|39277.7|39237.7|39277.7|39237.7|39272.7|39232.7|3
1622785390000|2021-06-04 05:43:10|39280.3|39240.3|39277.7|39237.7|39280.3|39240.3|39277.7|39237.7|0
1622785400000|2021-06-04 05:43:20|39272.7|39232.7|39272.7|39232.7|39272.7|39232.7|39272.7|39232.7|0
1622785410000|2021-06-04 05:43:30|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|0
1622785420000|2021-06-04 05:43:40|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|0
1622785440000|2021-06-04 05:44:00|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|39270.3|39230.3|0
1622785460000|2021-06-04 05:44:20|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|39267.7|39227.7|0
1622785510000|2021-06-04 05:45:10|39260.1|39220.1|39260.1|39220.1|39260.1|39220.1|39260.1|39220.1|1
1622785520000|2021-06-04 05:45:20|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|39252.7|39212.7|1
1622785600000|2021-06-04 05:46:40|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|0
1622785610000|2021-06-04 05:46:50|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|4
1622785620000|2021-06-04 05:47:00|39252.7|39212.7|39257.7|39217.7|39257.7|39217.7|39252.7|39212.7|1
1622785630000|2021-06-04 05:47:10|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|39260.3|39220.3|0
1622785640000|2021-06-04 05:47:20|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|39257.7|39217.7|0
1622785680000|2021-06-04 05:48:00|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|0
1622785690000|2021-06-04 05:48:10|39257.7|39217.7|39250.1|39210.1|39257.7|39217.7|39250.1|39210.1|1
1622785700000|2021-06-04 05:48:20|39247.7|39207.7|39242.7|39202.7|39247.7|39207.7|39242.7|39202.7|0
1622785720000|2021-06-04 05:48:40|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|0
1622785730000|2021-06-04 05:48:50|||||||||2
1622785740000|2021-06-04 05:49:00|39255.1|39215.1|39252.7|39212.7|39255.1|39215.1|39252.7|39212.7|1
1622785750000|2021-06-04 05:49:10|39255.1|39215.1|39257.7|39217.7|39257.7|39217.7|39252.7|39212.7|1
1622785800000|2021-06-04 05:50:00|39252.7|39212.7|39257.7|39217.7|39257.7|39217.7|39252.7|39212.7|1
1622785820000|2021-06-04 05:50:20|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|39252.7|39212.7|0
1622785860000|2021-06-04 05:51:00|39250.3|39210.3|39242.7|39202.7|39250.3|39210.3|39242.7|39202.7|1
1622785870000|2021-06-04 05:51:10|39230.3|39190.3|39230.3|39190.3|39230.3|39190.3|39227.7|39187.7|1
1622785960000|2021-06-04 05:52:40|39237.9|39197.9|39237.9|39197.9|39237.9|39197.9|39237.9|39197.9|1
1622785970000|2021-06-04 05:52:50|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39235.3|39195.3|0
1622785980000|2021-06-04 05:53:00|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|0
1622785990000|2021-06-04 05:53:10|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|39237.7|39197.7|0
1622786000000|2021-06-04 05:53:20|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|39235.3|39195.3|0
1622786010000|2021-06-04 05:53:30|39237.7|39197.7|39235.3|39195.3|39237.7|39197.7|39235.3|39195.3|0
1622786020000|2021-06-04 05:53:40|39230.3|39190.3|39230.3|39190.3|39235.3|39195.3|39230.3|39190.3|0
1622786070000|2021-06-04 05:54:30|39235.3|39195.3|39232.9|39192.9|39237.7|39197.7|39230.3|39190.3|1
1622786080000|2021-06-04 05:54:40|39230.3|39190.3|39230.3|39190.3|39230.3|39190.3|39230.3|39190.3|0
1622786100000|2021-06-04 05:55:00|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|39232.9|39192.9|2
1622786110000|2021-06-04 05:55:10|39235.3|39195.3|39240.3|39200.3|39240.3|39200.3|39235.3|39195.3|0
1622786160000|2021-06-04 05:56:00|39237.7|39197.7|39240.3|39200.3|39240.3|39200.3|39237.7|39197.7|0
1622786210000|2021-06-04 05:56:50|39230.3|39190.3|39240.3|39200.3|39240.3|39200.3|39230.3|39190.3|2
1622786220000|2021-06-04 05:57:00|39235.3|39195.3|39235.3|39195.3|39237.7|39197.7|39235.3|39195.3|1
1622786260000|2021-06-04 05:57:40|39230.3|39190.3|39227.7|39187.7|39230.3|39190.3|39222.7|39182.7|1
1622786270000|2021-06-04 05:57:50|39230.3|39190.3|39227.7|39187.7|39230.3|39190.3|39227.7|39187.7|0
1622786280000|2021-06-04 05:58:00|39225.3|39185.3|39222.9|39182.9|39227.7|39187.7|39222.7|39182.7|0
1622786290000|2021-06-04 05:58:10|39220.3|39180.3|39225.3|39185.3|39225.3|39185.3|39220.3|39180.3|0
1622786300000|2021-06-04 05:58:20|39220.3|39180.3|39220.3|39180.3|39225.3|39185.3|39220.3|39180.3|0
1622786320000|2021-06-04 05:58:40|39225.3|39185.3|39220.3|39180.3|39225.3|39185.3|39220.3|39180.3|0
1622786330000|2021-06-04 05:58:50|39217.7|39177.7|39220.3|39180.3|39220.3|39180.3|39217.7|39177.7|0
1622786340000|2021-06-04 05:59:00|39222.9|39182.9|39227.7|39187.7|39227.7|39187.7|39222.9|39182.9|1
1622786350000|2021-06-04 05:59:10|39225.3|39185.3|39225.3|39185.3|39225.3|39185.3|39225.3|39185.3|0
1622786370000|2021-06-04 05:59:30|39222.8|39182.8|39220.3|39180.3|39222.8|39182.8|39220.3|39180.3|0
1622786400000|2021-06-04 06:00:00|39215.3|39175.3|39217.8|39177.8|39217.8|39177.8|39215.3|39175.3|5
1622786410000|2021-06-04 06:00:10|39215.3|39175.3|39217.8|39177.8|39220.3|39180.3|39215.3|39175.3|0
1622786420000|2021-06-04 06:00:20|39215.3|39175.3|39215.3|39175.3|39217.9|39177.9|39215.3|39175.3|1
1622786430000|2021-06-04 06:00:30|39217.8|39177.8|39215.3|39175.3|39217.8|39177.8|39215.3|39175.3|0
1622786440000|2021-06-04 06:00:40|39207.8|39167.8|39210.3|39170.3|39210.3|39170.3|39205.3|39165.3|0
1622786460000|2021-06-04 06:01:00|39212.8|39172.8|39210.3|39170.3|39217.8|39177.8|39210.3|39170.3|0
1622786470000|2021-06-04 06:01:10|39207.8|39167.8|39207.8|39167.8|39210.3|39170.3|39207.8|39167.8|0
1622786480000|2021-06-04 06:01:20|39210.3|39170.3|39207.8|39167.8|39210.3|39170.3|39207.8|39167.8|0
1622786490000|2021-06-04 06:01:30|39210.3|39170.3|39212.8|39172.8|39212.8|39172.8|39210.3|39170.3|0
1622786500000|2021-06-04 06:01:40|39210.3|39170.3|39210.3|39170.3|39212.8|39172.8|39210.3|39170.3|0
1622786520000|2021-06-04 06:02:00|39212.8|39172.8|39215.3|39175.3|39220.3|39180.3|39212.8|39172.8|5
1622786530000|2021-06-04 06:02:10|39220.3|39180.3|39217.8|39177.8|39220.3|39180.3|39217.8|39177.8|1
1622786550000|2021-06-04 06:02:30|39220.3|39180.3|39220.3|39180.3|39220.3|39180.3|39220.3|39180.3|0
1622786560000|2021-06-04 06:02:40|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|0
1622786640000|2021-06-04 06:04:00|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|1
1622786680000|2021-06-04 06:04:40|39202.8|39162.8|39200.3|39160.3|39202.8|39162.8|39200.3|39160.3|0
1622786690000|2021-06-04 06:04:50|39202.8|39162.8|39205.3|39165.3|39205.3|39165.3|39200.3|39160.3|0
1622786700000|2021-06-04 06:05:00|39210.3|39170.3|39205.3|39165.3|39210.3|39170.3|39205.3|39165.3|0
1622786750000|2021-06-04 06:05:50|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|1
1622786760000|2021-06-04 06:06:00|39207.9|39167.9|39205.3|39165.3|39210.3|39170.3|39205.3|39165.3|0
1622786790000|2021-06-04 06:06:30|39200.3|39160.3|39200.3|39160.3|39200.3|39160.3|39200.3|39160.3|0
1622786800000|2021-06-04 06:06:40|39202.9|39162.9|39210.3|39170.3|39210.3|39170.3|39202.9|39162.9|0
1622786810000|2021-06-04 06:06:50|39200.3|39160.3|39205.3|39165.3|39205.3|39165.3|39200.3|39160.3|2
1622786820000|2021-06-04 06:07:00|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|39210.3|39170.3|4
1622786860000|2021-06-04 06:07:40|39212.8|39172.8|39217.8|39177.8|39217.8|39177.8|39212.8|39172.8|8
1622786870000|2021-06-04 06:07:50|39207.8|39167.8|39210.3|39170.3|39210.3|39170.3|39207.8|39167.8|0
1622786910000|2021-06-04 06:08:30|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|0
1622786940000|2021-06-04 06:09:00|||||||||1
1622786950000|2021-06-04 06:09:10|39212.8|39172.8|39210.4|39170.4|39212.8|39172.8|39210.4|39170.4|2
1622786960000|2021-06-04 06:09:20|39217.8|39177.8|39210.4|39170.4|39220.4|39180.4|39210.4|39170.4|3
1622786990000|2021-06-04 06:09:50|39212.8|39172.8|39220.4|39180.4|39220.4|39180.4|39212.8|39172.8|4
1622787010000|2021-06-04 06:10:10|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|1
1622787020000|2021-06-04 06:10:20|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|0
1622787050000|2021-06-04 06:10:50|39230.4|39190.4|39230.4|39190.4|39230.4|39190.4|39230.4|39190.4|11
1622787070000|2021-06-04 06:11:10|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|1
1622787090000|2021-06-04 06:11:30|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|0
1622787100000|2021-06-04 06:11:40|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|1
1622787120000|2021-06-04 06:12:00|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|4
1622787130000|2021-06-04 06:12:10|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|1
1622787170000|2021-06-04 06:12:50|39215.4|39175.4|39217.8|39177.8|39217.8|39177.8|39215.4|39175.4|0
1622787190000|2021-06-04 06:13:10|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|0
1622787270000|2021-06-04 06:14:30|39230.4|39190.4|39220.4|39180.4|39230.4|39190.4|39220.4|39180.4|3
1622787310000|2021-06-04 06:15:10|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|1
1622787320000|2021-06-04 06:15:20|39215.2|39175.2|39217.8|39177.8|39217.8|39177.8|39215.2|39175.2|3
1622787340000|2021-06-04 06:15:40|||||||||2
1622787360000|2021-06-04 06:16:00|||||||||1
1622787370000|2021-06-04 06:16:10|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|0
1622787380000|2021-06-04 06:16:20|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|2
1622787400000|2021-06-04 06:16:40|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|0
1622787410000|2021-06-04 06:16:50|39207.8|39167.8|39200.4|39160.4|39207.8|39167.8|39200.4|39160.4|2
1622787420000|2021-06-04 06:17:00|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|10
1622787460000|2021-06-04 06:17:40|39192.8|39152.8|39195.4|39155.4|39195.4|39155.4|39192.8|39152.8|3
1622787490000|2021-06-04 06:18:10|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622787510000|2021-06-04 06:18:30|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|0
1622787520000|2021-06-04 06:18:40|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622787540000|2021-06-04 06:19:00|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622787550000|2021-06-04 06:19:10|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622787600000|2021-06-04 06:20:00|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622787630000|2021-06-04 06:20:30|39210.4|39170.4|39207.8|39167.8|39210.4|39170.4|39205.4|39165.4|7
1622787640000|2021-06-04 06:20:40|39210.4|39170.4|39200.4|39160.4|39210.4|39170.4|39200.4|39160.4|1
1622787660000|2021-06-04 06:21:00|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622787720000|2021-06-04 06:22:00|39192.8|39152.8|39197.8|39157.8|39197.8|39157.8|39192.8|39152.8|1
1622787750000|2021-06-04 06:22:30|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39197.8|39157.8|0
1622787800000|2021-06-04 06:23:20|39203|39163|39205.4|39165.4|39205.4|39165.4|39203|39163|0
1622787820000|2021-06-04 06:23:40|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622787850000|2021-06-04 06:24:10|||||||||13
1622787900000|2021-06-04 06:25:00|39210.4|39170.4|39217.8|39177.8|39217.8|39177.8|39210.4|39170.4|3
1622787950000|2021-06-04 06:25:50|39215.4|39175.4|39215.4|39175.4|39215.4|39175.4|39215.4|39175.4|0
1622787960000|2021-06-04 06:26:00|39217.8|39177.8|39217.8|39177.8|39217.8|39177.8|39215.4|39175.4|0
1622787990000|2021-06-04 06:26:30|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|39212.8|39172.8|0
1622788000000|2021-06-04 06:26:40|39208|39168|39210.4|39170.4|39210.4|39170.4|39208|39168|0
1622788010000|2021-06-04 06:26:50|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|1
1622788020000|2021-06-04 06:27:00|39210.4|39170.4|39205.4|39165.4|39210.4|39170.4|39203.1|39163.1|3
1622788030000|2021-06-04 06:27:10|39208|39168|39200.4|39160.4|39208|39168|39200.4|39160.4|4
1622788060000|2021-06-04 06:27:40|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|14
1622788070000|2021-06-04 06:27:50|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|39205.4|39165.4|1
1622788090000|2021-06-04 06:28:10|39200.4|39160.4|39205.4|39165.4|39205.4|39165.4|39200.4|39160.4|0
1622788150000|2021-06-04 06:29:10|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622788220000|2021-06-04 06:30:20|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|1
1622788240000|2021-06-04 06:30:40|||||||||2
1622788260000|2021-06-04 06:31:00|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|2
1622788270000|2021-06-04 06:31:10|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622788280000|2021-06-04 06:31:20|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|0
1622788290000|2021-06-04 06:31:30|39190.4|39150.4|39197.8|39157.8|39197.8|39157.8|39190.4|39150.4|1
1622788300000|2021-06-04 06:31:40|39195.4|39155.4|39195.4|39155.4|39197.8|39157.8|39195.4|39155.4|0
1622788310000|2021-06-04 06:31:50|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|0
1622788320000|2021-06-04 06:32:00|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622788330000|2021-06-04 06:32:10|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|39197.8|39157.8|1
1622788340000|2021-06-04 06:32:20|39200.4|39160.4|39190.4|39150.4|39200.4|39160.4|39190.4|39150.4|3
1622788350000|2021-06-04 06:32:30|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|2
1622788370000|2021-06-04 06:32:50|39192.8|39152.8|39190.4|39150.4|39192.8|39152.8|39190.4|39150.4|0
1622788410000|2021-06-04 06:33:30|39197.8|39157.8|39190.4|39150.4|39197.8|39157.8|39190.4|39150.4|1
1622788450000|2021-06-04 06:34:10|39197.8|39157.8|39195.4|39155.4|39197.8|39157.8|39195.4|39155.4|0
1622788460000|2021-06-04 06:34:20|39192.8|39152.8|39180.4|39140.4|39192.8|39152.8|39180.4|39140.4|1
1622788490000|2021-06-04 06:34:50|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|0
1622788500000|2021-06-04 06:35:00|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|0
1622788510000|2021-06-04 06:35:10|39178|39138|39177.8|39137.8|39178|39138|39175.4|39135.4|1
1622788520000|2021-06-04 06:35:20|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|3
1622788530000|2021-06-04 06:35:30|39182.8|39142.8|39185.4|39145.4|39185.4|39145.4|39180.4|39140.4|5
1622788560000|2021-06-04 06:36:00|39187.8|39147.8|39190.4|39150.4|39190.4|39150.4|39187.8|39147.8|0
1622788620000|2021-06-04 06:37:00|39180.4|39140.4|39185.4|39145.4|39187.8|39147.8|39180.4|39140.4|4
1622788630000|2021-06-04 06:37:10|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|0
1622788650000|2021-06-04 06:37:30|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|0
1622788660000|2021-06-04 06:37:40|39170.4|39130.4|39170.4|39130.4|39170.4|39130.4|39170.4|39130.4|0
1622788730000|2021-06-04 06:38:50|39177.8|39137.8|39177.8|39137.8|39177.8|39137.8|39175.4|39135.4|0
1622788740000|2021-06-04 06:39:00|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|0
1622788760000|2021-06-04 06:39:20|39177.8|39137.8|39180.4|39140.4|39180.4|39140.4|39177.8|39137.8|0
1622788770000|2021-06-04 06:39:30|39177.8|39137.8|39177.8|39137.8|39180.4|39140.4|39177.8|39137.8|0
1622788780000|2021-06-04 06:39:40|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|0
1622788790000|2021-06-04 06:39:50|39177.8|39137.8|39180.4|39140.4|39180.4|39140.4|39177.8|39137.8|1
1622788800000|2021-06-04 06:40:00|39187.8|39147.8|39190.4|39150.4|39190.4|39150.4|39187.8|39147.8|3
1622788820000|2021-06-04 06:40:20|||||||||1
1622788860000|2021-06-04 06:41:00|39193|39153|39200.4|39160.4|39200.4|39160.4|39193|39153|2
1622788880000|2021-06-04 06:41:20|39207.8|39167.8|39210.4|39170.4|39210.4|39170.4|39207.8|39167.8|1
1622788890000|2021-06-04 06:41:30|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|39205.4|39165.4|1
1622788910000|2021-06-04 06:41:50|39205.4|39165.4|39207.8|39167.8|39207.8|39167.8|39205.4|39165.4|0
1622788920000|2021-06-04 06:42:00|39210.4|39170.4|39210.4|39170.4|39215.4|39175.4|39210.4|39170.4|5
1622788930000|2021-06-04 06:42:10|39215.4|39175.4|39215.4|39175.4|39215.4|39175.4|39210.4|39170.4|0
1622788940000|2021-06-04 06:42:20|39212.8|39172.8|39210.4|39170.4|39212.8|39172.8|39210.4|39170.4|0
1622788970000|2021-06-04 06:42:50|39215.4|39175.4|39215.4|39175.4|39215.4|39175.4|39215.4|39175.4|0
1622788980000|2021-06-04 06:43:00|39218|39178|39217.8|39177.8|39220.4|39180.4|39217.8|39177.8|3
1622789000000|2021-06-04 06:43:20|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|0
1622789030000|2021-06-04 06:43:50|||||||||2
1622789050000|2021-06-04 06:44:10|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|7
1622789060000|2021-06-04 06:44:20|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|39207.8|39167.8|1
1622789080000|2021-06-04 06:44:40|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|0
1622789120000|2021-06-04 06:45:20|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|0
1622789130000|2021-06-04 06:45:30|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|0
1622789140000|2021-06-04 06:45:40|39205.4|39165.4|39207.9|39167.9|39207.9|39167.9|39205.4|39165.4|0
1622789150000|2021-06-04 06:45:50|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|39210.4|39170.4|0
1622789170000|2021-06-04 06:46:10|39207.9|39167.9|39205.4|39165.4|39207.9|39167.9|39205.4|39165.4|0
1622789180000|2021-06-04 06:46:20|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|39207.9|39167.9|0
1622789190000|2021-06-04 06:46:30|39205.3|39165.3|39200.4|39160.4|39205.3|39165.3|39200.4|39160.4|0
1622789220000|2021-06-04 06:47:00|39197.9|39157.9|39197.9|39157.9|39200.4|39160.4|39197.9|39157.9|3
1622789230000|2021-06-04 06:47:10|39195.4|39155.4|39200.4|39160.4|39200.4|39160.4|39195.4|39155.4|0
1622789390000|2021-06-04 06:49:50|39198|39158|39190.4|39150.4|39198|39158|39190.4|39150.4|4
1622789400000|2021-06-04 06:50:00|39195.4|39155.4|39195.4|39155.4|39195.4|39155.4|39190.4|39150.4|1
1622789410000|2021-06-04 06:50:10|39197.9|39157.9|39197.9|39157.9|39197.9|39157.9|39197.9|39157.9|0
1622789420000|2021-06-04 06:50:20|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|39200.4|39160.4|0
1622789490000|2021-06-04 06:51:30|39197.9|39157.9|39197.9|39157.9|39200.4|39160.4|39197.9|39157.9|1
1622789500000|2021-06-04 06:51:40|39200.4|39160.4|39197.9|39157.9|39200.4|39160.4|39195.4|39155.4|0
1622789520000|2021-06-04 06:52:00|39195.3|39155.3|39180.4|39140.4|39195.3|39155.3|39180.4|39140.4|1
1622789530000|2021-06-04 06:52:10|39170.4|39130.4|39170.4|39130.4|39170.4|39130.4|39168|39128|21
1622789550000|2021-06-04 06:52:30|39160.4|39120.4|39160.4|39120.4|39160.4|39120.4|39160.4|39120.4|2
1622789570000|2021-06-04 06:52:50|39170.4|39130.4|39170.4|39130.4|39170.4|39130.4|39170.4|39130.4|15
1622789580000|2021-06-04 06:53:00|39175.4|39135.4|39175.4|39135.4|39180.4|39140.4|39175.4|39135.4|0
1622789590000|2021-06-04 06:53:10|39173|39133|39175.4|39135.4|39180.4|39140.4|39170.4|39130.4|2
1622789610000|2021-06-04 06:53:30|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|39180.4|39140.4|0
1622789640000|2021-06-04 06:54:00|39185.4|39145.4|39185.4|39145.4|39185.4|39145.4|39185.4|39145.4|0
1622789700000|2021-06-04 06:55:00|39180.4|39140.4|39185.4|39145.4|39185.4|39145.4|39180.4|39140.4|1
1622789730000|2021-06-04 06:55:30|39185.5|39145.5|39190.5|39150.5|39190.5|39150.5|39185.5|39145.5|0
1622789760000|2021-06-04 06:56:00|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|1
1622789810000|2021-06-04 06:56:50|39200.5|39160.5|39200.5|39160.5|39200.5|39160.5|39200.5|39160.5|0
1622789820000|2021-06-04 06:57:00|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|3
1622789830000|2021-06-04 06:57:10|39198|39158|39195.5|39155.5|39198|39158|39195.5|39155.5|0
1622789860000|2021-06-04 06:57:40|39200.5|39160.5|39205.5|39165.5|39205.5|39165.5|39200.5|39160.5|5
1622789870000|2021-06-04 06:57:50|39200.5|39160.5|39195.5|39155.5|39200.5|39160.5|39195.5|39155.5|2
1622789880000|2021-06-04 06:58:00|39200.5|39160.5|39197.9|39157.9|39200.5|39160.5|39195.5|39155.5|1
1622789890000|2021-06-04 06:58:10|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|0
1622789920000|2021-06-04 06:58:40|39197.9|39157.9|39197.9|39157.9|39197.9|39157.9|39197.9|39157.9|0
1622789930000|2021-06-04 06:58:50|39200.5|39160.5|39210.5|39170.5|39210.5|39170.5|39200.5|39160.5|2
1622789940000|2021-06-04 06:59:00|39200.5|39160.5|39200.5|39160.5|39205.5|39165.5|39200.5|39160.5|2
1622789970000|2021-06-04 06:59:30|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|0
1622789980000|2021-06-04 06:59:40|39197.9|39157.9|39200.5|39160.5|39200.5|39160.5|39197.9|39157.9|1
1622790000000|2021-06-04 07:00:00|39203|39163|39200.5|39160.5|39205.5|39165.5|39200.5|39160.5|0
1622790010000|2021-06-04 07:00:10|39203|39163|39205.5|39165.5|39205.5|39165.5|39203|39163|0
1622790020000|2021-06-04 07:00:20|39210.5|39170.5|39220.5|39180.5|39220.5|39180.5|39205.5|39165.5|0
1622790110000|2021-06-04 07:01:50|39222.9|39182.9|39220.5|39180.5|39222.9|39182.9|39220.5|39180.5|1
1622790130000|2021-06-04 07:02:10|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|2
1622790170000|2021-06-04 07:02:50|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|2
1622790190000|2021-06-04 07:03:10|39217.9|39177.9|39217.9|39177.9|39220.5|39180.5|39215.5|39175.5|1
1622790200000|2021-06-04 07:03:20|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|39220.5|39180.5|0
1622790240000|2021-06-04 07:04:00|39225.5|39185.5|39220.5|39180.5|39225.5|39185.5|39220.5|39180.5|1
1622790260000|2021-06-04 07:04:20|39217.9|39177.9|39215.5|39175.5|39217.9|39177.9|39212.9|39172.9|1
1622790270000|2021-06-04 07:04:30|39213|39173|39210.5|39170.5|39213|39173|39210.5|39170.5|0
1622790300000|2021-06-04 07:05:00|39217.9|39177.9|39215.5|39175.5|39220.5|39180.5|39215.5|39175.5|1
1622790310000|2021-06-04 07:05:10|39217.9|39177.9|39215.5|39175.5|39217.9|39177.9|39215.5|39175.5|1
1622790330000|2021-06-04 07:05:30|39212.9|39172.9|39210.5|39170.5|39212.9|39172.9|39210.5|39170.5|0
1622790340000|2021-06-04 07:05:40|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|39205.5|39165.5|1
1622790350000|2021-06-04 07:05:50|39207.9|39167.9|39210.5|39170.5|39213|39173|39207.9|39167.9|0
1622790360000|2021-06-04 07:06:00|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|0
1622790390000|2021-06-04 07:06:30|39212.9|39172.9|39210.5|39170.5|39212.9|39172.9|39210.5|39170.5|0
1622790400000|2021-06-04 07:06:40|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|39215.5|39175.5|1
1622790420000|2021-06-04 07:07:00|||||||||2
1622790430000|2021-06-04 07:07:10|39213.1|39173.1|39210.5|39170.5|39213.1|39173.1|39210.5|39170.5|0
1622790470000|2021-06-04 07:07:50|39205.5|39165.5|39207.9|39167.9|39207.9|39167.9|39205.5|39165.5|0
1622790490000|2021-06-04 07:08:10|39210.5|39170.5|39220.5|39180.5|39225.5|39185.5|39210.5|39170.5|6
1622790510000|2021-06-04 07:08:30|39225.5|39185.5|39240.5|39200.5|39240.5|39200.5|39225.5|39185.5|3
1622790570000|2021-06-04 07:09:30|39255.5|39215.5|39255.5|39215.5|39255.5|39215.5|39252.9|39212.9|4
1622790590000|2021-06-04 07:09:50|39252.9|39212.9|39250.5|39210.5|39252.9|39212.9|39250.5|39210.5|0
1622790620000|2021-06-04 07:10:20|39255.5|39215.5|39260.5|39220.5|39267.9|39227.9|39255.5|39215.5|3
1622790630000|2021-06-04 07:10:30|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|0
1622790640000|2021-06-04 07:10:40|39268.1|39228.1|39275.5|39235.5|39275.5|39235.5|39268.1|39228.1|0
1622790660000|2021-06-04 07:11:00|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|1
1622790690000|2021-06-04 07:11:30|39275.5|39235.5|39285.5|39245.5|39285.5|39245.5|39275.5|39235.5|0
1622790710000|2021-06-04 07:11:50|39280.5|39240.5|39275.5|39235.5|39285.5|39245.5|39275.5|39235.5|5
1622790720000|2021-06-04 07:12:00|39270.5|39230.5|39285.5|39245.5|39285.5|39245.5|39265.5|39225.5|2
1622790730000|2021-06-04 07:12:10|39280.5|39240.5|39285.5|39245.5|39285.5|39245.5|39280.5|39240.5|2
1622790740000|2021-06-04 07:12:20|39282.9|39242.9|39285.5|39245.5|39285.5|39245.5|39280.5|39240.5|0
1622790750000|2021-06-04 07:12:30|||||||||1
1622790770000|2021-06-04 07:12:50|39275.5|39235.5|39270.5|39230.5|39275.5|39235.5|39265.5|39225.5|3
1622790780000|2021-06-04 07:13:00|39267.9|39227.9|39270.5|39230.5|39270.5|39230.5|39267.9|39227.9|1
1622790820000|2021-06-04 07:13:40|39273.1|39233.1|39275.5|39235.5|39275.5|39235.5|39273.1|39233.1|1
1622790830000|2021-06-04 07:13:50|39270.5|39230.5|39275.5|39235.5|39275.5|39235.5|39270.5|39230.5|1
1622790840000|2021-06-04 07:14:00|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|39270.5|39230.5|0
1622790860000|2021-06-04 07:14:20|39265.5|39225.5|39273.1|39233.1|39273.1|39233.1|39260.5|39220.5|3
1622790870000|2021-06-04 07:14:30|39275.5|39235.5|39275.5|39235.5|39285.5|39245.5|39275.5|39235.5|0
1622790900000|2021-06-04 07:15:00|39278.1|39238.1|39280.5|39240.5|39280.5|39240.5|39278.1|39238.1|0
1622790910000|2021-06-04 07:15:10|39282.9|39242.9|39285.5|39245.5|39285.5|39245.5|39282.9|39242.9|3
1622790920000|2021-06-04 07:15:20|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|1
1622790930000|2021-06-04 07:15:30|39272.9|39232.9|39270.5|39230.5|39272.9|39232.9|39270.5|39230.5|0
1622790960000|2021-06-04 07:16:00|39268.1|39228.1|39265.5|39225.5|39268.1|39228.1|39265.5|39225.5|0
1622790970000|2021-06-04 07:16:10|39260.5|39220.5|39260.5|39220.5|39260.5|39220.5|39260.5|39220.5|1
1622790980000|2021-06-04 07:16:20|39265.5|39225.5|39260.5|39220.5|39265.5|39225.5|39260.5|39220.5|1
1622790990000|2021-06-04 07:16:30|39262.9|39222.9|39260.5|39220.5|39265.5|39225.5|39260.5|39220.5|0
1622791000000|2021-06-04 07:16:40|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|39265.5|39225.5|0
1622791010000|2021-06-04 07:16:50|39260.5|39220.5|39260.5|39220.5|39260.5|39220.5|39260.5|39220.5|0
1622791020000|2021-06-04 07:17:00|39257.9|39217.9|39255.5|39215.5|39257.9|39217.9|39252.9|39212.9|7
1622791030000|2021-06-04 07:17:10|39258.1|39218.1|39260.5|39220.5|39260.5|39220.5|39258.1|39218.1|0
1622791040000|2021-06-04 07:17:20|39263.1|39223.1|39260.5|39220.5|39263.1|39223.1|39260.5|39220.5|0
1622791050000|2021-06-04 07:17:30|39255.5|39215.5|39255.5|39215.5|39255.5|39215.5|39255.5|39215.5|0
1622791080000|2021-06-04 07:18:00|39265.5|39225.5|39270.5|39230.5|39270.5|39230.5|39265.5|39225.5|1
1622791090000|2021-06-04 07:18:10|39265.5|39225.5|39270.5|39230.5|39270.5|39230.5|39265.5|39225.5|0
1622791100000|2021-06-04 07:18:20|39267.9|39227.9|39267.9|39227.9|39267.9|39227.9|39267.9|39227.9|0
1622791110000|2021-06-04 07:18:30|39270.5|39230.5|39280.5|39240.5|39280.5|39240.5|39270.5|39230.5|1
1622791120000|2021-06-04 07:18:40|39275.5|39235.5|39275.5|39235.5|39275.5|39235.5|39273.1|39233.1|0
1622791150000|2021-06-04 07:19:10|39280.5|39240.5|39285.5|39245.5|39285.5|39245.5|39280.5|39240.5|1
1622791160000|2021-06-04 07:19:20|39280.5|39240.5|39280.5|39240.5|39280.5|39240.5|39280.5|39240.5|1
1622791190000|2021-06-04 07:19:50|39295.5|39255.5|39305.5|39265.5|39307.9|39267.9|39295.5|39255.5|5
1622791210000|2021-06-04 07:20:10|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|39307.9|39267.9|0
1622791220000|2021-06-04 07:20:20|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|39305.5|39265.5|1
1622791230000|2021-06-04 07:20:30|39300.5|39260.5|39285.5|39245.5|39300.5|39260.5|39285.5|39245.5|7
1622791260000|2021-06-04 07:21:00|39280.5|39240.5|39285.5|39245.5|39290.5|39250.5|39280.5|39240.5|1
1622791270000|2021-06-04 07:21:10|39290.5|39250.5|39285.5|39245.5|39290.5|39250.5|39285.5|39245.5|0
1622791280000|2021-06-04 07:21:20|39282.9|39242.9|39295.5|39255.5|39295.5|39255.5|39282.9|39242.9|1
1622791310000|2021-06-04 07:21:50|39290.5|39250.5|39280.5|39240.5|39290.5|39250.5|39280.5|39240.5|0
1622791320000|2021-06-04 07:22:00|39283.1|39243.1|39285.5|39245.5|39285.5|39245.5|39283.1|39243.1|3
1622791330000|2021-06-04 07:22:10|39282.9|39242.9|39285.5|39245.5|39285.5|39245.5|39282.9|39242.9|2
1622791350000|2021-06-04 07:22:30|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|39280.7|39240.7|4
1622791360000|2021-06-04 07:22:40|39290.7|39250.7|39290.7|39250.7|39290.7|39250.7|39290.7|39250.7|3
1622791370000|2021-06-04 07:22:50|39283.1|39243.1|39285.7|39245.7|39285.7|39245.7|39283.1|39243.1|2
1622791380000|2021-06-04 07:23:00|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|0
1622791430000|2021-06-04 07:23:50|39285.7|39245.7|39283.1|39243.1|39285.7|39245.7|39283.1|39243.1|0
1622791440000|2021-06-04 07:24:00|39285.7|39245.7|39290.7|39250.7|39290.7|39250.7|39285.7|39245.7|1
1622791450000|2021-06-04 07:24:10|39293.1|39253.1|39300.7|39260.7|39300.7|39260.7|39293.1|39253.1|1
1622791460000|2021-06-04 07:24:20|39295.7|39255.7|39300.7|39260.7|39300.7|39260.7|39295.7|39255.7|1
1622791470000|2021-06-04 07:24:30|39298.2|39258.2|39305.7|39265.7|39310.7|39270.7|39298.2|39258.2|0
1622791480000|2021-06-04 07:24:40|39308.2|39268.2|39313.1|39273.1|39313.1|39273.1|39308.2|39268.2|0
1622791490000|2021-06-04 07:24:50|39310.7|39270.7|39310.7|39270.7|39310.7|39270.7|39310.7|39270.7|0
1622791500000|2021-06-04 07:25:00|39313.1|39273.1|39313.1|39273.1|39313.1|39273.1|39310.5|39270.5|1
1622791510000|2021-06-04 07:25:10|39315.7|39275.7|39328.1|39288.1|39328.1|39288.1|39315.7|39275.7|0
1622791520000|2021-06-04 07:25:20|39318.1|39278.1|39318.2|39278.2|39318.2|39278.2|39313.1|39273.1|4
1622791530000|2021-06-04 07:25:30|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|39323.1|39283.1|0
1622791550000|2021-06-04 07:25:50|39325.7|39285.7|39335.7|39295.7|39335.7|39295.7|39325.7|39285.7|7
1622791560000|2021-06-04 07:26:00|||||||||4
1622791570000|2021-06-04 07:26:10|||||||||3
1622791590000|2021-06-04 07:26:30|||||||||4
1622791600000|2021-06-04 07:26:40|||||||||3
1622791610000|2021-06-04 07:26:50|||||||||1
1622791620000|2021-06-04 07:27:00|||||||||1
1622791630000|2021-06-04 07:27:10|||||||||2
1622791660000|2021-06-04 07:27:40|||||||||1
1622791670000|2021-06-04 07:27:50|||||||||13
1622791680000|2021-06-04 07:28:00|||||||||5
1622791690000|2021-06-04 07:28:10|39338.1|39298.1|39338.1|39298.1|39338.1|39298.1|39338.1|39298.1|0
1622791700000|2021-06-04 07:28:20|39348.1|39308.1|39355.5|39315.5|39355.5|39315.5|39348.1|39308.1|6
1622791720000|2021-06-04 07:28:40|39360.5|39320.5|39370.4|39330.4|39372.9|39332.9|39360.5|39320.5|9
1622791730000|2021-06-04 07:28:50|39372.9|39332.9|39372.9|39332.9|39372.9|39332.9|39372.9|39332.9|0
1622791740000|2021-06-04 07:29:00|39380.5|39340.5|39377.9|39337.9|39382.9|39342.9|39377.9|39337.9|5
1622791750000|2021-06-04 07:29:10|39372.9|39332.9|39372.9|39332.9|39372.9|39332.9|39372.9|39332.9|1
1622791760000|2021-06-04 07:29:20|39375.4|39335.4|39372.9|39332.9|39375.4|39335.4|39372.9|39332.9|5
1622791770000|2021-06-04 07:29:30|39375.4|39335.4|39387.9|39347.9|39387.9|39347.9|39375.4|39335.4|6
1622791780000|2021-06-04 07:29:40|39390.4|39350.4|39387.9|39347.9|39390.4|39350.4|39387.9|39347.9|7
1622791800000|2021-06-04 07:30:00|39388|39348|39385.5|39345.5|39388|39348|39373|39333|11
1622791810000|2021-06-04 07:30:10|39383|39343|39370.5|39330.5|39383|39343|39370.5|39330.5|13
1622791830000|2021-06-04 07:30:30|39385.5|39345.5|39388|39348|39388|39348|39385.5|39345.5|2
1622791850000|2021-06-04 07:30:50|39385.5|39345.5|39385.5|39345.5|39385.5|39345.5|39385.5|39345.5|0
1622791870000|2021-06-04 07:31:10|39380.5|39340.5|39378|39338|39380.5|39340.5|39378|39338|3
1622791900000|2021-06-04 07:31:40|39373|39333|39370.5|39330.5|39373|39333|39370.5|39330.5|1
1622791910000|2021-06-04 07:31:50|||||||||5
1622791920000|2021-06-04 07:32:00|39368.1|39328.1|39373|39333|39373|39333|39368.1|39328.1|16
1622791930000|2021-06-04 07:32:10|39370.5|39330.5|39370.5|39330.5|39370.5|39330.5|39370.5|39330.5|7
1622791940000|2021-06-04 07:32:20|||||||||5
1622791950000|2021-06-04 07:32:30|||||||||11
1622791960000|2021-06-04 07:32:40|||||||||14
1622791970000|2021-06-04 07:32:50|||||||||11
1622791980000|2021-06-04 07:33:00|||||||||19
1622791990000|2021-06-04 07:33:10|||||||||13
1622792000000|2021-06-04 07:33:20|||||||||14
1622792010000|2021-06-04 07:33:30|39365.4|39325.4|39345.5|39305.5|39365.4|39325.4|39345.5|39305.5|11
1622792020000|2021-06-04 07:33:40|39343|39303|39343|39303|39343|39303|39343|39303|1
1622792030000|2021-06-04 07:33:50|39345.5|39305.5|39355.5|39315.5|39355.5|39315.5|39345.5|39305.5|4
1622792040000|2021-06-04 07:34:00|39360.5|39320.5|39375.5|39335.5|39375.5|39335.5|39358|39318|8
1622792050000|2021-06-04 07:34:10|39373.1|39333.1|39373.1|39333.1|39373.1|39333.1|39373.1|39333.1|1
1622792060000|2021-06-04 07:34:20|39370.5|39330.5|39365.5|39325.5|39370.5|39330.5|39365.5|39325.5|0
1622792070000|2021-06-04 07:34:30|39363|39323|39360.5|39320.5|39363|39323|39360.5|39320.5|0
1622792080000|2021-06-04 07:34:40|39365.5|39325.5|39365.5|39325.5|39365.5|39325.5|39365.5|39325.5|1
1622792090000|2021-06-04 07:34:50|39368|39328|39375.5|39335.5|39378|39338|39368|39328|1
1622792100000|2021-06-04 07:35:00|39368|39328|39368|39328|39370.5|39330.5|39368|39328|1
1622792160000|2021-06-04 07:36:00|39363|39323|39363|39323|39368|39328|39360.5|39320.5|3
1622792180000|2021-06-04 07:36:20|39368|39328|39358|39318|39368|39328|39358|39318|3
1622792190000|2021-06-04 07:36:30|39355.4|39315.4|39355.4|39315.4|39355.4|39315.4|39355.4|39315.4|0
1622792200000|2021-06-04 07:36:40|39353|39313|39345.5|39305.5|39353|39313|39345.5|39305.5|15
1622792210000|2021-06-04 07:36:50|39343|39303|39350.5|39310.5|39350.5|39310.5|39343|39303|7
1622792220000|2021-06-04 07:37:00|39348|39308|39340.5|39300.5|39350.5|39310.5|39335.5|39295.5|1
1622792230000|2021-06-04 07:37:10|39333|39293|39328|39288|39335.5|39295.5|39328|39288|10
1622792240000|2021-06-04 07:37:20|39320.5|39280.5|39315.5|39275.5|39320.5|39280.5|39313|39273|2
1622792250000|2021-06-04 07:37:30|39318|39278|39325.5|39285.5|39330.5|39290.5|39318|39278|3
1622792260000|2021-06-04 07:37:40|39328|39288|39328|39288|39328|39288|39328|39288|0
1622792280000|2021-06-04 07:38:00|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|39330.5|39290.5|0
1622792290000|2021-06-04 07:38:10|39328|39288|39325.5|39285.5|39328|39288|39325.5|39285.5|0
1622792300000|2021-06-04 07:38:20|39328|39288|39328|39288|39328|39288|39328|39288|0
1622792310000|2021-06-04 07:38:30|39335.5|39295.5|39330.5|39290.5|39335.5|39295.5|39330.5|39290.5|0
1622792330000|2021-06-04 07:38:50|39328|39288|39328|39288|39328|39288|39328|39288|0
1622792340000|2021-06-04 07:39:00|39323|39283|39328|39288|39328|39288|39323|39283|0
1622792350000|2021-06-04 07:39:10|39330.5|39290.5|39328|39288|39330.5|39290.5|39328|39288|0
1622792400000|2021-06-04 07:40:00|39318|39278|39318|39278|39318|39278|39318|39278|0
1622792440000|2021-06-04 07:40:40|39315.4|39275.4|39315.5|39275.5|39320.5|39280.5|39315.4|39275.4|1
1622792460000|2021-06-04 07:41:00|39313|39273|39315.5|39275.5|39315.5|39275.5|39313|39273|0
1622792510000|2021-06-04 07:41:50|39310.5|39270.5|39310.5|39270.5|39310.5|39270.5|39310.5|39270.5|0
1622792520000|2021-06-04 07:42:00|39308|39268|39305.5|39265.5|39308|39268|39305.4|39265.4|4
1622792530000|2021-06-04 07:42:10|39300.5|39260.5|39298|39258|39300.5|39260.5|39298|39258|0
1622792580000|2021-06-04 07:43:00|||||||||1
1622792590000|2021-06-04 07:43:10|39300.6|39260.6|39310.6|39270.6|39310.6|39270.6|39300.6|39260.6|2
1622792640000|2021-06-04 07:44:00|39315.6|39275.6|39318|39278|39318|39278|39315.6|39275.6|1
1622792650000|2021-06-04 07:44:10|39320.6|39280.6|39320.6|39280.6|39323|39283|39320.6|39280.6|0
1622792660000|2021-06-04 07:44:20|39323.1|39283.1|39330.6|39290.6|39330.6|39290.6|39323.1|39283.1|0
1622792690000|2021-06-04 07:44:50|39328|39288|39328|39288|39328|39288|39328|39288|0
1622792710000|2021-06-04 07:45:10|39330.6|39290.6|39325.6|39285.6|39330.6|39290.6|39325.6|39285.6|0
1622792730000|2021-06-04 07:45:30|39318|39278|39323.1|39283.1|39323.1|39283.1|39318|39278|2
1622792740000|2021-06-04 07:45:40|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|0
1622792760000|2021-06-04 07:46:00|39328|39288|39330.6|39290.6|39330.6|39290.6|39328|39288|0
1622792770000|2021-06-04 07:46:10|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|1
1622792780000|2021-06-04 07:46:20|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|0
1622792790000|2021-06-04 07:46:30|39343.1|39303.1|39348|39308|39348|39308|39343.1|39303.1|1
1622792800000|2021-06-04 07:46:40|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1622792810000|2021-06-04 07:46:50|||||||||2
1622792820000|2021-06-04 07:47:00|39338|39298|39338|39298|39340.6|39300.6|39335.6|39295.6|2
1622792830000|2021-06-04 07:47:10|39340.6|39300.6|39345.6|39305.6|39345.6|39305.6|39340.6|39300.6|2
1622792840000|2021-06-04 07:47:20|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|0
1622792850000|2021-06-04 07:47:30|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1622792860000|2021-06-04 07:47:40|39340.6|39300.6|39350.6|39310.6|39353|39313|39340.6|39300.6|6
1622792870000|2021-06-04 07:47:50|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|5
1622792880000|2021-06-04 07:48:00|39348|39308|39338|39298|39348|39308|39330.6|39290.6|4
1622792890000|2021-06-04 07:48:10|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|0
1622792900000|2021-06-04 07:48:20|39338|39298|39340.6|39300.6|39340.6|39300.6|39338|39298|0
1622792920000|2021-06-04 07:48:40|39343|39303|39348|39308|39348|39308|39340.6|39300.6|1
1622792940000|2021-06-04 07:49:00|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1622792950000|2021-06-04 07:49:10|39343|39303|39343.1|39303.1|39343.1|39303.1|39340.6|39300.6|0
1622792960000|2021-06-04 07:49:20|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|0
1622792980000|2021-06-04 07:49:40|39335.6|39295.6|39330.6|39290.6|39338|39298|39330.6|39290.6|3
1622792990000|2021-06-04 07:49:50|39335.6|39295.6|39338|39298|39338|39298|39335.6|39295.6|1
1622793000000|2021-06-04 07:50:00|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|39335.6|39295.6|0
1622793020000|2021-06-04 07:50:20|39338.1|39298.1|39340.6|39300.6|39340.6|39300.6|39338.1|39298.1|0
1622793050000|2021-06-04 07:50:50|39345.6|39305.6|39343.1|39303.1|39345.6|39305.6|39343.1|39303.1|1
1622793060000|2021-06-04 07:51:00|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|39345.6|39305.6|0
1622793080000|2021-06-04 07:51:20|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|39340.6|39300.6|0
1622793090000|2021-06-04 07:51:30|39343.1|39303.1|39345.6|39305.6|39345.6|39305.6|39343.1|39303.1|1
1622793120000|2021-06-04 07:52:00|39343|39303|39360.6|39320.6|39368|39328|39340.6|39300.6|5
1622793130000|2021-06-04 07:52:10|39358|39318|39358|39318|39358|39318|39358|39318|3
1622793150000|2021-06-04 07:52:30|39360.6|39320.6|39360.6|39320.6|39360.6|39320.6|39360.6|39320.6|0
1622793180000|2021-06-04 07:53:00|39365.6|39325.6|39365.6|39325.6|39365.6|39325.6|39365.6|39325.6|1
1622793190000|2021-06-04 07:53:10|39368|39328|39358|39318|39368|39328|39358|39318|1
1622793200000|2021-06-04 07:53:20|39355.4|39315.4|39358|39318|39358|39318|39353|39313|1
1622793230000|2021-06-04 07:53:50|39360.6|39320.6|39360.6|39320.6|39360.6|39320.6|39360.6|39320.6|0
1622793240000|2021-06-04 07:54:00|39358|39318|39350.6|39310.6|39358|39318|39350.6|39310.6|2
1622793250000|2021-06-04 07:54:10|39353|39313|39355.6|39315.6|39355.6|39315.6|39350.6|39310.6|0
1622793270000|2021-06-04 07:54:30|39350.6|39310.6|39338|39298|39350.6|39310.6|39338|39298|8
1622793290000|2021-06-04 07:54:50|39335.6|39295.6|39335.6|39295.6|39338|39298|39335.6|39295.6|0
1622793300000|2021-06-04 07:55:00|39338|39298|39335.6|39295.6|39338|39298|39335.6|39295.6|0
1622793320000|2021-06-04 07:55:20|39330.6|39290.6|39330.6|39290.6|39330.6|39290.6|39330.6|39290.6|0
1622793330000|2021-06-04 07:55:30|39338|39298|39338|39298|39338|39298|39338|39298|0
1622793340000|2021-06-04 07:55:40|39335.6|39295.6|39330.6|39290.6|39335.6|39295.6|39330.6|39290.6|0
1622793350000|2021-06-04 07:55:50|39333.1|39293.1|39335.6|39295.6|39335.6|39295.6|39333.1|39293.1|0
1622793370000|2021-06-04 07:56:10|39338|39298|39338|39298|39338|39298|39338|39298|0
1622793380000|2021-06-04 07:56:20|39330.6|39290.6|39318|39278|39330.6|39290.6|39318|39278|1
1622793390000|2021-06-04 07:56:30|39315.6|39275.6|39315.6|39275.6|39315.6|39275.6|39315.4|39275.4|1
1622793420000|2021-06-04 07:57:00|39313.2|39273.2|39308|39268|39313.2|39273.2|39308|39268|2
1622793430000|2021-06-04 07:57:10|39305.4|39265.4|39308|39268|39310.6|39270.6|39305.4|39265.4|4
1622793440000|2021-06-04 07:57:20|39310.6|39270.6|39310.6|39270.6|39310.6|39270.6|39310.6|39270.6|0
1622793470000|2021-06-04 07:57:50|39318|39278|39318|39278|39318|39278|39318|39278|2
1622793480000|2021-06-04 07:58:00|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39315.6|39275.6|0
1622793490000|2021-06-04 07:58:10|39318|39278|39320.6|39280.6|39320.6|39280.6|39318|39278|1
1622793530000|2021-06-04 07:58:50|39318|39278|39315.6|39275.6|39318|39278|39315.6|39275.6|0
1622793540000|2021-06-04 07:59:00|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39315.6|39275.6|0
1622793580000|2021-06-04 07:59:40|39315.6|39275.6|39310.6|39270.6|39315.6|39275.6|39310.6|39270.6|0
1622793590000|2021-06-04 07:59:50|39313|39273|39320.6|39280.6|39320.6|39280.6|39313|39273|1
1622793600000|2021-06-04 08:00:00|39318|39278|39325.6|39285.6|39330.6|39290.6|39318|39278|14
1622793610000|2021-06-04 08:00:10|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|2
1622793650000|2021-06-04 08:00:50|39318|39278|39315.6|39275.6|39318|39278|39315.4|39275.4|1
1622793660000|2021-06-04 08:01:00|39318|39278|39318|39278|39318|39278|39318|39278|0
1622793670000|2021-06-04 08:01:10|39310.6|39270.6|39310.6|39270.6|39310.6|39270.6|39310.6|39270.6|0
1622793680000|2021-06-04 08:01:20|39315.6|39275.6|39315.6|39275.6|39320.6|39280.6|39315.6|39275.6|0
1622793690000|2021-06-04 08:01:30|39318|39278|39320.6|39280.6|39325.6|39285.6|39318|39278|0
1622793720000|2021-06-04 08:02:00|39323.2|39283.2|39325.6|39285.6|39325.6|39285.6|39320.6|39280.6|6
1622793730000|2021-06-04 08:02:10|39318|39278|39318|39278|39318|39278|39318|39278|5
1622793740000|2021-06-04 08:02:20|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|1
1622793760000|2021-06-04 08:02:40|39338|39298|39338|39298|39338|39298|39338|39298|2
1622793770000|2021-06-04 08:02:50|39335.5|39295.5|39338|39298|39338|39298|39335.5|39295.5|2
1622793820000|2021-06-04 08:03:40|39335.5|39295.5|39328|39288|39335.5|39295.5|39328|39288|0
1622793840000|2021-06-04 08:04:00|39330.6|39290.6|39330.6|39290.6|39330.6|39290.6|39330.6|39290.6|0
1622793850000|2021-06-04 08:04:10|39320.6|39280.6|39318|39278|39320.6|39280.6|39318|39278|1
1622793860000|2021-06-04 08:04:20|39320.6|39280.6|39328|39288|39328|39288|39320.6|39280.6|5
1622793870000|2021-06-04 08:04:30|39325.5|39285.5|39325.6|39285.6|39328|39288|39325.5|39285.5|1
1622793890000|2021-06-04 08:04:50|39328|39288|39328|39288|39328|39288|39328|39288|0
1622793900000|2021-06-04 08:05:00|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|39325.6|39285.6|0
1622793910000|2021-06-04 08:05:10|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|39320.6|39280.6|0
1622793950000|2021-06-04 08:05:50|39358.2|39318.2|39355.6|39315.6|39358.2|39318.2|39353.2|39313.2|8
1622793960000|2021-06-04 08:06:00|39353|39313|39355.6|39315.6|39355.6|39315.6|39353|39313|2
1622793990000|2021-06-04 08:06:30|39348.2|39308.2|39348|39308|39348.2|39308.2|39348|39308|3
1622794000000|2021-06-04 08:06:40|39338|39298|39335.6|39295.6|39338|39298|39335.6|39295.6|1
1622794020000|2021-06-04 08:07:00|39330.6|39290.6|39325.6|39285.6|39330.6|39290.6|39325.6|39285.6|4
1622794030000|2021-06-04 08:07:10|39320.6|39280.6|39310.6|39270.6|39320.6|39280.6|39310.6|39270.6|8
1622794040000|2021-06-04 08:07:20|39308|39268|39308|39268|39308|39268|39308|39268|0
1622794050000|2021-06-04 08:07:30|39308.2|39268.2|39300.6|39260.6|39310.6|39270.6|39300.6|39260.6|2
1622794080000|2021-06-04 08:08:00|39305.6|39265.6|39305.6|39265.6|39305.6|39265.6|39305.6|39265.6|2
1622794110000|2021-06-04 08:08:30|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|0
1622794120000|2021-06-04 08:08:40|39293|39253|39280.6|39240.6|39293|39253|39280.6|39240.6|2
1622794130000|2021-06-04 08:08:50|39283.2|39243.2|39285.6|39245.6|39285.6|39245.6|39283|39243|0
1622794150000|2021-06-04 08:09:10|39283|39243|39280.6|39240.6|39283|39243|39280.6|39240.6|0
1622794170000|2021-06-04 08:09:30|39278|39238|39278|39238|39278|39238|39278|39238|0
1622794190000|2021-06-04 08:09:50|||||||||1
1622794200000|2021-06-04 08:10:00|39275.6|39235.6|39278|39238|39278|39238|39275.6|39235.6|2
1622794210000|2021-06-04 08:10:10|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622794230000|2021-06-04 08:10:30|39283.2|39243.2|39285.6|39245.6|39285.6|39245.6|39283.2|39243.2|1
1622794250000|2021-06-04 08:10:50|39288.2|39248.2|39295.6|39255.6|39295.6|39255.6|39288.2|39248.2|1
1622794260000|2021-06-04 08:11:00|39290.6|39250.6|39290.6|39250.6|39290.6|39250.6|39290.6|39250.6|0
1622794270000|2021-06-04 08:11:10|39288|39248|39285.6|39245.6|39288|39248|39285.6|39245.6|0
1622794290000|2021-06-04 08:11:30|39295.6|39255.6|39285.6|39245.6|39295.6|39255.6|39280.6|39240.6|1
1622794300000|2021-06-04 08:11:40|39280.6|39240.6|39285.6|39245.6|39285.6|39245.6|39280.6|39240.6|1
1622794320000|2021-06-04 08:12:00|39275.6|39235.6|39278|39238|39278|39238|39275.6|39235.6|6
1622794330000|2021-06-04 08:12:10|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622794350000|2021-06-04 08:12:30|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|0
1622794370000|2021-06-04 08:12:50|39288|39248|39293.2|39253.2|39293.2|39253.2|39288|39248|1
1622794420000|2021-06-04 08:13:40|39290.6|39250.6|39278|39238|39290.6|39250.6|39278|39238|2
1622794430000|2021-06-04 08:13:50|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622794460000|2021-06-04 08:14:20|39283.2|39243.2|39285.6|39245.6|39285.6|39245.6|39283.2|39243.2|0
1622794480000|2021-06-04 08:14:40|39283|39243|39280.6|39240.6|39283|39243|39280.6|39240.6|0
1622794490000|2021-06-04 08:14:50|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|0
1622794500000|2021-06-04 08:15:00|39288|39248|39285.6|39245.6|39288|39248|39285.6|39245.6|1
1622794530000|2021-06-04 08:15:30|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|0
1622794540000|2021-06-04 08:15:40|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|0
1622794620000|2021-06-04 08:17:00|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|3
1622794650000|2021-06-04 08:17:30|39285.6|39245.6|39295.6|39255.6|39295.6|39255.6|39285.6|39245.6|5
1622794700000|2021-06-04 08:18:20|39283.2|39243.2|39280.6|39240.6|39283.2|39243.2|39280.6|39240.6|0
1622794710000|2021-06-04 08:18:30|39278.1|39238.1|39275.6|39235.6|39278.1|39238.1|39275.6|39235.6|1
1622794740000|2021-06-04 08:19:00|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622794770000|2021-06-04 08:19:30|39278.2|39238.2|39275.6|39235.6|39278.2|39238.2|39275.6|39235.6|1
1622794790000|2021-06-04 08:19:50|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|0
1622794830000|2021-06-04 08:20:30|39290.6|39250.6|39290.6|39250.6|39290.6|39250.6|39290.6|39250.6|9
1622794840000|2021-06-04 08:20:40|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|2
1622794850000|2021-06-04 08:20:50|39288.2|39248.2|39285.6|39245.6|39288.2|39248.2|39285.6|39245.6|1
1622794910000|2021-06-04 08:21:50|||||||||1
1622794920000|2021-06-04 08:22:00|39283.2|39243.2|39280.6|39240.6|39283.2|39243.2|39278.1|39238.1|4
1622794930000|2021-06-04 08:22:10|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|3
1622794960000|2021-06-04 08:22:40|39288.2|39248.2|39285.6|39245.6|39288.2|39248.2|39285.6|39245.6|0
1622794980000|2021-06-04 08:23:00|39288.2|39248.2|39285.6|39245.6|39288.2|39248.2|39285.6|39245.6|1
1622795000000|2021-06-04 08:23:20|39288.2|39248.2|39295.6|39255.6|39295.6|39255.6|39288.2|39248.2|1
1622795010000|2021-06-04 08:23:30|39298.1|39258.1|39303.2|39263.2|39303.2|39263.2|39298.1|39258.1|5
1622795020000|2021-06-04 08:23:40|39305.6|39265.6|39305.6|39265.6|39305.6|39265.6|39305.6|39265.6|0
1622795030000|2021-06-04 08:23:50|39300.6|39260.6|39305.6|39265.6|39305.6|39265.6|39300.6|39260.6|1
1622795070000|2021-06-04 08:24:30|39310.6|39270.6|39305.6|39265.6|39310.6|39270.6|39305.6|39265.6|1
1622795100000|2021-06-04 08:25:00|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|39300.6|39260.6|1
1622795140000|2021-06-04 08:25:40|39295.6|39255.6|39295.6|39255.6|39295.6|39255.6|39295.6|39255.6|1
1622795170000|2021-06-04 08:26:10|39298.2|39258.2|39295.6|39255.6|39298.2|39258.2|39295.6|39255.6|1
1622795180000|2021-06-04 08:26:20|39300.6|39260.6|39295.6|39255.6|39300.6|39260.6|39295.6|39255.6|0
1622795210000|2021-06-04 08:26:50|39293.1|39253.1|39288.1|39248.1|39293.1|39253.1|39288.1|39248.1|3
1622795220000|2021-06-04 08:27:00|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|39285.6|39245.6|0
1622795230000|2021-06-04 08:27:10|39283.1|39243.1|39280.6|39240.6|39283.1|39243.1|39278.1|39238.1|1
1622795250000|2021-06-04 08:27:30|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|0
1622795260000|2021-06-04 08:27:40|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|1
1622795280000|2021-06-04 08:28:00|||||||||2
1622795290000|2021-06-04 08:28:10|39268.1|39228.1|39268.1|39228.1|39268.1|39228.1|39268.1|39228.1|0
1622795310000|2021-06-04 08:28:30|39270.6|39230.6|39275.6|39235.6|39275.6|39235.6|39270.6|39230.6|2
1622795340000|2021-06-04 08:29:00|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|39270.6|39230.6|3
1622795350000|2021-06-04 08:29:10|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|39283.1|39243.1|14
1622795360000|2021-06-04 08:29:20|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|39280.6|39240.6|0
1622795370000|2021-06-04 08:29:30|39280.7|39240.7|39280.7|39240.7|39300.7|39260.7|39280.7|39240.7|12
1622795400000|2021-06-04 08:30:00|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|4
1622795430000|2021-06-04 08:30:30|39303.1|39263.1|39308.1|39268.1|39308.1|39268.1|39303.1|39263.1|1
1622795440000|2021-06-04 08:30:40|39310.7|39270.7|39290.7|39250.7|39310.7|39270.7|39290.7|39250.7|2
1622795450000|2021-06-04 08:30:50|39293.1|39253.1|39293.1|39253.1|39293.1|39253.1|39290.7|39250.7|1
1622795500000|2021-06-04 08:31:40|39305.7|39265.7|39310.7|39270.7|39310.7|39270.7|39305.7|39265.7|3
1622795510000|2021-06-04 08:31:50|39308.1|39268.1|39308.1|39268.1|39310.7|39270.7|39305.7|39265.7|1
1622795520000|2021-06-04 08:32:00|39305.7|39265.7|39300.7|39260.7|39308.1|39268.1|39300.7|39260.7|7
1622795530000|2021-06-04 08:32:10|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|0
1622795590000|2021-06-04 08:33:10|39300.7|39260.7|39298.1|39258.1|39310.7|39270.7|39298.1|39258.1|1
1622795600000|2021-06-04 08:33:20|39295.5|39255.5|39280.7|39240.7|39295.5|39255.5|39280.7|39240.7|2
1622795610000|2021-06-04 08:33:30|39283.1|39243.1|39280.7|39240.7|39283.1|39243.1|39278.1|39238.1|0
1622795650000|2021-06-04 08:34:10|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|0
1622795660000|2021-06-04 08:34:20|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|0
1622795680000|2021-06-04 08:34:40|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|1
1622795690000|2021-06-04 08:34:50|39275.5|39235.5|39280.5|39240.5|39280.5|39240.5|39273.1|39233.1|26
1622795700000|2021-06-04 08:35:00|39283.1|39243.1|39285.5|39245.5|39285.5|39245.5|39283.1|39243.1|0
1622795740000|2021-06-04 08:35:40|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|5
1622795760000|2021-06-04 08:36:00|39283.1|39243.1|39288.1|39248.1|39290.7|39250.7|39283.1|39243.1|1
1622795770000|2021-06-04 08:36:10|39285.7|39245.7|39288.1|39248.1|39288.1|39248.1|39285.7|39245.7|0
1622795790000|2021-06-04 08:36:30|39290.7|39250.7|39290.7|39250.7|39290.7|39250.7|39290.7|39250.7|0
1622795810000|2021-06-04 08:36:50|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|0
1622795820000|2021-06-04 08:37:00|39285.7|39245.7|39280.7|39240.7|39285.7|39245.7|39280.7|39240.7|7
1622795850000|2021-06-04 08:37:30|39285.5|39245.5|39295.7|39255.7|39298.1|39258.1|39285.5|39245.5|5
1622795860000|2021-06-04 08:37:40|39298.1|39258.1|39295.7|39255.7|39298.1|39258.1|39295.7|39255.7|0
1622795880000|2021-06-04 08:38:00|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|0
1622795930000|2021-06-04 08:38:50|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|1
1622795940000|2021-06-04 08:39:00|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|0
1622795950000|2021-06-04 08:39:10|39318.1|39278.1|39318.1|39278.1|39318.1|39278.1|39318.1|39278.1|39
1622796050000|2021-06-04 08:40:50|39308.1|39268.1|39308.1|39268.1|39308.1|39268.1|39308.1|39268.1|1
1622796060000|2021-06-04 08:41:00|39298.1|39258.1|39290.7|39250.7|39298.1|39258.1|39290.7|39250.7|7
1622796080000|2021-06-04 08:41:20|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|39288.1|39248.1|1
1622796120000|2021-06-04 08:42:00|39278.1|39238.1|39268.1|39228.1|39278.1|39238.1|39268.1|39228.1|6
1622796130000|2021-06-04 08:42:10|39265.7|39225.7|39268.1|39228.1|39268.1|39228.1|39265.7|39225.7|1
1622796140000|2021-06-04 08:42:20|39270.7|39230.7|39270.7|39230.7|39273.1|39233.1|39270.7|39230.7|0
1622796150000|2021-06-04 08:42:30|39273.1|39233.1|39273.1|39233.1|39273.1|39233.1|39273.1|39233.1|0
1622796160000|2021-06-04 08:42:40|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|0
1622796180000|2021-06-04 08:43:00|39273.1|39233.1|39278.1|39238.1|39278.1|39238.1|39273.1|39233.1|3
1622796190000|2021-06-04 08:43:10|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|39280.7|39240.7|0
1622796200000|2021-06-04 08:43:20|||||||||6
1622796230000|2021-06-04 08:43:50|39278.1|39238.1|39278.1|39238.1|39278.1|39238.1|39275.5|39235.5|3
1622796240000|2021-06-04 08:44:00|39280.7|39240.7|39288.1|39248.1|39288.1|39248.1|39280.7|39240.7|1
1622796260000|2021-06-04 08:44:20|39280.7|39240.7|39268.1|39228.1|39280.7|39240.7|39268.1|39228.1|4
1622796270000|2021-06-04 08:44:30|39270.7|39230.7|39268.1|39228.1|39270.7|39230.7|39268.1|39228.1|0
1622796290000|2021-06-04 08:44:50|39265.7|39225.7|39265.7|39225.7|39265.7|39225.7|39260.7|39220.7|0
1622796300000|2021-06-04 08:45:00|39268.1|39228.1|39268.1|39228.1|39268.1|39228.1|39265.7|39225.7|0
1622796320000|2021-06-04 08:45:20|39265.5|39225.5|39263.1|39223.1|39265.5|39225.5|39263.1|39223.1|0
1622796330000|2021-06-04 08:45:30|39260.7|39220.7|39268.1|39228.1|39268.1|39228.1|39260.7|39220.7|2
1622796340000|2021-06-04 08:45:40|39260.7|39220.7|39258.1|39218.1|39260.7|39220.7|39250.7|39210.7|4
1622796360000|2021-06-04 08:46:00|39248.1|39208.1|39238.1|39198.1|39248.1|39208.1|39235.7|39195.7|2
1622796400000|2021-06-04 08:46:40|39235.7|39195.7|39228.1|39188.1|39238.1|39198.1|39228.1|39188.1|0
1622796410000|2021-06-04 08:46:50|39238.1|39198.1|39228.1|39188.1|39238.1|39198.1|39228.1|39188.1|2
1622796420000|2021-06-04 08:47:00|39225.7|39185.7|39228.1|39188.1|39230.7|39190.7|39220.7|39180.7|3
1622796430000|2021-06-04 08:47:10|39230.7|39190.7|39220.7|39180.7|39230.7|39190.7|39220.7|39180.7|0
1622796440000|2021-06-04 08:47:20|39228.1|39188.1|39228.1|39188.1|39233.3|39193.3|39225.7|39185.7|1
1622796450000|2021-06-04 08:47:30|39230.7|39190.7|39228.1|39188.1|39230.7|39190.7|39228.1|39188.1|0
1622796460000|2021-06-04 08:47:40|39233.3|39193.3|39235.7|39195.7|39235.7|39195.7|39233.3|39193.3|0
1622796470000|2021-06-04 08:47:50|39238.1|39198.1|39230.7|39190.7|39238.1|39198.1|39230.7|39190.7|0
1622796480000|2021-06-04 08:48:00|39225.7|39185.7|39240.7|39200.7|39240.7|39200.7|39225.7|39185.7|7
1622796490000|2021-06-04 08:48:10|39235.7|39195.7|39240.7|39200.7|39240.7|39200.7|39235.7|39195.7|1
1622796500000|2021-06-04 08:48:20|39245.7|39205.7|39245.7|39205.7|39245.7|39205.7|39245.7|39205.7|0
1622796510000|2021-06-04 08:48:30|39243.1|39203.1|39240.7|39200.7|39243.1|39203.1|39238.1|39198.1|0
1622796520000|2021-06-04 08:48:40|39238.1|39198.1|39235.7|39195.7|39238.1|39198.1|39235.7|39195.7|0
1622796540000|2021-06-04 08:49:00|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|0
1622796550000|2021-06-04 08:49:10|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|39235.7|39195.7|1
1622796560000|2021-06-04 08:49:20|39230.7|39190.7|39228.1|39188.1|39230.7|39190.7|39220.7|39180.7|3
1622796570000|2021-06-04 08:49:30|39230.7|39190.7|39230.7|39190.7|39230.7|39190.7|39230.7|39190.7|0
1622796580000|2021-06-04 08:49:40|39235.7|39195.7|39230.7|39190.7|39235.7|39195.7|39230.7|39190.7|0
1622796590000|2021-06-04 08:49:50|39238.1|39198.1|39235.7|39195.7|39238.1|39198.1|39235.7|39195.7|0
1622796600000|2021-06-04 08:50:00|39238.1|39198.1|39225.7|39185.7|39240.7|39200.7|39225.7|39185.7|4
1622796610000|2021-06-04 08:50:10|39235.7|39195.7|39238.1|39198.1|39240.7|39200.7|39235.7|39195.7|3
1622796620000|2021-06-04 08:50:20|39240.7|39200.7|39245.7|39205.7|39245.7|39205.7|39240.7|39200.7|1
1622796630000|2021-06-04 08:50:30|39248.3|39208.3|39255.7|39215.7|39255.7|39215.7|39248.3|39208.3|1
1622796650000|2021-06-04 08:50:50|39265.7|39225.7|39265.7|39225.7|39265.7|39225.7|39265.7|39225.7|0
1622796660000|2021-06-04 08:51:00|39260.7|39220.7|39265.7|39225.7|39265.7|39225.7|39260.7|39220.7|1
1622796670000|2021-06-04 08:51:10|39260.7|39220.7|39260.7|39220.7|39260.7|39220.7|39250.7|39210.7|1
1622796680000|2021-06-04 08:51:20|39263.3|39223.3|39260.7|39220.7|39263.3|39223.3|39260.7|39220.7|0
1622796720000|2021-06-04 08:52:00|39265.7|39225.7|39255.7|39215.7|39265.7|39225.7|39255.7|39215.7|5
1622796730000|2021-06-04 08:52:10|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|39248.1|39208.1|7
1622796740000|2021-06-04 08:52:20|39248.1|39208.1|39245.7|39205.7|39248.1|39208.1|39245.7|39205.7|0
1622796770000|2021-06-04 08:52:50|39248.1|39208.1|39250.7|39210.7|39250.7|39210.7|39248.1|39208.1|1
1622796780000|2021-06-04 08:53:00|39248.1|39208.1|39250.7|39210.7|39250.7|39210.7|39248.1|39208.1|0
1622796790000|2021-06-04 08:53:10|39248.1|39208.1|39250.7|39210.7|39250.7|39210.7|39248.1|39208.1|0
1622796810000|2021-06-04 08:53:30|39258.1|39218.1|39260.7|39220.7|39260.7|39220.7|39258.1|39218.1|2
1622796820000|2021-06-04 08:53:40|39258.1|39218.1|39255.7|39215.7|39258.1|39218.1|39255.7|39215.7|0
1622796830000|2021-06-04 08:53:50|39258.1|39218.1|39260.7|39220.7|39260.7|39220.7|39258.1|39218.1|0
1622796840000|2021-06-04 08:54:00|39258.1|39218.1|39248.1|39208.1|39258.1|39218.1|39248.1|39208.1|0
1622796850000|2021-06-04 08:54:10|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|0
1622796870000|2021-06-04 08:54:30|39253.3|39213.3|39260.7|39220.7|39260.7|39220.7|39253.3|39213.3|0
1622796900000|2021-06-04 08:55:00|39258.1|39218.1|39255.7|39215.7|39260.7|39220.7|39255.7|39215.7|0
1622796940000|2021-06-04 08:55:40|39253.1|39213.1|39255.7|39215.7|39255.7|39215.7|39250.7|39210.7|0
1622796950000|2021-06-04 08:55:50|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|39258.1|39218.1|8
1622796970000|2021-06-04 08:56:10|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|39255.7|39215.7|0
1622796980000|2021-06-04 08:56:20|39260.7|39220.7|39258.1|39218.1|39260.7|39220.7|39255.7|39215.7|0
1622796990000|2021-06-04 08:56:30|39260.7|39220.7|39250.7|39210.7|39260.7|39220.7|39250.7|39210.7|3
1622797000000|2021-06-04 08:56:40|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39245.6|39205.6|1
1622797010000|2021-06-04 08:56:50|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|39250.7|39210.7|0
1622797020000|2021-06-04 08:57:00|||||||||2
1622797030000|2021-06-04 08:57:10|39248.1|39208.1|39245.7|39205.7|39248.1|39208.1|39245.7|39205.7|4
1622797040000|2021-06-04 08:57:20|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|0
1622797070000|2021-06-04 08:57:50|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|39238.1|39198.1|0
1622797110000|2021-06-04 08:58:30|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|39240.7|39200.7|0
1622797130000|2021-06-04 08:58:50|39245.7|39205.7|39250.7|39210.7|39250.7|39210.7|39245.7|39205.7|1
1622797170000|2021-06-04 08:59:30|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|1
1622797180000|2021-06-04 08:59:40|39245.7|39205.7|39250.7|39210.7|39250.7|39210.7|39245.7|39205.7|0
1622797200000|2021-06-04 09:00:00|39253.3|39213.3|39260.7|39220.7|39260.7|39220.7|39253.3|39213.3|0
1622797230000|2021-06-04 09:00:30|39265.6|39225.6|39265.7|39225.7|39265.7|39225.7|39265.6|39225.6|3
1622797260000|2021-06-04 09:01:00|39258.2|39218.2|39255.7|39215.7|39258.2|39218.2|39255.7|39215.7|0
1622797270000|2021-06-04 09:01:10|39258.2|39218.2|39260.7|39220.7|39260.7|39220.7|39258.2|39218.2|0
1622797320000|2021-06-04 09:02:00|39258.2|39218.2|39260.7|39220.7|39260.7|39220.7|39258.2|39218.2|0
1622797330000|2021-06-04 09:02:10|39258.2|39218.2|39255.7|39215.7|39258.2|39218.2|39255.7|39215.7|0
1622797360000|2021-06-04 09:02:40|39260.7|39220.7|39260.7|39220.7|39260.7|39220.7|39260.7|39220.7|0
1622797400000|2021-06-04 09:03:20|39265.7|39225.7|39270.7|39230.7|39270.7|39230.7|39265.7|39225.7|1
1622797460000|2021-06-04 09:04:20|39275.9|39235.9|39275.7|39235.7|39275.9|39235.9|39275.7|39235.7|10
1622797470000|2021-06-04 09:04:30|39270.7|39230.7|39275.7|39235.7|39275.7|39235.7|39270.7|39230.7|0
1622797530000|2021-06-04 09:05:30|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|0
1622797550000|2021-06-04 09:05:50|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|39260.7|39220.7|2
1622797580000|2021-06-04 09:06:20|39265.7|39225.7|39268.2|39228.2|39268.2|39228.2|39265.7|39225.7|0
1622797610000|2021-06-04 09:06:50|39270.7|39230.7|39265.7|39225.7|39270.7|39230.7|39265.7|39225.7|12
1622797620000|2021-06-04 09:07:00|39263.3|39223.3|39265.7|39225.7|39265.7|39225.7|39263.3|39223.3|4
1622797670000|2021-06-04 09:07:50|39268.2|39228.2|39265.7|39225.7|39270.7|39230.7|39265.7|39225.7|0
1622797680000|2021-06-04 09:08:00|39270.7|39230.7|39268.2|39228.2|39270.7|39230.7|39268.2|39228.2|0
1622797690000|2021-06-04 09:08:10|39265.7|39225.7|39268.2|39228.2|39268.2|39228.2|39260.7|39220.7|1
1622797710000|2021-06-04 09:08:30|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39268.2|39228.2|0
1622797720000|2021-06-04 09:08:40|39280.7|39240.7|39278.2|39238.2|39280.7|39240.7|39275.7|39235.7|5
1622797730000|2021-06-04 09:08:50|39280.7|39240.7|39290.7|39250.7|39290.7|39250.7|39278.2|39238.2|13
1622797740000|2021-06-04 09:09:00|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|0
1622797770000|2021-06-04 09:09:30|39290.7|39250.7|39295.7|39255.7|39295.7|39255.7|39290.7|39250.7|1
1622797790000|2021-06-04 09:09:50|39290.7|39250.7|39280.7|39240.7|39290.7|39250.7|39280.7|39240.7|1
1622797800000|2021-06-04 09:10:00|39285.7|39245.7|39293.3|39253.3|39293.3|39253.3|39285.7|39245.7|1
1622797810000|2021-06-04 09:10:10|39295.7|39255.7|39290.7|39250.7|39298.3|39258.3|39290.7|39250.7|2
1622797830000|2021-06-04 09:10:30|39293.2|39253.2|39305.7|39265.7|39305.7|39265.7|39293.2|39253.2|5
1622797840000|2021-06-04 09:10:40|39303.3|39263.3|39305.7|39265.7|39305.7|39265.7|39300.7|39260.7|0
1622797850000|2021-06-04 09:10:50|39308.3|39268.3|39315.7|39275.7|39315.7|39275.7|39308.3|39268.3|5
1622797860000|2021-06-04 09:11:00|39313.2|39273.2|39310.7|39270.7|39313.2|39273.2|39310.7|39270.7|0
1622797870000|2021-06-04 09:11:10|39315.6|39275.6|39318.2|39278.2|39318.2|39278.2|39315.6|39275.6|10
1622797880000|2021-06-04 09:11:20|39320.7|39280.7|39320.7|39280.7|39320.7|39280.7|39318.2|39278.2|0
1622797890000|2021-06-04 09:11:30|39318.3|39278.3|39310.7|39270.7|39318.3|39278.3|39310.7|39270.7|1
1622797920000|2021-06-04 09:12:00|39300.7|39260.7|39310.7|39270.7|39310.7|39270.7|39298.2|39258.2|6
1622797930000|2021-06-04 09:12:10|39305.7|39265.7|39305.7|39265.7|39305.7|39265.7|39305.7|39265.7|0
1622797940000|2021-06-04 09:12:20|39300.7|39260.7|39300.7|39260.7|39300.7|39260.7|39300.7|39260.7|0
1622797970000|2021-06-04 09:12:50|39310.7|39270.7|39315.7|39275.7|39315.7|39275.7|39310.7|39270.7|1
1622797980000|2021-06-04 09:13:00|39313.3|39273.3|39305.7|39265.7|39313.3|39273.3|39305.7|39265.7|1
1622798020000|2021-06-04 09:13:40|39313.4|39273.4|39315.7|39275.7|39315.7|39275.7|39313.4|39273.4|10
1622798040000|2021-06-04 09:14:00|39318.2|39278.2|39318.2|39278.2|39323.2|39283.2|39313.2|39273.2|2
1622798140000|2021-06-04 09:15:40|39310.7|39270.7|39318.2|39278.2|39318.2|39278.2|39310.7|39270.7|6
1622798160000|2021-06-04 09:16:00|39313.2|39273.2|39310.7|39270.7|39318.2|39278.2|39310.7|39270.7|1
1622798170000|2021-06-04 09:16:10|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39308.2|39268.2|4
1622798190000|2021-06-04 09:16:30|||||||||1
1622798210000|2021-06-04 09:16:50|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1622798220000|2021-06-04 09:17:00|39308.2|39268.2|39303.2|39263.2|39310.8|39270.8|39303.1|39263.1|10
1622798230000|2021-06-04 09:17:10|39305.6|39265.6|39308.2|39268.2|39308.2|39268.2|39305.6|39265.6|4
1622798240000|2021-06-04 09:17:20|39310.8|39270.8|39310.6|39270.6|39310.8|39270.8|39310.6|39270.6|2
1622798250000|2021-06-04 09:17:30|39308.2|39268.2|39308.2|39268.2|39310.8|39270.8|39308.2|39268.2|0
1622798270000|2021-06-04 09:17:50|39315.8|39275.8|39318.2|39278.2|39318.2|39278.2|39315.8|39275.8|10
1622798280000|2021-06-04 09:18:00|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1622798290000|2021-06-04 09:18:10|39315.6|39275.6|39328.2|39288.2|39328.2|39288.2|39315.6|39275.6|19
1622798330000|2021-06-04 09:18:50|39325.6|39285.6|39328.2|39288.2|39328.2|39288.2|39318.2|39278.2|5
1622798340000|2021-06-04 09:19:00|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|0
1622798360000|2021-06-04 09:19:20|39335.6|39295.6|39320.8|39280.8|39335.6|39295.6|39318.2|39278.2|0
1622798380000|2021-06-04 09:19:40|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|0
1622798400000|2021-06-04 09:20:00|39320.8|39280.8|39320.8|39280.8|39320.8|39280.8|39320.8|39280.8|0
1622798410000|2021-06-04 09:20:10|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|0
1622798420000|2021-06-04 09:20:20|39328.2|39288.2|39338.2|39298.2|39338.2|39298.2|39325.8|39285.8|10
1622798430000|2021-06-04 09:20:30|39340.8|39300.8|39333.2|39293.2|39340.8|39300.8|39333.2|39293.2|1
1622798440000|2021-06-04 09:20:40|39330.8|39290.8|39348.2|39308.2|39348.2|39308.2|39330.8|39290.8|1
1622798460000|2021-06-04 09:21:00|39345.6|39305.6|39350.8|39310.8|39350.8|39310.8|39345.6|39305.6|1
1622798470000|2021-06-04 09:21:10|39348.2|39308.2|39345.8|39305.8|39348.2|39308.2|39345.8|39305.8|1
1622798480000|2021-06-04 09:21:20|39348.2|39308.2|39348.2|39308.2|39348.2|39308.2|39348.2|39308.2|0
1622798490000|2021-06-04 09:21:30|39350.8|39310.8|39350.8|39310.8|39358.2|39318.2|39350.8|39310.8|3
1622798500000|2021-06-04 09:21:40|39358.2|39318.2|39355.8|39315.8|39358.2|39318.2|39355.8|39315.8|0
1622798510000|2021-06-04 09:21:50|39350.8|39310.8|39350.8|39310.8|39350.8|39310.8|39350.8|39310.8|0
1622798520000|2021-06-04 09:22:00|39348.2|39308.2|39345.8|39305.8|39348.2|39308.2|39345.8|39305.8|0
1622798530000|2021-06-04 09:22:10|39348.2|39308.2|39343.2|39303.2|39348.2|39308.2|39340.8|39300.8|21
1622798540000|2021-06-04 09:22:20|39340.8|39300.8|39338.2|39298.2|39340.8|39300.8|39338.2|39298.2|0
1622798550000|2021-06-04 09:22:30|39343.3|39303.3|39330.8|39290.8|39343.3|39303.3|39330.8|39290.8|12
1622798560000|2021-06-04 09:22:40|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|39328.2|39288.2|0
1622798570000|2021-06-04 09:22:50|39338.2|39298.2|39330.8|39290.8|39338.2|39298.2|39330.8|39290.8|0
1622798580000|2021-06-04 09:23:00|39335.8|39295.8|39333.2|39293.2|39340.8|39300.8|39333.2|39293.2|5
1622798590000|2021-06-04 09:23:10|39335.8|39295.8|39338.2|39298.2|39340.8|39300.8|39333.2|39293.2|3
1622798620000|2021-06-04 09:23:40|39333.2|39293.2|39333.2|39293.2|39338.2|39298.2|39333.2|39293.2|1
1622798630000|2021-06-04 09:23:50|39335.6|39295.6|39338.2|39298.2|39338.2|39298.2|39335.6|39295.6|2
1622798640000|2021-06-04 09:24:00|39333.2|39293.2|39323.2|39283.2|39333.2|39293.2|39323.2|39283.2|4
1622798650000|2021-06-04 09:24:10|39320.8|39280.8|39318.2|39278.2|39320.8|39280.8|39318.2|39278.2|1
1622798660000|2021-06-04 09:24:20|39323.3|39283.3|39323.3|39283.3|39323.3|39283.3|39323.3|39283.3|10
1622798670000|2021-06-04 09:24:30|39325.8|39285.8|39318.2|39278.2|39325.8|39285.8|39318.2|39278.2|1
1622798690000|2021-06-04 09:24:50|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39313.2|39273.2|0
1622798740000|2021-06-04 09:25:40|39320.6|39280.6|39323.2|39283.2|39323.2|39283.2|39320.6|39280.6|2
1622798750000|2021-06-04 09:25:50|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39313.2|39273.2|0
1622798760000|2021-06-04 09:26:00|39315.6|39275.6|39310.8|39270.8|39315.6|39275.6|39310.8|39270.8|0
1622798780000|2021-06-04 09:26:20|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1622798790000|2021-06-04 09:26:30|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|2
1622798820000|2021-06-04 09:27:00|39315.8|39275.8|39313.2|39273.2|39315.8|39275.8|39313.2|39273.2|5
1622798830000|2021-06-04 09:27:10|39310.6|39270.6|39298.2|39258.2|39310.6|39270.6|39298.2|39258.2|7
1622798850000|2021-06-04 09:27:30|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|10
1622798870000|2021-06-04 09:27:50|39315.8|39275.8|39315.8|39275.8|39315.8|39275.8|39315.8|39275.8|0
1622798890000|2021-06-04 09:28:10|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|39308.2|39268.2|3
1622798950000|2021-06-04 09:29:10|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|39303.2|39263.2|0
1622798960000|2021-06-04 09:29:20|39305.8|39265.8|39308.2|39268.2|39310.8|39270.8|39305.8|39265.8|0
1622798970000|2021-06-04 09:29:30|39310.7|39270.7|39310.8|39270.8|39318.2|39278.2|39310.7|39270.7|11
1622799000000|2021-06-04 09:30:00|39308.2|39268.2|39310.8|39270.8|39310.8|39270.8|39308.2|39268.2|1
1622799040000|2021-06-04 09:30:40|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|0
1622799060000|2021-06-04 09:31:00|39310.8|39270.8|39300.8|39260.8|39310.8|39270.8|39300.8|39260.8|3
1622799070000|2021-06-04 09:31:10|39298.2|39258.2|39293.2|39253.2|39298.2|39258.2|39293.2|39253.2|0
1622799080000|2021-06-04 09:31:20|39288.2|39248.2|39283.2|39243.2|39288.2|39248.2|39283.2|39243.2|1
1622799090000|2021-06-04 09:31:30|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|18
1622799100000|2021-06-04 09:31:40|39270.5|39230.5|39273.1|39233.1|39275.7|39235.7|39270.5|39230.5|3
1622799110000|2021-06-04 09:31:50|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|3
1622799120000|2021-06-04 09:32:00|39283.3|39243.3|39280.8|39240.8|39285.8|39245.8|39280.8|39240.8|3
1622799130000|2021-06-04 09:32:10|39285.8|39245.8|39285.8|39245.8|39285.8|39245.8|39285.8|39245.8|1
1622799140000|2021-06-04 09:32:20|39288.2|39248.2|39293.1|39253.1|39293.1|39253.1|39288.2|39248.2|1
1622799150000|2021-06-04 09:32:30|39288.2|39248.2|39288.2|39248.2|39288.2|39248.2|39288.2|39248.2|0
1622799180000|2021-06-04 09:33:00|39283.2|39243.2|39280.8|39240.8|39283.2|39243.2|39280.8|39240.8|0
1622799190000|2021-06-04 09:33:10|39278.2|39238.2|39285.8|39245.8|39285.8|39245.8|39278.2|39238.2|1
1622799200000|2021-06-04 09:33:20|39288.2|39248.2|39288.2|39248.2|39290.8|39250.8|39288.2|39248.2|0
1622799220000|2021-06-04 09:33:40|39285.8|39245.8|39280.8|39240.8|39285.8|39245.8|39280.8|39240.8|0
1622799260000|2021-06-04 09:34:20|39288.2|39248.2|39288.2|39248.2|39288.2|39248.2|39288.2|39248.2|0
1622799290000|2021-06-04 09:34:50|39280.8|39240.8|39273.2|39233.2|39280.8|39240.8|39273.2|39233.2|2
1622799300000|2021-06-04 09:35:00|||||||||1
1622799320000|2021-06-04 09:35:20|39275.7|39235.7|39280.8|39240.8|39280.8|39240.8|39275.7|39235.7|1
1622799330000|2021-06-04 09:35:30|39275.8|39235.8|39278.2|39238.2|39278.2|39238.2|39275.8|39235.8|3
1622799340000|2021-06-04 09:35:40|39275.8|39235.8|39268.2|39228.2|39275.8|39235.8|39268.2|39228.2|1
1622799380000|2021-06-04 09:36:20|39265.7|39225.7|39268.2|39228.2|39268.2|39228.2|39265.7|39225.7|1
1622799390000|2021-06-04 09:36:30|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|0
1622799410000|2021-06-04 09:36:50|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|0
1622799420000|2021-06-04 09:37:00|39270.8|39230.8|39268.2|39228.2|39270.8|39230.8|39268.2|39228.2|0
1622799440000|2021-06-04 09:37:20|39265.7|39225.7|39278.2|39238.2|39278.2|39238.2|39265.7|39225.7|2
1622799470000|2021-06-04 09:37:50|39275.7|39235.7|39278.2|39238.2|39278.2|39238.2|39275.7|39235.7|1
1622799480000|2021-06-04 09:38:00|39280.8|39240.8|39280.8|39240.8|39283.2|39243.2|39280.8|39240.8|0
1622799490000|2021-06-04 09:38:10|39278.2|39238.2|39280.8|39240.8|39288.2|39248.2|39273.2|39233.2|4
1622799500000|2021-06-04 09:38:20|39285.8|39245.8|39288.2|39248.2|39288.2|39248.2|39285.8|39245.8|0
1622799510000|2021-06-04 09:38:30|39285.8|39245.8|39315.8|39275.8|39315.8|39275.8|39285.8|39245.8|16
1622799520000|2021-06-04 09:38:40|39310.8|39270.8|39305.8|39265.8|39310.8|39270.8|39305.8|39265.8|1
1622799530000|2021-06-04 09:38:50|39308.2|39268.2|39315.8|39275.8|39315.8|39275.8|39308.2|39268.2|17
1622799560000|2021-06-04 09:39:20|39313.4|39273.4|39285.8|39245.8|39313.4|39273.4|39285.8|39245.8|7
1622799570000|2021-06-04 09:39:30|39288.4|39248.4|39280.8|39240.8|39290.8|39250.8|39280.8|39240.8|0
1622799580000|2021-06-04 09:39:40|39285.8|39245.8|39288.2|39248.2|39288.2|39248.2|39285.8|39245.8|0
1622799590000|2021-06-04 09:39:50|39285.8|39245.8|39288.2|39248.2|39288.2|39248.2|39285.8|39245.8|0
1622799600000|2021-06-04 09:40:00|39290.8|39250.8|39305.8|39265.8|39305.8|39265.8|39290.8|39250.8|0
1622799610000|2021-06-04 09:40:10|39295.8|39255.8|39295.8|39255.8|39300.8|39260.8|39295.8|39255.8|1
1622799630000|2021-06-04 09:40:30|39300.8|39260.8|39295.8|39255.8|39300.8|39260.8|39293.2|39253.2|0
1622799640000|2021-06-04 09:40:40|39293.2|39253.2|39290.8|39250.8|39293.2|39253.2|39290.8|39250.8|0
1622799650000|2021-06-04 09:40:50|39293.4|39253.4|39298.2|39258.2|39298.2|39258.2|39293.4|39253.4|6
1622799660000|2021-06-04 09:41:00|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|39295.7|39255.7|0
1622799670000|2021-06-04 09:41:10|39293.1|39253.1|39285.7|39245.7|39293.1|39253.1|39285.7|39245.7|0
1622799680000|2021-06-04 09:41:20|39290.7|39250.7|39285.8|39245.8|39290.7|39250.7|39285.8|39245.8|3
1622799700000|2021-06-04 09:41:40|39288.2|39248.2|39285.8|39245.8|39288.2|39248.2|39285.8|39245.8|0
1622799720000|2021-06-04 09:42:00|39290.8|39250.8|39278.2|39238.2|39290.8|39250.8|39278.2|39238.2|2
1622799730000|2021-06-04 09:42:10|39268.2|39228.2|39265.8|39225.8|39268.2|39228.2|39265.8|39225.8|5
1622799740000|2021-06-04 09:42:20|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|39268.2|39228.2|1
1622799760000|2021-06-04 09:42:40|39263.2|39223.2|39263.2|39223.2|39263.2|39223.2|39263.2|39223.2|0
1622799770000|2021-06-04 09:42:50|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|39270.7|39230.7|5
1622799780000|2021-06-04 09:43:00|39268.2|39228.2|39265.8|39225.8|39268.2|39228.2|39260.8|39220.8|1
1622799790000|2021-06-04 09:43:10|39263.2|39223.2|39260.8|39220.8|39263.2|39223.2|39260.8|39220.8|0
1622799800000|2021-06-04 09:43:20|39263.2|39223.2|39275.8|39235.8|39275.8|39235.8|39263.2|39223.2|1
1622799850000|2021-06-04 09:44:10|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|0
1622799880000|2021-06-04 09:44:40|39278.4|39238.4|39275.8|39235.8|39278.4|39238.4|39275.8|39235.8|0
1622799890000|2021-06-04 09:44:50|39273.2|39233.2|39275.8|39235.8|39275.8|39235.8|39270.8|39230.8|0
1622799900000|2021-06-04 09:45:00|39273.2|39233.2|39275.8|39235.8|39275.8|39235.8|39270.8|39230.8|0
1622799910000|2021-06-04 09:45:10|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|0
1622799930000|2021-06-04 09:45:30|39275.8|39235.8|39278.4|39238.4|39278.4|39238.4|39275.8|39235.8|0
1622799940000|2021-06-04 09:45:40|39280.8|39240.8|39275.8|39235.8|39280.8|39240.8|39275.8|39235.8|0
1622799960000|2021-06-04 09:46:00|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|0
1622799980000|2021-06-04 09:46:20|||||||||3
1622800020000|2021-06-04 09:47:00|39285.8|39245.8|39285.8|39245.8|39285.8|39245.8|39285.8|39245.8|5
1622800030000|2021-06-04 09:47:10|39283.4|39243.4|39285.8|39245.8|39285.8|39245.8|39283.4|39243.4|4
1622800040000|2021-06-04 09:47:20|39288.4|39248.4|39285.8|39245.8|39288.4|39248.4|39285.8|39245.8|1
1622800050000|2021-06-04 09:47:30|39283.3|39243.3|39270.8|39230.8|39283.3|39243.3|39270.8|39230.8|0
1622800060000|2021-06-04 09:47:40|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|1
1622800070000|2021-06-04 09:47:50|39270.8|39230.8|39275.8|39235.8|39275.8|39235.8|39270.8|39230.8|9
1622800080000|2021-06-04 09:48:00|39273.4|39233.4|39270.8|39230.8|39275.8|39235.8|39270.8|39230.8|0
1622800120000|2021-06-04 09:48:40|39260.8|39220.8|39258.3|39218.3|39260.8|39220.8|39255.7|39215.7|2
1622800130000|2021-06-04 09:48:50|39255.7|39215.7|39248.3|39208.3|39255.7|39215.7|39248.3|39208.3|0
1622800180000|2021-06-04 09:49:40|39250.8|39210.8|39258.3|39218.3|39258.3|39218.3|39250.8|39210.8|1
1622800190000|2021-06-04 09:49:50|39255.8|39215.8|39250.8|39210.8|39255.8|39215.8|39250.8|39210.8|0
1622800210000|2021-06-04 09:50:10|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|2
1622800220000|2021-06-04 09:50:20|39255.8|39215.8|39248.3|39208.3|39255.8|39215.8|39248.3|39208.3|0
1622800260000|2021-06-04 09:51:00|39250.8|39210.8|39255.8|39215.8|39258.3|39218.3|39250.8|39210.8|0
1622800270000|2021-06-04 09:51:10|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|39248.3|39208.3|2
1622800320000|2021-06-04 09:52:00|||||||||3
1622800330000|2021-06-04 09:52:10|39240.8|39200.8|39238.4|39198.4|39240.8|39200.8|39238.4|39198.4|3
1622800340000|2021-06-04 09:52:20|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|39240.8|39200.8|0
1622800350000|2021-06-04 09:52:30|39238.4|39198.4|39238.3|39198.3|39238.4|39198.4|39233.3|39193.3|3
1622800360000|2021-06-04 09:52:40|39233.4|39193.4|39233.4|39193.4|39233.4|39193.4|39233.4|39193.4|0
1622800390000|2021-06-04 09:53:10|39235.8|39195.8|39253.4|39213.4|39253.4|39213.4|39235.8|39195.8|1
1622800400000|2021-06-04 09:53:20|39255.8|39215.8|39255.8|39215.8|39255.8|39215.8|39255.8|39215.8|0
1622800410000|2021-06-04 09:53:30|39253.4|39213.4|39253.4|39213.4|39253.4|39213.4|39253.4|39213.4|0
1622800430000|2021-06-04 09:53:50|39255.8|39215.8|39255.8|39215.8|39260.8|39220.8|39255.8|39215.8|0
1622800490000|2021-06-04 09:54:50|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|39258.3|39218.3|0
1622800500000|2021-06-04 09:55:00|39255.8|39215.8|39260.8|39220.8|39260.8|39220.8|39255.8|39215.8|0
1622800510000|2021-06-04 09:55:10|39255.8|39215.8|39273.4|39233.4|39275.8|39235.8|39255.8|39215.8|5
1622800520000|2021-06-04 09:55:20|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|0
1622800540000|2021-06-04 09:55:40|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|0
1622800560000|2021-06-04 09:56:00|39260.8|39220.8|39260.8|39220.8|39260.8|39220.8|39260.8|39220.8|0
1622800570000|2021-06-04 09:56:10|39263.4|39223.4|39265.8|39225.8|39265.8|39225.8|39263.4|39223.4|0
1622800590000|2021-06-04 09:56:30|39268.3|39228.3|39270.8|39230.8|39270.8|39230.8|39260.8|39220.8|2
1622800600000|2021-06-04 09:56:40|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|0
1622800620000|2021-06-04 09:57:00|39273.4|39233.4|39280.8|39240.8|39280.8|39240.8|39273.4|39233.4|0
1622800630000|2021-06-04 09:57:10|39276|39236|39268.3|39228.3|39276|39236|39268.3|39228.3|7
1622800640000|2021-06-04 09:57:20|39265.8|39225.8|39270.8|39230.8|39270.8|39230.8|39265.8|39225.8|0
1622800660000|2021-06-04 09:57:40|39273.4|39233.4|39270.8|39230.8|39273.4|39233.4|39270.8|39230.8|1
1622800670000|2021-06-04 09:57:50|39265.8|39225.8|39265.8|39225.8|39265.8|39225.8|39265.8|39225.8|1
1622800680000|2021-06-04 09:58:00|39263.3|39223.3|39265.8|39225.8|39265.8|39225.8|39263.3|39223.3|0
1622800690000|2021-06-04 09:58:10|39278.3|39238.3|39275.8|39235.8|39278.3|39238.3|39275.8|39235.8|1
1622800700000|2021-06-04 09:58:20|39273.3|39233.3|39268.3|39228.3|39273.3|39233.3|39265.8|39225.8|0
1622800710000|2021-06-04 09:58:30|39270.8|39230.8|39275.8|39235.8|39275.8|39235.8|39270.8|39230.8|10
1622800720000|2021-06-04 09:58:40|39278.4|39238.4|39270.8|39230.8|39280.8|39240.8|39270.8|39230.8|22
1622800730000|2021-06-04 09:58:50|39268.3|39228.3|39265.8|39225.8|39268.3|39228.3|39265.8|39225.8|0
1622800740000|2021-06-04 09:59:00|39268.3|39228.3|39265.8|39225.8|39270.8|39230.8|39260.8|39220.8|0
1622800760000|2021-06-04 09:59:20|39260.8|39220.8|39265.8|39225.8|39265.8|39225.8|39260.8|39220.8|0
1622800770000|2021-06-04 09:59:30|39263.4|39223.4|39260.8|39220.8|39263.4|39223.4|39260.8|39220.8|0
1622800780000|2021-06-04 09:59:40|39263.4|39223.4|39265.8|39225.8|39265.8|39225.8|39263.4|39223.4|0
1622800800000|2021-06-04 10:00:00|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|39270.8|39230.8|0
1622800810000|2021-06-04 10:00:10|39273.4|39233.4|39275.8|39235.8|39275.8|39235.8|39273.4|39233.4|0
1622800920000|2021-06-04 10:02:00|39273.4|39233.4|39275.8|39235.8|39275.8|39235.8|39270.8|39230.8|5
1622800950000|2021-06-04 10:02:30|39283.4|39243.4|39283.4|39243.4|39283.4|39243.4|39283.4|39243.4|0
1622800970000|2021-06-04 10:02:50|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|39280.8|39240.8|0
1622800990000|2021-06-04 10:03:10|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|39275.8|39235.8|0
1622801010000|2021-06-04 10:03:30|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|0
1622801030000|2021-06-04 10:03:50|39280.9|39240.9|39278.3|39238.3|39280.9|39240.9|39278.3|39238.3|0
1622801040000|2021-06-04 10:04:00|39275.9|39235.9|39270.9|39230.9|39275.9|39235.9|39270.9|39230.9|0
1622801080000|2021-06-04 10:04:40|39275.9|39235.9|39283.4|39243.4|39285.9|39245.9|39275.9|39235.9|1
1622801090000|2021-06-04 10:04:50|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|0
1622801100000|2021-06-04 10:05:00|39283.4|39243.4|39285.9|39245.9|39285.9|39245.9|39283.4|39243.4|6
1622801110000|2021-06-04 10:05:10|39293.4|39253.4|39293.4|39253.4|39295.9|39255.9|39293.4|39253.4|0
1622801120000|2021-06-04 10:05:20|39290.9|39250.9|39295.9|39255.9|39295.9|39255.9|39290.9|39250.9|1
1622801130000|2021-06-04 10:05:30|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1622801140000|2021-06-04 10:05:40|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|1
1622801180000|2021-06-04 10:06:20|39300.9|39260.9|39305.9|39265.9|39305.9|39265.9|39300.9|39260.9|0
1622801190000|2021-06-04 10:06:30|39303.4|39263.4|39295.9|39255.9|39305.9|39265.9|39295.9|39255.9|1
1622801200000|2021-06-04 10:06:40|39290.9|39250.9|39295.9|39255.9|39295.9|39255.9|39290.9|39250.9|1
1622801210000|2021-06-04 10:06:50|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|1
1622801220000|2021-06-04 10:07:00|39295.9|39255.9|39293.3|39253.3|39295.9|39255.9|39290.9|39250.9|4
1622801230000|2021-06-04 10:07:10|39290.9|39250.9|39288.3|39248.3|39290.9|39250.9|39288.3|39248.3|1
1622801240000|2021-06-04 10:07:20|39285.9|39245.9|39288.3|39248.3|39288.3|39248.3|39285.9|39245.9|2
1622801260000|2021-06-04 10:07:40|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|39285.9|39245.9|0
1622801280000|2021-06-04 10:08:00|39288.3|39248.3|39285.9|39245.9|39288.3|39248.3|39285.9|39245.9|0
1622801290000|2021-06-04 10:08:10|39283.3|39243.3|39275.9|39235.9|39283.3|39243.3|39275.9|39235.9|4
1622801310000|2021-06-04 10:08:30|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|39280.9|39240.9|3
1622801320000|2021-06-04 10:08:40|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1622801350000|2021-06-04 10:09:10|39298.3|39258.3|39295.9|39255.9|39298.3|39258.3|39295.9|39255.9|1
1622801380000|2021-06-04 10:09:40|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|0
1622801400000|2021-06-04 10:10:00|39295.9|39255.9|39298.3|39258.3|39298.3|39258.3|39295.9|39255.9|0
1622801410000|2021-06-04 10:10:10|39300.9|39260.9|39300.9|39260.9|39300.9|39260.9|39300.9|39260.9|0
1622801420000|2021-06-04 10:10:20|39295.9|39255.9|39298.3|39258.3|39298.3|39258.3|39295.9|39255.9|2
1622801430000|2021-06-04 10:10:30|39293.3|39253.3|39295.9|39255.9|39298.3|39258.3|39293.3|39253.3|1
1622801440000|2021-06-04 10:10:40|39285.9|39245.9|39288.3|39248.3|39288.3|39248.3|39285.9|39245.9|0
1622801450000|2021-06-04 10:10:50|39285.9|39245.9|39288.3|39248.3|39288.3|39248.3|39285.9|39245.9|0
1622801460000|2021-06-04 10:11:00|39285.9|39245.9|39288.3|39248.3|39288.3|39248.3|39285.9|39245.9|0
1622801480000|2021-06-04 10:11:20|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|0
1622801490000|2021-06-04 10:11:30|39288.3|39248.3|39285.9|39245.9|39288.3|39248.3|39280.9|39240.9|1
1622801500000|2021-06-04 10:11:40|39288.3|39248.3|39295.9|39255.9|39295.9|39255.9|39285.7|39245.7|1
1622801510000|2021-06-04 10:11:50|39290.9|39250.9|39285.9|39245.9|39290.9|39250.9|39285.9|39245.9|0
1622801520000|2021-06-04 10:12:00|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|39275.9|39235.9|4
1622801530000|2021-06-04 10:12:10|||||||||4
1622801550000|2021-06-04 10:12:30|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|39278.4|39238.4|0
1622801570000|2021-06-04 10:12:50|39285.9|39245.9|39280.9|39240.9|39285.9|39245.9|39280.9|39240.9|6
1622801590000|2021-06-04 10:13:10|39275.9|39235.9|39285.9|39245.9|39285.9|39245.9|39275.9|39235.9|0
1622801600000|2021-06-04 10:13:20|39283.3|39243.3|39280.9|39240.9|39285.9|39245.9|39278.4|39238.4|0
1622801610000|2021-06-04 10:13:30|39288.4|39248.4|39285.9|39245.9|39288.4|39248.4|39285.9|39245.9|1
1622801620000|2021-06-04 10:13:40|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|1
1622801630000|2021-06-04 10:13:50|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|39295.9|39255.9|4
1622801640000|2021-06-04 10:14:00|39305.9|39265.9|39300.9|39260.9|39308.4|39268.4|39300.9|39260.9|1
1622801650000|2021-06-04 10:14:10|39298.3|39258.3|39308.3|39268.3|39308.3|39268.3|39290.9|39250.9|13
1622801660000|2021-06-04 10:14:20|||||||||5
1622801670000|2021-06-04 10:14:30|39300.9|39260.9|39300.9|39260.9|39300.9|39260.9|39300.9|39260.9|0
1622801700000|2021-06-04 10:15:00|||||||||2
1622801710000|2021-06-04 10:15:10|39305.8|39265.8|39308.3|39268.3|39308.3|39268.3|39305.8|39265.8|2
1622801720000|2021-06-04 10:15:20|39310.9|39270.9|39310.9|39270.9|39310.9|39270.9|39310.9|39270.9|1
1622801750000|2021-06-04 10:15:50|39308.3|39268.3|39308.3|39268.3|39308.3|39268.3|39308.3|39268.3|1
1622801760000|2021-06-04 10:16:00|39300.9|39260.9|39288.3|39248.3|39300.9|39260.9|39288.3|39248.3|2
1622801770000|2021-06-04 10:16:10|39315.8|39275.8|39315.8|39275.8|39315.8|39275.8|39315.8|39275.8|9
1622801780000|2021-06-04 10:16:20|39320.8|39280.8|39313.2|39273.2|39320.8|39280.8|39313.2|39273.2|0
1622801790000|2021-06-04 10:16:30|39320.8|39280.8|39320.8|39280.8|39320.8|39280.8|39320.8|39280.8|0
1622801810000|2021-06-04 10:16:50|39318.2|39278.2|39323.2|39283.2|39323.2|39283.2|39310.8|39270.8|3
1622801820000|2021-06-04 10:17:00|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|2
1622801830000|2021-06-04 10:17:10|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|3
1622801860000|2021-06-04 10:17:40|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|39313.2|39273.2|1
1622801870000|2021-06-04 10:17:50|39315.8|39275.8|39323.2|39283.2|39323.2|39283.2|39315.8|39275.8|1
1622801880000|2021-06-04 10:18:00|39320.6|39280.6|39313.2|39273.2|39320.6|39280.6|39310.6|39270.6|1
1622801900000|2021-06-04 10:18:20|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|2
1622801940000|2021-06-04 10:19:00|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|0
1622801990000|2021-06-04 10:19:50|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|39323.2|39283.2|1
1622802000000|2021-06-04 10:20:00|39320.6|39280.6|39315.8|39275.8|39320.6|39280.6|39315.8|39275.8|0
1622802010000|2021-06-04 10:20:10|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39308.2|39268.2|2
1622802040000|2021-06-04 10:20:40|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|4
1622802050000|2021-06-04 10:20:50|39323.2|39283.2|39325.8|39285.8|39325.8|39285.8|39323.2|39283.2|0
1622802060000|2021-06-04 10:21:00|39323.2|39283.2|39323.2|39283.2|39325.8|39285.8|39323.2|39283.2|0
1622802080000|2021-06-04 10:21:20|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|39333.2|39293.2|0
1622802090000|2021-06-04 10:21:30|39330.6|39290.6|39325.8|39285.8|39330.6|39290.6|39323.2|39283.2|0
1622802110000|2021-06-04 10:21:50|39328.2|39288.2|39318.2|39278.2|39328.2|39288.2|39318.2|39278.2|0
1622802120000|2021-06-04 10:22:00|||||||||3
1622802130000|2021-06-04 10:22:10|39315.8|39275.8|39308.2|39268.2|39318.2|39278.2|39308.2|39268.2|3
1622802140000|2021-06-04 10:22:20|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|39318.2|39278.2|1
1622802190000|2021-06-04 10:23:10|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39308.2|39268.2|5
1622802200000|2021-06-04 10:23:20|39315.7|39275.7|39318.2|39278.2|39318.2|39278.2|39313.2|39273.2|0
1622802230000|2021-06-04 10:23:50|39313.2|39273.2|39318.2|39278.2|39318.2|39278.2|39313.2|39273.2|0
1622802240000|2021-06-04 10:24:00|39320.7|39280.7|39333.2|39293.2|39333.2|39293.2|39320.7|39280.7|3
1622802250000|2021-06-04 10:24:10|39340.8|39300.8|39343.2|39303.2|39343.2|39303.2|39340.8|39300.8|3
1622802260000|2021-06-04 10:24:20|39340.8|39300.8|39335.8|39295.8|39340.8|39300.8|39335.8|39295.8|0
1622802270000|2021-06-04 10:24:30|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|39338.2|39298.2|0
1622802290000|2021-06-04 10:24:50|39335.8|39295.8|39335.8|39295.8|39335.8|39295.8|39335.8|39295.8|0
1622802350000|2021-06-04 10:25:50|39343.2|39303.2|39338.2|39298.2|39343.2|39303.2|39338.2|39298.2|1
1622802360000|2021-06-04 10:26:00|39345.8|39305.8|39355.8|39315.8|39358.2|39318.2|39345.8|39305.8|3
1622802370000|2021-06-04 10:26:10|39360.8|39320.8|39360.8|39320.8|39360.8|39320.8|39360.8|39320.8|0
1622802400000|2021-06-04 10:26:40|39363.3|39323.3|39363.2|39323.2|39363.3|39323.3|39363.2|39323.2|0
1622802410000|2021-06-04 10:26:50|39360.7|39320.7|39355.8|39315.8|39360.7|39320.7|39355.8|39315.8|0
1622802420000|2021-06-04 10:27:00|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|1
1622802430000|2021-06-04 10:27:10|39360.8|39320.8|39360.8|39320.8|39363.2|39323.2|39360.7|39320.7|6
1622802440000|2021-06-04 10:27:20|39363.2|39323.2|39360.8|39320.8|39363.2|39323.2|39355.8|39315.8|0
1622802450000|2021-06-04 10:27:30|39363.2|39323.2|39355.8|39315.8|39363.2|39323.2|39355.8|39315.8|1
1622802470000|2021-06-04 10:27:50|39363.2|39323.2|39360.8|39320.8|39363.2|39323.2|39360.8|39320.8|0
1622802480000|2021-06-04 10:28:00|39363.2|39323.2|39365.8|39325.8|39368.2|39328.2|39363.2|39323.2|2
1622802490000|2021-06-04 10:28:10|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|0
1622802500000|2021-06-04 10:28:20|39360.8|39320.8|39363.2|39323.2|39363.2|39323.2|39360.8|39320.8|0
1622802510000|2021-06-04 10:28:30|39360.7|39320.7|39358.2|39318.2|39360.7|39320.7|39358.2|39318.2|1
1622802520000|2021-06-04 10:28:40|39363.2|39323.2|39370.8|39330.8|39370.8|39330.8|39363.2|39323.2|1
1622802530000|2021-06-04 10:28:50|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|39363.2|39323.2|0
1622802540000|2021-06-04 10:29:00|39360.8|39320.8|39363.2|39323.2|39363.2|39323.2|39355.8|39315.8|0
1622802550000|2021-06-04 10:29:10|39365.8|39325.8|39368.2|39328.2|39368.2|39328.2|39355.8|39315.8|0
1622802560000|2021-06-04 10:29:20|39370.8|39330.8|39368.2|39328.2|39370.8|39330.8|39365.8|39325.8|0
1622802570000|2021-06-04 10:29:30|39365.8|39325.8|39365.8|39325.8|39365.8|39325.8|39365.8|39325.8|0
1622802580000|2021-06-04 10:29:40|39373.2|39333.2|39373.2|39333.2|39373.2|39333.2|39373.2|39333.2|1
1622802590000|2021-06-04 10:29:50|39370.8|39330.8|39370.8|39330.8|39370.8|39330.8|39370.8|39330.8|0
1622802600000|2021-06-04 10:30:00|39365.8|39325.8|39370.8|39330.8|39370.8|39330.8|39365.8|39325.8|1
1622802610000|2021-06-04 10:30:10|39368.3|39328.3|39365.8|39325.8|39370.8|39330.8|39365.8|39325.8|0
1622802640000|2021-06-04 10:30:40|||||||||2
1622802650000|2021-06-04 10:30:50|39373.2|39333.2|39370.8|39330.8|39373.2|39333.2|39370.8|39330.8|2
1622802660000|2021-06-04 10:31:00|39373.2|39333.2|39370.8|39330.8|39373.2|39333.2|39370.8|39330.8|0
1622802680000|2021-06-04 10:31:20|39373.2|39333.2|39375.8|39335.8|39375.8|39335.8|39373.2|39333.2|1
1622802690000|2021-06-04 10:31:30|39378.4|39338.4|39400.8|39360.8|39420.8|39380.8|39378.4|39338.4|15
1622802710000|2021-06-04 10:31:50|39393.2|39353.2|39400.8|39360.8|39405.8|39365.8|39393.2|39353.2|16
1622802720000|2021-06-04 10:32:00|39403.2|39363.2|39403.2|39363.2|39403.2|39363.2|39403.2|39363.2|0
1622802730000|2021-06-04 10:32:10|39400.8|39360.8|39393.2|39353.2|39403.2|39363.2|39393.2|39353.2|4
1622802740000|2021-06-04 10:32:20|39390.7|39350.7|39393.2|39353.2|39393.2|39353.2|39383.2|39343.2|3
1622802750000|2021-06-04 10:32:30|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|0
1622802760000|2021-06-04 10:32:40|39395.8|39355.8|39390.8|39350.8|39395.8|39355.8|39390.8|39350.8|5
1622802770000|2021-06-04 10:32:50|39385.8|39345.8|39385.8|39345.8|39385.8|39345.8|39385.8|39345.8|0
1622802780000|2021-06-04 10:33:00|39383.2|39343.2|39378.2|39338.2|39385.8|39345.8|39378.2|39338.2|2
1622802800000|2021-06-04 10:33:20|39375.8|39335.8|39373.2|39333.2|39375.8|39335.8|39373.2|39333.2|1
1622802810000|2021-06-04 10:33:30|39368.2|39328.2|39400.8|39360.8|39403.2|39363.2|39368.2|39328.2|5
1622802820000|2021-06-04 10:33:40|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|1
1622802830000|2021-06-04 10:33:50|39395.8|39355.8|39400.8|39360.8|39400.8|39360.8|39395.8|39355.8|3
1622802850000|2021-06-04 10:34:10|39395.8|39355.8|39400.8|39360.8|39400.8|39360.8|39395.8|39355.8|1
1622802860000|2021-06-04 10:34:20|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39395.8|39355.8|1
1622802890000|2021-06-04 10:34:50|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|39390.8|39350.8|1
1622802900000|2021-06-04 10:35:00|39385.8|39345.8|39390.8|39350.8|39393.2|39353.2|39383.2|39343.2|2
1622802930000|2021-06-04 10:35:30|39393.2|39353.2|39403.4|39363.4|39403.4|39363.4|39393.2|39353.2|5
1622802950000|2021-06-04 10:35:50|39450.8|39410.8|39433.2|39393.2|39450.8|39410.8|39430.8|39390.8|2
1622802960000|2021-06-04 10:36:00|39435.8|39395.8|39435.8|39395.8|39435.8|39395.8|39425.8|39385.8|12
1622802970000|2021-06-04 10:36:10|39440.8|39400.8|39443.2|39403.2|39443.2|39403.2|39440.8|39400.8|3
1622802980000|2021-06-04 10:36:20|||||||||4
1622803000000|2021-06-04 10:36:40|39440.8|39400.8|39443.2|39403.2|39445.8|39405.8|39440.8|39400.8|3
1622803010000|2021-06-04 10:36:50|39435.8|39395.8|39435.8|39395.8|39435.8|39395.8|39435.8|39395.8|0
1622803020000|2021-06-04 10:37:00|39443.2|39403.2|39443.2|39403.2|39443.2|39403.2|39443.2|39403.2|3
1622803030000|2021-06-04 10:37:10|39453.2|39413.2|39453.2|39413.2|39453.2|39413.2|39453.2|39413.2|4
1622803060000|2021-06-04 10:37:40|39450.7|39410.7|39450.8|39410.8|39450.8|39410.8|39450.7|39410.7|2
1622803070000|2021-06-04 10:37:50|39453.2|39413.2|39453.2|39413.2|39463.2|39423.2|39453.2|39413.2|2
1622803090000|2021-06-04 10:38:10|39450.7|39410.7|39448.2|39408.2|39450.7|39410.7|39445.8|39405.8|0
1622803100000|2021-06-04 10:38:20|39453.2|39413.2|39453.2|39413.2|39453.2|39413.2|39453.2|39413.2|0
1622803110000|2021-06-04 10:38:30|||||||||2
1622803120000|2021-06-04 10:38:40|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|0
1622803140000|2021-06-04 10:39:00|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|39463.3|39423.3|15
1622803150000|2021-06-04 10:39:10|39460.7|39420.7|39458.3|39418.3|39465.8|39425.8|39458.3|39418.3|8
1622803160000|2021-06-04 10:39:20|39463.3|39423.3|39453.3|39413.3|39463.3|39423.3|39453.3|39413.3|3
1622803170000|2021-06-04 10:39:30|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|4
1622803180000|2021-06-04 10:39:40|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39435.8|39395.8|1
1622803190000|2021-06-04 10:39:50|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|0
1622803200000|2021-06-04 10:40:00|39443.3|39403.3|39443.3|39403.3|39445.8|39405.8|39443.3|39403.3|1
1622803220000|2021-06-04 10:40:20|39435.8|39395.8|39435.8|39395.8|39438.3|39398.3|39435.8|39395.8|0
1622803230000|2021-06-04 10:40:30|||||||||1
1622803240000|2021-06-04 10:40:40|||||||||2
1622803250000|2021-06-04 10:40:50|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|8
1622803260000|2021-06-04 10:41:00|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|5
1622803300000|2021-06-04 10:41:40|39438.3|39398.3|39443.3|39403.3|39443.3|39403.3|39435.8|39395.8|1
1622803320000|2021-06-04 10:42:00|39438.3|39398.3|39435.8|39395.8|39438.3|39398.3|39435.8|39395.8|2
1622803330000|2021-06-04 10:42:10|39438.3|39398.3|39448.3|39408.3|39448.3|39408.3|39438.3|39398.3|4
1622803340000|2021-06-04 10:42:20|39445.8|39405.8|39445.8|39405.8|39448.3|39408.3|39445.8|39405.8|0
1622803350000|2021-06-04 10:42:30|39448.3|39408.3|39448.3|39408.3|39453.3|39413.3|39445.8|39405.8|1
1622803360000|2021-06-04 10:42:40|39450.8|39410.8|39453.3|39413.3|39453.3|39413.3|39450.8|39410.8|0
1622803390000|2021-06-04 10:43:10|39458.3|39418.3|39453.3|39413.3|39458.3|39418.3|39453.3|39413.3|1
1622803410000|2021-06-04 10:43:30|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|2
1622803420000|2021-06-04 10:43:40|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|0
1622803430000|2021-06-04 10:43:50|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1622803490000|2021-06-04 10:44:50|39445.8|39405.8|39445.8|39405.8|39448.3|39408.3|39445.8|39405.8|2
1622803500000|2021-06-04 10:45:00|39448.3|39408.3|39445.8|39405.8|39448.3|39408.3|39443.3|39403.3|0
1622803520000|2021-06-04 10:45:20|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|1
1622803530000|2021-06-04 10:45:30|39435.8|39395.8|39435.8|39395.8|39438.3|39398.3|39435.8|39395.8|2
1622803540000|2021-06-04 10:45:40|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|2
1622803550000|2021-06-04 10:45:50|39435.8|39395.8|39435.8|39395.8|39435.8|39395.8|39435.8|39395.8|0
1622803560000|2021-06-04 10:46:00|39438.3|39398.3|39435.8|39395.8|39438.3|39398.3|39435.8|39395.8|1
1622803580000|2021-06-04 10:46:20|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|39438.3|39398.3|0
1622803620000|2021-06-04 10:47:00|39445.8|39405.8|39453.3|39413.3|39453.3|39413.3|39445.8|39405.8|4
1622803630000|2021-06-04 10:47:10|39443.3|39403.3|39448.3|39408.3|39448.3|39408.3|39443.3|39403.3|0
1622803640000|2021-06-04 10:47:20|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1622803650000|2021-06-04 10:47:30|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|0
1622803660000|2021-06-04 10:47:40|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|39448.3|39408.3|0
1622803670000|2021-06-04 10:47:50|39445.8|39405.8|39443.3|39403.3|39445.8|39405.8|39443.3|39403.3|1
1622803680000|2021-06-04 10:48:00|39440.7|39400.7|39445.8|39405.8|39445.8|39405.8|39440.7|39400.7|1
1622803690000|2021-06-04 10:48:10|39448.3|39408.3|39453.3|39413.3|39453.3|39413.3|39448.3|39408.3|1
1622803710000|2021-06-04 10:48:30|39448.3|39408.3|39443.3|39403.3|39448.3|39408.3|39443.3|39403.3|0
1622803740000|2021-06-04 10:49:00|39440.7|39400.7|39438.3|39398.3|39440.7|39400.7|39438.3|39398.3|0
1622803750000|2021-06-04 10:49:10|39440.8|39400.8|39448.3|39408.3|39448.3|39408.3|39440.8|39400.8|1
1622803760000|2021-06-04 10:49:20|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|1
1622803800000|2021-06-04 10:50:00|39445.8|39405.8|39450.8|39410.8|39450.8|39410.8|39445.8|39405.8|1
1622803810000|2021-06-04 10:50:10|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39448.3|39408.3|0
1622803850000|2021-06-04 10:50:50|39458.3|39418.3|39460.8|39420.8|39460.8|39420.8|39458.3|39418.3|1
1622803860000|2021-06-04 10:51:00|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|1
1622803890000|2021-06-04 10:51:30|39450.7|39410.7|39448.3|39408.3|39450.7|39410.7|39445.8|39405.8|0
1622803900000|2021-06-04 10:51:40|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|0
1622803920000|2021-06-04 10:52:00|39443.3|39403.3|39443.3|39403.3|39445.8|39405.8|39443.3|39403.3|0
1622803930000|2021-06-04 10:52:10|||||||||4
1622803940000|2021-06-04 10:52:20|||||||||1
1622803960000|2021-06-04 10:52:40|39455.8|39415.8|39455.8|39415.8|39455.8|39415.8|39455.8|39415.8|1
1622803970000|2021-06-04 10:52:50|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|0
1622803980000|2021-06-04 10:53:00|39455.8|39415.8|39455.8|39415.8|39455.8|39415.8|39455.8|39415.8|0
1622803990000|2021-06-04 10:53:10|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|39458.3|39418.3|0
1622804000000|2021-06-04 10:53:20|39453.3|39413.3|39463.3|39423.3|39463.3|39423.3|39453.3|39413.3|0
1622804010000|2021-06-04 10:53:30|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|39460.8|39420.8|0
1622804040000|2021-06-04 10:54:00|39455.7|39415.7|39453.3|39413.3|39455.7|39415.7|39453.3|39413.3|2
1622804090000|2021-06-04 10:54:50|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|39445.8|39405.8|1
1622804110000|2021-06-04 10:55:10|39443.3|39403.3|39450.8|39410.8|39450.8|39410.8|39443.3|39403.3|2
1622804120000|2021-06-04 10:55:20|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|39453.3|39413.3|0
1622804130000|2021-06-04 10:55:30|39445.8|39405.8|39443.3|39403.3|39445.8|39405.8|39443.3|39403.3|0
1622804160000|2021-06-04 10:56:00|39440.7|39400.7|39445.8|39405.8|39445.8|39405.8|39440.7|39400.7|1
1622804170000|2021-06-04 10:56:10|39448.4|39408.4|39450.8|39410.8|39450.8|39410.8|39448.4|39408.4|0
1622804190000|2021-06-04 10:56:30|39443.3|39403.3|39455.8|39415.8|39455.8|39415.8|39443.3|39403.3|1
1622804200000|2021-06-04 10:56:40|||||||||2
1622804210000|2021-06-04 10:56:50|39455.9|39415.9|39455.9|39415.9|39458.4|39418.4|39455.9|39415.9|0
1622804220000|2021-06-04 10:57:00|39448.4|39408.4|39448.4|39408.4|39448.4|39408.4|39448.4|39408.4|0
1622804230000|2021-06-04 10:57:10|39445.9|39405.9|39443.3|39403.3|39445.9|39405.9|39440.7|39400.7|4
1622804240000|2021-06-04 10:57:20|39445.9|39405.9|39445.9|39405.9|39445.9|39405.9|39443.3|39403.3|0
1622804250000|2021-06-04 10:57:30|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1622804320000|2021-06-04 10:58:40|39440.7|39400.7|39438.3|39398.3|39440.7|39400.7|39438.3|39398.3|0
1622804330000|2021-06-04 10:58:50|39435.9|39395.9|39435.9|39395.9|39435.9|39395.9|39435.9|39395.9|1
1622804340000|2021-06-04 10:59:00|39438.3|39398.3|39435.9|39395.9|39438.3|39398.3|39435.9|39395.9|0
1622804380000|2021-06-04 10:59:40|39445.9|39405.9|39445.9|39405.9|39445.9|39405.9|39445.9|39405.9|4
1622804390000|2021-06-04 10:59:50|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|0
1622804400000|2021-06-04 11:00:00|39440.7|39400.7|39453.3|39413.3|39455.9|39415.9|39438.3|39398.3|4
1622804410000|2021-06-04 11:00:10|39455.9|39415.9|39455.9|39415.9|39455.9|39415.9|39455.9|39415.9|0
1622804420000|2021-06-04 11:00:20|39453.3|39413.3|39455.9|39415.9|39458.3|39418.3|39453.3|39413.3|0
1622804430000|2021-06-04 11:00:30|39453.3|39413.3|39455.9|39415.9|39455.9|39415.9|39453.3|39413.3|0
1622804470000|2021-06-04 11:01:10|39460.9|39420.9|39453.3|39413.3|39460.9|39420.9|39453.3|39413.3|1
1622804570000|2021-06-04 11:02:50|39448.3|39408.3|39443.3|39403.3|39448.3|39408.3|39443.3|39403.3|0
1622804580000|2021-06-04 11:03:00|39438.3|39398.3|39453.3|39413.3|39453.3|39413.3|39438.3|39398.3|2
1622804600000|2021-06-04 11:03:20|39455.9|39415.9|39453.3|39413.3|39455.9|39415.9|39453.3|39413.3|2
1622804650000|2021-06-04 11:04:10|39448.3|39408.3|39450.9|39410.9|39453.3|39413.3|39445.9|39405.9|0
1622804700000|2021-06-04 11:05:00|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|39443.3|39403.3|1
1622804710000|2021-06-04 11:05:10|39453.3|39413.3|39453.3|39413.3|39455.9|39415.9|39453.3|39413.3|0
1622804720000|2021-06-04 11:05:20|39450.9|39410.9|39453.3|39413.3|39453.3|39413.3|39450.9|39410.9|0
1622804770000|2021-06-04 11:06:10|39448.4|39408.4|39435.9|39395.9|39448.4|39408.4|39435.9|39395.9|12
1622804780000|2021-06-04 11:06:20|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|39418.3|39378.3|4
1622804810000|2021-06-04 11:06:50|39415.9|39375.9|39415.9|39375.9|39415.9|39375.9|39415.9|39375.9|0
1622804820000|2021-06-04 11:07:00|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|1
1622804840000|2021-06-04 11:07:20|39410.8|39370.8|39403.3|39363.3|39410.8|39370.8|39403.3|39363.3|0
1622804870000|2021-06-04 11:07:50|39393.3|39353.3|39393.3|39353.3|39393.3|39353.3|39390.8|39350.8|0
1622804910000|2021-06-04 11:08:30|39395.9|39355.9|39395.9|39355.9|39395.9|39355.9|39395.9|39355.9|0
1622804920000|2021-06-04 11:08:40|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|0
1622804950000|2021-06-04 11:09:10|39400.9|39360.9|39403.3|39363.3|39403.3|39363.3|39400.9|39360.9|2
1622804970000|2021-06-04 11:09:30|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622804980000|2021-06-04 11:09:40|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|0
1622804990000|2021-06-04 11:09:50|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622805000000|2021-06-04 11:10:00|39403.3|39363.3|39403.3|39363.3|39413.3|39373.3|39403.3|39363.3|0
1622805080000|2021-06-04 11:11:20|39405.9|39365.9|39403.3|39363.3|39405.9|39365.9|39403.3|39363.3|0
1622805100000|2021-06-04 11:11:40|39408.2|39368.2|39413.3|39373.3|39413.3|39373.3|39408.2|39368.2|7
1622805120000|2021-06-04 11:12:00|39415.9|39375.9|39413.3|39373.3|39415.9|39375.9|39413.3|39373.3|0
1622805150000|2021-06-04 11:12:30|39408.3|39368.3|39410.9|39370.9|39410.9|39370.9|39408.3|39368.3|0
1622805160000|2021-06-04 11:12:40|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|39413.3|39373.3|0
1622805180000|2021-06-04 11:13:00|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|2
1622805190000|2021-06-04 11:13:10|39400.8|39360.8|39408.3|39368.3|39408.3|39368.3|39400.8|39360.8|2
1622805200000|2021-06-04 11:13:20|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622805210000|2021-06-04 11:13:30|39408.3|39368.3|39405.9|39365.9|39408.3|39368.3|39405.9|39365.9|0
1622805230000|2021-06-04 11:13:50|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|0
1622805240000|2021-06-04 11:14:00|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|39398.3|39358.3|0
1622805250000|2021-06-04 11:14:10|39395.9|39355.9|39393.3|39353.3|39395.9|39355.9|39393.3|39353.3|3
1622805260000|2021-06-04 11:14:20|39395.9|39355.9|39393.3|39353.3|39398.3|39358.3|39393.3|39353.3|0
1622805310000|2021-06-04 11:15:10|39390.8|39350.8|39388.3|39348.3|39390.8|39350.8|39388.3|39348.3|0
1622805320000|2021-06-04 11:15:20|39395.9|39355.9|39403.3|39363.3|39403.3|39363.3|39395.9|39355.9|1
1622805360000|2021-06-04 11:16:00|39405.9|39365.9|39403.3|39363.3|39405.9|39365.9|39403.3|39363.3|0
1622805370000|2021-06-04 11:16:10|39400.8|39360.8|39403.3|39363.3|39403.3|39363.3|39400.8|39360.8|0
1622805390000|2021-06-04 11:16:30|39405.9|39365.9|39403.3|39363.3|39405.9|39365.9|39403.3|39363.3|1
1622805430000|2021-06-04 11:17:10|39408.3|39368.3|39403.3|39363.3|39408.3|39368.3|39403.3|39363.3|1
1622805440000|2021-06-04 11:17:20|39393.3|39353.3|39393.3|39353.3|39395.9|39355.9|39393.3|39353.3|14
1622805450000|2021-06-04 11:17:30|39395.9|39355.9|39393.3|39353.3|39403.3|39363.3|39393.3|39353.3|7
1622805460000|2021-06-04 11:17:40|39395.9|39355.9|39398.3|39358.3|39398.3|39358.3|39395.9|39355.9|0
1622805470000|2021-06-04 11:17:50|39400.9|39360.9|39405.9|39365.9|39405.9|39365.9|39400.9|39360.9|0
1622805480000|2021-06-04 11:18:00|39403.3|39363.3|39405.9|39365.9|39405.9|39365.9|39403.3|39363.3|0
1622805530000|2021-06-04 11:18:50|||||||||1
1622805540000|2021-06-04 11:19:00|39408.3|39368.3|39413.3|39373.3|39418.3|39378.3|39408.3|39368.3|6
1622805550000|2021-06-04 11:19:10|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622805560000|2021-06-04 11:19:20|39408.3|39368.3|39403.3|39363.3|39408.3|39368.3|39403.3|39363.3|1
1622805570000|2021-06-04 11:19:30|39398.3|39358.3|39400.9|39360.9|39400.9|39360.9|39398.3|39358.3|1
1622805580000|2021-06-04 11:19:40|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|0
1622805590000|2021-06-04 11:19:50|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622805600000|2021-06-04 11:20:00|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|39403.3|39363.3|0
1622805660000|2021-06-04 11:21:00|39403.4|39363.4|39413.4|39373.4|39413.4|39373.4|39403.4|39363.4|0
1622805670000|2021-06-04 11:21:10|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622805680000|2021-06-04 11:21:20|39415.9|39375.9|39415.9|39375.9|39415.9|39375.9|39415.9|39375.9|0
1622805690000|2021-06-04 11:21:30|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622805700000|2021-06-04 11:21:40|39420.9|39380.9|39423.4|39383.4|39423.4|39383.4|39420.9|39380.9|1
1622805710000|2021-06-04 11:21:50|39425.9|39385.9|39423.4|39383.4|39425.9|39385.9|39423.4|39383.4|0
1622805780000|2021-06-04 11:23:00|39425.9|39385.9|39423.4|39383.4|39425.9|39385.9|39423.4|39383.4|1
1622805790000|2021-06-04 11:23:10|39425.9|39385.9|39423.4|39383.4|39428.4|39388.4|39423.4|39383.4|2
1622805820000|2021-06-04 11:23:40|||||||||1
1622805840000|2021-06-04 11:24:00|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|0
1622805870000|2021-06-04 11:24:30|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622805900000|2021-06-04 11:25:00|||||||||1
1622805940000|2021-06-04 11:25:40|39420.8|39380.8|39418.4|39378.4|39423.4|39383.4|39418.4|39378.4|4
1622805980000|2021-06-04 11:26:20|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|0
1622805990000|2021-06-04 11:26:30|39410.8|39370.8|39410.9|39370.9|39410.9|39370.9|39408.4|39368.4|0
1622806000000|2021-06-04 11:26:40|39408.4|39368.4|39398.4|39358.4|39408.4|39368.4|39398.4|39358.4|4
1622806020000|2021-06-04 11:27:00|39395.9|39355.9|39393.4|39353.4|39395.9|39355.9|39393.4|39353.4|0
1622806050000|2021-06-04 11:27:30|39388.4|39348.4|39383.4|39343.4|39388.4|39348.4|39383.4|39343.4|2
1622806080000|2021-06-04 11:28:00|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|0
1622806140000|2021-06-04 11:29:00|39370.9|39330.9|39370.9|39330.9|39370.9|39330.9|39370.9|39330.9|0
1622806150000|2021-06-04 11:29:10|39373.4|39333.4|39373.4|39333.4|39383.4|39343.4|39368.4|39328.4|1
1622806170000|2021-06-04 11:29:30|39378.4|39338.4|39383.4|39343.4|39383.4|39343.4|39378.4|39338.4|0
1622806180000|2021-06-04 11:29:40|39380.9|39340.9|39383.4|39343.4|39383.4|39343.4|39380.9|39340.9|0
1622806210000|2021-06-04 11:30:10|39405.9|39365.9|39410.9|39370.9|39410.9|39370.9|39405.9|39365.9|17
1622806220000|2021-06-04 11:30:20|39413.4|39373.4|39420.9|39380.9|39420.9|39380.9|39413.4|39373.4|8
1622806250000|2021-06-04 11:30:50|39418.5|39378.5|39415.9|39375.9|39418.5|39378.5|39408.5|39368.5|0
1622806260000|2021-06-04 11:31:00|39413.4|39373.4|39405.9|39365.9|39413.4|39373.4|39405.9|39365.9|1
1622806270000|2021-06-04 11:31:10|39395.9|39355.9|39403.4|39363.4|39403.4|39363.4|39395.9|39355.9|1
1622806280000|2021-06-04 11:31:20|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|0
1622806290000|2021-06-04 11:31:30|39410.9|39370.9|39403.4|39363.4|39410.9|39370.9|39403.4|39363.4|2
1622806300000|2021-06-04 11:31:40|39400.9|39360.9|39395.9|39355.9|39400.9|39360.9|39395.9|39355.9|0
1622806310000|2021-06-04 11:31:50|39393.4|39353.4|39390.9|39350.9|39393.4|39353.4|39390.9|39350.9|0
1622806320000|2021-06-04 11:32:00|||||||||1
1622806330000|2021-06-04 11:32:10|39395.9|39355.9|39395.9|39355.9|39395.9|39355.9|39390.9|39350.9|0
1622806340000|2021-06-04 11:32:20|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|1
1622806360000|2021-06-04 11:32:40|39385.9|39345.9|39385.9|39345.9|39385.9|39345.9|39385.9|39345.9|0
1622806380000|2021-06-04 11:33:00|39393.4|39353.4|39383.4|39343.4|39393.4|39353.4|39383.4|39343.4|3
1622806430000|2021-06-04 11:33:50|39385.9|39345.9|39383.4|39343.4|39385.9|39345.9|39383.4|39343.4|0
1622806480000|2021-06-04 11:34:40|39378.4|39338.4|39375.9|39335.9|39378.4|39338.4|39375.9|39335.9|0
1622806490000|2021-06-04 11:34:50|39373.4|39333.4|39370.9|39330.9|39373.4|39333.4|39370.9|39330.9|0
1622806500000|2021-06-04 11:35:00|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|39373.4|39333.4|0
1622806540000|2021-06-04 11:35:40|39370.8|39330.8|39375.9|39335.9|39375.9|39335.9|39363.5|39323.5|1
1622806550000|2021-06-04 11:35:50|39380.8|39340.8|39385.9|39345.9|39385.9|39345.9|39380.8|39340.8|0
1622806560000|2021-06-04 11:36:00|39383.4|39343.4|39393.4|39353.4|39393.4|39353.4|39383.4|39343.4|0
1622806590000|2021-06-04 11:36:30|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|1
1622806610000|2021-06-04 11:36:50|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|0
1622806630000|2021-06-04 11:37:10|39395.9|39355.9|39393.4|39353.4|39395.9|39355.9|39393.4|39353.4|0
1622806640000|2021-06-04 11:37:20|39400.7|39360.7|39410.9|39370.9|39413.4|39373.4|39400.7|39360.7|2
1622806650000|2021-06-04 11:37:30|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|0
1622806660000|2021-06-04 11:37:40|39410.8|39370.8|39413.4|39373.4|39413.4|39373.4|39410.8|39370.8|1
1622806680000|2021-06-04 11:38:00|39415.9|39375.9|39413.4|39373.4|39415.9|39375.9|39405.9|39365.9|3
1622806690000|2021-06-04 11:38:10|39418.5|39378.5|39423.4|39383.4|39423.4|39383.4|39418.5|39378.5|1
1622806700000|2021-06-04 11:38:20|39413.4|39373.4|39433.4|39393.4|39433.4|39393.4|39413.4|39373.4|4
1622806710000|2021-06-04 11:38:30|39430.9|39390.9|39423.4|39383.4|39430.9|39390.9|39423.4|39383.4|2
1622806770000|2021-06-04 11:39:30|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|39413.4|39373.4|3
1622806780000|2021-06-04 11:39:40|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622806790000|2021-06-04 11:39:50|39420.8|39380.8|39430.9|39390.9|39433.4|39393.4|39420.8|39380.8|2
1622806800000|2021-06-04 11:40:00|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|39430.9|39390.9|0
1622806830000|2021-06-04 11:40:30|39443.4|39403.4|39443.4|39403.4|39443.4|39403.4|39443.4|39403.4|1
1622806840000|2021-06-04 11:40:40|39446|39406|39453.4|39413.4|39453.4|39413.4|39446|39406|0
1622806850000|2021-06-04 11:40:50|39458.3|39418.3|39466|39426|39466|39426|39458.3|39418.3|4
1622806860000|2021-06-04 11:41:00|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|8
1622806870000|2021-06-04 11:41:10|39476|39436|39476|39436|39476|39436|39476|39436|0
1622806880000|2021-06-04 11:41:20|||||||||1
1622806890000|2021-06-04 11:41:30|39493.4|39453.4|39493.4|39453.4|39493.4|39453.4|39493.4|39453.4|1
1622806900000|2021-06-04 11:41:40|39488.5|39448.5|39486|39446|39488.5|39448.5|39486|39446|1
1622806910000|2021-06-04 11:41:50|39483.4|39443.4|39476|39436|39483.4|39443.4|39476|39436|0
1622806920000|2021-06-04 11:42:00|39478.4|39438.4|39483.4|39443.4|39483.4|39443.4|39476|39436|2
1622806940000|2021-06-04 11:42:20|39486|39446|39486|39446|39486|39446|39486|39446|1
1622806950000|2021-06-04 11:42:30|39483.4|39443.4|39481|39441|39483.4|39443.4|39481|39441|0
1622806960000|2021-06-04 11:42:40|39486|39446|39481|39441|39486|39446|39481|39441|1
1622806970000|2021-06-04 11:42:50|39476|39436|39476|39436|39476|39436|39476|39436|0
1622806980000|2021-06-04 11:43:00|39486|39446|39486|39446|39486|39446|39483.4|39443.4|5
1622806990000|2021-06-04 11:43:10|39493.4|39453.4|39496|39456|39496|39456|39493.4|39453.4|0
1622807000000|2021-06-04 11:43:20|39481|39441|39476|39436|39481|39441|39476|39436|4
1622807010000|2021-06-04 11:43:30|39466|39426|39466|39426|39466|39426|39466|39426|4
1622807040000|2021-06-04 11:44:00|||||||||3
1622807060000|2021-06-04 11:44:20|39446|39406|39446|39406|39446|39406|39446|39406|8
1622807070000|2021-06-04 11:44:30|39451|39411|39446|39406|39451|39411|39446|39406|2
1622807080000|2021-06-04 11:44:40|||||||||7
1622807100000|2021-06-04 11:45:00|39441|39401|39426|39386|39441|39401|39426|39386|3
1622807110000|2021-06-04 11:45:10|39423.4|39383.4|39421|39381|39423.4|39383.4|39421|39381|0
1622807120000|2021-06-04 11:45:20|39416|39376|39416|39376|39416|39376|39416|39376|0
1622807130000|2021-06-04 11:45:30|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39416|39376|0
1622807140000|2021-06-04 11:45:40|39416|39376|39426|39386|39426|39386|39416|39376|1
1622807150000|2021-06-04 11:45:50|39428.5|39388.5|39431|39391|39433.4|39393.4|39428.5|39388.5|0
1622807160000|2021-06-04 11:46:00|39426|39386|39441|39401|39441|39401|39423.4|39383.4|4
1622807220000|2021-06-04 11:47:00|39436|39396|39426|39386|39436|39396|39426|39386|1
1622807230000|2021-06-04 11:47:10|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622807240000|2021-06-04 11:47:20|39426|39386|39428.4|39388.4|39428.4|39388.4|39426|39386|0
1622807260000|2021-06-04 11:47:40|39426|39386|39428.4|39388.4|39428.4|39388.4|39426|39386|0
1622807280000|2021-06-04 11:48:00|39423.4|39383.4|39418.4|39378.4|39423.4|39383.4|39418.4|39378.4|0
1622807300000|2021-06-04 11:48:20|39420.9|39380.9|39423.4|39383.4|39426|39386|39420.9|39380.9|1
1622807330000|2021-06-04 11:48:50|39421|39381|39416|39376|39421|39381|39416|39376|0
1622807340000|2021-06-04 11:49:00|39426|39386|39426|39386|39426|39386|39426|39386|2
1622807350000|2021-06-04 11:49:10|39423.4|39383.4|39421|39381|39423.4|39383.4|39421|39381|0
1622807360000|2021-06-04 11:49:20|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622807400000|2021-06-04 11:50:00|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622807410000|2021-06-04 11:50:10|39416|39376|39426|39386|39426|39386|39416|39376|1
1622807420000|2021-06-04 11:50:20|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|3
1622807440000|2021-06-04 11:50:40|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|39438.4|39398.4|0
1622807450000|2021-06-04 11:50:50|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|39433.4|39393.4|3
1622807470000|2021-06-04 11:51:10|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|3
1622807480000|2021-06-04 11:51:20|39416|39376|39416|39376|39416|39376|39416|39376|0
1622807490000|2021-06-04 11:51:30|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|39403.4|39363.4|2
1622807500000|2021-06-04 11:51:40|39401|39361|39396|39356|39401|39361|39396|39356|0
1622807510000|2021-06-04 11:51:50|39401|39361|39401|39361|39401|39361|39401|39361|2
1622807530000|2021-06-04 11:52:10|39403.4|39363.4|39406|39366|39406|39366|39403.4|39363.4|1
1622807550000|2021-06-04 11:52:30|39408.4|39368.4|39413.4|39373.4|39416|39376|39408.4|39368.4|2
1622807560000|2021-06-04 11:52:40|39416|39376|39416|39376|39421|39381|39416|39376|0
1622807570000|2021-06-04 11:52:50|39411|39371|39413.4|39373.4|39413.4|39373.4|39411|39371|0
1622807580000|2021-06-04 11:53:00|39416|39376|39416|39376|39418.4|39378.4|39416|39376|0
1622807600000|2021-06-04 11:53:20|39421|39381|39423.4|39383.4|39423.4|39383.4|39421|39381|1
1622807610000|2021-06-04 11:53:30|39431|39391|39421|39381|39431|39391|39418.5|39378.5|1
1622807620000|2021-06-04 11:53:40|39418.4|39378.4|39421|39381|39421|39381|39418.4|39378.4|0
1622807650000|2021-06-04 11:54:10|39423.4|39383.4|39421|39381|39423.4|39383.4|39421|39381|0
1622807680000|2021-06-04 11:54:40|39423.4|39383.4|39421|39381|39423.4|39383.4|39421|39381|1
1622807700000|2021-06-04 11:55:00|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622807710000|2021-06-04 11:55:10|39421|39381|39413.4|39373.4|39421|39381|39413.4|39373.4|1
1622807760000|2021-06-04 11:56:00|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39416|39376|1
1622807770000|2021-06-04 11:56:10|39420.9|39380.9|39423.4|39383.4|39423.4|39383.4|39416|39376|0
1622807800000|2021-06-04 11:56:40|39428.4|39388.4|39423.4|39383.4|39428.4|39388.4|39423.4|39383.4|0
1622807820000|2021-06-04 11:57:00|39420.9|39380.9|39418.4|39378.4|39420.9|39380.9|39418.4|39378.4|4
1622807830000|2021-06-04 11:57:10|39416|39376|39418.4|39378.4|39418.4|39378.4|39416|39376|0
1622807860000|2021-06-04 11:57:40|39423.4|39383.4|39418.4|39378.4|39423.4|39383.4|39418.4|39378.4|1
1622807870000|2021-06-04 11:57:50|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622807900000|2021-06-04 11:58:20|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622807920000|2021-06-04 11:58:40|39413.3|39373.3|39405.9|39365.9|39413.4|39373.4|39395.9|39355.9|11
1622807930000|2021-06-04 11:58:50|39396|39356|39405.9|39365.9|39405.9|39365.9|39396|39356|4
1622807940000|2021-06-04 11:59:00|39413.4|39373.4|39408.4|39368.4|39413.4|39373.4|39408.4|39368.4|1
1622807960000|2021-06-04 11:59:20|39413.4|39373.4|39423.4|39383.4|39423.4|39383.4|39413.4|39373.4|0
1622807970000|2021-06-04 11:59:30|39421|39381|39413.4|39373.4|39421|39381|39413.4|39373.4|0
1622807980000|2021-06-04 11:59:40|39421|39381|39413.4|39373.4|39421|39381|39413.4|39373.4|0
1622807990000|2021-06-04 11:59:50|39410.9|39370.9|39413.4|39373.4|39413.4|39373.4|39410.9|39370.9|2
1622808000000|2021-06-04 12:00:00|39421|39381|39423.4|39383.4|39423.4|39383.4|39413.4|39373.4|6
1622808010000|2021-06-04 12:00:10|39421|39381|39423.4|39383.4|39423.4|39383.4|39421|39381|0
1622808020000|2021-06-04 12:00:20|39426|39386|39431|39391|39433.4|39393.4|39426|39386|16
1622808030000|2021-06-04 12:00:30|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|39423.4|39383.4|0
1622808040000|2021-06-04 12:00:40|39428.4|39388.4|39423.4|39383.4|39428.4|39388.4|39423.4|39383.4|0
1622808060000|2021-06-04 12:01:00|39421|39381|39421|39381|39431|39391|39421|39381|2
1622808080000|2021-06-04 12:01:20|39423.4|39383.4|39436|39396|39436|39396|39423.4|39383.4|1
1622808090000|2021-06-04 12:01:30|39446|39406|39456|39416|39456|39416|39446|39406|18
1622808120000|2021-06-04 12:02:00|39446|39406|39443.4|39403.4|39446|39406|39443.4|39403.4|7
1622808130000|2021-06-04 12:02:10|39421|39381|39413.4|39373.4|39421|39381|39413.4|39373.4|2
1622808140000|2021-06-04 12:02:20|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|39408.4|39368.4|0
1622808150000|2021-06-04 12:02:30|39413.4|39373.4|39413.4|39373.4|39418.4|39378.4|39413.4|39373.4|1
1622808170000|2021-06-04 12:02:50|39423.4|39383.4|39413.4|39373.4|39423.4|39383.4|39413.4|39373.4|0
1622808180000|2021-06-04 12:03:00|39408.4|39368.4|39413.4|39373.4|39413.4|39373.4|39408.4|39368.4|1
1622808190000|2021-06-04 12:03:10|39420.9|39380.9|39413.5|39373.5|39420.9|39380.9|39413.5|39373.5|1
1622808230000|2021-06-04 12:03:50|39416|39376|39418.5|39378.5|39418.5|39378.5|39416|39376|1
1622808240000|2021-06-04 12:04:00|39423.5|39383.5|39423.5|39383.5|39423.5|39383.5|39423.5|39383.5|1
1622808250000|2021-06-04 12:04:10|39433.5|39393.5|39433.5|39393.5|39438.5|39398.5|39433.5|39393.5|1
1622808260000|2021-06-04 12:04:20|39435.9|39395.9|39433.5|39393.5|39435.9|39395.9|39433.5|39393.5|0
1622808270000|2021-06-04 12:04:30|39435.9|39395.9|39435.9|39395.9|39435.9|39395.9|39433.5|39393.5|0
1622808290000|2021-06-04 12:04:50|39433.4|39393.4|39425.9|39385.9|39433.4|39393.4|39425.9|39385.9|0
1622808310000|2021-06-04 12:05:10|39430.9|39390.9|39430.9|39390.9|39430.9|39390.9|39430.9|39390.9|0
1622808320000|2021-06-04 12:05:20|39425.9|39385.9|39425.9|39385.9|39425.9|39385.9|39425.9|39385.9|2
1622808350000|2021-06-04 12:05:50|39428.5|39388.5|39425.9|39385.9|39430.9|39390.9|39425.9|39385.9|2
1622808360000|2021-06-04 12:06:00|39428.4|39388.4|39435.9|39395.9|39435.9|39395.9|39425.9|39385.9|3
1622808390000|2021-06-04 12:06:30|39438.5|39398.5|39435.9|39395.9|39438.5|39398.5|39435.9|39395.9|1
1622808400000|2021-06-04 12:06:40|39425.9|39385.9|39425.9|39385.9|39428.4|39388.4|39425.9|39385.9|2
1622808420000|2021-06-04 12:07:00|39435.9|39395.9|39420.9|39380.9|39435.9|39395.9|39420.9|39380.9|1
1622808430000|2021-06-04 12:07:10|39425.8|39385.8|39425.9|39385.9|39435.9|39395.9|39425.8|39385.8|1
1622808450000|2021-06-04 12:07:30|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622808460000|2021-06-04 12:07:40|39415.9|39375.9|39408.4|39368.4|39415.9|39375.9|39408.4|39368.4|0
1622808470000|2021-06-04 12:07:50|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|39418.4|39378.4|0
1622808480000|2021-06-04 12:08:00|39410.9|39370.9|39408.4|39368.4|39410.9|39370.9|39408.4|39368.4|2
1622808490000|2021-06-04 12:08:10|39405.8|39365.8|39403.4|39363.4|39408.4|39368.4|39393.5|39353.5|12
1622808500000|2021-06-04 12:08:20|39408.4|39368.4|39403.4|39363.4|39408.4|39368.4|39403.4|39363.4|0
1622808510000|2021-06-04 12:08:30|||||||||1
1622808540000|2021-06-04 12:09:00|39400.9|39360.9|39408.4|39368.4|39408.4|39368.4|39400.9|39360.9|3
1622808570000|2021-06-04 12:09:30|39403.4|39363.4|39403.4|39363.4|39408.4|39368.4|39400.8|39360.8|0
1622808580000|2021-06-04 12:09:40|39400.8|39360.8|39390.9|39350.9|39400.8|39360.8|39390.9|39350.9|6
1622808590000|2021-06-04 12:09:50|39398.5|39358.5|39398.5|39358.5|39398.5|39358.5|39398.5|39358.5|0
1622808600000|2021-06-04 12:10:00|39400.9|39360.9|39400.9|39360.9|39400.9|39360.9|39400.9|39360.9|0
1622808610000|2021-06-04 12:10:10|39395.9|39355.9|39400.9|39360.9|39400.9|39360.9|39395.9|39355.9|0
1622808650000|2021-06-04 12:10:50|||||||||1
1622808670000|2021-06-04 12:11:10|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|39390.9|39350.9|1
1622808710000|2021-06-04 12:11:50|||||||||1
1622808720000|2021-06-04 12:12:00|39388.4|39348.4|39388.4|39348.4|39390.9|39350.9|39388.4|39348.4|4
1622808740000|2021-06-04 12:12:20|39390.9|39350.9|39388.4|39348.4|39390.9|39350.9|39388.4|39348.4|0
1622808750000|2021-06-04 12:12:30|39390.9|39350.9|39388.4|39348.4|39390.9|39350.9|39388.4|39348.4|1
1622808760000|2021-06-04 12:12:40|39383.4|39343.4|39388.4|39348.4|39388.4|39348.4|39383.4|39343.4|1
1622808780000|2021-06-04 12:13:00|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|0
1622808790000|2021-06-04 12:13:10|39380.8|39340.8|39383.4|39343.4|39383.4|39343.4|39380.8|39340.8|0
1622808800000|2021-06-04 12:13:20|39378.4|39338.4|39380.9|39340.9|39380.9|39340.9|39378.4|39338.4|1
1622808810000|2021-06-04 12:13:30|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|0
1622808820000|2021-06-04 12:13:40|39380.8|39340.8|39383.4|39343.4|39383.4|39343.4|39380.8|39340.8|0
1622808830000|2021-06-04 12:13:50|39380.9|39340.9|39388.4|39348.4|39388.4|39348.4|39380.9|39340.9|2
1622808870000|2021-06-04 12:14:30|39390.9|39350.9|39393.4|39353.4|39393.4|39353.4|39390.9|39350.9|0
1622808880000|2021-06-04 12:14:40|39388.4|39348.4|39393.4|39353.4|39393.4|39353.4|39388.4|39348.4|0
1622808890000|2021-06-04 12:14:50|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|2
1622808900000|2021-06-04 12:15:00|39385.8|39345.8|39395.9|39355.9|39398.4|39358.4|39383.4|39343.4|2
1622808910000|2021-06-04 12:15:10|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1622808920000|2021-06-04 12:15:20|39408.4|39368.4|39410.9|39370.9|39410.9|39370.9|39408.4|39368.4|11
1622808940000|2021-06-04 12:15:40|39425.9|39385.9|39425.9|39385.9|39435.9|39395.9|39423.5|39383.5|3
1622808960000|2021-06-04 12:16:00|39418.4|39378.4|39408.4|39368.4|39418.4|39378.4|39408.4|39368.4|1
1622808990000|2021-06-04 12:16:30|39413.4|39373.4|39415.9|39375.9|39418.4|39378.4|39413.4|39373.4|1
1622809010000|2021-06-04 12:16:50|39418.4|39378.4|39415.9|39375.9|39423.4|39383.4|39415.9|39375.9|0
1622809020000|2021-06-04 12:17:00|39413.5|39373.5|39408.4|39368.4|39415.9|39375.9|39408.4|39368.4|1
1622809060000|2021-06-04 12:17:40|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|2
1622809100000|2021-06-04 12:18:20|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|5
1622809120000|2021-06-04 12:18:40|39403.4|39363.4|39400.9|39360.9|39403.4|39363.4|39398.4|39358.4|0
1622809140000|2021-06-04 12:19:00|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|1
1622809150000|2021-06-04 12:19:10|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|0
1622809190000|2021-06-04 12:19:50|39395.9|39355.9|39395.9|39355.9|39395.9|39355.9|39395.9|39355.9|1
1622809200000|2021-06-04 12:20:00|39398.4|39358.4|39393.4|39353.4|39398.4|39358.4|39393.4|39353.4|0
1622809230000|2021-06-04 12:20:30|39390.9|39350.9|39393.4|39353.4|39393.4|39353.4|39390.9|39350.9|2
1622809240000|2021-06-04 12:20:40|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|3
1622809280000|2021-06-04 12:21:20|||||||||2
1622809330000|2021-06-04 12:22:10|39388.4|39348.4|39390.9|39350.9|39390.9|39350.9|39388.4|39348.4|3
1622809340000|2021-06-04 12:22:20|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|3
1622809350000|2021-06-04 12:22:30|39390.9|39350.9|39395.9|39355.9|39395.9|39355.9|39390.9|39350.9|2
1622809390000|2021-06-04 12:23:10|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1622809400000|2021-06-04 12:23:20|39395.9|39355.9|39398.4|39358.4|39398.4|39358.4|39395.9|39355.9|0
1622809410000|2021-06-04 12:23:30|39395.9|39355.9|39390.9|39350.9|39395.9|39355.9|39390.9|39350.9|0
1622809420000|2021-06-04 12:23:40|||||||||1
1622809430000|2021-06-04 12:23:50|39388.4|39348.4|39388.4|39348.4|39388.4|39348.4|39385.9|39345.9|1
1622809440000|2021-06-04 12:24:00|39385.8|39345.8|39383.4|39343.4|39385.8|39345.8|39383.4|39343.4|0
1622809450000|2021-06-04 12:24:10|39388.4|39348.4|39395.9|39355.9|39395.9|39355.9|39388.4|39348.4|1
1622809460000|2021-06-04 12:24:20|39396|39356|39396|39356|39396|39356|39396|39356|0
1622809470000|2021-06-04 12:24:30|39398.4|39358.4|39393.5|39353.5|39398.4|39358.4|39393.5|39353.5|0
1622809480000|2021-06-04 12:24:40|39393.4|39353.4|39396|39356|39398.4|39358.4|39388.4|39348.4|0
1622809490000|2021-06-04 12:24:50|39398.4|39358.4|39396|39356|39398.4|39358.4|39396|39356|0
1622809500000|2021-06-04 12:25:00|39398.4|39358.4|39391|39351|39398.4|39358.4|39391|39351|0
1622809510000|2021-06-04 12:25:10|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|39393.4|39353.4|0
1622809520000|2021-06-04 12:25:20|39396|39356|39396|39356|39396|39356|39396|39356|1
1622809530000|2021-06-04 12:25:30|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|0
1622809550000|2021-06-04 12:25:50|39401|39361|39401|39361|39401|39361|39401|39361|0
1622809560000|2021-06-04 12:26:00|39398.4|39358.4|39398.4|39358.4|39401|39361|39398.4|39358.4|1
1622809570000|2021-06-04 12:26:10|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|14
1622809610000|2021-06-04 12:26:50|39371|39331|39383.4|39343.4|39383.4|39343.4|39371|39331|4
1622809620000|2021-06-04 12:27:00|39380.9|39340.9|39380.9|39340.9|39380.9|39340.9|39380.9|39340.9|0
1622809640000|2021-06-04 12:27:20|39383.4|39343.4|39380.9|39340.9|39383.4|39343.4|39380.9|39340.9|0
1622809670000|2021-06-04 12:27:50|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|39383.4|39343.4|3
1622809680000|2021-06-04 12:28:00|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|39398.4|39358.4|10
1622809700000|2021-06-04 12:28:20|39406|39366|39406|39366|39406|39366|39401|39361|0
1622809710000|2021-06-04 12:28:30|39403.4|39363.4|39403.4|39363.4|39406|39366|39401|39361|1
1622809720000|2021-06-04 12:28:40|39401|39361|39406|39366|39406|39366|39401|39361|1
1622809730000|2021-06-04 12:28:50|39426|39386|39428.5|39388.5|39436|39396|39421|39381|5
1622809740000|2021-06-04 12:29:00|39431|39391|39418.4|39378.4|39433.4|39393.4|39418.4|39378.4|2
1622809760000|2021-06-04 12:29:20|39416|39376|39426|39386|39426|39386|39411|39371|5
1622809770000|2021-06-04 12:29:30|39438.5|39398.5|39438.5|39398.5|39438.5|39398.5|39438.5|39398.5|3
1622809780000|2021-06-04 12:29:40|||||||||1
1622809790000|2021-06-04 12:29:50|||||||||9
1622809800000|2021-06-04 12:30:00|39448.3|39408.3|39423.5|39383.5|39448.3|39408.3|39423.5|39383.5|29
1622809810000|2021-06-04 12:30:10|39421|39381|39426|39386|39426|39386|39421|39381|0
1622809830000|2021-06-04 12:30:30|39431|39391|39445.9|39405.9|39445.9|39405.9|39431|39391|2
1622809840000|2021-06-04 12:30:40|39438.5|39398.5|39438.5|39398.5|39438.5|39398.5|39438.5|39398.5|0
1622809850000|2021-06-04 12:30:50|39443.6|39403.6|39438.6|39398.6|39443.6|39403.6|39438.6|39398.6|13
1622809860000|2021-06-04 12:31:00|39441.2|39401.2|39463.5|39423.5|39463.5|39423.5|39441.2|39401.2|4
1622809870000|2021-06-04 12:31:10|39461|39421|39463.5|39423.5|39468.5|39428.5|39458.5|39418.5|0
1622809880000|2021-06-04 12:31:20|39461|39421|39466.1|39426.1|39471.1|39431.1|39451.1|39411.1|2
1622809890000|2021-06-04 12:31:30|39476.1|39436.1|39458.5|39418.5|39496.1|39456.1|39458.5|39418.5|10
1622809900000|2021-06-04 12:31:40|39461.1|39421.1|39463.5|39423.5|39463.5|39423.5|39461.1|39421.1|0
1622809910000|2021-06-04 12:31:50|39466.1|39426.1|39453.5|39413.5|39483.5|39443.5|39453.5|39413.5|7
1622809920000|2021-06-04 12:32:00|39456.1|39416.1|39461.1|39421.1|39463.5|39423.5|39456.1|39416.1|7
1622809930000|2021-06-04 12:32:10|39463.6|39423.6|39476.1|39436.1|39481.1|39441.1|39461.1|39421.1|5
1622809940000|2021-06-04 12:32:20|39471.1|39431.1|39476.1|39436.1|39476.1|39436.1|39471.1|39431.1|0
1622809950000|2021-06-04 12:32:30|39478.6|39438.6|39476.1|39436.1|39481.1|39441.1|39476.1|39436.1|5
1622809960000|2021-06-04 12:32:40|39478.6|39438.6|39481.1|39441.1|39486.1|39446.1|39471.1|39431.1|1
1622809970000|2021-06-04 12:32:50|39483.6|39443.6|39491.1|39451.1|39506.1|39466.1|39483.6|39443.6|6
1622809980000|2021-06-04 12:33:00|39496.2|39456.2|39506.1|39466.1|39506.1|39466.1|39496.2|39456.2|5
1622809990000|2021-06-04 12:33:10|39508.6|39468.6|39511.1|39471.1|39511.1|39471.1|39506.1|39466.1|5
1622810000000|2021-06-04 12:33:20|39508.5|39468.5|39501.1|39461.1|39516.1|39476.1|39501.1|39461.1|6
1622810010000|2021-06-04 12:33:30|39508.6|39468.6|39506.1|39466.1|39516.1|39476.1|39506.1|39466.1|3
1622810020000|2021-06-04 12:33:40|||||||||7
1622810030000|2021-06-04 12:33:50|39508.6|39468.6|39511.1|39471.1|39511.1|39471.1|39508.6|39468.6|3
1622810040000|2021-06-04 12:34:00|39508.5|39468.5|39491.1|39451.1|39508.5|39468.5|39491.1|39451.1|10
1622810050000|2021-06-04 12:34:10|39488.5|39448.5|39491.1|39451.1|39491.1|39451.1|39473.6|39433.6|3
1622810060000|2021-06-04 12:34:20|39493.6|39453.6|39501.1|39461.1|39503.6|39463.6|39493.6|39453.6|2
1622810070000|2021-06-04 12:34:30|39506.1|39466.1|39501.1|39461.1|39506.1|39466.1|39498.6|39458.6|3
1622810080000|2021-06-04 12:34:40|39506.1|39466.1|39506.1|39466.1|39508.5|39468.5|39506.1|39466.1|6
1622810090000|2021-06-04 12:34:50|39511.1|39471.1|39508.6|39468.6|39511.1|39471.1|39506.1|39466.1|3
1622810100000|2021-06-04 12:35:00|39511.1|39471.1|39508.6|39468.6|39516.1|39476.1|39506.1|39466.1|13
1622810110000|2021-06-04 12:35:10|39511.2|39471.2|39501.1|39461.1|39511.2|39471.2|39501.1|39461.1|1
1622810140000|2021-06-04 12:35:40|39506.1|39466.1|39503.6|39463.6|39506.1|39466.1|39493.6|39453.6|4
1622810150000|2021-06-04 12:35:50|39506.2|39466.2|39501.1|39461.1|39508.6|39468.6|39501.1|39461.1|1
1622810170000|2021-06-04 12:36:10|39498.6|39458.6|39493.6|39453.6|39498.6|39458.6|39493.6|39453.6|0
1622810180000|2021-06-04 12:36:20|39488.6|39448.6|39481.1|39441.1|39488.6|39448.6|39476.1|39436.1|1
1622810210000|2021-06-04 12:36:50|39483.6|39443.6|39473.5|39433.5|39486.1|39446.1|39473.5|39433.5|2
1622810220000|2021-06-04 12:37:00|39466.1|39426.1|39471.1|39431.1|39471.1|39431.1|39458.6|39418.6|2
1622810230000|2021-06-04 12:37:10|39473.6|39433.6|39468.6|39428.6|39473.6|39433.6|39468.6|39428.6|0
1622810240000|2021-06-04 12:37:20|39456.1|39416.1|39461.1|39421.1|39461.1|39421.1|39451.1|39411.1|12
1622810250000|2021-06-04 12:37:30|39456.1|39416.1|39466|39426|39471.1|39431.1|39456.1|39416.1|5
1622810260000|2021-06-04 12:37:40|39461.1|39421.1|39456.1|39416.1|39461.1|39421.1|39456.1|39416.1|1
1622810270000|2021-06-04 12:37:50|39458.5|39418.5|39458.5|39418.5|39458.5|39418.5|39456.1|39416.1|2
1622810280000|2021-06-04 12:38:00|39446.1|39406.1|39433.5|39393.5|39456.1|39416.1|39433.5|39393.5|5
1622810290000|2021-06-04 12:38:10|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|39431.1|39391.1|0
1622810300000|2021-06-04 12:38:20|39433.5|39393.5|39448.5|39408.5|39451.1|39411.1|39433.5|39393.5|1
1622810310000|2021-06-04 12:38:30|39453.6|39413.6|39458.5|39418.5|39458.5|39418.5|39453.6|39413.6|8
1622810320000|2021-06-04 12:38:40|||||||||8
1622810330000|2021-06-04 12:38:50|39456.1|39416.1|39446.1|39406.1|39456.1|39416.1|39446.1|39406.1|4
1622810340000|2021-06-04 12:39:00|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|1
1622810350000|2021-06-04 12:39:10|39446.1|39406.1|39456.1|39416.1|39456.1|39416.1|39446.1|39406.1|1
1622810360000|2021-06-04 12:39:20|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|39451.1|39411.1|0
1622810370000|2021-06-04 12:39:30|39453.5|39413.5|39456.1|39416.1|39456.1|39416.1|39453.5|39413.5|2
1622810380000|2021-06-04 12:39:40|||||||||4
1622810390000|2021-06-04 12:39:50|||||||||1
1622810400000|2021-06-04 12:40:00|39461.2|39421.2|39481.1|39441.1|39481.1|39441.1|39461.2|39421.2|4
1622810410000|2021-06-04 12:40:10|39483.6|39443.6|39486.1|39446.1|39496.1|39456.1|39483.6|39443.6|3
1622810430000|2021-06-04 12:40:30|39491.1|39451.1|39498.5|39458.5|39498.5|39458.5|39491.1|39451.1|1
1622810440000|2021-06-04 12:40:40|39496.1|39456.1|39493.5|39453.5|39496.1|39456.1|39493.5|39453.5|1
1622810450000|2021-06-04 12:40:50|39501.1|39461.1|39506.1|39466.1|39506.1|39466.1|39501.1|39461.1|0
1622810460000|2021-06-04 12:41:00|39511.1|39471.1|39506.1|39466.1|39518.5|39478.5|39506.1|39466.1|4
1622810470000|2021-06-04 12:41:10|39496.1|39456.1|39496.1|39456.1|39496.1|39456.1|39496.1|39456.1|2
1622810480000|2021-06-04 12:41:20|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|2
1622810490000|2021-06-04 12:41:30|39508.5|39468.5|39481.1|39441.1|39508.5|39468.5|39476.1|39436.1|1
1622810500000|2021-06-04 12:41:40|39471.1|39431.1|39471.1|39431.1|39471.1|39431.1|39466|39426|4
1622810510000|2021-06-04 12:41:50|39468.5|39428.5|39451.1|39411.1|39468.5|39428.5|39451.1|39411.1|0
1622810520000|2021-06-04 12:42:00|39453.6|39413.6|39471.1|39431.1|39471.1|39431.1|39453.6|39413.6|2
1622810530000|2021-06-04 12:42:10|39476.1|39436.1|39466.1|39426.1|39481.1|39441.1|39461.1|39421.1|5
1622810540000|2021-06-04 12:42:20|39461.2|39421.2|39448.6|39408.6|39461.2|39421.2|39441.1|39401.1|3
1622810550000|2021-06-04 12:42:30|39451.1|39411.1|39476.1|39436.1|39476.1|39436.1|39446.1|39406.1|9
1622810570000|2021-06-04 12:42:50|39481.1|39441.1|39476.1|39436.1|39486.1|39446.1|39476.1|39436.1|2
1622810580000|2021-06-04 12:43:00|39481.1|39441.1|39476.1|39436.1|39481.1|39441.1|39476.1|39436.1|1
1622810590000|2021-06-04 12:43:10|39481.1|39441.1|39478.6|39438.6|39481.1|39441.1|39471.1|39431.1|7
1622810600000|2021-06-04 12:43:20|39483.6|39443.6|39471.1|39431.1|39483.6|39443.6|39471.1|39431.1|2
1622810610000|2021-06-04 12:43:30|39476.1|39436.1|39471.1|39431.1|39481.1|39441.1|39471.1|39431.1|0
1622810620000|2021-06-04 12:43:40|39473.6|39433.6|39481.1|39441.1|39481.1|39441.1|39473.6|39433.6|1
1622810630000|2021-06-04 12:43:50|39476.1|39436.1|39481.1|39441.1|39481.1|39441.1|39476.1|39436.1|0
1622810640000|2021-06-04 12:44:00|39471.1|39431.1|39471.1|39431.1|39471.1|39431.1|39461.1|39421.1|2
1622810650000|2021-06-04 12:44:10|39476.1|39436.1|39476.1|39436.1|39476.1|39436.1|39476.1|39436.1|0
1622810660000|2021-06-04 12:44:20|39471.1|39431.1|39471.1|39431.1|39476.1|39436.1|39471.1|39431.1|0
1622810670000|2021-06-04 12:44:30|39468.5|39428.5|39468.5|39428.5|39471.1|39431.1|39463.6|39423.6|0
1622810680000|2021-06-04 12:44:40|39463.6|39423.6|39458.6|39418.6|39466.1|39426.1|39456.1|39416.1|1
1622810690000|2021-06-04 12:44:50|39456.1|39416.1|39451.1|39411.1|39456.1|39416.1|39451.1|39411.1|0
1622813400000|2021-06-04 13:30:00|39593.7|39553.7|39591.2|39551.2|39608.7|39568.7|39556.2|39516.2|328
1622813410000|2021-06-04 13:30:10|39611.3|39571.3|39641.2|39601.2|39648.7|39608.7|39581.2|39541.2|56
1622813420000|2021-06-04 13:30:20|39663.7|39623.7|39611.2|39571.2|39663.7|39623.7|39606.2|39566.2|99
1622813430000|2021-06-04 13:30:30|39603.7|39563.7|39531.2|39491.2|39603.7|39563.7|39523.7|39483.7|15
1622813440000|2021-06-04 13:30:40|39556.2|39516.2|39551.2|39511.2|39588.7|39548.7|39548.7|39508.7|26
1622813450000|2021-06-04 13:30:50|39541.2|39501.2|39466.2|39426.2|39553.7|39513.7|39451.2|39411.2|23
1622813460000|2021-06-04 13:31:00|39463.7|39423.7|39498.7|39458.7|39513.7|39473.7|39461.2|39421.2|43
1622813470000|2021-06-04 13:31:10|39501.2|39461.2|39478.7|39438.7|39501.2|39461.2|39471.2|39431.2|9
1622813480000|2021-06-04 13:31:20|39476.2|39436.2|39503.7|39463.7|39518.7|39478.7|39476.2|39436.2|52
1622813490000|2021-06-04 13:31:30|39506.2|39466.2|39471.2|39431.2|39508.7|39468.7|39461.2|39421.2|15
1622813500000|2021-06-04 13:31:40|39463.7|39423.7|39578.7|39538.7|39578.7|39538.7|39461.2|39421.2|119
1622813510000|2021-06-04 13:31:50|39588.7|39548.7|39628.7|39588.7|39628.7|39588.7|39588.7|39548.7|6
1622813520000|2021-06-04 13:32:00|39631.3|39591.3|39633.8|39593.8|39663.8|39623.8|39631.3|39591.3|16
1622813530000|2021-06-04 13:32:10|39631.3|39591.3|39676.3|39636.3|39676.3|39636.3|39631.3|39591.3|7
1622813540000|2021-06-04 13:32:20|39673.8|39633.8|39683.8|39643.8|39706.3|39666.3|39673.8|39633.8|13
1622813550000|2021-06-04 13:32:30|39686.3|39646.3|39668.8|39628.8|39688.8|39648.8|39658.8|39618.8|11
1622813560000|2021-06-04 13:32:40|39671.2|39631.2|39683.8|39643.8|39688.8|39648.8|39668.8|39628.8|7
1622813570000|2021-06-04 13:32:50|39686.3|39646.3|39676.3|39636.3|39686.3|39646.3|39668.8|39628.8|4
1622813580000|2021-06-04 13:33:00|39678.8|39638.8|39696.3|39656.3|39706.3|39666.3|39676.2|39636.2|33
1622813590000|2021-06-04 13:33:10|39691.3|39651.3|39676.3|39636.3|39696.3|39656.3|39668.8|39628.8|13
1622813600000|2021-06-04 13:33:20|39673.8|39633.8|39676.3|39636.3|39683.8|39643.8|39661.3|39621.3|15
1622813610000|2021-06-04 13:33:30|39681.3|39641.3|39668.8|39628.8|39681.3|39641.3|39666.3|39626.3|3
1622813620000|2021-06-04 13:33:40|39666.3|39626.3|39646.3|39606.3|39666.3|39626.3|39643.8|39603.8|15
1622813630000|2021-06-04 13:33:50|39656.3|39616.3|39646.3|39606.3|39661.3|39621.3|39641.3|39601.3|20
1622813640000|2021-06-04 13:34:00|39651.3|39611.3|39646.3|39606.3|39653.8|39613.8|39633.8|39593.8|21
1622813650000|2021-06-04 13:34:10|39643.8|39603.8|39666.3|39626.3|39666.3|39626.3|39641.3|39601.3|10
1622813660000|2021-06-04 13:34:20|39663.8|39623.8|39701.3|39661.3|39706.3|39666.3|39663.8|39623.8|19
1622813670000|2021-06-04 13:34:30|39703.8|39663.8|39691.3|39651.3|39703.8|39663.8|39686.3|39646.3|4
1622813680000|2021-06-04 13:34:40|39686.3|39646.3|39656.3|39616.3|39686.3|39646.3|39648.8|39608.8|23
1622813690000|2021-06-04 13:34:50|39653.8|39613.8|39651.2|39611.2|39658.8|39618.8|39641.3|39601.3|46
1622813700000|2021-06-04 13:35:00|39648.8|39608.8|39561.2|39521.2|39651.2|39611.2|39558.7|39518.7|26
1622813710000|2021-06-04 13:35:10|39551.2|39511.2|39591.2|39551.2|39593.8|39553.8|39533.8|39493.8|37
1622813720000|2021-06-04 13:35:20|39581.2|39541.2|39606.2|39566.2|39606.2|39566.2|39578.7|39538.7|31
1622813730000|2021-06-04 13:35:30|39608.8|39568.8|39611.2|39571.2|39621.2|39581.2|39601.2|39561.2|5
1622813740000|2021-06-04 13:35:40|39613.8|39573.8|39593.7|39553.7|39621.2|39581.2|39593.7|39553.7|9
1622813750000|2021-06-04 13:35:50|39591.2|39551.2|39581.2|39541.2|39606.2|39566.2|39581.2|39541.2|32
1622813760000|2021-06-04 13:36:00|39576.2|39536.2|39573.7|39533.7|39588.7|39548.7|39568.7|39528.7|18
1622813770000|2021-06-04 13:36:10|39571.2|39531.2|39561.2|39521.2|39571.2|39531.2|39553.7|39513.7|8
1622813780000|2021-06-04 13:36:20|39556.2|39516.2|39541.2|39501.2|39561.2|39521.2|39541.2|39501.2|9
1622813790000|2021-06-04 13:36:30|39536.3|39496.3|39531.2|39491.2|39538.8|39498.8|39526.2|39486.2|2
1622813800000|2021-06-04 13:36:40|39533.8|39493.8|39533.8|39493.8|39536.2|39496.2|39531.2|39491.2|8
1622813810000|2021-06-04 13:36:50|39536.2|39496.2|39551.1|39511.1|39553.7|39513.7|39536.2|39496.2|16
1622813820000|2021-06-04 13:37:00|39556.1|39516.1|39546.2|39506.2|39578.7|39538.7|39543.7|39503.7|18
1622813830000|2021-06-04 13:37:10|39548.7|39508.7|39533.7|39493.7|39548.7|39508.7|39528.7|39488.7|29
1622813840000|2021-06-04 13:37:20|39536.2|39496.2|39516.2|39476.2|39543.7|39503.7|39511.2|39471.2|42
1622813850000|2021-06-04 13:37:30|39513.7|39473.7|39518.7|39478.7|39521.2|39481.2|39513.7|39473.7|6
1622813860000|2021-06-04 13:37:40|39521.2|39481.2|39523.7|39483.7|39526.2|39486.2|39521.2|39481.2|4
1622813870000|2021-06-04 13:37:50|39516.1|39476.1|39531.2|39491.2|39543.7|39503.7|39513.7|39473.7|22
1622813880000|2021-06-04 13:38:00|39528.7|39488.7|39543.7|39503.7|39571.2|39531.2|39526.2|39486.2|15
1622813890000|2021-06-04 13:38:10|39541.2|39501.2|39561.2|39521.2|39566.2|39526.2|39541.2|39501.2|21
1622813900000|2021-06-04 13:38:20|39556.2|39516.2|39536.2|39496.2|39566.2|39526.2|39536.2|39496.2|7
1622813910000|2021-06-04 13:38:30|39528.8|39488.8|39531.2|39491.2|39531.2|39491.2|39526.2|39486.2|7
1622813920000|2021-06-04 13:38:40|39536.2|39496.2|39546.2|39506.2|39546.2|39506.2|39536.2|39496.2|5
1622813930000|2021-06-04 13:38:50|39543.8|39503.8|39526.2|39486.2|39546.2|39506.2|39526.2|39486.2|4
1622813940000|2021-06-04 13:39:00|39518.8|39478.8|39528.8|39488.8|39528.8|39488.8|39516.2|39476.2|24
1622813950000|2021-06-04 13:39:10|39526.2|39486.2|39518.8|39478.8|39528.8|39488.8|39516.2|39476.2|5
1622813960000|2021-06-04 13:39:20|39516.2|39476.2|39516.2|39476.2|39518.8|39478.8|39513.7|39473.7|10
1622813970000|2021-06-04 13:39:30|39513.7|39473.7|39491.2|39451.2|39513.7|39473.7|39486.2|39446.2|9
1622813980000|2021-06-04 13:39:40|39493.7|39453.7|39501.2|39461.2|39501.2|39461.2|39493.7|39453.7|5
1622813990000|2021-06-04 13:39:50|39511.2|39471.2|39496.2|39456.2|39516.2|39476.2|39486.2|39446.2|19
1622814000000|2021-06-04 13:40:00|39503.7|39463.7|39516.2|39476.2|39516.2|39476.2|39501.2|39461.2|20
1622814010000|2021-06-04 13:40:10|39511.2|39471.2|39516.2|39476.2|39516.2|39476.2|39506.2|39466.2|3
1622814020000|2021-06-04 13:40:20|39511.2|39471.2|39491.2|39451.2|39511.2|39471.2|39491.2|39451.2|11
1622814030000|2021-06-04 13:40:30|39496.2|39456.2|39496.2|39456.2|39516.2|39476.2|39493.7|39453.7|25
1622814040000|2021-06-04 13:40:40|39506.2|39466.2|39506.2|39466.2|39511.2|39471.2|39493.7|39453.7|29
1622814050000|2021-06-04 13:40:50|39511.2|39471.2|39508.7|39468.7|39511.2|39471.2|39506.2|39466.2|3
1622814060000|2021-06-04 13:41:00|39506.2|39466.2|39511.2|39471.2|39516.2|39476.2|39506.2|39466.2|7
1622814070000|2021-06-04 13:41:10|39516.2|39476.2|39533.7|39493.7|39541.2|39501.2|39516.2|39476.2|5
1622814080000|2021-06-04 13:41:20|39531.2|39491.2|39536.2|39496.2|39543.8|39503.8|39531.2|39491.2|3
1622814090000|2021-06-04 13:41:30|39543.7|39503.7|39551.2|39511.2|39556.2|39516.2|39536.2|39496.2|21
1622814100000|2021-06-04 13:41:40|39546.2|39506.2|39546.2|39506.2|39551.2|39511.2|39546.2|39506.2|20
1622814110000|2021-06-04 13:41:50|39548.7|39508.7|39566.2|39526.2|39571.2|39531.2|39546.2|39506.2|18
1622814120000|2021-06-04 13:42:00|39573.7|39533.7|39556.2|39516.2|39578.7|39538.7|39556.2|39516.2|48
1622814130000|2021-06-04 13:42:10|39553.7|39513.7|39566.2|39526.2|39568.7|39528.7|39546.2|39506.2|27
1622814140000|2021-06-04 13:42:20|39561.2|39521.2|39573.7|39533.7|39573.7|39533.7|39561.1|39521.1|26
1622814150000|2021-06-04 13:42:30|39571.1|39531.1|39571.1|39531.1|39578.7|39538.7|39561.1|39521.1|22
1622814160000|2021-06-04 13:42:40|39578.7|39538.7|39573.7|39533.7|39578.7|39538.7|39571.1|39531.1|0
1622814170000|2021-06-04 13:42:50|39571.1|39531.1|39576.1|39536.1|39581.1|39541.1|39561.1|39521.1|14
1622814180000|2021-06-04 13:43:00|39573.6|39533.6|39551.1|39511.1|39581.1|39541.1|39551.1|39511.1|6
1622814190000|2021-06-04 13:43:10|39558.6|39518.6|39558.6|39518.6|39566.2|39526.2|39556.1|39516.1|21
1622814200000|2021-06-04 13:43:20|39561.1|39521.1|39566.1|39526.1|39566.1|39526.1|39558.6|39518.6|4
1622814210000|2021-06-04 13:43:30|39561.1|39521.1|39551.1|39511.1|39561.1|39521.1|39551.1|39511.1|1
1622814220000|2021-06-04 13:43:40|||||||||1
1622814230000|2021-06-04 13:43:50|39541.1|39501.1|39501.1|39461.1|39541.1|39501.1|39501.1|39461.1|11
1622814240000|2021-06-04 13:44:00|39496.1|39456.1|39498.6|39458.6|39518.6|39478.6|39491.1|39451.1|18
1622814250000|2021-06-04 13:44:10|39491.1|39451.1|39491.1|39451.1|39491.1|39451.1|39488.6|39448.6|12
1622814260000|2021-06-04 13:44:20|39488.6|39448.6|39503.7|39463.7|39506.1|39466.1|39488.6|39448.6|7
1622814270000|2021-06-04 13:44:30|39506.1|39466.1|39546.1|39506.1|39546.1|39506.1|39506.1|39466.1|20
1622814280000|2021-06-04 13:44:40|39551.1|39511.1|39546.1|39506.1|39556.1|39516.1|39541.1|39501.1|16
1622814290000|2021-06-04 13:44:50|39551.1|39511.1|39546.1|39506.1|39551.1|39511.1|39541.1|39501.1|1
1622814300000|2021-06-04 13:45:00|39541.1|39501.1|39531.1|39491.1|39556.1|39516.1|39521.1|39481.1|11
1622814310000|2021-06-04 13:45:10|39536.1|39496.1|39536.1|39496.1|39546.1|39506.1|39521.1|39481.1|25
1622814320000|2021-06-04 13:45:20|39531.1|39491.1|39543.7|39503.7|39543.7|39503.7|39526.1|39486.1|6
1622814330000|2021-06-04 13:45:30|39551.1|39511.1|39526.1|39486.1|39551.1|39511.1|39521.1|39481.1|11
1622814340000|2021-06-04 13:45:40|39531.1|39491.1|39521.1|39481.1|39531.1|39491.1|39521.1|39481.1|12
1622814350000|2021-06-04 13:45:50|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|39498.6|39458.6|17
1622814360000|2021-06-04 13:46:00|39508.6|39468.6|39521.2|39481.2|39521.2|39481.2|39501.1|39461.1|17
1622814370000|2021-06-04 13:46:10|39518.6|39478.6|39501.2|39461.2|39521.2|39481.2|39501.2|39461.2|15
1622814380000|2021-06-04 13:46:20|39508.6|39468.6|39506.2|39466.2|39511.2|39471.2|39501.2|39461.2|3
1622814390000|2021-06-04 13:46:30|39501.2|39461.2|39516.2|39476.2|39516.2|39476.2|39501.2|39461.2|8
1622814400000|2021-06-04 13:46:40|39521.2|39481.2|39531.2|39491.2|39531.2|39491.2|39511.2|39471.2|8
1622814410000|2021-06-04 13:46:50|39536.2|39496.2|39531.2|39491.2|39536.2|39496.2|39531.2|39491.2|2
1622814420000|2021-06-04 13:47:00|39521.2|39481.2|39553.7|39513.7|39556.2|39516.2|39521.2|39481.2|23
1622814430000|2021-06-04 13:47:10|39551.2|39511.2|39533.6|39493.6|39558.7|39518.7|39533.6|39493.6|13
1622814440000|2021-06-04 13:47:20|39531.2|39491.2|39553.7|39513.7|39553.7|39513.7|39531.2|39491.2|5
1622814450000|2021-06-04 13:47:30|39551.2|39511.2|39566.2|39526.2|39571.2|39531.2|39551.2|39511.2|25
1622814460000|2021-06-04 13:47:40|39571.2|39531.2|39571.2|39531.2|39571.2|39531.2|39561.2|39521.2|9
1622814470000|2021-06-04 13:47:50|39581.2|39541.2|39591.2|39551.2|39591.2|39551.2|39581.2|39541.2|3
1622814480000|2021-06-04 13:48:00|39593.7|39553.7|39606.2|39566.2|39618.7|39578.7|39593.7|39553.7|28
1622814490000|2021-06-04 13:48:10|39598.7|39558.7|39586.2|39546.2|39601.2|39561.2|39586.2|39546.2|11
1622814500000|2021-06-04 13:48:20|39583.7|39543.7|39581.2|39541.2|39586.2|39546.2|39576.2|39536.2|10
1622814510000|2021-06-04 13:48:30|39576.2|39536.2|39571.2|39531.2|39586.2|39546.2|39571.2|39531.2|3
1622814520000|2021-06-04 13:48:40|39576.2|39536.2|39578.8|39538.8|39578.8|39538.8|39566.2|39526.2|2
1622814530000|2021-06-04 13:48:50|39581.2|39541.2|39576.2|39536.2|39586.2|39546.2|39573.7|39533.7|8
1622814540000|2021-06-04 13:49:00|39578.8|39538.8|39576.2|39536.2|39596.2|39556.2|39566.2|39526.2|24
1622814550000|2021-06-04 13:49:10|39571.2|39531.2|39556.2|39516.2|39571.2|39531.2|39553.7|39513.7|11
1622814560000|2021-06-04 13:49:20|39558.8|39518.8|39556.2|39516.2|39558.8|39518.8|39556.2|39516.2|2
1622814570000|2021-06-04 13:49:30|39558.8|39518.8|39576.2|39536.2|39576.2|39536.2|39556.2|39516.2|5
1622814580000|2021-06-04 13:49:40|39573.7|39533.7|39566.2|39526.2|39576.2|39536.2|39566.2|39526.2|3
1622814590000|2021-06-04 13:49:50|39558.7|39518.7|39558.8|39518.8|39563.7|39523.7|39546.2|39506.2|8
1622814600000|2021-06-04 13:50:00|39563.7|39523.7|39576.2|39536.2|39591.2|39551.2|39563.7|39523.7|28
1622814610000|2021-06-04 13:50:10|39573.7|39533.7|39586.2|39546.2|39586.2|39546.2|39568.7|39528.7|12
1622814620000|2021-06-04 13:50:20|39588.8|39548.8|39586.2|39546.2|39588.8|39548.8|39583.7|39543.7|2
1622814630000|2021-06-04 13:50:30|39593.8|39553.8|39593.7|39553.7|39601.2|39561.2|39586.2|39546.2|7
1622814640000|2021-06-04 13:50:40|39591.2|39551.2|39586.2|39546.2|39596.2|39556.2|39586.2|39546.2|2
1622814650000|2021-06-04 13:50:50|39596.2|39556.2|39606.2|39566.2|39606.2|39566.2|39596.2|39556.2|63
1622814660000|2021-06-04 13:51:00|39608.8|39568.8|39611.2|39571.2|39631.2|39591.2|39606.2|39566.2|19
1622814670000|2021-06-04 13:51:10|39603.7|39563.7|39603.7|39563.7|39606.2|39566.2|39598.7|39558.7|17
1622814680000|2021-06-04 13:51:20|39606.2|39566.2|39608.7|39568.7|39608.7|39568.7|39606.2|39566.2|3
1622814690000|2021-06-04 13:51:30|39603.7|39563.7|39596.3|39556.3|39603.7|39563.7|39593.7|39553.7|9
1622814700000|2021-06-04 13:51:40|39601.3|39561.3|39598.7|39558.7|39603.7|39563.7|39596.3|39556.3|0
1622814710000|2021-06-04 13:51:50|39596.3|39556.3|39596.3|39556.3|39598.7|39558.7|39596.3|39556.3|2
1622814720000|2021-06-04 13:52:00|39593.7|39553.7|39636.3|39596.3|39636.3|39596.3|39593.7|39553.7|17
1622814730000|2021-06-04 13:52:10|39641.3|39601.3|39648.7|39608.7|39648.7|39608.7|39636.3|39596.3|6
1622814740000|2021-06-04 13:52:20|39646.3|39606.3|39646.3|39606.3|39646.3|39606.3|39636.3|39596.3|3
1622814750000|2021-06-04 13:52:30|39641.3|39601.3|39643.7|39603.7|39643.7|39603.7|39636.3|39596.3|6
1622814760000|2021-06-04 13:52:40|39646.3|39606.3|39658.8|39618.8|39663.7|39623.7|39646.3|39606.3|20
1622814770000|2021-06-04 13:52:50|39661.3|39621.3|39666.3|39626.3|39666.3|39626.3|39658.8|39618.8|4
1622814780000|2021-06-04 13:53:00|39668.7|39628.7|39686.3|39646.3|39693.8|39653.8|39668.7|39628.7|67
1622814790000|2021-06-04 13:53:10|39676.3|39636.3|39673.8|39633.8|39678.7|39638.7|39673.8|39633.8|4
1622814800000|2021-06-04 13:53:20|39666.3|39626.3|39658.7|39618.7|39666.3|39626.3|39656.3|39616.3|7
1622814810000|2021-06-04 13:53:30|39663.7|39623.7|39668.7|39628.7|39668.7|39628.7|39656.3|39616.3|7
1622814820000|2021-06-04 13:53:40|39673.8|39633.8|39658.8|39618.8|39673.8|39633.8|39656.3|39616.3|19
1622814830000|2021-06-04 13:53:50|39656.3|39616.3|39636.3|39596.3|39658.7|39618.7|39636.3|39596.3|20
1622814840000|2021-06-04 13:54:00|39643.7|39603.7|39641.2|39601.2|39673.7|39633.7|39641.2|39601.2|29
1622814850000|2021-06-04 13:54:10|39643.6|39603.6|39671.3|39631.3|39673.8|39633.8|39643.6|39603.6|49
1622814860000|2021-06-04 13:54:20|39668.7|39628.7|39646.3|39606.3|39673.8|39633.8|39643.7|39603.7|6
1622814870000|2021-06-04 13:54:30|39643.7|39603.7|39651.3|39611.3|39656.3|39616.3|39643.7|39603.7|5
1622814880000|2021-06-04 13:54:40|39653.7|39613.7|39656.3|39616.3|39658.7|39618.7|39651.3|39611.3|0
1622814890000|2021-06-04 13:54:50|39658.7|39618.7|39658.7|39618.7|39658.7|39618.7|39658.7|39618.7|2
1622814900000|2021-06-04 13:55:00|39656.3|39616.3|39626.3|39586.3|39656.3|39616.3|39623.7|39583.7|21
1622814910000|2021-06-04 13:55:10|39623.7|39583.7|39616.3|39576.3|39628.7|39588.7|39616.3|39576.3|4
1622814920000|2021-06-04 13:55:20|39623.7|39583.7|39603.7|39563.7|39623.7|39583.7|39603.7|39563.7|4
1622814930000|2021-06-04 13:55:30|39606.3|39566.3|39606.3|39566.3|39611.3|39571.3|39606.3|39566.3|7
1622814940000|2021-06-04 13:55:40|39611.3|39571.3|39606.3|39566.3|39611.3|39571.3|39606.3|39566.3|0
1622814950000|2021-06-04 13:55:50|39601.3|39561.3|39596.3|39556.3|39603.7|39563.7|39596.3|39556.3|5
1622814960000|2021-06-04 13:56:00|39613.8|39573.8|39596.3|39556.3|39613.8|39573.8|39596.3|39556.3|8
1622814970000|2021-06-04 13:56:10|39591.3|39551.3|39571.3|39531.3|39591.3|39551.3|39571.3|39531.3|3
1622814980000|2021-06-04 13:56:20|39568.7|39528.7|39568.8|39528.8|39571.3|39531.3|39551.3|39511.3|20
1622814990000|2021-06-04 13:56:30|39566.3|39526.3|39576.3|39536.3|39583.7|39543.7|39566.3|39526.3|1
1622815000000|2021-06-04 13:56:40|39578.8|39538.8|39578.7|39538.7|39586.3|39546.3|39576.3|39536.3|3
1622815010000|2021-06-04 13:56:50|39576.3|39536.3|39576.3|39536.3|39583.7|39543.7|39576.3|39536.3|1
1622815020000|2021-06-04 13:57:00|39578.8|39538.8|39576.2|39536.2|39586.3|39546.3|39576.2|39536.2|9
1622815030000|2021-06-04 13:57:10|39573.7|39533.7|39546.3|39506.3|39578.7|39538.7|39536.3|39496.3|9
1622815040000|2021-06-04 13:57:20|39543.7|39503.7|39561.2|39521.2|39571.2|39531.2|39541.2|39501.2|64
1622815050000|2021-06-04 13:57:30|39563.7|39523.7|39571.2|39531.2|39571.2|39531.2|39551.2|39511.2|10
1622815060000|2021-06-04 13:57:40|39578.8|39538.8|39581.2|39541.2|39586.2|39546.2|39576.2|39536.2|5
1622815070000|2021-06-04 13:57:50|39591.2|39551.2|39601.2|39561.2|39606.2|39566.2|39591.2|39551.2|9
1622815080000|2021-06-04 13:58:00|39596.2|39556.2|39581.2|39541.2|39601.2|39561.2|39573.6|39533.6|7
1622815090000|2021-06-04 13:58:10|39586.2|39546.2|39561.2|39521.2|39591.2|39551.2|39561.2|39521.2|18
1622815100000|2021-06-04 13:58:20|39556.2|39516.2|39548.6|39508.6|39568.6|39528.6|39548.6|39508.6|21
1622815110000|2021-06-04 13:58:30|39546.1|39506.1|39548.6|39508.6|39548.6|39508.6|39546.1|39506.1|1
1622815120000|2021-06-04 13:58:40|39551.2|39511.2|39541.2|39501.2|39551.2|39511.2|39541.2|39501.2|2
1622815130000|2021-06-04 13:58:50|39546.2|39506.2|39543.7|39503.7|39551.2|39511.2|39541.2|39501.2|9
1622815140000|2021-06-04 13:59:00|39541.2|39501.2|39541.2|39501.2|39541.2|39501.2|39536.2|39496.2|7
1622815150000|2021-06-04 13:59:10|39538.6|39498.6|39528.6|39488.6|39538.6|39498.6|39523.6|39483.6|6
1622815160000|2021-06-04 13:59:20|39523.6|39483.6|39523.6|39483.6|39528.6|39488.6|39523.6|39483.6|4
1622815170000|2021-06-04 13:59:30|39528.6|39488.6|39528.6|39488.6|39531.2|39491.2|39523.6|39483.6|5
1622815180000|2021-06-04 13:59:40|39533.6|39493.6|39531.2|39491.2|39533.6|39493.6|39531.2|39491.2|4
1622815190000|2021-06-04 13:59:50|39541.2|39501.2|39541.2|39501.2|39541.2|39501.2|39541.2|39501.2|17
1622815200000|2021-06-04 14:00:00|39533.7|39493.7|39551.2|39511.2|39556.2|39516.2|39533.7|39493.7|22
1622815210000|2021-06-04 14:00:10|39553.7|39513.7|39561.2|39521.2|39561.2|39521.2|39551.2|39511.2|4
1622815220000|2021-06-04 14:00:20|39551.2|39511.2|39513.7|39473.7|39553.7|39513.7|39511.2|39471.2|18
1622815230000|2021-06-04 14:00:30|39511.2|39471.2|39516.2|39476.2|39521.2|39481.2|39508.6|39468.6|9
1622815240000|2021-06-04 14:00:40|39513.6|39473.6|39523.7|39483.7|39523.7|39483.7|39513.6|39473.6|1
1622815250000|2021-06-04 14:00:50|39521.2|39481.2|39511.2|39471.2|39523.7|39483.7|39511.2|39471.2|4
1622815260000|2021-06-04 14:01:00|39513.7|39473.7|39501.1|39461.1|39518.6|39478.6|39493.6|39453.6|11
1622815270000|2021-06-04 14:01:10|39496.1|39456.1|39473.7|39433.7|39498.6|39458.6|39473.6|39433.6|8
1622815280000|2021-06-04 14:01:20|39471.2|39431.2|39473.7|39433.7|39476.2|39436.2|39471.2|39431.2|4
1622815290000|2021-06-04 14:01:30|39476.2|39436.2|39478.6|39438.6|39481.2|39441.2|39471.2|39431.2|3
1622815300000|2021-06-04 14:01:40|39481.2|39441.2|39471.2|39431.2|39481.2|39441.2|39471.2|39431.2|4
1622815310000|2021-06-04 14:01:50|39476.1|39436.1|39466.2|39426.2|39483.7|39443.7|39466.2|39426.2|24
1622815320000|2021-06-04 14:02:00|39461.2|39421.2|39463.7|39423.7|39476.2|39436.2|39456.2|39416.2|14
1622815330000|2021-06-04 14:02:10|39468.7|39428.7|39466.2|39426.2|39468.7|39428.7|39461.2|39421.2|4
1622815340000|2021-06-04 14:02:20|39468.7|39428.7|39463.7|39423.7|39473.7|39433.7|39461.2|39421.2|2
1622815350000|2021-06-04 14:02:30|39461.2|39421.2|39463.7|39423.7|39463.7|39423.7|39461.2|39421.2|2
1622815360000|2021-06-04 14:02:40|39461.2|39421.2|39453.7|39413.7|39463.7|39423.7|39448.7|39408.7|1
1622815370000|2021-06-04 14:02:50|39451.2|39411.2|39463.7|39423.7|39473.7|39433.7|39451.2|39411.2|8
1622815380000|2021-06-04 14:03:00|39461.2|39421.2|39471.3|39431.3|39471.3|39431.3|39461.2|39421.2|28
1622815390000|2021-06-04 14:03:10|39468.7|39428.7|39471.3|39431.3|39473.7|39433.7|39463.7|39423.7|4
1622815400000|2021-06-04 14:03:20|39473.7|39433.7|39473.7|39433.7|39476.3|39436.3|39468.7|39428.7|2
1622815410000|2021-06-04 14:03:30|39476.3|39436.3|39478.7|39438.7|39478.7|39438.7|39476.3|39436.3|0
1622815420000|2021-06-04 14:03:40|39486.3|39446.3|39481.2|39441.2|39486.3|39446.3|39481.2|39441.2|7
1622815430000|2021-06-04 14:03:50|39483.7|39443.7|39481.2|39441.2|39483.7|39443.7|39481.2|39441.2|1
1622815440000|2021-06-04 14:04:00|39478.7|39438.7|39461.2|39421.2|39481.2|39441.2|39461.2|39421.2|13
1622815450000|2021-06-04 14:04:10|39458.7|39418.7|39461.2|39421.2|39461.2|39421.2|39458.7|39418.7|1
1622815460000|2021-06-04 14:04:20|39458.7|39418.7|39461.2|39421.2|39461.2|39421.2|39458.7|39418.7|1
1622815470000|2021-06-04 14:04:30|39458.7|39418.7|39458.7|39418.7|39458.7|39418.7|39458.7|39418.7|1
1622815480000|2021-06-04 14:04:40|39456.2|39416.2|39443.7|39403.7|39456.2|39416.2|39443.7|39403.7|4
1622815490000|2021-06-04 14:04:50|39441.1|39401.1|39433.7|39393.7|39441.1|39401.1|39433.7|39393.7|4
1622815500000|2021-06-04 14:05:00|39436.1|39396.1|39448.7|39408.7|39448.7|39408.7|39436.1|39396.1|13
1622815510000|2021-06-04 14:05:10|39453.7|39413.7|39466.2|39426.2|39466.2|39426.2|39451.2|39411.2|7
1622815520000|2021-06-04 14:05:20|39463.7|39423.7|39451.2|39411.2|39463.7|39423.7|39451.2|39411.2|3
1622815530000|2021-06-04 14:05:30|39456.2|39416.2|39456.2|39416.2|39456.2|39416.2|39451.2|39411.2|7
1622815540000|2021-06-04 14:05:40|39453.7|39413.7|39456.2|39416.2|39456.2|39416.2|39453.7|39413.7|1
1622815550000|2021-06-04 14:05:50|39453.7|39413.7|39451.2|39411.2|39456.2|39416.2|39451.2|39411.2|0
1622815560000|2021-06-04 14:06:00|39456.2|39416.2|39468.7|39428.7|39471.2|39431.2|39456.2|39416.2|7
1622815570000|2021-06-04 14:06:10|39471.2|39431.2|39451.2|39411.2|39471.2|39431.2|39451.2|39411.2|5
1622815580000|2021-06-04 14:06:20|39448.7|39408.7|39456.2|39416.2|39458.7|39418.7|39441.2|39401.2|7
1622815590000|2021-06-04 14:06:30|39453.7|39413.7|39461.2|39421.2|39463.7|39423.7|39451.2|39411.2|5
1622815600000|2021-06-04 14:06:40|39471.2|39431.2|39471.2|39431.2|39473.7|39433.7|39471.2|39431.2|3
1622815610000|2021-06-04 14:06:50|39473.7|39433.7|39473.7|39433.7|39473.7|39433.7|39471.2|39431.2|0
1622815620000|2021-06-04 14:07:00|39481.2|39441.2|39483.7|39443.7|39493.7|39453.7|39476.2|39436.2|13
1622815630000|2021-06-04 14:07:10|39478.7|39438.7|39478.7|39438.7|39483.7|39443.7|39478.7|39438.7|12
1622815640000|2021-06-04 14:07:20|||||||||4
1622815650000|2021-06-04 14:07:30|39481.2|39441.2|39491.2|39451.2|39493.7|39453.7|39481.2|39441.2|2
1622815660000|2021-06-04 14:07:40|39493.7|39453.7|39503.7|39463.7|39508.7|39468.7|39491.2|39451.2|9
1622815670000|2021-06-04 14:07:50|39501.2|39461.2|39501.2|39461.2|39503.7|39463.7|39491.2|39451.2|44
1622815680000|2021-06-04 14:08:00|39503.7|39463.7|39491.2|39451.2|39508.7|39468.7|39491.2|39451.2|8
1622815690000|2021-06-04 14:08:10|39493.7|39453.7|39493.7|39453.7|39493.7|39453.7|39488.7|39448.7|3
1622815700000|2021-06-04 14:08:20|39496.2|39456.2|39493.7|39453.7|39496.2|39456.2|39491.2|39451.2|0
1622815710000|2021-06-04 14:08:30|39491.2|39451.2|39481.2|39441.2|39493.7|39453.7|39481.2|39441.2|7
1622815720000|2021-06-04 14:08:40|39483.7|39443.7|39481.2|39441.2|39483.7|39443.7|39481.2|39441.2|5
1622815730000|2021-06-04 14:08:50|39483.7|39443.7|39488.7|39448.7|39488.7|39448.7|39481.2|39441.2|2
1622815740000|2021-06-04 14:09:00|39491.2|39451.2|39478.7|39438.7|39491.2|39451.2|39478.7|39438.7|8
1622815750000|2021-06-04 14:09:10|39481.2|39441.2|39478.7|39438.7|39481.2|39441.2|39476.2|39436.2|6
1622815760000|2021-06-04 14:09:20|39476.2|39436.2|39476.2|39436.2|39476.2|39436.2|39476.2|39436.2|5
1622815770000|2021-06-04 14:09:30|39473.7|39433.7|39473.7|39433.7|39481.2|39441.2|39468.7|39428.7|29
1622815780000|2021-06-04 14:09:40|39478.7|39438.7|39488.7|39448.7|39488.7|39448.7|39478.7|39438.7|5
1622815790000|2021-06-04 14:09:50|39491.2|39451.2|39491.2|39451.2|39491.2|39451.2|39488.7|39448.7|1
1622815800000|2021-06-04 14:10:00|39488.8|39448.8|39526.3|39486.3|39526.3|39486.3|39488.8|39448.8|29
1622815810000|2021-06-04 14:10:10|39531.3|39491.3|39516.3|39476.3|39531.3|39491.3|39516.3|39476.3|7
1622815820000|2021-06-04 14:10:20|39518.8|39478.8|39516.3|39476.3|39523.8|39483.8|39506.3|39466.3|6
1622815830000|2021-06-04 14:10:30|39511.2|39471.2|39516.3|39476.3|39516.3|39476.3|39506.3|39466.3|2
1622815840000|2021-06-04 14:10:40|39518.8|39478.8|39516.3|39476.3|39518.8|39478.8|39516.3|39476.3|0
1622815850000|2021-06-04 14:10:50|39511.4|39471.4|39486.3|39446.3|39511.4|39471.4|39486.3|39446.3|4
1622815860000|2021-06-04 14:11:00|39493.8|39453.8|39503.8|39463.8|39506.3|39466.3|39493.8|39453.8|8
1622815870000|2021-06-04 14:11:10|39501.3|39461.3|39493.8|39453.8|39501.3|39461.3|39493.8|39453.8|1
1622815880000|2021-06-04 14:11:20|39496.3|39456.3|39481.3|39441.3|39501.3|39461.3|39476.3|39436.3|5
1622815890000|2021-06-04 14:11:30|39478.8|39438.8|39476.3|39436.3|39483.8|39443.8|39476.3|39436.3|3
1622815900000|2021-06-04 14:11:40|39486.3|39446.3|39476.3|39436.3|39486.3|39446.3|39476.3|39436.3|6
1622815910000|2021-06-04 14:11:50|39478.8|39438.8|39486.3|39446.3|39486.3|39446.3|39476.3|39436.3|9
1622815920000|2021-06-04 14:12:00|39496.3|39456.3|39496.3|39456.3|39506.3|39466.3|39496.3|39456.3|7
1622815930000|2021-06-04 14:12:10|39501.3|39461.3|39496.3|39456.3|39501.3|39461.3|39486.3|39446.3|6
1622815940000|2021-06-04 14:12:20|39486.3|39446.3|39486.3|39446.3|39486.3|39446.3|39483.8|39443.8|2
1622815950000|2021-06-04 14:12:30|39483.8|39443.8|39478.8|39438.8|39483.8|39443.8|39476.3|39436.3|6
1622815960000|2021-06-04 14:12:40|39486.3|39446.3|39496.3|39456.3|39513.8|39473.8|39486.3|39446.3|12
1622815970000|2021-06-04 14:12:50|39501.3|39461.3|39503.8|39463.8|39506.3|39466.3|39501.3|39461.3|7
1622815980000|2021-06-04 14:13:00|39506.3|39466.3|39511.2|39471.2|39526.3|39486.3|39506.3|39466.3|6
1622815990000|2021-06-04 14:13:10|39508.8|39468.8|39506.3|39466.3|39511.2|39471.2|39501.2|39461.2|9
1622816000000|2021-06-04 14:13:20|39508.8|39468.8|39516.3|39476.3|39516.3|39476.3|39508.8|39468.8|5
1622816010000|2021-06-04 14:13:30|||||||||1
1622816020000|2021-06-04 14:13:40|39518.8|39478.8|39518.8|39478.8|39518.8|39478.8|39518.8|39478.8|4
1622816030000|2021-06-04 14:13:50|39516.3|39476.3|39503.8|39463.8|39516.3|39476.3|39503.8|39463.8|5
1622816040000|2021-06-04 14:14:00|39508.8|39468.8|39526.3|39486.3|39526.3|39486.3|39508.8|39468.8|11
1622816050000|2021-06-04 14:14:10|39523.8|39483.8|39523.8|39483.8|39523.8|39483.8|39518.8|39478.8|2
1622816060000|2021-06-04 14:14:20|39518.8|39478.8|39506.3|39466.3|39518.8|39478.8|39506.3|39466.3|9
1622816070000|2021-06-04 14:14:30|39511.2|39471.2|39513.8|39473.8|39516.3|39476.3|39511.2|39471.2|3
1622816080000|2021-06-04 14:14:40|39511.3|39471.3|39506.3|39466.3|39511.3|39471.3|39506.3|39466.3|0
1622816090000|2021-06-04 14:14:50|39511.3|39471.3|39496.3|39456.3|39513.8|39473.8|39496.3|39456.3|13
1622816100000|2021-06-04 14:15:00|39503.8|39463.8|39503.8|39463.8|39516.3|39476.3|39503.8|39463.8|9
1622816110000|2021-06-04 14:15:10|39506.3|39466.3|39503.8|39463.8|39506.3|39466.3|39503.8|39463.8|2
1622816120000|2021-06-04 14:15:20|39506.3|39466.3|39503.8|39463.8|39506.3|39466.3|39503.8|39463.8|0
1622816130000|2021-06-04 14:15:30|39506.3|39466.3|39516.3|39476.3|39516.3|39476.3|39506.3|39466.3|5
1622816140000|2021-06-04 14:15:40|39523.8|39483.8|39516.3|39476.3|39523.8|39483.8|39516.3|39476.3|6
1622816150000|2021-06-04 14:15:50|39506.3|39466.3|39506.3|39466.3|39516.3|39476.3|39506.3|39466.3|8
1622816160000|2021-06-04 14:16:00|39498.8|39458.8|39516.3|39476.3|39516.3|39476.3|39496.3|39456.3|17
1622816170000|2021-06-04 14:16:10|39523.8|39483.8|39536.3|39496.3|39538.8|39498.8|39523.8|39483.8|13
1622816180000|2021-06-04 14:16:20|39546.3|39506.3|39556.3|39516.3|39556.3|39516.3|39546.3|39506.3|7
1622816190000|2021-06-04 14:16:30|39551.2|39511.2|39566.3|39526.3|39566.3|39526.3|39546.3|39506.3|21
1622816200000|2021-06-04 14:16:40|||||||||2
1622816210000|2021-06-04 14:16:50|39568.8|39528.8|39568.8|39528.8|39568.8|39528.8|39568.8|39528.8|2
1622816220000|2021-06-04 14:17:00|39556.3|39516.3|39566.3|39526.3|39576.3|39536.3|39548.8|39508.8|16
1622816230000|2021-06-04 14:17:10|39568.8|39528.8|39553.8|39513.8|39568.8|39528.8|39551.3|39511.3|13
1622816240000|2021-06-04 14:17:20|39551.3|39511.3|39546.3|39506.3|39551.3|39511.3|39546.3|39506.3|5
1622816250000|2021-06-04 14:17:30|39553.9|39513.9|39551.3|39511.3|39558.9|39518.9|39551.3|39511.3|9
1622816260000|2021-06-04 14:17:40|39546.3|39506.3|39533.8|39493.8|39546.3|39506.3|39528.8|39488.8|4
1622816270000|2021-06-04 14:17:50|39526.3|39486.3|39506.3|39466.3|39531.3|39491.3|39503.9|39463.9|1
1622816280000|2021-06-04 14:18:00|39503.9|39463.9|39513.8|39473.8|39516.3|39476.3|39503.9|39463.9|18
1622816290000|2021-06-04 14:18:10|39511.2|39471.2|39506.3|39466.3|39511.2|39471.2|39498.8|39458.8|7
1622816300000|2021-06-04 14:18:20|39508.9|39468.9|39506.3|39466.3|39508.9|39468.9|39506.3|39466.3|1
1622816310000|2021-06-04 14:18:30|39498.8|39458.8|39496.3|39456.3|39503.8|39463.8|39496.3|39456.3|2
1622816320000|2021-06-04 14:18:40|39493.9|39453.9|39496.3|39456.3|39496.3|39456.3|39493.9|39453.9|11
1622816330000|2021-06-04 14:18:50|39498.9|39458.9|39496.3|39456.3|39498.9|39458.9|39496.3|39456.3|1
1622816340000|2021-06-04 14:19:00|39506.3|39466.3|39508.8|39468.8|39516.3|39476.3|39506.3|39466.3|9
1622816350000|2021-06-04 14:19:10|39506.3|39466.3|39506.3|39466.3|39506.3|39466.3|39506.3|39466.3|0
1622816360000|2021-06-04 14:19:20|39503.8|39463.8|39496.3|39456.3|39503.8|39463.8|39496.3|39456.3|4
1622816370000|2021-06-04 14:19:30|39493.9|39453.9|39488.9|39448.9|39493.9|39453.9|39483.9|39443.9|10
1622816380000|2021-06-04 14:19:40|39486.3|39446.3|39491.3|39451.3|39491.3|39451.3|39481.3|39441.3|7
1622816390000|2021-06-04 14:19:50|39488.8|39448.8|39511.4|39471.4|39511.4|39471.4|39488.8|39448.8|13
1622816400000|2021-06-04 14:20:00|39508.9|39468.9|39508.9|39468.9|39511.4|39471.4|39503.9|39463.9|10
1622816410000|2021-06-04 14:20:10|39503.9|39463.9|39503.9|39463.9|39503.9|39463.9|39503.9|39463.9|0
1622816420000|2021-06-04 14:20:20|39508.9|39468.9|39508.9|39468.9|39508.9|39468.9|39508.9|39468.9|3
1622816430000|2021-06-04 14:20:30|39511.4|39471.4|39503.9|39463.9|39513.9|39473.9|39503.9|39463.9|5
1622816440000|2021-06-04 14:20:40|39493.9|39453.9|39481.4|39441.4|39493.9|39453.9|39481.4|39441.4|5
1622816450000|2021-06-04 14:20:50|39483.9|39443.9|39481.4|39441.4|39486.4|39446.4|39478.9|39438.9|6
1622816460000|2021-06-04 14:21:00|39478.9|39438.9|39471.4|39431.4|39478.9|39438.9|39471.4|39431.4|6
1622816470000|2021-06-04 14:21:10|39476.4|39436.4|39481.4|39441.4|39488.9|39448.9|39476.4|39436.4|4
1622816480000|2021-06-04 14:21:20|39478.9|39438.9|39483.9|39443.9|39486.4|39446.4|39476.4|39436.4|2
1622816490000|2021-06-04 14:21:30|39486.4|39446.4|39481.4|39441.4|39486.4|39446.4|39481.4|39441.4|1
1622816500000|2021-06-04 14:21:40|||||||||15
1622816510000|2021-06-04 14:21:50|39483.9|39443.9|39483.9|39443.9|39483.9|39443.9|39483.9|39443.9|3
1622816520000|2021-06-04 14:22:00|39488.9|39448.9|39501.4|39461.4|39501.4|39461.4|39488.9|39448.9|11
1622816530000|2021-06-04 14:22:10|39503.9|39463.9|39503.9|39463.9|39511.4|39471.4|39501.4|39461.4|25
1622816540000|2021-06-04 14:22:20|39508.9|39468.9|39493.9|39453.9|39511.4|39471.4|39491.4|39451.4|8
1622816550000|2021-06-04 14:22:30|39491.4|39451.4|39493.9|39453.9|39498.9|39458.9|39491.4|39451.4|2
1622816560000|2021-06-04 14:22:40|39491.4|39451.4|39478.9|39438.9|39498.9|39458.9|39478.9|39438.9|14
1622816570000|2021-06-04 14:22:50|39473.9|39433.9|39478.9|39438.9|39481.4|39441.4|39473.9|39433.9|13
1622816580000|2021-06-04 14:23:00|39471.4|39431.4|39458.9|39418.9|39471.4|39431.4|39453.9|39413.9|7
1622816590000|2021-06-04 14:23:10|39453.9|39413.9|39443.9|39403.9|39458.9|39418.9|39443.9|39403.9|5
1622816600000|2021-06-04 14:23:20|39448.9|39408.9|39441.4|39401.4|39448.9|39408.9|39441.4|39401.4|11
1622816610000|2021-06-04 14:23:30|39451.4|39411.4|39451.4|39411.4|39456.4|39416.4|39451.4|39411.4|4
1622816620000|2021-06-04 14:23:40|39453.9|39413.9|39451.4|39411.4|39458.9|39418.9|39451.4|39411.4|0
1622816630000|2021-06-04 14:23:50|39461.4|39421.4|39461.4|39421.4|39466.4|39426.4|39461.4|39421.4|4
1622816640000|2021-06-04 14:24:00|39463.9|39423.9|39461.4|39421.4|39463.9|39423.9|39458.9|39418.9|3
1622816650000|2021-06-04 14:24:10|39453.9|39413.9|39451.4|39411.4|39458.9|39418.9|39451.4|39411.4|5
1622816660000|2021-06-04 14:24:20|39453.9|39413.9|39441.4|39401.4|39453.9|39413.9|39441.4|39401.4|8
1622816670000|2021-06-04 14:24:30|39448.9|39408.9|39451.4|39411.4|39451.4|39411.4|39441.4|39401.4|3
1622816680000|2021-06-04 14:24:40|39446.3|39406.3|39448.9|39408.9|39451.4|39411.4|39441.4|39401.4|6
1622816690000|2021-06-04 14:24:50|39446.4|39406.4|39448.9|39408.9|39448.9|39408.9|39443.9|39403.9|0
1622816700000|2021-06-04 14:25:00|39446.4|39406.4|39478.9|39438.9|39478.9|39438.9|39446.4|39406.4|22
1622816710000|2021-06-04 14:25:10|39473.9|39433.9|39473.9|39433.9|39478.9|39438.9|39473.9|39433.9|1
1622816720000|2021-06-04 14:25:20|39478.9|39438.9|39473.9|39433.9|39478.9|39438.9|39473.9|39433.9|4
1622816730000|2021-06-04 14:25:30|39468.9|39428.9|39458.9|39418.9|39468.9|39428.9|39453.9|39413.9|5
1622816740000|2021-06-04 14:25:40|39456.3|39416.3|39443.9|39403.9|39456.3|39416.3|39443.9|39403.9|11
1622816750000|2021-06-04 14:25:50|39448.9|39408.9|39453.9|39413.9|39453.9|39413.9|39446.3|39406.3|6
1622816760000|2021-06-04 14:26:00|39451.4|39411.4|39441.4|39401.4|39451.4|39411.4|39441.4|39401.4|8
1622816770000|2021-06-04 14:26:10|||||||||8
1622816780000|2021-06-04 14:26:20|||||||||2
1622816800000|2021-06-04 14:26:40|||||||||2
1622816810000|2021-06-04 14:26:50|39451.4|39411.4|39451.4|39411.4|39451.4|39411.4|39451.4|39411.4|5
1622816820000|2021-06-04 14:27:00|39448.9|39408.9|39446.3|39406.3|39451.4|39411.4|39441.4|39401.4|9
1622816830000|2021-06-04 14:27:10|39443.9|39403.9|39463.9|39423.9|39463.9|39423.9|39443.9|39403.9|5
1622816840000|2021-06-04 14:27:20|39458.9|39418.9|39468.9|39428.9|39471.4|39431.4|39456.3|39416.3|8
1622816850000|2021-06-04 14:27:30|39471.4|39431.4|39451.4|39411.4|39471.4|39431.4|39451.4|39411.4|5
1622816860000|2021-06-04 14:27:40|39459|39419|39458.9|39418.9|39461.4|39421.4|39458.9|39418.9|4
1622816870000|2021-06-04 14:27:50|39451.4|39411.4|39451.4|39411.4|39461.4|39421.4|39451.4|39411.4|4
1622816880000|2021-06-04 14:28:00|39446.4|39406.4|39441.4|39401.4|39448.9|39408.9|39441.4|39401.4|6
1622816890000|2021-06-04 14:28:10|39446.4|39406.4|39453.9|39413.9|39453.9|39413.9|39441.4|39401.4|2
1622816900000|2021-06-04 14:28:20|39458.9|39418.9|39458.9|39418.9|39461.4|39421.4|39458.9|39418.9|6
1622816910000|2021-06-04 14:28:30|39451.4|39411.4|39453.9|39413.9|39461.4|39421.4|39451.4|39411.4|3
1622816920000|2021-06-04 14:28:40|39461.4|39421.4|39461.4|39421.4|39461.4|39421.4|39458.9|39418.9|4
1622816930000|2021-06-04 14:28:50|39458.9|39418.9|39461.4|39421.4|39461.4|39421.4|39458.9|39418.9|2
1622816940000|2021-06-04 14:29:00|39451.4|39411.4|39441.4|39401.4|39456.4|39416.4|39441.4|39401.4|2
1622816950000|2021-06-04 14:29:10|||||||||3
1622816960000|2021-06-04 14:29:20|39443.9|39403.9|39441.4|39401.4|39443.9|39403.9|39441.4|39401.4|2
1622816970000|2021-06-04 14:29:30|39439|39399|39441.4|39401.4|39441.4|39401.4|39439|39399|7
1622816980000|2021-06-04 14:29:40|39444|39404|39441.4|39401.4|39446.4|39406.4|39441.4|39401.4|11
1622816990000|2021-06-04 14:29:50|39451.4|39411.4|39448.9|39408.9|39451.4|39411.4|39446.4|39406.4|4
1622817000000|2021-06-04 14:30:00|39446.4|39406.4|39474|39434|39476.4|39436.4|39446.4|39406.4|9
1622817010000|2021-06-04 14:30:10|39476.4|39436.4|39481.4|39441.4|39481.4|39441.4|39471.4|39431.4|2
1622817020000|2021-06-04 14:30:20|39486.4|39446.4|39486.4|39446.4|39486.4|39446.4|39481.4|39441.4|3
1622817030000|2021-06-04 14:30:30|39484|39444|39494|39454|39501.4|39461.4|39484|39444|8
1622817040000|2021-06-04 14:30:40|39491.4|39451.4|39493.9|39453.9|39493.9|39453.9|39491.4|39451.4|2
1622817050000|2021-06-04 14:30:50|39491.4|39451.4|39486.4|39446.4|39491.4|39451.4|39481.4|39441.4|16
1622817060000|2021-06-04 14:31:00|39488.9|39448.9|39503.9|39463.9|39503.9|39463.9|39488.9|39448.9|2
1622817070000|2021-06-04 14:31:10|39508.9|39468.9|39501.4|39461.4|39516.4|39476.4|39501.4|39461.4|1
1622817080000|2021-06-04 14:31:20|39498.9|39458.9|39493.9|39453.9|39498.9|39458.9|39491.4|39451.4|1
1622817090000|2021-06-04 14:31:30|39483.9|39443.9|39483.9|39443.9|39483.9|39443.9|39468.9|39428.9|13
1622817100000|2021-06-04 14:31:40|39481.4|39441.4|39463.9|39423.9|39483.9|39443.9|39463.9|39423.9|2
1622817110000|2021-06-04 14:31:50|39458.9|39418.9|39448.9|39408.9|39458.9|39418.9|39443.9|39403.9|3
1622817120000|2021-06-04 14:32:00|39443.9|39403.9|39463.9|39423.9|39463.9|39423.9|39443.9|39403.9|3
1622817130000|2021-06-04 14:32:10|39468.9|39428.9|39463.9|39423.9|39471.4|39431.4|39463.9|39423.9|3
1622817140000|2021-06-04 14:32:20|39458.9|39418.9|39456.3|39416.3|39458.9|39418.9|39456.3|39416.3|13
1622817160000|2021-06-04 14:32:40|39453.9|39413.9|39453.9|39413.9|39456.3|39416.3|39453.9|39413.9|26
1622817170000|2021-06-04 14:32:50|39443.9|39403.9|39421.3|39381.3|39446.3|39406.3|39421.3|39381.3|6
1622817180000|2021-06-04 14:33:00|39418.8|39378.8|39416.3|39376.3|39418.8|39378.8|39416.3|39376.3|2
1622817190000|2021-06-04 14:33:10|||||||||2
1622817200000|2021-06-04 14:33:20|39426.3|39386.3|39416.3|39376.3|39426.3|39386.3|39416.3|39376.3|8
1622817210000|2021-06-04 14:33:30|39423.8|39383.8|39418.9|39378.9|39423.8|39383.8|39416.3|39376.3|3
1622817220000|2021-06-04 14:33:40|39421.4|39381.4|39416.3|39376.3|39421.4|39381.4|39416.3|39376.3|4
1622817230000|2021-06-04 14:33:50|39423.8|39383.8|39416.3|39376.3|39426.3|39386.3|39416.3|39376.3|4
1622817240000|2021-06-04 14:34:00|39418.9|39378.9|39416.3|39376.3|39418.9|39378.9|39413.9|39373.9|4
1622817250000|2021-06-04 14:34:10|39418.9|39378.9|39396.3|39356.3|39418.9|39378.9|39396.3|39356.3|9
1622817260000|2021-06-04 14:34:20|39401.3|39361.3|39396.3|39356.3|39401.3|39361.3|39396.3|39356.3|3
1622817270000|2021-06-04 14:34:30|39398.9|39358.9|39388.8|39348.8|39401.3|39361.3|39388.8|39348.8|55
1622817280000|2021-06-04 14:34:40|39376.3|39336.3|39378.8|39338.8|39383.9|39343.9|39376.3|39336.3|12
1622817290000|2021-06-04 14:34:50|39376.3|39336.3|39376.3|39336.3|39376.3|39336.3|39373.9|39333.9|1
1622817300000|2021-06-04 14:35:00|39378.8|39338.8|39376.3|39336.3|39381.3|39341.3|39376.3|39336.3|9
1622817310000|2021-06-04 14:35:10|39386.3|39346.3|39386.3|39346.3|39386.3|39346.3|39386.3|39346.3|15
1622817320000|2021-06-04 14:35:20|39386.4|39346.4|39393.9|39353.9|39396.4|39356.4|39386.4|39346.4|4
1622817330000|2021-06-04 14:35:30|39391.4|39351.4|39386.4|39346.4|39391.4|39351.4|39386.4|39346.4|9
1622817340000|2021-06-04 14:35:40|39381.4|39341.4|39383.9|39343.9|39383.9|39343.9|39381.4|39341.4|5
1622817350000|2021-06-04 14:35:50|39386.4|39346.4|39388.9|39348.9|39393.9|39353.9|39386.4|39346.4|11
1622817360000|2021-06-04 14:36:00|39391.4|39351.4|39393.9|39353.9|39403.9|39363.9|39391.4|39351.4|3
1622817370000|2021-06-04 14:36:10|39388.9|39348.9|39388.9|39348.9|39393.9|39353.9|39383.9|39343.9|11
1622817380000|2021-06-04 14:36:20|39393.9|39353.9|39396.4|39356.4|39403.9|39363.9|39393.9|39353.9|15
1622817390000|2021-06-04 14:36:30|39393.9|39353.9|39393.9|39353.9|39396.4|39356.4|39393.9|39353.9|1
1622817400000|2021-06-04 14:36:40|39396.4|39356.4|39388.9|39348.9|39396.4|39356.4|39383.9|39343.9|9
1622817410000|2021-06-04 14:36:50|39403.9|39363.9|39406.4|39366.4|39406.4|39366.4|39396.4|39356.4|56
1622817420000|2021-06-04 14:37:00|39408.8|39368.8|39398.9|39358.9|39411.4|39371.4|39398.9|39358.9|14
1622817430000|2021-06-04 14:37:10|39396.4|39356.4|39386.4|39346.4|39396.4|39356.4|39386.4|39346.4|11
1622817440000|2021-06-04 14:37:20|39383.9|39343.9|39383.9|39343.9|39383.9|39343.9|39383.9|39343.9|5
1622817450000|2021-06-04 14:37:30|39386.4|39346.4|39391.4|39351.4|39391.4|39351.4|39383.9|39343.9|11
1622817460000|2021-06-04 14:37:40|39388.9|39348.9|39398.9|39358.9|39401.4|39361.4|39388.9|39348.9|8
1622817470000|2021-06-04 14:37:50|39396.4|39356.4|39401.4|39361.4|39406.4|39366.4|39396.4|39356.4|5
1622817480000|2021-06-04 14:38:00|39398.8|39358.8|39401.4|39361.4|39406.4|39366.4|39386.4|39346.4|15
1622817490000|2021-06-04 14:38:10|39398.8|39358.8|39406.4|39366.4|39408.8|39368.8|39398.8|39358.8|4
1622817500000|2021-06-04 14:38:20|39403.9|39363.9|39396.4|39356.4|39406.4|39366.4|39396.4|39356.4|9
1622817510000|2021-06-04 14:38:30|39398.9|39358.9|39401.4|39361.4|39401.4|39361.4|39398.9|39358.9|7
1622817520000|2021-06-04 14:38:40|39393.9|39353.9|39386.4|39346.4|39396.4|39356.4|39386.4|39346.4|2
1622817530000|2021-06-04 14:38:50|39383.9|39343.9|39376.4|39336.4|39388.9|39348.9|39376.4|39336.4|3
1622817540000|2021-06-04 14:39:00|||||||||4
1622817550000|2021-06-04 14:39:10|39363.9|39323.9|39356.4|39316.4|39363.9|39323.9|39353.9|39313.9|37
1622817560000|2021-06-04 14:39:20|39353.9|39313.9|39358.9|39318.9|39361.4|39321.4|39351.4|39311.4|11
1622817570000|2021-06-04 14:39:30|39363.9|39323.9|39366.4|39326.4|39368.8|39328.8|39358.8|39318.8|2
1622817580000|2021-06-04 14:39:40|39371.4|39331.4|39373.9|39333.9|39378.8|39338.8|39366.4|39326.4|2
1622817590000|2021-06-04 14:39:50|39383.9|39343.9|39386.4|39346.4|39401.4|39361.4|39383.9|39343.9|34
1622817600000|2021-06-04 14:40:00|39383.9|39343.9|39403.9|39363.9|39408.9|39368.9|39383.9|39343.9|12
1622817610000|2021-06-04 14:40:10|39406.4|39366.4|39398.8|39358.8|39413.9|39373.9|39398.8|39358.8|10
1622817620000|2021-06-04 14:40:20|39401.4|39361.4|39406.4|39366.4|39413.9|39373.9|39401.4|39361.4|10
1622817630000|2021-06-04 14:40:30|39408.8|39368.8|39413.9|39373.9|39413.9|39373.9|39406.4|39366.4|3
1622817650000|2021-06-04 14:40:50|39408.9|39368.9|39408.9|39368.9|39411.4|39371.4|39408.9|39368.9|2
1622817660000|2021-06-04 14:41:00|39401.4|39361.4|39378.9|39338.9|39401.4|39361.4|39378.9|39338.9|17
1622817670000|2021-06-04 14:41:10|39376.4|39336.4|39376.4|39336.4|39376.4|39336.4|39366.4|39326.4|9
1622817680000|2021-06-04 14:41:20|39373.8|39333.8|39373.8|39333.8|39376.4|39336.4|39371.3|39331.3|10
1622817690000|2021-06-04 14:41:30|39376.4|39336.4|39386.4|39346.4|39386.4|39346.4|39373.8|39333.8|3
1622817700000|2021-06-04 14:41:40|39381.4|39341.4|39373.9|39333.9|39383.8|39343.8|39373.9|39333.9|1
1622817710000|2021-06-04 14:41:50|39376.4|39336.4|39378.8|39338.8|39386.4|39346.4|39376.4|39336.4|9
1622817720000|2021-06-04 14:42:00|39376.4|39336.4|39353.8|39313.8|39376.4|39336.4|39353.8|39313.8|14
1622817730000|2021-06-04 14:42:10|39356.4|39316.4|39353.8|39313.8|39356.4|39316.4|39353.8|39313.8|2
1622817740000|2021-06-04 14:42:20|39348.8|39308.8|39373.8|39333.8|39373.8|39333.8|39348.8|39308.8|7
1622817750000|2021-06-04 14:42:30|39376.4|39336.4|39373.8|39333.8|39376.4|39336.4|39371.4|39331.4|0
1622817760000|2021-06-04 14:42:40|39376.4|39336.4|39373.8|39333.8|39376.4|39336.4|39371.4|39331.4|0
1622817770000|2021-06-04 14:42:50|39376.4|39336.4|39376.4|39336.4|39376.4|39336.4|39376.4|39336.4|0
1622817780000|2021-06-04 14:43:00|39368.8|39328.8|39356.4|39316.4|39368.8|39328.8|39356.4|39316.4|8
1622817790000|2021-06-04 14:43:10|39346.4|39306.4|39353.8|39313.8|39353.9|39313.9|39346.4|39306.4|5
1622817800000|2021-06-04 14:43:20|39351.4|39311.4|39356.4|39316.4|39358.8|39318.8|39351.4|39311.4|2
1622817810000|2021-06-04 14:43:30|39361.4|39321.4|39356.4|39316.4|39361.4|39321.4|39356.4|39316.4|3
1622817820000|2021-06-04 14:43:40|39358.9|39318.9|39361.4|39321.4|39361.4|39321.4|39358.9|39318.9|2
1622817830000|2021-06-04 14:43:50|39363.8|39323.8|39366.4|39326.4|39366.4|39326.4|39363.8|39323.8|11
1622817840000|2021-06-04 14:44:00|39363.8|39323.8|39346.4|39306.4|39363.8|39323.8|39346.4|39306.4|4
1622817860000|2021-06-04 14:44:20|39353.8|39313.8|39361.4|39321.4|39366.4|39326.4|39353.8|39313.8|12
1622817870000|2021-06-04 14:44:30|39358.8|39318.8|39361.4|39321.4|39366.4|39326.4|39358.8|39318.8|4
1622817880000|2021-06-04 14:44:40|39358.8|39318.8|39376.4|39336.4|39386.4|39346.4|39356.4|39316.4|31
1622817890000|2021-06-04 14:44:50|39373.8|39333.8|39368.8|39328.8|39373.8|39333.8|39368.8|39328.8|4
1622817900000|2021-06-04 14:45:00|39371.4|39331.4|39373.8|39333.8|39376.4|39336.4|39371.4|39331.4|11
1622817910000|2021-06-04 14:45:10|39376.4|39336.4|39396.4|39356.4|39396.4|39356.4|39376.4|39336.4|8
1622817920000|2021-06-04 14:45:20|39406.4|39366.4|39401.4|39361.4|39406.4|39366.4|39398.9|39358.9|5
1622817930000|2021-06-04 14:45:30|39398.9|39358.9|39396.4|39356.4|39398.9|39358.9|39396.4|39356.4|0
1622817940000|2021-06-04 14:45:40|39398.9|39358.9|39396.4|39356.4|39398.9|39358.9|39396.4|39356.4|0
1622817950000|2021-06-04 14:45:50|39388.9|39348.9|39391.4|39351.4|39391.4|39351.4|39388.9|39348.9|2
1622817960000|2021-06-04 14:46:00|39386.4|39346.4|39393.9|39353.9|39403.9|39363.9|39386.4|39346.4|5
1622817970000|2021-06-04 14:46:10|39406.4|39366.4|39416.4|39376.4|39416.4|39376.4|39406.4|39366.4|5
1622817980000|2021-06-04 14:46:20|39408.9|39368.9|39408.9|39368.9|39413.9|39373.9|39408.9|39368.9|5
1622817990000|2021-06-04 14:46:30|39411.4|39371.4|39411.4|39371.4|39416.4|39376.4|39408.9|39368.9|5
1622818000000|2021-06-04 14:46:40|39413.9|39373.9|39413.9|39373.9|39416.4|39376.4|39408.9|39368.9|4
1622818010000|2021-06-04 14:46:50|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|39416.4|39376.4|4
1622818020000|2021-06-04 14:47:00|39408.9|39368.9|39451.5|39411.5|39451.5|39411.5|39408.9|39368.9|81
1622818030000|2021-06-04 14:47:10|||||||||11
1622818040000|2021-06-04 14:47:20|39459|39419|39454|39414|39459|39419|39454|39414|6
1622818050000|2021-06-04 14:47:30|39451.5|39411.5|39451.5|39411.5|39454|39414|39451.5|39411.5|0
1622818060000|2021-06-04 14:47:40|39441.5|39401.5|39441.5|39401.5|39441.5|39401.5|39441.5|39401.5|4
1622818070000|2021-06-04 14:47:50|39451.5|39411.5|39451.5|39411.5|39454|39414|39449|39409|1
1622818080000|2021-06-04 14:48:00|39449|39409|39441.5|39401.5|39451.5|39411.5|39441.5|39401.5|17
1622818090000|2021-06-04 14:48:10|39423.9|39383.9|39423.9|39383.9|39423.9|39383.9|39421.5|39381.5|14
1622818100000|2021-06-04 14:48:20|39413.9|39373.9|39418.9|39378.9|39421.5|39381.5|39411.5|39371.5|9
1622818110000|2021-06-04 14:48:30|39423.9|39383.9|39416.4|39376.4|39423.9|39383.9|39416.4|39376.4|2
1622818120000|2021-06-04 14:48:40|39413.9|39373.9|39411.4|39371.4|39416.4|39376.4|39406.4|39366.4|4
1622818130000|2021-06-04 14:48:50|39403.9|39363.9|39408.9|39368.9|39408.9|39368.9|39403.9|39363.9|10
1622818140000|2021-06-04 14:49:00|39411.5|39371.5|39401.4|39361.4|39416.4|39376.4|39398.8|39358.8|5
1622818150000|2021-06-04 14:49:10|39413.9|39373.9|39408.9|39368.9|39413.9|39373.9|39408.9|39368.9|5
1622818160000|2021-06-04 14:49:20|39413.9|39373.9|39408.9|39368.9|39418.9|39378.9|39408.9|39368.9|6
1622818170000|2021-06-04 14:49:30|39403.8|39363.8|39401.4|39361.4|39403.8|39363.8|39401.4|39361.4|1
1622818180000|2021-06-04 14:49:40|39398.8|39358.8|39401.4|39361.4|39401.4|39361.4|39398.8|39358.8|3
1622818190000|2021-06-04 14:49:50|39398.9|39358.9|39393.9|39353.9|39398.9|39358.9|39393.9|39353.9|11
1622818200000|2021-06-04 14:50:00|39403.9|39363.9|39403.9|39363.9|39408.9|39368.9|39403.9|39363.9|7
1622818210000|2021-06-04 14:50:10|39398.9|39358.9|39393.9|39353.9|39398.9|39358.9|39393.9|39353.9|4
1622818220000|2021-06-04 14:50:20|||||||||1
1622818230000|2021-06-04 14:50:30|||||||||19
1622818240000|2021-06-04 14:50:40|39388.8|39348.8|39363.9|39323.9|39388.8|39348.8|39363.9|39323.9|12
1622818250000|2021-06-04 14:50:50|39366.4|39326.4|39363.9|39323.9|39368.9|39328.9|39363.9|39323.9|1
1622818260000|2021-06-04 14:51:00|39356.4|39316.4|39348.8|39308.8|39361.4|39321.4|39346.4|39306.4|13
1622818270000|2021-06-04 14:51:10|39356.4|39316.4|39346.4|39306.4|39356.4|39316.4|39346.4|39306.4|3
1622818280000|2021-06-04 14:51:20|39351.4|39311.4|39346.4|39306.4|39351.4|39311.4|39346.4|39306.4|0
1622818290000|2021-06-04 14:51:30|39351.4|39311.4|39348.8|39308.8|39351.4|39311.4|39348.8|39308.8|0
1622818300000|2021-06-04 14:51:40|39351.4|39311.4|39366.4|39326.4|39366.4|39326.4|39351.4|39311.4|3
1622818310000|2021-06-04 14:51:50|||||||||2
1622818320000|2021-06-04 14:52:00|39371.4|39331.4|39371.4|39331.4|39371.4|39331.4|39371.4|39331.4|6
1622818330000|2021-06-04 14:52:10|39366.4|39326.4|39356.4|39316.4|39366.4|39326.4|39353.9|39313.9|11
1622818340000|2021-06-04 14:52:20|39353.9|39313.9|39346.4|39306.4|39353.9|39313.9|39346.4|39306.4|3
1622818350000|2021-06-04 14:52:30|39351.4|39311.4|39351.4|39311.4|39351.4|39311.4|39351.4|39311.4|0
1622818360000|2021-06-04 14:52:40|39348.9|39308.9|39346.4|39306.4|39348.9|39308.9|39346.4|39306.4|0
1622818370000|2021-06-04 14:52:50|39351.4|39311.4|39358.9|39318.9|39358.9|39318.9|39351.4|39311.4|3
1622818380000|2021-06-04 14:53:00|39356.4|39316.4|39351.4|39311.4|39356.4|39316.4|39351.4|39311.4|3
1622818390000|2021-06-04 14:53:10|39348.9|39308.9|39356.4|39316.4|39356.4|39316.4|39348.9|39308.9|2
1622818400000|2021-06-04 14:53:20|39358.9|39318.9|39358.9|39318.9|39366.4|39326.4|39358.9|39318.9|5
1622818410000|2021-06-04 14:53:30|39361.4|39321.4|39361.4|39321.4|39361.4|39321.4|39358.9|39318.9|3
1622818420000|2021-06-04 14:53:40|39358.9|39318.9|39356.4|39316.4|39358.9|39318.9|39356.4|39316.4|0
1622818430000|2021-06-04 14:53:50|39358.9|39318.9|39356.4|39316.4|39361.4|39321.4|39356.4|39316.4|0
1622818440000|2021-06-04 14:54:00|39353.9|39313.9|39356.4|39316.4|39356.4|39316.4|39346.4|39306.4|7
1622818450000|2021-06-04 14:54:10|39353.9|39313.9|39356.4|39316.4|39356.4|39316.4|39353.9|39313.9|0
1622818460000|2021-06-04 14:54:20|39361.4|39321.4|39356.4|39316.4|39361.5|39321.5|39356.4|39316.4|5
1622818470000|2021-06-04 14:54:30|39361.4|39321.4|39351.4|39311.4|39361.4|39321.4|39351.4|39311.4|3
1622818480000|2021-06-04 14:54:40|39356.4|39316.4|39358.9|39318.9|39363.9|39323.9|39353.9|39313.9|2
1622818490000|2021-06-04 14:54:50|39356.4|39316.4|39356.4|39316.4|39356.4|39316.4|39353.9|39313.9|5
1622818500000|2021-06-04 14:55:00|39353.9|39313.9|39371.5|39331.5|39383.9|39343.9|39353.9|39313.9|27
1622818510000|2021-06-04 14:55:10|39373.9|39333.9|39371.5|39331.5|39373.9|39333.9|39368.9|39328.9|46
1622818520000|2021-06-04 14:55:20|39363.9|39323.9|39356.4|39316.4|39363.9|39323.9|39353.9|39313.9|11
1622818530000|2021-06-04 14:55:30|39358.9|39318.9|39358.9|39318.9|39363.9|39323.9|39356.4|39316.4|4
1622818540000|2021-06-04 14:55:40|39361.5|39321.5|39363.9|39323.9|39363.9|39323.9|39361.5|39321.5|0
1622818550000|2021-06-04 14:55:50|39353.9|39313.9|39361.5|39321.5|39361.5|39321.5|39353.9|39313.9|3
1622818560000|2021-06-04 14:56:00|39363.9|39323.9|39359|39319|39363.9|39323.9|39359|39319|5
1622818570000|2021-06-04 14:56:10|39361.5|39321.5|39356.5|39316.5|39361.5|39321.5|39356.5|39316.5|1
1622818580000|2021-06-04 14:56:20|39353.9|39313.9|39361.5|39321.5|39371.5|39331.5|39353.9|39313.9|8
1622818590000|2021-06-04 14:56:30|39359|39319|39361.5|39321.5|39361.5|39321.5|39359|39319|2
1622818600000|2021-06-04 14:56:40|39356.5|39316.5|39361.5|39321.5|39361.5|39321.5|39356.5|39316.5|1
1622818610000|2021-06-04 14:56:50|39358.9|39318.9|39361.5|39321.5|39361.5|39321.5|39351.5|39311.5|3
1622818620000|2021-06-04 14:57:00|39356.5|39316.5|39356.5|39316.5|39356.5|39316.5|39356.5|39316.5|2
1622818630000|2021-06-04 14:57:10|39351.5|39311.5|39351.5|39311.5|39353.9|39313.9|39351.5|39311.5|5
1622818640000|2021-06-04 14:57:20|39356.5|39316.5|39351.5|39311.5|39359|39319|39351.5|39311.5|4
1622818650000|2021-06-04 14:57:30|39348.9|39308.9|39361.5|39321.5|39361.5|39321.5|39348.9|39308.9|8
1622818660000|2021-06-04 14:57:40|39363.9|39323.9|39361.5|39321.5|39363.9|39323.9|39358.9|39318.9|1
1622818670000|2021-06-04 14:57:50|39363.9|39323.9|39373.9|39333.9|39373.9|39333.9|39363.9|39323.9|8
1622818680000|2021-06-04 14:58:00|39384.1|39344.1|39386.5|39346.5|39393.9|39353.9|39384|39344|43
1622818690000|2021-06-04 14:58:10|39389|39349|39386.5|39346.5|39391.5|39351.5|39386.5|39346.5|3
1622818700000|2021-06-04 14:58:20|39389|39349|39391.5|39351.5|39391.5|39351.5|39389|39349|0
1622818710000|2021-06-04 14:58:30|39393.9|39353.9|39401.5|39361.5|39401.5|39361.5|39393.9|39353.9|4
1622818720000|2021-06-04 14:58:40|39399|39359|39386.5|39346.5|39399|39359|39386.5|39346.5|4
1622818730000|2021-06-04 14:58:50|39383.9|39343.9|39376.5|39336.5|39383.9|39343.9|39376.5|39336.5|2
1622818740000|2021-06-04 14:59:00|39373.9|39333.9|39369|39329|39373.9|39333.9|39361.5|39321.5|13
1622818750000|2021-06-04 14:59:10|39371.5|39331.5|39366.5|39326.5|39371.5|39331.5|39366.5|39326.5|4
1622818760000|2021-06-04 14:59:20|39363.9|39323.9|39361.5|39321.5|39363.9|39323.9|39361.5|39321.5|0
1622818770000|2021-06-04 14:59:30|39366.5|39326.5|39371.5|39331.5|39371.5|39331.5|39364|39324|4
1622818780000|2021-06-04 14:59:40|39368.9|39328.9|39368.9|39328.9|39368.9|39328.9|39368.9|39328.9|2
1622818790000|2021-06-04 14:59:50|39371.5|39331.5|39388.9|39348.9|39398.9|39358.9|39371.5|39331.5|14
1622818800000|2021-06-04 15:00:00|39386.5|39346.5|39368.9|39328.9|39388.9|39348.9|39361.5|39321.5|11
1622818810000|2021-06-04 15:00:10|39378.9|39338.9|39378.9|39338.9|39381.5|39341.5|39378.9|39338.9|11
1622818820000|2021-06-04 15:00:20|39383.9|39343.9|39386.4|39346.4|39386.4|39346.4|39383.9|39343.9|1
1622818840000|2021-06-04 15:00:40|39388.9|39348.9|39386.4|39346.4|39388.9|39348.9|39386.4|39346.4|2
1622818870000|2021-06-04 15:01:10|39381.4|39341.4|39378.9|39338.9|39383.9|39343.9|39378.9|39338.9|3
1622818880000|2021-06-04 15:01:20|39381.4|39341.4|39388.9|39348.9|39388.9|39348.9|39381.4|39341.4|3
1622818890000|2021-06-04 15:01:30|39393.9|39353.9|39393.9|39353.9|39396.4|39356.4|39393.9|39353.9|11
1622818910000|2021-06-04 15:01:50|39396.4|39356.4|39396.4|39356.4|39396.4|39356.4|39396.4|39356.4|2
1622818920000|2021-06-04 15:02:00|39386.4|39346.4|39378.9|39338.9|39388.9|39348.9|39378.9|39338.9|28
1622818930000|2021-06-04 15:02:10|39368.9|39328.9|39368.9|39328.9|39371.4|39331.4|39368.9|39328.9|11
1622818940000|2021-06-04 15:02:20|39376.4|39336.4|39403.9|39363.9|39403.9|39363.9|39376.4|39336.4|6
1622818950000|2021-06-04 15:02:30|39398.9|39358.9|39396.4|39356.4|39398.9|39358.9|39393.9|39353.9|2
1622818960000|2021-06-04 15:02:40|39393.9|39353.9|39393.9|39353.9|39393.9|39353.9|39393.9|39353.9|1
1622818970000|2021-06-04 15:02:50|39388.9|39348.9|39386.4|39346.4|39388.9|39348.9|39386.4|39346.4|1
1622818980000|2021-06-04 15:03:00|39383.9|39343.9|39371.4|39331.4|39383.9|39343.9|39371.4|39331.4|13
1622818990000|2021-06-04 15:03:10|39376.4|39336.4|39378.9|39338.9|39383.9|39343.9|39376.4|39336.4|0
1622819000000|2021-06-04 15:03:20|39373.9|39333.9|39376.4|39336.4|39376.4|39336.4|39373.9|39333.9|1
1622819010000|2021-06-04 15:03:30|39383.9|39343.9|39386.4|39346.4|39386.4|39346.4|39383.9|39343.9|3
1622819020000|2021-06-04 15:03:40|39388.9|39348.9|39396.4|39356.4|39396.4|39356.4|39383.9|39343.9|1
1622819030000|2021-06-04 15:03:50|39398.9|39358.9|39401.4|39361.4|39403.9|39363.9|39396.4|39356.4|4
1622819040000|2021-06-04 15:04:00|39403.9|39363.9|39396.4|39356.4|39406.4|39366.4|39396.4|39356.4|10
1622819050000|2021-06-04 15:04:10|39393.9|39353.9|39388.9|39348.9|39393.9|39353.9|39388.9|39348.9|2
1622819060000|2021-06-04 15:04:20|39386.4|39346.4|39383.9|39343.9|39386.4|39346.4|39383.9|39343.9|1
1622819070000|2021-06-04 15:04:30|39376.4|39336.4|39373.9|39333.9|39376.4|39336.4|39366.3|39326.3|40
1622819080000|2021-06-04 15:04:40|39371.3|39331.3|39366.4|39326.4|39371.3|39331.3|39366.4|39326.4|0
1622819090000|2021-06-04 15:04:50|39358.9|39318.9|39356.4|39316.4|39358.9|39318.9|39356.4|39316.4|4
1622819100000|2021-06-04 15:05:00|39366.4|39326.4|39371.4|39331.4|39371.4|39331.4|39353.9|39313.9|17
1622819110000|2021-06-04 15:05:10|39374|39334|39368.9|39328.9|39374|39334|39366.4|39326.4|2
1622819120000|2021-06-04 15:05:20|39376.4|39336.4|39381.4|39341.4|39381.4|39341.4|39376.4|39336.4|2
1622819130000|2021-06-04 15:05:30|39378.9|39338.9|39381.4|39341.4|39383.9|39343.9|39378.9|39338.9|0
1622819140000|2021-06-04 15:05:40|39379|39339|39373.9|39333.9|39381.4|39341.4|39368.9|39328.9|1
1622819150000|2021-06-04 15:05:50|39371.4|39331.4|39363.9|39323.9|39371.4|39331.4|39363.9|39323.9|1
1622819160000|2021-06-04 15:06:00|39358.9|39318.9|39348.9|39308.9|39363.9|39323.9|39348.9|39308.9|3
1622819170000|2021-06-04 15:06:10|39346.4|39306.4|39338.9|39298.9|39348.9|39308.9|39338.9|39298.9|2
1622819180000|2021-06-04 15:06:20|39333.9|39293.9|39331.4|39291.4|39333.9|39293.9|39326.4|39286.4|6
1622819190000|2021-06-04 15:06:30|39328.9|39288.9|39336.4|39296.4|39336.4|39296.4|39328.9|39288.9|3
1622819200000|2021-06-04 15:06:40|39338.9|39298.9|39333.9|39293.9|39338.9|39298.9|39333.9|39293.9|0
1622819210000|2021-06-04 15:06:50|39336.4|39296.4|39333.9|39293.9|39336.4|39296.4|39333.9|39293.9|0
1622819220000|2021-06-04 15:07:00|39326.4|39286.4|39326.4|39286.4|39326.4|39286.4|39318.9|39278.9|7
1622819230000|2021-06-04 15:07:10|39323.9|39283.9|39326.4|39286.4|39326.4|39286.4|39318.9|39278.9|4
1622819240000|2021-06-04 15:07:20|39328.9|39288.9|39318.9|39278.9|39328.9|39288.9|39318.9|39278.9|0
1622819250000|2021-06-04 15:07:30|39324|39284|39323.9|39283.9|39324|39284|39323.9|39283.9|10
1622819260000|2021-06-04 15:07:40|||||||||10
1622819270000|2021-06-04 15:07:50|39326.4|39286.4|39328.9|39288.9|39333.9|39293.9|39323.9|39283.9|17
1622819280000|2021-06-04 15:08:00|39333.9|39293.9|39326.4|39286.4|39333.9|39293.9|39323.9|39283.9|2
1622819290000|2021-06-04 15:08:10|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|39328.9|39288.9|0
1622819300000|2021-06-04 15:08:20|||||||||1
1622819310000|2021-06-04 15:08:30|39338.9|39298.9|39338.9|39298.9|39338.9|39298.9|39336.4|39296.4|5
1622819320000|2021-06-04 15:08:40|39343.9|39303.9|39348.9|39308.9|39348.9|39308.9|39343.9|39303.9|0
1622819330000|2021-06-04 15:08:50|39353.9|39313.9|39358.9|39318.9|39358.9|39318.9|39353.9|39313.9|1
1622819340000|2021-06-04 15:09:00|39356.4|39316.4|39358.9|39318.9|39358.9|39318.9|39356.4|39316.4|20
1622819350000|2021-06-04 15:09:10|39356.4|39316.4|39351.4|39311.4|39356.4|39316.4|39351.4|39311.4|1
1622819360000|2021-06-04 15:09:20|39348.9|39308.9|39351.4|39311.4|39353.9|39313.9|39348.9|39308.9|1
1622819370000|2021-06-04 15:09:30|39353.9|39313.9|39348.9|39308.9|39353.9|39313.9|39348.9|39308.9|5
1622819380000|2021-06-04 15:09:40|39346.4|39306.4|39343.9|39303.9|39346.4|39306.4|39341.4|39301.4|4
1622819390000|2021-06-04 15:09:50|39346.4|39306.4|39348.9|39308.9|39348.9|39308.9|39341.4|39301.4|0
1622819400000|2021-06-04 15:10:00|39356.4|39316.4|39346.4|39306.4|39356.4|39316.4|39343.9|39303.9|1
1622819410000|2021-06-04 15:10:10|39348.9|39308.9|39343.9|39303.9|39348.9|39308.9|39343.9|39303.9|2
1622819420000|2021-06-04 15:10:20|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|1
1622819430000|2021-06-04 15:10:30|39343.9|39303.9|39341.4|39301.4|39343.9|39303.9|39341.4|39301.4|1
1622819440000|2021-06-04 15:10:40|39338.9|39298.9|39333.9|39293.9|39338.9|39298.9|39333.9|39293.9|1
1622819450000|2021-06-04 15:10:50|39331.4|39291.4|39338.9|39298.9|39341.4|39301.4|39331.4|39291.4|3
1622819460000|2021-06-04 15:11:00|39341.4|39301.4|39333.9|39293.9|39341.4|39301.4|39333.9|39293.9|2
1622819470000|2021-06-04 15:11:10|39336.4|39296.4|39341.4|39301.4|39341.4|39301.4|39336.4|39296.4|0
1622819480000|2021-06-04 15:11:20|39343.9|39303.9|39346.4|39306.4|39346.4|39306.4|39341.4|39301.4|3
1622819490000|2021-06-04 15:11:30|39343.9|39303.9|39343.9|39303.9|39343.9|39303.9|39343.9|39303.9|1
1622819500000|2021-06-04 15:11:40|39346.4|39306.4|39338.9|39298.9|39346.4|39306.4|39338.9|39298.9|1
1622819510000|2021-06-04 15:11:50|39331.4|39291.4|39341.4|39301.4|39343.9|39303.9|39331.4|39291.4|12
1622819520000|2021-06-04 15:12:00|39338.9|39298.9|39333.9|39293.9|39351.4|39311.4|39333.8|39293.8|14
1622819530000|2021-06-04 15:12:10|39341.5|39301.5|39341.4|39301.4|39351.4|39311.4|39336.4|39296.4|33
1622819540000|2021-06-04 15:12:20|39338.9|39298.9|39341.4|39301.4|39341.4|39301.4|39338.9|39298.9|3
1622819550000|2021-06-04 15:12:30|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|39346.4|39306.4|2
1622819560000|2021-06-04 15:12:40|39348.9|39308.9|39348.9|39308.9|39348.9|39308.9|39346.4|39306.4|2
1622819570000|2021-06-04 15:12:50|39346.4|39306.4|39346.4|39306.4|39348.9|39308.9|39346.4|39306.4|1
1622819580000|2021-06-04 15:13:00|39343.9|39303.9|39333.9|39293.9|39343.9|39303.9|39333.9|39293.9|3
1622819590000|2021-06-04 15:13:10|39336.4|39296.4|39328.9|39288.9|39338.9|39298.9|39328.9|39288.9|8
1622819600000|2021-06-04 15:13:20|39318.9|39278.9|39318.9|39278.9|39328.9|39288.9|39318.9|39278.9|14
1622819610000|2021-06-04 15:13:30|39321.4|39281.4|39323.9|39283.9|39328.9|39288.9|39321.4|39281.4|4
1622819620000|2021-06-04 15:13:40|||||||||1
1622819630000|2021-06-04 15:13:50|39328.9|39288.9|39333.9|39293.9|39333.9|39293.9|39323.9|39283.9|2
1622819640000|2021-06-04 15:14:00|39336.4|39296.4|39333.9|39293.9|39338.9|39298.9|39333.9|39293.9|20
1622819650000|2021-06-04 15:14:10|39336.4|39296.4|39341.4|39301.4|39343.9|39303.9|39336.4|39296.4|0
1622819660000|2021-06-04 15:14:20|39338.9|39298.9|39336.4|39296.4|39338.9|39298.9|39336.4|39296.4|2
1622819670000|2021-06-04 15:14:30|39333.9|39293.9|39343.9|39303.9|39343.9|39303.9|39331.4|39291.4|16
1622819680000|2021-06-04 15:14:40|39338.9|39298.9|39331.4|39291.4|39341.4|39301.4|39331.4|39291.4|2
1622819690000|2021-06-04 15:14:50|39333.9|39293.9|39328.9|39288.9|39341.4|39301.4|39328.9|39288.9|8
1622819700000|2021-06-04 15:15:00|39323.9|39283.9|39328.9|39288.9|39328.9|39288.9|39323.9|39283.9|1
1622819710000|2021-06-04 15:15:10|39338.9|39298.9|39338.9|39298.9|39343.9|39303.9|39338.9|39298.9|3
1622819720000|2021-06-04 15:15:20|39336.4|39296.4|39346.4|39306.4|39348.9|39308.9|39336.4|39296.4|1
1622819730000|2021-06-04 15:15:30|39343.9|39303.9|39343.9|39303.9|39363.9|39323.9|39343.9|39303.9|13
1622819740000|2021-06-04 15:15:40|39348.9|39308.9|39343.9|39303.9|39348.9|39308.9|39343.9|39303.9|7
1622819750000|2021-06-04 15:15:50|39341.4|39301.4|39343.9|39303.9|39343.9|39303.9|39336.4|39296.4|1
1622819760000|2021-06-04 15:16:00|39338.9|39298.9|39338.9|39298.9|39341.4|39301.4|39336.4|39296.4|1
1622819770000|2021-06-04 15:16:10|39348.9|39308.9|39346.4|39306.4|39348.9|39308.9|39346.4|39306.4|1
1622819780000|2021-06-04 15:16:20|39343.9|39303.9|39343.9|39303.9|39343.9|39303.9|39341.4|39301.4|4
1622819790000|2021-06-04 15:16:30|39346.4|39306.4|39331.4|39291.4|39346.4|39306.4|39328.9|39288.9|7
1622819800000|2021-06-04 15:16:40|39336.4|39296.4|39356.4|39316.4|39356.4|39316.4|39336.4|39296.4|6
1622819810000|2021-06-04 15:16:50|39361.4|39321.4|39361.4|39321.4|39361.4|39321.4|39358.9|39318.9|1
1622819820000|2021-06-04 15:17:00|39363.9|39323.9|39376.4|39336.4|39376.4|39336.4|39363.9|39323.9|1
1622819830000|2021-06-04 15:17:10|39381.5|39341.5|39396.4|39356.4|39398.9|39358.9|39381.5|39341.5|19
1622819840000|2021-06-04 15:17:20|39393.9|39353.9|39393.9|39353.9|39393.9|39353.9|39388.9|39348.9|3
1622819850000|2021-06-04 15:17:30|39396.4|39356.4|39393.9|39353.9|39396.4|39356.4|39393.9|39353.9|0
1622819860000|2021-06-04 15:17:40|39386.4|39346.4|39396.4|39356.4|39396.4|39356.4|39386.4|39346.4|2
1622819870000|2021-06-04 15:17:50|39393.9|39353.9|39393.9|39353.9|39393.9|39353.9|39393.9|39353.9|2
1622819880000|2021-06-04 15:18:00|39391.4|39351.4|39386.4|39346.4|39391.4|39351.4|39383.9|39343.9|3
1622819890000|2021-06-04 15:18:10|39383.9|39343.9|39378.9|39338.9|39383.9|39343.9|39378.9|39338.9|3
1622819900000|2021-06-04 15:18:20|39376.4|39336.4|39383.9|39343.9|39383.9|39343.9|39373.9|39333.9|16
1622819910000|2021-06-04 15:18:30|39386.4|39346.4|39378.9|39338.9|39386.4|39346.4|39376.4|39336.4|2
1622819920000|2021-06-04 15:18:40|39371.4|39331.4|39348.9|39308.9|39371.4|39331.4|39348.9|39308.9|5
1622819930000|2021-06-04 15:18:50|39351.4|39311.4|39339|39299|39353.9|39313.9|39336.4|39296.4|0
1622819940000|2021-06-04 15:19:00|39341.4|39301.4|39328.9|39288.9|39341.5|39301.5|39326.5|39286.5|6
1622819950000|2021-06-04 15:19:10|39331.5|39291.5|39331.4|39291.4|39336.5|39296.5|39331.4|39291.4|2
1622819960000|2021-06-04 15:19:20|39328.9|39288.9|39356.5|39316.5|39356.5|39316.5|39328.9|39288.9|6
1622819970000|2021-06-04 15:19:30|39361.5|39321.5|39359|39319|39361.5|39321.5|39359|39319|4
1622819980000|2021-06-04 15:19:40|39354|39314|39349|39309|39354|39314|39349|39309|1
1622819990000|2021-06-04 15:19:50|39346.5|39306.5|39356.5|39316.5|39356.5|39316.5|39344|39304|1
1622820000000|2021-06-04 15:20:00|39354|39314|39354|39314|39356.5|39316.5|39354|39314|1
1622820010000|2021-06-04 15:20:10|39349|39309|39344|39304|39349|39309|39344|39304|1
1622820020000|2021-06-04 15:20:20|39346.5|39306.5|39349|39309|39349|39309|39346.5|39306.5|4
1622820030000|2021-06-04 15:20:30|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|0
1622820040000|2021-06-04 15:20:40|39344|39304|39334|39294|39344|39304|39334|39294|3
1622820050000|2021-06-04 15:20:50|39344|39304|39339|39299|39344|39304|39339|39299|4
1622820060000|2021-06-04 15:21:00|39336.5|39296.5|39336.5|39296.5|39336.5|39296.5|39336.5|39296.5|2
1622820070000|2021-06-04 15:21:10|39329|39289|39329|39289|39329|39289|39326.5|39286.5|2
1622820080000|2021-06-04 15:21:20|39326.5|39286.5|39329|39289|39329|39289|39326.5|39286.5|0
1622820090000|2021-06-04 15:21:30|39334|39294|39346.5|39306.5|39346.5|39306.5|39334|39294|2
1622820100000|2021-06-04 15:21:40|39349|39309|39349|39309|39349|39309|39349|39309|1
1622820110000|2021-06-04 15:21:50|39346.5|39306.5|39349|39309|39349|39309|39346.5|39306.5|1
1622820120000|2021-06-04 15:22:00|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|39346.5|39306.5|0
1622820130000|2021-06-04 15:22:10|39354|39314|39356.5|39316.5|39356.5|39316.5|39354|39314|2
1622820140000|2021-06-04 15:22:20|39369|39329|39344|39304|39369|39329|39344|39304|6
1622820150000|2021-06-04 15:22:30|39338.9|39298.9|39336.5|39296.5|39338.9|39298.9|39336.5|39296.5|1
1622820160000|2021-06-04 15:22:40|39329|39289|39329|39289|39329|39289|39329|39289|3
1622820170000|2021-06-04 15:22:50|39326.5|39286.5|39329|39289|39329|39289|39326.5|39286.5|0
1622820180000|2021-06-04 15:23:00|39326.5|39286.5|39336.5|39296.5|39336.5|39296.5|39326.5|39286.5|1
1622820190000|2021-06-04 15:23:10|39326.5|39286.5|39326.5|39286.5|39328.9|39288.9|39326.5|39286.5|5
1622820210000|2021-06-04 15:23:30|||||||||2
1622820220000|2021-06-04 15:23:40|39323.9|39283.9|39326.5|39286.5|39326.5|39286.5|39321.5|39281.5|1
1622820230000|2021-06-04 15:23:50|39323.9|39283.9|39323.9|39283.9|39323.9|39283.9|39323.9|39283.9|1
1622820250000|2021-06-04 15:24:10|39326.5|39286.5|39328.9|39288.9|39328.9|39288.9|39326.5|39286.5|1
1622820260000|2021-06-04 15:24:20|39333.9|39293.9|39323.9|39283.9|39333.9|39293.9|39323.9|39283.9|1
1622820270000|2021-06-04 15:24:30|39318.9|39278.9|39323.9|39283.9|39323.9|39283.9|39318.9|39278.9|2
1622820290000|2021-06-04 15:24:50|39318.9|39278.9|39313.9|39273.9|39318.9|39278.9|39313.9|39273.9|4
1622820300000|2021-06-04 15:25:00|39311.5|39271.5|39306.5|39266.5|39316.5|39276.5|39303.9|39263.9|1
1622820310000|2021-06-04 15:25:10|39318.8|39278.8|39321.5|39281.5|39321.5|39281.5|39318.8|39278.8|3
1622820320000|2021-06-04 15:25:20|39316.5|39276.5|39308.9|39268.9|39316.5|39276.5|39308.9|39268.9|3
1622820330000|2021-06-04 15:25:30|39306.5|39266.5|39306.5|39266.5|39306.5|39266.5|39301.5|39261.5|6
1622820340000|2021-06-04 15:25:40|39303.9|39263.9|39298.9|39258.9|39303.9|39263.9|39298.9|39258.9|0
1622820350000|2021-06-04 15:25:50|39303.9|39263.9|39296.5|39256.5|39306.5|39266.5|39296.5|39256.5|4
1622820360000|2021-06-04 15:26:00|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|2
1622820370000|2021-06-04 15:26:10|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|2
1622820380000|2021-06-04 15:26:20|39306.5|39266.5|39298.9|39258.9|39306.5|39266.5|39298.9|39258.9|3
1622820390000|2021-06-04 15:26:30|39296.5|39256.5|39296.5|39256.5|39296.5|39256.5|39296.5|39256.5|9
1622820400000|2021-06-04 15:26:40|39288.9|39248.9|39293.9|39253.9|39293.9|39253.9|39288.9|39248.9|2
1622820410000|2021-06-04 15:26:50|39296.5|39256.5|39296.5|39256.5|39296.5|39256.5|39293.9|39253.9|11
1622820420000|2021-06-04 15:27:00|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|0
1622820440000|2021-06-04 15:27:20|||||||||1
1622820450000|2021-06-04 15:27:30|39296.5|39256.5|39303.9|39263.9|39306.5|39266.5|39296.5|39256.5|1
1622820460000|2021-06-04 15:27:40|39306.5|39266.5|39303.9|39263.9|39308.9|39268.9|39303.9|39263.9|2
1622820470000|2021-06-04 15:27:50|39301.4|39261.4|39303.9|39263.9|39306.5|39266.5|39301.4|39261.4|1
1622820480000|2021-06-04 15:28:00|39306.5|39266.5|39306.5|39266.5|39306.5|39266.5|39306.5|39266.5|0
1622820490000|2021-06-04 15:28:10|39308.9|39268.9|39316.5|39276.5|39318.9|39278.9|39308.9|39268.9|9
1622820500000|2021-06-04 15:28:20|39313.9|39273.9|39308.9|39268.9|39313.9|39273.9|39308.9|39268.9|0
1622820510000|2021-06-04 15:28:30|39306.5|39266.5|39308.9|39268.9|39308.9|39268.9|39306.5|39266.5|3
1622820520000|2021-06-04 15:28:40|39296.5|39256.5|39296.5|39256.5|39298.9|39258.9|39296.5|39256.5|2
1622820530000|2021-06-04 15:28:50|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39296.5|39256.5|1
1622820540000|2021-06-04 15:29:00|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|3
1622820550000|2021-06-04 15:29:10|39296.5|39256.5|39296.5|39256.5|39303.9|39263.9|39296.5|39256.5|5
1622820560000|2021-06-04 15:29:20|||||||||1
1622820570000|2021-06-04 15:29:30|39293.9|39253.9|39296.5|39256.5|39296.5|39256.5|39293.9|39253.9|2
1622820580000|2021-06-04 15:29:40|39293.9|39253.9|39293.9|39253.9|39296.5|39256.5|39293.9|39253.9|0
1622820590000|2021-06-04 15:29:50|39296.5|39256.5|39293.9|39253.9|39296.5|39256.5|39293.9|39253.9|0
1622820600000|2021-06-04 15:30:00|39296.5|39256.5|39293.9|39253.9|39296.5|39256.5|39293.9|39253.9|55
1622820610000|2021-06-04 15:30:10|39286.5|39246.5|39288.9|39248.9|39288.9|39248.9|39286.5|39246.5|0
1622820620000|2021-06-04 15:30:20|39286.5|39246.5|39293.9|39253.9|39293.9|39253.9|39286.5|39246.5|3
1622820630000|2021-06-04 15:30:30|39291.5|39251.5|39306.5|39266.5|39306.5|39266.5|39286.5|39246.5|14
1622820640000|2021-06-04 15:30:40|39314|39274|39306.5|39266.5|39314|39274|39306.5|39266.5|6
1622820660000|2021-06-04 15:31:00|39301.5|39261.5|39296.5|39256.5|39301.5|39261.5|39294|39254|1
1622820670000|2021-06-04 15:31:10|39301.5|39261.5|39296.5|39256.5|39301.5|39261.5|39294|39254|0
1622820680000|2021-06-04 15:31:20|39294|39254|39294|39254|39296.5|39256.5|39294|39254|4
1622820690000|2021-06-04 15:31:30|39296.5|39256.5|39296.5|39256.5|39296.5|39256.5|39294|39254|0
1622820700000|2021-06-04 15:31:40|39299|39259|39296.5|39256.5|39299|39259|39294|39254|5
1622820710000|2021-06-04 15:31:50|39299|39259|39286.5|39246.5|39299|39259|39283.9|39243.9|6
1622820720000|2021-06-04 15:32:00|39288.9|39248.9|39288.9|39248.9|39291.5|39251.5|39288.9|39248.9|2
1622820730000|2021-06-04 15:32:10|39289|39249|39276.5|39236.5|39291.5|39251.5|39274|39234|5
1622820740000|2021-06-04 15:32:20|39274|39234|39266.5|39226.5|39276.5|39236.5|39266.5|39226.5|32
1622820750000|2021-06-04 15:32:30|39269|39229|39279|39239|39279|39239|39269|39229|9
1622820760000|2021-06-04 15:32:40|39276.5|39236.5|39276.5|39236.5|39276.5|39236.5|39276.5|39236.5|1
1622820770000|2021-06-04 15:32:50|39286.5|39246.5|39306.5|39266.5|39306.5|39266.5|39286.5|39246.5|8
1622820790000|2021-06-04 15:33:10|39304|39264|39316.5|39276.5|39316.5|39276.5|39304|39264|7
1622820810000|2021-06-04 15:33:30|||||||||1
1622820820000|2021-06-04 15:33:40|39326.5|39286.5|39326.5|39286.5|39326.5|39286.5|39326.5|39286.5|5
1622820830000|2021-06-04 15:33:50|39329|39289|39326.5|39286.5|39329|39289|39324|39284|3
1622820840000|2021-06-04 15:34:00|39323.9|39283.9|39349|39309|39356.6|39316.6|39321.5|39281.5|13
1622820850000|2021-06-04 15:34:10|39354|39314|39354|39314|39354|39314|39354|39314|0
1622820860000|2021-06-04 15:34:20|39356.6|39316.6|39359|39319|39359|39319|39356.6|39316.6|3
1622820870000|2021-06-04 15:34:30|39364|39324|39369|39329|39369|39329|39361.6|39321.6|2
1622820880000|2021-06-04 15:34:40|||||||||1
1622820900000|2021-06-04 15:35:00|39366.5|39326.5|39359|39319|39366.5|39326.5|39359|39319|3
1622820910000|2021-06-04 15:35:10|39356.5|39316.5|39356.5|39316.5|39356.5|39316.5|39356.5|39316.5|0
1622820920000|2021-06-04 15:35:20|39366.5|39326.5|39366.5|39326.5|39366.5|39326.5|39366.5|39326.5|3
1622820930000|2021-06-04 15:35:30|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|5
1622820940000|2021-06-04 15:35:40|39369|39329|39366.5|39326.5|39369|39329|39366.5|39326.5|10
1622820950000|2021-06-04 15:35:50|39364|39324|39379|39339|39379|39339|39364|39324|7
1622820960000|2021-06-04 15:36:00|39376.5|39336.5|39374|39334|39376.5|39336.5|39369|39329|6
1622820970000|2021-06-04 15:36:10|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|39376.5|39336.5|13
1622820980000|2021-06-04 15:36:20|39374|39334|39374|39334|39374|39334|39374|39334|3
1622820990000|2021-06-04 15:36:30|39371.5|39331.5|39374|39334|39374|39334|39371.5|39331.5|15
1622821000000|2021-06-04 15:36:40|39376.5|39336.5|39386.5|39346.5|39391.5|39351.5|39376.5|39336.5|3
1622821010000|2021-06-04 15:36:50|39391.5|39351.5|39396.5|39356.5|39396.5|39356.5|39391.5|39351.5|0
1622821020000|2021-06-04 15:37:00|39399|39359|39406.5|39366.5|39406.5|39366.5|39399|39359|4
1622821030000|2021-06-04 15:37:10|39409|39369|39416.5|39376.5|39416.5|39376.5|39409|39369|6
1622821040000|2021-06-04 15:37:20|39419|39379|39416.5|39376.5|39419|39379|39416.5|39376.5|0
1622821050000|2021-06-04 15:37:30|39419|39379|39419|39379|39426.5|39386.5|39419|39379|3
1622821060000|2021-06-04 15:37:40|39421.5|39381.5|39411.5|39371.5|39421.5|39381.5|39406.5|39366.5|8
1622821070000|2021-06-04 15:37:50|39409|39369|39416.5|39376.5|39434|39394|39406.5|39366.5|9
1622821080000|2021-06-04 15:38:00|39414|39374|39406.5|39366.5|39414|39374|39406.5|39366.5|1
1622821090000|2021-06-04 15:38:10|39404|39364|39409|39369|39409|39369|39404|39364|2
1622821100000|2021-06-04 15:38:20|39406.5|39366.5|39396.5|39356.5|39406.5|39366.5|39396.5|39356.5|2
1622821110000|2021-06-04 15:38:30|39403.9|39363.9|39416.5|39376.5|39416.5|39376.5|39403.9|39363.9|40
1622821120000|2021-06-04 15:38:40|39409|39369|39409|39369|39409|39369|39406.5|39366.5|2
1622821130000|2021-06-04 15:38:50|39406.5|39366.5|39399|39359|39406.5|39366.5|39396.5|39356.5|1
1622821140000|2021-06-04 15:39:00|39396.5|39356.5|39406.5|39366.5|39406.5|39366.5|39396.5|39356.5|2
1622821150000|2021-06-04 15:39:10|39409|39369|39409|39369|39409|39369|39409|39369|0
1622821160000|2021-06-04 15:39:20|39411.6|39371.6|39409|39369|39414|39374|39409|39369|1
1622821170000|2021-06-04 15:39:30|39406.5|39366.5|39409|39369|39409|39369|39406.5|39366.5|0
1622821180000|2021-06-04 15:39:40|39406.5|39366.5|39406.5|39366.5|39409|39369|39406.5|39366.5|1
1622821190000|2021-06-04 15:39:50|39409|39369|39409|39369|39409|39369|39409|39369|1
1622821200000|2021-06-04 15:40:00|39411.6|39371.6|39409|39369|39411.6|39371.6|39406.5|39366.5|3
1622821210000|2021-06-04 15:40:10|39414|39374|39404|39364|39414|39374|39404|39364|11
1622821220000|2021-06-04 15:40:20|39406.5|39366.5|39409|39369|39414|39374|39406.5|39366.5|6
1622821240000|2021-06-04 15:40:40|39411.6|39371.6|39406.5|39366.5|39414|39374|39406.5|39366.5|2
1622821250000|2021-06-04 15:40:50|39409|39369|39406.5|39366.5|39409|39369|39406.5|39366.5|1
1622821260000|2021-06-04 15:41:00|39401.5|39361.5|39399|39359|39406.5|39366.5|39399|39359|4
1622821270000|2021-06-04 15:41:10|39396.5|39356.5|39394|39354|39396.5|39356.5|39394|39354|0
1622821280000|2021-06-04 15:41:20|39389|39349|39396.5|39356.5|39396.5|39356.5|39389|39349|5
1622821290000|2021-06-04 15:41:30|39401.5|39361.5|39396.5|39356.5|39401.5|39361.5|39394|39354|1
1622821300000|2021-06-04 15:41:40|||||||||1
1622821320000|2021-06-04 15:42:00|39399|39359|39396.5|39356.5|39399|39359|39396.5|39356.5|1
1622821330000|2021-06-04 15:42:10|39399|39359|39396.5|39356.5|39399|39359|39396.5|39356.5|1
1622821340000|2021-06-04 15:42:20|39399|39359|39406.5|39366.5|39406.5|39366.5|39399|39359|2
1622821360000|2021-06-04 15:42:40|39409|39369|39411.5|39371.5|39411.5|39371.5|39409|39369|3
1622821370000|2021-06-04 15:42:50|39414|39374|39426.5|39386.5|39429|39389|39414|39374|1
1622821380000|2021-06-04 15:43:00|39429|39389|39436.5|39396.5|39436.5|39396.5|39429|39389|2
1622821390000|2021-06-04 15:43:10|39434|39394|39434|39394|39434|39394|39434|39394|1
1622821400000|2021-06-04 15:43:20|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|6
1622821410000|2021-06-04 15:43:30|39426.5|39386.5|39416.5|39376.5|39426.5|39386.5|39416.5|39376.5|3
1622821420000|2021-06-04 15:43:40|39419|39379|39419|39379|39419|39379|39416.5|39376.5|3
1622821430000|2021-06-04 15:43:50|39421.5|39381.5|39421.5|39381.5|39421.5|39381.5|39421.5|39381.5|0
1622821440000|2021-06-04 15:44:00|39424|39384|39426.5|39386.5|39426.5|39386.5|39424|39384|0
1622821450000|2021-06-04 15:44:10|39424|39384|39426.5|39386.5|39426.5|39386.5|39424|39384|1
1622821460000|2021-06-04 15:44:20|39424|39384|39416.5|39376.5|39424|39384|39416.5|39376.5|5
1622821470000|2021-06-04 15:44:30|39419|39379|39421.5|39381.5|39424|39384|39419|39379|3
1622821480000|2021-06-04 15:44:40|39426.5|39386.5|39436.5|39396.5|39436.5|39396.5|39426.5|39386.5|1
1622821490000|2021-06-04 15:44:50|39429|39389|39426.5|39386.5|39431.5|39391.5|39426.5|39386.5|5
1622821500000|2021-06-04 15:45:00|39424|39384|39429|39389|39429|39389|39419|39379|4
1622821510000|2021-06-04 15:45:10|39431.5|39391.5|39434|39394|39434|39394|39431.5|39391.5|16
1622821520000|2021-06-04 15:45:20|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|0
1622821530000|2021-06-04 15:45:30|39429|39389|39429|39389|39429|39389|39429|39389|0
1622821540000|2021-06-04 15:45:40|39431.5|39391.5|39436.5|39396.5|39436.5|39396.5|39431.5|39391.5|7
1622821550000|2021-06-04 15:45:50|39431.5|39391.5|39436.5|39396.5|39436.5|39396.5|39431.5|39391.5|5
1622821560000|2021-06-04 15:46:00|39434|39394|39436.5|39396.5|39436.5|39396.5|39431.5|39391.5|2
1622821570000|2021-06-04 15:46:10|39439|39399|39436.5|39396.5|39439|39399|39436.5|39396.5|4
1622821580000|2021-06-04 15:46:20|39439|39399|39441.5|39401.5|39441.5|39401.5|39439|39399|1
1622821600000|2021-06-04 15:46:40|39439|39399|39434|39394|39439|39399|39434|39394|3
1622821610000|2021-06-04 15:46:50|39436.5|39396.5|39436.5|39396.5|39436.5|39396.5|39434|39394|0
1622821620000|2021-06-04 15:47:00|||||||||3
1622821630000|2021-06-04 15:47:10|39434|39394|39429|39389|39434|39394|39429|39389|3
1622821650000|2021-06-04 15:47:30|39416.5|39376.5|39421.5|39381.5|39421.5|39381.5|39416.5|39376.5|6
1622821660000|2021-06-04 15:47:40|39424|39384|39431.5|39391.5|39431.5|39391.5|39421.5|39381.5|5
1622821670000|2021-06-04 15:47:50|39429|39389|39436.5|39396.5|39436.5|39396.5|39426.5|39386.5|2
1622821680000|2021-06-04 15:48:00|39434|39394|39426.5|39386.5|39434|39394|39426.5|39386.5|2
1622821690000|2021-06-04 15:48:10|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|0
1622821710000|2021-06-04 15:48:30|39436.5|39396.5|39436.5|39396.5|39436.5|39396.5|39436.5|39396.5|0
1622821730000|2021-06-04 15:48:50|||||||||1
1622821740000|2021-06-04 15:49:00|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|39426.5|39386.5|0
1622821750000|2021-06-04 15:49:10|39434|39394|39441.5|39401.5|39441.5|39401.5|39434|39394|0
1622821760000|2021-06-04 15:49:20|39444.1|39404.1|39444.1|39404.1|39446.5|39406.5|39444.1|39404.1|2
1622821770000|2021-06-04 15:49:30|39441.5|39401.5|39436.5|39396.5|39441.5|39401.5|39436.5|39396.5|1
1622821780000|2021-06-04 15:49:40|39431.5|39391.5|39449.1|39409.1|39454.1|39414.1|39431.5|39391.5|13
1622821790000|2021-06-04 15:49:50|39446.5|39406.5|39449.1|39409.1|39449.1|39409.1|39446.5|39406.5|0
1622821800000|2021-06-04 15:50:00|39444.1|39404.1|39444.1|39404.1|39446.5|39406.5|39444.1|39404.1|1
1622821810000|2021-06-04 15:50:10|39436.5|39396.5|39436.5|39396.5|39439.1|39399.1|39436.5|39396.5|4
1622821820000|2021-06-04 15:50:20|39439.1|39399.1|39439.1|39399.1|39441.5|39401.5|39436.5|39396.5|0
1622821830000|2021-06-04 15:50:30|39436.5|39396.5|39434.1|39394.1|39436.5|39396.5|39434.1|39394.1|1
1622821840000|2021-06-04 15:50:40|39431.5|39391.5|39424|39384|39431.5|39391.5|39424|39384|6
1622821850000|2021-06-04 15:50:50|39421.5|39381.5|39414|39374|39426.5|39386.5|39414|39374|11
1622821860000|2021-06-04 15:51:00|39416.5|39376.5|39411.5|39371.5|39416.5|39376.5|39409|39369|3
1622821870000|2021-06-04 15:51:10|39406.5|39366.5|39406.5|39366.5|39406.5|39366.5|39406.5|39366.5|10
1622821880000|2021-06-04 15:51:20|39411.5|39371.5|39416.5|39376.5|39416.5|39376.5|39411.5|39371.5|5
1622821890000|2021-06-04 15:51:30|39411.5|39371.5|39411.5|39371.5|39411.5|39371.5|39411.5|39371.5|3
1622821900000|2021-06-04 15:51:40|39414|39374|39429.1|39389.1|39436.5|39396.5|39414|39374|6
1622821910000|2021-06-04 15:51:50|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|39431.5|39391.5|0
1622821920000|2021-06-04 15:52:00|39434.1|39394.1|39444.1|39404.1|39444.1|39404.1|39434.1|39394.1|2
1622821930000|2021-06-04 15:52:10|39441.5|39401.5|39439|39399|39441.5|39401.5|39439|39399|2
1622821940000|2021-06-04 15:52:20|39436.5|39396.5|39436.5|39396.5|39436.5|39396.5|39436.5|39396.5|0
1622821950000|2021-06-04 15:52:30|39439|39399|39439|39399|39439|39399|39436.5|39396.5|1
1622821960000|2021-06-04 15:52:40|39449|39409|39456.5|39416.5|39456.5|39416.5|39449|39409|3
1622821970000|2021-06-04 15:52:50|39454|39414|39456.5|39416.5|39456.5|39416.5|39454|39414|1
1622821980000|2021-06-04 15:53:00|39466.5|39426.5|39461.5|39421.5|39466.5|39426.5|39461.5|39421.5|3
1622821990000|2021-06-04 15:53:10|39464|39424|39461.5|39421.5|39464|39424|39461.5|39421.5|2
1622822000000|2021-06-04 15:53:20|39464|39424|39456.5|39416.5|39464|39424|39456.5|39416.5|9
1622822020000|2021-06-04 15:53:40|39454|39414|39454|39414|39454|39414|39454|39414|2
1622822030000|2021-06-04 15:53:50|39449|39409|39444.1|39404.1|39449|39409|39441.5|39401.5|2
1622822040000|2021-06-04 15:54:00|39446.5|39406.5|39444.1|39404.1|39459|39419|39444.1|39404.1|4
1622822050000|2021-06-04 15:54:10|39439|39399|39436.5|39396.5|39439|39399|39436.5|39396.5|5
1622822060000|2021-06-04 15:54:20|39439|39399|39441.5|39401.5|39441.5|39401.5|39439|39399|2
1622822070000|2021-06-04 15:54:30|39444|39404|39449|39409|39449|39409|39444|39404|0
1622822080000|2021-06-04 15:54:40|||||||||2
1622822090000|2021-06-04 15:54:50|39454|39414|39461.5|39421.5|39466.5|39426.5|39454|39414|9
1622822100000|2021-06-04 15:55:00|39459|39419|39449|39409|39464|39424|39449|39409|6
1622822110000|2021-06-04 15:55:10|39451.5|39411.5|39449|39409|39451.5|39411.5|39449|39409|0
1622822120000|2021-06-04 15:55:20|39451.5|39411.5|39466.5|39426.5|39466.5|39426.5|39451.5|39411.5|4
1622822130000|2021-06-04 15:55:30|39464.1|39424.1|39466.5|39426.5|39466.5|39426.5|39464.1|39424.1|3
1622822140000|2021-06-04 15:55:40|||||||||5
1622822160000|2021-06-04 15:56:00|||||||||4
1622822170000|2021-06-04 15:56:10|39471.5|39431.5|39466.5|39426.5|39471.5|39431.5|39466.5|39426.5|2
1622822180000|2021-06-04 15:56:20|39474.1|39434.1|39466.5|39426.5|39474.1|39434.1|39466.5|39426.5|8
1622822190000|2021-06-04 15:56:30|39471.5|39431.5|39471.5|39431.5|39471.5|39431.5|39471.5|39431.5|2
1622822200000|2021-06-04 15:56:40|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|0
1622822210000|2021-06-04 15:56:50|39471.5|39431.5|39486.5|39446.5|39486.5|39446.5|39471.5|39431.5|4
1622822220000|2021-06-04 15:57:00|39484|39444|39484|39444|39484|39444|39484|39444|3
1622822240000|2021-06-04 15:57:20|39481.5|39441.5|39481.5|39441.5|39484.1|39444.1|39479|39439|4
1622822250000|2021-06-04 15:57:30|39479|39439|39481.5|39441.5|39481.5|39441.5|39476.5|39436.5|6
1622822260000|2021-06-04 15:57:40|39479.1|39439.1|39476.5|39436.5|39479.1|39439.1|39476.5|39436.5|0
1622822270000|2021-06-04 15:57:50|39474.1|39434.1|39476.5|39436.5|39476.5|39436.5|39474.1|39434.1|9
1622822280000|2021-06-04 15:58:00|||||||||4
1622822290000|2021-06-04 15:58:10|39479|39439|39479|39439|39479|39439|39479|39439|0
1622822300000|2021-06-04 15:58:20|39481.5|39441.5|39481.5|39441.5|39481.5|39441.5|39481.5|39441.5|1
1622822310000|2021-06-04 15:58:30|39484.1|39444.1|39474|39434|39484.1|39444.1|39474|39434|1
1622822320000|2021-06-04 15:58:40|39471.5|39431.5|39464|39424|39471.5|39431.5|39461.5|39421.5|1
1622822330000|2021-06-04 15:58:50|39461.5|39421.5|39456.5|39416.5|39461.5|39421.5|39456.5|39416.5|1
1622822340000|2021-06-04 15:59:00|39466.5|39426.5|39474.1|39434.1|39474.1|39434.1|39466.5|39426.5|12
1622822350000|2021-06-04 15:59:10|39471.5|39431.5|39471.5|39431.5|39474.1|39434.1|39471.5|39431.5|2
1622822360000|2021-06-04 15:59:20|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|1
1622822380000|2021-06-04 15:59:40|39471.5|39431.5|39466.5|39426.5|39471.5|39431.5|39466.5|39426.5|7
1622822390000|2021-06-04 15:59:50|39469.1|39429.1|39474.1|39434.1|39474.1|39434.1|39469.1|39429.1|1
1622822400000|2021-06-04 16:00:00|39479.1|39439.1|39481.5|39441.5|39484|39444|39476.5|39436.5|2
1622822410000|2021-06-04 16:00:10|39484|39444|39484|39444|39486.5|39446.5|39484|39444|3
1622822420000|2021-06-04 16:00:20|39481.5|39441.5|39491.5|39451.5|39491.5|39451.5|39481.5|39441.5|9
1622822430000|2021-06-04 16:00:30|39494.1|39454.1|39491.5|39451.5|39494.1|39454.1|39491.5|39451.5|17
1622822440000|2021-06-04 16:00:40|39489|39449|39486.5|39446.5|39491.5|39451.5|39486.5|39446.5|2
1622822450000|2021-06-04 16:00:50|39489.1|39449.1|39489.1|39449.1|39491.5|39451.5|39489.1|39449.1|1
1622822460000|2021-06-04 16:01:00|39486.5|39446.5|39486.5|39446.5|39486.5|39446.5|39481.5|39441.5|7
1622822470000|2021-06-04 16:01:10|39481.5|39441.5|39476.5|39436.5|39484|39444|39476.5|39436.5|2
1622822480000|2021-06-04 16:01:20|39489|39449|39479|39439|39489|39449|39479|39439|5
1622822490000|2021-06-04 16:01:30|39481.5|39441.5|39484|39444|39486.5|39446.5|39481.5|39441.5|3
1622822500000|2021-06-04 16:01:40|39481.5|39441.5|39471.5|39431.5|39481.5|39441.5|39471.5|39431.5|4
1622822510000|2021-06-04 16:01:50|39466.5|39426.5|39466.5|39426.5|39466.5|39426.5|39464.1|39424.1|0
1622822520000|2021-06-04 16:02:00|39464.1|39424.1|39464|39424|39464.1|39424.1|39461.5|39421.5|1
1622822530000|2021-06-04 16:02:10|39461.5|39421.5|39456.5|39416.5|39461.5|39421.5|39456.5|39416.5|0
1622822540000|2021-06-04 16:02:20|39459.1|39419.1|39456.5|39416.5|39459.1|39419.1|39456.5|39416.5|1
1622822550000|2021-06-04 16:02:30|39461.5|39421.5|39459.1|39419.1|39461.5|39421.5|39459.1|39419.1|1
1622822560000|2021-06-04 16:02:40|39456.5|39416.5|39451.6|39411.6|39459.1|39419.1|39451.6|39411.6|2
1622822570000|2021-06-04 16:02:50|39454.1|39414.1|39451.6|39411.6|39454.1|39414.1|39451.6|39411.6|0
1622822580000|2021-06-04 16:03:00|39449|39409|39451.6|39411.6|39451.6|39411.6|39446.6|39406.6|1
1622822590000|2021-06-04 16:03:10|||||||||1
1622822600000|2021-06-04 16:03:20|||||||||2
1622822610000|2021-06-04 16:03:30|39449.1|39409.1|39469.1|39429.1|39471.6|39431.6|39446.6|39406.6|9
1622822620000|2021-06-04 16:03:40|39471.6|39431.6|39466.6|39426.6|39471.6|39431.6|39456.6|39416.6|6
1622822630000|2021-06-04 16:03:50|39469|39429|39469|39429|39469|39429|39466.6|39426.6|0
1622822640000|2021-06-04 16:04:00|39474.1|39434.1|39471.6|39431.6|39474.1|39434.1|39471.6|39431.6|2
1622822650000|2021-06-04 16:04:10|39469.1|39429.1|39476.6|39436.6|39476.6|39436.6|39469.1|39429.1|1
1622822660000|2021-06-04 16:04:20|39479|39439|39474|39434|39479|39439|39474|39434|5
1622822670000|2021-06-04 16:04:30|39476.6|39436.6|39476.6|39436.6|39476.6|39436.6|39474|39434|1
1622822680000|2021-06-04 16:04:40|39474|39434|39466.6|39426.6|39474|39434|39464|39424|1
1622822690000|2021-06-04 16:04:50|39464|39424|39456.6|39416.6|39464|39424|39456.6|39416.6|2
1622822700000|2021-06-04 16:05:00|39459|39419|39451.6|39411.6|39459|39419|39449|39409|11
1622822710000|2021-06-04 16:05:10|39449.1|39409.1|39481.6|39441.6|39494.1|39454.1|39449.1|39409.1|18
1622822720000|2021-06-04 16:05:20|39486.6|39446.6|39469.1|39429.1|39486.6|39446.6|39469.1|39429.1|1
1622822730000|2021-06-04 16:05:30|39466.6|39426.6|39474.1|39434.1|39474.1|39434.1|39466.6|39426.6|0
1622822740000|2021-06-04 16:05:40|39476.6|39436.6|39479.1|39439.1|39481.6|39441.6|39476.6|39436.6|4
1622822750000|2021-06-04 16:05:50|39476.6|39436.6|39471.6|39431.6|39476.6|39436.6|39464.1|39424.1|6
1622822760000|2021-06-04 16:06:00|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|39474.1|39434.1|2
1622822770000|2021-06-04 16:06:10|39471.6|39431.6|39466.6|39426.6|39474.1|39434.1|39466.6|39426.6|0
1622822780000|2021-06-04 16:06:20|39464.1|39424.1|39471.6|39431.6|39471.6|39431.6|39464.1|39424.1|2
1622822790000|2021-06-04 16:06:30|39474.1|39434.1|39484.1|39444.1|39494.1|39454.1|39471.6|39431.6|3
1622822800000|2021-06-04 16:06:40|39489.1|39449.1|39476.6|39436.6|39489.1|39449.1|39476.6|39436.6|10
1622822810000|2021-06-04 16:06:50|39474.1|39434.1|39459.1|39419.1|39474.1|39434.1|39459.1|39419.1|6
1622822820000|2021-06-04 16:07:00|39466.6|39426.6|39466.6|39426.6|39466.6|39426.6|39456.6|39416.6|2
1622822830000|2021-06-04 16:07:10|39476.6|39436.6|39461.6|39421.6|39476.6|39436.6|39461.6|39421.6|7
1622822840000|2021-06-04 16:07:20|39464|39424|39476.6|39436.6|39476.6|39436.6|39464|39424|14
1622822850000|2021-06-04 16:07:30|39486.6|39446.6|39486.6|39446.6|39486.6|39446.6|39484|39444|3
1622822860000|2021-06-04 16:07:40|39481.6|39441.6|39474|39434|39481.6|39441.6|39474|39434|7
1622822870000|2021-06-04 16:07:50|39471.5|39431.5|39456.6|39416.6|39476.6|39436.6|39456.6|39416.6|6
1622822880000|2021-06-04 16:08:00|39454.1|39414.1|39451.6|39411.6|39454.1|39414.1|39449|39409|0
1622822890000|2021-06-04 16:08:10|39456.6|39416.6|39466.6|39426.6|39466.6|39426.6|39454.1|39414.1|0
1622822900000|2021-06-04 16:08:20|39469|39429|39466.6|39426.6|39471.6|39431.6|39466.6|39426.6|6
1622822910000|2021-06-04 16:08:30|39469|39429|39461.6|39421.6|39469|39429|39461.6|39421.6|5
1622822920000|2021-06-04 16:08:40|39466.6|39426.6|39461.6|39421.6|39466.6|39426.6|39461.6|39421.6|1
1622822940000|2021-06-04 16:09:00|39464.1|39424.1|39461.6|39421.6|39464.1|39424.1|39461.6|39421.6|1
1622822960000|2021-06-04 16:09:20|||||||||1
1622822970000|2021-06-04 16:09:30|||||||||1
1622822980000|2021-06-04 16:09:40|39464.1|39424.1|39449|39409|39466.6|39426.6|39449|39409|5
1622822990000|2021-06-04 16:09:50|39451.6|39411.6|39446.6|39406.6|39451.6|39411.6|39446.6|39406.6|1
1622823000000|2021-06-04 16:10:00|39441.6|39401.6|39436.6|39396.6|39446.6|39406.6|39436.6|39396.6|4
1622823010000|2021-06-04 16:10:10|39434.1|39394.1|39439|39399|39439|39399|39434.1|39394.1|3
1622823020000|2021-06-04 16:10:20|39436.6|39396.6|39426.6|39386.6|39439|39399|39426.6|39386.6|3
1622823030000|2021-06-04 16:10:30|39424.1|39384.1|39416.6|39376.6|39426.6|39386.6|39411.6|39371.6|13
1622823040000|2021-06-04 16:10:40|39421.6|39381.6|39421.6|39381.6|39429.1|39389.1|39421.6|39381.6|11
1622823050000|2021-06-04 16:10:50|39419.1|39379.1|39411.6|39371.6|39419.1|39379.1|39411.6|39371.6|2
1622823060000|2021-06-04 16:11:00|39431.6|39391.6|39436.6|39396.6|39441.6|39401.6|39431.6|39391.6|66
1622823070000|2021-06-04 16:11:10|39434.2|39394.2|39429.2|39389.2|39434.2|39394.2|39429.2|39389.2|0
1622823080000|2021-06-04 16:11:20|39431.6|39391.6|39449.2|39409.2|39459.2|39419.2|39431.6|39391.6|25
1622823090000|2021-06-04 16:11:30|||||||||1
1622823100000|2021-06-04 16:11:40|39469.2|39429.2|39471.6|39431.6|39476.6|39436.6|39469.2|39429.2|11
1622823110000|2021-06-04 16:11:50|39469.2|39429.2|39474.2|39434.2|39474.2|39434.2|39469.2|39429.2|2
1622823120000|2021-06-04 16:12:00|39469.2|39429.2|39469.2|39429.2|39471.6|39431.6|39469.2|39429.2|7
1622823130000|2021-06-04 16:12:10|39464.1|39424.1|39451.6|39411.6|39464.1|39424.1|39451.6|39411.6|14
1622823140000|2021-06-04 16:12:20|39464.2|39424.2|39461.6|39421.6|39466.6|39426.6|39461.6|39421.6|3
1622823150000|2021-06-04 16:12:30|39459.2|39419.2|39451.6|39411.6|39459.2|39419.2|39451.6|39411.6|3
1622823160000|2021-06-04 16:12:40|39439.1|39399.1|39431.6|39391.6|39439.1|39399.1|39431.6|39391.6|2
1622823170000|2021-06-04 16:12:50|39436.6|39396.6|39439.1|39399.1|39441.6|39401.6|39436.6|39396.6|3
1622823180000|2021-06-04 16:13:00|39434.2|39394.2|39421.6|39381.6|39436.6|39396.6|39421.6|39381.6|1
1622823190000|2021-06-04 16:13:10|39419.1|39379.1|39441.6|39401.6|39451.6|39411.6|39411.6|39371.6|15
1622823200000|2021-06-04 16:13:20|39444.2|39404.2|39459.2|39419.2|39459.2|39419.2|39444.2|39404.2|0
1622823210000|2021-06-04 16:13:30|39461.6|39421.6|39461.6|39421.6|39461.6|39421.6|39461.6|39421.6|0
1622823220000|2021-06-04 16:13:40|39459.2|39419.2|39454.2|39414.2|39461.6|39421.6|39454.2|39414.2|3
1622823230000|2021-06-04 16:13:50|39459.2|39419.2|39451.6|39411.6|39461.6|39421.6|39451.6|39411.6|1
1622823240000|2021-06-04 16:14:00|39456.6|39416.6|39451.6|39411.6|39456.6|39416.6|39451.6|39411.6|3
1622823250000|2021-06-04 16:14:10|39446.6|39406.6|39451.6|39411.6|39451.6|39411.6|39446.6|39406.6|4
1622823260000|2021-06-04 16:14:20|39461.6|39421.6|39471.6|39431.6|39471.6|39431.6|39461.6|39421.6|9
1622823280000|2021-06-04 16:14:40|39461.6|39421.6|39464.2|39424.2|39464.2|39424.2|39461.6|39421.6|44
1622823300000|2021-06-04 16:15:00|39461.6|39421.6|39454.2|39414.2|39461.6|39421.6|39454.2|39414.2|3
1622823310000|2021-06-04 16:15:10|39449.1|39409.1|39439.1|39399.1|39449.1|39409.1|39439.1|39399.1|0
1622823320000|2021-06-04 16:15:20|39441.6|39401.6|39441.6|39401.6|39444.2|39404.2|39439.2|39399.2|11
1622823330000|2021-06-04 16:15:30|39444.2|39404.2|39444.2|39404.2|39451.6|39411.6|39444.2|39404.2|1
1622823340000|2021-06-04 16:15:40|||||||||1
1622823350000|2021-06-04 16:15:50|39441.6|39401.6|39451.6|39411.6|39451.6|39411.6|39441.6|39401.6|10
1622823360000|2021-06-04 16:16:00|39446.7|39406.7|39444.2|39404.2|39446.7|39406.7|39441.6|39401.6|4
1622823370000|2021-06-04 16:16:10|39449.2|39409.2|39441.6|39401.6|39451.6|39411.6|39441.6|39401.6|2
1622823380000|2021-06-04 16:16:20|39444.2|39404.2|39444.2|39404.2|39449.2|39409.2|39444.2|39404.2|3
1622823390000|2021-06-04 16:16:30|39446.6|39406.6|39454.2|39414.2|39454.2|39414.2|39446.6|39406.6|6
1622823400000|2021-06-04 16:16:40|39451.6|39411.6|39451.6|39411.6|39451.6|39411.6|39451.6|39411.6|1
1622823410000|2021-06-04 16:16:50|39441.6|39401.6|39444.2|39404.2|39444.2|39404.2|39441.6|39401.6|4
1622823420000|2021-06-04 16:17:00|39441.6|39401.6|39444.2|39404.2|39444.2|39404.2|39441.6|39401.6|3
1622823430000|2021-06-04 16:17:10|39441.6|39401.6|39444.2|39404.2|39444.2|39404.2|39441.6|39401.6|2
1622823450000|2021-06-04 16:17:30|39441.6|39401.6|39449.2|39409.2|39449.2|39409.2|39441.6|39401.6|11
1622823460000|2021-06-04 16:17:40|39444.2|39404.2|39444.2|39404.2|39449.2|39409.2|39444.2|39404.2|5
1622823470000|2021-06-04 16:17:50|39441.6|39401.6|39436.7|39396.7|39444.2|39404.2|39429.2|39389.2|65
1622823480000|2021-06-04 16:18:00|39439.2|39399.2|39449.2|39409.2|39449.2|39409.2|39439.2|39399.2|10
1622823490000|2021-06-04 16:18:10|39451.7|39411.7|39456.7|39416.7|39456.7|39416.7|39451.7|39411.7|1
1622823500000|2021-06-04 16:18:20|39454.2|39414.2|39454.2|39414.2|39454.2|39414.2|39449.2|39409.2|2
1622823510000|2021-06-04 16:18:30|39444.2|39404.2|39446.7|39406.7|39451.7|39411.7|39444.2|39404.2|6
1622823520000|2021-06-04 16:18:40|39444.2|39404.2|39444.2|39404.2|39446.7|39406.7|39441.7|39401.7|2
1622823530000|2021-06-04 16:18:50|39441.7|39401.7|39431.7|39391.7|39441.7|39401.7|39431.7|39391.7|1
1622823540000|2021-06-04 16:19:00|39434.2|39394.2|39439.2|39399.2|39446.7|39406.7|39434.2|39394.2|2
1622823550000|2021-06-04 16:19:10|39436.7|39396.7|39434.2|39394.2|39436.7|39396.7|39431.7|39391.7|0
1622823560000|2021-06-04 16:19:20|39431.7|39391.7|39451.7|39411.7|39464.2|39424.2|39431.7|39391.7|11
1622823570000|2021-06-04 16:19:30|39449.2|39409.2|39456.7|39416.7|39456.7|39416.7|39446.7|39406.7|1
1622823580000|2021-06-04 16:19:40|39454.2|39414.2|39441.7|39401.7|39454.2|39414.2|39441.7|39401.7|2
1622823590000|2021-06-04 16:19:50|39439.2|39399.2|39444.2|39404.2|39444.2|39404.2|39439.2|39399.2|0
1622823600000|2021-06-04 16:20:00|39446.7|39406.7|39449.2|39409.2|39449.2|39409.2|39446.7|39406.7|13
1622823610000|2021-06-04 16:20:10|39459.2|39419.2|39469.2|39429.2|39476.7|39436.7|39459.2|39419.2|8
1622823620000|2021-06-04 16:20:20|39459.2|39419.2|39479.2|39439.2|39479.2|39439.2|39459.2|39419.2|13
1622823630000|2021-06-04 16:20:30|39476.7|39436.7|39481.7|39441.7|39481.7|39441.7|39476.7|39436.7|6
1622823640000|2021-06-04 16:20:40|39484.2|39444.2|39479.2|39439.2|39489.2|39449.2|39479.2|39439.2|20
1622823650000|2021-06-04 16:20:50|39481.7|39441.7|39474.2|39434.2|39486.7|39446.7|39474.2|39434.2|2
1622823660000|2021-06-04 16:21:00|39469.2|39429.2|39464.2|39424.2|39469.2|39429.2|39464.2|39424.2|13
1622823670000|2021-06-04 16:21:10|39466.7|39426.7|39466.7|39426.7|39469.2|39429.2|39464.2|39424.2|4
1622823680000|2021-06-04 16:21:20|39464.1|39424.1|39449.1|39409.1|39464.1|39424.1|39446.7|39406.7|2
1622823690000|2021-06-04 16:21:30|39446.7|39406.7|39441.7|39401.7|39446.7|39406.7|39441.7|39401.7|0
1622823700000|2021-06-04 16:21:40|39451.7|39411.7|39451.7|39411.7|39451.7|39411.7|39451.7|39411.7|8
1622823710000|2021-06-04 16:21:50|||||||||2
1622823720000|2021-06-04 16:22:00|39454.2|39414.2|39454.2|39414.2|39459.2|39419.2|39454.2|39414.2|3
1622823730000|2021-06-04 16:22:10|||||||||1
1622823740000|2021-06-04 16:22:20|39451.7|39411.7|39459.2|39419.2|39459.2|39419.2|39451.7|39411.7|1
1622823750000|2021-06-04 16:22:30|39454.2|39414.2|39444.2|39404.2|39454.2|39414.2|39441.7|39401.7|11
1622823760000|2021-06-04 16:22:40|39441.7|39401.7|39431.7|39391.7|39441.7|39401.7|39431.7|39391.7|3
1622823770000|2021-06-04 16:22:50|39434.2|39394.2|39434.2|39394.2|39439.2|39399.2|39431.7|39391.7|1
1622823780000|2021-06-04 16:23:00|39439.2|39399.2|39444.2|39404.2|39449.2|39409.2|39439.2|39399.2|6
1622823800000|2021-06-04 16:23:20|39441.7|39401.7|39444.2|39404.2|39444.2|39404.2|39441.7|39401.7|1
1622823810000|2021-06-04 16:23:30|39446.7|39406.7|39469.2|39429.2|39469.2|39429.2|39446.7|39406.7|7
1622823820000|2021-06-04 16:23:40|39466.7|39426.7|39479.2|39439.2|39479.2|39439.2|39464.2|39424.2|5
1622823830000|2021-06-04 16:23:50|39474.2|39434.2|39484.2|39444.2|39484.2|39444.2|39474.2|39434.2|6
1622823840000|2021-06-04 16:24:00|39481.7|39441.7|39476.7|39436.7|39481.7|39441.7|39476.7|39436.7|4
1622823850000|2021-06-04 16:24:10|39481.7|39441.7|39474.2|39434.2|39481.7|39441.7|39474.2|39434.2|2
1622823860000|2021-06-04 16:24:20|39476.7|39436.7|39481.7|39441.7|39481.7|39441.7|39474.2|39434.2|0
1622823870000|2021-06-04 16:24:30|39479.2|39439.2|39484.2|39444.2|39484.2|39444.2|39479.2|39439.2|2
1622823880000|2021-06-04 16:24:40|39481.7|39441.7|39479.2|39439.2|39484.2|39444.2|39479.2|39439.2|2
1622823890000|2021-06-04 16:24:50|39481.7|39441.7|39481.7|39441.7|39481.7|39441.7|39481.7|39441.7|1
1622823900000|2021-06-04 16:25:00|39479.2|39439.2|39456.7|39416.7|39479.2|39439.2|39456.7|39416.7|30
1622823910000|2021-06-04 16:25:10|39464.2|39424.2|39464.2|39424.2|39464.2|39424.2|39464.2|39424.2|8
1622823920000|2021-06-04 16:25:20|39466.7|39426.7|39464.2|39424.2|39466.7|39426.7|39464.2|39424.2|0
1622823930000|2021-06-04 16:25:30|39459.2|39419.2|39466.7|39426.7|39466.7|39426.7|39459.2|39419.2|3
1622823940000|2021-06-04 16:25:40|39471.7|39431.7|39466.7|39426.7|39471.7|39431.7|39466.7|39426.7|4
1622823950000|2021-06-04 16:25:50|39464.2|39424.2|39479.2|39439.2|39479.2|39439.2|39464.2|39424.2|6
1622823960000|2021-06-04 16:26:00|39484.2|39444.2|39474.2|39434.2|39484.2|39444.2|39471.7|39431.7|2
1622823970000|2021-06-04 16:26:10|39471.7|39431.7|39476.7|39436.7|39476.7|39436.7|39471.7|39431.7|1
1622823980000|2021-06-04 16:26:20|39474.2|39434.2|39469.3|39429.3|39474.2|39434.2|39469.3|39429.3|0
1622824000000|2021-06-04 16:26:40|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|39464.3|39424.3|2
1622824010000|2021-06-04 16:26:50|39464.3|39424.3|39464.3|39424.3|39466.7|39426.7|39461.7|39421.7|2
1622824020000|2021-06-04 16:27:00|39461.7|39421.7|39461.7|39421.7|39464.3|39424.3|39456.7|39416.7|12
1622824030000|2021-06-04 16:27:10|39466.7|39426.7|39469.3|39429.3|39469.3|39429.3|39466.7|39426.7|0
1622824040000|2021-06-04 16:27:20|39466.7|39426.7|39474.3|39434.3|39474.3|39434.3|39466.7|39426.7|0
1622824050000|2021-06-04 16:27:30|39469.2|39429.2|39474.3|39434.3|39474.3|39434.3|39466.7|39426.7|6
1622824070000|2021-06-04 16:27:50|39466.8|39426.8|39466.7|39426.7|39469.3|39429.3|39466.7|39426.7|1
1622824080000|2021-06-04 16:28:00|39469.3|39429.3|39466.7|39426.7|39469.3|39429.3|39466.7|39426.7|1
1622824090000|2021-06-04 16:28:10|39471.7|39431.7|39469.3|39429.3|39471.7|39431.7|39469.3|39429.3|1
1622824100000|2021-06-04 16:28:20|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|1
1622824110000|2021-06-04 16:28:30|39469.3|39429.3|39469.3|39429.3|39469.3|39429.3|39469.3|39429.3|1
1622824120000|2021-06-04 16:28:40|39474.3|39434.3|39466.7|39426.7|39474.3|39434.3|39466.7|39426.7|0
1622824130000|2021-06-04 16:28:50|39464.3|39424.3|39464.3|39424.3|39464.3|39424.3|39464.3|39424.3|1
1622824140000|2021-06-04 16:29:00|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|39464.3|39424.3|1
1622824160000|2021-06-04 16:29:20|39464.3|39424.3|39461.7|39421.7|39464.3|39424.3|39461.7|39421.7|3
1622824170000|2021-06-04 16:29:30|39464.3|39424.3|39459.2|39419.2|39466.7|39426.7|39456.7|39416.7|1
1622824180000|2021-06-04 16:29:40|39456.7|39416.7|39456.7|39416.7|39456.7|39416.7|39456.7|39416.7|0
1622824190000|2021-06-04 16:29:50|39454.3|39414.3|39459.2|39419.2|39459.2|39419.2|39454.3|39414.3|0
1622824200000|2021-06-04 16:30:00|39456.7|39416.7|39461.7|39421.7|39461.7|39421.7|39456.7|39416.7|3
1622824210000|2021-06-04 16:30:10|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|39466.7|39426.7|1
1622824220000|2021-06-04 16:30:20|39469.2|39429.2|39474.3|39434.3|39476.7|39436.7|39469.2|39429.2|1
1622824240000|2021-06-04 16:30:40|39481.7|39441.7|39476.7|39436.7|39481.7|39441.7|39476.7|39436.7|3
1622824250000|2021-06-04 16:30:50|39474.3|39434.3|39481.7|39441.7|39481.7|39441.7|39474.3|39434.3|2
1622824260000|2021-06-04 16:31:00|39484.3|39444.3|39481.7|39441.7|39486.7|39446.7|39481.7|39441.7|4
1622824270000|2021-06-04 16:31:10|39479.2|39439.2|39476.7|39436.7|39479.2|39439.2|39476.7|39436.7|3
1622824290000|2021-06-04 16:31:30|39469.2|39429.2|39471.7|39431.7|39476.7|39436.7|39466.7|39426.7|3
1622824300000|2021-06-04 16:31:40|39469.3|39429.3|39469.3|39429.3|39469.3|39429.3|39469.3|39429.3|0
1622824310000|2021-06-04 16:31:50|39471.7|39431.7|39476.7|39436.7|39476.7|39436.7|39471.7|39431.7|0
1622824320000|2021-06-04 16:32:00|39466.7|39426.7|39451.7|39411.7|39466.7|39426.7|39451.7|39411.7|3
1622824330000|2021-06-04 16:32:10|39454.2|39414.2|39451.7|39411.7|39454.2|39414.2|39451.7|39411.7|0
1622824340000|2021-06-04 16:32:20|39454.2|39414.2|39454.2|39414.2|39454.2|39414.2|39451.7|39411.7|1
1622824350000|2021-06-04 16:32:30|39451.7|39411.7|39454.2|39414.2|39454.2|39414.2|39449.2|39409.2|1
1622824360000|2021-06-04 16:32:40|39446.7|39406.7|39441.7|39401.7|39446.7|39406.7|39441.7|39401.7|2
1622824370000|2021-06-04 16:32:50|39439.2|39399.2|39431.7|39391.7|39439.2|39399.2|39431.7|39391.7|4
1622824380000|2021-06-04 16:33:00|39429.2|39389.2|39436.7|39396.7|39436.7|39396.7|39429.2|39389.2|11
1622824390000|2021-06-04 16:33:10|39431.7|39391.7|39434.3|39394.3|39436.7|39396.7|39431.7|39391.7|5
1622824400000|2021-06-04 16:33:20|39436.7|39396.7|39436.7|39396.7|39436.7|39396.7|39434.3|39394.3|1
1622824420000|2021-06-04 16:33:40|39434.2|39394.2|39416.7|39376.7|39434.2|39394.2|39416.7|39376.7|22
1622824430000|2021-06-04 16:33:50|||||||||2
1622824440000|2021-06-04 16:34:00|39426.7|39386.7|39426.7|39386.7|39426.7|39386.7|39426.7|39386.7|4
1622824450000|2021-06-04 16:34:10|39429.2|39389.2|39436.7|39396.7|39436.7|39396.7|39429.2|39389.2|3
1622824460000|2021-06-04 16:34:20|39434.3|39394.3|39426.7|39386.7|39434.3|39394.3|39426.7|39386.7|5
1622824470000|2021-06-04 16:34:30|39424.2|39384.2|39424.2|39384.2|39426.7|39386.7|39421.7|39381.7|0
1622824480000|2021-06-04 16:34:40|39421.7|39381.7|39416.7|39376.7|39426.7|39386.7|39416.7|39376.7|3
1622824500000|2021-06-04 16:35:00|||||||||1
1622824510000|2021-06-04 16:35:10|||||||||5
1622824530000|2021-06-04 16:35:30|39421.7|39381.7|39424.3|39384.3|39431.7|39391.7|39421.7|39381.7|16
1622824540000|2021-06-04 16:35:40|39419.3|39379.3|39416.7|39376.7|39419.3|39379.3|39416.7|39376.7|1
1622824560000|2021-06-04 16:36:00|39411.7|39371.7|39416.7|39376.7|39416.7|39376.7|39411.7|39371.7|4
1622824570000|2021-06-04 16:36:10|39411.7|39371.7|39416.7|39376.7|39416.7|39376.7|39411.7|39371.7|1
1622824580000|2021-06-04 16:36:20|39414.3|39374.3|39416.7|39376.7|39416.7|39376.7|39414.3|39374.3|0
1622824590000|2021-06-04 16:36:30|39414.3|39374.3|39406.7|39366.7|39414.3|39374.3|39406.7|39366.7|1
1622824600000|2021-06-04 16:36:40|39409.3|39369.3|39414.3|39374.3|39414.3|39374.3|39409.3|39369.3|0
1622824610000|2021-06-04 16:36:50|39416.7|39376.7|39416.7|39376.7|39416.7|39376.7|39416.7|39376.7|0
1622824620000|2021-06-04 16:37:00|39414.3|39374.3|39414.3|39374.3|39416.7|39376.7|39401.7|39361.7|17
1622824630000|2021-06-04 16:37:10|39416.7|39376.7|39399.3|39359.3|39416.7|39376.7|39394.3|39354.3|7
1622824640000|2021-06-04 16:37:20|39404.3|39364.3|39414.3|39374.3|39414.3|39374.3|39404.3|39364.3|1
1622824650000|2021-06-04 16:37:30|39419.3|39379.3|39419.3|39379.3|39421.8|39381.8|39419.3|39379.3|3
1622824660000|2021-06-04 16:37:40|39416.8|39376.8|39416.8|39376.8|39416.8|39376.8|39406.8|39366.8|6
1622824670000|2021-06-04 16:37:50|39411.8|39371.8|39404.3|39364.3|39414.3|39374.3|39404.3|39364.3|5
1622824680000|2021-06-04 16:38:00|39409.3|39369.3|39414.3|39374.3|39414.3|39374.3|39409.3|39369.3|3
1622824690000|2021-06-04 16:38:10|39406.8|39366.8|39396.8|39356.8|39406.8|39366.8|39396.8|39356.8|3
1622824700000|2021-06-04 16:38:20|39399.3|39359.3|39394.3|39354.3|39399.3|39359.3|39394.3|39354.3|3
1622824710000|2021-06-04 16:38:30|39399.3|39359.3|39401.8|39361.8|39401.8|39361.8|39394.3|39354.3|5
1622824720000|2021-06-04 16:38:40|39399.3|39359.3|39394.3|39354.3|39399.3|39359.3|39394.3|39354.3|0
1622824730000|2021-06-04 16:38:50|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|1
1622824740000|2021-06-04 16:39:00|39394.3|39354.3|39394.3|39354.3|39396.8|39356.8|39394.3|39354.3|9
1622824750000|2021-06-04 16:39:10|39396.8|39356.8|39396.8|39356.8|39396.8|39356.8|39394.3|39354.3|11
1622824760000|2021-06-04 16:39:20|39394.3|39354.3|39396.8|39356.8|39396.8|39356.8|39394.3|39354.3|1
1622824770000|2021-06-04 16:39:30|39419.3|39379.3|39419.3|39379.3|39419.3|39379.3|39419.3|39379.3|21
1622824780000|2021-06-04 16:39:40|39416.9|39376.9|39424.3|39384.3|39424.3|39384.3|39411.8|39371.8|4
1622824790000|2021-06-04 16:39:50|39421.8|39381.8|39419.3|39379.3|39429.3|39389.3|39414.3|39374.3|10
1622824800000|2021-06-04 16:40:00|39421.8|39381.8|39424.3|39384.3|39426.8|39386.8|39421.8|39381.8|4
1622824810000|2021-06-04 16:40:10|39421.8|39381.8|39421.8|39381.8|39424.3|39384.3|39421.8|39381.8|2
1622824820000|2021-06-04 16:40:20|39426.8|39386.8|39424.3|39384.3|39426.8|39386.8|39421.8|39381.8|4
1622824830000|2021-06-04 16:40:30|39426.8|39386.8|39424.3|39384.3|39426.8|39386.8|39424.3|39384.3|1
1622824840000|2021-06-04 16:40:40|39426.8|39386.8|39451.8|39411.8|39451.8|39411.8|39426.8|39386.8|6
1622824850000|2021-06-04 16:40:50|39456.8|39416.8|39456.8|39416.8|39456.8|39416.8|39456.8|39416.8|0
1622824860000|2021-06-04 16:41:00|39466.8|39426.8|39461.8|39421.8|39474.3|39434.3|39461.8|39421.8|7
1622824870000|2021-06-04 16:41:10|39464.3|39424.3|39464.3|39424.3|39469.3|39429.3|39464.3|39424.3|1
1622824880000|2021-06-04 16:41:20|39466.8|39426.8|39474.3|39434.3|39474.3|39434.3|39466.8|39426.8|1
1622824890000|2021-06-04 16:41:30|39476.9|39436.9|39489.3|39449.3|39494.3|39454.3|39476.9|39436.9|14
1622824900000|2021-06-04 16:41:40|39486.8|39446.8|39486.8|39446.8|39489.3|39449.3|39479.3|39439.3|7
1622824920000|2021-06-04 16:42:00|39489.3|39449.3|39491.8|39451.8|39491.8|39451.8|39486.8|39446.8|0
1622824930000|2021-06-04 16:42:10|39486.8|39446.8|39486.8|39446.8|39489.3|39449.3|39486.8|39446.8|0
1622824940000|2021-06-04 16:42:20|39481.8|39441.8|39486.8|39446.8|39486.8|39446.8|39481.8|39441.8|0
1622824950000|2021-06-04 16:42:30|39489.3|39449.3|39489.3|39449.3|39491.8|39451.8|39489.3|39449.3|0
1622824960000|2021-06-04 16:42:40|39486.8|39446.8|39489.4|39449.4|39489.4|39449.4|39486.8|39446.8|0
1622824970000|2021-06-04 16:42:50|39486.8|39446.8|39486.8|39446.8|39486.8|39446.8|39486.8|39446.8|2
1622824980000|2021-06-04 16:43:00|39489.4|39449.4|39491.8|39451.8|39491.8|39451.8|39489.4|39449.4|0
1622825000000|2021-06-04 16:43:20|39489.4|39449.4|39491.8|39451.8|39491.8|39451.8|39489.4|39449.4|0
1622825010000|2021-06-04 16:43:30|39494.4|39454.4|39491.8|39451.8|39496.8|39456.8|39491.8|39451.8|4
1622825020000|2021-06-04 16:43:40|39496.8|39456.8|39496.8|39456.8|39499.4|39459.4|39494.3|39454.3|6
1622825030000|2021-06-04 16:43:50|39491.8|39451.8|39481.8|39441.8|39491.8|39451.8|39481.8|39441.8|6
1622825040000|2021-06-04 16:44:00|39486.8|39446.8|39486.8|39446.8|39486.8|39446.8|39484.4|39444.4|4
1622825050000|2021-06-04 16:44:10|39489.3|39449.3|39496.8|39456.8|39496.8|39456.8|39489.3|39449.3|11
1622825060000|2021-06-04 16:44:20|39499.4|39459.4|39494.4|39454.4|39499.4|39459.4|39494.4|39454.4|2
1622825070000|2021-06-04 16:44:30|39499.4|39459.4|39494.4|39454.4|39499.4|39459.4|39494.4|39454.4|0
1622825080000|2021-06-04 16:44:40|39499.4|39459.4|39496.8|39456.8|39501.8|39461.8|39496.8|39456.8|4
1622825090000|2021-06-04 16:44:50|39494.4|39454.4|39486.8|39446.8|39494.4|39454.4|39481.8|39441.8|1
1622825100000|2021-06-04 16:45:00|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|39494.4|39454.4|0
1622825110000|2021-06-04 16:45:10|39496.8|39456.8|39499.4|39459.4|39499.4|39459.4|39496.8|39456.8|0
1622825120000|2021-06-04 16:45:20|39501.8|39461.8|39501.8|39461.8|39501.8|39461.8|39501.8|39461.8|0
1622825130000|2021-06-04 16:45:30|||||||||1
1622825150000|2021-06-04 16:45:50|39499.4|39459.4|39501.8|39461.8|39501.8|39461.8|39499.4|39459.4|1
1622825160000|2021-06-04 16:46:00|39496.8|39456.8|39496.8|39456.8|39496.8|39456.8|39496.8|39456.8|1
1622825170000|2021-06-04 16:46:10|39509.4|39469.4|39511.8|39471.8|39511.8|39471.8|39509.4|39469.4|8
1622825180000|2021-06-04 16:46:20|39506.8|39466.8|39504.4|39464.4|39506.8|39466.8|39501.8|39461.8|6
1622825190000|2021-06-04 16:46:30|39501.8|39461.8|39504.4|39464.4|39504.4|39464.4|39501.8|39461.8|1
1622825200000|2021-06-04 16:46:40|39501.8|39461.8|39504.4|39464.4|39504.4|39464.4|39501.8|39461.8|1
1622825210000|2021-06-04 16:46:50|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|0
1622825220000|2021-06-04 16:47:00|39496.9|39456.9|39509.4|39469.4|39509.4|39469.4|39496.9|39456.9|4
1622825230000|2021-06-04 16:47:10|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|0
1622825240000|2021-06-04 16:47:20|39509.4|39469.4|39511.8|39471.8|39511.8|39471.8|39509.4|39469.4|1
1622825250000|2021-06-04 16:47:30|||||||||1
1622825260000|2021-06-04 16:47:40|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|39514.4|39474.4|3
1622825270000|2021-06-04 16:47:50|39511.8|39471.8|39491.8|39451.8|39511.8|39471.8|39491.8|39451.8|13
1622825280000|2021-06-04 16:48:00|39489.3|39449.3|39486.8|39446.8|39489.3|39449.3|39486.8|39446.8|5
1622825290000|2021-06-04 16:48:10|39484.3|39444.3|39491.8|39451.8|39491.8|39451.8|39481.8|39441.8|3
1622825300000|2021-06-04 16:48:20|39489.4|39449.4|39491.8|39451.8|39494.4|39454.4|39489.4|39449.4|3
1622825310000|2021-06-04 16:48:30|39489.4|39449.4|39486.8|39446.8|39491.8|39451.8|39481.8|39441.8|4
1622825320000|2021-06-04 16:48:40|39491.8|39451.8|39504.4|39464.4|39504.4|39464.4|39489.4|39449.4|9
1622825330000|2021-06-04 16:48:50|39501.8|39461.8|39494.4|39454.4|39501.8|39461.8|39489.4|39449.4|9
1622825340000|2021-06-04 16:49:00|39491.8|39451.8|39491.8|39451.8|39496.8|39456.8|39489.4|39449.4|2
1622825350000|2021-06-04 16:49:10|39494.4|39454.4|39496.8|39456.8|39496.8|39456.8|39494.4|39454.4|3
1622825360000|2021-06-04 16:49:20|39501.8|39461.8|39504.4|39464.4|39511.8|39471.8|39501.8|39461.8|2
1622825370000|2021-06-04 16:49:30|39501.8|39461.8|39496.8|39456.8|39504.4|39464.4|39496.8|39456.8|3
1622825380000|2021-06-04 16:49:40|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|39499.4|39459.4|0
1622825400000|2021-06-04 16:50:00|39496.8|39456.8|39504.4|39464.4|39504.4|39464.4|39491.8|39451.8|10
1622825410000|2021-06-04 16:50:10|39509.4|39469.4|39511.8|39471.8|39511.8|39471.8|39506.8|39466.8|1
1622825420000|2021-06-04 16:50:20|39509.3|39469.3|39511.8|39471.8|39511.8|39471.8|39509.3|39469.3|0
1622825450000|2021-06-04 16:50:50|39509.4|39469.4|39511.8|39471.8|39511.8|39471.8|39509.4|39469.4|0
1622825460000|2021-06-04 16:51:00|39506.8|39466.8|39511.8|39471.8|39524.3|39484.3|39506.8|39466.8|38
1622825470000|2021-06-04 16:51:10|39509.3|39469.3|39509.3|39469.3|39509.3|39469.3|39509.3|39469.3|3
1622825480000|2021-06-04 16:51:20|39511.8|39471.8|39511.8|39471.8|39511.8|39471.8|39509.3|39469.3|1
1622825490000|2021-06-04 16:51:30|39516.8|39476.8|39511.8|39471.8|39516.8|39476.8|39509.3|39469.3|3
1622825500000|2021-06-04 16:51:40|39514.3|39474.3|39516.8|39476.8|39519.3|39479.3|39514.3|39474.3|0
1622825510000|2021-06-04 16:51:50|39511.8|39471.8|39514.3|39474.3|39514.3|39474.3|39511.8|39471.8|6
1622825520000|2021-06-04 16:52:00|39516.8|39476.8|39514.3|39474.3|39516.8|39476.8|39511.8|39471.8|1
1622825530000|2021-06-04 16:52:10|39519.3|39479.3|39519.3|39479.3|39519.3|39479.3|39519.3|39479.3|2
1622825540000|2021-06-04 16:52:20|39516.8|39476.8|39514.3|39474.3|39516.8|39476.8|39514.3|39474.3|2
1622825550000|2021-06-04 16:52:30|39516.8|39476.8|39514.3|39474.3|39516.8|39476.8|39511.8|39471.8|5
1622825560000|2021-06-04 16:52:40|39509.3|39469.3|39496.8|39456.8|39511.8|39471.8|39496.8|39456.8|7
1622825570000|2021-06-04 16:52:50|39499.3|39459.3|39501.8|39461.8|39506.8|39466.8|39499.3|39459.3|6
1622825580000|2021-06-04 16:53:00|39504.3|39464.3|39504.3|39464.3|39506.8|39466.8|39504.3|39464.3|0
1622825590000|2021-06-04 16:53:10|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|39506.8|39466.8|1
1622825600000|2021-06-04 16:53:20|39504.3|39464.3|39506.8|39466.8|39506.8|39466.8|39504.3|39464.3|0
1622825620000|2021-06-04 16:53:40|||||||||3
1622825630000|2021-06-04 16:53:50|||||||||8
1622825640000|2021-06-04 16:54:00|||||||||1
1622825650000|2021-06-04 16:54:10|39514.3|39474.3|39516.8|39476.8|39516.8|39476.8|39514.3|39474.3|4
1622825660000|2021-06-04 16:54:20|39514.3|39474.3|39501.8|39461.8|39516.8|39476.8|39501.8|39461.8|5
1622825670000|2021-06-04 16:54:30|39499.3|39459.3|39501.8|39461.8|39501.8|39461.8|39496.8|39456.8|4
1622825680000|2021-06-04 16:54:40|39504.3|39464.3|39501.8|39461.8|39504.3|39464.3|39501.8|39461.8|3
1622825690000|2021-06-04 16:54:50|39499.3|39459.3|39499.3|39459.3|39499.3|39459.3|39499.3|39459.3|0
1622825700000|2021-06-04 16:55:00|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|39504.3|39464.3|5
1622825710000|2021-06-04 16:55:10|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|39514.3|39474.3|12
1622825720000|2021-06-04 16:55:20|39511.8|39471.8|39509.3|39469.3|39511.8|39471.8|39509.3|39469.3|1
1622825730000|2021-06-04 16:55:30|39511.8|39471.8|39516.8|39476.8|39519.3|39479.3|39511.8|39471.8|1
1622825750000|2021-06-04 16:55:50|39514.3|39474.3|39514.3|39474.3|39516.8|39476.8|39514.3|39474.3|0
1622825760000|2021-06-04 16:56:00|39511.8|39471.8|39506.8|39466.8|39511.8|39471.8|39504.3|39464.3|5
1622825780000|2021-06-04 16:56:20|39501.8|39461.8|39504.3|39464.3|39504.3|39464.3|39496.8|39456.8|9
1622825790000|2021-06-04 16:56:30|39501.8|39461.8|39499.3|39459.3|39501.8|39461.8|39499.3|39459.3|2
1622825800000|2021-06-04 16:56:40|39501.8|39461.8|39499.3|39459.3|39501.8|39461.8|39499.3|39459.3|0
1622825810000|2021-06-04 16:56:50|39496.8|39456.8|39466.8|39426.8|39501.8|39461.8|39466.8|39426.8|17
1622825820000|2021-06-04 16:57:00|39471.8|39431.8|39486.8|39446.8|39486.8|39446.8|39471.8|39431.8|9
1622825830000|2021-06-04 16:57:10|||||||||1
1622825840000|2021-06-04 16:57:20|39481.8|39441.8|39494.3|39454.3|39494.3|39454.3|39481.8|39441.8|5
1622825850000|2021-06-04 16:57:30|39496.8|39456.8|39484.3|39444.3|39496.8|39456.8|39484.3|39444.3|3
1622825860000|2021-06-04 16:57:40|39486.8|39446.8|39481.8|39441.8|39486.8|39446.8|39481.8|39441.8|2
1622825870000|2021-06-04 16:57:50|39479.3|39439.3|39481.8|39441.8|39481.8|39441.8|39479.3|39439.3|3
1622825880000|2021-06-04 16:58:00|39479.3|39439.3|39479.3|39439.3|39481.8|39441.8|39479.3|39439.3|1
1622825890000|2021-06-04 16:58:10|39476.8|39436.8|39466.8|39426.8|39476.8|39436.8|39466.8|39426.8|9
1622825900000|2021-06-04 16:58:20|39464.3|39424.3|39461.8|39421.8|39464.3|39424.3|39461.8|39421.8|8
1622825910000|2021-06-04 16:58:30|39464.3|39424.3|39464.3|39424.3|39466.8|39426.8|39461.8|39421.8|1
1622825920000|2021-06-04 16:58:40|39466.8|39426.8|39464.3|39424.3|39466.8|39426.8|39464.3|39424.3|6
1622825930000|2021-06-04 16:58:50|39466.8|39426.8|39451.8|39411.8|39466.8|39426.8|39451.8|39411.8|6
1622825940000|2021-06-04 16:59:00|39449.3|39409.3|39444.3|39404.3|39449.3|39409.3|39429.3|39389.3|12
1622825950000|2021-06-04 16:59:10|39446.8|39406.8|39456.8|39416.8|39456.8|39416.8|39446.8|39406.8|5
1622825960000|2021-06-04 16:59:20|39454.3|39414.3|39451.8|39411.8|39454.3|39414.3|39449.3|39409.3|1
1622825970000|2021-06-04 16:59:30|39454.3|39414.3|39446.8|39406.8|39454.3|39414.3|39446.8|39406.8|1
1622825980000|2021-06-04 16:59:40|39449.3|39409.3|39446.8|39406.8|39449.3|39409.3|39446.8|39406.8|0
1622825990000|2021-06-04 16:59:50|39449.3|39409.3|39446.8|39406.8|39449.3|39409.3|39446.8|39406.8|0
1622826000000|2021-06-04 17:00:00|39444.3|39404.3|39436.8|39396.8|39446.8|39406.8|39436.8|39396.8|3
1622826010000|2021-06-04 17:00:10|39441.8|39401.8|39439.3|39399.3|39441.8|39401.8|39439.3|39399.3|7
1622826020000|2021-06-04 17:00:20|39436.8|39396.8|39436.8|39396.8|39439.3|39399.3|39436.8|39396.8|22
1622826040000|2021-06-04 17:00:40|39439.3|39399.3|39441.8|39401.8|39441.8|39401.8|39439.3|39399.3|2
1622826050000|2021-06-04 17:00:50|39444.3|39404.3|39441.8|39401.8|39449.3|39409.3|39441.8|39401.8|4
1622826060000|2021-06-04 17:01:00|39439.3|39399.3|39436.8|39396.8|39446.8|39406.8|39436.8|39396.8|7
1622826070000|2021-06-04 17:01:10|39434.3|39394.3|39436.8|39396.8|39436.8|39396.8|39434.3|39394.3|1
1622826080000|2021-06-04 17:01:20|39434.3|39394.3|39436.8|39396.8|39436.8|39396.8|39431.8|39391.8|3
1622826090000|2021-06-04 17:01:30|39441.8|39401.8|39439.3|39399.3|39444.3|39404.3|39439.3|39399.3|4
1622826100000|2021-06-04 17:01:40|39444.3|39404.3|39446.8|39406.8|39446.8|39406.8|39444.3|39404.3|0
1622826110000|2021-06-04 17:01:50|39449.3|39409.3|39449.3|39409.3|39451.9|39411.9|39449.3|39409.3|6
1622826120000|2021-06-04 17:02:00|39446.8|39406.8|39444.3|39404.3|39449.3|39409.3|39444.3|39404.3|2
1622826130000|2021-06-04 17:02:10|39446.8|39406.8|39436.8|39396.8|39446.8|39406.8|39436.8|39396.8|2
1622826140000|2021-06-04 17:02:20|39439.3|39399.3|39439.3|39399.3|39441.8|39401.8|39436.8|39396.8|1
1622826150000|2021-06-04 17:02:30|39436.8|39396.8|39439.3|39399.3|39439.3|39399.3|39436.8|39396.8|0
1622826160000|2021-06-04 17:02:40|39436.8|39396.8|39441.9|39401.9|39444.3|39404.3|39436.8|39396.8|1
1622826170000|2021-06-04 17:02:50|39444.3|39404.3|39436.8|39396.8|39444.3|39404.3|39436.8|39396.8|3
1622826180000|2021-06-04 17:03:00|||||||||1
1622826190000|2021-06-04 17:03:10|39454.3|39414.3|39446.8|39406.8|39456.8|39416.8|39446.8|39406.8|7
1622826200000|2021-06-04 17:03:20|39456.8|39416.8|39456.8|39416.8|39456.8|39416.8|39454.3|39414.3|3
1622826210000|2021-06-04 17:03:30|39459.3|39419.3|39464.3|39424.3|39464.3|39424.3|39459.3|39419.3|8
1622826220000|2021-06-04 17:03:40|39474.3|39434.3|39474.3|39434.3|39474.3|39434.3|39469.3|39429.3|12
1622826230000|2021-06-04 17:03:50|39481.8|39441.8|39464.3|39424.3|39481.8|39441.8|39464.3|39424.3|10
1622826240000|2021-06-04 17:04:00|39469.3|39429.3|39474.3|39434.3|39479.3|39439.3|39469.3|39429.3|7
1622826250000|2021-06-04 17:04:10|39471.9|39431.9|39471.9|39431.9|39474.3|39434.3|39466.9|39426.9|5
1622826260000|2021-06-04 17:04:20|39476.9|39436.9|39481.9|39441.9|39481.9|39441.9|39476.9|39436.9|0
1622826270000|2021-06-04 17:04:30|39471.9|39431.9|39464.3|39424.3|39471.9|39431.9|39464.3|39424.3|10
1622826280000|2021-06-04 17:04:40|39461.9|39421.9|39449.3|39409.3|39461.9|39421.9|39446.9|39406.9|2
1622826290000|2021-06-04 17:04:50|39444.3|39404.3|39434.3|39394.3|39449.3|39409.3|39434.3|39394.3|4
1622826300000|2021-06-04 17:05:00|39439.3|39399.3|39436.9|39396.9|39439.3|39399.3|39431.9|39391.9|7
1622826310000|2021-06-04 17:05:10|39434.3|39394.3|39436.9|39396.9|39436.9|39396.9|39434.3|39394.3|0
1622826320000|2021-06-04 17:05:20|39441.9|39401.9|39441.9|39401.9|39449.4|39409.4|39441.9|39401.9|8
1622826330000|2021-06-04 17:05:30|39446.9|39406.9|39444.4|39404.4|39446.9|39406.9|39441.9|39401.9|4
1622826340000|2021-06-04 17:05:40|39446.9|39406.9|39444.4|39404.4|39451.9|39411.9|39441.9|39401.9|4
1622826350000|2021-06-04 17:05:50|39436.9|39396.9|39421.9|39381.9|39436.9|39396.9|39421.9|39381.9|18
1622826360000|2021-06-04 17:06:00|39426.9|39386.9|39431.9|39391.9|39431.9|39391.9|39426.8|39386.8|3
1622826370000|2021-06-04 17:06:10|39436.9|39396.9|39441.9|39401.9|39441.9|39401.9|39436.9|39396.9|0
1622826400000|2021-06-04 17:06:40|||||||||2
1622826410000|2021-06-04 17:06:50|||||||||2
1622826420000|2021-06-04 17:07:00|39446.9|39406.9|39451.9|39411.9|39451.9|39411.9|39444.4|39404.4|4
1622826430000|2021-06-04 17:07:10|||||||||2
1622826440000|2021-06-04 17:07:20|||||||||1
1622826460000|2021-06-04 17:07:40|39456.9|39416.9|39451.9|39411.9|39456.9|39416.9|39451.9|39411.9|0
1622826470000|2021-06-04 17:07:50|39456.9|39416.9|39459.4|39419.4|39459.4|39419.4|39454.4|39414.4|3
1622826480000|2021-06-04 17:08:00|39461.9|39421.9|39454.4|39414.4|39461.9|39421.9|39454.4|39414.4|12
1622826490000|2021-06-04 17:08:10|39456.9|39416.9|39451.9|39411.9|39456.9|39416.9|39451.9|39411.9|0
1622826500000|2021-06-04 17:08:20|39449.4|39409.4|39449.4|39409.4|39451.9|39411.9|39449.4|39409.4|2
1622826510000|2021-06-04 17:08:30|39451.9|39411.9|39451.9|39411.9|39451.9|39411.9|39451.9|39411.9|4
1622826520000|2021-06-04 17:08:40|39449.4|39409.4|39451.9|39411.9|39451.9|39411.9|39449.4|39409.4|4
1622826530000|2021-06-04 17:08:50|39441.9|39401.9|39441.9|39401.9|39444.3|39404.3|39441.9|39401.9|2
1622826540000|2021-06-04 17:09:00|39436.9|39396.9|39444.3|39404.3|39444.3|39404.3|39436.9|39396.9|5
1622826550000|2021-06-04 17:09:10|39441.9|39401.9|39439.3|39399.3|39444.3|39404.3|39436.9|39396.9|5
1622826560000|2021-06-04 17:09:20|39436.8|39396.8|39441.9|39401.9|39441.9|39401.9|39436.8|39396.8|1
1622826570000|2021-06-04 17:09:30|39444.3|39404.3|39454.3|39414.3|39454.3|39414.3|39444.3|39404.3|5
1622826580000|2021-06-04 17:09:40|39451.9|39411.9|39451.9|39411.9|39456.9|39416.9|39451.9|39411.9|13
1622826590000|2021-06-04 17:09:50|39454.4|39414.4|39451.9|39411.9|39454.4|39414.4|39451.9|39411.9|0
1622826600000|2021-06-04 17:10:00|39454.3|39414.3|39459.4|39419.4|39469.4|39429.4|39451.9|39411.9|12
1622826610000|2021-06-04 17:10:10|39466.9|39426.9|39471.9|39431.9|39471.9|39431.9|39466.9|39426.9|11
1622826620000|2021-06-04 17:10:20|39469.4|39429.4|39469.4|39429.4|39469.4|39429.4|39469.4|39429.4|2
1622826630000|2021-06-04 17:10:30|39471.9|39431.9|39469.4|39429.4|39471.9|39431.9|39464.4|39424.4|6
1622826640000|2021-06-04 17:10:40|39471.9|39431.9|39479.4|39439.4|39479.4|39439.4|39469.4|39429.4|19
1622826650000|2021-06-04 17:10:50|39466.9|39426.9|39466.9|39426.9|39466.9|39426.9|39466.9|39426.9|2
1622826660000|2021-06-04 17:11:00|39469.4|39429.4|39489.4|39449.4|39499.4|39459.4|39469.4|39429.4|14
1622826670000|2021-06-04 17:11:10|39479.4|39439.4|39469.4|39429.4|39479.4|39439.4|39469.4|39429.4|5
1622826680000|2021-06-04 17:11:20|||||||||2
1622826690000|2021-06-04 17:11:30|39471.9|39431.9|39474.4|39434.4|39474.4|39434.4|39471.9|39431.9|2
1622826710000|2021-06-04 17:11:50|39471.9|39431.9|39476.9|39436.9|39476.9|39436.9|39471.9|39431.9|4
1622826720000|2021-06-04 17:12:00|39474.4|39434.4|39479.4|39439.4|39484.4|39444.4|39474.4|39434.4|16
1622826730000|2021-06-04 17:12:10|39476.9|39436.9|39476.9|39436.9|39476.9|39436.9|39476.9|39436.9|5
1622826740000|2021-06-04 17:12:20|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|39479.4|39439.4|0
1622826750000|2021-06-04 17:12:30|39476.9|39436.9|39479.4|39439.4|39479.4|39439.4|39469.4|39429.4|1
1622826780000|2021-06-04 17:13:00|39484.4|39444.4|39499.4|39459.4|39499.4|39459.4|39484.4|39444.4|4
1622826790000|2021-06-04 17:13:10|39494.4|39454.4|39494.4|39454.4|39499.4|39459.4|39489.4|39449.4|6
1622826800000|2021-06-04 17:13:20|39491.9|39451.9|39494.4|39454.4|39494.4|39454.4|39491.9|39451.9|0
1622826810000|2021-06-04 17:13:30|39491.9|39451.9|39489.4|39449.4|39491.9|39451.9|39489.4|39449.4|1
1622826820000|2021-06-04 17:13:40|39496.9|39456.9|39501.9|39461.9|39501.9|39461.9|39496.9|39456.9|3
1622826830000|2021-06-04 17:13:50|39504.4|39464.4|39499.4|39459.4|39504.4|39464.4|39499.4|39459.4|1
1622826840000|2021-06-04 17:14:00|39504.4|39464.4|39514.4|39474.4|39516.9|39476.9|39501.9|39461.9|6
1622826850000|2021-06-04 17:14:10|39516.9|39476.9|39509.4|39469.4|39516.9|39476.9|39509.4|39469.4|2
1622826860000|2021-06-04 17:14:20|39511.9|39471.9|39511.9|39471.9|39511.9|39471.9|39509.4|39469.4|0
1622826870000|2021-06-04 17:14:30|39509.4|39469.4|39511.9|39471.9|39511.9|39471.9|39509.4|39469.4|0
1622826880000|2021-06-04 17:14:40|39509.4|39469.4|39501.9|39461.9|39511.9|39471.9|39501.9|39461.9|1
1622826890000|2021-06-04 17:14:50|39499.4|39459.4|39504.4|39464.4|39504.4|39464.4|39499.4|39459.4|5
1622826900000|2021-06-04 17:15:00|39501.9|39461.9|39514.4|39474.4|39514.4|39474.4|39501.9|39461.9|11
1622826910000|2021-06-04 17:15:10|39511.9|39471.9|39506.9|39466.9|39516.9|39476.9|39506.9|39466.9|3
1622826920000|2021-06-04 17:15:20|39509.4|39469.4|39514.4|39474.4|39514.4|39474.4|39509.4|39469.4|1
1622826940000|2021-06-04 17:15:40|39519.4|39479.4|39519.4|39479.4|39519.4|39479.4|39519.4|39479.4|3
1622826950000|2021-06-04 17:15:50|39521.9|39481.9|39509.4|39469.4|39521.9|39481.9|39509.4|39469.4|12
1622826960000|2021-06-04 17:16:00|39511.9|39471.9|39501.9|39461.9|39516.9|39476.9|39501.9|39461.9|13
1622826970000|2021-06-04 17:16:10|39504.4|39464.4|39501.9|39461.9|39504.4|39464.4|39501.9|39461.9|0
1622826990000|2021-06-04 17:16:30|39496.9|39456.9|39506.9|39466.9|39506.9|39466.9|39494.4|39454.4|2
1622827000000|2021-06-04 17:16:40|39509.4|39469.4|39504.4|39464.4|39509.4|39469.4|39494.4|39454.4|8
1622827010000|2021-06-04 17:16:50|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|39506.9|39466.9|0
1622827020000|2021-06-04 17:17:00|39509.4|39469.4|39511.9|39471.9|39516.9|39476.9|39506.9|39466.9|3
1622827030000|2021-06-04 17:17:10|39509.4|39469.4|39506.9|39466.9|39509.4|39469.4|39506.9|39466.9|0
1622827040000|2021-06-04 17:17:20|39511.9|39471.9|39511.9|39471.9|39516.9|39476.9|39511.9|39471.9|2
1622827050000|2021-06-04 17:17:30|39514.4|39474.4|39511.9|39471.9|39514.4|39474.4|39511.9|39471.9|0
1622827070000|2021-06-04 17:17:50|39516.9|39476.9|39516.9|39476.9|39516.9|39476.9|39516.9|39476.9|0
1622827080000|2021-06-04 17:18:00|39514.4|39474.4|39516.9|39476.9|39516.9|39476.9|39511.9|39471.9|3
1622827090000|2021-06-04 17:18:10|39521.9|39481.9|39516.9|39476.9|39521.9|39481.9|39516.9|39476.9|2
1622827100000|2021-06-04 17:18:20|39519.4|39479.4|39521.9|39481.9|39521.9|39481.9|39519.4|39479.4|0
1622827110000|2021-06-04 17:18:30|39519.4|39479.4|39521.9|39481.9|39521.9|39481.9|39516.9|39476.9|5
1622827120000|2021-06-04 17:18:40|39524.4|39484.4|39521.9|39481.9|39524.4|39484.4|39521.9|39481.9|0
1622827140000|2021-06-04 17:19:00|39524.4|39484.4|39521.9|39481.9|39524.4|39484.4|39521.9|39481.9|1
1622827150000|2021-06-04 17:19:10|39514.4|39474.4|39519.4|39479.4|39521.9|39481.9|39514.4|39474.4|2
1622827160000|2021-06-04 17:19:20|39516.9|39476.9|39516.9|39476.9|39519.4|39479.4|39516.9|39476.9|3
1622827170000|2021-06-04 17:19:30|39519.4|39479.4|39516.9|39476.9|39519.4|39479.4|39516.9|39476.9|1
1622827190000|2021-06-04 17:19:50|39521.9|39481.9|39521.9|39481.9|39521.9|39481.9|39521.9|39481.9|0
1622827200000|2021-06-04 17:20:00|||||||||3
1622827210000|2021-06-04 17:20:10|39516.9|39476.9|39516.9|39476.9|39521.9|39481.9|39516.9|39476.9|8
1622827220000|2021-06-04 17:20:20|39519.4|39479.4|39519.4|39479.4|39521.9|39481.9|39519.4|39479.4|7
1622827230000|2021-06-04 17:20:30|39521.9|39481.9|39521.9|39481.9|39521.9|39481.9|39514.4|39474.4|0
1622827240000|2021-06-04 17:20:40|39506.8|39466.8|39514.4|39474.4|39519.4|39479.4|39506.8|39466.8|21
1622827250000|2021-06-04 17:20:50|39511.8|39471.8|39509.4|39469.4|39514.4|39474.4|39509.4|39469.4|6
1622827260000|2021-06-04 17:21:00|39501.8|39461.8|39506.8|39466.8|39506.8|39466.8|39501.8|39461.8|20
1622827270000|2021-06-04 17:21:10|||||||||7
1622827280000|2021-06-04 17:21:20|39511.8|39471.8|39514.4|39474.4|39514.4|39474.4|39511.8|39471.8|4
1622827290000|2021-06-04 17:21:30|39511.8|39471.8|39509.4|39469.4|39514.4|39474.4|39509.4|39469.4|2
1622827300000|2021-06-04 17:21:40|39514.4|39474.4|39504.4|39464.4|39514.4|39474.4|39504.4|39464.4|1
1622827310000|2021-06-04 17:21:50|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|39509.4|39469.4|0
1622827320000|2021-06-04 17:22:00|39506.8|39466.8|39524.4|39484.4|39524.4|39484.4|39506.8|39466.8|8
1622827330000|2021-06-04 17:22:10|39514.4|39474.4|39519.4|39479.4|39519.4|39479.4|39514.4|39474.4|5
1622827340000|2021-06-04 17:22:20|39524.4|39484.4|39524.4|39484.4|39524.4|39484.4|39519.4|39479.4|5
1622827350000|2021-06-04 17:22:30|39519.4|39479.4|39524.4|39484.4|39524.4|39484.4|39519.4|39479.4|6
1622827360000|2021-06-04 17:22:40|39519.4|39479.4|39521.8|39481.8|39524.4|39484.4|39519.4|39479.4|2
1622827370000|2021-06-04 17:22:50|39524.4|39484.4|39516.8|39476.8|39524.4|39484.4|39516.8|39476.8|25
1622827380000|2021-06-04 17:23:00|39519.4|39479.4|39521.8|39481.8|39524.4|39484.4|39519.4|39479.4|6
1622827390000|2021-06-04 17:23:10|39524.4|39484.4|39526.8|39486.8|39526.8|39486.8|39524.4|39484.4|0
1622827400000|2021-06-04 17:23:20|||||||||14
1622827410000|2021-06-04 17:23:30|39529.3|39489.3|39529.3|39489.3|39529.3|39489.3|39526.8|39486.8|22
1622827420000|2021-06-04 17:23:40|39526.8|39486.8|39526.8|39486.8|39526.8|39486.8|39526.8|39486.8|1
1622827430000|2021-06-04 17:23:50|39524.4|39484.4|39526.8|39486.8|39526.8|39486.8|39524.4|39484.4|0
1622827440000|2021-06-04 17:24:00|39531.9|39491.9|39544.4|39504.4|39544.4|39504.4|39529.4|39489.4|9
1622827460000|2021-06-04 17:24:20|39539.4|39499.4|39536.8|39496.8|39544.4|39504.4|39534.4|39494.4|2
1622827470000|2021-06-04 17:24:30|39534.4|39494.4|39536.8|39496.8|39536.8|39496.8|39534.4|39494.4|4
1622827480000|2021-06-04 17:24:40|39539.3|39499.3|39539.4|39499.4|39541.8|39501.8|39539.3|39499.3|2
1622827490000|2021-06-04 17:24:50|39536.8|39496.8|39539.4|39499.4|39541.8|39501.8|39534.4|39494.4|1
1622827500000|2021-06-04 17:25:00|39534.4|39494.4|39516.8|39476.8|39534.4|39494.4|39516.8|39476.8|15
1622827510000|2021-06-04 17:25:10|39519.4|39479.4|39519.4|39479.4|39519.4|39479.4|39519.4|39479.4|1
1622827520000|2021-06-04 17:25:20|39516.8|39476.8|39534.4|39494.4|39536.8|39496.8|39516.8|39476.8|33
1622827530000|2021-06-04 17:25:30|39529.4|39489.4|39529.4|39489.4|39529.4|39489.4|39526.8|39486.8|2
1622827540000|2021-06-04 17:25:40|39526.8|39486.8|39534.4|39494.4|39534.4|39494.4|39526.8|39486.8|4
1622827550000|2021-06-04 17:25:50|39529.4|39489.4|39534.4|39494.4|39534.4|39494.4|39529.4|39489.4|10
1622827560000|2021-06-04 17:26:00|39526.8|39486.8|39536.8|39496.8|39536.8|39496.8|39526.8|39486.8|8
1622827570000|2021-06-04 17:26:10|39539.4|39499.4|39529.4|39489.4|39539.4|39499.4|39529.4|39489.4|4
1622827580000|2021-06-04 17:26:20|39531.9|39491.9|39534.4|39494.4|39534.4|39494.4|39531.9|39491.9|1
1622827590000|2021-06-04 17:26:30|39536.8|39496.8|39534.4|39494.4|39536.8|39496.8|39534.4|39494.4|0
1622827600000|2021-06-04 17:26:40|39536.8|39496.8|39534.4|39494.4|39536.8|39496.8|39534.4|39494.4|10
1622827610000|2021-06-04 17:26:50|39536.8|39496.8|39531.8|39491.8|39536.8|39496.8|39531.8|39491.8|5
1622827620000|2021-06-04 17:27:00|39534.4|39494.4|39536.8|39496.8|39536.8|39496.8|39534.4|39494.4|1
1622827630000|2021-06-04 17:27:10|39539.4|39499.4|39544.4|39504.4|39544.4|39504.4|39536.8|39496.8|7
1622827650000|2021-06-04 17:27:30|39529.3|39489.3|39526.8|39486.8|39529.3|39489.3|39526.8|39486.8|4
1622827660000|2021-06-04 17:27:40|39529.3|39489.3|39529.4|39489.4|39534.4|39494.4|39529.3|39489.3|6
1622827670000|2021-06-04 17:27:50|39531.9|39491.9|39534.4|39494.4|39536.8|39496.8|39531.9|39491.9|0
1622827680000|2021-06-04 17:28:00|39539.4|39499.4|39539.4|39499.4|39539.4|39499.4|39539.4|39499.4|3
1622827690000|2021-06-04 17:28:10|39541.9|39501.9|39539.4|39499.4|39541.9|39501.9|39536.9|39496.9|4
1622827700000|2021-06-04 17:28:20|39541.9|39501.9|39539.4|39499.4|39544.4|39504.4|39539.4|39499.4|1
1622827710000|2021-06-04 17:28:30|39536.9|39496.9|39544.4|39504.4|39544.4|39504.4|39536.9|39496.9|3
1622827720000|2021-06-04 17:28:40|39539.4|39499.4|39539.4|39499.4|39539.4|39499.4|39536.9|39496.9|6
1622827730000|2021-06-04 17:28:50|39541.9|39501.9|39544.4|39504.4|39544.4|39504.4|39541.9|39501.9|1
1622827740000|2021-06-04 17:29:00|39554.4|39514.4|39571.9|39531.9|39574.4|39534.4|39549.4|39509.4|82
1622827750000|2021-06-04 17:29:10|39584.4|39544.4|39591.9|39551.9|39594.4|39554.4|39584.4|39544.4|5
1622827760000|2021-06-04 17:29:20|39589.4|39549.4|39589.4|39549.4|39589.4|39549.4|39589.4|39549.4|3
1622827770000|2021-06-04 17:29:30|39591.9|39551.9|39591.9|39551.9|39591.9|39551.9|39589.4|39549.4|3
1622827780000|2021-06-04 17:29:40|39594.4|39554.4|39594.4|39554.4|39594.4|39554.4|39594.4|39554.4|0
1622827790000|2021-06-04 17:29:50|39591.9|39551.9|39594.4|39554.4|39594.4|39554.4|39589.4|39549.4|2
1622827800000|2021-06-04 17:30:00|39589.4|39549.4|39584.4|39544.4|39591.9|39551.9|39584.4|39544.4|15
1622827810000|2021-06-04 17:30:10|39589.4|39549.4|39591.9|39551.9|39599.4|39559.4|39589.4|39549.4|29
1622827820000|2021-06-04 17:30:20|39589.4|39549.4|39599.4|39559.4|39599.4|39559.4|39586.9|39546.9|33
1622827830000|2021-06-04 17:30:30|39594.4|39554.4|39599.4|39559.4|39599.4|39559.4|39594.4|39554.4|22
1622827840000|2021-06-04 17:30:40|39604.4|39564.4|39609.4|39569.4|39609.4|39569.4|39601.9|39561.9|13
1622827850000|2021-06-04 17:30:50|||||||||6
1622827860000|2021-06-04 17:31:00|39619.4|39579.4|39619.4|39579.4|39619.4|39579.4|39611.9|39571.9|15
1622827870000|2021-06-04 17:31:10|||||||||10
1622827880000|2021-06-04 17:31:20|39609.4|39569.4|39611.9|39571.9|39611.9|39571.9|39609.4|39569.4|4
1622827890000|2021-06-04 17:31:30|39609.4|39569.4|39604.4|39564.4|39611.9|39571.9|39599.4|39559.4|8
1622827900000|2021-06-04 17:31:40|39609.4|39569.4|39601.9|39561.9|39609.4|39569.4|39599.4|39559.4|1
1622827910000|2021-06-04 17:31:50|39599.4|39559.4|39619.4|39579.4|39619.4|39579.4|39599.4|39559.4|20
1622827920000|2021-06-04 17:32:00|||||||||2
1622827930000|2021-06-04 17:32:10|39629.4|39589.4|39621.9|39581.9|39629.4|39589.4|39619.4|39579.4|2
1622827940000|2021-06-04 17:32:20|39629.4|39589.4|39619.4|39579.4|39629.4|39589.4|39619.4|39579.4|27
1622827950000|2021-06-04 17:32:30|39609.4|39569.4|39609.4|39569.4|39611.9|39571.9|39609.4|39569.4|13
1622827960000|2021-06-04 17:32:40|39611.9|39571.9|39596.9|39556.9|39611.9|39571.9|39596.9|39556.9|6
1622827970000|2021-06-04 17:32:50|39599.4|39559.4|39581.9|39541.9|39601.9|39561.9|39581.9|39541.9|14
1622827980000|2021-06-04 17:33:00|39589.4|39549.4|39581.9|39541.9|39589.4|39549.4|39574.4|39534.4|12
1622828000000|2021-06-04 17:33:20|39584.4|39544.4|39591.9|39551.9|39591.9|39551.9|39584.4|39544.4|0
1622828010000|2021-06-04 17:33:30|39599.4|39559.4|39601.9|39561.9|39601.9|39561.9|39599.4|39559.4|7
1622828020000|2021-06-04 17:33:40|39594.4|39554.4|39581.9|39541.9|39594.4|39554.4|39581.9|39541.9|4
1622828040000|2021-06-04 17:34:00|39584.4|39544.4|39584.4|39544.4|39586.9|39546.9|39584.4|39544.4|17
1622828050000|2021-06-04 17:34:10|39586.9|39546.9|39589.4|39549.4|39591.9|39551.9|39586.9|39546.9|0
1622828060000|2021-06-04 17:34:20|39591.9|39551.9|39596.9|39556.9|39596.9|39556.9|39589.4|39549.4|1
1622828070000|2021-06-04 17:34:30|39594.4|39554.4|39581.9|39541.9|39594.4|39554.4|39579.4|39539.4|3
1622828080000|2021-06-04 17:34:40|39584.4|39544.4|39589.4|39549.4|39589.4|39549.4|39584.4|39544.4|0
1622828090000|2021-06-04 17:34:50|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|1
1622828100000|2021-06-04 17:35:00|39581.9|39541.9|39571.9|39531.9|39589.4|39549.4|39571.9|39531.9|8
1622828110000|2021-06-04 17:35:10|39569.4|39529.4|39581.9|39541.9|39581.9|39541.9|39564.4|39524.4|4
1622828120000|2021-06-04 17:35:20|39579.4|39539.4|39584.4|39544.4|39589.4|39549.4|39579.4|39539.4|2
1622828130000|2021-06-04 17:35:30|39587|39547|39589.4|39549.4|39591.9|39551.9|39587|39547|0
1622828140000|2021-06-04 17:35:40|39591.9|39551.9|39589.4|39549.4|39591.9|39551.9|39589.4|39549.4|0
1622828150000|2021-06-04 17:35:50|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|3
1622828160000|2021-06-04 17:36:00|39581.9|39541.9|39594.4|39554.4|39599.4|39559.4|39581.9|39541.9|11
1622828170000|2021-06-04 17:36:10|39597|39557|39604.4|39564.4|39607|39567|39597|39557|0
1622828180000|2021-06-04 17:36:20|39606.9|39566.9|39604.4|39564.4|39609.4|39569.4|39604.4|39564.4|2
1622828210000|2021-06-04 17:36:50|39609.4|39569.4|39616.9|39576.9|39616.9|39576.9|39609.4|39569.4|30
1622828220000|2021-06-04 17:37:00|39614.4|39574.4|39589.4|39549.4|39614.4|39574.4|39589.4|39549.4|8
1622828230000|2021-06-04 17:37:10|39591.9|39551.9|39599.4|39559.4|39601.9|39561.9|39589.4|39549.4|7
1622828250000|2021-06-04 17:37:30|39601.9|39561.9|39601.9|39561.9|39601.9|39561.9|39601.9|39561.9|1
1622828260000|2021-06-04 17:37:40|39594.4|39554.4|39594.4|39554.4|39594.4|39554.4|39594.4|39554.4|2
1622828270000|2021-06-04 17:37:50|39591.9|39551.9|39589.4|39549.4|39591.9|39551.9|39584.4|39544.4|5
1622828280000|2021-06-04 17:38:00|39584.4|39544.4|39591.9|39551.9|39591.9|39551.9|39584.4|39544.4|2
1622828290000|2021-06-04 17:38:10|39589.4|39549.4|39581.9|39541.9|39589.4|39549.4|39581.9|39541.9|2
1622828300000|2021-06-04 17:38:20|39584.4|39544.4|39579.4|39539.4|39584.4|39544.4|39579.4|39539.4|1
1622828310000|2021-06-04 17:38:30|39586.9|39546.9|39571.9|39531.9|39586.9|39546.9|39571.9|39531.9|0
1622828320000|2021-06-04 17:38:40|39566.9|39526.9|39571.9|39531.9|39571.9|39531.9|39566.9|39526.9|20
1622828330000|2021-06-04 17:38:50|39566.9|39526.9|39561.9|39521.9|39566.9|39526.9|39561.9|39521.9|2
1622828340000|2021-06-04 17:39:00|39556.9|39516.9|39559.4|39519.4|39569.4|39529.4|39554.4|39514.4|4
1622828350000|2021-06-04 17:39:10|39562|39522|39561.9|39521.9|39564.4|39524.4|39561.9|39521.9|0
1622828360000|2021-06-04 17:39:20|39559.4|39519.4|39564.4|39524.4|39564.4|39524.4|39559.4|39519.4|0
1622828370000|2021-06-04 17:39:30|39561.9|39521.9|39561.9|39521.9|39564.4|39524.4|39561.9|39521.9|0
1622828380000|2021-06-04 17:39:40|39551.9|39511.9|39551.9|39511.9|39554.4|39514.4|39551.9|39511.9|1
1622828390000|2021-06-04 17:39:50|39559.4|39519.4|39559.4|39519.4|39559.4|39519.4|39559.4|39519.4|2
1622828400000|2021-06-04 17:40:00|39569.4|39529.4|39574.4|39534.4|39579.4|39539.4|39569.4|39529.4|12
1622828410000|2021-06-04 17:40:10|39577|39537|39574.4|39534.4|39577|39537|39574.4|39534.4|1
1622828420000|2021-06-04 17:40:20|39574.5|39534.5|39574.5|39534.5|39579.5|39539.5|39571.9|39531.9|1
1622828430000|2021-06-04 17:40:30|39579.5|39539.5|39579.5|39539.5|39579.5|39539.5|39579.5|39539.5|1
1622828440000|2021-06-04 17:40:40|39569.5|39529.5|39574.5|39534.5|39574.5|39534.5|39569.5|39529.5|5
1622828450000|2021-06-04 17:40:50|39571.9|39531.9|39571.9|39531.9|39571.9|39531.9|39571.9|39531.9|1
1622828460000|2021-06-04 17:41:00|39574.5|39534.5|39579.5|39539.5|39579.5|39539.5|39569.5|39529.5|2
1622828470000|2021-06-04 17:41:10|39569.5|39529.5|39564.5|39524.5|39569.5|39529.5|39564.5|39524.5|10
1622828480000|2021-06-04 17:41:20|39559.5|39519.5|39561.9|39521.9|39561.9|39521.9|39559.5|39519.5|1
1622828490000|2021-06-04 17:41:30|39554.5|39514.5|39559.5|39519.5|39559.5|39519.5|39551.9|39511.9|3
1622828500000|2021-06-04 17:41:40|39561.9|39521.9|39564.5|39524.5|39569.5|39529.5|39559.5|39519.5|11
1622828510000|2021-06-04 17:41:50|39561.9|39521.9|39559.5|39519.5|39564.5|39524.5|39559.5|39519.5|1
1622828520000|2021-06-04 17:42:00|39564.5|39524.5|39569.5|39529.5|39569.5|39529.5|39559.5|39519.5|11
1622828530000|2021-06-04 17:42:10|39571.9|39531.9|39569.5|39529.5|39571.9|39531.9|39569.5|39529.5|1
1622828540000|2021-06-04 17:42:20|39567|39527|39569.5|39529.5|39579.5|39539.5|39564.5|39524.5|7
1622828550000|2021-06-04 17:42:30|39574.5|39534.5|39571.9|39531.9|39574.5|39534.5|39569.5|39529.5|11
1622828560000|2021-06-04 17:42:40|39564.5|39524.5|39564.5|39524.5|39571.9|39531.9|39564.5|39524.5|6
1622828570000|2021-06-04 17:42:50|39561.9|39521.9|39569.5|39529.5|39569.5|39529.5|39561.9|39521.9|3
1622828580000|2021-06-04 17:43:00|39571.9|39531.9|39579.5|39539.5|39579.5|39539.5|39571.9|39531.9|8
1622828590000|2021-06-04 17:43:10|39589.5|39549.5|39579.5|39539.5|39589.5|39549.5|39579.5|39539.5|15
1622828600000|2021-06-04 17:43:20|39571.9|39531.9|39579.5|39539.5|39579.5|39539.5|39571.9|39531.9|4
1622828610000|2021-06-04 17:43:30|39577|39537|39574.5|39534.5|39577|39537|39574.5|39534.5|5
1622828620000|2021-06-04 17:43:40|39579.5|39539.5|39579.5|39539.5|39579.5|39539.5|39572|39532|4
1622828630000|2021-06-04 17:43:50|39589.5|39549.5|39592|39552|39594.5|39554.5|39589.5|39549.5|5
1622828640000|2021-06-04 17:44:00|39589.5|39549.5|39589.5|39549.5|39589.5|39549.5|39584.5|39544.5|3
1622828650000|2021-06-04 17:44:10|39599.5|39559.5|39609.5|39569.5|39612|39572|39599.5|39559.5|13
1622828660000|2021-06-04 17:44:20|39612|39572|39602|39562|39614.5|39574.5|39597|39557|5
1622828670000|2021-06-04 17:44:30|39594.5|39554.5|39597|39557|39602|39562|39594.5|39554.5|2
1622828680000|2021-06-04 17:44:40|39587|39547|39587|39547|39587|39547|39587|39547|8
1622828690000|2021-06-04 17:44:50|39589.5|39549.5|39597|39557|39597|39557|39587|39547|2
1622828700000|2021-06-04 17:45:00|39602|39562|39604.5|39564.5|39604.5|39564.5|39597|39557|9
1622828710000|2021-06-04 17:45:10|39602|39562|39599.5|39559.5|39602|39562|39592|39552|35
1622828720000|2021-06-04 17:45:20|39602|39562|39609.5|39569.5|39609.5|39569.5|39602|39562|4
1622828730000|2021-06-04 17:45:30|39604.5|39564.5|39604.5|39564.5|39604.5|39564.5|39604.5|39564.5|0
1622828740000|2021-06-04 17:45:40|39599.5|39559.5|39599.5|39559.5|39599.5|39559.5|39589.5|39549.5|6
1622828750000|2021-06-04 17:45:50|39597|39557|39594.5|39554.5|39604.5|39564.5|39594.5|39554.5|6
1622828760000|2021-06-04 17:46:00|39599.5|39559.5|39594.5|39554.5|39604.5|39564.5|39594.5|39554.5|13
1622828770000|2021-06-04 17:46:10|39587|39547|39574.5|39534.5|39587|39547|39574.5|39534.5|3
1622828780000|2021-06-04 17:46:20|39577|39537|39574.5|39534.5|39582|39542|39574.5|39534.5|1
1622828790000|2021-06-04 17:46:30|39579.5|39539.5|39577|39537|39579.5|39539.5|39569.5|39529.5|4
1622828800000|2021-06-04 17:46:40|39574.5|39534.5|39569.5|39529.5|39577|39537|39569.5|39529.5|1
1622828810000|2021-06-04 17:46:50|39572|39532|39564.5|39524.5|39572|39532|39564.5|39524.5|0
1622828820000|2021-06-04 17:47:00|39567|39527|39569.5|39529.5|39572|39532|39567|39527|1
1622828830000|2021-06-04 17:47:10|39567|39527|39574.5|39534.5|39574.5|39534.5|39567|39527|7
1622828840000|2021-06-04 17:47:20|39577|39537|39574.5|39534.5|39577|39537|39574.5|39534.5|0
1622828850000|2021-06-04 17:47:30|39577|39537|39577|39537|39577|39537|39577|39537|0
1622828860000|2021-06-04 17:47:40|39587|39547|39587|39547|39587|39547|39587|39547|7
1622828870000|2021-06-04 17:47:50|39584.5|39544.5|39584.5|39544.5|39584.5|39544.5|39584.5|39544.5|2
1622828880000|2021-06-04 17:48:00|39589.6|39549.6|39604.5|39564.5|39604.5|39564.5|39589.6|39549.6|17
1622828890000|2021-06-04 17:48:10|39607|39567|39604.5|39564.5|39609.5|39569.5|39604.5|39564.5|2
1622828900000|2021-06-04 17:48:20|39599.5|39559.5|39594.5|39554.5|39599.5|39559.5|39589.5|39549.5|22
1622828910000|2021-06-04 17:48:30|39592|39552|39594.5|39554.5|39594.5|39554.5|39589.5|39549.5|1
1622828920000|2021-06-04 17:48:40|39592|39552|39581.9|39541.9|39594.5|39554.5|39581.9|39541.9|13
1622828930000|2021-06-04 17:48:50|39589.4|39549.4|39599.5|39559.5|39599.5|39559.5|39589.4|39549.4|15
1622828940000|2021-06-04 17:49:00|39601.9|39561.9|39604.5|39564.5|39604.5|39564.5|39601.9|39561.9|5
1622828950000|2021-06-04 17:49:10|||||||||1
1622828960000|2021-06-04 17:49:20|39609.5|39569.5|39619.5|39579.5|39619.5|39579.5|39609.5|39569.5|0
1622828970000|2021-06-04 17:49:30|39624.5|39584.5|39619.5|39579.5|39624.5|39584.5|39619.5|39579.5|0
1622828980000|2021-06-04 17:49:40|39622|39582|39621.9|39581.9|39622|39582|39621.9|39581.9|0
1622828990000|2021-06-04 17:49:50|39619.5|39579.5|39624.5|39584.5|39629.5|39589.5|39619.5|39579.5|8
1622829000000|2021-06-04 17:50:00|39629.5|39589.5|39639.5|39599.5|39639.5|39599.5|39629.5|39589.5|5
1622829010000|2021-06-04 17:50:10|39642|39602|39639.5|39599.5|39649.5|39609.5|39639.5|39599.5|23
1622829020000|2021-06-04 17:50:20|39644.5|39604.5|39639.5|39599.5|39644.5|39604.5|39639.5|39599.5|19
1622829030000|2021-06-04 17:50:30|39641.9|39601.9|39639.5|39599.5|39644.5|39604.5|39631.9|39591.9|13
1622829040000|2021-06-04 17:50:40|39634.5|39594.5|39634.5|39594.5|39639.5|39599.5|39629.5|39589.5|0
1622829050000|2021-06-04 17:50:50|39631.9|39591.9|39634.5|39594.5|39639.5|39599.5|39631.9|39591.9|0
1622829060000|2021-06-04 17:51:00|39639.5|39599.5|39639.5|39599.5|39639.5|39599.5|39639.5|39599.5|0
1622829080000|2021-06-04 17:51:20|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|39644.5|39604.5|1
1622829090000|2021-06-04 17:51:30|39641.9|39601.9|39644.5|39604.5|39644.5|39604.5|39639.5|39599.5|5
1622829100000|2021-06-04 17:51:40|39639.5|39599.5|39624.5|39584.5|39639.5|39599.5|39619.5|39579.5|19
1622829110000|2021-06-04 17:51:50|39626.9|39586.9|39624.5|39584.5|39629.5|39589.5|39621.9|39581.9|9
1622829120000|2021-06-04 17:52:00|39621.9|39581.9|39629.5|39589.5|39629.5|39589.5|39621.9|39581.9|2
1622829130000|2021-06-04 17:52:10|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|2
1622829140000|2021-06-04 17:52:20|39629.5|39589.5|39631.9|39591.9|39631.9|39591.9|39629.5|39589.5|0
1622829150000|2021-06-04 17:52:30|39639.5|39599.5|39629.5|39589.5|39639.5|39599.5|39626.9|39586.9|15
1622829160000|2021-06-04 17:52:40|39624.5|39584.5|39621.9|39581.9|39624.5|39584.5|39621.9|39581.9|3
1622829170000|2021-06-04 17:52:50|39619.5|39579.5|39614.5|39574.5|39619.5|39579.5|39609.5|39569.5|10
1622829180000|2021-06-04 17:53:00|39619.5|39579.5|39624.5|39584.5|39624.5|39584.5|39619.5|39579.5|3
1622829190000|2021-06-04 17:53:10|39627|39587|39621.9|39581.9|39629.5|39589.5|39621.9|39581.9|6
1622829200000|2021-06-04 17:53:20|39624.5|39584.5|39624.5|39584.5|39624.5|39584.5|39619.5|39579.5|1
1622829210000|2021-06-04 17:53:30|39621.9|39581.9|39621.9|39581.9|39624.5|39584.5|39619.5|39579.5|1
1622829220000|2021-06-04 17:53:40|39619.5|39579.5|39631.9|39591.9|39634.5|39594.5|39619.5|39579.5|25
1622829230000|2021-06-04 17:53:50|39629.5|39589.5|39631.9|39591.9|39631.9|39591.9|39629.5|39589.5|1
1622829240000|2021-06-04 17:54:00|39629.5|39589.5|39631.9|39591.9|39636.9|39596.9|39629.5|39589.5|4
1622829250000|2021-06-04 17:54:10|39626.9|39586.9|39632|39592|39632|39592|39626.9|39586.9|3
1622829260000|2021-06-04 17:54:20|39629.5|39589.5|39639.5|39599.5|39639.5|39599.5|39629.5|39589.5|8
1622829270000|2021-06-04 17:54:30|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|39629.5|39589.5|6
1622829280000|2021-06-04 17:54:40|39624.5|39584.5|39629.5|39589.5|39629.5|39589.5|39624.5|39584.5|6
1622829290000|2021-06-04 17:54:50|39632|39592|39619.5|39579.5|39634.5|39594.5|39619.5|39579.5|2
1622829300000|2021-06-04 17:55:00|39629.5|39589.5|39639.5|39599.5|39644.5|39604.5|39629.5|39589.5|23
1622829310000|2021-06-04 17:55:10|39642|39602|39639.5|39599.5|39644.5|39604.5|39639.5|39599.5|6
1622829320000|2021-06-04 17:55:20|39644.5|39604.5|39639.5|39599.5|39649.5|39609.5|39629.5|39589.5|12
1622829330000|2021-06-04 17:55:30|39642|39602|39639.5|39599.5|39644.4|39604.4|39639.5|39599.5|9
1622829340000|2021-06-04 17:55:40|39642|39602|39649.5|39609.5|39649.5|39609.5|39639.5|39599.5|3
1622829350000|2021-06-04 17:55:50|39654.5|39614.5|39644.5|39604.5|39659.5|39619.5|39644.5|39604.5|25
1622829360000|2021-06-04 17:56:00|39642|39602|39649.5|39609.5|39649.5|39609.5|39642|39602|6
1622829370000|2021-06-04 17:56:10|39654.4|39614.4|39657|39617|39657|39617|39654.4|39614.4|5
1622829380000|2021-06-04 17:56:20|39654.4|39614.4|39652|39612|39654.4|39614.4|39649.5|39609.5|1
1622829390000|2021-06-04 17:56:30|39654.4|39614.4|39649.5|39609.5|39654.4|39614.4|39649.5|39609.5|3
1622829400000|2021-06-04 17:56:40|39652|39612|39652|39612|39652|39612|39644.4|39604.4|8
1622829410000|2021-06-04 17:56:50|39649.5|39609.5|39657|39617|39659.5|39619.5|39649.5|39609.5|2
1622829420000|2021-06-04 17:57:00|39659.5|39619.5|39654.5|39614.5|39659.5|39619.5|39649.5|39609.5|12
1622829430000|2021-06-04 17:57:10|39649.5|39609.5|39659.5|39619.5|39662|39622|39649.5|39609.5|1
1622829440000|2021-06-04 17:57:20|39657|39617|39649.5|39609.5|39657|39617|39649.5|39609.5|2
1622829450000|2021-06-04 17:57:30|39647|39607|39652|39612|39657|39617|39644.4|39604.4|3
1622829460000|2021-06-04 17:57:40|39657|39617|39662|39622|39662|39622|39657|39617|1
1622829470000|2021-06-04 17:57:50|39659.4|39619.4|39644.4|39604.4|39659.4|39619.4|39644.4|39604.4|11
1622829480000|2021-06-04 17:58:00|39639.5|39599.5|39642|39602|39644.4|39604.4|39634.4|39594.4|28
1622829490000|2021-06-04 17:58:10|||||||||1
1622829500000|2021-06-04 17:58:20|39644.4|39604.4|39644.4|39604.4|39644.4|39604.4|39644.4|39604.4|8
1622829510000|2021-06-04 17:58:30|39636.9|39596.9|39634.4|39594.4|39641.9|39601.9|39634.4|39594.4|63
1622829520000|2021-06-04 17:58:40|39629.4|39589.4|39646.9|39606.9|39649.4|39609.4|39629.4|39589.4|15
1622829530000|2021-06-04 17:58:50|39644.4|39604.4|39644.4|39604.4|39646.9|39606.9|39644.4|39604.4|1
1622829540000|2021-06-04 17:59:00|39641.9|39601.9|39634.4|39594.4|39641.9|39601.9|39634.4|39594.4|13
1622829550000|2021-06-04 17:59:10|39636.9|39596.9|39636.9|39596.9|39641.9|39601.9|39634.4|39594.4|6
1622829560000|2021-06-04 17:59:20|39634.4|39594.4|39649.4|39609.4|39649.4|39609.4|39634.4|39594.4|20
1622829570000|2021-06-04 17:59:30|39644.4|39604.4|39641.9|39601.9|39649.4|39609.4|39639.4|39599.4|41
1622829580000|2021-06-04 17:59:40|39646.9|39606.9|39644.4|39604.4|39649.4|39609.4|39641.9|39601.9|6
1622829590000|2021-06-04 17:59:50|39639.4|39599.4|39636.9|39596.9|39639.4|39599.4|39636.9|39596.9|7
1622829600000|2021-06-04 18:00:00|39639.4|39599.4|39639.4|39599.4|39646.9|39606.9|39634.4|39594.4|10
1622829610000|2021-06-04 18:00:10|39636.9|39596.9|39639.4|39599.4|39641.9|39601.9|39636.9|39596.9|11
1622829620000|2021-06-04 18:00:20|39644.4|39604.4|39641.9|39601.9|39644.4|39604.4|39636.9|39596.9|8
1622829630000|2021-06-04 18:00:30|39644.4|39604.4|39651.9|39611.9|39651.9|39611.9|39639.4|39599.4|83
1622829640000|2021-06-04 18:00:40|39649.4|39609.4|39646.9|39606.9|39649.4|39609.4|39646.9|39606.9|4
1622829650000|2021-06-04 18:00:50|39644.3|39604.3|39641.9|39601.9|39649.4|39609.4|39639.4|39599.4|12
1622829660000|2021-06-04 18:01:00|39639.4|39599.4|39646.9|39606.9|39649.4|39609.4|39639.4|39599.4|34
1622829670000|2021-06-04 18:01:10|39649.4|39609.4|39649.4|39609.4|39651.9|39611.9|39639.4|39599.4|6
1622829680000|2021-06-04 18:01:20|39651.9|39611.9|39651.9|39611.9|39651.9|39611.9|39651.9|39611.9|5
1622829690000|2021-06-04 18:01:30|39649.4|39609.4|39649.4|39609.4|39651.9|39611.9|39646.9|39606.9|3
1622829700000|2021-06-04 18:01:40|39646.9|39606.9|39646.9|39606.9|39651.9|39611.9|39646.9|39606.9|4
1622829710000|2021-06-04 18:01:50|39649.4|39609.4|39651.9|39611.9|39651.9|39611.9|39644.3|39604.3|7
1622829720000|2021-06-04 18:02:00|39649.4|39609.4|39644.3|39604.3|39651.9|39611.9|39644.3|39604.3|30
1622829730000|2021-06-04 18:02:10|39649.3|39609.3|39651.9|39611.9|39654.3|39614.3|39649.3|39609.3|16
1622829740000|2021-06-04 18:02:20|39649.4|39609.4|39654.3|39614.3|39654.3|39614.3|39649.3|39609.3|9
1622829750000|2021-06-04 18:02:30|39646.9|39606.9|39646.9|39606.9|39646.9|39606.9|39644.3|39604.3|2
1622829760000|2021-06-04 18:02:40|39649.4|39609.4|39649.3|39609.3|39651.9|39611.9|39644.3|39604.3|13
1622829770000|2021-06-04 18:02:50|39644.3|39604.3|39641.9|39601.9|39644.3|39604.3|39634.3|39594.3|13
1622829780000|2021-06-04 18:03:00|39644.3|39604.3|39634.3|39594.3|39644.3|39604.3|39634.3|39594.3|6
1622829790000|2021-06-04 18:03:10|39624.3|39584.3|39614.3|39574.3|39624.3|39584.3|39614.3|39574.3|69
1622829800000|2021-06-04 18:03:20|39606.8|39566.8|39599.3|39559.3|39606.8|39566.8|39594.3|39554.3|4
1622829810000|2021-06-04 18:03:30|39604.3|39564.3|39599.4|39559.4|39604.4|39564.4|39591.9|39551.9|1
1622829820000|2021-06-04 18:03:40|39604.4|39564.4|39604.4|39564.4|39614.4|39574.4|39604.4|39564.4|15
1622829830000|2021-06-04 18:03:50|39596.9|39556.9|39601.9|39561.9|39601.9|39561.9|39594.4|39554.4|5
1622829840000|2021-06-04 18:04:00|39604.4|39564.4|39596.9|39556.9|39611.9|39571.9|39596.9|39556.9|5
1622829850000|2021-06-04 18:04:10|39594.4|39554.4|39594.4|39554.4|39596.9|39556.9|39594.4|39554.4|5
1622829860000|2021-06-04 18:04:20|39599.4|39559.4|39591.9|39551.9|39601.9|39561.9|39591.9|39551.9|20
1622829870000|2021-06-04 18:04:30|39594.4|39554.4|39604.4|39564.4|39604.4|39564.4|39594.4|39554.4|12
1622829880000|2021-06-04 18:04:40|39601.9|39561.9|39599.4|39559.4|39601.9|39561.9|39594.4|39554.4|13
1622829890000|2021-06-04 18:04:50|39601.9|39561.9|39604.4|39564.4|39609.4|39569.4|39599.4|39559.4|16
1622829900000|2021-06-04 18:05:00|39616.9|39576.9|39611.9|39571.9|39619.4|39579.4|39611.9|39571.9|24
1622829910000|2021-06-04 18:05:10|39614.4|39574.4|39619.4|39579.4|39621.9|39581.9|39606.9|39566.9|26
1622829920000|2021-06-04 18:05:20|39621.9|39581.9|39614.4|39574.4|39621.9|39581.9|39609.4|39569.4|15
1622829930000|2021-06-04 18:05:30|39616.9|39576.9|39619.4|39579.4|39624.4|39584.4|39611.9|39571.9|4
1622829940000|2021-06-04 18:05:40|39621.9|39581.9|39626.9|39586.9|39629.4|39589.4|39616.9|39576.9|26
1622829950000|2021-06-04 18:05:50|39624.4|39584.4|39624.4|39584.4|39626.9|39586.9|39621.9|39581.9|14
1622829960000|2021-06-04 18:06:00|39621.9|39581.9|39621.9|39581.9|39629.4|39589.4|39619.4|39579.4|61
1622829970000|2021-06-04 18:06:10|39616.9|39576.9|39621.9|39581.9|39624.4|39584.4|39614.4|39574.4|9
1622829980000|2021-06-04 18:06:20|39619.4|39579.4|39621.9|39581.9|39621.9|39581.9|39606.9|39566.9|33
1622829990000|2021-06-04 18:06:30|39619.4|39579.4|39616.9|39576.9|39621.9|39581.9|39609.4|39569.4|14
1622830000000|2021-06-04 18:06:40|39619.4|39579.4|39621.9|39581.9|39626.9|39586.9|39611.9|39571.9|21
1622830010000|2021-06-04 18:06:50|39624.4|39584.4|39619.4|39579.4|39624.4|39584.4|39604.4|39564.4|31
1622830020000|2021-06-04 18:07:00|39621.9|39581.9|39621.9|39581.9|39631.9|39591.9|39619.4|39579.4|14
1622830030000|2021-06-04 18:07:10|39624.4|39584.4|39646.9|39606.9|39646.9|39606.9|39624.4|39584.4|39
1622830040000|2021-06-04 18:07:20|39649.4|39609.4|39641.9|39601.9|39651.9|39611.9|39641.9|39601.9|32
1622830050000|2021-06-04 18:07:30|39644.4|39604.4|39651.9|39611.9|39654.4|39614.4|39644.4|39604.4|3
1622830060000|2021-06-04 18:07:40|39649.4|39609.4|39651.9|39611.9|39651.9|39611.9|39646.9|39606.9|7
1622830070000|2021-06-04 18:07:50|||||||||4
1622830080000|2021-06-04 18:08:00|39654.4|39614.4|39651.9|39611.9|39654.4|39614.4|39651.9|39611.9|9
1622830090000|2021-06-04 18:08:10|39654.4|39614.4|39651.9|39611.9|39654.4|39614.4|39646.9|39606.9|2
1622830100000|2021-06-04 18:08:20|39646.9|39606.9|39634.4|39594.4|39649.4|39609.4|39634.4|39594.4|25
1622830110000|2021-06-04 18:08:30|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|39631.9|39591.9|0
1622830120000|2021-06-04 18:08:40|39629.4|39589.4|39621.9|39581.9|39631.9|39591.9|39619.4|39579.4|5
1622830130000|2021-06-04 18:08:50|39619.4|39579.4|39621.9|39581.9|39621.9|39581.9|39619.4|39579.4|1
1622830140000|2021-06-04 18:09:00|39616.9|39576.9|39611.9|39571.9|39621.9|39581.9|39611.9|39571.9|8
1622830150000|2021-06-04 18:09:10|39614.4|39574.4|39614.4|39574.4|39621.9|39581.9|39611.9|39571.9|4
1622830160000|2021-06-04 18:09:20|39616.9|39576.9|39611.9|39571.9|39616.9|39576.9|39594.4|39554.4|14
1622830170000|2021-06-04 18:09:30|39609.4|39569.4|39606.9|39566.9|39614.4|39574.4|39604.4|39564.4|10
1622830180000|2021-06-04 18:09:40|39604.4|39564.4|39599.4|39559.4|39604.4|39564.4|39596.9|39556.9|6
1622830190000|2021-06-04 18:09:50|39596.9|39556.9|39609.4|39569.4|39609.4|39569.4|39589.4|39549.4|117
1622830200000|2021-06-04 18:10:00|39611.9|39571.9|39621.9|39581.9|39634.4|39594.4|39611.9|39571.9|37
1622830210000|2021-06-04 18:10:10|39624.4|39584.4|39641.9|39601.9|39641.9|39601.9|39619.4|39579.4|20
1622830220000|2021-06-04 18:10:20|39639.4|39599.4|39641.9|39601.9|39649.4|39609.4|39639.4|39599.4|8
1622830230000|2021-06-04 18:10:30|39639.4|39599.4|39654.4|39614.4|39659.4|39619.4|39639.4|39599.4|10
1622830240000|2021-06-04 18:10:40|39659.4|39619.4|39661.9|39621.9|39666.9|39626.9|39656.9|39616.9|147
1622830250000|2021-06-04 18:10:50|39664.5|39624.5|39661.9|39621.9|39669.4|39629.4|39661.9|39621.9|12
1622830260000|2021-06-04 18:11:00|39664.5|39624.5|39666.9|39626.9|39669.4|39629.4|39651.9|39611.9|14
1622830280000|2021-06-04 18:11:20|39664.5|39624.5|39656.9|39616.9|39666.9|39626.9|39656.9|39616.9|34
1622830290000|2021-06-04 18:11:30|39664.5|39624.5|39661.9|39621.9|39664.5|39624.5|39654.5|39614.5|8
1622830300000|2021-06-04 18:11:40|39659.5|39619.5|39664.5|39624.5|39672|39632|39659.5|39619.5|29
1622830310000|2021-06-04 18:11:50|39667|39627|39672|39632|39672|39632|39662|39622|40
1622830320000|2021-06-04 18:12:00|39687|39647|39689.5|39649.5|39689.5|39649.5|39687|39647|80
1622830330000|2021-06-04 18:12:10|39687|39647|39687|39647|39687|39647|39687|39647|12
1622830340000|2021-06-04 18:12:20|39689.5|39649.5|39672|39632|39689.5|39649.5|39672|39632|10
1622830350000|2021-06-04 18:12:30|39674.5|39634.5|39679.5|39639.5|39687|39647|39672|39632|13
1622830360000|2021-06-04 18:12:40|39687|39647|39694.5|39654.5|39697|39657|39684.5|39644.5|4
1622830370000|2021-06-04 18:12:50|39692|39652|39687|39647|39694.5|39654.5|39687|39647|12
1622830380000|2021-06-04 18:13:00|39677|39637|39672|39632|39679.5|39639.5|39662|39622|46
1622830390000|2021-06-04 18:13:10|39677|39637|39672|39632|39689.5|39649.5|39669.5|39629.5|19
1622830400000|2021-06-04 18:13:20|39669.5|39629.5|39669.5|39629.5|39669.5|39629.5|39662|39622|13
1622830410000|2021-06-04 18:13:30|39674.5|39634.5|39664.5|39624.5|39674.5|39634.5|39662|39622|8
1622830420000|2021-06-04 18:13:40|39662|39622|39672|39632|39672|39632|39662|39622|34
1622830430000|2021-06-04 18:13:50|39674.5|39634.5|39664.5|39624.5|39674.5|39634.5|39662|39622|34
1622830440000|2021-06-04 18:14:00|39662|39622|39692|39652|39692|39652|39649.5|39609.5|95
1622830450000|2021-06-04 18:14:10|39694.5|39654.5|39692|39652|39719.5|39679.5|39689.5|39649.5|54
1622830460000|2021-06-04 18:14:20|39694.5|39654.5|39692|39652|39702|39662|39682|39642|74
1622830470000|2021-06-04 18:14:30|39699.5|39659.5|39682|39642|39709.5|39669.5|39682|39642|106
1622830480000|2021-06-04 18:14:40|39687|39647|39694.5|39654.5|39699.5|39659.5|39684.5|39644.5|118
1622830490000|2021-06-04 18:14:50|39699.5|39659.5|39712|39672|39719.5|39679.5|39699.5|39659.5|108
1622830500000|2021-06-04 18:15:00|39709.5|39669.5|39684.5|39644.5|39719.5|39679.5|39684.5|39644.5|57
1622830510000|2021-06-04 18:15:10|39689.6|39649.6|39689.5|39649.5|39692|39652|39682|39642|10
1622830520000|2021-06-04 18:15:20|39692|39652|39697|39657|39702|39662|39692|39652|20
1622830530000|2021-06-04 18:15:30|39694.5|39654.5|39719.5|39679.5|39719.5|39679.5|39692|39652|47
1622830540000|2021-06-04 18:15:40|39724.5|39684.5|39702|39662|39734.5|39694.5|39692|39652|67
1622830550000|2021-06-04 18:15:50|39704.5|39664.5|39712|39672|39714.5|39674.5|39699.5|39659.5|6
1622830560000|2021-06-04 18:16:00|39714.5|39674.5|39692|39652|39714.5|39674.5|39692|39652|13
1622830570000|2021-06-04 18:16:10|39697|39657|39704.5|39664.5|39704.5|39664.5|39692|39652|9
1622830580000|2021-06-04 18:16:20|39702|39662|39694.5|39654.5|39702|39662|39694.5|39654.5|35
1622830590000|2021-06-04 18:16:30|39692|39652|39679.5|39639.5|39694.5|39654.5|39679.5|39639.5|11
1622830600000|2021-06-04 18:16:40|39677|39637|39684.5|39644.5|39687|39647|39677|39637|20
1622830610000|2021-06-04 18:16:50|39689.5|39649.5|39672|39632|39689.5|39649.5|39672|39632|43
1622830620000|2021-06-04 18:17:00|39674.5|39634.5|39667|39627|39679.6|39639.6|39667|39627|13
1622830630000|2021-06-04 18:17:10|39672|39632|39679.6|39639.6|39687.1|39647.1|39672|39632|25
1622830640000|2021-06-04 18:17:20|39674.6|39634.6|39687.1|39647.1|39687.1|39647.1|39674.6|39634.6|9
1622830650000|2021-06-04 18:17:30|39684.6|39644.6|39672|39632|39684.6|39644.6|39672|39632|15
1622830660000|2021-06-04 18:17:40|39669.6|39629.6|39697|39657|39697|39657|39669.6|39629.6|29
1622830670000|2021-06-04 18:17:50|39694.6|39654.6|39689.6|39649.6|39694.6|39654.6|39689.6|39649.6|1
1622830680000|2021-06-04 18:18:00|39687|39647|39684.5|39644.5|39687|39647|39677|39637|19
1622830690000|2021-06-04 18:18:10|39679.5|39639.5|39659.5|39619.5|39679.5|39639.5|39659.5|39619.5|4
1622830700000|2021-06-04 18:18:20|39664.5|39624.5|39674.5|39634.5|39674.5|39634.5|39664.5|39624.5|3
1622830710000|2021-06-04 18:18:30|39677|39637|39672|39632|39677|39637|39667|39627|22
1622830720000|2021-06-04 18:18:40|39677|39637|39659.5|39619.5|39677|39637|39659.5|39619.5|9
1622830730000|2021-06-04 18:18:50|39652|39612|39639.5|39599.5|39657|39617|39639.5|39599.5|17
1622830740000|2021-06-04 18:19:00|39637|39597|39642|39602|39642|39602|39632|39592|5
1622830750000|2021-06-04 18:19:10|39649.5|39609.5|39652|39612|39657|39617|39649.5|39609.5|3
1622830760000|2021-06-04 18:19:20|39654.5|39614.5|39642|39602|39654.5|39614.5|39642|39602|14
1622830770000|2021-06-04 18:19:30|39644.5|39604.5|39624.5|39584.5|39644.5|39604.5|39624.5|39584.5|27
1622830780000|2021-06-04 18:19:40|39622|39582|39612|39572|39622|39582|39612|39572|16
1622830790000|2021-06-04 18:19:50|39619.5|39579.5|39609.5|39569.5|39619.5|39579.5|39609.5|39569.5|4
1623024000000|2021-06-07 00:00:00|40113.3|40073.3|40116|40076|40180.6|40140.6|40096|40056|37
1623024010000|2021-06-07 00:00:10|40120.6|40080.6|40135.6|40095.6|40135.6|40095.6|40108.3|40068.3|58
1623024020000|2021-06-07 00:00:20|40137.8|40097.8|40157.8|40117.8|40182.8|40142.8|40137.8|40097.8|13
1623024030000|2021-06-07 00:00:30|40160.6|40120.6|40170.1|40130.1|40177.8|40137.8|40160.1|40120.1|21
1623024040000|2021-06-07 00:00:40|40157.4|40117.4|40235.1|40195.1|40260.1|40220.1|40157.4|40117.4|41
1623024050000|2021-06-07 00:00:50|40230.1|40190.1|40217.8|40177.8|40240.1|40200.1|40180.1|40140.1|32
1623024060000|2021-06-07 00:01:00|40222.8|40182.8|40185.6|40145.6|40222.8|40182.8|40167.8|40127.8|11
1623024070000|2021-06-07 00:01:10|40182.8|40142.8|40187.8|40147.8|40202.8|40162.8|40147.4|40107.4|20
1623024080000|2021-06-07 00:01:20|40187.4|40147.4|40157.8|40117.8|40200.1|40160.1|40155.1|40115.1|14
1623024090000|2021-06-07 00:01:30|40155.1|40115.1|40172.8|40132.8|40182.8|40142.8|40155.1|40115.1|4
1623024100000|2021-06-07 00:01:40|40175.1|40135.1|40202.8|40162.8|40202.8|40162.8|40172.8|40132.8|4
1623024110000|2021-06-07 00:01:50|40205.1|40165.1|40192.8|40152.8|40210.6|40170.6|40177.8|40137.8|29
1623024120000|2021-06-07 00:02:00|40197.8|40157.8|40195.6|40155.6|40202.8|40162.8|40180.1|40140.1|27
1623024130000|2021-06-07 00:02:10|40190.6|40150.6|40195.6|40155.6|40195.6|40155.6|40185.6|40145.6|3
1623024140000|2021-06-07 00:02:20|40188.3|40148.3|40185.6|40145.6|40188.3|40148.3|40185.6|40145.6|0
1623024150000|2021-06-07 00:02:30|40195.6|40155.6|40217.4|40177.4|40217.4|40177.4|40195.6|40155.6|9
1623024160000|2021-06-07 00:02:40|40214.6|40174.6|40262.8|40222.8|40267.8|40227.8|40214.6|40174.6|7
1623024170000|2021-06-07 00:02:50|40260.6|40220.6|40295.6|40255.6|40298.3|40258.3|40260.6|40220.6|12
1623024180000|2021-06-07 00:03:00|40287.8|40247.8|40288.3|40248.3|40295.6|40255.6|40282.8|40242.8|5
1623024190000|2021-06-07 00:03:10|40295.6|40255.6|40332.8|40292.8|40337.8|40297.8|40295.6|40255.6|16
1623024200000|2021-06-07 00:03:20|40335.6|40295.6|40355.6|40315.6|40358.3|40318.3|40335.6|40295.6|9
1623024210000|2021-06-07 00:03:30|40340.6|40300.6|40415.1|40375.1|40415.1|40375.1|40340.6|40300.6|10
1623024220000|2021-06-07 00:03:40|40412.8|40372.8|40357.8|40317.8|40412.8|40372.8|40357.8|40317.8|65
1623024230000|2021-06-07 00:03:50|40355.1|40315.1|40327.8|40287.8|40355.1|40315.1|40327.8|40287.8|20
1623024240000|2021-06-07 00:04:00|40330.6|40290.6|40312.8|40272.8|40332.8|40292.8|40302.8|40262.8|24
1623024250000|2021-06-07 00:04:10|40315.1|40275.1|40302.8|40262.8|40315.1|40275.1|40302.8|40262.8|3
1623024260000|2021-06-07 00:04:20|40305.6|40265.6|40310.1|40270.1|40310.1|40270.1|40305.6|40265.6|1
1623024270000|2021-06-07 00:04:30|40307.8|40267.8|40305.6|40265.6|40310.1|40270.1|40302.8|40262.8|1
1623024280000|2021-06-07 00:04:40|40302.8|40262.8|40310.1|40270.1|40312.8|40272.8|40302.8|40262.8|4
1623024290000|2021-06-07 00:04:50|40295.1|40255.1|40305.6|40265.6|40310.1|40270.1|40295.1|40255.1|3
1623024300000|2021-06-07 00:05:00|40300.6|40260.6|40292.9|40252.9|40302.9|40262.9|40292.9|40252.9|3
1623024310000|2021-06-07 00:05:10|40298.3|40258.3|40292.9|40252.9|40298.3|40258.3|40292.9|40252.9|3
1623024330000|2021-06-07 00:05:30|40290.6|40250.6|40302.9|40262.9|40302.9|40262.9|40290.6|40250.6|2
1623024340000|2021-06-07 00:05:40|40297.9|40257.9|40292.9|40252.9|40297.9|40257.9|40292.9|40252.9|3
1623024350000|2021-06-07 00:05:50|||||||||5
1623024360000|2021-06-07 00:06:00|40302.9|40262.9|40297.9|40257.9|40307.9|40267.9|40297.9|40257.9|4
1623024370000|2021-06-07 00:06:10|40302.9|40262.9|40307.9|40267.9|40320.1|40280.1|40297.9|40257.9|72
1623024380000|2021-06-07 00:06:20|40310.1|40270.1|40337.4|40297.4|40340.1|40300.1|40310.1|40270.1|14
1623024390000|2021-06-07 00:06:30|40339.7|40299.7|40360.1|40320.1|40362.4|40322.4|40339.7|40299.7|10
1623024400000|2021-06-07 00:06:40|40357.9|40317.9|40362.9|40322.9|40362.9|40322.9|40351.9|40311.9|11
1623024410000|2021-06-07 00:06:50|40365.6|40325.6|40382.9|40342.9|40382.9|40342.9|40357.9|40317.9|10
1623024420000|2021-06-07 00:07:00|40380.6|40340.6|40402.9|40362.9|40405.1|40365.1|40380.6|40340.6|29
1623024430000|2021-06-07 00:07:10|40397.4|40357.4|40392.9|40352.9|40397.9|40357.9|40387.9|40347.9|11
1623024440000|2021-06-07 00:07:20|40387.9|40347.9|40387.9|40347.9|40392.9|40352.9|40377.9|40337.9|5
1623024450000|2021-06-07 00:07:30|40385.6|40345.6|40388.3|40348.3|40390.6|40350.6|40375.6|40335.6|13
1623024460000|2021-06-07 00:07:40|40390.6|40350.6|40373.3|40333.3|40397.9|40357.9|40370.6|40330.6|14
1623024470000|2021-06-07 00:07:50|40367.9|40327.9|40375.6|40335.6|40378.3|40338.3|40367.9|40327.9|16
1623024480000|2021-06-07 00:08:00|40378.3|40338.3|40367.9|40327.9|40385.6|40345.6|40367.9|40327.9|9
1623024490000|2021-06-07 00:08:10|40370.6|40330.6|40367.9|40327.9|40375.6|40335.6|40367.9|40327.9|7
1623024500000|2021-06-07 00:08:20|40372.9|40332.9|40338.3|40298.3|40372.9|40332.9|40338.3|40298.3|19
1623024510000|2021-06-07 00:08:30|40330.1|40290.1|40283.8|40243.8|40335.1|40295.1|40283.8|40243.8|18
1623024520000|2021-06-07 00:08:40|40275.6|40235.6|40240.6|40200.6|40275.6|40235.6|40240.6|40200.6|14
1623024530000|2021-06-07 00:08:50|40246.1|40206.1|40275.6|40235.6|40275.6|40235.6|40240.1|40200.1|7
1623024540000|2021-06-07 00:09:00|40278.3|40238.3|40280.6|40240.6|40280.6|40240.6|40265.6|40225.6|6
1623024550000|2021-06-07 00:09:10|40280.1|40240.1|40300.6|40260.6|40300.6|40260.6|40280.1|40240.1|14
1623024560000|2021-06-07 00:09:20|40285.6|40245.6|40292.9|40252.9|40292.9|40252.9|40280.6|40240.6|5
1623024570000|2021-06-07 00:09:30|40290.1|40250.1|40262.9|40222.9|40290.1|40250.1|40262.9|40222.9|23
1623024580000|2021-06-07 00:09:40|40268.3|40228.3|40272.9|40232.9|40282.9|40242.9|40268.3|40228.3|3
1623024590000|2021-06-07 00:09:50|40267.9|40227.9|40262.9|40222.9|40267.9|40227.9|40262.9|40222.9|1
1623024600000|2021-06-07 00:10:00|40257.9|40217.9|40237.9|40197.9|40257.9|40217.9|40237.9|40197.9|5
1623024620000|2021-06-07 00:10:20|40227.9|40187.9|40212.9|40172.9|40227.9|40187.9|40212.9|40172.9|2
1623024630000|2021-06-07 00:10:30|40210.1|40170.1|40252.9|40212.9|40252.9|40212.9|40202.9|40162.9|3
1623024640000|2021-06-07 00:10:40|40255.6|40215.6|40245.6|40205.6|40255.6|40215.6|40242.9|40202.9|1
1623024650000|2021-06-07 00:10:50|40247.9|40207.9|40245.6|40205.6|40247.9|40207.9|40245.6|40205.6|0
1623024660000|2021-06-07 00:11:00|40247.9|40207.9|40232.9|40192.9|40252.9|40212.9|40232.9|40192.9|18
1623024670000|2021-06-07 00:11:10|40220.6|40180.6|40232.9|40192.9|40242.9|40202.9|40215.1|40175.1|4
1623024680000|2021-06-07 00:11:20|40230.1|40190.1|40230.6|40190.6|40232.9|40192.9|40213.3|40173.3|2
1623024690000|2021-06-07 00:11:30|40227.9|40187.9|40210.1|40170.1|40232.9|40192.9|40200.1|40160.1|4
1623024700000|2021-06-07 00:11:40|40207.9|40167.9|40202.9|40162.9|40207.9|40167.9|40202.9|40162.9|2
1623024710000|2021-06-07 00:11:50|40200.1|40160.1|40195.1|40155.1|40200.1|40160.1|40180.1|40140.1|8
1623024720000|2021-06-07 00:12:00|40200.1|40160.1|40165.1|40125.1|40205.1|40165.1|40155.1|40115.1|6
1623024730000|2021-06-07 00:12:10|40167.9|40127.9|40132.9|40092.9|40167.9|40127.9|40110.1|40070.1|18
1623024740000|2021-06-07 00:12:20|40142.9|40102.9|40162.9|40122.9|40165.6|40125.6|40142.9|40102.9|3
1623024750000|2021-06-07 00:12:30|40155.6|40115.6|40142.9|40102.9|40162.9|40122.9|40142.9|40102.9|7
1623024760000|2021-06-07 00:12:40|40140.1|40100.1|40137.9|40097.9|40140.1|40100.1|40132.9|40092.9|0
1623024770000|2021-06-07 00:12:50|40125.1|40085.1|40140.1|40100.1|40142.9|40102.9|40125.1|40085.1|9
1623024780000|2021-06-07 00:13:00|40142.9|40102.9|40152.9|40112.9|40152.9|40112.9|40130.1|40090.1|11
1623024790000|2021-06-07 00:13:10|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|6
1623024800000|2021-06-07 00:13:20|40137.9|40097.9|40132.9|40092.9|40137.9|40097.9|40132.9|40092.9|2
1623024810000|2021-06-07 00:13:30|40140.6|40100.6|40152.9|40112.9|40152.9|40112.9|40137.9|40097.9|7
1623024820000|2021-06-07 00:13:40|40157.9|40117.9|40152.9|40112.9|40162.9|40122.9|40152.9|40112.9|13
1623024830000|2021-06-07 00:13:50|40150.1|40110.1|40152.9|40112.9|40152.9|40112.9|40150.1|40110.1|0
1623024840000|2021-06-07 00:14:00|40150.1|40110.1|40157.9|40117.9|40157.9|40117.9|40142.9|40102.9|6
1623024850000|2021-06-07 00:14:10|40155.1|40115.1|40155.1|40115.1|40155.1|40115.1|40155.1|40115.1|5
1623024860000|2021-06-07 00:14:20|40150.1|40110.1|40142.9|40102.9|40150.1|40110.1|40142.9|40102.9|3
1623024870000|2021-06-07 00:14:30|40147.9|40107.9|40135.6|40095.6|40147.9|40107.9|40132.9|40092.9|55
1623024880000|2021-06-07 00:14:40|40132.9|40092.9|40147.9|40107.9|40147.9|40107.9|40127.9|40087.9|1
1623024890000|2021-06-07 00:14:50|40145.1|40105.1|40120.1|40080.1|40145.1|40105.1|40120.1|40080.1|15
1623024900000|2021-06-07 00:15:00|40115.1|40075.1|40112.9|40072.9|40115.1|40075.1|40110.1|40070.1|1
1623024910000|2021-06-07 00:15:10|40107.9|40067.9|40092.9|40052.9|40108.3|40068.3|40090.6|40050.6|16
1623024920000|2021-06-07 00:15:20|40087.4|40047.4|40055.6|40015.6|40087.4|40047.4|40042.9|40002.9|6
1623024930000|2021-06-07 00:15:30|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40042.9|40002.9|3
1623024940000|2021-06-07 00:15:40|40047.9|40007.9|40072.9|40032.9|40075.6|40035.6|40047.9|40007.9|10
1623024950000|2021-06-07 00:15:50|40075.6|40035.6|40062.9|40022.9|40075.6|40035.6|40062.9|40022.9|1
1623024960000|2021-06-07 00:16:00|40052.9|40012.9|40055.6|40015.6|40057.9|40017.9|40047.9|40007.9|6
1623024970000|2021-06-07 00:16:10|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|0
1623024990000|2021-06-07 00:16:30|40061.1|40021.1|40058.3|40018.3|40061.1|40021.1|40053.3|40013.3|1
1623025000000|2021-06-07 00:16:40|40061.1|40021.1|40048.3|40008.3|40061.1|40021.1|40048.3|40008.3|1
1623025020000|2021-06-07 00:17:00|40045.6|40005.6|40048.3|40008.3|40048.3|40008.3|40045.6|40005.6|0
1623025030000|2021-06-07 00:17:10|40055.6|40015.6|40055.6|40015.6|40063.3|40023.3|40055.6|40015.6|2
1623025040000|2021-06-07 00:17:20|40050.1|40010.1|40085.1|40045.1|40087.9|40047.9|40045.6|40005.6|12
1623025050000|2021-06-07 00:17:30|||||||||3
1623025060000|2021-06-07 00:17:40|||||||||9
1623025070000|2021-06-07 00:17:50|||||||||2
1623025080000|2021-06-07 00:18:00|||||||||7
1623025090000|2021-06-07 00:18:10|||||||||3
1623025100000|2021-06-07 00:18:20|40092.9|40052.9|40107.9|40067.9|40107.9|40067.9|40092.9|40052.9|2
1623025110000|2021-06-07 00:18:30|40110.6|40070.6|40092.9|40052.9|40110.6|40070.6|40092.9|40052.9|0
1623025120000|2021-06-07 00:18:40|40097.9|40057.9|40102.9|40062.9|40102.9|40062.9|40097.9|40057.9|0
1623025130000|2021-06-07 00:18:50|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|1
1623025140000|2021-06-07 00:19:00|40095.6|40055.6|40092.9|40052.9|40095.6|40055.6|40087.9|40047.9|1
1623025150000|2021-06-07 00:19:10|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|3
1623025160000|2021-06-07 00:19:20|40090.6|40050.6|40095.6|40055.6|40095.6|40055.6|40090.6|40050.6|1
1623025170000|2021-06-07 00:19:30|40097.9|40057.9|40120.6|40080.6|40120.6|40080.6|40097.9|40057.9|22
1623025180000|2021-06-07 00:19:40|40125.6|40085.6|40125.6|40085.6|40125.6|40085.6|40120.6|40080.6|0
1623025190000|2021-06-07 00:19:50|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|2
1623025200000|2021-06-07 00:20:00|40130.6|40090.6|40130.6|40090.6|40130.6|40090.6|40130.6|40090.6|6
1623025210000|2021-06-07 00:20:10|40127.9|40087.9|40140.6|40100.6|40145.6|40105.6|40127.9|40087.9|7
1623025220000|2021-06-07 00:20:20|40127.9|40087.9|40067.9|40027.9|40127.9|40087.9|40067.9|40027.9|5
1623025230000|2021-06-07 00:20:30|40062.9|40022.9|40072.9|40032.9|40072.9|40032.9|40057.9|40017.9|3
1623025240000|2021-06-07 00:20:40|40082.9|40042.9|40082.9|40042.9|40087.9|40047.9|40082.9|40042.9|3
1623025250000|2021-06-07 00:20:50|40087.9|40047.9|40097.9|40057.9|40097.9|40057.9|40082.9|40042.9|2
1623025260000|2021-06-07 00:21:00|40100.1|40060.1|40102.9|40062.9|40107.9|40067.9|40097.9|40057.9|6
1623025290000|2021-06-07 00:21:30|40105.1|40065.1|40112.9|40072.9|40112.9|40072.9|40105.1|40065.1|3
1623025300000|2021-06-07 00:21:40|40117.9|40077.9|40115.6|40075.6|40117.9|40077.9|40115.6|40075.6|11
1623025310000|2021-06-07 00:21:50|40112.9|40072.9|40112.9|40072.9|40122.9|40082.9|40112.9|40072.9|1
1623025320000|2021-06-07 00:22:00|40110.6|40070.6|40112.9|40072.9|40112.9|40072.9|40107.9|40067.9|0
1623025330000|2021-06-07 00:22:10|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|4
1623025340000|2021-06-07 00:22:20|40107.9|40067.9|40102.9|40062.9|40107.9|40067.9|40102.9|40062.9|2
1623025360000|2021-06-07 00:22:40|40100.6|40060.6|40087.9|40047.9|40100.6|40060.6|40087.9|40047.9|1
1623025370000|2021-06-07 00:22:50|40090.6|40050.6|40092.9|40052.9|40095.6|40055.6|40090.6|40050.6|1
1623025380000|2021-06-07 00:23:00|||||||||1
1623025390000|2021-06-07 00:23:10|40095.6|40055.6|40080.6|40040.6|40095.6|40055.6|40080.6|40040.6|4
1623025400000|2021-06-07 00:23:20|40092.9|40052.9|40095.6|40055.6|40095.6|40055.6|40092.9|40052.9|21
1623025410000|2021-06-07 00:23:30|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|40092.9|40052.9|0
1623025420000|2021-06-07 00:23:40|40095.6|40055.6|40092.9|40052.9|40095.6|40055.6|40092.9|40052.9|0
1623025430000|2021-06-07 00:23:50|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|1
1623025460000|2021-06-07 00:24:20|40107.9|40067.9|40102.9|40062.9|40107.9|40067.9|40102.9|40062.9|0
1623025470000|2021-06-07 00:24:30|40112.9|40072.9|40112.9|40072.9|40112.9|40072.9|40112.9|40072.9|1
1623025480000|2021-06-07 00:24:40|40115.6|40075.6|40115.6|40075.6|40115.6|40075.6|40112.9|40072.9|0
1623025490000|2021-06-07 00:24:50|40112.9|40072.9|40117.9|40077.9|40122.9|40082.9|40112.9|40072.9|0
1623025500000|2021-06-07 00:25:00|40115.2|40075.2|40112.9|40072.9|40115.6|40075.6|40107.4|40067.4|8
1623025510000|2021-06-07 00:25:10|40115.6|40075.6|40112.9|40072.9|40117.9|40077.9|40112.9|40072.9|0
1623025550000|2021-06-07 00:25:50|40117.9|40077.9|40112.9|40072.9|40117.9|40077.9|40112.9|40072.9|0
1623025560000|2021-06-07 00:26:00|40107.9|40067.9|40112.9|40072.9|40115.6|40075.6|40107.9|40067.9|6
1623025570000|2021-06-07 00:26:10|40118.4|40078.4|40120.6|40080.6|40120.6|40080.6|40118.4|40078.4|0
1623025580000|2021-06-07 00:26:20|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|0
1623025600000|2021-06-07 00:26:40|40118.8|40078.8|40118.4|40078.4|40121.1|40081.1|40118.4|40078.4|0
1623025610000|2021-06-07 00:26:50|40121.1|40081.1|40118.4|40078.4|40121.1|40081.1|40118.4|40078.4|0
1623025630000|2021-06-07 00:27:10|40120.6|40080.6|40120.6|40080.6|40120.6|40080.6|40120.6|40080.6|0
1623025650000|2021-06-07 00:27:30|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|40118.4|40078.4|2
1623025660000|2021-06-07 00:27:40|40121.1|40081.1|40121.1|40081.1|40123.4|40083.4|40121.1|40081.1|2
1623025670000|2021-06-07 00:27:50|40131.1|40091.1|40131.1|40091.1|40131.1|40091.1|40131.1|40091.1|0
1623025680000|2021-06-07 00:28:00|40133.4|40093.4|40130.6|40090.6|40133.4|40093.4|40128.4|40088.4|0
1623025690000|2021-06-07 00:28:10|40125.6|40085.6|40130.6|40090.6|40130.6|40090.6|40125.6|40085.6|0
1623025700000|2021-06-07 00:28:20|40133.4|40093.4|40142.9|40102.9|40145.6|40105.6|40133.4|40093.4|1
1623025710000|2021-06-07 00:28:30|40145.6|40105.6|40145.6|40105.6|40145.6|40105.6|40145.6|40105.6|0
1623025730000|2021-06-07 00:28:50|40165.6|40125.6|40157.9|40117.9|40165.6|40125.6|40157.9|40117.9|24
1623025740000|2021-06-07 00:29:00|40155.6|40115.6|40147.9|40107.9|40155.6|40115.6|40147.9|40107.9|4
1623025750000|2021-06-07 00:29:10|40150.6|40110.6|40155.6|40115.6|40158.4|40118.4|40150.6|40110.6|0
1623025760000|2021-06-07 00:29:20|40160.6|40120.6|40197.9|40157.9|40201.1|40161.1|40160.6|40120.6|24
1623025770000|2021-06-07 00:29:30|40203.4|40163.4|40240.6|40200.6|40243.8|40203.8|40203.4|40163.4|6
1623025780000|2021-06-07 00:29:40|40237.9|40197.9|40221.1|40181.1|40237.9|40197.9|40221.1|40181.1|5
1623025790000|2021-06-07 00:29:50|40218.4|40178.4|40211.1|40171.1|40218.4|40178.4|40211.1|40171.1|1
1623025800000|2021-06-07 00:30:00|40203.4|40163.4|40228.4|40188.4|40228.4|40188.4|40201.1|40161.1|15
1623025810000|2021-06-07 00:30:10|40231.1|40191.1|40221.1|40181.1|40233.4|40193.4|40221.1|40181.1|2
1623025820000|2021-06-07 00:30:20|40218.8|40178.8|40213.4|40173.4|40218.8|40178.8|40213.4|40173.4|0
1623025830000|2021-06-07 00:30:30|40233.4|40193.4|40231.1|40191.1|40238.4|40198.4|40228.4|40188.4|6
1623025840000|2021-06-07 00:30:40|40228.4|40188.4|40231.1|40191.1|40241.1|40201.1|40228.4|40188.4|5
1623025850000|2021-06-07 00:30:50|40218.4|40178.4|40218.4|40178.4|40218.4|40178.4|40215.6|40175.6|3
1623025860000|2021-06-07 00:31:00|40213.4|40173.4|40223.4|40183.4|40223.4|40183.4|40213.4|40173.4|12
1623025870000|2021-06-07 00:31:10|40208.4|40168.4|40203.4|40163.4|40208.4|40168.4|40203.4|40163.4|4
1623025880000|2021-06-07 00:31:20|40206.1|40166.1|40198.4|40158.4|40208.4|40168.4|40198.4|40158.4|2
1623025890000|2021-06-07 00:31:30|40193.4|40153.4|40193.4|40153.4|40193.4|40153.4|40193.4|40153.4|0
1623025900000|2021-06-07 00:31:40|40196.1|40156.1|40183.4|40143.4|40198.4|40158.4|40183.4|40143.4|1
1623025910000|2021-06-07 00:31:50|40180.6|40140.6|40168.4|40128.4|40180.6|40140.6|40168.4|40128.4|0
1623025920000|2021-06-07 00:32:00|40166.1|40126.1|40168.4|40128.4|40168.4|40128.4|40163.4|40123.4|2
1623025940000|2021-06-07 00:32:20|||||||||1
1623025950000|2021-06-07 00:32:30|40163.4|40123.4|40163.4|40123.4|40163.4|40123.4|40163.4|40123.4|1
1623025960000|2021-06-07 00:32:40|40161.1|40121.1|40158.4|40118.4|40161.1|40121.1|40158.4|40118.4|0
1623025970000|2021-06-07 00:32:50|40163.4|40123.4|40168.4|40128.4|40168.4|40128.4|40163.4|40123.4|0
1623025980000|2021-06-07 00:33:00|40173.4|40133.4|40178.4|40138.4|40178.4|40138.4|40173.4|40133.4|1
1623025990000|2021-06-07 00:33:10|40183.4|40143.4|40183.4|40143.4|40183.4|40143.4|40180.6|40140.6|1
1623026000000|2021-06-07 00:33:20|40186.1|40146.1|40198.4|40158.4|40198.4|40158.4|40186.1|40146.1|2
1623026010000|2021-06-07 00:33:30|40203.4|40163.4|40198.4|40158.4|40203.4|40163.4|40198.4|40158.4|0
1623026020000|2021-06-07 00:33:40|40200.6|40160.6|40203.4|40163.4|40203.4|40163.4|40200.6|40160.6|0
1623026030000|2021-06-07 00:33:50|40211.1|40171.1|40218.4|40178.4|40218.4|40178.4|40211.1|40171.1|1
1623026040000|2021-06-07 00:34:00|||||||||2
1623026050000|2021-06-07 00:34:10|40223.4|40183.4|40223.4|40183.4|40223.4|40183.4|40223.4|40183.4|0
1623026060000|2021-06-07 00:34:20|40217.9|40177.9|40218.4|40178.4|40218.4|40178.4|40215.6|40175.6|5
1623026070000|2021-06-07 00:34:30|40216.1|40176.1|40205.6|40165.6|40216.1|40176.1|40205.6|40165.6|3
1623026080000|2021-06-07 00:34:40|40208.4|40168.4|40205.6|40165.6|40208.4|40168.4|40205.6|40165.6|0
1623026100000|2021-06-07 00:35:00|40203.4|40163.4|40200.6|40160.6|40203.4|40163.4|40200.6|40160.6|0
1623026130000|2021-06-07 00:35:30|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|40198.4|40158.4|1
1623026140000|2021-06-07 00:35:40|40190.6|40150.6|40185.6|40145.6|40191.1|40151.1|40185.6|40145.6|0
1623026150000|2021-06-07 00:35:50|40188.4|40148.4|40188.4|40148.4|40191.1|40151.1|40188.4|40148.4|0
1623026160000|2021-06-07 00:36:00|40191.1|40151.1|40191.1|40151.1|40191.1|40151.1|40191.1|40151.1|0
1623026170000|2021-06-07 00:36:10|40188.4|40148.4|40188.4|40148.4|40188.4|40148.4|40188.4|40148.4|0
1623026180000|2021-06-07 00:36:20|40185.6|40145.6|40188.4|40148.4|40188.4|40148.4|40185.6|40145.6|0
1623026190000|2021-06-07 00:36:30|40185.6|40145.6|40175.6|40135.6|40185.6|40145.6|40175.6|40135.6|0
1623026200000|2021-06-07 00:36:40|40170.6|40130.6|40162.9|40122.9|40172.9|40132.9|40160.6|40120.6|6
1623026210000|2021-06-07 00:36:50|40165.6|40125.6|40168.4|40128.4|40168.4|40128.4|40162.9|40122.9|1
1623026220000|2021-06-07 00:37:00|40166.1|40126.1|40168.4|40128.4|40168.4|40128.4|40158.4|40118.4|1
1623026230000|2021-06-07 00:37:10|40158.4|40118.4|40168.4|40128.4|40173.4|40133.4|40158.4|40118.4|3
1623026240000|2021-06-07 00:37:20|40145.6|40105.6|40148.4|40108.4|40148.4|40108.4|40145.6|40105.6|5
1623026250000|2021-06-07 00:37:30|40151.1|40111.1|40142.9|40102.9|40158.4|40118.4|40142.9|40102.9|2
1623026260000|2021-06-07 00:37:40|40145.2|40105.2|40150.2|40110.2|40150.2|40110.2|40142.9|40102.9|1
1623026270000|2021-06-07 00:37:50|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|4
1623026280000|2021-06-07 00:38:00|40140.6|40100.6|40142.9|40102.9|40142.9|40102.9|40140.6|40100.6|1
1623026290000|2021-06-07 00:38:10|40147.4|40107.4|40140.2|40100.2|40150.2|40110.2|40140.2|40100.2|3
1623026300000|2021-06-07 00:38:20|40137.9|40097.9|40135.2|40095.2|40137.9|40097.9|40135.2|40095.2|2
1623026310000|2021-06-07 00:38:30|40140.2|40100.2|40135.2|40095.2|40145.2|40105.2|40135.2|40095.2|6
1623026320000|2021-06-07 00:38:40|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|40137.4|40097.4|1
1623026340000|2021-06-07 00:39:00|40135.2|40095.2|40137.4|40097.4|40137.4|40097.4|40135.2|40095.2|2
1623026360000|2021-06-07 00:39:20|40132|40092|40130.2|40090.2|40140.2|40100.2|40127.9|40087.9|1
1623026370000|2021-06-07 00:39:30|40127.9|40087.9|40120.2|40080.2|40130.2|40090.2|40120.2|40080.2|1
1623026380000|2021-06-07 00:39:40|40125.2|40085.2|40112.9|40072.9|40125.2|40085.2|40112.9|40072.9|3
1623026390000|2021-06-07 00:39:50|40110.2|40070.2|40110.2|40070.2|40110.2|40070.2|40110.2|40070.2|0
1623026400000|2021-06-07 00:40:00|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|0
1623026410000|2021-06-07 00:40:10|40110.2|40070.2|40097.9|40057.9|40110.2|40070.2|40097.9|40057.9|4
1623026420000|2021-06-07 00:40:20|40100.2|40060.2|40100.2|40060.2|40100.2|40060.2|40097.9|40057.9|2
1623026430000|2021-06-07 00:40:30|40097.9|40057.9|40097.4|40057.4|40100.2|40060.2|40095.2|40055.2|9
1623026440000|2021-06-07 00:40:40|40095.2|40055.2|40099.7|40059.7|40099.7|40059.7|40095.2|40055.2|7
1623026450000|2021-06-07 00:40:50|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|1
1623026460000|2021-06-07 00:41:00|40102|40062|40100.2|40060.2|40102|40062|40097.9|40057.9|5
1623026470000|2021-06-07 00:41:10|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|40097.4|40057.4|3
1623026480000|2021-06-07 00:41:20|||||||||6
1623026490000|2021-06-07 00:41:30|40089.7|40049.7|40087.4|40047.4|40089.7|40049.7|40087.4|40047.4|2
1623026520000|2021-06-07 00:42:00|40085.2|40045.2|40077.4|40037.4|40085.2|40045.2|40077.4|40037.4|1
1623026530000|2021-06-07 00:42:10|40079.7|40039.7|40077.4|40037.4|40079.7|40039.7|40077.4|40037.4|15
1623026540000|2021-06-07 00:42:20|40075.2|40035.2|40090.2|40050.2|40092.9|40052.9|40069.7|40029.7|19
1623026560000|2021-06-07 00:42:40|40092.9|40052.9|40102.9|40062.9|40102.9|40062.9|40092.9|40052.9|1
1623026570000|2021-06-07 00:42:50|40100.2|40060.2|40102.9|40062.9|40102.9|40062.9|40097.4|40057.4|0
1623026600000|2021-06-07 00:43:20|40105.7|40065.7|40102.9|40062.9|40105.7|40065.7|40102.9|40062.9|2
1623026620000|2021-06-07 00:43:40|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|40105.7|40065.7|0
1623026640000|2021-06-07 00:44:00|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|0
1623026680000|2021-06-07 00:44:40|40110.2|40070.2|40112.9|40072.9|40112.9|40072.9|40110.2|40070.2|1
1623026700000|2021-06-07 00:45:00|40120.2|40080.2|40132.9|40092.9|40132.9|40092.9|40120.2|40080.2|5
1623026710000|2021-06-07 00:45:10|40142.9|40102.9|40142.9|40102.9|40142.9|40102.9|40140.2|40100.2|2
1623026730000|2021-06-07 00:45:30|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|0
1623026740000|2021-06-07 00:45:40|40145.7|40105.7|40145.7|40105.7|40145.7|40105.7|40145.7|40105.7|0
1623026750000|2021-06-07 00:45:50|40143.4|40103.4|40145.7|40105.7|40145.7|40105.7|40140.7|40100.7|2
1623026770000|2021-06-07 00:46:10|40142.9|40102.9|40150.2|40110.2|40150.2|40110.2|40142.9|40102.9|1
1623026780000|2021-06-07 00:46:20|40152.9|40112.9|40142.9|40102.9|40152.9|40112.9|40142.9|40102.9|1
1623026790000|2021-06-07 00:46:30|40147.9|40107.9|40147.9|40107.9|40147.9|40107.9|40147.9|40107.9|0
1623026800000|2021-06-07 00:46:40|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|1
1623026810000|2021-06-07 00:46:50|40150.2|40110.2|40150.2|40110.2|40150.2|40110.2|40150.2|40110.2|0
1623026820000|2021-06-07 00:47:00|40147.9|40107.9|40162.9|40122.9|40165.2|40125.2|40147.9|40107.9|0
1623026830000|2021-06-07 00:47:10|40165.2|40125.2|40165.7|40125.7|40165.7|40125.7|40162.9|40122.9|0
1623026840000|2021-06-07 00:47:20|40172.9|40132.9|40172.9|40132.9|40175.7|40135.7|40172.9|40132.9|1
1623026870000|2021-06-07 00:47:50|40170.7|40130.7|40175.7|40135.7|40175.7|40135.7|40170.7|40130.7|1
1623026880000|2021-06-07 00:48:00|40177.9|40137.9|40185.7|40145.7|40185.7|40145.7|40177.9|40137.9|1
1623026890000|2021-06-07 00:48:10|40180.2|40140.2|40182.9|40142.9|40182.9|40142.9|40180.2|40140.2|0
1623026910000|2021-06-07 00:48:30|40180.2|40140.2|40185.7|40145.7|40185.7|40145.7|40180.2|40140.2|0
1623026920000|2021-06-07 00:48:40|40180.2|40140.2|40182.9|40142.9|40182.9|40142.9|40180.2|40140.2|0
1623026930000|2021-06-07 00:48:50|40180.2|40140.2|40180.2|40140.2|40187.9|40147.9|40180.2|40140.2|4
1623026940000|2021-06-07 00:49:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1623026950000|2021-06-07 00:49:10|40180.2|40140.2|40182.9|40142.9|40182.9|40142.9|40180.2|40140.2|0
1623026960000|2021-06-07 00:49:20|40180.2|40140.2|40185.7|40145.7|40185.7|40145.7|40180.2|40140.2|0
1623026970000|2021-06-07 00:49:30|40180.2|40140.2|40185.7|40145.7|40185.7|40145.7|40180.2|40140.2|0
1623026980000|2021-06-07 00:49:40|40187.9|40147.9|40185.7|40145.7|40187.9|40147.9|40185.7|40145.7|0
1623026990000|2021-06-07 00:49:50|40187.9|40147.9|40182.9|40142.9|40187.9|40147.9|40182.9|40142.9|0
1623027000000|2021-06-07 00:50:00|40177.9|40137.9|40177.9|40137.9|40177.9|40137.9|40177.9|40137.9|0
1623027010000|2021-06-07 00:50:10|40185.7|40145.7|40182.9|40142.9|40185.7|40145.7|40180.7|40140.7|2
1623027030000|2021-06-07 00:50:30|40187.9|40147.9|40187.9|40147.9|40187.9|40147.9|40187.9|40147.9|0
1623027070000|2021-06-07 00:51:10|40195.7|40155.7|40197.9|40157.9|40197.9|40157.9|40195.7|40155.7|1
1623027080000|2021-06-07 00:51:20|40202.9|40162.9|40202.9|40162.9|40202.9|40162.9|40202.9|40162.9|0
1623027130000|2021-06-07 00:52:10|40205.2|40165.2|40207.9|40167.9|40207.9|40167.9|40205.2|40165.2|0
1623027160000|2021-06-07 00:52:40|40212.9|40172.9|40212.9|40172.9|40212.9|40172.9|40212.9|40172.9|1
1623027180000|2021-06-07 00:53:00|40215.7|40175.7|40217.9|40177.9|40217.9|40177.9|40215.2|40175.2|0
1623027190000|2021-06-07 00:53:10|40220.2|40180.2|40222.9|40182.9|40222.9|40182.9|40220.2|40180.2|0
1623027210000|2021-06-07 00:53:30|40217.9|40177.9|40207.9|40167.9|40217.9|40177.9|40207.9|40167.9|3
1623027230000|2021-06-07 00:53:50|40212.9|40172.9|40212.9|40172.9|40212.9|40172.9|40212.9|40172.9|1
1623027240000|2021-06-07 00:54:00|40207.9|40167.9|40212.9|40172.9|40212.9|40172.9|40207.9|40167.9|0
1623027270000|2021-06-07 00:54:30|40207.9|40167.9|40207.9|40167.9|40207.9|40167.9|40207.9|40167.9|0
1623027280000|2021-06-07 00:54:40|40205.2|40165.2|40190.2|40150.2|40205.2|40165.2|40187.9|40147.9|2
1623027290000|2021-06-07 00:54:50|40187.9|40147.9|40190.2|40150.2|40190.2|40150.2|40187.9|40147.9|0
1623027300000|2021-06-07 00:55:00|40187.9|40147.9|40177.9|40137.9|40187.9|40147.9|40177.9|40137.9|1
1623027310000|2021-06-07 00:55:10|40182.9|40142.9|40172.9|40132.9|40182.9|40142.9|40172.9|40132.9|3
1623027330000|2021-06-07 00:55:30|40170.7|40130.7|40157.9|40117.9|40170.7|40130.7|40157.9|40117.9|1
1623027340000|2021-06-07 00:55:40|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|0
1623027370000|2021-06-07 00:56:10|40147.9|40107.9|40142.9|40102.9|40147.9|40107.9|40142.9|40102.9|1
1623027380000|2021-06-07 00:56:20|40137.9|40097.9|40142.9|40102.9|40142.9|40102.9|40137.9|40097.9|0
1623027400000|2021-06-07 00:56:40|40137.5|40097.5|40135.2|40095.2|40137.5|40097.5|40135.2|40095.2|5
1623027410000|2021-06-07 00:56:50|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|2
1623027430000|2021-06-07 00:57:10|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|0
1623027440000|2021-06-07 00:57:20|40132.9|40092.9|40132.9|40092.9|40132.9|40092.9|40132.9|40092.9|0
1623027450000|2021-06-07 00:57:30|40135.2|40095.2|40142.9|40102.9|40142.9|40102.9|40135.2|40095.2|1
1623027460000|2021-06-07 00:57:40|40147.9|40107.9|40112.9|40072.9|40147.9|40107.9|40112.9|40072.9|5
1623027480000|2021-06-07 00:58:00|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|0
1623027490000|2021-06-07 00:58:10|40112.9|40072.9|40112.9|40072.9|40112.9|40072.9|40112.9|40072.9|1
1623027600000|2021-06-07 01:00:00|40113|40073|40083|40043|40118|40078|40070.7|40030.7|15
1623027610000|2021-06-07 01:00:10|40080.7|40040.7|40088|40048|40093|40053|40078|40038|1
1623027620000|2021-06-07 01:00:20|40083|40043|40080.2|40040.2|40083|40043|40078|40038|0
1623027630000|2021-06-07 01:00:30|40083|40043|40090.2|40050.2|40090.2|40050.2|40080.7|40040.7|1
1623027640000|2021-06-07 01:00:40|40090.7|40050.7|40073|40033|40090.7|40050.7|40070.7|40030.7|6
1623027650000|2021-06-07 01:00:50|40075.2|40035.2|40093|40053|40093|40053|40075.2|40035.2|5
1623027660000|2021-06-07 01:01:00|40090.7|40050.7|40093|40053|40093|40053|40083|40043|0
1623027680000|2021-06-07 01:01:20|40083|40043|40083|40043|40083|40043|40083|40043|0
1623027700000|2021-06-07 01:01:40|40093|40053|40093|40053|40093|40053|40083|40043|0
1623027710000|2021-06-07 01:01:50|40090.7|40050.7|40088|40048|40090.7|40050.7|40088|40048|0
1623027720000|2021-06-07 01:02:00|40093|40053|40103|40063|40103|40063|40093|40053|2
1623027730000|2021-06-07 01:02:10|40100.2|40060.2|40098|40058|40100.2|40060.2|40098|40058|0
1623027740000|2021-06-07 01:02:20|40093|40053|40088|40048|40093|40053|40088|40048|1
1623027750000|2021-06-07 01:02:30|40083|40043|40083|40043|40083|40043|40078|40038|1
1623027760000|2021-06-07 01:02:40|40078|40038|40078|40038|40078|40038|40078|40038|0
1623027770000|2021-06-07 01:02:50|40073|40033|40073|40033|40073|40033|40073|40033|1
1623027780000|2021-06-07 01:03:00|40068|40028|40068|40028|40068|40028|40068|40028|0
1623027790000|2021-06-07 01:03:10|40073|40033|40073|40033|40073|40033|40073|40033|1
1623027800000|2021-06-07 01:03:20|40068|40028|40068|40028|40070.7|40030.7|40068|40028|0
1623027810000|2021-06-07 01:03:30|40065.7|40025.7|40063|40023|40065.7|40025.7|40063|40023|4
1623027840000|2021-06-07 01:04:00|40073|40033|40080.2|40040.2|40083|40043|40073|40033|5
1623027850000|2021-06-07 01:04:10|40080.7|40040.7|40083|40043|40083|40043|40080.7|40040.7|0
1623027870000|2021-06-07 01:04:30|40080.7|40040.7|40083|40043|40083|40043|40078|40038|1
1623027880000|2021-06-07 01:04:40|40080.2|40040.2|40078|40038|40080.2|40040.2|40078|40038|0
1623027890000|2021-06-07 01:04:50|40075.7|40035.7|40058|40018|40075.7|40035.7|40058|40018|6
1623027900000|2021-06-07 01:05:00|40060.2|40020.2|40058|40018|40063|40023|40058|40018|0
1623027910000|2021-06-07 01:05:10|40060.2|40020.2|40063|40023|40063|40023|40060.2|40020.2|0
1623027920000|2021-06-07 01:05:20|40060.2|40020.2|40063|40023|40063|40023|40060.2|40020.2|0
1623027930000|2021-06-07 01:05:30|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|40060.2|40020.2|0
1623027940000|2021-06-07 01:05:40|40063|40023|40063|40023|40063|40023|40058|40018|0
1623027950000|2021-06-07 01:05:50|40060.7|40020.7|40060.2|40020.2|40060.7|40020.7|40058|40018|0
1623027960000|2021-06-07 01:06:00|40063|40023|40058|40018|40063|40023|40058|40018|0
1623028010000|2021-06-07 01:06:50|40055.2|40015.2|40048|40008|40055.2|40015.2|40048|40008|2
1623028020000|2021-06-07 01:07:00|40053|40013|40053|40013|40053|40013|40048|40008|2
1623028050000|2021-06-07 01:07:30|40050.7|40010.7|40050.2|40010.2|40053|40013|40048|40008|4
1623028060000|2021-06-07 01:07:40|40048|40008|40048|40008|40048|40008|40048|40008|0
1623028090000|2021-06-07 01:08:10|40053|40013|40050.2|40010.2|40053|40013|40048|40008|0
1623028100000|2021-06-07 01:08:20|40053|40013|40053|40013|40053|40013|40053|40013|0
1623028110000|2021-06-07 01:08:30|||||||||1
1623028130000|2021-06-07 01:08:50|40050.7|40010.7|40040.2|40000.2|40053|40013|40040.2|40000.2|5
1623028140000|2021-06-07 01:09:00|40043|40003|40060.2|40020.2|40060.2|40020.2|40043|40003|3
1623028150000|2021-06-07 01:09:10|40058|40018|40058|40018|40058|40018|40058|40018|0
1623028160000|2021-06-07 01:09:20|40053|40013|40053|40013|40053|40013|40053|40013|2
1623028170000|2021-06-07 01:09:30|40048|40008|40053|40013|40053|40013|40048|40008|0
1623028180000|2021-06-07 01:09:40|40048|40008|40048|40008|40048|40008|40048|40008|0
1623028190000|2021-06-07 01:09:50|40040.2|40000.2|40040.2|40000.2|40040.2|40000.2|40040.2|40000.2|3
1623028200000|2021-06-07 01:10:00|40048|40008|40040.2|40000.2|40048|40008|40040.2|40000.2|2
1623028210000|2021-06-07 01:10:10|40043|40003|40043|40003|40043|40003|40043|40003|0
1623028220000|2021-06-07 01:10:20|40040.2|40000.2|40043|40003|40043|40003|40040.2|40000.2|0
1623028240000|2021-06-07 01:10:40|40040.2|40000.2|40008|39968|40040.2|40000.2|40008|39968|2
1623028250000|2021-06-07 01:10:50|40005.7|39965.7|40003|39963|40005.7|39965.7|39995.7|39955.7|5
1623028260000|2021-06-07 01:11:00|40000.7|39960.7|39993|39953|40000.7|39960.7|39993|39953|0
1623028270000|2021-06-07 01:11:10|39990.7|39950.7|39993|39953|39993|39953|39990.7|39950.7|1
1623028280000|2021-06-07 01:11:20|39990.7|39950.7|39993|39953|39993|39953|39990.7|39950.7|0
1623028290000|2021-06-07 01:11:30|40023|39983|40033|39993|40033|39993|40023|39983|8
1623028300000|2021-06-07 01:11:40|40038|39998|40033|39993|40038|39998|40033|39993|1
1623028310000|2021-06-07 01:11:50|40030.7|39990.7|40033|39993|40033|39993|40030.7|39990.7|1
1623028320000|2021-06-07 01:12:00|||||||||1
1623028330000|2021-06-07 01:12:10|40030.2|39990.2|40028|39988|40030.2|39990.2|40028|39988|0
1623028340000|2021-06-07 01:12:20|40023|39983|40023|39983|40023|39983|40023|39983|4
1623028350000|2021-06-07 01:12:30|40018|39978|40033|39993|40033|39993|40018|39978|1
1623028360000|2021-06-07 01:12:40|40023|39983|40023|39983|40023|39983|40023|39983|1
1623028380000|2021-06-07 01:13:00|40028.4|39988.4|40023|39983|40028.4|39988.4|40023|39983|1
1623028390000|2021-06-07 01:13:10|40025.7|39985.7|40025.7|39985.7|40025.7|39985.7|40023|39983|0
1623028400000|2021-06-07 01:13:20|40028|39988|40033|39993|40033|39993|40028|39988|1
1623028410000|2021-06-07 01:13:30|40035.7|39995.7|40033|39993|40035.7|39995.7|40033|39993|0
1623028420000|2021-06-07 01:13:40|40028|39988|40025.7|39985.7|40028|39988|40023|39983|1
1623028430000|2021-06-07 01:13:50|40028|39988|40035.7|39995.7|40038|39998|40028|39988|0
1623028440000|2021-06-07 01:14:00|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|1
1623028460000|2021-06-07 01:14:20|40053|40013|40048.5|40008.5|40053|40013|40048.5|40008.5|7
1623028470000|2021-06-07 01:14:30|40043|40003|40043|40003|40043|40003|40043|40003|0
1623028490000|2021-06-07 01:14:50|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|0
1623028500000|2021-06-07 01:15:00|40048|40008|40053|40013|40058|40018|40048|40008|1
1623028510000|2021-06-07 01:15:10|40058|40018|40053|40013|40058|40018|40053|40013|2
1623028520000|2021-06-07 01:15:20|40055.7|40015.7|40055.7|40015.7|40058|40018|40055.7|40015.7|0
1623028530000|2021-06-07 01:15:30|40058|40018|40053|40013|40058|40018|40053|40013|0
1623028540000|2021-06-07 01:15:40|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|0
1623028560000|2021-06-07 01:16:00|40058|40018|40058|40018|40058|40018|40058|40018|0
1623028580000|2021-06-07 01:16:20|40063|40023|40063|40023|40063|40023|40063|40023|0
1623028590000|2021-06-07 01:16:30|40060.7|40020.7|40058|40018|40060.7|40020.7|40058|40018|0
1623028600000|2021-06-07 01:16:40|40053|40013|40053|40013|40053|40013|40053|40013|1
1623028610000|2021-06-07 01:16:50|40048|40008|40055.7|40015.7|40055.7|40015.7|40048|40008|1
1623028630000|2021-06-07 01:17:10|40058|40018|40055.7|40015.7|40058|40018|40055.7|40015.7|2
1623028640000|2021-06-07 01:17:20|40058|40018|40060.2|40020.2|40063|40023|40058|40018|0
1623028650000|2021-06-07 01:17:30|40063|40023|40055.7|40015.7|40063|40023|40055.7|40015.7|1
1623028670000|2021-06-07 01:17:50|40050.7|40010.7|40048|40008|40050.7|40010.7|40048|40008|0
1623028680000|2021-06-07 01:18:00|40050.2|40010.2|40053|40013|40053|40013|40048|40008|0
1623028700000|2021-06-07 01:18:20|40055.7|40015.7|40053|40013|40055.7|40015.7|40053|40013|0
1623028740000|2021-06-07 01:19:00|40055.7|40015.7|40060.2|40020.2|40060.2|40020.2|40055.7|40015.7|0
1623028750000|2021-06-07 01:19:10|40063|40023|40060.2|40020.2|40063|40023|40060.2|40020.2|0
1623028760000|2021-06-07 01:19:20|40063|40023|40060.2|40020.2|40063|40023|40060.2|40020.2|0
1623028770000|2021-06-07 01:19:30|40045.7|40005.7|40048|40008|40048|40008|40045.7|40005.7|3
1623028780000|2021-06-07 01:19:40|40045.7|40005.7|40040.2|40000.2|40045.7|40005.7|40038|39998|0
1623028790000|2021-06-07 01:19:50|40043|40003|40053|40013|40053|40013|40043|40003|0
1623028800000|2021-06-07 01:20:00|40048|40008|40053|40013|40055.7|40015.7|40048|40008|0
1623028810000|2021-06-07 01:20:10|40048|40008|40045.7|40005.7|40053|40013|40045.7|40005.7|1
1623028820000|2021-06-07 01:20:20|40048.5|40008.5|40033|39993|40048.5|40008.5|40033|39993|1
1623028850000|2021-06-07 01:20:50|40035.7|39995.7|40035.7|39995.7|40035.7|39995.7|40033|39993|0
1623028870000|2021-06-07 01:21:10|40033|39993|40043|40003|40043|40003|40033|39993|0
1623028880000|2021-06-07 01:21:20|40048|40008|40033|39993|40048|40008|40033|39993|0
1623028890000|2021-06-07 01:21:30|40040.3|40000.3|40040.3|40000.3|40040.3|40000.3|40040.3|40000.3|0
1623028900000|2021-06-07 01:21:40|40043|40003|40040.3|40000.3|40043|40003|40040.3|40000.3|4
1623028920000|2021-06-07 01:22:00|40038|39998|40033|39993|40038|39998|40033|39993|2
1623028930000|2021-06-07 01:22:10|40043|40003|40035.7|39995.7|40043|40003|40033|39993|5
1623028940000|2021-06-07 01:22:20|40033|39993|40030.3|39990.3|40033|39993|40030.3|39990.3|0
1623028950000|2021-06-07 01:22:30|40033|39993|40025.7|39985.7|40033|39993|40020.3|39980.3|2
1623028960000|2021-06-07 01:22:40|40023|39983|40025.7|39985.7|40025.7|39985.7|40023|39983|0
1623028970000|2021-06-07 01:22:50|40023|39983|40025.7|39985.7|40025.7|39985.7|40023|39983|0
1623028980000|2021-06-07 01:23:00|40030.3|39990.3|40033|39993|40033|39993|40030.3|39990.3|9
1623028990000|2021-06-07 01:23:10|40037.5|39997.5|40040.3|40000.3|40040.3|40000.3|40037.5|39997.5|3
1623029000000|2021-06-07 01:23:20|40038|39998|40040.3|40000.3|40040.3|40000.3|40038|39998|0
1623029050000|2021-06-07 01:24:10|40038|39998|40033|39993|40038|39998|40028|39988|1
1623029060000|2021-06-07 01:24:20|40030.3|39990.3|40023|39983|40030.3|39990.3|40023|39983|4
1623029070000|2021-06-07 01:24:30|40020.3|39980.3|40020.3|39980.3|40020.3|39980.3|40020.3|39980.3|0
1623029080000|2021-06-07 01:24:40|40023|39983|40023|39983|40023|39983|40023|39983|0
1623029090000|2021-06-07 01:24:50|40028|39988|40028|39988|40028|39988|40025.3|39985.3|0
1623029100000|2021-06-07 01:25:00|40030.3|39990.3|40030.3|39990.3|40033|39993|40030.3|39990.3|0
1623029110000|2021-06-07 01:25:10|40033|39993|40033|39993|40033|39993|40033|39993|0
1623029120000|2021-06-07 01:25:20|40030.3|39990.3|40030.3|39990.3|40030.3|39990.3|40030.3|39990.3|0
1623029130000|2021-06-07 01:25:30|40033|39993|40030.3|39990.3|40033|39993|40030.3|39990.3|0
1623029140000|2021-06-07 01:25:40|40033|39993|40033|39993|40033|39993|40033|39993|0
1623029150000|2021-06-07 01:25:50|40038|39998|40038|39998|40038|39998|40035.7|39995.7|0
1623029170000|2021-06-07 01:26:10|40033|39993|40033|39993|40033|39993|40033|39993|2
1623029200000|2021-06-07 01:26:40|||||||||2
1623029210000|2021-06-07 01:26:50|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|40037.5|39997.5|2
1623029220000|2021-06-07 01:27:00|40040.3|40000.3|40040.3|40000.3|40040.3|40000.3|40040.3|40000.3|0
1623029230000|2021-06-07 01:27:10|40043|40003|40045.7|40005.7|40045.7|40005.7|40043|40003|3
1623029240000|2021-06-07 01:27:20|40048|40008|40053|40013|40053|40013|40048|40008|0
1623029250000|2021-06-07 01:27:30|40058|40018|40058|40018|40058|40018|40055.7|40015.7|0
1623029260000|2021-06-07 01:27:40|40063|40023|40063|40023|40063|40023|40063|40023|0
1623029270000|2021-06-07 01:27:50|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|0
1623029280000|2021-06-07 01:28:00|40063|40023|40063|40023|40063|40023|40060.3|40020.3|0
1623029290000|2021-06-07 01:28:10|40060.3|40020.3|40063|40023|40063|40023|40060.3|40020.3|0
1623029320000|2021-06-07 01:28:40|40068|40028|40063|40023|40068|40028|40063|40023|1
1623029330000|2021-06-07 01:28:50|40060.3|40020.3|40063|40023|40063|40023|40060.3|40020.3|0
1623029340000|2021-06-07 01:29:00|40060.3|40020.3|40063|40023|40063|40023|40060.3|40020.3|0
1623029360000|2021-06-07 01:29:20|40060.3|40020.3|40058|40018|40060.3|40020.3|40058|40018|0
1623029410000|2021-06-07 01:30:10|40065.3|40025.3|40070.3|40030.3|40070.3|40030.3|40065.3|40025.3|3
1623029420000|2021-06-07 01:30:20|40078|40038|40078|40038|40078|40038|40078|40038|4
1623029430000|2021-06-07 01:30:30|40073|40033|40073|40033|40073|40033|40073|40033|2
1623029460000|2021-06-07 01:31:00|40068|40028|40073|40033|40073|40033|40068|40028|1
1623029470000|2021-06-07 01:31:10|40070.7|40030.7|40068|40028|40070.7|40030.7|40068|40028|0
1623029480000|2021-06-07 01:31:20|40065.3|40025.3|40050.3|40010.3|40065.3|40025.3|40050.3|40010.3|5
1623029490000|2021-06-07 01:31:30|40053|40013|40050.3|40010.3|40053|40013|40050.3|40010.3|0
1623029500000|2021-06-07 01:31:40|40052.5|40012.5|40052.5|40012.5|40052.5|40012.5|40052.5|40012.5|0
1623029510000|2021-06-07 01:31:50|40055.3|40015.3|40058|40018|40058|40018|40055.3|40015.3|0
1623029540000|2021-06-07 01:32:20|40055.7|40015.7|40053|40013|40055.7|40015.7|40053|40013|0
1623029550000|2021-06-07 01:32:30|40055.7|40015.7|40058|40018|40058|40018|40055.7|40015.7|1
1623029560000|2021-06-07 01:32:40|40053|40013|40053|40013|40053|40013|40053|40013|3
1623029570000|2021-06-07 01:32:50|40055.3|40015.3|40053|40013|40058|40018|40053|40013|0
1623029580000|2021-06-07 01:33:00|40048|40008|40053|40013|40053|40013|40048|40008|4
1623029610000|2021-06-07 01:33:30|40058|40018|40053|40013|40058|40018|40053|40013|2
1623029630000|2021-06-07 01:33:50|40050.3|40010.3|40050.3|40010.3|40053|40013|40050.3|40010.3|0
1623029640000|2021-06-07 01:34:00|40055.8|40015.8|40055.8|40015.8|40055.8|40015.8|40055.8|40015.8|0
1623029660000|2021-06-07 01:34:20|40053|40013|40055.3|40015.3|40055.3|40015.3|40053|40013|0
1623029670000|2021-06-07 01:34:30|40058|40018|40055.3|40015.3|40058|40018|40055.3|40015.3|0
1623029680000|2021-06-07 01:34:40|40050.3|40010.3|40050.3|40010.3|40053|40013|40045.3|40005.3|2
1623029690000|2021-06-07 01:34:50|40045.3|40005.3|40050.3|40010.3|40050.3|40010.3|40045.3|40005.3|0
1623029700000|2021-06-07 01:35:00|40047.5|40007.5|40053|40013|40053|40013|40045.3|40005.3|1
1623029710000|2021-06-07 01:35:10|||||||||2
1623029720000|2021-06-07 01:35:20|40048|40008|40045.3|40005.3|40050.3|40010.3|40045.3|40005.3|0
1623029730000|2021-06-07 01:35:30|40048|40008|40040.3|40000.3|40048|40008|40040.3|40000.3|4
1623029740000|2021-06-07 01:35:40|40038|39998|40038|39998|40038|39998|40038|39998|0
1623029750000|2021-06-07 01:35:50|40043|40003|40040.3|40000.3|40048|40008|40040.3|40000.3|2
1623029760000|2021-06-07 01:36:00|40045.3|40005.3|40043|40003|40048|40008|40043|40003|0
1623029770000|2021-06-07 01:36:10|40040.3|40000.3|40043|40003|40043|40003|40040.3|40000.3|0
1623029790000|2021-06-07 01:36:30|40040.3|40000.3|40040.3|40000.3|40043|40003|40040.3|40000.3|0
1623029800000|2021-06-07 01:36:40|40038|39998|40035.3|39995.3|40040.3|40000.3|40035.3|39995.3|1
1623029810000|2021-06-07 01:36:50|40045.3|40005.3|40045.3|40005.3|40048|40008|40045.3|40005.3|0
1623029820000|2021-06-07 01:37:00|40048|40008|40048|40008|40048|40008|40045.3|40005.3|0
1623029830000|2021-06-07 01:37:10|40045.3|40005.3|40058|40018|40058|40018|40045.3|40005.3|2
1623029840000|2021-06-07 01:37:20|40055.3|40015.3|40058|40018|40058|40018|40055.3|40015.3|0
1623029860000|2021-06-07 01:37:40|40053|40013|40058|40018|40058|40018|40053|40013|0
1623029900000|2021-06-07 01:38:20|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|0
1623029910000|2021-06-07 01:38:30|40063|40023|40060.3|40020.3|40063|40023|40060.3|40020.3|0
1623029920000|2021-06-07 01:38:40|40063|40023|40063|40023|40063|40023|40060.3|40020.3|0
1623029930000|2021-06-07 01:38:50|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|0
1623029940000|2021-06-07 01:39:00|40063|40023|40063|40023|40063|40023|40063|40023|0
1623029950000|2021-06-07 01:39:10|40060.3|40020.3|40060.3|40020.3|40060.3|40020.3|40055.3|40015.3|1
1623029980000|2021-06-07 01:39:40|40063|40023|40060.3|40020.3|40068|40028|40060.3|40020.3|0
1623029990000|2021-06-07 01:39:50|40063|40023|40070.3|40030.3|40070.3|40030.3|40063|40023|3
1623030010000|2021-06-07 01:40:10|40068|40028|40070.3|40030.3|40070.3|40030.3|40068|40028|2
1623030050000|2021-06-07 01:40:50|||||||||3
1623030070000|2021-06-07 01:41:10|40072.5|40032.5|40078|40038|40078|40038|40072.5|40032.5|0
1623030100000|2021-06-07 01:41:40|40075.3|40035.3|40070.3|40030.3|40078|40038|40070.3|40030.3|1
1623030110000|2021-06-07 01:41:50|40068|40028|40068|40028|40068|40028|40068|40028|0
1623030140000|2021-06-07 01:42:20|40070.3|40030.3|40078|40038|40078|40038|40070.3|40030.3|1
1623030150000|2021-06-07 01:42:30|||||||||25
1623030220000|2021-06-07 01:43:40|40072.5|40032.5|40078|40038|40078|40038|40072.5|40032.5|4
1623030240000|2021-06-07 01:44:00|40090.3|40050.3|40098|40058|40098|40058|40090.3|40050.3|33
1623030250000|2021-06-07 01:44:10|40100.3|40060.3|40093|40053|40100.3|40060.3|40093|40053|2
1623030260000|2021-06-07 01:44:20|40095.8|40055.8|40095.3|40055.3|40098|40058|40093|40053|3
1623030270000|2021-06-07 01:44:30|40098|40058|40098|40058|40098|40058|40098|40058|0
1623030280000|2021-06-07 01:44:40|40100.3|40060.3|40093|40053|40100.3|40060.3|40093|40053|0
1623030300000|2021-06-07 01:45:00|40090.3|40050.3|40090.3|40050.3|40093|40053|40090.3|40050.3|0
1623030310000|2021-06-07 01:45:10|40093|40053|40093|40053|40093|40053|40093|40053|0
1623030320000|2021-06-07 01:45:20|40098|40058|40098|40058|40098|40058|40098|40058|0
1623030400000|2021-06-07 01:46:40|40103.5|40063.5|40103|40063|40103.5|40063.5|40103|40063|3
1623030410000|2021-06-07 01:46:50|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|0
1623030420000|2021-06-07 01:47:00|40098|40058|40100.3|40060.3|40100.3|40060.3|40093|40053|2
1623030430000|2021-06-07 01:47:10|40093|40053|40093|40053|40093|40053|40093|40053|0
1623030440000|2021-06-07 01:47:20|40090.8|40050.8|40090.3|40050.3|40093|40053|40090.3|40050.3|0
1623030450000|2021-06-07 01:47:30|40093|40053|40090.3|40050.3|40093|40053|40090.3|40050.3|0
1623030460000|2021-06-07 01:47:40|40093|40053|40090.3|40050.3|40093|40053|40088|40048|0
1623030470000|2021-06-07 01:47:50|40093|40053|40103|40063|40103|40063|40093|40053|2
1623030490000|2021-06-07 01:48:10|40100.3|40060.3|40103|40063|40103|40063|40100.3|40060.3|0
1623030510000|2021-06-07 01:48:30|40105.3|40065.3|40103|40063|40105.3|40065.3|40103|40063|2
1623030520000|2021-06-07 01:48:40|40100.3|40060.3|40103|40063|40103|40063|40100.3|40060.3|0
1623030570000|2021-06-07 01:49:30|40105.3|40065.3|40098|40058|40105.3|40065.3|40098|40058|1
1623030600000|2021-06-07 01:50:00|40103|40063|40093|40053|40103|40063|40093|40053|8
1623030610000|2021-06-07 01:50:10|40098|40058|40098|40058|40098|40058|40098|40058|0
1623030620000|2021-06-07 01:50:20|40093|40053|40093|40053|40093|40053|40093|40053|0
1623030630000|2021-06-07 01:50:30|40098|40058|40098|40058|40098|40058|40098|40058|0
1623030640000|2021-06-07 01:50:40|40103|40063|40100.3|40060.3|40103|40063|40100.3|40060.3|1
1623030650000|2021-06-07 01:50:50|40103|40063|40098|40058|40103|40063|40098|40058|0
1623030670000|2021-06-07 01:51:10|40100.3|40060.3|40098|40058|40100.3|40060.3|40098|40058|0
1623030680000|2021-06-07 01:51:20|40100.3|40060.3|40105.8|40065.8|40105.8|40065.8|40098|40058|0
1623030690000|2021-06-07 01:51:30|40103|40063|40108|40068|40108|40068|40103|40063|0
1623030700000|2021-06-07 01:51:40|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|0
1623030720000|2021-06-07 01:52:00|40108|40068|40113|40073|40113|40073|40108|40068|0
1623030730000|2021-06-07 01:52:10|40110.3|40070.3|40110.3|40070.3|40115.8|40075.8|40110.3|40070.3|0
1623030740000|2021-06-07 01:52:20|40108|40068|40110.3|40070.3|40110.3|40070.3|40108|40068|0
1623030760000|2021-06-07 01:52:40|40108|40068|40108|40068|40108|40068|40108|40068|0
1623030780000|2021-06-07 01:53:00|40105.3|40065.3|40108|40068|40108|40068|40100.3|40060.3|3
1623030790000|2021-06-07 01:53:10|40105.3|40065.3|40105.3|40065.3|40105.3|40065.3|40105.3|40065.3|0
1623030800000|2021-06-07 01:53:20|40108|40068|40100.3|40060.3|40108|40068|40100.3|40060.3|0
1623030820000|2021-06-07 01:53:40|40098|40058|40098|40058|40100.3|40060.3|40098|40058|0
1623030830000|2021-06-07 01:53:50|40100.3|40060.3|40100.3|40060.3|40100.3|40060.3|40098|40058|0
1623030860000|2021-06-07 01:54:20|40108|40068|40108|40068|40108|40068|40108|40068|0
1623030880000|2021-06-07 01:54:40|40105.3|40065.3|40105.3|40065.3|40105.3|40065.3|40105.3|40065.3|0
1623030890000|2021-06-07 01:54:50|40102.6|40062.6|40105.3|40065.3|40110.3|40070.3|40100.3|40060.3|2
1623030900000|2021-06-07 01:55:00|40110.3|40070.3|40108.1|40068.1|40110.3|40070.3|40105.3|40065.3|0
1623030910000|2021-06-07 01:55:10|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|0
1623030930000|2021-06-07 01:55:30|40112.6|40072.6|40115.3|40075.3|40115.3|40075.3|40112.6|40072.6|0
1623030940000|2021-06-07 01:55:40|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|1
1623030960000|2021-06-07 01:56:00|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|0
1623030970000|2021-06-07 01:56:10|40118.1|40078.1|40115.3|40075.3|40118.1|40078.1|40115.3|40075.3|0
1623030980000|2021-06-07 01:56:20|40118.1|40078.1|40120.3|40080.3|40120.3|40080.3|40118.1|40078.1|2
1623030990000|2021-06-07 01:56:30|40118.1|40078.1|40118.1|40078.1|40118.1|40078.1|40115.3|40075.3|0
1623031020000|2021-06-07 01:57:00|40115.3|40075.3|40118.1|40078.1|40118.1|40078.1|40115.3|40075.3|0
1623031030000|2021-06-07 01:57:10|40115.3|40075.3|40120.3|40080.3|40120.3|40080.3|40115.3|40075.3|0
1623031040000|2021-06-07 01:57:20|40118.1|40078.1|40118.1|40078.1|40118.1|40078.1|40118.1|40078.1|0
1623031050000|2021-06-07 01:57:30|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|2
1623031070000|2021-06-07 01:57:50|40118.1|40078.1|40110.3|40070.3|40118.1|40078.1|40110.3|40070.3|0
1623031080000|2021-06-07 01:58:00|40113.1|40073.1|40113.1|40073.1|40113.1|40073.1|40110.3|40070.3|0
1623031090000|2021-06-07 01:58:10|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|0
1623031110000|2021-06-07 01:58:30|40112.6|40072.6|40118.1|40078.1|40118.1|40078.1|40108.1|40068.1|2
1623031130000|2021-06-07 01:58:50|40115.3|40075.3|40118.1|40078.1|40120.3|40080.3|40115.3|40075.3|0
1623031140000|2021-06-07 01:59:00|40115.3|40075.3|40112.6|40072.6|40118.1|40078.1|40112.6|40072.6|1
1623031150000|2021-06-07 01:59:10|40110.3|40070.3|40110.3|40070.3|40110.3|40070.3|40108.1|40068.1|1
1623031180000|2021-06-07 01:59:40|40108.1|40068.1|40110.3|40070.3|40110.3|40070.3|40108.1|40068.1|0
1623031190000|2021-06-07 01:59:50|40115.8|40075.8|40110.3|40070.3|40115.8|40075.8|40110.3|40070.3|0
1623031200000|2021-06-07 02:00:00|40108.1|40068.1|40128.1|40088.1|40128.1|40088.1|40108.1|40068.1|4
1623031220000|2021-06-07 02:00:20|40125.3|40085.3|40128.1|40088.1|40128.1|40088.1|40125.3|40085.3|0
1623031290000|2021-06-07 02:01:30|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|32
1623031300000|2021-06-07 02:01:40|40140.3|40100.3|40145.8|40105.8|40148.1|40108.1|40140.3|40100.3|2
1623031310000|2021-06-07 02:01:50|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1623031320000|2021-06-07 02:02:00|40140.3|40100.3|40150.3|40110.3|40150.3|40110.3|40140.3|40100.3|7
1623031380000|2021-06-07 02:03:00|40148.1|40108.1|40145.3|40105.3|40155.3|40115.3|40145.3|40105.3|1
1623031400000|2021-06-07 02:03:20|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|2
1623031410000|2021-06-07 02:03:30|40140.3|40100.3|40140.3|40100.3|40143.1|40103.1|40140.3|40100.3|0
1623031420000|2021-06-07 02:03:40|40138.1|40098.1|40133.1|40093.1|40138.1|40098.1|40133.1|40093.1|8
1623031440000|2021-06-07 02:04:00|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1623031450000|2021-06-07 02:04:10|40133.1|40093.1|40138.1|40098.1|40138.1|40098.1|40133.1|40093.1|2
1623031470000|2021-06-07 02:04:30|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|0
1623031480000|2021-06-07 02:04:40|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1623031500000|2021-06-07 02:05:00|40135.8|40095.8|40133.1|40093.1|40135.8|40095.8|40133.1|40093.1|1
1623031510000|2021-06-07 02:05:10|40135.8|40095.8|40133.1|40093.1|40135.8|40095.8|40133.1|40093.1|0
1623031530000|2021-06-07 02:05:30|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1623031540000|2021-06-07 02:05:40|40130.3|40090.3|40130.8|40090.8|40133.1|40093.1|40128.1|40088.1|0
1623031550000|2021-06-07 02:05:50|40133.1|40093.1|40128.1|40088.1|40133.1|40093.1|40128.1|40088.1|0
1623031560000|2021-06-07 02:06:00|40118.1|40078.1|40123.1|40083.1|40123.1|40083.1|40118.1|40078.1|3
1623031580000|2021-06-07 02:06:20|40125.3|40085.3|40125.8|40085.8|40125.8|40085.8|40125.3|40085.3|0
1623031590000|2021-06-07 02:06:30|40118.1|40078.1|40123.1|40083.1|40123.1|40083.1|40118.1|40078.1|1
1623031600000|2021-06-07 02:06:40|40128.1|40088.1|40123.1|40083.1|40128.1|40088.1|40120.8|40080.8|4
1623031610000|2021-06-07 02:06:50|40125.8|40085.8|40128.1|40088.1|40128.1|40088.1|40125.8|40085.8|0
1623031630000|2021-06-07 02:07:10|40133.1|40093.1|40138.1|40098.1|40138.1|40098.1|40133.1|40093.1|2
1623031640000|2021-06-07 02:07:20|40133.1|40093.1|40140.3|40100.3|40140.3|40100.3|40133.1|40093.1|1
1623031650000|2021-06-07 02:07:30|40138.1|40098.1|40140.3|40100.3|40143.1|40103.1|40138.1|40098.1|1
1623031680000|2021-06-07 02:08:00|||||||||1
1623031690000|2021-06-07 02:08:10|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1623031700000|2021-06-07 02:08:20|40140.3|40100.3|40140.3|40100.3|40140.3|40100.3|40140.3|40100.3|0
1623031730000|2021-06-07 02:08:50|40142.6|40102.6|40140.3|40100.3|40148.1|40108.1|40140.3|40100.3|0
1623031750000|2021-06-07 02:09:10|40138.1|40098.1|40140.3|40100.3|40140.3|40100.3|40138.1|40098.1|1
1623031760000|2021-06-07 02:09:20|40143.1|40103.1|40148.1|40108.1|40148.1|40108.1|40140.3|40100.3|0
1623031770000|2021-06-07 02:09:30|40145.8|40105.8|40143.1|40103.1|40145.8|40105.8|40143.1|40103.1|3
1623031780000|2021-06-07 02:09:40|40145.8|40105.8|40143.1|40103.1|40145.8|40105.8|40143.1|40103.1|0
1623031790000|2021-06-07 02:09:50|40140.3|40100.3|40140.3|40100.3|40143.1|40103.1|40140.3|40100.3|0
1623031800000|2021-06-07 02:10:00|40143.1|40103.1|40140.8|40100.8|40143.1|40103.1|40140.8|40100.8|0
1623031830000|2021-06-07 02:10:30|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1623031840000|2021-06-07 02:10:40|||||||||2
1623031870000|2021-06-07 02:11:10|40143.1|40103.1|40150.3|40110.3|40150.3|40110.3|40143.1|40103.1|2
1623031890000|2021-06-07 02:11:30|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40153.1|40113.1|0
1623031920000|2021-06-07 02:12:00|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|40153.1|40113.1|0
1623031930000|2021-06-07 02:12:10|40155.8|40115.8|40158.1|40118.1|40158.1|40118.1|40155.8|40115.8|0
1623031940000|2021-06-07 02:12:20|40155.8|40115.8|40153.1|40113.1|40155.8|40115.8|40153.1|40113.1|0
1623031950000|2021-06-07 02:12:30|40150.8|40110.8|40150.3|40110.3|40150.8|40110.8|40150.3|40110.3|1
1623031980000|2021-06-07 02:13:00|40148.1|40108.1|40150.3|40110.3|40150.3|40110.3|40148.1|40108.1|0
1623032000000|2021-06-07 02:13:20|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|2
1623032010000|2021-06-07 02:13:30|40145.8|40105.8|40145.8|40105.8|40145.8|40105.8|40145.8|40105.8|1
1623032020000|2021-06-07 02:13:40|40148.1|40108.1|40145.8|40105.8|40148.1|40108.1|40145.8|40105.8|0
1623032030000|2021-06-07 02:13:50|40143.1|40103.1|40150.3|40110.3|40153.1|40113.1|40140.8|40100.8|1
1623032040000|2021-06-07 02:14:00|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|1
1623032050000|2021-06-07 02:14:10|40143.1|40103.1|40138.1|40098.1|40143.1|40103.1|40138.1|40098.1|3
1623032150000|2021-06-07 02:15:50|||||||||1
1623032200000|2021-06-07 02:16:40|40135.3|40095.3|40138.1|40098.1|40138.1|40098.1|40135.3|40095.3|4
1623032220000|2021-06-07 02:17:00|40135.8|40095.8|40138.1|40098.1|40138.1|40098.1|40135.8|40095.8|0
1623032240000|2021-06-07 02:17:20|40143.1|40103.1|40145.8|40105.8|40145.8|40105.8|40143.1|40103.1|1
1623032250000|2021-06-07 02:17:30|40143.6|40103.6|40145.8|40105.8|40148.1|40108.1|40143.1|40103.1|1
1623032260000|2021-06-07 02:17:40|40148.1|40108.1|40143.1|40103.1|40148.1|40108.1|40140.3|40100.3|0
1623032330000|2021-06-07 02:18:50|40145.4|40105.4|40148.1|40108.1|40148.1|40108.1|40145.4|40105.4|0
1623032360000|2021-06-07 02:19:20|||||||||1
1623032380000|2021-06-07 02:19:40|40145.8|40105.8|40143.1|40103.1|40145.8|40105.8|40143.1|40103.1|0
1623032390000|2021-06-07 02:19:50|40145.8|40105.8|40150.4|40110.4|40150.4|40110.4|40145.8|40105.8|1
1623032410000|2021-06-07 02:20:10|40148.1|40108.1|40148.1|40108.1|40150.4|40110.4|40148.1|40108.1|0
1623032440000|2021-06-07 02:20:40|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|2
1623032500000|2021-06-07 02:21:40|40140.4|40100.4|40143.1|40103.1|40143.1|40103.1|40140.4|40100.4|0
1623032510000|2021-06-07 02:21:50|40140.8|40100.8|40138.1|40098.1|40140.8|40100.8|40138.1|40098.1|0
1623032520000|2021-06-07 02:22:00|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|6
1623032540000|2021-06-07 02:22:20|40130.8|40090.8|40133.1|40093.1|40133.1|40093.1|40130.8|40090.8|0
1623032560000|2021-06-07 02:22:40|40138.1|40098.1|40133.1|40093.1|40138.1|40098.1|40133.1|40093.1|1
1623032570000|2021-06-07 02:22:50|40130.4|40090.4|40133.1|40093.1|40133.1|40093.1|40130.4|40090.4|0
1623032640000|2021-06-07 02:24:00|40135.4|40095.4|40138.1|40098.1|40138.1|40098.1|40135.4|40095.4|0
1623032670000|2021-06-07 02:24:30|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40138.1|40098.1|1
1623032700000|2021-06-07 02:25:00|40148.1|40108.1|40145.8|40105.8|40148.1|40108.1|40145.8|40105.8|0
1623032710000|2021-06-07 02:25:10|40143.1|40103.1|40138.1|40098.1|40145.8|40105.8|40138.1|40098.1|0
1623032770000|2021-06-07 02:26:10|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|2
1623032780000|2021-06-07 02:26:20|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1623032790000|2021-06-07 02:26:30|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|40140.4|40100.4|0
1623032800000|2021-06-07 02:26:40|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|40138.1|40098.1|0
1623032820000|2021-06-07 02:27:00|40140.9|40100.9|40148.1|40108.1|40148.1|40108.1|40140.9|40100.9|2
1623032840000|2021-06-07 02:27:20|40150.4|40110.4|40153.1|40113.1|40153.1|40113.1|40150.4|40110.4|1
1623032850000|2021-06-07 02:27:30|40155.4|40115.4|40158.1|40118.1|40158.1|40118.1|40155.4|40115.4|0
1623032870000|2021-06-07 02:27:50|40155.9|40115.9|40153.1|40113.1|40155.9|40115.9|40148.1|40108.1|1
1623032880000|2021-06-07 02:28:00|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|0
1623032890000|2021-06-07 02:28:10|40155.4|40115.4|40155.4|40115.4|40158.1|40118.1|40153.1|40113.1|0
1623032900000|2021-06-07 02:28:20|40158.1|40118.1|40153.1|40113.1|40158.1|40118.1|40153.1|40113.1|0
1623032970000|2021-06-07 02:29:30|40158.1|40118.1|40150.4|40110.4|40158.1|40118.1|40150.4|40110.4|2
1623032980000|2021-06-07 02:29:40|40153.1|40113.1|40160.4|40120.4|40165.4|40125.4|40153.1|40113.1|5
1623032990000|2021-06-07 02:29:50|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|40163.1|40123.1|0
1623033010000|2021-06-07 02:30:10|40160.9|40120.9|40160.9|40120.9|40160.9|40120.9|40160.9|40120.9|0
1623033050000|2021-06-07 02:30:50|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|0
1623033060000|2021-06-07 02:31:00|40155.9|40115.9|40158.1|40118.1|40158.1|40118.1|40155.9|40115.9|3
1623033080000|2021-06-07 02:31:20|40155.9|40115.9|40153.1|40113.1|40155.9|40115.9|40153.1|40113.1|0
1623033090000|2021-06-07 02:31:30|40155.9|40115.9|40155.9|40115.9|40158.1|40118.1|40153.1|40113.1|0
1623033120000|2021-06-07 02:32:00|40153.1|40113.1|40155.9|40115.9|40155.9|40115.9|40153.1|40113.1|0
1623033150000|2021-06-07 02:32:30|40153.1|40113.1|40150.4|40110.4|40153.1|40113.1|40150.4|40110.4|0
1623033160000|2021-06-07 02:32:40|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|1
1623033170000|2021-06-07 02:32:50|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|1
1623033200000|2021-06-07 02:33:20|40143.1|40103.1|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|0
1623033210000|2021-06-07 02:33:30|40143.1|40103.1|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|1
1623033240000|2021-06-07 02:34:00|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1623033260000|2021-06-07 02:34:20|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|0
1623033270000|2021-06-07 02:34:30|40143.1|40103.1|40145.9|40105.9|40148.1|40108.1|40143.1|40103.1|0
1623033280000|2021-06-07 02:34:40|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40145.9|40105.9|2
1623033300000|2021-06-07 02:35:00|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|1
1623033310000|2021-06-07 02:35:10|40143.1|40103.1|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|1
1623033320000|2021-06-07 02:35:20|40148.1|40108.1|40145.9|40105.9|40148.1|40108.1|40145.9|40105.9|0
1623033330000|2021-06-07 02:35:30|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40140.4|40100.4|3
1623033340000|2021-06-07 02:35:40|40145.9|40105.9|40143.1|40103.1|40145.9|40105.9|40143.1|40103.1|0
1623033360000|2021-06-07 02:36:00|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|0
1623033370000|2021-06-07 02:36:10|40143.1|40103.1|40145.9|40105.9|40145.9|40105.9|40143.1|40103.1|0
1623033380000|2021-06-07 02:36:20|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1623033400000|2021-06-07 02:36:40|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|0
1623033410000|2021-06-07 02:36:50|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|40143.1|40103.1|0
1623033420000|2021-06-07 02:37:00|40140.9|40100.9|40143.6|40103.6|40145.9|40105.9|40140.9|40100.9|0
1623033430000|2021-06-07 02:37:10|40145.9|40105.9|40140.9|40100.9|40145.9|40105.9|40140.9|40100.9|0
1623033440000|2021-06-07 02:37:20|40145.9|40105.9|40148.1|40108.1|40148.1|40108.1|40145.9|40105.9|3
1623033460000|2021-06-07 02:37:40|40145.9|40105.9|40145.9|40105.9|40148.1|40108.1|40145.9|40105.9|1
1623033470000|2021-06-07 02:37:50|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|40148.1|40108.1|0
1623033480000|2021-06-07 02:38:00|40145.9|40105.9|40143.1|40103.1|40145.9|40105.9|40143.1|40103.1|0
1623033490000|2021-06-07 02:38:10|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|40145.9|40105.9|0
1623033510000|2021-06-07 02:38:30|40143.1|40103.1|40140.9|40100.9|40143.1|40103.1|40140.9|40100.9|0
1623033520000|2021-06-07 02:38:40|40143.1|40103.1|40128.1|40088.1|40143.1|40103.1|40128.1|40088.1|55
1623033530000|2021-06-07 02:38:50|40133.1|40093.1|40128.1|40088.1|40133.1|40093.1|40128.1|40088.1|0
1623033540000|2021-06-07 02:39:00|40123.1|40083.1|40130.4|40090.4|40130.4|40090.4|40123.1|40083.1|2
1623033550000|2021-06-07 02:39:10|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1623033570000|2021-06-07 02:39:30|40123.1|40083.1|40125.9|40085.9|40128.1|40088.1|40123.1|40083.1|1
1623033580000|2021-06-07 02:39:40|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|40123.1|40083.1|0
1623033610000|2021-06-07 02:40:10|40118.1|40078.1|40113.1|40073.1|40118.1|40078.1|40113.1|40073.1|0
1623033620000|2021-06-07 02:40:20|40110.9|40070.9|40118.1|40078.1|40118.1|40078.1|40108.1|40068.1|1
1623033700000|2021-06-07 02:41:40|40113.6|40073.6|40113.1|40073.1|40113.6|40073.6|40108.1|40068.1|3
1623033750000|2021-06-07 02:42:30|40110.4|40070.4|40108.1|40068.1|40110.4|40070.4|40108.1|40068.1|0
1623033760000|2021-06-07 02:42:40|40113.1|40073.1|40118.1|40078.1|40118.1|40078.1|40113.1|40073.1|1
1623033770000|2021-06-07 02:42:50|40115.9|40075.9|40113.1|40073.1|40118.1|40078.1|40113.1|40073.1|0
1623033780000|2021-06-07 02:43:00|40115.9|40075.9|40113.1|40073.1|40115.9|40075.9|40113.1|40073.1|0
1623033800000|2021-06-07 02:43:20|40118.1|40078.1|40123.1|40083.1|40123.1|40083.1|40118.1|40078.1|1
1623033810000|2021-06-07 02:43:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1623033830000|2021-06-07 02:43:50|40123.1|40083.1|40118.1|40078.1|40123.1|40083.1|40118.1|40078.1|0
1623033840000|2021-06-07 02:44:00|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40118.1|40078.1|0
1623033850000|2021-06-07 02:44:10|40123.1|40083.1|40123.1|40083.1|40128.1|40088.1|40123.1|40083.1|0
1623033860000|2021-06-07 02:44:20|40128.1|40088.1|40123.1|40083.1|40128.1|40088.1|40115.9|40075.9|1
1623033870000|2021-06-07 02:44:30|40120.4|40080.4|40118.1|40078.1|40120.4|40080.4|40118.1|40078.1|0
1623033890000|2021-06-07 02:44:50|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1623033900000|2021-06-07 02:45:00|40123.1|40083.1|40118.1|40078.1|40123.1|40083.1|40118.1|40078.1|0
1623033910000|2021-06-07 02:45:10|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|1
1623033930000|2021-06-07 02:45:30|40123.1|40083.1|40120.4|40080.4|40123.1|40083.1|40120.4|40080.4|0
1623033940000|2021-06-07 02:45:40|40118.1|40078.1|40120.4|40080.4|40120.4|40080.4|40118.1|40078.1|0
1623033960000|2021-06-07 02:46:00|40118.1|40078.1|40120.4|40080.4|40120.4|40080.4|40118.1|40078.1|0
1623033970000|2021-06-07 02:46:10|40118.1|40078.1|40123.1|40083.1|40123.1|40083.1|40118.1|40078.1|0
1623033980000|2021-06-07 02:46:20|40120.4|40080.4|40120.4|40080.4|40123.1|40083.1|40120.4|40080.4|0
1623033990000|2021-06-07 02:46:30|40123.1|40083.1|40120.4|40080.4|40123.1|40083.1|40120.4|40080.4|0
1623034020000|2021-06-07 02:47:00|40118.1|40078.1|40118.1|40078.1|40120.4|40080.4|40118.1|40078.1|0
1623034050000|2021-06-07 02:47:30|40113.1|40073.1|40118.1|40078.1|40120.4|40080.4|40113.1|40073.1|1
1623034090000|2021-06-07 02:48:10|40115.9|40075.9|40113.1|40073.1|40115.9|40075.9|40113.1|40073.1|0
1623034120000|2021-06-07 02:48:40|||||||||1
1623034130000|2021-06-07 02:48:50|40115.9|40075.9|40113.1|40073.1|40115.9|40075.9|40113.1|40073.1|0
1623034140000|2021-06-07 02:49:00|40110.4|40070.4|40108.1|40068.1|40110.4|40070.4|40108.1|40068.1|0
1623034150000|2021-06-07 02:49:10|40105.9|40065.9|40105.9|40065.9|40105.9|40065.9|40105.9|40065.9|0
1623034160000|2021-06-07 02:49:20|40108.1|40068.1|40108.1|40068.1|40108.1|40068.1|40108.1|40068.1|0
1623034200000|2021-06-07 02:50:00|40103.1|40063.1|40103.1|40063.1|40103.1|40063.1|40103.1|40063.1|1
1623034210000|2021-06-07 02:50:10|40100.9|40060.9|40093.2|40053.2|40100.9|40060.9|40093.2|40053.2|1
1623034250000|2021-06-07 02:50:50|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|0
1623034300000|2021-06-07 02:51:40|40095.4|40055.4|40093.2|40053.2|40095.4|40055.4|40093.2|40053.2|1
1623034330000|2021-06-07 02:52:10|40090.9|40050.9|40088.2|40048.2|40093.2|40053.2|40088.2|40048.2|1
1623034340000|2021-06-07 02:52:20|40093.6|40053.6|40100.4|40060.4|40100.4|40060.4|40093.2|40053.2|6
1623034350000|2021-06-07 02:52:30|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|0
1623034370000|2021-06-07 02:52:50|40100.9|40060.9|40103.2|40063.2|40103.2|40063.2|40100.9|40060.9|0
1623034380000|2021-06-07 02:53:00|40130.4|40090.4|40128.2|40088.2|40130.4|40090.4|40128.2|40088.2|10
1623034390000|2021-06-07 02:53:10|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|7
1623034430000|2021-06-07 02:53:50|40100.4|40060.4|40100.4|40060.4|40100.4|40060.4|40100.4|40060.4|13
1623034440000|2021-06-07 02:54:00|40098.2|40058.2|40090.4|40050.4|40100.4|40060.4|40090.4|40050.4|6
1623034450000|2021-06-07 02:54:10|40095.4|40055.4|40100.4|40060.4|40100.4|40060.4|40095.4|40055.4|1
1623034460000|2021-06-07 02:54:20|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|0
1623034500000|2021-06-07 02:55:00|40092.7|40052.7|40088.2|40048.2|40093.2|40053.2|40088.2|40048.2|2
1623034530000|2021-06-07 02:55:30|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|1
1623034540000|2021-06-07 02:55:40|40090.4|40050.4|40093.2|40053.2|40093.2|40053.2|40090.4|40050.4|0
1623034550000|2021-06-07 02:55:50|40090.4|40050.4|40093.2|40053.2|40093.2|40053.2|40090.4|40050.4|0
1623034560000|2021-06-07 02:56:00|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|0
1623034570000|2021-06-07 02:56:10|40080.4|40040.4|40080.4|40040.4|40080.4|40040.4|40080.4|40040.4|3
1623034580000|2021-06-07 02:56:20|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|0
1623034590000|2021-06-07 02:56:30|40075.4|40035.4|40073.2|40033.2|40075.4|40035.4|40073.2|40033.2|0
1623034600000|2021-06-07 02:56:40|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|0
1623034620000|2021-06-07 02:57:00|40065.9|40025.9|40065.9|40025.9|40065.9|40025.9|40063.2|40023.2|1
1623034630000|2021-06-07 02:57:10|40063.2|40023.2|40063.2|40023.2|40065.9|40025.9|40063.2|40023.2|0
1623034650000|2021-06-07 02:57:30|40065.9|40025.9|40065.9|40025.9|40065.9|40025.9|40065.9|40025.9|0
1623034660000|2021-06-07 02:57:40|40063.2|40023.2|40063.2|40023.2|40063.2|40023.2|40063.2|40023.2|0
1623034680000|2021-06-07 02:58:00|40068.2|40028.2|40073.2|40033.2|40078.2|40038.2|40068.2|40028.2|0
1623034690000|2021-06-07 02:58:10|40070.4|40030.4|40073.2|40033.2|40073.2|40033.2|40070.4|40030.4|0
1623034700000|2021-06-07 02:58:20|40070.4|40030.4|40083.2|40043.2|40083.2|40043.2|40070.4|40030.4|1
1623034730000|2021-06-07 02:58:50|40085.4|40045.4|40088.2|40048.2|40088.2|40048.2|40085.4|40045.4|0
1623034740000|2021-06-07 02:59:00|40085.9|40045.9|40083.2|40043.2|40085.9|40045.9|40080.4|40040.4|0
1623034750000|2021-06-07 02:59:10|40080.4|40040.4|40073.2|40033.2|40083.2|40043.2|40073.2|40033.2|0
1623034790000|2021-06-07 02:59:50|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|0
1623034800000|2021-06-07 03:00:00|40073.2|40033.2|40088.2|40048.2|40088.2|40048.2|40073.2|40033.2|4
1623034870000|2021-06-07 03:01:10|40098.2|40058.2|40100.4|40060.4|40100.4|40060.4|40098.2|40058.2|3
1623034880000|2021-06-07 03:01:20|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|0
1623034890000|2021-06-07 03:01:30|40100.4|40060.4|40103.2|40063.2|40103.2|40063.2|40100.4|40060.4|0
1623034910000|2021-06-07 03:01:50|40100.4|40060.4|40100.4|40060.4|40103.2|40063.2|40100.4|40060.4|0
1623034940000|2021-06-07 03:02:20|40090.4|40050.4|40090.4|40050.4|40093.2|40053.2|40090.4|40050.4|4
1623034980000|2021-06-07 03:03:00|40098.2|40058.2|40090.4|40050.4|40098.2|40058.2|40090.4|40050.4|1
1623034990000|2021-06-07 03:03:10|40093.2|40053.2|40108.2|40068.2|40110.4|40070.4|40093.2|40053.2|1
1623035000000|2021-06-07 03:03:20|40105.4|40065.4|40108.2|40068.2|40108.2|40068.2|40105.4|40065.4|0
1623035010000|2021-06-07 03:03:30|40115.4|40075.4|40110.4|40070.4|40115.4|40075.4|40110.4|40070.4|1
1623035030000|2021-06-07 03:03:50|40108.2|40068.2|40110.4|40070.4|40110.4|40070.4|40108.2|40068.2|0
1623035050000|2021-06-07 03:04:10|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1623035060000|2021-06-07 03:04:20|40105.4|40065.4|40110.4|40070.4|40110.4|40070.4|40105.4|40065.4|0
1623035070000|2021-06-07 03:04:30|40108.2|40068.2|40108.2|40068.2|40110.4|40070.4|40108.2|40068.2|0
1623035080000|2021-06-07 03:04:40|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|0
1623035090000|2021-06-07 03:04:50|40118.7|40078.7|40125.4|40085.4|40125.4|40085.4|40118.7|40078.7|8
1623035100000|2021-06-07 03:05:00|40128.2|40088.2|40130.4|40090.4|40130.4|40090.4|40128.2|40088.2|6
1623035130000|2021-06-07 03:05:30|40128.2|40088.2|40118.2|40078.2|40130.4|40090.4|40118.2|40078.2|18
1623035140000|2021-06-07 03:05:40|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|40115.4|40075.4|0
1623035160000|2021-06-07 03:06:00|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40108.2|40068.2|1
1623035170000|2021-06-07 03:06:10|40108.2|40068.2|40110.4|40070.4|40110.4|40070.4|40108.2|40068.2|0
1623035180000|2021-06-07 03:06:20|40108.2|40068.2|40100.4|40060.4|40108.2|40068.2|40100.4|40060.4|0
1623035200000|2021-06-07 03:06:40|40098.2|40058.2|40098.2|40058.2|40100.4|40060.4|40098.2|40058.2|0
1623035210000|2021-06-07 03:06:50|40095.4|40055.4|40095.4|40055.4|40100.4|40060.4|40095.4|40055.4|0
1623035220000|2021-06-07 03:07:00|40093.2|40053.2|40090.4|40050.4|40093.2|40053.2|40090.4|40050.4|0
1623035270000|2021-06-07 03:07:50|40088.2|40048.2|40090.4|40050.4|40090.4|40050.4|40088.2|40048.2|0
1623035280000|2021-06-07 03:08:00|40088.2|40048.2|40090.4|40050.4|40090.4|40050.4|40088.2|40048.2|0
1623035290000|2021-06-07 03:08:10|40088.2|40048.2|40090.4|40050.4|40090.4|40050.4|40088.2|40048.2|0
1623035300000|2021-06-07 03:08:20|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|0
1623035310000|2021-06-07 03:08:30|40095.4|40055.4|40100.4|40060.4|40103.2|40063.2|40095.4|40055.4|0
1623035330000|2021-06-07 03:08:50|40102.7|40062.7|40100.4|40060.4|40108.2|40068.2|40100.4|40060.4|0
1623035350000|2021-06-07 03:09:10|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1623035370000|2021-06-07 03:09:30|40100.4|40060.4|40103.2|40063.2|40103.2|40063.2|40100.4|40060.4|0
1623035380000|2021-06-07 03:09:40|40100.4|40060.4|40103.2|40063.2|40103.2|40063.2|40100.4|40060.4|0
1623035390000|2021-06-07 03:09:50|40108.2|40068.2|40110.4|40070.4|40113.2|40073.2|40108.2|40068.2|1
1623035400000|2021-06-07 03:10:00|40112.7|40072.7|40120.4|40080.4|40120.4|40080.4|40112.7|40072.7|0
1623035410000|2021-06-07 03:10:10|40118.2|40078.2|40120.4|40080.4|40120.4|40080.4|40117.7|40077.7|3
1623035440000|2021-06-07 03:10:40|40118.2|40078.2|40120.4|40080.4|40120.4|40080.4|40118.2|40078.2|0
1623035500000|2021-06-07 03:11:40|40118.2|40078.2|40118.2|40078.2|40120.4|40080.4|40118.2|40078.2|0
1623035510000|2021-06-07 03:11:50|40115.4|40075.4|40105.4|40065.4|40115.4|40075.4|40105.4|40065.4|1
1623035520000|2021-06-07 03:12:00|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1623035560000|2021-06-07 03:12:40|||||||||1
1623035570000|2021-06-07 03:12:50|40110.4|40070.4|40113.2|40073.2|40113.2|40073.2|40110.4|40070.4|1
1623035580000|2021-06-07 03:13:00|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|0
1623035590000|2021-06-07 03:13:10|40113.2|40073.2|40110.4|40070.4|40113.2|40073.2|40110.4|40070.4|0
1623035600000|2021-06-07 03:13:20|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|0
1623035610000|2021-06-07 03:13:30|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|40110.4|40070.4|0
1623035650000|2021-06-07 03:14:10|40113.2|40073.2|40110.4|40070.4|40118.2|40078.2|40110.4|40070.4|0
1623035690000|2021-06-07 03:14:50|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|0
1623035730000|2021-06-07 03:15:30|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|40120.4|40080.4|0
1623035760000|2021-06-07 03:16:00|40118.2|40078.2|40120.4|40080.4|40120.4|40080.4|40118.2|40078.2|0
1623035790000|2021-06-07 03:16:30|40120.5|40080.5|40120.5|40080.5|40120.5|40080.5|40115.5|40075.5|0
1623035810000|2021-06-07 03:16:50|||||||||1
1623035840000|2021-06-07 03:17:20|40125.5|40085.5|40128.2|40088.2|40128.2|40088.2|40125.5|40085.5|0
1623035850000|2021-06-07 03:17:30|40120.5|40080.5|40120.5|40080.5|40120.5|40080.5|40120.5|40080.5|2
1623035860000|2021-06-07 03:17:40|40118.2|40078.2|40118.2|40078.2|40120.5|40080.5|40115.5|40075.5|2
1623035930000|2021-06-07 03:18:50|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|1
1623035940000|2021-06-07 03:19:00|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|40108.2|40068.2|0
1623035950000|2021-06-07 03:19:10|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|40108.2|40068.2|0
1623035990000|2021-06-07 03:19:50|40110.5|40070.5|40108.2|40068.2|40113.2|40073.2|40108.2|40068.2|0
1623036020000|2021-06-07 03:20:20|40111|40071|40113.2|40073.2|40113.2|40073.2|40111|40071|1
1623036050000|2021-06-07 03:20:50|40115.5|40075.5|40113.2|40073.2|40115.5|40075.5|40113.2|40073.2|0
1623036060000|2021-06-07 03:21:00|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|0
1623036070000|2021-06-07 03:21:10|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40110.5|40070.5|0
1623036080000|2021-06-07 03:21:20|40110.5|40070.5|40110.5|40070.5|40113.2|40073.2|40110.5|40070.5|0
1623036090000|2021-06-07 03:21:30|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|40113.2|40073.2|0
1623036100000|2021-06-07 03:21:40|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|0
1623036110000|2021-06-07 03:21:50|40118.2|40078.2|40113.2|40073.2|40118.2|40078.2|40113.2|40073.2|0
1623036120000|2021-06-07 03:22:00|40118.2|40078.2|40128.2|40088.2|40128.2|40088.2|40118.2|40078.2|1
1623036140000|2021-06-07 03:22:20|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|40128.2|40088.2|1
1623036150000|2021-06-07 03:22:30|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|0
1623036170000|2021-06-07 03:22:50|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|40130.5|40090.5|0
1623036180000|2021-06-07 03:23:00|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|0
1623036190000|2021-06-07 03:23:10|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40118.2|40078.2|2
1623036200000|2021-06-07 03:23:20|40128.2|40088.2|40130.5|40090.5|40130.5|40090.5|40128.2|40088.2|0
1623036210000|2021-06-07 03:23:30|40128.2|40088.2|40123.2|40083.2|40128.2|40088.2|40123.2|40083.2|1
1623036220000|2021-06-07 03:23:40|40118.2|40078.2|40123.2|40083.2|40128.2|40088.2|40118.2|40078.2|1
1623036230000|2021-06-07 03:23:50|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|40128.2|40088.2|0
1623036240000|2021-06-07 03:24:00|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|40123.2|40083.2|1
1623036260000|2021-06-07 03:24:20|40120.5|40080.5|40118.2|40078.2|40120.5|40080.5|40118.2|40078.2|0
1623036300000|2021-06-07 03:25:00|40115.5|40075.5|40113.2|40073.2|40115.5|40075.5|40113.2|40073.2|2
1623036320000|2021-06-07 03:25:20|40108.2|40068.2|40103.2|40063.2|40108.2|40068.2|40103.2|40063.2|0
1623036330000|2021-06-07 03:25:30|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|0
1623036340000|2021-06-07 03:25:40|40096|40056|40088.2|40048.2|40096|40056|40088.2|40048.2|1
1623036350000|2021-06-07 03:25:50|40091|40051|40093.2|40053.2|40093.2|40053.2|40091|40051|1
1623036360000|2021-06-07 03:26:00|40090.5|40050.5|40093.2|40053.2|40093.2|40053.2|40088.2|40048.2|1
1623036370000|2021-06-07 03:26:10|40098.2|40058.2|40093.2|40053.2|40098.2|40058.2|40093.2|40053.2|0
1623036380000|2021-06-07 03:26:20|40091|40051|40090.5|40050.5|40091|40051|40088.2|40048.2|2
1623036390000|2021-06-07 03:26:30|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|0
1623036400000|2021-06-07 03:26:40|40090.5|40050.5|40093.2|40053.2|40093.2|40053.2|40090.5|40050.5|0
1623036420000|2021-06-07 03:27:00|40090.5|40050.5|40090.5|40050.5|40093.2|40053.2|40090.5|40050.5|0
1623036470000|2021-06-07 03:27:50|40093.2|40053.2|40088.2|40048.2|40098.2|40058.2|40088.2|40048.2|1
1623036480000|2021-06-07 03:28:00|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|0
1623036500000|2021-06-07 03:28:20|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|0
1623036510000|2021-06-07 03:28:30|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|2
1623036530000|2021-06-07 03:28:50|40083.2|40043.2|40083.2|40043.2|40083.2|40043.2|40083.2|40043.2|0
1623036550000|2021-06-07 03:29:10|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|0
1623036560000|2021-06-07 03:29:20|40085.5|40045.5|40080.5|40040.5|40085.5|40045.5|40080.5|40040.5|1
1623036590000|2021-06-07 03:29:50|40083.2|40043.2|40088.2|40048.2|40088.2|40048.2|40080.5|40040.5|0
1623036600000|2021-06-07 03:30:00|40085.5|40045.5|40080.5|40040.5|40085.5|40045.5|40080.5|40040.5|1
1623036610000|2021-06-07 03:30:10|40083.2|40043.2|40080.5|40040.5|40083.2|40043.2|40080.5|40040.5|0
1623036630000|2021-06-07 03:30:30|40085.5|40045.5|40090.5|40050.5|40090.5|40050.5|40085.5|40045.5|1
1623036670000|2021-06-07 03:31:10|40088.2|40048.2|40083.2|40043.2|40088.2|40048.2|40083.2|40043.2|1
1623036700000|2021-06-07 03:31:40|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|0
1623036800000|2021-06-07 03:33:20|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|40078.2|40038.2|1
1623036840000|2021-06-07 03:34:00|40080.5|40040.5|40078.2|40038.2|40080.5|40040.5|40078.2|40038.2|2
1623036850000|2021-06-07 03:34:10|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|0
1623036890000|2021-06-07 03:34:50|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|40088.2|40048.2|0
1623036900000|2021-06-07 03:35:00|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|0
1623036910000|2021-06-07 03:35:10|40083.2|40043.2|40083.2|40043.2|40083.2|40043.2|40083.2|40043.2|0
1623036930000|2021-06-07 03:35:30|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|40080.5|40040.5|0
1623036940000|2021-06-07 03:35:40|40082.7|40042.7|40088.2|40048.2|40088.2|40048.2|40082.7|40042.7|1
1623037000000|2021-06-07 03:36:40|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|1
1623037090000|2021-06-07 03:38:10|40093.2|40053.2|40090.5|40050.5|40093.2|40053.2|40090.5|40050.5|0
1623037190000|2021-06-07 03:39:50|40093.2|40053.2|40095.5|40055.5|40095.5|40055.5|40093.2|40053.2|0
1623037200000|2021-06-07 03:40:00|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|40090.5|40050.5|0
1623037230000|2021-06-07 03:40:30|40093.2|40053.2|40088.2|40048.2|40093.2|40053.2|40088.2|40048.2|0
1623037250000|2021-06-07 03:40:50|40091|40051|40090.5|40050.5|40093.2|40053.2|40090.5|40050.5|4
1623037310000|2021-06-07 03:41:50|40088.2|40048.2|40090.5|40050.5|40093.2|40053.2|40088.2|40048.2|0
1623037320000|2021-06-07 03:42:00|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|40093.2|40053.2|0
1623037330000|2021-06-07 03:42:10|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|40090.5|40050.5|0
1623037350000|2021-06-07 03:42:30|40093.2|40053.2|40090.5|40050.5|40093.2|40053.2|40090.5|40050.5|0
1623037430000|2021-06-07 03:43:50|40088.2|40048.2|40080.5|40040.5|40088.2|40048.2|40078.2|40038.2|1
1623037470000|2021-06-07 03:44:30|40078.2|40038.2|40078.2|40038.2|40080.5|40040.5|40078.2|40038.2|0
1623037480000|2021-06-07 03:44:40|40072.7|40032.7|40073.2|40033.2|40073.2|40033.2|40070.5|40030.5|1
1623037500000|2021-06-07 03:45:00|40075.5|40035.5|40075.5|40035.5|40075.5|40035.5|40075.5|40035.5|0
1623037520000|2021-06-07 03:45:20|40073.3|40033.3|40070.5|40030.5|40073.3|40033.3|40070.5|40030.5|2
1623037550000|2021-06-07 03:45:50|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|0
1623037590000|2021-06-07 03:46:30|40075.5|40035.5|40078.3|40038.3|40078.3|40038.3|40075.5|40035.5|0
1623037610000|2021-06-07 03:46:50|40076|40036|40073.3|40033.3|40076|40036|40073.3|40033.3|0
1623037670000|2021-06-07 03:47:50|40075.5|40035.5|40073.3|40033.3|40075.5|40035.5|40073.3|40033.3|0
1623037840000|2021-06-07 03:50:40|40068.3|40028.3|40073.3|40033.3|40073.3|40033.3|40068.3|40028.3|0
1623037890000|2021-06-07 03:51:30|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40075.5|40035.5|0
1623037950000|2021-06-07 03:52:30|40088.3|40048.3|40080.5|40040.5|40088.3|40048.3|40080.5|40040.5|3
1623038070000|2021-06-07 03:54:30|40083.3|40043.3|40090.5|40050.5|40090.5|40050.5|40083.3|40043.3|0
1623038100000|2021-06-07 03:55:00|40093.3|40053.3|40098.3|40058.3|40098.3|40058.3|40093.3|40053.3|0
1623038220000|2021-06-07 03:57:00|40093.3|40053.3|40090.5|40050.5|40093.3|40053.3|40090.5|40050.5|1
1623038260000|2021-06-07 03:57:40|40093.3|40053.3|40096|40056|40096|40056|40093.3|40053.3|0
1623038270000|2021-06-07 03:57:50|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|40098.3|40058.3|0
1623038280000|2021-06-07 03:58:00|40100.5|40060.5|40108.3|40068.3|40108.3|40068.3|40100.5|40060.5|1
1623038310000|2021-06-07 03:58:30|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|0
1623038320000|2021-06-07 03:58:40|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|0
1623038340000|2021-06-07 03:59:00|40111|40071|40108.3|40068.3|40111|40071|40108.3|40068.3|0
1623038370000|2021-06-07 03:59:30|40106|40066|40106|40066|40106|40066|40106|40066|1
1623038380000|2021-06-07 03:59:40|40103.3|40063.3|40106|40066|40106|40066|40103.3|40063.3|0
1623038430000|2021-06-07 04:00:30|40108.3|40068.3|40108.3|40068.3|40108.3|40068.3|40108.3|40068.3|0
1623038440000|2021-06-07 04:00:40|40106|40066|40103.8|40063.8|40106|40066|40103.8|40063.8|0
1623038450000|2021-06-07 04:00:50|40101|40061|40106|40066|40106|40066|40101|40061|1
1623038470000|2021-06-07 04:01:10|40113.3|40073.3|40116|40076|40116|40076|40113.3|40073.3|0
1623038480000|2021-06-07 04:01:20|40118.3|40078.3|40118.3|40078.3|40118.3|40078.3|40118.3|40078.3|0
1623038500000|2021-06-07 04:01:40|40116|40076|40116|40076|40116|40076|40116|40076|0
1623038540000|2021-06-07 04:02:20|40106|40066|40106|40066|40106|40066|40106|40066|1
1623038600000|2021-06-07 04:03:20|40103.8|40063.8|40106|40066|40106|40066|40103.8|40063.8|2
1623038610000|2021-06-07 04:03:30|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|40110.5|40070.5|5
1623038620000|2021-06-07 04:03:40|40116|40076|40116|40076|40116|40076|40116|40076|0
1623038650000|2021-06-07 04:04:10|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|40113.3|40073.3|0
1623038750000|2021-06-07 04:05:50|40111|40071|40108.3|40068.3|40111|40071|40108.3|40068.3|0
1623038760000|2021-06-07 04:06:00|40111|40071|40108.3|40068.3|40113.3|40073.3|40108.3|40068.3|3
1623038820000|2021-06-07 04:07:00|||||||||1
1623038970000|2021-06-07 04:09:30|||||||||1
1623038980000|2021-06-07 04:09:40|40106|40066|40106|40066|40106|40066|40106|40066|1
1623039000000|2021-06-07 04:10:00|40108.3|40068.3|40101|40061|40108.3|40068.3|40101|40061|0
1623039010000|2021-06-07 04:10:10|40091|40051|40091|40051|40091|40051|40091|40051|7
1623039060000|2021-06-07 04:11:00|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|4
1623039120000|2021-06-07 04:12:00|40081.1|40041.1|40078.3|40038.3|40081.1|40041.1|40078.3|40038.3|1
1623039290000|2021-06-07 04:14:50|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|20
1623039300000|2021-06-07 04:15:00|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|40058.3|40018.3|0
1623039310000|2021-06-07 04:15:10|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|3
1623039320000|2021-06-07 04:15:20|40070.6|40030.6|40073.3|40033.3|40078.3|40038.3|40070.6|40030.6|0
1623039360000|2021-06-07 04:16:00|40078.3|40038.3|40076.1|40036.1|40078.3|40038.3|40076.1|40036.1|0
1623039370000|2021-06-07 04:16:10|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|0
1623039390000|2021-06-07 04:16:30|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623039430000|2021-06-07 04:17:10|40078.3|40038.3|40076.1|40036.1|40078.3|40038.3|40076.1|40036.1|0
1623039480000|2021-06-07 04:18:00|40073.8|40033.8|40076.1|40036.1|40076.1|40036.1|40073.8|40033.8|0
1623039490000|2021-06-07 04:18:10|40073.8|40033.8|40073.8|40033.8|40076.1|40036.1|40073.8|40033.8|0
1623039510000|2021-06-07 04:18:30|40076.1|40036.1|40073.8|40033.8|40076.1|40036.1|40073.8|40033.8|0
1623039530000|2021-06-07 04:18:50|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623039550000|2021-06-07 04:19:10|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|0
1623039580000|2021-06-07 04:19:40|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623039620000|2021-06-07 04:20:20|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|0
1623039640000|2021-06-07 04:20:40|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|0
1623039730000|2021-06-07 04:22:10|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623039740000|2021-06-07 04:22:20|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|0
1623039800000|2021-06-07 04:23:20|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623039810000|2021-06-07 04:23:30|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|40073.8|40033.8|0
1623039830000|2021-06-07 04:23:50|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40073.8|40033.8|0
1623039840000|2021-06-07 04:24:00|40073.8|40033.8|40073.8|40033.8|40076.1|40036.1|40073.8|40033.8|0
1623039880000|2021-06-07 04:24:40|40076.1|40036.1|40073.8|40033.8|40076.1|40036.1|40073.8|40033.8|0
1623039980000|2021-06-07 04:26:20|40076.1|40036.1|40073.3|40033.3|40076.1|40036.1|40073.3|40033.3|0
1623040020000|2021-06-07 04:27:00|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|1
1623040080000|2021-06-07 04:28:00|40073.8|40033.8|40078.8|40038.8|40078.8|40038.8|40073.8|40033.8|0
1623040090000|2021-06-07 04:28:10|40076.6|40036.6|40078.3|40038.3|40078.3|40038.3|40073.3|40033.3|1
1623040130000|2021-06-07 04:28:50|40076.1|40036.1|40073.3|40033.3|40078.3|40038.3|40073.3|40033.3|1
1623040140000|2021-06-07 04:29:00|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623040160000|2021-06-07 04:29:20|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|1
1623040180000|2021-06-07 04:29:40|||||||||2
1623040200000|2021-06-07 04:30:00|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|40078.3|40038.3|0
1623040260000|2021-06-07 04:31:00|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|0
1623040360000|2021-06-07 04:32:40|40071.1|40031.1|40071.1|40031.1|40071.1|40031.1|40071.1|40031.1|0
1623040400000|2021-06-07 04:33:20|40068.3|40028.3|40071.1|40031.1|40071.1|40031.1|40068.3|40028.3|1
1623040440000|2021-06-07 04:34:00|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|0
1623040520000|2021-06-07 04:35:20|40066.1|40026.1|40066.1|40026.1|40068.3|40028.3|40063.3|40023.3|0
1623040530000|2021-06-07 04:35:30|40068.3|40028.3|40066.1|40026.1|40068.3|40028.3|40066.1|40026.1|0
1623040540000|2021-06-07 04:35:40|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|0
1623040560000|2021-06-07 04:36:00|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40063.3|40023.3|0
1623040580000|2021-06-07 04:36:20|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|0
1623040610000|2021-06-07 04:36:50|40068.9|40028.9|40071.1|40031.1|40071.1|40031.1|40066.1|40026.1|0
1623040620000|2021-06-07 04:37:00|40068.9|40028.9|40066.1|40026.1|40071.1|40031.1|40066.1|40026.1|0
1623040660000|2021-06-07 04:37:40|40071.1|40031.1|40071.1|40031.1|40071.1|40031.1|40071.1|40031.1|0
1623040670000|2021-06-07 04:37:50|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|1
1623040710000|2021-06-07 04:38:30|40071.1|40031.1|40071.1|40031.1|40071.1|40031.1|40068.3|40028.3|0
1623040720000|2021-06-07 04:38:40|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|40073.3|40033.3|1
1623040760000|2021-06-07 04:39:20|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623040790000|2021-06-07 04:39:50|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|0
1623040800000|2021-06-07 04:40:00|40076.1|40036.1|40078.3|40038.3|40078.3|40038.3|40076.1|40036.1|0
1623040820000|2021-06-07 04:40:20|40076.1|40036.1|40076.1|40036.1|40078.3|40038.3|40076.1|40036.1|0
1623040850000|2021-06-07 04:40:50|40078.4|40038.4|40076.1|40036.1|40078.4|40038.4|40076.1|40036.1|0
1623040930000|2021-06-07 04:42:10|40073.9|40033.9|40076.1|40036.1|40076.1|40036.1|40073.9|40033.9|0
1623040970000|2021-06-07 04:42:50|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1623041030000|2021-06-07 04:43:50|40083.9|40043.9|40083.9|40043.9|40083.9|40043.9|40083.9|40043.9|1
1623041040000|2021-06-07 04:44:00|40081.1|40041.1|40076.1|40036.1|40081.1|40041.1|40076.1|40036.1|0
1623041080000|2021-06-07 04:44:40|40078.9|40038.9|40076.1|40036.1|40078.9|40038.9|40076.1|40036.1|0
1623041090000|2021-06-07 04:44:50|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|0
1623041120000|2021-06-07 04:45:20|40078.4|40038.4|40078.4|40038.4|40078.4|40038.4|40078.4|40038.4|0
1623041170000|2021-06-07 04:46:10|40081.1|40041.1|40078.4|40038.4|40081.1|40041.1|40078.4|40038.4|0
1623041200000|2021-06-07 04:46:40|40081.1|40041.1|40083.9|40043.9|40083.9|40043.9|40081.1|40041.1|0
1623041220000|2021-06-07 04:47:00|40081.1|40041.1|40083.4|40043.4|40083.4|40043.4|40081.1|40041.1|1
1623041230000|2021-06-07 04:47:10|40081.1|40041.1|40083.4|40043.4|40083.4|40043.4|40081.1|40041.1|0
1623041280000|2021-06-07 04:48:00|40081.1|40041.1|40076.1|40036.1|40081.1|40041.1|40076.1|40036.1|1
1623041300000|2021-06-07 04:48:20|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|0
1623041310000|2021-06-07 04:48:30|40078.9|40038.9|40081.1|40041.1|40081.1|40041.1|40078.9|40038.9|0
1623041320000|2021-06-07 04:48:40|40078.9|40038.9|40081.1|40041.1|40081.1|40041.1|40078.9|40038.9|0
1623041340000|2021-06-07 04:49:00|40078.9|40038.9|40071.1|40031.1|40078.9|40038.9|40071.1|40031.1|0
1623041360000|2021-06-07 04:49:20|40068.4|40028.4|40076.1|40036.1|40076.1|40036.1|40068.4|40028.4|1
1623041390000|2021-06-07 04:49:50|40073.4|40033.4|40076.1|40036.1|40076.1|40036.1|40073.4|40033.4|0
1623041400000|2021-06-07 04:50:00|40078.4|40038.4|40076.1|40036.1|40078.4|40038.4|40076.1|40036.1|0
1623041500000|2021-06-07 04:51:40|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|0
1623041530000|2021-06-07 04:52:10|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1623041560000|2021-06-07 04:52:40|40070.6|40030.6|40070.6|40030.6|40070.6|40030.6|40070.6|40030.6|0
1623041570000|2021-06-07 04:52:50|40068.4|40028.4|40070.6|40030.6|40070.6|40030.6|40068.4|40028.4|2
1623041580000|2021-06-07 04:53:00|40073.4|40033.4|40070.6|40030.6|40073.4|40033.4|40070.6|40030.6|0
1623041590000|2021-06-07 04:53:10|40073.4|40033.4|40073.4|40033.4|40073.4|40033.4|40073.4|40033.4|0
1623041600000|2021-06-07 04:53:20|40070.6|40030.6|40070.6|40030.6|40073.4|40033.4|40070.6|40030.6|1
1623041630000|2021-06-07 04:53:50|40073.4|40033.4|40070.6|40030.6|40073.4|40033.4|40070.6|40030.6|1
1623041720000|2021-06-07 04:55:20|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|0
1623041750000|2021-06-07 04:55:50|40063.4|40023.4|40060.6|40020.6|40063.4|40023.4|40060.6|40020.6|2
1623041800000|2021-06-07 04:56:40|40063.4|40023.4|40068.4|40028.4|40068.4|40028.4|40063.4|40023.4|0
1623041880000|2021-06-07 04:58:00|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|1
1623041890000|2021-06-07 04:58:10|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|0
1623041900000|2021-06-07 04:58:20|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|0
1623041960000|2021-06-07 04:59:20|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|40068.4|40028.4|0
1623041980000|2021-06-07 04:59:40|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|0
1623041990000|2021-06-07 04:59:50|40068.4|40028.4|40066.1|40026.1|40068.4|40028.4|40066.1|40026.1|0
1623042040000|2021-06-07 05:00:40|40063.4|40023.4|40066.1|40026.1|40066.1|40026.1|40063.4|40023.4|0
1623042050000|2021-06-07 05:00:50|40068.4|40028.4|40066.1|40026.1|40068.4|40028.4|40066.1|40026.1|0
1623042060000|2021-06-07 05:01:00|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|0
1623042080000|2021-06-07 05:01:20|40066.1|40026.1|40063.4|40023.4|40066.1|40026.1|40063.4|40023.4|0
1623042100000|2021-06-07 05:01:40|40060.6|40020.6|40060.6|40020.6|40063.4|40023.4|40060.6|40020.6|0
1623042110000|2021-06-07 05:01:50|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|40063.4|40023.4|0
1623042120000|2021-06-07 05:02:00|40060.6|40020.6|40063.4|40023.4|40063.4|40023.4|40060.6|40020.6|0
1623042130000|2021-06-07 05:02:10|40068.4|40028.4|40066.1|40026.1|40068.4|40028.4|40063.4|40023.4|0
1623042180000|2021-06-07 05:03:00|40063.4|40023.4|40063.4|40023.4|40066.1|40026.1|40063.4|40023.4|0
1623042200000|2021-06-07 05:03:20|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|40066.1|40026.1|0
1623042210000|2021-06-07 05:03:30|40063.9|40023.9|40061.1|40021.1|40063.9|40023.9|40061.1|40021.1|0
1623042250000|2021-06-07 05:04:10|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|1
1623042270000|2021-06-07 05:04:30|40041.1|40001.1|40038.4|39998.4|40046.1|40006.1|40038.4|39998.4|1
1623042290000|2021-06-07 05:04:50|40041.2|40001.2|40038.4|39998.4|40041.2|40001.2|40038.4|39998.4|2
1623042320000|2021-06-07 05:05:20|40033.4|39993.4|40026.7|39986.7|40033.4|39993.4|40026.7|39986.7|2
1623042330000|2021-06-07 05:05:30|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|2
1623042340000|2021-06-07 05:05:40|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623042350000|2021-06-07 05:05:50|||||||||1
1623042360000|2021-06-07 05:06:00|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|0
1623042370000|2021-06-07 05:06:10|40016.7|39976.7|40023.9|39983.9|40023.9|39983.9|40016.7|39976.7|1
1623042390000|2021-06-07 05:06:30|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40019.4|39979.4|1
1623042400000|2021-06-07 05:06:40|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623042410000|2021-06-07 05:06:50|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|0
1623042420000|2021-06-07 05:07:00|40016.7|39976.7|40023.9|39983.9|40023.9|39983.9|40016.7|39976.7|1
1623042440000|2021-06-07 05:07:20|||||||||1
1623042450000|2021-06-07 05:07:30|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1623042460000|2021-06-07 05:07:40|40016.7|39976.7|40018.9|39978.9|40021.7|39981.7|40016.7|39976.7|2
1623042470000|2021-06-07 05:07:50|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1623042490000|2021-06-07 05:08:10|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623042510000|2021-06-07 05:08:30|40021.7|39981.7|40018.9|39978.9|40021.7|39981.7|40018.9|39978.9|0
1623042520000|2021-06-07 05:08:40|40021.7|39981.7|40026.2|39986.2|40026.2|39986.2|40021.7|39981.7|2
1623042540000|2021-06-07 05:09:00|40028.4|39988.4|40026.2|39986.2|40028.4|39988.4|40026.2|39986.2|0
1623042600000|2021-06-07 05:10:00|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623042610000|2021-06-07 05:10:10|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|1
1623042670000|2021-06-07 05:11:10|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|0
1623042680000|2021-06-07 05:11:20|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|0
1623042750000|2021-06-07 05:12:30|40023.9|39983.9|40028.4|39988.4|40028.4|39988.4|40023.9|39983.9|1
1623042760000|2021-06-07 05:12:40|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|40026.2|39986.2|0
1623042830000|2021-06-07 05:13:50|40028.4|39988.4|40026.2|39986.2|40028.4|39988.4|40026.2|39986.2|0
1623042850000|2021-06-07 05:14:10|40023.9|39983.9|40026.2|39986.2|40026.2|39986.2|40023.9|39983.9|0
1623042860000|2021-06-07 05:14:20|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623042890000|2021-06-07 05:14:50|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|0
1623042910000|2021-06-07 05:15:10|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40016.7|39976.7|2
1623042970000|2021-06-07 05:16:10|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623043010000|2021-06-07 05:16:50|40021.7|39981.7|40016.2|39976.2|40021.7|39981.7|40016.2|39976.2|0
1623043050000|2021-06-07 05:17:30|40011.2|39971.2|40011.2|39971.2|40011.2|39971.2|40011.2|39971.2|0
1623043060000|2021-06-07 05:17:40|40018.4|39978.4|40016.2|39976.2|40018.4|39978.4|40016.2|39976.2|1
1623043070000|2021-06-07 05:17:50|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|40021.2|39981.2|0
1623043080000|2021-06-07 05:18:00|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|0
1623043210000|2021-06-07 05:20:10|40016.2|39976.2|40016.2|39976.2|40018.4|39978.4|40016.2|39976.2|0
1623043220000|2021-06-07 05:20:20|40011.2|39971.2|40016.2|39976.2|40016.2|39976.2|40011.2|39971.2|1
1623043260000|2021-06-07 05:21:00|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|0
1623043320000|2021-06-07 05:22:00|40011.2|39971.2|40011.2|39971.2|40011.2|39971.2|40011.2|39971.2|0
1623043330000|2021-06-07 05:22:10|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|0
1623043340000|2021-06-07 05:22:20|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|0
1623043350000|2021-06-07 05:22:30|40013.4|39973.4|40010.7|39970.7|40013.4|39973.4|40010.7|39970.7|0
1623043370000|2021-06-07 05:22:50|40008.4|39968.4|40010.7|39970.7|40010.7|39970.7|40008.4|39968.4|1
1623043390000|2021-06-07 05:23:10|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|0
1623043420000|2021-06-07 05:23:40|40010.7|39970.7|40013.4|39973.4|40013.4|39973.4|40010.7|39970.7|0
1623043430000|2021-06-07 05:23:50|40010.7|39970.7|40010.7|39970.7|40013.4|39973.4|40010.7|39970.7|0
1623043450000|2021-06-07 05:24:10|40040.7|40000.7|40038.4|39998.4|40040.7|40000.7|40038.4|39998.4|13
1623043460000|2021-06-07 05:24:20|40040.7|40000.7|40040.7|40000.7|40040.7|40000.7|40040.7|40000.7|0
1623043470000|2021-06-07 05:24:30|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|0
1623043480000|2021-06-07 05:24:40|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1623043490000|2021-06-07 05:24:50|40043.4|40003.4|40046.2|40006.2|40046.2|40006.2|40043.4|40003.4|0
1623043500000|2021-06-07 05:25:00|40043.4|40003.4|40046.2|40006.2|40046.2|40006.2|40043.4|40003.4|0
1623043510000|2021-06-07 05:25:10|40043.4|40003.4|40046.2|40006.2|40046.2|40006.2|40043.4|40003.4|0
1623043520000|2021-06-07 05:25:20|40041.2|40001.2|40048.4|40008.4|40048.4|40008.4|40041.2|40001.2|1
1623043570000|2021-06-07 05:26:10|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|0
1623043630000|2021-06-07 05:27:10|40043.4|40003.4|40043.4|40003.4|40046.2|40006.2|40043.4|40003.4|0
1623043650000|2021-06-07 05:27:30|40046.2|40006.2|40043.4|40003.4|40046.2|40006.2|40043.4|40003.4|0
1623043660000|2021-06-07 05:27:40|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|40043.4|40003.4|0
1623043670000|2021-06-07 05:27:50|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|0
1623043700000|2021-06-07 05:28:20|40036.2|39996.2|40034|39994|40036.2|39996.2|40034|39994|1
1623043710000|2021-06-07 05:28:30|40031.2|39991.2|40028.4|39988.4|40031.2|39991.2|40028.4|39988.4|0
1623043720000|2021-06-07 05:28:40|||||||||1
1623043790000|2021-06-07 05:29:50|40015.7|39975.7|40015.7|39975.7|40015.7|39975.7|40015.7|39975.7|28
1623043800000|2021-06-07 05:30:00|40008.4|39968.4|40010.7|39970.7|40010.7|39970.7|40008.4|39968.4|2
1623043810000|2021-06-07 05:30:10|40013.4|39973.4|40018.4|39978.4|40018.4|39978.4|40010.7|39970.7|0
1623043820000|2021-06-07 05:30:20|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|1
1623043850000|2021-06-07 05:30:50|40020.7|39980.7|40020.7|39980.7|40023.4|39983.4|40020.7|39980.7|0
1623043860000|2021-06-07 05:31:00|40018.4|39978.4|40020.7|39980.7|40020.7|39980.7|40018.4|39978.4|0
1623043870000|2021-06-07 05:31:10|40023.4|39983.4|40020.7|39980.7|40023.4|39983.4|40020.7|39980.7|0
1623043880000|2021-06-07 05:31:20|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|0
1623043890000|2021-06-07 05:31:30|40020.7|39980.7|40020.7|39980.7|40020.7|39980.7|40020.7|39980.7|0
1623043910000|2021-06-07 05:31:50|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|0
1623043920000|2021-06-07 05:32:00|40020.7|39980.7|40020.7|39980.7|40020.7|39980.7|40020.7|39980.7|0
1623043970000|2021-06-07 05:32:50|40018.4|39978.4|40006.2|39966.2|40018.4|39978.4|40004|39964|13
1623043980000|2021-06-07 05:33:00|40004|39964|40008.4|39968.4|40008.4|39968.4|40003.4|39963.4|1
1623043990000|2021-06-07 05:33:10|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|0
1623044000000|2021-06-07 05:33:20|40008.4|39968.4|40006.2|39966.2|40008.4|39968.4|40006.2|39966.2|0
1623044120000|2021-06-07 05:35:20|39978.4|39938.4|39974|39934|39978.4|39938.4|39966.7|39926.7|21
1623044130000|2021-06-07 05:35:30|39971.2|39931.2|39969|39929|39971.2|39931.2|39969|39929|0
1623044140000|2021-06-07 05:35:40|39966.7|39926.7|39969|39929|39969|39929|39966.7|39926.7|2
1623044150000|2021-06-07 05:35:50|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|0
1623044170000|2021-06-07 05:36:10|||||||||1
1623044200000|2021-06-07 05:36:40|39969|39929|39969|39929|39969|39929|39969|39929|0
1623044210000|2021-06-07 05:36:50|39966.7|39926.7|39966.7|39926.7|39969|39929|39966.7|39926.7|4
1623044220000|2021-06-07 05:37:00|||||||||1
1623044230000|2021-06-07 05:37:10|39969|39929|39969|39929|39969|39929|39966.7|39926.7|7
1623044250000|2021-06-07 05:37:30|39966.2|39926.2|39964|39924|39966.2|39926.2|39961.2|39921.2|0
1623044260000|2021-06-07 05:37:40|39961.2|39921.2|39964|39924|39964|39924|39961.2|39921.2|0
1623044270000|2021-06-07 05:37:50|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|0
1623044280000|2021-06-07 05:38:00|39964|39924|39959|39919|39964|39924|39959|39919|3
1623044290000|2021-06-07 05:38:10|39961.7|39921.7|39959|39919|39961.7|39921.7|39959|39919|0
1623044300000|2021-06-07 05:38:20|39961.7|39921.7|39961.7|39921.7|39964|39924|39959|39919|2
1623044310000|2021-06-07 05:38:30|39959|39919|39959|39919|39959|39919|39959|39919|0
1623044340000|2021-06-07 05:39:00|39961.7|39921.7|39956.2|39916.2|39961.7|39921.7|39956.2|39916.2|1
1623044350000|2021-06-07 05:39:10|39954|39914|39956.2|39916.2|39956.2|39916.2|39954|39914|1
1623044370000|2021-06-07 05:39:30|39959|39919|39964|39924|39964|39924|39959|39919|2
1623044380000|2021-06-07 05:39:40|39961.7|39921.7|39959|39919|39961.7|39921.7|39959|39919|0
1623044390000|2021-06-07 05:39:50|39956.2|39916.2|39966.2|39926.2|39966.2|39926.2|39956.2|39916.2|2
1623044400000|2021-06-07 05:40:00|39964|39924|39966.2|39926.2|39966.2|39926.2|39964|39924|0
1623044410000|2021-06-07 05:40:10|39968.5|39928.5|39966.2|39926.2|39971.2|39931.2|39966.2|39926.2|4
1623044420000|2021-06-07 05:40:20|39964|39924|39966.2|39926.2|39966.2|39926.2|39961.2|39921.2|1
1623044430000|2021-06-07 05:40:30|39971.2|39931.2|39969|39929|39974|39934|39966.2|39926.2|0
1623044440000|2021-06-07 05:40:40|39966.2|39926.2|39966.2|39926.2|39969|39929|39966.2|39926.2|0
1623044450000|2021-06-07 05:40:50|39969|39929|39969|39929|39969|39929|39969|39929|0
1623044460000|2021-06-07 05:41:00|39966.2|39926.2|39971.2|39931.2|39976.2|39936.2|39966.2|39926.2|1
1623044470000|2021-06-07 05:41:10|39973.5|39933.5|39973.5|39933.5|39973.5|39933.5|39973.5|39933.5|0
1623044480000|2021-06-07 05:41:20|39976.2|39936.2|39981.2|39941.2|39984|39944|39976.2|39936.2|0
1623044500000|2021-06-07 05:41:40|39984|39944|39984|39944|39986.2|39946.2|39984|39944|0
1623044510000|2021-06-07 05:41:50|39986.2|39946.2|39984|39944|39986.2|39946.2|39984|39944|0
1623044520000|2021-06-07 05:42:00|39986.2|39946.2|39986.2|39946.2|39986.2|39946.2|39984|39944|0
1623044530000|2021-06-07 05:42:10|39984|39944|39986.2|39946.2|39986.2|39946.2|39984|39944|0
1623044540000|2021-06-07 05:42:20|39989|39949|39989|39949|39989|39949|39989|39949|0
1623044550000|2021-06-07 05:42:30|39986.2|39946.2|39986.2|39946.2|39986.2|39946.2|39986.2|39946.2|0
1623044570000|2021-06-07 05:42:50|39984|39944|39984|39944|39984|39944|39984|39944|0
1623044610000|2021-06-07 05:43:30|39981.2|39941.2|39981.2|39941.2|39981.2|39941.2|39981.2|39941.2|0
1623044620000|2021-06-07 05:43:40|39984|39944|39986.2|39946.2|39986.2|39946.2|39981.2|39941.2|1
1623044640000|2021-06-07 05:44:00|||||||||1
1623044700000|2021-06-07 05:45:00|39984|39944|39984|39944|39986.2|39946.2|39984|39944|0
1623044710000|2021-06-07 05:45:10|39986.2|39946.2|39986.2|39946.2|39986.2|39946.2|39986.2|39946.2|1
1623044720000|2021-06-07 05:45:20|39984|39944|39984|39944|39984|39944|39981.2|39941.2|0
1623044740000|2021-06-07 05:45:40|39981.2|39941.2|39981.2|39941.2|39981.2|39941.2|39981.2|39941.2|0
1623044760000|2021-06-07 05:46:00|39976.2|39936.2|39976.2|39936.2|39976.2|39936.2|39974|39934|1
1623044780000|2021-06-07 05:46:20|39974|39934|39976.2|39936.2|39976.2|39936.2|39974|39934|0
1623044790000|2021-06-07 05:46:30|39974|39934|39976.2|39936.2|39976.2|39936.2|39974|39934|0
1623044800000|2021-06-07 05:46:40|40000.7|39960.7|40008.5|39968.5|40008.5|39968.5|40000.7|39960.7|16
1623044810000|2021-06-07 05:46:50|40006.2|39966.2|40003.5|39963.5|40006.2|39966.2|40003.5|39963.5|1
1623044820000|2021-06-07 05:47:00|39998.5|39958.5|39998.5|39958.5|39998.5|39958.5|39998.5|39958.5|0
1623044830000|2021-06-07 05:47:10|39996.2|39956.2|39994|39954|39996.2|39956.2|39994|39954|1
1623044840000|2021-06-07 05:47:20|39991.2|39951.2|40001.2|39961.2|40001.2|39961.2|39991.2|39951.2|3
1623044850000|2021-06-07 05:47:30|40004|39964|40009|39969|40014|39974|40004|39964|0
1623044860000|2021-06-07 05:47:40|40006.2|39966.2|40009|39969|40009|39969|40006.2|39966.2|0
1623044870000|2021-06-07 05:47:50|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|0
1623044880000|2021-06-07 05:48:00|40009|39969|40009|39969|40009|39969|40006.2|39966.2|0
1623044890000|2021-06-07 05:48:10|40006.2|39966.2|40009|39969|40009|39969|40006.2|39966.2|0
1623044910000|2021-06-07 05:48:30|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|40006.2|39966.2|0
1623044920000|2021-06-07 05:48:40|40009|39969|40009|39969|40009|39969|40009|39969|0
1623044940000|2021-06-07 05:49:00|40013.5|39973.5|40016.2|39976.2|40019|39979|40013.5|39973.5|1
1623044950000|2021-06-07 05:49:10|40019|39979|40019|39979|40019|39979|40019|39979|0
1623044970000|2021-06-07 05:49:30|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|0
1623044980000|2021-06-07 05:49:40|40019|39979|40016.2|39976.2|40019|39979|40016.2|39976.2|0
1623045000000|2021-06-07 05:50:00|40019|39979|40021.2|39981.2|40024|39984|40019|39979|0
1623045010000|2021-06-07 05:50:10|40019|39979|40019|39979|40019|39979|40019|39979|1
1623045090000|2021-06-07 05:51:30|40021.2|39981.2|40026.2|39986.2|40028.5|39988.5|40021.2|39981.2|2
1623045110000|2021-06-07 05:51:50|40019|39979|40019|39979|40019|39979|40019|39979|2
1623045120000|2021-06-07 05:52:00|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|0
1623045130000|2021-06-07 05:52:10|40019|39979|40019|39979|40019|39979|40019|39979|0
1623045140000|2021-06-07 05:52:20|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|40016.2|39976.2|0
1623045150000|2021-06-07 05:52:30|40019|39979|40019|39979|40019|39979|40019|39979|0
1623045170000|2021-06-07 05:52:50|40021.8|39981.8|40019|39979|40021.8|39981.8|40019|39979|0
1623045180000|2021-06-07 05:53:00|40021.8|39981.8|40031.2|39991.2|40031.2|39991.2|40021.8|39981.8|4
1623045200000|2021-06-07 05:53:20|40026.2|39986.2|40028.5|39988.5|40028.5|39988.5|40026.2|39986.2|0
1623045210000|2021-06-07 05:53:30|40031.2|39991.2|40028.5|39988.5|40031.2|39991.2|40028.5|39988.5|0
1623045220000|2021-06-07 05:53:40|40031.2|39991.2|40041.2|40001.2|40041.2|40001.2|40031.2|39991.2|1
1623045240000|2021-06-07 05:54:00|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|1
1623045250000|2021-06-07 05:54:10|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|40043.5|40003.5|0
1623045260000|2021-06-07 05:54:20|40043.5|40003.5|40046.2|40006.2|40046.2|40006.2|40043.5|40003.5|0
1623045270000|2021-06-07 05:54:30|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|0
1623045280000|2021-06-07 05:54:40|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|40046.2|40006.2|0
1623045290000|2021-06-07 05:54:50|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|0
1623045300000|2021-06-07 05:55:00|40038.5|39998.5|40038.5|39998.5|40041.2|40001.2|40038.5|39998.5|0
1623045310000|2021-06-07 05:55:10|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|40041.2|40001.2|0
1623045320000|2021-06-07 05:55:20|40036.2|39996.2|40036.2|39996.2|40036.2|39996.2|40036.2|39996.2|0
1623045350000|2021-06-07 05:55:50|40038.5|39998.5|40046.2|40006.2|40046.2|40006.2|40038.5|39998.5|0
1623045360000|2021-06-07 05:56:00|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|0
1623045380000|2021-06-07 05:56:20|40040.7|40000.7|40040.7|40000.7|40040.7|40000.7|40040.7|40000.7|0
1623045390000|2021-06-07 05:56:30|40043.5|40003.5|40046.2|40006.2|40046.2|40006.2|40043.5|40003.5|0
1623045400000|2021-06-07 05:56:40|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40040.7|40000.7|0
1623045420000|2021-06-07 05:57:00|40046.2|40006.2|40038.5|39998.5|40053.5|40013.5|40038.5|39998.5|39
1623045430000|2021-06-07 05:57:10|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|0
1623045440000|2021-06-07 05:57:20|40049|40009|40049|40009|40049|40009|40049|40009|1
1623045450000|2021-06-07 05:57:30|40046.3|40006.3|40046.3|40006.3|40046.3|40006.3|40046.3|40006.3|0
1623045460000|2021-06-07 05:57:40|40049|40009|40046.3|40006.3|40049|40009|40043.5|40003.5|0
1623045470000|2021-06-07 05:57:50|40043.5|40003.5|40046.3|40006.3|40046.3|40006.3|40041.3|40001.3|0
1623045480000|2021-06-07 05:58:00|40041.3|40001.3|40043.5|40003.5|40043.5|40003.5|40041.3|40001.3|3
1623045500000|2021-06-07 05:58:20|40046.3|40006.3|40046.3|40006.3|40046.3|40006.3|40046.3|40006.3|0
1623045510000|2021-06-07 05:58:30|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|0
1623045520000|2021-06-07 05:58:40|40054|40014|40041.3|40001.3|40054|40014|40041.3|40001.3|0
1623045530000|2021-06-07 05:58:50|40043.5|40003.5|40044|40004|40046.3|40006.3|40043.5|40003.5|0
1623045540000|2021-06-07 05:59:00|40041.3|40001.3|40046.3|40006.3|40046.3|40006.3|40041.3|40001.3|0
1623045580000|2021-06-07 05:59:40|40048.5|40008.5|40051.3|40011.3|40051.3|40011.3|40048.5|40008.5|0
1623045610000|2021-06-07 06:00:10|40054|40014|40054|40014|40054|40014|40054|40014|0
1623045620000|2021-06-07 06:00:20|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|0
1623045630000|2021-06-07 06:00:30|40054|40014|40051.3|40011.3|40054|40014|40051.3|40011.3|0
1623045650000|2021-06-07 06:00:50|||||||||2
1623045660000|2021-06-07 06:01:00|40058.5|40018.5|40061.3|40021.3|40061.3|40021.3|40058.5|40018.5|1
1623045670000|2021-06-07 06:01:10|40058.5|40018.5|40056.3|40016.3|40059|40019|40056.3|40016.3|1
1623045680000|2021-06-07 06:01:20|40053.5|40013.5|40051.3|40011.3|40053.5|40013.5|40051.3|40011.3|0
1623045690000|2021-06-07 06:01:30|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1623045700000|2021-06-07 06:01:40|40046.3|40006.3|40051.3|40011.3|40051.3|40011.3|40046.3|40006.3|2
1623045710000|2021-06-07 06:01:50|40046.3|40006.3|40051.3|40011.3|40051.3|40011.3|40046.3|40006.3|0
1623045720000|2021-06-07 06:02:00|40043.5|40003.5|40051.3|40011.3|40051.3|40011.3|40043.5|40003.5|2
1623045730000|2021-06-07 06:02:10|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40038.5|39998.5|1
1623045750000|2021-06-07 06:02:30|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|1
1623045770000|2021-06-07 06:02:50|40036.3|39996.3|40041.3|40001.3|40041.3|40001.3|40036.3|39996.3|1
1623045780000|2021-06-07 06:03:00|40039|39999|40041.3|40001.3|40046.3|40006.3|40039|39999|0
1623045790000|2021-06-07 06:03:10|40046.3|40006.3|40043.5|40003.5|40046.3|40006.3|40041.3|40001.3|0
1623045810000|2021-06-07 06:03:30|40046.3|40006.3|40043.5|40003.5|40046.3|40006.3|40041.3|40001.3|1
1623045820000|2021-06-07 06:03:40|40046.3|40006.3|40041.3|40001.3|40046.3|40006.3|40041.3|40001.3|0
1623045830000|2021-06-07 06:03:50|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|0
1623045840000|2021-06-07 06:04:00|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|0
1623045850000|2021-06-07 06:04:10|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40038.5|39998.5|0
1623045900000|2021-06-07 06:05:00|40046.3|40006.3|40048.5|40008.5|40048.5|40008.5|40044|40004|1
1623045930000|2021-06-07 06:05:30|40051.3|40011.3|40048.5|40008.5|40051.3|40011.3|40048.5|40008.5|0
1623045940000|2021-06-07 06:05:40|40054|40014|40058.5|40018.5|40068.5|40028.5|40054|40014|7
1623045960000|2021-06-07 06:06:00|40056.3|40016.3|40053.5|40013.5|40056.3|40016.3|40053.5|40013.5|0
1623045970000|2021-06-07 06:06:10|40056.3|40016.3|40056.3|40016.3|40056.3|40016.3|40056.3|40016.3|0
1623045980000|2021-06-07 06:06:20|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|40051.3|40011.3|0
1623046000000|2021-06-07 06:06:40|40046.3|40006.3|40043.5|40003.5|40046.3|40006.3|40043.5|40003.5|0
1623046010000|2021-06-07 06:06:50|40046.3|40006.3|40041.3|40001.3|40051.3|40011.3|40041.3|40001.3|2
1623046020000|2021-06-07 06:07:00|40043.5|40003.5|40041.3|40001.3|40043.5|40003.5|40041.3|40001.3|1
1623046050000|2021-06-07 06:07:30|40048.5|40008.5|40051.3|40011.3|40051.3|40011.3|40048.5|40008.5|1
1623046070000|2021-06-07 06:07:50|40056.3|40016.3|40056.3|40016.3|40056.3|40016.3|40056.3|40016.3|0
1623046080000|2021-06-07 06:08:00|40054|40014|40051.3|40011.3|40054|40014|40051.3|40011.3|0
1623046090000|2021-06-07 06:08:10|40054|40014|40048.5|40008.5|40059|40019|40048.5|40008.5|1
1623046100000|2021-06-07 06:08:20|40051.3|40011.3|40053.5|40013.5|40056.3|40016.3|40051.3|40011.3|0
1623046110000|2021-06-07 06:08:30|40056.3|40016.3|40056.3|40016.3|40056.3|40016.3|40053.5|40013.5|0
1623046120000|2021-06-07 06:08:40|40053.5|40013.5|40056.3|40016.3|40056.3|40016.3|40053.5|40013.5|0
1623046130000|2021-06-07 06:08:50|40051.3|40011.3|40048.5|40008.5|40051.3|40011.3|40043.5|40003.5|0
1623046140000|2021-06-07 06:09:00|40046.3|40006.3|40046.3|40006.3|40048.5|40008.5|40043.5|40003.5|0
1623046150000|2021-06-07 06:09:10|40043.5|40003.5|40046.3|40006.3|40046.3|40006.3|40043.5|40003.5|0
1623046160000|2021-06-07 06:09:20|40043.5|40003.5|40038.5|39998.5|40043.5|40003.5|40038.5|39998.5|0
1623046170000|2021-06-07 06:09:30|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|40043.5|40003.5|0
1623046180000|2021-06-07 06:09:40|40038.5|39998.5|40043.5|40003.5|40043.5|40003.5|40038.5|39998.5|0
1623046190000|2021-06-07 06:09:50|40041.3|40001.3|40043.5|40003.5|40043.5|40003.5|40038.5|39998.5|0
1623046200000|2021-06-07 06:10:00|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|1
1623046220000|2021-06-07 06:10:20|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|0
1623046260000|2021-06-07 06:11:00|40038.5|39998.5|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|2
1623046270000|2021-06-07 06:11:10|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|0
1623046290000|2021-06-07 06:11:30|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|1
1623046300000|2021-06-07 06:11:40|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|0
1623046310000|2021-06-07 06:11:50|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|2
1623046320000|2021-06-07 06:12:00|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40038.5|39998.5|0
1623046330000|2021-06-07 06:12:10|40038.5|39998.5|40041.3|40001.3|40041.3|40001.3|40038.5|39998.5|0
1623046340000|2021-06-07 06:12:20|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|40038.5|39998.5|0
1623046350000|2021-06-07 06:12:30|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|0
1623046360000|2021-06-07 06:12:40|||||||||1
1623046380000|2021-06-07 06:13:00|40043.5|40003.5|40038.5|39998.5|40043.5|40003.5|40038.5|39998.5|3
1623046410000|2021-06-07 06:13:30|40046.3|40006.3|40046.3|40006.3|40046.3|40006.3|40043.5|40003.5|1
1623046420000|2021-06-07 06:13:40|40040.8|40000.8|40043.5|40003.5|40043.5|40003.5|40040.8|40000.8|0
1623046430000|2021-06-07 06:13:50|40046.3|40006.3|40040.8|40000.8|40046.3|40006.3|40040.8|40000.8|0
1623046440000|2021-06-07 06:14:00|40043.5|40003.5|40038.5|39998.5|40043.5|40003.5|40038.5|39998.5|0
1623046500000|2021-06-07 06:15:00|40043.5|40003.5|40043.5|40003.5|40046.3|40006.3|40043.5|40003.5|2
1623046510000|2021-06-07 06:15:10|40038.5|39998.5|40040.8|40000.8|40040.8|40000.8|40038.5|39998.5|0
1623046520000|2021-06-07 06:15:20|40043.5|40003.5|40048.5|40008.5|40048.5|40008.5|40040.8|40000.8|0
1623046530000|2021-06-07 06:15:30|40050.8|40010.8|40050.8|40010.8|40053.5|40013.5|40050.8|40010.8|2
1623046540000|2021-06-07 06:15:40|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|40048.5|40008.5|0
1623046580000|2021-06-07 06:16:20|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|1
1623046600000|2021-06-07 06:16:40|40061.3|40021.3|40065.8|40025.8|40068.5|40028.5|40061.3|40021.3|1
1623046610000|2021-06-07 06:16:50|40063.5|40023.5|40068.5|40028.5|40068.5|40028.5|40063.5|40023.5|0
1623046620000|2021-06-07 06:17:00|40075.8|40035.8|40083.5|40043.5|40083.5|40043.5|40075.8|40035.8|4
1623046630000|2021-06-07 06:17:10|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|0
1623046640000|2021-06-07 06:17:20|40088.5|40048.5|40086.3|40046.3|40088.5|40048.5|40083.5|40043.5|6
1623046650000|2021-06-07 06:17:30|40081.3|40041.3|40083.5|40043.5|40083.5|40043.5|40081.3|40041.3|0
1623046660000|2021-06-07 06:17:40|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|40081.3|40041.3|0
1623046670000|2021-06-07 06:17:50|40088.5|40048.5|40086.3|40046.3|40088.5|40048.5|40086.3|40046.3|0
1623046680000|2021-06-07 06:18:00|40081.3|40041.3|40081.3|40041.3|40081.3|40041.3|40081.3|40041.3|0
1623046690000|2021-06-07 06:18:10|40086.3|40046.3|40081.3|40041.3|40086.3|40046.3|40081.3|40041.3|1
1623046730000|2021-06-07 06:18:50|40079.1|40039.1|40076.8|40036.8|40079.1|40039.1|40076.8|40036.8|1
1623046750000|2021-06-07 06:19:10|||||||||1
1623046760000|2021-06-07 06:19:20|40071.3|40031.3|40076.8|40036.8|40076.8|40036.8|40071.3|40031.3|8
1623046850000|2021-06-07 06:20:50|40074.6|40034.6|40076.8|40036.8|40076.8|40036.8|40072.3|40032.3|2
1623046860000|2021-06-07 06:21:00|40074.6|40034.6|40076.8|40036.8|40076.8|40036.8|40074.6|40034.6|0
1623046870000|2021-06-07 06:21:10|40074.6|40034.6|40076.8|40036.8|40076.8|40036.8|40074.6|40034.6|0
1623046900000|2021-06-07 06:21:40|||||||||4
1623046910000|2021-06-07 06:21:50|||||||||2
1623046940000|2021-06-07 06:22:20|40074.6|40034.6|40076.8|40036.8|40076.8|40036.8|40074.6|40034.6|0
1623046950000|2021-06-07 06:22:30|40074.6|40034.6|40074.6|40034.6|40076.8|40036.8|40074.6|40034.6|0
1623046980000|2021-06-07 06:23:00|40076.8|40036.8|40076.8|40036.8|40076.8|40036.8|40074.6|40034.6|2
1623046990000|2021-06-07 06:23:10|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1623047000000|2021-06-07 06:23:20|40076.8|40036.8|40074.6|40034.6|40076.8|40036.8|40074.6|40034.6|1
1623047030000|2021-06-07 06:23:50|40072.3|40032.3|40074.6|40034.6|40074.6|40034.6|40072.3|40032.3|1
1623047050000|2021-06-07 06:24:10|40066.8|40026.8|40074.6|40034.6|40074.6|40034.6|40066.8|40026.8|1
1623047060000|2021-06-07 06:24:20|||||||||4
1623047070000|2021-06-07 06:24:30|40066.8|40026.8|40049.1|40009.1|40066.8|40026.8|40049.1|40009.1|1
1623047090000|2021-06-07 06:24:50|40051.8|40011.8|40051.8|40011.8|40051.8|40011.8|40051.8|40011.8|0
1623047100000|2021-06-07 06:25:00|40046.3|40006.3|40044.1|40004.1|40046.3|40006.3|40044.1|40004.1|0
1623047110000|2021-06-07 06:25:10|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|40041.3|40001.3|0
1623047120000|2021-06-07 06:25:20|40044.1|40004.1|40041.3|40001.3|40044.1|40004.1|40041.3|40001.3|4
1623047130000|2021-06-07 06:25:30|40044.1|40004.1|40044.1|40004.1|40044.1|40004.1|40044.1|40004.1|0
1623047140000|2021-06-07 06:25:40|40041.3|40001.3|40038.5|39998.5|40041.3|40001.3|40038.5|39998.5|0
1623047160000|2021-06-07 06:26:00|||||||||4
1623047170000|2021-06-07 06:26:10|40036.3|39996.3|40036.3|39996.3|40036.3|39996.3|40036.3|39996.3|3
1623047180000|2021-06-07 06:26:20|40031.3|39991.3|40033.5|39993.5|40033.5|39993.5|40031.3|39991.3|0
1623047190000|2021-06-07 06:26:30|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|0
1623047200000|2021-06-07 06:26:40|40033.5|39993.5|40033.5|39993.5|40033.5|39993.5|40033.5|39993.5|0
1623047220000|2021-06-07 06:27:00|40031.3|39991.3|40016.3|39976.3|40031.3|39991.3|40016.3|39976.3|1
1623047230000|2021-06-07 06:27:10|40014.1|39974.1|40006.3|39966.3|40014.1|39974.1|40006.3|39966.3|0
1623047240000|2021-06-07 06:27:20|40008.5|39968.5|40008.5|39968.5|40008.5|39968.5|40008.5|39968.5|0
1623047250000|2021-06-07 06:27:30|40006.3|39966.3|39998.5|39958.5|40006.3|39966.3|39998.5|39958.5|1
1623047260000|2021-06-07 06:27:40|40001.3|39961.3|40003.5|39963.5|40003.5|39963.5|39998.5|39958.5|2
1623047280000|2021-06-07 06:28:00|40006.3|39966.3|40006.3|39966.3|40006.3|39966.3|40001.3|39961.3|2
1623047290000|2021-06-07 06:28:10|40003.5|39963.5|40003.5|39963.5|40006.3|39966.3|40003.5|39963.5|0
1623047300000|2021-06-07 06:28:20|39998.5|39958.5|40006.3|39966.3|40006.3|39966.3|39998.5|39958.5|0
1623047310000|2021-06-07 06:28:30|40008.5|39968.5|40006.3|39966.3|40008.5|39968.5|40006.3|39966.3|0
1623047330000|2021-06-07 06:28:50|40011.3|39971.3|40006.3|39966.3|40011.3|39971.3|40006.3|39966.3|0
1623047340000|2021-06-07 06:29:00|||||||||1
1623047350000|2021-06-07 06:29:10|40014.1|39974.1|40014.1|39974.1|40014.1|39974.1|40014.1|39974.1|0
1623047360000|2021-06-07 06:29:20|40009.1|39969.1|40009.1|39969.1|40014.1|39974.1|40006.8|39966.8|0
1623047370000|2021-06-07 06:29:30|40006.8|39966.8|40009.1|39969.1|40011.3|39971.3|40006.8|39966.8|1
1623047380000|2021-06-07 06:29:40|40006.3|39966.3|40006.3|39966.3|40006.3|39966.3|40006.3|39966.3|0
1623047390000|2021-06-07 06:29:50|40009.1|39969.1|40006.3|39966.3|40009.1|39969.1|40006.3|39966.3|0
1623047400000|2021-06-07 06:30:00|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|0
1623047410000|2021-06-07 06:30:10|40011.3|39971.3|40016.3|39976.3|40016.3|39976.3|40011.3|39971.3|3
1623047430000|2021-06-07 06:30:30|40021.3|39981.3|40021.3|39981.3|40021.3|39981.3|40021.3|39981.3|0
1623047440000|2021-06-07 06:30:40|40016.3|39976.3|40013.6|39973.6|40016.3|39976.3|40013.6|39973.6|0
1623047450000|2021-06-07 06:30:50|40016.3|39976.3|40018.6|39978.6|40018.6|39978.6|40013.6|39973.6|0
1623047460000|2021-06-07 06:31:00|40016.3|39976.3|40016.3|39976.3|40016.3|39976.3|40016.3|39976.3|1
1623047470000|2021-06-07 06:31:10|40018.6|39978.6|40013.6|39973.6|40018.6|39978.6|40013.6|39973.6|0
1623047490000|2021-06-07 06:31:30|40008.6|39968.6|40011.3|39971.3|40011.3|39971.3|40008.6|39968.6|0
1623047500000|2021-06-07 06:31:40|40013.6|39973.6|40013.6|39973.6|40013.6|39973.6|40013.6|39973.6|1
1623047510000|2021-06-07 06:31:50|40016.3|39976.3|40016.3|39976.3|40016.3|39976.3|40016.3|39976.3|0
1623047520000|2021-06-07 06:32:00|40013.6|39973.6|40008.6|39968.6|40013.6|39973.6|40008.6|39968.6|0
1623047560000|2021-06-07 06:32:40|40006.3|39966.3|40006.3|39966.3|40006.3|39966.3|40006.3|39966.3|1
1623047580000|2021-06-07 06:33:00|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|0
1623047610000|2021-06-07 06:33:30|40001.8|39961.8|39999.1|39959.1|40001.8|39961.8|39999.1|39959.1|0
1623047620000|2021-06-07 06:33:40|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|40004.1|39964.1|0
1623047630000|2021-06-07 06:33:50|40001.8|39961.8|40004.1|39964.1|40004.1|39964.1|40001.8|39961.8|0
1623047640000|2021-06-07 06:34:00|40001.3|39961.3|39996.3|39956.3|40001.3|39961.3|39996.3|39956.3|1
1623047650000|2021-06-07 06:34:10|39999.1|39959.1|39996.3|39956.3|39999.1|39959.1|39996.3|39956.3|0
1623047660000|2021-06-07 06:34:20|39994.1|39954.1|39996.3|39956.3|39996.3|39956.3|39994.1|39954.1|1
1623047670000|2021-06-07 06:34:30|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|0
1623047680000|2021-06-07 06:34:40|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39994.1|39954.1|0
1623047700000|2021-06-07 06:35:00|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|1
1623047710000|2021-06-07 06:35:10|39999.1|39959.1|39996.3|39956.3|40004.1|39964.1|39996.3|39956.3|1
1623047730000|2021-06-07 06:35:30|39993.6|39953.6|39996.3|39956.3|39998.6|39958.6|39993.6|39953.6|1
1623047740000|2021-06-07 06:35:40|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|0
1623047750000|2021-06-07 06:35:50|39988.6|39948.6|39988.6|39948.6|39988.6|39948.6|39988.6|39948.6|0
1623047780000|2021-06-07 06:36:20|39990.8|39950.8|40003.6|39963.6|40003.6|39963.6|39990.8|39950.8|2
1623047790000|2021-06-07 06:36:30|40006.3|39966.3|40006.3|39966.3|40008.6|39968.6|40006.3|39966.3|0
1623047800000|2021-06-07 06:36:40|39998.6|39958.6|39998.6|39958.6|40003.6|39963.6|39998.6|39958.6|0
1623047830000|2021-06-07 06:37:10|||||||||1
1623047840000|2021-06-07 06:37:20|40003.6|39963.6|39998.6|39958.6|40003.6|39963.6|39998.6|39958.6|1
1623047850000|2021-06-07 06:37:30|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|0
1623047860000|2021-06-07 06:37:40|40003.6|39963.6|40003.6|39963.6|40003.6|39963.6|40003.6|39963.6|0
1623047870000|2021-06-07 06:37:50|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|1
1623047880000|2021-06-07 06:38:00|40003.6|39963.6|40003.6|39963.6|40003.6|39963.6|40003.6|39963.6|0
1623047890000|2021-06-07 06:38:10|40005.8|39965.8|40003.6|39963.6|40005.8|39965.8|40003.6|39963.6|1
1623047910000|2021-06-07 06:38:30|39998.6|39958.6|39998.6|39958.6|39998.6|39958.6|39998.6|39958.6|0
1623048030000|2021-06-07 06:40:30|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|2
1623048040000|2021-06-07 06:40:40|40013.6|39973.6|40013.6|39973.6|40013.6|39973.6|40013.6|39973.6|1
1623048050000|2021-06-07 06:40:50|40018.6|39978.6|40018.6|39978.6|40018.6|39978.6|40013.6|39973.6|0
1623048060000|2021-06-07 06:41:00|40016.3|39976.3|40013.6|39973.6|40018.6|39978.6|40013.6|39973.6|0
1623048070000|2021-06-07 06:41:10|40021.3|39981.3|40013.6|39973.6|40021.3|39981.3|40013.6|39973.6|0
1623048100000|2021-06-07 06:41:40|40016.3|39976.3|40013.6|39973.6|40018.6|39978.6|40013.6|39973.6|1
1623048120000|2021-06-07 06:42:00|40011.3|39971.3|40011.3|39971.3|40011.3|39971.3|40011.3|39971.3|0
1623048130000|2021-06-07 06:42:10|||||||||1
1623048170000|2021-06-07 06:42:50|40008.6|39968.6|40011.3|39971.3|40011.3|39971.3|40008.6|39968.6|1
1623048180000|2021-06-07 06:43:00|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|40008.6|39968.6|3
1623048210000|2021-06-07 06:43:30|40011.3|39971.3|40011.3|39971.3|40011.3|39971.3|40011.3|39971.3|0
1623048240000|2021-06-07 06:44:00|40013.6|39973.6|40008.6|39968.6|40013.6|39973.6|40008.6|39968.6|0
1623048260000|2021-06-07 06:44:20|40001.3|39961.3|40001.3|39961.3|40001.3|39961.3|39998.6|39958.6|1
1623048270000|2021-06-07 06:44:30|39998.6|39958.6|39998.6|39958.6|39998.6|39958.6|39998.6|39958.6|0
1623048280000|2021-06-07 06:44:40|40001.3|39961.3|39998.6|39958.6|40001.3|39961.3|39998.6|39958.6|0
1623048300000|2021-06-07 06:45:00|39996.3|39956.3|39991.3|39951.3|39996.3|39956.3|39991.3|39951.3|2
1623048360000|2021-06-07 06:46:00|39988.6|39948.6|39986.3|39946.3|39988.6|39948.6|39986.3|39946.3|1
1623048390000|2021-06-07 06:46:30|||||||||1
1623048400000|2021-06-07 06:46:40|39984.1|39944.1|39986.3|39946.3|39986.3|39946.3|39984.1|39944.1|0
1623048420000|2021-06-07 06:47:00|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|39986.3|39946.3|0
1623048430000|2021-06-07 06:47:10|39989.1|39949.1|39986.3|39946.3|39989.1|39949.1|39986.3|39946.3|0
1623048470000|2021-06-07 06:47:50|39988.6|39948.6|39991.3|39951.3|39991.3|39951.3|39988.6|39948.6|0
1623048480000|2021-06-07 06:48:00|39989.1|39949.1|39991.3|39951.3|39991.3|39951.3|39988.6|39948.6|1
1623048510000|2021-06-07 06:48:30|40001.3|39961.3|40001.3|39961.3|40001.3|39961.3|40001.3|39961.3|4
1623048520000|2021-06-07 06:48:40|39999.1|39959.1|39999.1|39959.1|39999.1|39959.1|39996.3|39956.3|1
1623048530000|2021-06-07 06:48:50|40001.3|39961.3|39999.1|39959.1|40001.3|39961.3|39999.1|39959.1|0
1623048540000|2021-06-07 06:49:00|39994.1|39954.1|39999.1|39959.1|40001.3|39961.3|39994.1|39954.1|1
1623048550000|2021-06-07 06:49:10|40001.3|39961.3|40001.3|39961.3|40001.3|39961.3|39999.1|39959.1|0
1623048560000|2021-06-07 06:49:20|39999.1|39959.1|39991.3|39951.3|39999.1|39959.1|39991.3|39951.3|0
1623048580000|2021-06-07 06:49:40|39993.6|39953.6|39993.6|39953.6|39993.6|39953.6|39993.6|39953.6|0
1623048600000|2021-06-07 06:50:00|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|39991.3|39951.3|0
1623048610000|2021-06-07 06:50:10|39996.4|39956.4|40001.4|39961.4|40001.4|39961.4|39996.4|39956.4|1
1623048620000|2021-06-07 06:50:20|39996.4|39956.4|39996.4|39956.4|39996.4|39956.4|39996.4|39956.4|0
1623048630000|2021-06-07 06:50:30|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|39994.1|39954.1|0
1623048700000|2021-06-07 06:51:40|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|1
1623048720000|2021-06-07 06:52:00|||||||||3
1623048730000|2021-06-07 06:52:10|39986.4|39946.4|39986.4|39946.4|39986.4|39946.4|39986.4|39946.4|0
1623048740000|2021-06-07 06:52:20|39984.1|39944.1|39986.4|39946.4|39986.4|39946.4|39984.1|39944.1|0
1623048750000|2021-06-07 06:52:30|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|39989.1|39949.1|0
1623048760000|2021-06-07 06:52:40|39986.4|39946.4|39984.1|39944.1|39986.4|39946.4|39984.1|39944.1|0
1623048840000|2021-06-07 06:54:00|39991.4|39951.4|39986.4|39946.4|39991.4|39951.4|39986.4|39946.4|3
1623048850000|2021-06-07 06:54:10|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|39984.1|39944.1|0
1623048860000|2021-06-07 06:54:20|39989.1|39949.1|39984.1|39944.1|39989.1|39949.1|39984.1|39944.1|0
1623048870000|2021-06-07 06:54:30|39986.4|39946.4|39984.1|39944.1|39986.4|39946.4|39984.1|39944.1|1
1623048880000|2021-06-07 06:54:40|||||||||1
1623048890000|2021-06-07 06:54:50|39981.9|39941.9|39981.9|39941.9|39984.1|39944.1|39979.1|39939.1|1
1623048900000|2021-06-07 06:55:00|39979.1|39939.1|39981.9|39941.9|39981.9|39941.9|39979.1|39939.1|0
1623048910000|2021-06-07 06:55:10|39979.1|39939.1|39981.9|39941.9|39984.1|39944.1|39979.1|39939.1|1
1623048920000|2021-06-07 06:55:20|39981.4|39941.4|39981.9|39941.9|39984.1|39944.1|39979.1|39939.1|0
1623048960000|2021-06-07 06:56:00|39979.7|39939.7|39976.9|39936.9|39979.7|39939.7|39976.9|39936.9|0
1623048980000|2021-06-07 06:56:20|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|2
1623049010000|2021-06-07 06:56:50|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|0
1623049030000|2021-06-07 06:57:10|||||||||1
1623049050000|2021-06-07 06:57:30|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|39979.1|39939.1|4
1623049080000|2021-06-07 06:58:00|39976.9|39936.9|39981.9|39941.9|39981.9|39941.9|39976.9|39936.9|2
1623049090000|2021-06-07 06:58:10|39979.1|39939.1|39984.1|39944.1|39984.1|39944.1|39979.1|39939.1|0
1623049100000|2021-06-07 06:58:20|39978.6|39938.6|39976.9|39936.9|39978.6|39938.6|39973.6|39933.6|2
1623049110000|2021-06-07 06:58:30|39974.1|39934.1|39976.9|39936.9|39976.9|39936.9|39974.1|39934.1|0
1623049140000|2021-06-07 06:59:00|||||||||1
1623049160000|2021-06-07 06:59:20|39971.4|39931.4|39971.4|39931.4|39971.4|39931.4|39971.4|39931.4|0
1623049190000|2021-06-07 06:59:50|||||||||2
1623049210000|2021-06-07 07:00:10|||||||||3
1623049220000|2021-06-07 07:00:20|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39936.4|39896.4|12
1623049230000|2021-06-07 07:00:30|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|13
1623049250000|2021-06-07 07:00:50|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|0
1623049260000|2021-06-07 07:01:00|39951.9|39911.9|39949.1|39909.1|39951.9|39911.9|39949.1|39909.1|2
1623049270000|2021-06-07 07:01:10|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|0
1623049320000|2021-06-07 07:02:00|||||||||1
1623049340000|2021-06-07 07:02:20|39964.1|39924.1|39954.1|39914.1|39964.1|39924.1|39954.1|39914.1|3
1623049350000|2021-06-07 07:02:30|39956.4|39916.4|39961.9|39921.9|39961.9|39921.9|39956.4|39916.4|1
1623049360000|2021-06-07 07:02:40|39959.1|39919.1|39959.1|39919.1|39959.1|39919.1|39959.1|39919.1|0
1623049380000|2021-06-07 07:03:00|39956.4|39916.4|39954.1|39914.1|39956.4|39916.4|39954.1|39914.1|0
1623049430000|2021-06-07 07:03:50|||||||||1
1623049440000|2021-06-07 07:04:00|39949.1|39909.1|39946.9|39906.9|39949.1|39909.1|39946.9|39906.9|1
1623049450000|2021-06-07 07:04:10|39944.1|39904.1|39956.4|39916.4|39956.4|39916.4|39944.1|39904.1|1
1623049470000|2021-06-07 07:04:30|39951.9|39911.9|39944.1|39904.1|39951.9|39911.9|39944.1|39904.1|0
1623049480000|2021-06-07 07:04:40|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|39941.9|39901.9|2
1623049500000|2021-06-07 07:05:00|39939.1|39899.1|39934.1|39894.1|39939.1|39899.1|39934.1|39894.1|0
1623049520000|2021-06-07 07:05:20|39936.4|39896.4|39939.1|39899.1|39939.1|39899.1|39936.4|39896.4|0
1623049530000|2021-06-07 07:05:30|39934.1|39894.1|39939.1|39899.1|39939.1|39899.1|39934.1|39894.1|2
1623049600000|2021-06-07 07:06:40|39941.9|39901.9|39939.1|39899.1|39941.9|39901.9|39939.1|39899.1|0
1623049610000|2021-06-07 07:06:50|39941.9|39901.9|39951.9|39911.9|39951.9|39911.9|39941.9|39901.9|1
1623049620000|2021-06-07 07:07:00|39954.1|39914.1|39944.1|39904.1|39954.1|39914.1|39941.4|39901.4|0
1623049630000|2021-06-07 07:07:10|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39936.9|39896.9|2
1623049640000|2021-06-07 07:07:20|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|25
1623049650000|2021-06-07 07:07:30|||||||||5
1623049660000|2021-06-07 07:07:40|39926.9|39886.9|39924.1|39884.1|39929.1|39889.1|39924.1|39884.1|1
1623049670000|2021-06-07 07:07:50|39926.9|39886.9|39924.1|39884.1|39929.1|39889.1|39924.1|39884.1|1
1623049680000|2021-06-07 07:08:00|||||||||3
1623049690000|2021-06-07 07:08:10|39921.9|39881.9|39921.9|39881.9|39921.9|39881.9|39921.9|39881.9|2
1623049710000|2021-06-07 07:08:30|39919.7|39879.7|39916.9|39876.9|39921.9|39881.9|39916.9|39876.9|2
1623049720000|2021-06-07 07:08:40|39906.9|39866.9|39906.9|39866.9|39906.9|39866.9|39906.9|39866.9|5
1623049730000|2021-06-07 07:08:50|39909.2|39869.2|39914.2|39874.2|39914.2|39874.2|39909.2|39869.2|2
1623049740000|2021-06-07 07:09:00|39911.4|39871.4|39904.2|39864.2|39911.4|39871.4|39904.2|39864.2|3
1623049760000|2021-06-07 07:09:20|39899.2|39859.2|39906.4|39866.4|39909.2|39869.2|39899.2|39859.2|2
1623049770000|2021-06-07 07:09:30|39904.2|39864.2|39904.2|39864.2|39906.4|39866.4|39899.2|39859.2|0
1623049780000|2021-06-07 07:09:40|39901.9|39861.9|39896.4|39856.4|39904.2|39864.2|39894.2|39854.2|2
1623049790000|2021-06-07 07:09:50|39894.2|39854.2|39899.2|39859.2|39904.2|39864.2|39894.2|39854.2|0
1623049800000|2021-06-07 07:10:00|39896.4|39856.4|39904.2|39864.2|39906.4|39866.4|39896.4|39856.4|1
1623049810000|2021-06-07 07:10:10|39901.9|39861.9|39904.2|39864.2|39904.2|39864.2|39896.4|39856.4|0
1623049820000|2021-06-07 07:10:20|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|39899.2|39859.2|0
1623049830000|2021-06-07 07:10:30|39901.4|39861.4|39904.2|39864.2|39906.4|39866.4|39901.4|39861.4|0
1623049850000|2021-06-07 07:10:50|39901.4|39861.4|39906.4|39866.4|39906.4|39866.4|39901.4|39861.4|0
1623049860000|2021-06-07 07:11:00|39904.2|39864.2|39904.2|39864.2|39906.4|39866.4|39901.4|39861.4|3
1623049890000|2021-06-07 07:11:30|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|0
1623049900000|2021-06-07 07:11:40|39908.6|39868.6|39911.4|39871.4|39914.2|39874.2|39906.4|39866.4|0
1623049910000|2021-06-07 07:11:50|39909.2|39869.2|39908.6|39868.6|39914.2|39874.2|39906.4|39866.4|1
1623049920000|2021-06-07 07:12:00|39911.4|39871.4|39911.4|39871.4|39911.4|39871.4|39906.4|39866.4|1
1623049930000|2021-06-07 07:12:10|39914.2|39874.2|39911.4|39871.4|39916.4|39876.4|39911.4|39871.4|2
1623049940000|2021-06-07 07:12:20|39914.2|39874.2|39916.4|39876.4|39916.4|39876.4|39911.4|39871.4|1
1623049950000|2021-06-07 07:12:30|39914.2|39874.2|39911.4|39871.4|39914.2|39874.2|39911.4|39871.4|0
1623049970000|2021-06-07 07:12:50|39906.9|39866.9|39906.4|39866.4|39909.2|39869.2|39901.4|39861.4|1
1623049980000|2021-06-07 07:13:00|39904.2|39864.2|39906.4|39866.4|39914.2|39874.2|39901.4|39861.4|0
1623049990000|2021-06-07 07:13:10|39904.2|39864.2|39906.4|39866.4|39906.4|39866.4|39896.4|39856.4|0
1623050010000|2021-06-07 07:13:30|39904.2|39864.2|39904.2|39864.2|39904.2|39864.2|39904.2|39864.2|0
1623050020000|2021-06-07 07:13:40|39914.2|39874.2|39909.2|39869.2|39914.2|39874.2|39906.4|39866.4|1
1623050030000|2021-06-07 07:13:50|39911.4|39871.4|39909.2|39869.2|39914.2|39874.2|39909.2|39869.2|0
1623050040000|2021-06-07 07:14:00|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|0
1623050050000|2021-06-07 07:14:10|39911.4|39871.4|39916.4|39876.4|39916.4|39876.4|39911.4|39871.4|0
1623050060000|2021-06-07 07:14:20|39914.2|39874.2|39916.4|39876.4|39916.4|39876.4|39911.4|39871.4|0
1623050070000|2021-06-07 07:14:30|39906.4|39866.4|39921.4|39881.4|39921.4|39881.4|39906.4|39866.4|4
1623050080000|2021-06-07 07:14:40|39916.4|39876.4|39916.4|39876.4|39916.4|39876.4|39916.4|39876.4|5
1623050090000|2021-06-07 07:14:50|39913.6|39873.6|39911.4|39871.4|39913.6|39873.6|39911.4|39871.4|0
1623050100000|2021-06-07 07:15:00|39913.6|39873.6|39911.4|39871.4|39916.4|39876.4|39908.6|39868.6|1
1623050110000|2021-06-07 07:15:10|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|1
1623050140000|2021-06-07 07:15:40|39911.4|39871.4|39906.4|39866.4|39911.4|39871.4|39906.4|39866.4|2
1623050160000|2021-06-07 07:16:00|39896.4|39856.4|39889.2|39849.2|39896.4|39856.4|39879.2|39839.2|2
1623050170000|2021-06-07 07:16:10|39886.4|39846.4|39884.2|39844.2|39886.4|39846.4|39884.2|39844.2|0
1623050200000|2021-06-07 07:16:40|39881.9|39841.9|39884.2|39844.2|39884.2|39844.2|39881.9|39841.9|2
1623050210000|2021-06-07 07:16:50|39889.2|39849.2|39886.4|39846.4|39889.2|39849.2|39886.4|39846.4|1
1623050220000|2021-06-07 07:17:00|39889.2|39849.2|39889.2|39849.2|39889.2|39849.2|39886.4|39846.4|0
1623050230000|2021-06-07 07:17:10|39886.4|39846.4|39889.2|39849.2|39889.2|39849.2|39886.4|39846.4|0
1623050240000|2021-06-07 07:17:20|39886.4|39846.4|39886.4|39846.4|39886.4|39846.4|39886.4|39846.4|0
1623050270000|2021-06-07 07:17:50|||||||||1
1623050280000|2021-06-07 07:18:00|39894.2|39854.2|39886.4|39846.4|39894.2|39854.2|39886.4|39846.4|1
1623050320000|2021-06-07 07:18:40|||||||||2
1623050330000|2021-06-07 07:18:50|39891.9|39851.9|39889.2|39849.2|39891.9|39851.9|39886.9|39846.9|1
1623050340000|2021-06-07 07:19:00|39891.4|39851.4|39896.4|39856.4|39899.2|39859.2|39891.4|39851.4|0
1623050350000|2021-06-07 07:19:10|39894.2|39854.2|39894.2|39854.2|39896.4|39856.4|39889.2|39849.2|0
1623050390000|2021-06-07 07:19:50|39889.2|39849.2|39889.2|39849.2|39894.2|39854.2|39889.2|39849.2|0
1623050400000|2021-06-07 07:20:00|||||||||1
1623050430000|2021-06-07 07:20:30|39886.4|39846.4|39886.4|39846.4|39886.4|39846.4|39886.4|39846.4|0
1623050450000|2021-06-07 07:20:50|39884.2|39844.2|39894.2|39854.2|39894.2|39854.2|39884.2|39844.2|0
1623050460000|2021-06-07 07:21:00|39891.4|39851.4|39904.2|39864.2|39904.2|39864.2|39891.4|39851.4|0
1623050490000|2021-06-07 07:21:30|39901.9|39861.9|39904.2|39864.2|39904.2|39864.2|39896.9|39856.9|1
1623050500000|2021-06-07 07:21:40|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|39906.4|39866.4|0
1623050520000|2021-06-07 07:22:00|39908.6|39868.6|39906.4|39866.4|39914.2|39874.2|39906.4|39866.4|0
1623050530000|2021-06-07 07:22:10|39909.2|39869.2|39914.2|39874.2|39914.2|39874.2|39909.2|39869.2|0
1623050540000|2021-06-07 07:22:20|39909.2|39869.2|39906.4|39866.4|39909.2|39869.2|39906.4|39866.4|0
1623050550000|2021-06-07 07:22:30|39904.2|39864.2|39909.2|39869.2|39914.2|39874.2|39904.2|39864.2|2
1623050560000|2021-06-07 07:22:40|39904.2|39864.2|39916.4|39876.4|39916.4|39876.4|39904.2|39864.2|2
1623050570000|2021-06-07 07:22:50|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|39909.2|39869.2|0
1623050580000|2021-06-07 07:23:00|39916.4|39876.4|39916.4|39876.4|39916.4|39876.4|39916.4|39876.4|0
1623050590000|2021-06-07 07:23:10|39924.2|39884.2|39919.2|39879.2|39924.2|39884.2|39919.2|39879.2|0
1623050600000|2021-06-07 07:23:20|39921.9|39881.9|39916.4|39876.4|39921.9|39881.9|39916.4|39876.4|0
1623050640000|2021-06-07 07:24:00|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|39914.2|39874.2|0
1623050660000|2021-06-07 07:24:20|39911.4|39871.4|39914.2|39874.2|39914.2|39874.2|39911.4|39871.4|1
1623050670000|2021-06-07 07:24:30|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|39919.2|39879.2|1
1623050680000|2021-06-07 07:24:40|39916.4|39876.4|39926.4|39886.4|39926.4|39886.4|39916.4|39876.4|0
1623050690000|2021-06-07 07:24:50|39924.2|39884.2|39921.4|39881.4|39926.4|39886.4|39921.4|39881.4|1
1623050700000|2021-06-07 07:25:00|39924.2|39884.2|39934.2|39894.2|39936.4|39896.4|39924.2|39884.2|5
1623050710000|2021-06-07 07:25:10|39954.2|39914.2|39954.2|39914.2|39954.2|39914.2|39954.2|39914.2|10
1623050730000|2021-06-07 07:25:30|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|2
1623050740000|2021-06-07 07:25:40|39961.4|39921.4|39959.2|39919.2|39964.2|39924.2|39959.2|39919.2|0
1623050760000|2021-06-07 07:26:00|39957|39917|39954.2|39914.2|39959.2|39919.2|39954.2|39914.2|1
1623050780000|2021-06-07 07:26:20|39952|39912|39944.2|39904.2|39952|39912|39944.2|39904.2|4
1623050790000|2021-06-07 07:26:30|39934.2|39894.2|39934.2|39894.2|39936.4|39896.4|39934.2|39894.2|3
1623050800000|2021-06-07 07:26:40|39929.2|39889.2|39934.2|39894.2|39934.2|39894.2|39927|39887|2
1623050810000|2021-06-07 07:26:50|39931.4|39891.4|39934.2|39894.2|39934.2|39894.2|39929.2|39889.2|2
1623050820000|2021-06-07 07:27:00|39929.2|39889.2|39934.2|39894.2|39934.2|39894.2|39929.2|39889.2|1
1623050830000|2021-06-07 07:27:10|39939.2|39899.2|39936.4|39896.4|39939.2|39899.2|39936.4|39896.4|1
1623050850000|2021-06-07 07:27:30|39938.7|39898.7|39944.2|39904.2|39944.2|39904.2|39936.4|39896.4|0
1623050860000|2021-06-07 07:27:40|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|1
1623050870000|2021-06-07 07:27:50|39944.2|39904.2|39956.4|39916.4|39956.4|39916.4|39944.2|39904.2|2
1623050880000|2021-06-07 07:28:00|39959.2|39919.2|39961.4|39921.4|39961.4|39921.4|39959.2|39919.2|0
1623050890000|2021-06-07 07:28:10|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|39964.2|39924.2|0
1623050900000|2021-06-07 07:28:20|39962|39922|39956.4|39916.4|39966.4|39926.4|39956.4|39916.4|1
1623050920000|2021-06-07 07:28:40|39954.2|39914.2|39954.2|39914.2|39954.2|39914.2|39951.4|39911.4|0
1623050930000|2021-06-07 07:28:50|39961.4|39921.4|39954.2|39914.2|39961.4|39921.4|39954.2|39914.2|2
1623050940000|2021-06-07 07:29:00|39956.4|39916.4|39949.2|39909.2|39956.4|39916.4|39949.2|39909.2|2
1623051000000|2021-06-07 07:30:00|39951.4|39911.4|39954.2|39914.2|39954.2|39914.2|39951.4|39911.4|1
1623051010000|2021-06-07 07:30:10|39983.7|39943.7|39984.2|39944.2|39986.4|39946.4|39983.7|39943.7|37
1623051020000|2021-06-07 07:30:20|||||||||3
1623051040000|2021-06-07 07:30:40|39986.4|39946.4|39989.2|39949.2|39989.2|39949.2|39986.4|39946.4|0
1623051050000|2021-06-07 07:30:50|39984.2|39944.2|39989.2|39949.2|39989.2|39949.2|39984.2|39944.2|1
1623051060000|2021-06-07 07:31:00|39984.2|39944.2|39984.2|39944.2|39989.2|39949.2|39984.2|39944.2|0
1623051090000|2021-06-07 07:31:30|||||||||2
1623051100000|2021-06-07 07:31:40|39981.4|39941.4|39984.2|39944.2|39984.2|39944.2|39981.4|39941.4|0
1623051120000|2021-06-07 07:32:00|||||||||1
1623051130000|2021-06-07 07:32:10|||||||||2
1623051140000|2021-06-07 07:32:20|||||||||2
1623051150000|2021-06-07 07:32:30|39981.4|39941.4|39984.2|39944.2|39984.2|39944.2|39981.4|39941.4|2
1623051160000|2021-06-07 07:32:40|||||||||1
1623051170000|2021-06-07 07:32:50|39981.4|39941.4|39984.2|39944.2|39984.2|39944.2|39981.4|39941.4|4
1623051180000|2021-06-07 07:33:00|||||||||3
1623051190000|2021-06-07 07:33:10|39981.4|39941.4|39984.2|39944.2|39984.2|39944.2|39981.4|39941.4|3
1623051240000|2021-06-07 07:34:00|||||||||1
1623051260000|2021-06-07 07:34:20|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|4
1623051270000|2021-06-07 07:34:30|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|7
1623051280000|2021-06-07 07:34:40|||||||||5
1623051290000|2021-06-07 07:34:50|||||||||4
1623051300000|2021-06-07 07:35:00|39975.9|39935.9|39975.9|39935.9|39975.9|39935.9|39975.9|39935.9|7
1623051310000|2021-06-07 07:35:10|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|39978.7|39938.7|2
1623051320000|2021-06-07 07:35:20|||||||||3
1623051360000|2021-06-07 07:36:00|39975.9|39935.9|39978.7|39938.7|39978.7|39938.7|39975.9|39935.9|2
1623051380000|2021-06-07 07:36:20|39988.7|39948.7|39988.7|39948.7|39988.7|39948.7|39988.7|39948.7|5
1623051400000|2021-06-07 07:36:40|39978.7|39938.7|39981.4|39941.4|39981.4|39941.4|39978.7|39938.7|6
1623051420000|2021-06-07 07:37:00|39978.7|39938.7|39978.7|39938.7|39981.4|39941.4|39978.7|39938.7|7
1623051430000|2021-06-07 07:37:10|39981.4|39941.4|39986.4|39946.4|39988.7|39948.7|39978.7|39938.7|5
1623051440000|2021-06-07 07:37:20|39988.7|39948.7|39988.7|39948.7|39988.7|39948.7|39985.9|39945.9|0
1623051450000|2021-06-07 07:37:30|39990.9|39950.9|39986.4|39946.4|39990.9|39950.9|39983.7|39943.7|1
1623051460000|2021-06-07 07:37:40|39984.2|39944.2|39980.9|39940.9|39986.4|39946.4|39975.9|39935.9|1
1623051470000|2021-06-07 07:37:50|39978.7|39938.7|39980.9|39940.9|39986.4|39946.4|39978.7|39938.7|0
1623051480000|2021-06-07 07:38:00|39990.9|39950.9|39980.9|39940.9|39990.9|39950.9|39980.9|39940.9|0
1623051490000|2021-06-07 07:38:10|39983.7|39943.7|39980.9|39940.9|39985.9|39945.9|39980.9|39940.9|1
1623051500000|2021-06-07 07:38:20|39983.7|39943.7|39985.9|39945.9|39988.7|39948.7|39983.7|39943.7|0
1623051510000|2021-06-07 07:38:30|39980.9|39940.9|39980.9|39940.9|39980.9|39940.9|39978.7|39938.7|0
1623051520000|2021-06-07 07:38:40|39990.9|39950.9|39990.9|39950.9|39990.9|39950.9|39988.7|39948.7|2
1623051530000|2021-06-07 07:38:50|39988.7|39948.7|39988.7|39948.7|39988.7|39948.7|39988.7|39948.7|0
1623051540000|2021-06-07 07:39:00|39990.9|39950.9|39980.9|39940.9|39990.9|39950.9|39980.9|39940.9|1
1623051550000|2021-06-07 07:39:10|39983.1|39943.1|39990.9|39950.9|39990.9|39950.9|39983.1|39943.1|2
1623051590000|2021-06-07 07:39:50|39988.7|39948.7|39988.7|39948.7|39990.9|39950.9|39988.7|39948.7|0
1623051600000|2021-06-07 07:40:00|39985.9|39945.9|39985.9|39945.9|39995.9|39955.9|39985.9|39945.9|5
1623051610000|2021-06-07 07:40:10|39980.9|39940.9|39988.7|39948.7|39988.7|39948.7|39980.9|39940.9|1
1623051620000|2021-06-07 07:40:20|39980.9|39940.9|39980.9|39940.9|39980.9|39940.9|39980.9|39940.9|0
1623051650000|2021-06-07 07:40:50|39988.7|39948.7|39983.7|39943.7|39990.9|39950.9|39983.7|39943.7|1
1623051660000|2021-06-07 07:41:00|39980.9|39940.9|40000.9|39960.9|40000.9|39960.9|39980.9|39940.9|1
1623051680000|2021-06-07 07:41:20|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|0
1623051710000|2021-06-07 07:41:50|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|1
1623051740000|2021-06-07 07:42:20|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|1
1623051750000|2021-06-07 07:42:30|40010.9|39970.9|40003.7|39963.7|40010.9|39970.9|40000.9|39960.9|2
1623051760000|2021-06-07 07:42:40|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40005.9|39965.9|0
1623051770000|2021-06-07 07:42:50|40010.9|39970.9|40015.9|39975.9|40015.9|39975.9|40010.9|39970.9|1
1623051780000|2021-06-07 07:43:00|40013.7|39973.7|40013.7|39973.7|40013.7|39973.7|40013.7|39973.7|1
1623051790000|2021-06-07 07:43:10|40010.9|39970.9|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|1
1623051800000|2021-06-07 07:43:20|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|1
1623051810000|2021-06-07 07:43:30|40008.1|39968.1|40005.9|39965.9|40008.1|39968.1|40005.9|39965.9|0
1623051820000|2021-06-07 07:43:40|40008.1|39968.1|40005.9|39965.9|40010.9|39970.9|40005.9|39965.9|0
1623051830000|2021-06-07 07:43:50|40003.7|39963.7|40005.9|39965.9|40010.9|39970.9|40001.5|39961.5|2
1623051840000|2021-06-07 07:44:00|40008.7|39968.7|40000.9|39960.9|40010.9|39970.9|39998.7|39958.7|2
1623051850000|2021-06-07 07:44:10|40006.5|39966.5|40006.5|39966.5|40006.5|39966.5|40006.5|39966.5|0
1623051860000|2021-06-07 07:44:20|40003.7|39963.7|40000.9|39960.9|40003.7|39963.7|40000.9|39960.9|2
1623051880000|2021-06-07 07:44:40|40003.7|39963.7|40000.9|39960.9|40003.7|39963.7|40000.9|39960.9|0
1623051890000|2021-06-07 07:44:50|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|0
1623051900000|2021-06-07 07:45:00|40000.9|39960.9|40000.9|39960.9|40003.7|39963.7|40000.9|39960.9|1
1623051910000|2021-06-07 07:45:10|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|0
1623051920000|2021-06-07 07:45:20|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|0
1623051930000|2021-06-07 07:45:30|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|0
1623051940000|2021-06-07 07:45:40|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|40000.9|39960.9|0
1623051950000|2021-06-07 07:45:50|40003.7|39963.7|40003.7|39963.7|40003.7|39963.7|40000.9|39960.9|0
1623051960000|2021-06-07 07:46:00|40001.5|39961.5|39995.9|39955.9|40001.5|39961.5|39995.9|39955.9|0
1623051970000|2021-06-07 07:46:10|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|0
1623051990000|2021-06-07 07:46:30|39995.9|39955.9|39995.9|39955.9|39995.9|39955.9|39995.9|39955.9|9
1623052000000|2021-06-07 07:46:40|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|39998.7|39958.7|0
1623052010000|2021-06-07 07:46:50|39995.9|39955.9|40008.7|39968.7|40008.7|39968.7|39995.9|39955.9|5
1623052020000|2021-06-07 07:47:00|40010.9|39970.9|40008.7|39968.7|40010.9|39970.9|39998.7|39958.7|0
1623052030000|2021-06-07 07:47:10|40003.7|39963.7|40008.7|39968.7|40008.7|39968.7|40003.7|39963.7|0
1623052040000|2021-06-07 07:47:20|40003.7|39963.7|40000.9|39960.9|40005.9|39965.9|40000.9|39960.9|1
1623052050000|2021-06-07 07:47:30|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|4
1623052070000|2021-06-07 07:47:50|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|1
1623052080000|2021-06-07 07:48:00|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|2
1623052090000|2021-06-07 07:48:10|40005.9|39965.9|40008.7|39968.7|40008.7|39968.7|40000.9|39960.9|0
1623052100000|2021-06-07 07:48:20|40000.9|39960.9|40008.7|39968.7|40008.7|39968.7|40000.9|39960.9|0
1623052120000|2021-06-07 07:48:40|40010.9|39970.9|40008.7|39968.7|40010.9|39970.9|40008.7|39968.7|14
1623052130000|2021-06-07 07:48:50|40003.7|39963.7|40003.7|39963.7|40006.5|39966.5|40003.7|39963.7|1
1623052140000|2021-06-07 07:49:00|40005.9|39965.9|40008.7|39968.7|40008.7|39968.7|40005.9|39965.9|0
1623052170000|2021-06-07 07:49:30|||||||||14
1623052190000|2021-06-07 07:49:50|40003.7|39963.7|40008.7|39968.7|40008.7|39968.7|40003.7|39963.7|0
1623052200000|2021-06-07 07:50:00|40003.7|39963.7|40008.7|39968.7|40008.7|39968.7|40003.7|39963.7|0
1623052220000|2021-06-07 07:50:20|40003.7|39963.7|40013.7|39973.7|40013.7|39973.7|40003.7|39963.7|6
1623052230000|2021-06-07 07:50:30|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|0
1623052240000|2021-06-07 07:50:40|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|0
1623052260000|2021-06-07 07:51:00|40005.9|39965.9|40008.7|39968.7|40008.7|39968.7|40005.9|39965.9|0
1623052280000|2021-06-07 07:51:20|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|0
1623052300000|2021-06-07 07:51:40|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|0
1623052320000|2021-06-07 07:52:00|40006.5|39966.5|40000.9|39960.9|40006.5|39966.5|39998.7|39958.7|1
1623052330000|2021-06-07 07:52:10|39998.7|39958.7|40008.7|39968.7|40010.9|39970.9|39998.7|39958.7|4
1623052340000|2021-06-07 07:52:20|40005.9|39965.9|40008.7|39968.7|40010.9|39970.9|40005.9|39965.9|0
1623052350000|2021-06-07 07:52:30|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40008.7|39968.7|0
1623052360000|2021-06-07 07:52:40|40013.7|39973.7|40010.9|39970.9|40013.7|39973.7|40010.9|39970.9|0
1623052380000|2021-06-07 07:53:00|40015.9|39975.9|40010.9|39970.9|40016.5|39976.5|40010.9|39970.9|3
1623052390000|2021-06-07 07:53:10|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|0
1623052410000|2021-06-07 07:53:30|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|40010.9|39970.9|1
1623052440000|2021-06-07 07:54:00|40013.7|39973.7|40010.9|39970.9|40018.7|39978.7|40010.9|39970.9|1
1623052450000|2021-06-07 07:54:10|40008.7|39968.7|40010.9|39970.9|40010.9|39970.9|40008.7|39968.7|1
1623052480000|2021-06-07 07:54:40|40015.9|39975.9|40020.9|39980.9|40025.9|39985.9|40015.9|39975.9|2
1623052500000|2021-06-07 07:55:00|40018.7|39978.7|40025.9|39985.9|40025.9|39985.9|40018.7|39978.7|2
1623052510000|2021-06-07 07:55:10|40028.7|39988.7|40023.7|39983.7|40028.7|39988.7|40023.7|39983.7|0
1623052520000|2021-06-07 07:55:20|40020.9|39980.9|40028.7|39988.7|40028.7|39988.7|40020.9|39980.9|0
1623052540000|2021-06-07 07:55:40|40035.9|39995.9|40035.9|39995.9|40035.9|39995.9|40035.9|39995.9|2
1623052550000|2021-06-07 07:55:50|40038.7|39998.7|40045.9|40005.9|40048.7|40008.7|40038.7|39998.7|1
1623052560000|2021-06-07 07:56:00|40043.2|40003.2|40048.7|40008.7|40048.7|40008.7|40040.9|40000.9|3
1623052580000|2021-06-07 07:56:20|40040.9|40000.9|40040.9|40000.9|40040.9|40000.9|40040.9|40000.9|2
1623052590000|2021-06-07 07:56:30|40038.7|39998.7|40043.7|40003.7|40043.7|40003.7|40038.7|39998.7|1
1623052600000|2021-06-07 07:56:40|40040.9|40000.9|40050.9|40010.9|40055.9|40015.9|40040.9|40000.9|4
1623052610000|2021-06-07 07:56:50|40058.7|40018.7|40058.7|40018.7|40058.7|40018.7|40055.9|40015.9|0
1623052620000|2021-06-07 07:57:00|40060.9|40020.9|40058.7|40018.7|40060.9|40020.9|40055.9|40015.9|0
1623052630000|2021-06-07 07:57:10|40055.9|40015.9|40050.9|40010.9|40058.7|40018.7|40048.7|40008.7|10
1623052640000|2021-06-07 07:57:20|40048.7|40008.7|40056.5|40016.5|40060.9|40020.9|40048.7|40008.7|13
1623052650000|2021-06-07 07:57:30|40053.7|40013.7|40058.7|40018.7|40060.9|40020.9|40053.7|40013.7|2
1623052660000|2021-06-07 07:57:40|40055.9|40015.9|40063.7|40023.7|40063.7|40023.7|40055.9|40015.9|1
1623052670000|2021-06-07 07:57:50|40060.9|40020.9|40063.7|40023.7|40068.7|40028.7|40060.9|40020.9|3
1623052680000|2021-06-07 07:58:00|40060.9|40020.9|40063.7|40023.7|40065.9|40025.9|40060.9|40020.9|0
1623052690000|2021-06-07 07:58:10|40068.7|40028.7|40063.7|40023.7|40068.7|40028.7|40060.9|40020.9|13
1623052700000|2021-06-07 07:58:20|40065.9|40025.9|40068.7|40028.7|40068.7|40028.7|40063.7|40023.7|0
1623052710000|2021-06-07 07:58:30|40063.7|40023.7|40063.7|40023.7|40066.5|40026.5|40063.7|40023.7|2
1623052720000|2021-06-07 07:58:40|40060.9|40020.9|40063.7|40023.7|40063.7|40023.7|40058.7|40018.7|2
1623052730000|2021-06-07 07:58:50|40066.5|40026.5|40063.7|40023.7|40066.5|40026.5|40063.7|40023.7|0
1623052750000|2021-06-07 07:59:10|40065.9|40025.9|40063.7|40023.7|40068.7|40028.7|40063.7|40023.7|1
1623052760000|2021-06-07 07:59:20|40061.5|40021.5|40056.5|40016.5|40061.5|40021.5|40051.5|40011.5|1
1623052800000|2021-06-07 08:00:00|40046.5|40006.5|40046.5|40006.5|40056.5|40016.5|40043.7|40003.7|2
1623052810000|2021-06-07 08:00:10|40043.7|40003.7|40038.7|39998.7|40043.7|40003.7|40038.7|39998.7|1
1623052820000|2021-06-07 08:00:20|40043.7|40003.7|40043.7|40003.7|40043.7|40003.7|40043.7|40003.7|2
1623052840000|2021-06-07 08:00:40|40038.7|39998.7|40038.7|39998.7|40043.7|40003.7|40038.7|39998.7|0
1623052860000|2021-06-07 08:01:00|40048.7|40008.7|40038.7|39998.7|40048.7|40008.7|40038.7|39998.7|15
1623052870000|2021-06-07 08:01:10|40040.9|40000.9|40038.7|39998.7|40040.9|40000.9|40038.7|39998.7|0
1623052880000|2021-06-07 08:01:20|40040.9|40000.9|40048.7|40008.7|40048.7|40008.7|40038.7|39998.7|1
1623052900000|2021-06-07 08:01:40|40060.9|40020.9|40063.7|40023.7|40068.7|40028.7|40060.9|40020.9|24
1623052910000|2021-06-07 08:01:50|40068.7|40028.7|40060.9|40020.9|40068.7|40028.7|40060.9|40020.9|1
1623052920000|2021-06-07 08:02:00|40065.9|40025.9|40060.9|40020.9|40068.7|40028.7|40060.9|40020.9|2
1623052930000|2021-06-07 08:02:10|40058.7|40018.7|40058.7|40018.7|40058.7|40018.7|40058.7|40018.7|0
1623052950000|2021-06-07 08:02:30|40063.7|40023.7|40060.9|40020.9|40063.7|40023.7|40060.9|40020.9|1
1623052970000|2021-06-07 08:02:50|40068.7|40028.7|40070.9|40030.9|40070.9|40030.9|40068.7|40028.7|0
1623052980000|2021-06-07 08:03:00|40068.7|40028.7|40068.7|40028.7|40068.7|40028.7|40063.7|40023.7|1
1623052990000|2021-06-07 08:03:10|40065.9|40025.9|40068.7|40028.7|40068.7|40028.7|40063.7|40023.7|1
1623053010000|2021-06-07 08:03:30|40060.9|40020.9|40070.9|40030.9|40070.9|40030.9|40060.9|40020.9|6
1623053020000|2021-06-07 08:03:40|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|40073.7|40033.7|0
1623053030000|2021-06-07 08:03:50|40071.5|40031.5|40068.7|40028.7|40071.5|40031.5|40068.7|40028.7|0
1623053040000|2021-06-07 08:04:00|40063.7|40023.7|40058.7|40018.7|40063.7|40023.7|40053.7|40013.7|2
1623053060000|2021-06-07 08:04:20|40055.9|40015.9|40058.7|40018.7|40058.7|40018.7|40051.5|40011.5|12
1623053070000|2021-06-07 08:04:30|40053.7|40013.7|40058.7|40018.7|40058.7|40018.7|40053.7|40013.7|0
1623053080000|2021-06-07 08:04:40|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|0
1623053100000|2021-06-07 08:05:00|40056|40016|40058.7|40018.7|40058.7|40018.7|40053.7|40013.7|0
1623053110000|2021-06-07 08:05:10|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|40053.7|40013.7|1
1623053150000|2021-06-07 08:05:50|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|1
1623053200000|2021-06-07 08:06:40|40051.5|40011.5|40053.7|40013.7|40058.7|40018.7|40051.5|40011.5|10
1623053220000|2021-06-07 08:07:00|40051.5|40011.5|40048.7|40008.7|40051.5|40011.5|40048.7|40008.7|0
1623053230000|2021-06-07 08:07:10|40053.7|40013.7|40058.7|40018.7|40058.7|40018.7|40053.7|40013.7|1
1623053240000|2021-06-07 08:07:20|40061|40021|40058.7|40018.7|40061|40021|40058.7|40018.7|1
1623053250000|2021-06-07 08:07:30|40061|40021|40063.7|40023.7|40063.7|40023.7|40058.7|40018.7|0
1623053280000|2021-06-07 08:08:00|40061.5|40021.5|40063.7|40023.7|40063.7|40023.7|40058.7|40018.7|0
1623053330000|2021-06-07 08:08:50|40058.7|40018.7|40058.7|40018.7|40058.7|40018.7|40058.7|40018.7|0
1623053340000|2021-06-07 08:09:00|40056.5|40016.5|40053.7|40013.7|40056.5|40016.5|40053.7|40013.7|0
1623053390000|2021-06-07 08:09:50|40051.5|40011.5|40053.7|40013.7|40053.7|40013.7|40048.7|40008.7|0
1623053400000|2021-06-07 08:10:00|40051.5|40011.5|40048.7|40008.7|40053.7|40013.7|40048.7|40008.7|0
1623053440000|2021-06-07 08:10:40|40051.5|40011.5|40053.7|40013.7|40053.7|40013.7|40051.5|40011.5|10
1623053520000|2021-06-07 08:12:00|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|40048.7|40008.7|0
1623053530000|2021-06-07 08:12:10|40041.5|40001.5|40038.7|39998.7|40048.7|40008.7|40038.7|39998.7|3
1623053550000|2021-06-07 08:12:30|40041|40001|40041|40001|40041|40001|40041|40001|0
1623053560000|2021-06-07 08:12:40|||||||||1
1623053610000|2021-06-07 08:13:30|40038.7|39998.7|40041|40001|40043.7|40003.7|40038.7|39998.7|0
1623053630000|2021-06-07 08:13:50|40043.7|40003.7|40038.7|39998.7|40043.7|40003.7|40038.7|39998.7|0
1623053650000|2021-06-07 08:14:10|40036.5|39996.5|40033.7|39993.7|40036.5|39996.5|40033.7|39993.7|0
1623053700000|2021-06-07 08:15:00|40031.5|39991.5|40011|39971|40031.5|39991.5|40011|39971|9
1623053720000|2021-06-07 08:15:20|40018.7|39978.7|40018.7|39978.7|40018.7|39978.7|40018.7|39978.7|0
1623053730000|2021-06-07 08:15:30|40016|39976|40016|39976|40016|39976|40016|39976|0
1623053740000|2021-06-07 08:15:40|40013.7|39973.7|40011|39971|40013.7|39973.7|40011|39971|0
1623053750000|2021-06-07 08:15:50|40013.7|39973.7|40018.7|39978.7|40018.7|39978.7|40013.7|39973.7|0
1623053760000|2021-06-07 08:16:00|40016|39976|40016|39976|40016|39976|40016|39976|0
1623053780000|2021-06-07 08:16:20|40013.7|39973.7|40011|39971|40016.5|39976.5|40011|39971|0
1623053790000|2021-06-07 08:16:30|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|40008.7|39968.7|0
1623053810000|2021-06-07 08:16:50|39998.7|39958.7|40003.7|39963.7|40008.7|39968.7|39998.7|39958.7|2
1623053820000|2021-06-07 08:17:00|40001.5|39961.5|40008.7|39968.7|40008.7|39968.7|40001.5|39961.5|4
1623053840000|2021-06-07 08:17:20|40006.5|39966.5|40003.7|39963.7|40006.5|39966.5|40003.7|39963.7|2
1623053870000|2021-06-07 08:17:50|40011|39971|40013.7|39973.7|40016|39976|40011|39971|4
1623053880000|2021-06-07 08:18:00|40011|39971|40011|39971|40011|39971|40008.7|39968.7|1
1623053930000|2021-06-07 08:18:50|40021|39981|40018.7|39978.7|40021|39981|40018.7|39978.7|30
1623053990000|2021-06-07 08:19:50|40026|39986|40026|39986|40026|39986|40026|39986|3
1623054000000|2021-06-07 08:20:00|40028.7|39988.7|40028.7|39988.7|40028.7|39988.7|40028.7|39988.7|0
1623054010000|2021-06-07 08:20:10|40033.7|39993.7|40033.7|39993.7|40033.7|39993.7|40033.7|39993.7|2
1623054040000|2021-06-07 08:20:40|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|0
1623054100000|2021-06-07 08:21:40|40031|39991|40033.8|39993.8|40033.8|39993.8|40031|39991|0
1623054110000|2021-06-07 08:21:50|40031|39991|40031|39991|40031|39991|40031|39991|1
1623054120000|2021-06-07 08:22:00|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|0
1623054140000|2021-06-07 08:22:20|40023.2|39983.2|40021|39981|40023.2|39983.2|40021|39981|0
1623054160000|2021-06-07 08:22:40|40023.2|39983.2|40028.8|39988.8|40028.8|39988.8|40023.2|39983.2|0
1623054190000|2021-06-07 08:23:10|40023.8|39983.8|40023.8|39983.8|40028.8|39988.8|40023.8|39983.8|2
1623054200000|2021-06-07 08:23:20|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|0
1623054210000|2021-06-07 08:23:30|40023.8|39983.8|40023.8|39983.8|40023.8|39983.8|40023.8|39983.8|0
1623054240000|2021-06-07 08:24:00|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|1
1623054270000|2021-06-07 08:24:30|40031|39991|40038.8|39998.8|40038.8|39998.8|40031|39991|0
1623054290000|2021-06-07 08:24:50|40043.2|40003.2|40048.8|40008.8|40048.8|40008.8|40043.2|40003.2|4
1623054300000|2021-06-07 08:25:00|40043.8|40003.8|40038.8|39998.8|40043.8|40003.8|40038.8|39998.8|0
1623054320000|2021-06-07 08:25:20|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|2
1623054330000|2021-06-07 08:25:30|40031|39991|40033.8|39993.8|40033.8|39993.8|40031|39991|0
1623054350000|2021-06-07 08:25:50|40036|39996|40038.8|39998.8|40038.8|39998.8|40033.8|39993.8|0
1623054360000|2021-06-07 08:26:00|40036.5|39996.5|40033.8|39993.8|40036.5|39996.5|40033.8|39993.8|0
1623054370000|2021-06-07 08:26:10|40036|39996|40038.8|39998.8|40038.8|39998.8|40036|39996|0
1623054380000|2021-06-07 08:26:20|40036.5|39996.5|40033.8|39993.8|40036.5|39996.5|40033.8|39993.8|0
1623054390000|2021-06-07 08:26:30|40038.8|39998.8|40036.5|39996.5|40038.8|39998.8|40036.5|39996.5|1
1623054400000|2021-06-07 08:26:40|40036|39996|40038.8|39998.8|40038.8|39998.8|40036|39996|0
1623054410000|2021-06-07 08:26:50|40036.5|39996.5|40033.8|39993.8|40036.5|39996.5|40033.8|39993.8|6
1623054430000|2021-06-07 08:27:10|||||||||11
1623054440000|2021-06-07 08:27:20|40036.5|39996.5|40038.8|39998.8|40038.8|39998.8|40036.5|39996.5|0
1623054450000|2021-06-07 08:27:30|40041|40001|40041|40001|40041|40001|40041|40001|1
1623054460000|2021-06-07 08:27:40|40038.8|39998.8|40038.8|39998.8|40038.8|39998.8|40038.8|39998.8|0
1623054470000|2021-06-07 08:27:50|40041|40001|40038.8|39998.8|40041|40001|40038.8|39998.8|0
1623054480000|2021-06-07 08:28:00|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|1
1623054500000|2021-06-07 08:28:20|40031|39991|40023.8|39983.8|40031|39991|40021|39981|1
1623054520000|2021-06-07 08:28:40|40028.8|39988.8|40023.8|39983.8|40028.8|39988.8|40023.8|39983.8|0
1623054530000|2021-06-07 08:28:50|40026|39986|40033.8|39993.8|40033.8|39993.8|40026|39986|0
1623054590000|2021-06-07 08:29:50|40031|39991|40031|39991|40031|39991|40031|39991|0
1623054600000|2021-06-07 08:30:00|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|0
1623054620000|2021-06-07 08:30:20|40031|39991|40031|39991|40031|39991|40031|39991|1
1623054630000|2021-06-07 08:30:30|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|40033.8|39993.8|0
1623054640000|2021-06-07 08:30:40|40031|39991|40031|39991|40031|39991|40031|39991|0
1623054650000|2021-06-07 08:30:50|40028.8|39988.8|40028.8|39988.8|40031|39991|40028.8|39988.8|1
1623054660000|2021-06-07 08:31:00|40021|39981|40028.8|39988.8|40028.8|39988.8|40021|39981|1
1623054690000|2021-06-07 08:31:30|40031|39991|40031|39991|40031|39991|40031|39991|0
1623054720000|2021-06-07 08:32:00|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|0
1623054730000|2021-06-07 08:32:10|40018.8|39978.8|40021|39981|40021|39981|40018.8|39978.8|1
1623054780000|2021-06-07 08:33:00|40018.8|39978.8|40021|39981|40021|39981|40018.8|39978.8|2
1623054800000|2021-06-07 08:33:20|40018.8|39978.8|40013.8|39973.8|40018.8|39978.8|40013.8|39973.8|2
1623054810000|2021-06-07 08:33:30|40016|39976|40021|39981|40021|39981|40016|39976|0
1623054870000|2021-06-07 08:34:30|40023.8|39983.8|40021|39981|40023.8|39983.8|40021|39981|0
1623054890000|2021-06-07 08:34:50|||||||||1
1623054950000|2021-06-07 08:35:50|40018.8|39978.8|40018.8|39978.8|40018.8|39978.8|40018.8|39978.8|1
1623054970000|2021-06-07 08:36:10|||||||||1
1623054980000|2021-06-07 08:36:20|40016|39976|40011|39971|40016|39976|40011|39971|1
1623055000000|2021-06-07 08:36:40|40016|39976|40016|39976|40016|39976|40016|39976|0
1623055020000|2021-06-07 08:37:00|40018.8|39978.8|40013.8|39973.8|40018.8|39978.8|40013.8|39973.8|0
1623055060000|2021-06-07 08:37:40|40011|39971|40008.8|39968.8|40011|39971|40008.8|39968.8|0
1623055070000|2021-06-07 08:37:50|40011|39971|40011|39971|40011|39971|40011|39971|1
1623055080000|2021-06-07 08:38:00|40006|39966|40001|39961|40006|39966|40001|39961|1
1623055100000|2021-06-07 08:38:20|40003.2|39963.2|40008.8|39968.8|40008.8|39968.8|40003.2|39963.2|0
1623055120000|2021-06-07 08:38:40|40013.8|39973.8|40008.8|39968.8|40013.8|39973.8|40008.8|39968.8|2
1623055140000|2021-06-07 08:39:00|||||||||1
1623055170000|2021-06-07 08:39:30|40013.8|39973.8|40018.8|39978.8|40018.8|39978.8|40008.8|39968.8|0
1623055180000|2021-06-07 08:39:40|40016|39976|40018.8|39978.8|40018.8|39978.8|40016|39976|7
1623055190000|2021-06-07 08:39:50|40016.6|39976.6|40023.8|39983.8|40023.8|39983.8|40013.8|39973.8|0
1623055200000|2021-06-07 08:40:00|40021|39981|40021|39981|40021|39981|40021|39981|0
1623055210000|2021-06-07 08:40:10|40018.8|39978.8|40021|39981|40023.8|39983.8|40013.8|39973.8|15
1623055220000|2021-06-07 08:40:20|40018.2|39978.2|40026|39986|40028.8|39988.8|40016|39976|1
1623055230000|2021-06-07 08:40:30|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|40028.8|39988.8|0
1623055240000|2021-06-07 08:40:40|40021|39981|40013.8|39973.8|40021|39981|40008.8|39968.8|19
1623055250000|2021-06-07 08:40:50|40011|39971|40011|39971|40011|39971|40011|39971|0
1623055260000|2021-06-07 08:41:00|40013.8|39973.8|40011|39971|40013.8|39973.8|40011|39971|0
1623055280000|2021-06-07 08:41:20|40013.8|39973.8|40013.8|39973.8|40013.8|39973.8|40008.8|39968.8|2
1623055290000|2021-06-07 08:41:30|40011|39971|40013.8|39973.8|40013.8|39973.8|40011|39971|0
1623055310000|2021-06-07 08:41:50|40011|39971|40013.8|39973.8|40018.8|39978.8|40011|39971|2
1623055320000|2021-06-07 08:42:00|40011|39971|40006|39966|40011|39971|40001|39961|7
1623055350000|2021-06-07 08:42:30|40011|39971|40011|39971|40011|39971|40011|39971|0
1623055400000|2021-06-07 08:43:20|40008.2|39968.2|40001|39961|40008.2|39968.2|40001|39961|1
1623055440000|2021-06-07 08:44:00|39996|39956|39996|39956|39996|39956|39996|39956|22
1623055450000|2021-06-07 08:44:10|40001|39961|40001|39961|40001|39961|40001|39961|1
1623055460000|2021-06-07 08:44:20|40006|39966|40006|39966|40006|39966|40006|39966|0
1623055470000|2021-06-07 08:44:30|40001|39961|40001|39961|40006|39966|40001|39961|1
1623055480000|2021-06-07 08:44:40|39996|39956|40001|39961|40001|39961|39996|39956|8
1623055490000|2021-06-07 08:44:50|39998.8|39958.8|40001|39961|40001|39961|39998.8|39958.8|0
1623055500000|2021-06-07 08:45:00|39996|39956|39996|39956|39996|39956|39996|39956|4
1623055510000|2021-06-07 08:45:10|||||||||1
1623055530000|2021-06-07 08:45:30|40001|39961|40001|39961|40008.8|39968.8|40001|39961|0
1623055540000|2021-06-07 08:45:40|40003.2|39963.2|40001|39961|40008.8|39968.8|40001|39961|1
1623055550000|2021-06-07 08:45:50|40006|39966|40008.8|39968.8|40008.8|39968.8|40003.8|39963.8|0
1623055560000|2021-06-07 08:46:00|40011|39971|40011|39971|40013.2|39973.2|40011|39971|3
1623055570000|2021-06-07 08:46:10|40008.2|39968.2|40011|39971|40016|39976|40008.2|39968.2|0
1623055580000|2021-06-07 08:46:20|40008.8|39968.8|40006|39966|40008.8|39968.8|40001|39961|0
1623055590000|2021-06-07 08:46:30|40008.8|39968.8|40001|39961|40008.8|39968.8|40001|39961|0
1623055600000|2021-06-07 08:46:40|39998.8|39958.8|40003.8|39963.8|40003.8|39963.8|39996|39956|7
1623055620000|2021-06-07 08:47:00|40001|39961|39996|39956|40008.8|39968.8|39996|39956|5
1623055630000|2021-06-07 08:47:10|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|0
1623055640000|2021-06-07 08:47:20|40001|39961|40001|39961|40001|39961|39996|39956|4
1623055650000|2021-06-07 08:47:30|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|39998.8|39958.8|0
1623055660000|2021-06-07 08:47:40|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|39993.8|39953.8|1
1623055670000|2021-06-07 08:47:50|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|2
1623055680000|2021-06-07 08:48:00|39981|39941|39981|39941|39981|39941|39978.8|39938.8|2
1623055690000|2021-06-07 08:48:10|39983.8|39943.8|39976|39936|39983.8|39943.8|39976|39936|4
1623055700000|2021-06-07 08:48:20|||||||||9
1623055710000|2021-06-07 08:48:30|39971|39931|39948.8|39908.8|39971|39931|39948.8|39908.8|21
1623055730000|2021-06-07 08:48:50|39951|39911|39958.8|39918.8|39961|39921|39951|39911|8
1623055740000|2021-06-07 08:49:00|39951|39911|39951|39911|39956.6|39916.6|39948.8|39908.8|7
1623055760000|2021-06-07 08:49:20|39953.3|39913.3|39951|39911|39958.8|39918.8|39948.8|39908.8|5
1623055770000|2021-06-07 08:49:30|39948.8|39908.8|39943.8|39903.8|39948.8|39908.8|39943.8|39903.8|0
1623055780000|2021-06-07 08:49:40|39948.8|39908.8|39943.8|39903.8|39948.8|39908.8|39943.8|39903.8|0
1623055790000|2021-06-07 08:49:50|39941.6|39901.6|39943.8|39903.8|39943.8|39903.8|39941.6|39901.6|3
1623055800000|2021-06-07 08:50:00|39946.6|39906.6|39941|39901|39953.8|39913.8|39941|39901|0
1623055820000|2021-06-07 08:50:20|39938.8|39898.8|39933.8|39893.8|39938.8|39898.8|39933.8|39893.8|0
1623055830000|2021-06-07 08:50:30|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|3
1623055840000|2021-06-07 08:50:40|39933.8|39893.8|39928.8|39888.8|39938.8|39898.8|39928.8|39888.8|5
1623055850000|2021-06-07 08:50:50|39931|39891|39938.8|39898.8|39938.8|39898.8|39928.8|39888.8|0
1623055860000|2021-06-07 08:51:00|39933.8|39893.8|39933.8|39893.8|39933.8|39893.8|39933.8|39893.8|1
1623055870000|2021-06-07 08:51:10|39938.8|39898.8|39931.6|39891.6|39938.8|39898.8|39928.8|39888.8|1
1623055880000|2021-06-07 08:51:20|39933.8|39893.8|39931.6|39891.6|39933.8|39893.8|39931.6|39891.6|1
1623055890000|2021-06-07 08:51:30|39933.8|39893.8|39933.8|39893.8|39933.8|39893.8|39928.8|39888.8|3
1623055900000|2021-06-07 08:51:40|39931.6|39891.6|39953.8|39913.8|39953.8|39913.8|39931.6|39891.6|19
1623055910000|2021-06-07 08:51:50|39956.6|39916.6|39953.8|39913.8|39958.8|39918.8|39951|39911|5
1623055920000|2021-06-07 08:52:00|39958.8|39918.8|39958.8|39918.8|39958.8|39918.8|39956.6|39916.6|0
1623055930000|2021-06-07 08:52:10|39956.6|39916.6|39951|39911|39961|39921|39951|39911|2
1623055940000|2021-06-07 08:52:20|39948.8|39908.8|39953.8|39913.8|39953.8|39913.8|39948.8|39908.8|0
1623055950000|2021-06-07 08:52:30|39951|39911|39948.8|39908.8|39951|39911|39941|39901|1
1623055960000|2021-06-07 08:52:40|39953.8|39913.8|39956.6|39916.6|39956.6|39916.6|39953.8|39913.8|0
1623055970000|2021-06-07 08:52:50|39958.8|39918.8|39961|39921|39961|39921|39956|39916|0
1623055980000|2021-06-07 08:53:00|39963.8|39923.8|39958.8|39918.8|39963.8|39923.8|39958.8|39918.8|0
1623055990000|2021-06-07 08:53:10|39966|39926|39961|39921|39968.8|39928.8|39958.8|39918.8|2
1623056010000|2021-06-07 08:53:30|39956|39916|39971|39931|39971|39931|39956|39916|7
1623056020000|2021-06-07 08:53:40|39978.8|39938.8|39971|39931|39978.8|39938.8|39971|39931|1
1623056030000|2021-06-07 08:53:50|39968.3|39928.3|39966|39926|39968.3|39928.3|39966|39926|0
1623056040000|2021-06-07 08:54:00|39963.8|39923.8|39966|39926|39966|39926|39961|39921|0
1623056050000|2021-06-07 08:54:10|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|0
1623056060000|2021-06-07 08:54:20|39966|39926|39966|39926|39966|39926|39966|39926|0
1623056070000|2021-06-07 08:54:30|39968.8|39928.8|39963.3|39923.3|39968.8|39928.8|39961|39921|1
1623056080000|2021-06-07 08:54:40|39966|39926|39966|39926|39966|39926|39966|39926|0
1623056090000|2021-06-07 08:54:50|39971|39931|39971|39931|39971|39931|39971|39931|0
1623056100000|2021-06-07 08:55:00|39976|39936|39971|39931|39981|39941|39971|39931|0
1623056120000|2021-06-07 08:55:20|39973.3|39933.3|39971|39931|39976|39936|39968.3|39928.3|0
1623056140000|2021-06-07 08:55:40|39976|39936|39976|39936|39976|39936|39976|39936|0
1623056150000|2021-06-07 08:55:50|39981|39941|39976|39936|39981|39941|39976|39936|0
1623056160000|2021-06-07 08:56:00|39971|39931|39971|39931|39978.8|39938.8|39971|39931|4
1623056170000|2021-06-07 08:56:10|39968.3|39928.3|39968.8|39928.8|39968.8|39928.8|39966|39926|6
1623056180000|2021-06-07 08:56:20|39966|39926|39968.8|39928.8|39968.8|39928.8|39966|39926|2
1623056190000|2021-06-07 08:56:30|39966|39926|39961|39921|39968.8|39928.8|39961|39921|1
1623056210000|2021-06-07 08:56:50|39958.8|39918.8|39961|39921|39961|39921|39958.8|39918.8|0
1623056220000|2021-06-07 08:57:00|39966.6|39926.6|39961|39921|39966.6|39926.6|39961|39921|0
1623056230000|2021-06-07 08:57:10|39958.8|39918.8|39958.8|39918.8|39958.8|39918.8|39958.8|39918.8|0
1623056240000|2021-06-07 08:57:20|39961|39921|39958.8|39918.8|39961|39921|39958.8|39918.8|0
1623056250000|2021-06-07 08:57:30|||||||||1
1623056270000|2021-06-07 08:57:50|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|5
1623056290000|2021-06-07 08:58:10|39951|39911|39958.8|39918.8|39958.8|39918.8|39951|39911|0
1623056300000|2021-06-07 08:58:20|39956.6|39916.6|39961|39921|39961|39921|39956.6|39916.6|2
1623056310000|2021-06-07 08:58:30|39968.8|39928.8|39961|39921|39968.8|39928.8|39961|39921|0
1623056320000|2021-06-07 08:58:40|39958.8|39918.8|39956|39916|39958.8|39918.8|39956|39916|1
1623056340000|2021-06-07 08:59:00|39958.8|39918.8|39951|39911|39958.8|39918.8|39951|39911|0
1623056370000|2021-06-07 08:59:30|39953.3|39913.3|39956|39916|39956|39916|39953.3|39913.3|0
1623056380000|2021-06-07 08:59:40|39961|39921|39961|39921|39961|39921|39961|39921|3
1623056390000|2021-06-07 08:59:50|39963.3|39923.3|39968.3|39928.3|39968.3|39928.3|39963.3|39923.3|1
1623056400000|2021-06-07 09:00:00|39966|39926|39961|39921|39978.3|39938.3|39958.3|39918.3|7
1623056420000|2021-06-07 09:00:20|39958.8|39918.8|39966|39926|39968.8|39928.8|39958.8|39918.8|2
1623056450000|2021-06-07 09:00:50|39961|39921|39956|39916|39961|39921|39953.3|39913.3|3
1623056460000|2021-06-07 09:01:00|39948.3|39908.3|39948.3|39908.3|39948.3|39908.3|39948.3|39908.3|1
1623056470000|2021-06-07 09:01:10|39953.3|39913.3|39958.3|39918.3|39958.3|39918.3|39953.3|39913.3|1
1623056480000|2021-06-07 09:01:20|39961|39921|39966|39926|39966|39926|39961|39921|0
1623056490000|2021-06-07 09:01:30|39961|39921|39966|39926|39966|39926|39961|39921|0
1623056500000|2021-06-07 09:01:40|39961|39921|39961|39921|39961|39921|39953.3|39913.3|0
1623056510000|2021-06-07 09:01:50|39956|39916|39956|39916|39956|39916|39956|39916|0
1623056520000|2021-06-07 09:02:00|39956.1|39916.1|39958.3|39918.3|39958.3|39918.3|39956.1|39916.1|0
1623056530000|2021-06-07 09:02:10|39963.3|39923.3|39966.1|39926.1|39966.1|39926.1|39958.3|39918.3|0
1623056570000|2021-06-07 09:02:50|39976.1|39936.1|39968.3|39928.3|39976.1|39936.1|39968.3|39928.3|4
1623056580000|2021-06-07 09:03:00|39971.1|39931.1|39973.8|39933.8|39973.8|39933.8|39971.1|39931.1|0
1623056590000|2021-06-07 09:03:10|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|0
1623056600000|2021-06-07 09:03:20|39971.1|39931.1|39971.1|39931.1|39971.1|39931.1|39971.1|39931.1|0
1623056610000|2021-06-07 09:03:30|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|0
1623056630000|2021-06-07 09:03:50|39973.8|39933.8|39971.1|39931.1|39973.8|39933.8|39971.1|39931.1|0
1623056650000|2021-06-07 09:04:10|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|0
1623056660000|2021-06-07 09:04:20|39978.3|39938.3|39978.3|39938.3|39978.3|39938.3|39978.3|39938.3|1
1623056670000|2021-06-07 09:04:30|39976.1|39936.1|39978.3|39938.3|39978.3|39938.3|39976.1|39936.1|0
1623056680000|2021-06-07 09:04:40|39976.1|39936.1|39976.1|39936.1|39976.1|39936.1|39976.1|39936.1|0
1623056700000|2021-06-07 09:05:00|39983.8|39943.8|39981.1|39941.1|39983.8|39943.8|39976.1|39936.1|2
1623056730000|2021-06-07 09:05:30|39976.1|39936.1|39971.1|39931.1|39976.1|39936.1|39971.1|39931.1|0
1623056740000|2021-06-07 09:05:40|39973.3|39933.3|39978.3|39938.3|39978.3|39938.3|39973.3|39933.3|1
1623056750000|2021-06-07 09:05:50|39983.8|39943.8|39993.3|39953.3|39993.3|39953.3|39983.8|39943.8|25
1623056760000|2021-06-07 09:06:00|||||||||4
1623056770000|2021-06-07 09:06:10|||||||||5
1623056780000|2021-06-07 09:06:20|||||||||3
1623056790000|2021-06-07 09:06:30|||||||||2
1623056800000|2021-06-07 09:06:40|||||||||5
1623056820000|2021-06-07 09:07:00|39983.3|39943.3|39986.1|39946.1|39986.1|39946.1|39983.3|39943.3|7
1623056830000|2021-06-07 09:07:10|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|0
1623056870000|2021-06-07 09:07:50|39986.1|39946.1|39981.1|39941.1|39986.1|39946.1|39981.1|39941.1|2
1623056890000|2021-06-07 09:08:10|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1623056970000|2021-06-07 09:09:30|39986.1|39946.1|39983.8|39943.8|39988.8|39948.8|39983.8|39943.8|6
1623056980000|2021-06-07 09:09:40|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|0
1623056990000|2021-06-07 09:09:50|39986.6|39946.6|39981.1|39941.1|39988.8|39948.8|39981.1|39941.1|0
1623057000000|2021-06-07 09:10:00|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1623057030000|2021-06-07 09:10:30|39981.1|39941.1|39981.1|39941.1|39981.1|39941.1|39981.1|39941.1|0
1623057060000|2021-06-07 09:11:00|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|39978.8|39938.8|0
1623057080000|2021-06-07 09:11:20|39981.1|39941.1|39988.8|39948.8|39988.8|39948.8|39981.1|39941.1|0
1623057090000|2021-06-07 09:11:30|39983.8|39943.8|39988.8|39948.8|39988.8|39948.8|39983.3|39943.3|0
1623057100000|2021-06-07 09:11:40|39983.8|39943.8|39988.8|39948.8|39988.8|39948.8|39981.1|39941.1|0
1623057180000|2021-06-07 09:13:00|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|39983.8|39943.8|1
1623057190000|2021-06-07 09:13:10|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|0
1623057200000|2021-06-07 09:13:20|39991.1|39951.1|39988.8|39948.8|39991.1|39951.1|39988.8|39948.8|1
1623057210000|2021-06-07 09:13:30|39993.8|39953.8|39991.1|39951.1|39993.8|39953.8|39991.1|39951.1|0
1623057230000|2021-06-07 09:13:50|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|39988.8|39948.8|1
1623057300000|2021-06-07 09:15:00|39996.1|39956.1|39996.1|39956.1|39996.1|39956.1|39996.1|39956.1|2
1623057310000|2021-06-07 09:15:10|39998.8|39958.8|40008.8|39968.8|40011.1|39971.1|39998.8|39958.8|13
1623057320000|2021-06-07 09:15:20|||||||||5
1623057340000|2021-06-07 09:15:40|40011.6|39971.6|40008.8|39968.8|40018.8|39978.8|40008.8|39968.8|10
1623057350000|2021-06-07 09:15:50|40008.9|39968.9|40018.9|39978.9|40018.9|39978.9|40008.9|39968.9|2
1623057360000|2021-06-07 09:16:00|40016.1|39976.1|40016.1|39976.1|40018.9|39978.9|40016.1|39976.1|1
1623057370000|2021-06-07 09:16:10|40011.1|39971.1|40011.1|39971.1|40013.9|39973.9|40008.9|39968.9|1
1623057380000|2021-06-07 09:16:20|40008.9|39968.9|40011.1|39971.1|40011.1|39971.1|40008.9|39968.9|0
1623057410000|2021-06-07 09:16:50|40013.3|39973.3|40011.1|39971.1|40016.1|39976.1|40011.1|39971.1|1
1623057600000|2021-06-07 09:20:00|40008.9|39968.9|40011.1|39971.1|40011.1|39971.1|40008.9|39968.9|1
1623057610000|2021-06-07 09:20:10|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|40008.9|39968.9|0
1623057640000|2021-06-07 09:20:40|40011.1|39971.1|40011.1|39971.1|40011.1|39971.1|40011.1|39971.1|1
1623057660000|2021-06-07 09:21:00|40013.3|39973.3|40026.1|39986.1|40026.1|39986.1|40013.3|39973.3|0
1623057670000|2021-06-07 09:21:10|40021.1|39981.1|40018.9|39978.9|40023.9|39983.9|40018.9|39978.9|2
1623057680000|2021-06-07 09:21:20|40016.6|39976.6|40011.1|39971.1|40018.9|39978.9|40008.9|39968.9|1
1623057690000|2021-06-07 09:21:30|40008.9|39968.9|40013.9|39973.9|40013.9|39973.9|40008.9|39968.9|0
1623057700000|2021-06-07 09:21:40|40011.6|39971.6|40021.1|39981.1|40021.1|39981.1|40008.9|39968.9|0
1623057710000|2021-06-07 09:21:50|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40021.1|39981.1|0
1623057720000|2021-06-07 09:22:00|40021.1|39981.1|40018.9|39978.9|40021.1|39981.1|40018.9|39978.9|0
1623057730000|2021-06-07 09:22:10|40021.1|39981.1|40018.9|39978.9|40021.1|39981.1|40018.9|39978.9|0
1623057740000|2021-06-07 09:22:20|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|0
1623057750000|2021-06-07 09:22:30|40026.6|39986.6|40023.9|39983.9|40026.6|39986.6|40023.9|39983.9|0
1623057760000|2021-06-07 09:22:40|40021.6|39981.6|40021.1|39981.1|40023.9|39983.9|40021.1|39981.1|1
1623057770000|2021-06-07 09:22:50|40026.6|39986.6|40028.9|39988.9|40028.9|39988.9|40021.6|39981.6|4
1623057780000|2021-06-07 09:23:00|40026.6|39986.6|40026.6|39986.6|40026.6|39986.6|40018.9|39978.9|3
1623057790000|2021-06-07 09:23:10|40021.1|39981.1|40021.1|39981.1|40021.1|39981.1|40021.1|39981.1|0
1623057810000|2021-06-07 09:23:30|40023.9|39983.9|40023.9|39983.9|40023.9|39983.9|40021.1|39981.1|0
1623057820000|2021-06-07 09:23:40|40021.1|39981.1|40028.9|39988.9|40028.9|39988.9|40021.1|39981.1|0
1623057830000|2021-06-07 09:23:50|40048.9|40008.9|40038.9|39998.9|40048.9|40008.9|40038.9|39998.9|6
1623057840000|2021-06-07 09:24:00|40031.1|39991.1|40028.9|39988.9|40031.1|39991.1|40028.9|39988.9|2
1623057910000|2021-06-07 09:25:10|40038.3|39998.3|40036.1|39996.1|40038.3|39998.3|40036.1|39996.1|2
1623057920000|2021-06-07 09:25:20|40031.1|39991.1|40031.1|39991.1|40031.1|39991.1|40031.1|39991.1|0
1623058010000|2021-06-07 09:26:50|40033.3|39993.3|40031.1|39991.1|40036.1|39996.1|40031.1|39991.1|2
1623058020000|2021-06-07 09:27:00|40028.9|39988.9|40038.9|39998.9|40038.9|39998.9|40026.1|39986.1|1
1623058030000|2021-06-07 09:27:10|40041.1|40001.1|40041.1|40001.1|40046.1|40006.1|40041.1|40001.1|0
1623058060000|2021-06-07 09:27:40|40046.1|40006.1|40048.9|40008.9|40048.9|40008.9|40046.1|40006.1|0
1623058080000|2021-06-07 09:28:00|40046.1|40006.1|40051.1|40011.1|40051.1|40011.1|40046.1|40006.1|0
1623058110000|2021-06-07 09:28:30|40048.9|40008.9|40051.1|40011.1|40051.1|40011.1|40048.9|40008.9|0
1623058150000|2021-06-07 09:29:10|40058.9|40018.9|40061.1|40021.1|40061.1|40021.1|40058.9|40018.9|0
1623058160000|2021-06-07 09:29:20|40058.9|40018.9|40058.9|40018.9|40061.1|40021.1|40058.9|40018.9|0
1623058170000|2021-06-07 09:29:30|40056.1|40016.1|40051.1|40011.1|40056.1|40016.1|40051.1|40011.1|0
1623058190000|2021-06-07 09:29:50|40053.9|40013.9|40053.9|40013.9|40053.9|40013.9|40053.9|40013.9|0
1623058200000|2021-06-07 09:30:00|40051.1|40011.1|40058.9|40018.9|40058.9|40018.9|40051.1|40011.1|1
1623058210000|2021-06-07 09:30:10|40061.1|40021.1|40058.9|40018.9|40061.1|40021.1|40058.9|40018.9|0
1623058240000|2021-06-07 09:30:40|40061.1|40021.1|40061.1|40021.1|40061.1|40021.1|40061.1|40021.1|0
1623058260000|2021-06-07 09:31:00|40058.9|40018.9|40056.7|40016.7|40058.9|40018.9|40056.7|40016.7|0
1623058270000|2021-06-07 09:31:10|40058.9|40018.9|40053.9|40013.9|40058.9|40018.9|40053.9|40013.9|0
1623058280000|2021-06-07 09:31:20|40056.1|40016.1|40058.9|40018.9|40058.9|40018.9|40056.1|40016.1|0
1623058290000|2021-06-07 09:31:30|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|40056.7|40016.7|1
1623058300000|2021-06-07 09:31:40|40058.9|40018.9|40061.1|40021.1|40061.1|40021.1|40058.9|40018.9|1
1623058310000|2021-06-07 09:31:50|40063.9|40023.9|40063.9|40023.9|40063.9|40023.9|40063.9|40023.9|2
1623058320000|2021-06-07 09:32:00|40061.7|40021.7|40058.9|40018.9|40063.9|40023.9|40058.9|40018.9|1
1623058350000|2021-06-07 09:32:30|40061.1|40021.1|40061.1|40021.1|40061.1|40021.1|40061.1|40021.1|1
1623058370000|2021-06-07 09:32:50|40063.9|40023.9|40061.1|40021.1|40063.9|40023.9|40061.1|40021.1|0
1623058380000|2021-06-07 09:33:00|40058.9|40018.9|40056.7|40016.7|40058.9|40018.9|40053.9|40013.9|0
1623058390000|2021-06-07 09:33:10|40053.9|40013.9|40061.1|40021.1|40061.1|40021.1|40053.9|40013.9|0
1623058400000|2021-06-07 09:33:20|40058.9|40018.9|40058.9|40018.9|40058.9|40018.9|40058.9|40018.9|0
1623058410000|2021-06-07 09:33:30|40063.9|40023.9|40061.1|40021.1|40063.9|40023.9|40061.1|40021.1|0
1623058430000|2021-06-07 09:33:50|||||||||4
1623058450000|2021-06-07 09:34:10|40063.9|40023.9|40061.1|40021.1|40063.9|40023.9|40061.1|40021.1|0
1623058460000|2021-06-07 09:34:20|40058.9|40018.9|40061.1|40021.1|40061.1|40021.1|40058.9|40018.9|0
1623058480000|2021-06-07 09:34:40|40068.9|40028.9|40078.9|40038.9|40078.9|40038.9|40068.9|40028.9|18
1623058490000|2021-06-07 09:34:50|40088.9|40048.9|40088.9|40048.9|40088.9|40048.9|40088.9|40048.9|51
1623058530000|2021-06-07 09:35:30|40093.9|40053.9|40098.9|40058.9|40098.9|40058.9|40093.9|40053.9|1
1623058540000|2021-06-07 09:35:40|40096.1|40056.1|40093.9|40053.9|40096.1|40056.1|40093.9|40053.9|1
1623058550000|2021-06-07 09:35:50|40098.9|40058.9|40098.9|40058.9|40098.9|40058.9|40098.9|40058.9|1
1623058590000|2021-06-07 09:36:30|40093.9|40053.9|40093.9|40053.9|40093.9|40053.9|40093.9|40053.9|1
1623058600000|2021-06-07 09:36:40|40083.9|40043.9|40083.9|40043.9|40083.9|40043.9|40083.9|40043.9|9
1623058620000|2021-06-07 09:37:00|40088.9|40048.9|40088.9|40048.9|40088.9|40048.9|40088.9|40048.9|0
1623058630000|2021-06-07 09:37:10|40098.9|40058.9|40098.9|40058.9|40098.9|40058.9|40098.9|40058.9|2
1623058650000|2021-06-07 09:37:30|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|1
1623058670000|2021-06-07 09:37:50|40098.9|40058.9|40106.7|40066.7|40106.7|40066.7|40098.9|40058.9|5
1623058680000|2021-06-07 09:38:00|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|0
1623058690000|2021-06-07 09:38:10|40101.1|40061.1|40103.9|40063.9|40103.9|40063.9|40101.1|40061.1|0
1623058720000|2021-06-07 09:38:40|40108.9|40068.9|40106.7|40066.7|40108.9|40068.9|40103.9|40063.9|1
1623058730000|2021-06-07 09:38:50|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|40103.9|40063.9|0
1623058770000|2021-06-07 09:39:30|40116.1|40076.1|40116.7|40076.7|40116.7|40076.7|40116.1|40076.1|4
1623058790000|2021-06-07 09:39:50|40128.9|40088.9|40123.9|40083.9|40128.9|40088.9|40123.9|40083.9|1
1623058830000|2021-06-07 09:40:30|40126.7|40086.7|40128.9|40088.9|40128.9|40088.9|40126.7|40086.7|17
1623058840000|2021-06-07 09:40:40|40143.9|40103.9|40143.9|40103.9|40143.9|40103.9|40143.9|40103.9|2
1623058870000|2021-06-07 09:41:10|40146.7|40106.7|40153.9|40113.9|40153.9|40113.9|40146.7|40106.7|1
1623058880000|2021-06-07 09:41:20|40156.7|40116.7|40153.9|40113.9|40156.7|40116.7|40153.9|40113.9|0
1623058890000|2021-06-07 09:41:30|40156.1|40116.1|40151.1|40111.1|40158.9|40118.9|40151.1|40111.1|2
1623058900000|2021-06-07 09:41:40|40153.9|40113.9|40156.7|40116.7|40158.9|40118.9|40148.9|40108.9|2
1623058910000|2021-06-07 09:41:50|40158.9|40118.9|40158.9|40118.9|40158.9|40118.9|40158.9|40118.9|2
1623058930000|2021-06-07 09:42:10|40153.9|40113.9|40158.9|40118.9|40158.9|40118.9|40151.1|40111.1|7
1623058940000|2021-06-07 09:42:20|40161.1|40121.1|40168.9|40128.9|40178.9|40138.9|40161.1|40121.1|20
1623058950000|2021-06-07 09:42:30|||||||||1
1623058960000|2021-06-07 09:42:40|||||||||2
1623058970000|2021-06-07 09:42:50|40156.7|40116.7|40168.9|40128.9|40168.9|40128.9|40156.7|40116.7|4
1623058980000|2021-06-07 09:43:00|40163.9|40123.9|40171.1|40131.1|40176.7|40136.7|40163.9|40123.9|0
1623058990000|2021-06-07 09:43:10|40178.9|40138.9|40178.9|40138.9|40178.9|40138.9|40178.9|40138.9|0
1623059000000|2021-06-07 09:43:20|40173.9|40133.9|40176.7|40136.7|40176.7|40136.7|40171.1|40131.1|4
1623059010000|2021-06-07 09:43:30|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|0
1623059030000|2021-06-07 09:43:50|40166.7|40126.7|40166.7|40126.7|40168.9|40128.9|40166.7|40126.7|0
1623059040000|2021-06-07 09:44:00|40168.9|40128.9|40166.7|40126.7|40168.9|40128.9|40166.7|40126.7|1
1623059050000|2021-06-07 09:44:10|40168.9|40128.9|40171.1|40131.1|40173.9|40133.9|40168.9|40128.9|0
1623059060000|2021-06-07 09:44:20|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|0
1623059090000|2021-06-07 09:44:50|40166.7|40126.7|40188.9|40148.9|40188.9|40148.9|40166.7|40126.7|10
1623059100000|2021-06-07 09:45:00|40183.9|40143.9|40186.7|40146.7|40188.9|40148.9|40183.9|40143.9|1
1623059130000|2021-06-07 09:45:30|40191.7|40151.7|40191.7|40151.7|40191.7|40151.7|40191.7|40151.7|0
1623059150000|2021-06-07 09:45:50|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|1
1623059200000|2021-06-07 09:46:40|40186.1|40146.1|40181.7|40141.7|40186.7|40146.7|40181.7|40141.7|3
1623059210000|2021-06-07 09:46:50|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|28
1623059220000|2021-06-07 09:47:00|40173.9|40133.9|40168.9|40128.9|40173.9|40133.9|40168.9|40128.9|0
1623059270000|2021-06-07 09:47:50|40161.7|40121.7|40161.7|40121.7|40161.7|40121.7|40161.7|40121.7|4
1623059280000|2021-06-07 09:48:00|40158.9|40118.9|40158.9|40118.9|40158.9|40118.9|40158.9|40118.9|1
1623059290000|2021-06-07 09:48:10|40163.9|40123.9|40166.7|40126.7|40168.9|40128.9|40163.9|40123.9|4
1623059300000|2021-06-07 09:48:20|40158.9|40118.9|40171.1|40131.1|40171.1|40131.1|40158.9|40118.9|4
1623059310000|2021-06-07 09:48:30|40168.9|40128.9|40171.1|40131.1|40171.1|40131.1|40168.9|40128.9|1
1623059330000|2021-06-07 09:48:50|40176.7|40136.7|40173.9|40133.9|40176.7|40136.7|40173.9|40133.9|0
1623059340000|2021-06-07 09:49:00|40176.1|40136.1|40173.9|40133.9|40176.7|40136.7|40173.9|40133.9|0
1623059350000|2021-06-07 09:49:10|40168.9|40128.9|40171.1|40131.1|40171.1|40131.1|40168.9|40128.9|0
1623059360000|2021-06-07 09:49:20|40168.9|40128.9|40163.9|40123.9|40168.9|40128.9|40163.9|40123.9|1
1623059380000|2021-06-07 09:49:40|40166.7|40126.7|40171.1|40131.1|40171.1|40131.1|40166.7|40126.7|0
1623059390000|2021-06-07 09:49:50|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|0
1623059400000|2021-06-07 09:50:00|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|1
1623059420000|2021-06-07 09:50:20|||||||||1
1623059430000|2021-06-07 09:50:30|40166.7|40126.7|40166.7|40126.7|40173.9|40133.9|40166.7|40126.7|1
1623059440000|2021-06-07 09:50:40|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|0
1623059460000|2021-06-07 09:51:00|40168.9|40128.9|40166.7|40126.7|40168.9|40128.9|40166.7|40126.7|1
1623059490000|2021-06-07 09:51:30|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|0
1623059500000|2021-06-07 09:51:40|40166.1|40126.1|40163.9|40123.9|40166.7|40126.7|40163.9|40123.9|3
1623059510000|2021-06-07 09:51:50|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40161.1|40121.1|0
1623059520000|2021-06-07 09:52:00|40161.1|40121.1|40163.9|40123.9|40166.7|40126.7|40161.1|40121.1|0
1623059530000|2021-06-07 09:52:10|40166.7|40126.7|40183.9|40143.9|40186.7|40146.7|40166.7|40126.7|0
1623059550000|2021-06-07 09:52:30|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|0
1623059560000|2021-06-07 09:52:40|40168.9|40128.9|40171.1|40131.1|40171.1|40131.1|40168.9|40128.9|0
1623059570000|2021-06-07 09:52:50|40168.9|40128.9|40171.1|40131.1|40171.1|40131.1|40168.9|40128.9|0
1623059580000|2021-06-07 09:53:00|40168.9|40128.9|40168.9|40128.9|40171.1|40131.1|40168.9|40128.9|0
1623059590000|2021-06-07 09:53:10|40171.1|40131.1|40173.9|40133.9|40176.7|40136.7|40171.1|40131.1|2
1623059630000|2021-06-07 09:53:50|40171.7|40131.7|40168.9|40128.9|40171.7|40131.7|40168.9|40128.9|0
1623059660000|2021-06-07 09:54:20|40163.9|40123.9|40168.9|40128.9|40168.9|40128.9|40163.9|40123.9|1
1623059770000|2021-06-07 09:56:10|40163.9|40123.9|40168.9|40128.9|40168.9|40128.9|40163.9|40123.9|1
1623059780000|2021-06-07 09:56:20|40166.7|40126.7|40171.7|40131.7|40171.7|40131.7|40166.7|40126.7|4
1623059790000|2021-06-07 09:56:30|40168.9|40128.9|40168.9|40128.9|40171.7|40131.7|40168.9|40128.9|1
1623059800000|2021-06-07 09:56:40|40171.7|40131.7|40168.9|40128.9|40171.7|40131.7|40168.9|40128.9|4
1623059810000|2021-06-07 09:56:50|||||||||4
1623059830000|2021-06-07 09:57:10|||||||||2
1623059860000|2021-06-07 09:57:40|||||||||1
1623059870000|2021-06-07 09:57:50|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|0
1623059880000|2021-06-07 09:58:00|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|1
1623059940000|2021-06-07 09:59:00|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|1
1623059960000|2021-06-07 09:59:20|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|40168.9|40128.9|0
1623059990000|2021-06-07 09:59:50|40171.7|40131.7|40168.9|40128.9|40171.7|40131.7|40168.9|40128.9|3
1623060000000|2021-06-07 10:00:00|40171.7|40131.7|40166.7|40126.7|40171.7|40131.7|40166.7|40126.7|2
1623060010000|2021-06-07 10:00:10|||||||||3
1623060020000|2021-06-07 10:00:20|40161.2|40121.2|40161.2|40121.2|40161.2|40121.2|40161.2|40121.2|0
1623060030000|2021-06-07 10:00:30|40163.9|40123.9|40158.9|40118.9|40163.9|40123.9|40158.9|40118.9|0
1623060060000|2021-06-07 10:01:00|40168.9|40128.9|40166.7|40126.7|40168.9|40128.9|40166.7|40126.7|1
1623060090000|2021-06-07 10:01:30|40161.7|40121.7|40168.9|40128.9|40168.9|40128.9|40158.9|40118.9|1
1623060100000|2021-06-07 10:01:40|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|0
1623060110000|2021-06-07 10:01:50|40168.9|40128.9|40166.7|40126.7|40168.9|40128.9|40166.7|40126.7|0
1623060120000|2021-06-07 10:02:00|40163.9|40123.9|40168.9|40128.9|40168.9|40128.9|40163.9|40123.9|0
1623060130000|2021-06-07 10:02:10|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|0
1623060210000|2021-06-07 10:03:30|40161.7|40121.7|40158.9|40118.9|40161.7|40121.7|40158.9|40118.9|0
1623060220000|2021-06-07 10:03:40|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|40166.7|40126.7|1
1623060240000|2021-06-07 10:04:00|40164.5|40124.5|40158.9|40118.9|40164.5|40124.5|40158.9|40118.9|0
1623060300000|2021-06-07 10:05:00|40166.7|40126.7|40158.9|40118.9|40166.7|40126.7|40158.9|40118.9|1
1623060320000|2021-06-07 10:05:20|40146.7|40106.7|40153.9|40113.9|40153.9|40113.9|40146.7|40106.7|1
1623060330000|2021-06-07 10:05:30|40148.9|40108.9|40143.9|40103.9|40148.9|40108.9|40143.9|40103.9|1
1623060340000|2021-06-07 10:05:40|40146.7|40106.7|40153.9|40113.9|40153.9|40113.9|40141.7|40101.7|2
1623060360000|2021-06-07 10:06:00|40148.9|40108.9|40151.2|40111.2|40151.2|40111.2|40148.9|40108.9|0
1623060370000|2021-06-07 10:06:10|40153.9|40113.9|40156.7|40116.7|40158.9|40118.9|40153.9|40113.9|2
1623060380000|2021-06-07 10:06:20|40158.9|40118.9|40163.9|40123.9|40163.9|40123.9|40158.9|40118.9|0
1623060390000|2021-06-07 10:06:30|40161.7|40121.7|40158.9|40118.9|40161.7|40121.7|40158.9|40118.9|0
1623060410000|2021-06-07 10:06:50|40153.9|40113.9|40158.9|40118.9|40158.9|40118.9|40148.9|40108.9|3
1623060420000|2021-06-07 10:07:00|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|40163.9|40123.9|1
1623060440000|2021-06-07 10:07:20|40158.9|40118.9|40148.9|40108.9|40158.9|40118.9|40148.9|40108.9|1
1623060480000|2021-06-07 10:08:00|||||||||1
1623060490000|2021-06-07 10:08:10|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|40141.7|40101.7|1
1623060500000|2021-06-07 10:08:20|40128.9|40088.9|40128.9|40088.9|40133.9|40093.9|40128.9|40088.9|6
1623060520000|2021-06-07 10:08:40|||||||||1
1623060540000|2021-06-07 10:09:00|40121.7|40081.7|40118.9|40078.9|40121.7|40081.7|40118.9|40078.9|2
1623060550000|2021-06-07 10:09:10|40111.7|40071.7|40111.7|40071.7|40111.7|40071.7|40111.7|40071.7|2
1623060560000|2021-06-07 10:09:20|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|1
1623060570000|2021-06-07 10:09:30|40118.9|40078.9|40111.7|40071.7|40121.7|40081.7|40111.7|40071.7|1
1623060580000|2021-06-07 10:09:40|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|40116.7|40076.7|0
1623060590000|2021-06-07 10:09:50|40111.7|40071.7|40111.7|40071.7|40111.7|40071.7|40111.7|40071.7|0
1623060600000|2021-06-07 10:10:00|40109.5|40069.5|40083.9|40043.9|40116.7|40076.7|40083.9|40043.9|11
1623060610000|2021-06-07 10:10:10|40086.7|40046.7|40093.9|40053.9|40093.9|40053.9|40083.9|40043.9|4
1623060630000|2021-06-07 10:10:30|40091.7|40051.7|40093.9|40053.9|40096.7|40056.7|40091.7|40051.7|1
1623060660000|2021-06-07 10:11:00|40094|40054|40094|40054|40094|40054|40094|40054|0
1623060670000|2021-06-07 10:11:10|40091.7|40051.7|40089|40049|40091.7|40051.7|40089|40049|0
1623060690000|2021-06-07 10:11:30|40081.7|40041.7|40079|40039|40081.7|40041.7|40079|40039|5
1623060700000|2021-06-07 10:11:40|40074.5|40034.5|40071.7|40031.7|40074.5|40034.5|40071.7|40031.7|1
1623060710000|2021-06-07 10:11:50|40060.6|40020.6|40041.7|40001.7|40060.6|40020.6|40041.7|40001.7|6
1623060720000|2021-06-07 10:12:00|40046.7|40006.7|40039|39999|40046.7|40006.7|40039|39999|8
1623060730000|2021-06-07 10:12:10|40036.7|39996.7|40034|39994|40039|39999|40031.7|39991.7|4
1623060740000|2021-06-07 10:12:20|40039|39999|40044|40004|40044|40004|40034|39994|1
1623060750000|2021-06-07 10:12:30|40041.2|40001.2|40044|40004|40044|40004|40039|39999|3
1623060760000|2021-06-07 10:12:40|40041.2|40001.2|40044|40004|40046.7|40006.7|40041.2|40001.2|1
1623060780000|2021-06-07 10:13:00|40046.7|40006.7|40049|40009|40049|40009|40046.7|40006.7|11
1623060800000|2021-06-07 10:13:20|40054.5|40014.5|40056.7|40016.7|40059|40019|40054.5|40014.5|21
1623060810000|2021-06-07 10:13:30|40059.5|40019.5|40074|40034|40074|40034|40059.5|40019.5|7
1623060830000|2021-06-07 10:13:50|40076.7|40036.7|40076.7|40036.7|40076.7|40036.7|40076.7|40036.7|0
1623060840000|2021-06-07 10:14:00|40074.5|40034.5|40076.7|40036.7|40076.7|40036.7|40074|40034|0
1623060850000|2021-06-07 10:14:10|40079|40039|40079|40039|40079|40039|40079|40039|0
1623060870000|2021-06-07 10:14:30|40084|40044|40084|40044|40084|40044|40084|40044|1
1623060930000|2021-06-07 10:15:30|40091.2|40051.2|40094|40054|40096.7|40056.7|40089|40049|0
1623060940000|2021-06-07 10:15:40|40091.7|40051.7|40094|40054|40094|40054|40091.7|40051.7|0
1623060950000|2021-06-07 10:15:50|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|40096.7|40056.7|0
1623060960000|2021-06-07 10:16:00|40099|40059|40091.7|40051.7|40099|40059|40091.7|40051.7|0
1623060970000|2021-06-07 10:16:10|40094|40054|40084|40044|40096.7|40056.7|40081.7|40041.7|2
1623060990000|2021-06-07 10:16:30|40086.7|40046.7|40089|40049|40089|40049|40086.7|40046.7|0
1623061000000|2021-06-07 10:16:40|||||||||2
1623061010000|2021-06-07 10:16:50|40084|40044|40084|40044|40084|40044|40084|40044|0
1623061020000|2021-06-07 10:17:00|40079|40039|40079|40039|40079|40039|40079|40039|0
1623061030000|2021-06-07 10:17:10|40084|40044|40079|40039|40086.7|40046.7|40079|40039|0
1623061040000|2021-06-07 10:17:20|40079.5|40039.5|40079.5|40039.5|40079.5|40039.5|40079.5|40039.5|5
1623061050000|2021-06-07 10:17:30|40077.3|40037.3|40066.7|40026.7|40079.5|40039.5|40066.7|40026.7|5
1623061060000|2021-06-07 10:17:40|40064.5|40024.5|40066.7|40026.7|40066.7|40026.7|40064.5|40024.5|2
1623061070000|2021-06-07 10:17:50|40064.5|40024.5|40064|40024|40064.5|40024.5|40064|40024|2
1623061090000|2021-06-07 10:18:10|40059|40019|40064|40024|40066.2|40026.2|40059|40019|4
1623061100000|2021-06-07 10:18:20|40066.7|40026.7|40066.7|40026.7|40066.7|40026.7|40066.7|40026.7|0
1623061110000|2021-06-07 10:18:30|40064|40024|40059|40019|40064|40024|40059|40019|0
1623061140000|2021-06-07 10:19:00|40061.2|40021.2|40061.2|40021.2|40061.2|40021.2|40061.2|40021.2|1
1623061150000|2021-06-07 10:19:10|40064|40024|40064|40024|40064|40024|40061.7|40021.7|2
1623061160000|2021-06-07 10:19:20|40069|40029|40069|40029|40069|40029|40069|40029|0
1623061190000|2021-06-07 10:19:50|||||||||1
1623061200000|2021-06-07 10:20:00|40064|40024|40061.7|40021.7|40064|40024|40061.7|40021.7|1
1623061210000|2021-06-07 10:20:10|40059|40019|40064|40024|40064|40024|40059|40019|0
1623061220000|2021-06-07 10:20:20|40069|40029|40069|40029|40069|40029|40069|40029|1
1623061260000|2021-06-07 10:21:00|40061.7|40021.7|40061.7|40021.7|40061.7|40021.7|40061.7|40021.7|3
1623061270000|2021-06-07 10:21:10|40059|40019|40059|40019|40059|40019|40059|40019|0
1623061290000|2021-06-07 10:21:30|40064|40024|40064|40024|40064|40024|40064|40024|1
1623061300000|2021-06-07 10:21:40|40061.2|40021.2|40059|40019|40061.2|40021.2|40059|40019|2
1623061310000|2021-06-07 10:21:50|40061.8|40021.8|40059|40019|40061.8|40021.8|40059|40019|0
1623061320000|2021-06-07 10:22:00|40049|40009|40049|40009|40049|40009|40049|40009|4
1623061360000|2021-06-07 10:22:40|40064|40024|40064|40024|40066.2|40026.2|40064|40024|5
1623061380000|2021-06-07 10:23:00|40059|40019|40059|40019|40059|40019|40059|40019|0
1623061440000|2021-06-07 10:24:00|40056.8|40016.8|40074|40034|40079|40039|40054|40014|1
1623061450000|2021-06-07 10:24:10|40076.8|40036.8|40084|40044|40089|40049|40076.8|40036.8|0
1623061460000|2021-06-07 10:24:20|40079|40039|40079|40039|40079|40039|40074|40034|1
1623061490000|2021-06-07 10:24:50|40074|40034|40074|40034|40076.8|40036.8|40069|40029|1
1623061500000|2021-06-07 10:25:00|40076.8|40036.8|40094|40054|40094|40054|40076.8|40036.8|1
1623061510000|2021-06-07 10:25:10|||||||||1
1623061520000|2021-06-07 10:25:20|40099|40059|40104|40064|40104|40064|40099|40059|1
1623061530000|2021-06-07 10:25:30|40099|40059|40106.2|40066.2|40106.2|40066.2|40099|40059|1
1623061540000|2021-06-07 10:25:40|40109|40069|40114|40074|40114|40074|40109|40069|1
1623061560000|2021-06-07 10:26:00|40119|40079|40114|40074|40119|40079|40114|40074|1
1623061580000|2021-06-07 10:26:20|40109|40069|40109|40069|40109|40069|40109|40069|0
1623061590000|2021-06-07 10:26:30|40111.8|40071.8|40114|40074|40119|40079|40111.8|40071.8|1
1623061600000|2021-06-07 10:26:40|40119|40079|40129|40089|40129|40089|40114|40074|2
1623061610000|2021-06-07 10:26:50|40124|40084|40124|40084|40124|40084|40124|40084|2
1623061620000|2021-06-07 10:27:00|40119|40079|40119|40079|40119|40079|40119|40079|0
1623061630000|2021-06-07 10:27:10|40129|40089|40129|40089|40129|40089|40129|40089|1
1623061640000|2021-06-07 10:27:20|40124|40084|40134|40094|40134|40094|40124|40084|5
1623061650000|2021-06-07 10:27:30|40136.2|40096.2|40124|40084|40139|40099|40124|40084|4
1623061670000|2021-06-07 10:27:50|40129|40089|40124|40084|40129|40089|40124|40084|0
1623061680000|2021-06-07 10:28:00|40119|40079|40119|40079|40119|40079|40119|40079|1
1623061710000|2021-06-07 10:28:30|40124|40084|40124|40084|40124|40084|40124|40084|1
1623061720000|2021-06-07 10:28:40|40129|40089|40129|40089|40129|40089|40129|40089|1
1623061730000|2021-06-07 10:28:50|40134|40094|40129|40089|40134|40094|40129|40089|1
1623061740000|2021-06-07 10:29:00|40131.2|40091.2|40134|40094|40134|40094|40129|40089|0
1623061760000|2021-06-07 10:29:20|40131.8|40091.8|40129|40089|40131.8|40091.8|40129|40089|0
1623061770000|2021-06-07 10:29:30|40131.2|40091.2|40134|40094|40134|40094|40131.2|40091.2|2
1623061790000|2021-06-07 10:29:50|40139|40099|40139|40099|40139|40099|40139|40099|0
1623061800000|2021-06-07 10:30:00|40144|40104|40139|40099|40144|40104|40139|40099|0
1623061810000|2021-06-07 10:30:10|40144|40104|40144|40104|40144|40104|40144|40104|1
1623061820000|2021-06-07 10:30:20|40154|40114|40149|40109|40154|40114|40149|40109|1
1623061830000|2021-06-07 10:30:30|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|1
1623061840000|2021-06-07 10:30:40|40149|40109|40149|40109|40149|40109|40149|40109|0
1623061860000|2021-06-07 10:31:00|40154|40114|40154|40114|40154|40114|40154|40114|1
1623061870000|2021-06-07 10:31:10|40151.8|40111.8|40144|40104|40151.8|40111.8|40144|40104|0
1623061880000|2021-06-07 10:31:20|40144.6|40104.6|40129|40089|40146.8|40106.8|40126.8|40086.8|2
1623061890000|2021-06-07 10:31:30|40124|40084|40124|40084|40124|40084|40124|40084|0
1623061900000|2021-06-07 10:31:40|40121.8|40081.8|40129|40089|40129|40089|40121.8|40081.8|1
1623061910000|2021-06-07 10:31:50|40144|40104|40134|40094|40144|40104|40134|40094|2
1623061920000|2021-06-07 10:32:00|40131.8|40091.8|40144|40104|40144|40104|40131.8|40091.8|1
1623061930000|2021-06-07 10:32:10|||||||||2
1623061940000|2021-06-07 10:32:20|40146.2|40106.2|40151.2|40111.2|40151.2|40111.2|40146.2|40106.2|0
1623061960000|2021-06-07 10:32:40|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|2
1623061970000|2021-06-07 10:32:50|40144.6|40104.6|40144|40104|40144.6|40104.6|40139|40099|1
1623061980000|2021-06-07 10:33:00|40141.8|40101.8|40146.8|40106.8|40146.8|40106.8|40141.8|40101.8|1
1623062010000|2021-06-07 10:33:30|40144.6|40104.6|40141.8|40101.8|40144.6|40104.6|40141.8|40101.8|0
1623062020000|2021-06-07 10:33:40|40146.8|40106.8|40139|40099|40146.8|40106.8|40139|40099|0
1623062030000|2021-06-07 10:33:50|40134|40094|40114|40074|40134|40094|40114|40074|10
1623062050000|2021-06-07 10:34:10|40111.8|40071.8|40111.8|40071.8|40111.8|40071.8|40111.8|40071.8|0
1623062070000|2021-06-07 10:34:30|40109|40069|40109|40069|40109|40069|40109|40069|3
1623062100000|2021-06-07 10:35:00|40114|40074|40114|40074|40114|40074|40114|40074|1
1623062140000|2021-06-07 10:35:40|40104|40064|40106.8|40066.8|40106.8|40066.8|40104|40064|1
1623062160000|2021-06-07 10:36:00|40104|40064|40104|40064|40104|40064|40104|40064|1
1623062170000|2021-06-07 10:36:10|40101.8|40061.8|40116.8|40076.8|40116.8|40076.8|40101.8|40061.8|4
1623062180000|2021-06-07 10:36:20|40124|40084|40124|40084|40124|40084|40124|40084|0
1623062190000|2021-06-07 10:36:30|40129|40089|40134|40094|40139|40099|40129|40089|2
1623062200000|2021-06-07 10:36:40|40139|40099|40139|40099|40139|40099|40139|40099|15
1623062220000|2021-06-07 10:37:00|40144.6|40104.6|40134.6|40094.6|40144.6|40104.6|40134.6|40094.6|5
1623062240000|2021-06-07 10:37:20|||||||||1
1623062260000|2021-06-07 10:37:40|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|1
1623062270000|2021-06-07 10:37:50|40121.8|40081.8|40104.6|40064.6|40121.8|40081.8|40104.6|40064.6|5
1623062290000|2021-06-07 10:38:10|40101.8|40061.8|40094.6|40054.6|40101.8|40061.8|40094.6|40054.6|2
1623062300000|2021-06-07 10:38:20|40097.3|40057.3|40099.6|40059.6|40109.6|40069.6|40097.3|40057.3|3
1623062310000|2021-06-07 10:38:30|40097.3|40057.3|40089.6|40049.6|40097.3|40057.3|40089.6|40049.6|1
1623062370000|2021-06-07 10:39:30|40084.6|40044.6|40086.8|40046.8|40089.6|40049.6|40084.6|40044.6|0
1623062380000|2021-06-07 10:39:40|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|0
1623062390000|2021-06-07 10:39:50|40087.3|40047.3|40089.6|40049.6|40089.6|40049.6|40084.6|40044.6|1
1623062400000|2021-06-07 10:40:00|40092.4|40052.4|40084.6|40044.6|40092.4|40052.4|40084.6|40044.6|0
1623062460000|2021-06-07 10:41:00|40092.4|40052.4|40089.6|40049.6|40092.4|40052.4|40089.6|40049.6|1
1623062480000|2021-06-07 10:41:20|40087.4|40047.4|40084.6|40044.6|40087.4|40047.4|40084.6|40044.6|1
1623062510000|2021-06-07 10:41:50|40079.6|40039.6|40074.6|40034.6|40079.6|40039.6|40074.6|40034.6|1
1623062520000|2021-06-07 10:42:00|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40067.4|40027.4|2
1623062550000|2021-06-07 10:42:30|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1623062570000|2021-06-07 10:42:50|40076.8|40036.8|40076.8|40036.8|40076.8|40036.8|40076.8|40036.8|1
1623062580000|2021-06-07 10:43:00|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|40074.6|40034.6|0
1623062590000|2021-06-07 10:43:10|40064.6|40024.6|40064.6|40024.6|40066.8|40026.8|40064.6|40024.6|1
1623062600000|2021-06-07 10:43:20|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|40069.6|40029.6|1
1623062610000|2021-06-07 10:43:30|40071.8|40031.8|40076.8|40036.8|40076.8|40036.8|40071.8|40031.8|0
1623062630000|2021-06-07 10:43:50|40079.6|40039.6|40074.6|40034.6|40079.6|40039.6|40074.6|40034.6|0
1623062640000|2021-06-07 10:44:00|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|1
1623062650000|2021-06-07 10:44:10|40081.8|40041.8|40089.6|40049.6|40089.6|40049.6|40081.8|40041.8|2
1623062660000|2021-06-07 10:44:20|40087.4|40047.4|40089.6|40049.6|40089.6|40049.6|40086.8|40046.8|0
1623062670000|2021-06-07 10:44:30|40086.8|40046.8|40084.6|40044.6|40086.8|40046.8|40084.6|40044.6|0
1623062680000|2021-06-07 10:44:40|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|40077.4|40037.4|1
1623062690000|2021-06-07 10:44:50|40076.8|40036.8|40074.6|40034.6|40079.6|40039.6|40074.6|40034.6|0
1623062700000|2021-06-07 10:45:00|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|40076.8|40036.8|1
1623062710000|2021-06-07 10:45:10|40084.6|40044.6|40076.8|40036.8|40084.6|40044.6|40076.8|40036.8|0
1623062720000|2021-06-07 10:45:20|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|0
1623062730000|2021-06-07 10:45:30|40076.8|40036.8|40076.8|40036.8|40079.6|40039.6|40076.8|40036.8|0
1623062740000|2021-06-07 10:45:40|40079.6|40039.6|40076.8|40036.8|40079.6|40039.6|40076.8|40036.8|0
1623062750000|2021-06-07 10:45:50|40074.6|40034.6|40076.8|40036.8|40076.8|40036.8|40074.6|40034.6|2
1623062760000|2021-06-07 10:46:00|40079.6|40039.6|40089.6|40049.6|40089.6|40049.6|40079.6|40039.6|3
1623062770000|2021-06-07 10:46:10|||||||||1
1623062780000|2021-06-07 10:46:20|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|2
1623062800000|2021-06-07 10:46:40|40097.4|40057.4|40094.6|40054.6|40097.4|40057.4|40094.6|40054.6|0
1623062810000|2021-06-07 10:46:50|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|40086.8|40046.8|7
1623062820000|2021-06-07 10:47:00|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|1
1623062830000|2021-06-07 10:47:10|40091.8|40051.8|40087.4|40047.4|40091.8|40051.8|40084.6|40044.6|2
1623062850000|2021-06-07 10:47:30|40084.6|40044.6|40086.8|40046.8|40089.6|40049.6|40084.6|40044.6|0
1623062860000|2021-06-07 10:47:40|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|0
1623062870000|2021-06-07 10:47:50|40079|40039|40079.6|40039.6|40079.6|40039.6|40079|40039|5
1623062900000|2021-06-07 10:48:20|40089.6|40049.6|40084.6|40044.6|40089.6|40049.6|40084.6|40044.6|0
1623062910000|2021-06-07 10:48:30|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|40079.6|40039.6|0
1623062950000|2021-06-07 10:49:10|40076.8|40036.8|40079.6|40039.6|40079.6|40039.6|40074.6|40034.6|1
1623062960000|2021-06-07 10:49:20|40076.8|40036.8|40079.6|40039.6|40079.6|40039.6|40076.8|40036.8|0
1623062980000|2021-06-07 10:49:40|40086.8|40046.8|40086.8|40046.8|40086.8|40046.8|40084.6|40044.6|0
1623062990000|2021-06-07 10:49:50|40089.6|40049.6|40084.6|40044.6|40089.6|40049.6|40084.6|40044.6|0
1623063010000|2021-06-07 10:50:10|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|0
1623063040000|2021-06-07 10:50:40|40084.6|40044.6|40089.6|40049.6|40089.6|40049.6|40084.6|40044.6|0
1623063080000|2021-06-07 10:51:20|40091.8|40051.8|40096.8|40056.8|40099.6|40059.6|40091.8|40051.8|0
1623063090000|2021-06-07 10:51:30|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|0
1623063100000|2021-06-07 10:51:40|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|0
1623063110000|2021-06-07 10:51:50|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|0
1623063120000|2021-06-07 10:52:00|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|0
1623063130000|2021-06-07 10:52:10|40099.6|40059.6|40094.6|40054.6|40099.6|40059.6|40094.6|40054.6|0
1623063140000|2021-06-07 10:52:20|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|40089.6|40049.6|0
1623063150000|2021-06-07 10:52:30|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|0
1623063160000|2021-06-07 10:52:40|40089.6|40049.6|40089.6|40049.6|40094.6|40054.6|40089.6|40049.6|0
1623063190000|2021-06-07 10:53:10|40092.4|40052.4|40099.6|40059.6|40099.6|40059.6|40092.4|40052.4|0
1623063200000|2021-06-07 10:53:20|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|40094.6|40054.6|0
1623063210000|2021-06-07 10:53:30|40096.8|40056.8|40104.6|40064.6|40104.6|40064.6|40096.8|40056.8|0
1623063230000|2021-06-07 10:53:50|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|2
1623063240000|2021-06-07 10:54:00|40114.6|40074.6|40109.6|40069.6|40114.6|40074.6|40109.6|40069.6|2
1623063250000|2021-06-07 10:54:10|40107.4|40067.4|40099.6|40059.6|40107.4|40067.4|40099.6|40059.6|3
1623063290000|2021-06-07 10:54:50|40104.6|40064.6|40104.6|40064.6|40104.6|40064.6|40104.6|40064.6|0
1623063310000|2021-06-07 10:55:10|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|40099.6|40059.6|2
1623063330000|2021-06-07 10:55:30|40109.6|40069.6|40114.6|40074.6|40114.6|40074.6|40104.6|40064.6|1
1623063340000|2021-06-07 10:55:40|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|0
1623063350000|2021-06-07 10:55:50|40104.6|40064.6|40109.6|40069.6|40109.6|40069.6|40104.6|40064.6|0
1623063370000|2021-06-07 10:56:10|40104.6|40064.6|40109.6|40069.6|40109.6|40069.6|40104.6|40064.6|0
1623063390000|2021-06-07 10:56:30|40104.6|40064.6|40109.6|40069.6|40109.6|40069.6|40104.6|40064.6|0
1623063410000|2021-06-07 10:56:50|40106.8|40066.8|40099.6|40059.6|40106.8|40066.8|40099.6|40059.6|2
1623063420000|2021-06-07 10:57:00|40104.6|40064.6|40109.6|40069.6|40109.6|40069.6|40104.6|40064.6|0
1623063490000|2021-06-07 10:58:10|40111.8|40071.8|40109.6|40069.6|40114.6|40074.6|40109.6|40069.6|0
1623063520000|2021-06-07 10:58:40|40111.8|40071.8|40114.6|40074.6|40114.6|40074.6|40111.8|40071.8|0
1623063580000|2021-06-07 10:59:40|||||||||1
1623063590000|2021-06-07 10:59:50|40119.6|40079.6|40116.8|40076.8|40119.6|40079.6|40116.8|40076.8|0
1623063600000|2021-06-07 11:00:00|40119|40079|40144.6|40104.6|40144.6|40104.6|40119|40079|23
1623063620000|2021-06-07 11:00:20|40134.6|40094.6|40134.6|40094.6|40139.6|40099.6|40134.6|40094.6|3
1623063630000|2021-06-07 11:00:30|40139.6|40099.6|40139.6|40099.6|40139.6|40099.6|40139.6|40099.6|1
1623063640000|2021-06-07 11:00:40|40162.4|40122.4|40154.6|40114.6|40164.6|40124.6|40154.6|40114.6|26
1623063660000|2021-06-07 11:01:00|40152.4|40112.4|40146.8|40106.8|40154.6|40114.6|40144.6|40104.6|9
1623063670000|2021-06-07 11:01:10|40154.6|40114.6|40149.6|40109.6|40154.6|40114.6|40149.6|40109.6|0
1623063700000|2021-06-07 11:01:40|40147.4|40107.4|40144.6|40104.6|40147.4|40107.4|40144.6|40104.6|2
1623063710000|2021-06-07 11:01:50|40149.6|40109.6|40149.6|40109.6|40156.8|40116.8|40146.8|40106.8|3
1623063720000|2021-06-07 11:02:00|40144.6|40104.6|40149.6|40109.6|40149.6|40109.6|40144.6|40104.6|0
1623063730000|2021-06-07 11:02:10|40147.4|40107.4|40149.6|40109.6|40149.6|40109.6|40144.6|40104.6|3
1623063740000|2021-06-07 11:02:20|40152.4|40112.4|40159.6|40119.6|40159.6|40119.6|40151.8|40111.8|0
1623063750000|2021-06-07 11:02:30|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|0
1623063760000|2021-06-07 11:02:40|40159.6|40119.6|40156.8|40116.8|40159.6|40119.6|40156.8|40116.8|0
1623063770000|2021-06-07 11:02:50|40154.6|40114.6|40154.6|40114.6|40154.6|40114.6|40154.6|40114.6|0
1623063790000|2021-06-07 11:03:10|40151.8|40111.8|40146.8|40106.8|40151.8|40111.8|40146.8|40106.8|1
1623063810000|2021-06-07 11:03:30|40144.6|40104.6|40141.8|40101.8|40144.6|40104.6|40141.8|40101.8|0
1623063820000|2021-06-07 11:03:40|40144.6|40104.6|40139.6|40099.6|40144.6|40104.6|40139.6|40099.6|2
1623063830000|2021-06-07 11:03:50|40136.8|40096.8|40134.6|40094.6|40136.8|40096.8|40134.6|40094.6|0
1623063850000|2021-06-07 11:04:10|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|5
1623063860000|2021-06-07 11:04:20|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|0
1623063870000|2021-06-07 11:04:30|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|2
1623063900000|2021-06-07 11:05:00|40119.6|40079.6|40119.6|40079.6|40124.6|40084.6|40116.8|40076.8|2
1623063920000|2021-06-07 11:05:20|40117.4|40077.4|40119.6|40079.6|40119.6|40079.6|40117.4|40077.4|5
1623063930000|2021-06-07 11:05:30|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|4
1623063940000|2021-06-07 11:05:40|40131.8|40091.8|40129.6|40089.6|40134.6|40094.6|40129.6|40089.6|0
1623063950000|2021-06-07 11:05:50|40131.8|40091.8|40139.6|40099.6|40139.6|40099.6|40131.8|40091.8|0
1623063960000|2021-06-07 11:06:00|40149.6|40109.6|40149.6|40109.6|40149.6|40109.6|40149.6|40109.6|0
1623063980000|2021-06-07 11:06:20|40144.6|40104.6|40144.6|40104.6|40144.6|40104.6|40144.6|40104.6|0
1623064000000|2021-06-07 11:06:40|40149.6|40109.6|40144.6|40104.6|40149.6|40109.6|40144.6|40104.6|1
1623064010000|2021-06-07 11:06:50|40142.4|40102.4|40136.8|40096.8|40142.4|40102.4|40134.6|40094.6|2
1623064020000|2021-06-07 11:07:00|40134.6|40094.6|40134.6|40094.6|40134.6|40094.6|40129.6|40089.6|2
1623064040000|2021-06-07 11:07:20|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|0
1623064090000|2021-06-07 11:08:10|40131.8|40091.8|40134.6|40094.6|40134.6|40094.6|40131.8|40091.8|0
1623064130000|2021-06-07 11:08:50|40136.8|40096.8|40149.6|40109.6|40149.6|40109.6|40136.8|40096.8|7
1623064160000|2021-06-07 11:09:20|40147.4|40107.4|40144.6|40104.6|40147.4|40107.4|40144.6|40104.6|0
1623064170000|2021-06-07 11:09:30|40146.8|40106.8|40157.4|40117.4|40157.4|40117.4|40146.8|40106.8|0
1623064180000|2021-06-07 11:09:40|40166.8|40126.8|40169.6|40129.6|40169.6|40129.6|40166.8|40126.8|2
1623064190000|2021-06-07 11:09:50|40164.6|40124.6|40169.6|40129.6|40169.6|40129.6|40164.6|40124.6|0
1623064200000|2021-06-07 11:10:00|40167.4|40127.4|40169.6|40129.6|40169.6|40129.6|40164.6|40124.6|0
1623064240000|2021-06-07 11:10:40|40164.6|40124.6|40164.6|40124.6|40164.6|40124.6|40164.6|40124.6|0
1623064250000|2021-06-07 11:10:50|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|1
1623064260000|2021-06-07 11:11:00|40169.6|40129.6|40169.6|40129.6|40169.6|40129.6|40164.6|40124.6|0
1623064270000|2021-06-07 11:11:10|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|0
1623064280000|2021-06-07 11:11:20|40169.6|40129.6|40171.8|40131.8|40171.8|40131.8|40169.6|40129.6|0
1623064290000|2021-06-07 11:11:30|40169.1|40129.1|40166.8|40126.8|40169.6|40129.6|40164.6|40124.6|2
1623064300000|2021-06-07 11:11:40|40167.4|40127.4|40164.6|40124.6|40167.4|40127.4|40164.6|40124.6|0
1623064350000|2021-06-07 11:12:30|40159.6|40119.6|40164.6|40124.6|40164.6|40124.6|40159.6|40119.6|0
1623064390000|2021-06-07 11:13:10|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|40166.8|40126.8|2
1623064400000|2021-06-07 11:13:20|40174.6|40134.6|40174.6|40134.6|40174.6|40134.6|40174.6|40134.6|2
1623064410000|2021-06-07 11:13:30|||||||||1
1623064430000|2021-06-07 11:13:50|40169.6|40129.6|40174.6|40134.6|40174.6|40134.6|40169.6|40129.6|1
1623064470000|2021-06-07 11:14:30|40169.6|40129.6|40169.6|40129.6|40169.6|40129.6|40169.6|40129.6|0
1623064480000|2021-06-07 11:14:40|40167.4|40127.4|40164.6|40124.6|40167.4|40127.4|40164.6|40124.6|1
1623064490000|2021-06-07 11:14:50|40169.6|40129.6|40169.6|40129.6|40169.6|40129.6|40169.6|40129.6|1
1623064500000|2021-06-07 11:15:00|40164.6|40124.6|40159.6|40119.6|40164.6|40124.6|40159.6|40119.6|1
1623064520000|2021-06-07 11:15:20|40162.4|40122.4|40166.9|40126.9|40166.9|40126.9|40162.4|40122.4|1
1623064530000|2021-06-07 11:15:30|40162.4|40122.4|40164.6|40124.6|40164.6|40124.6|40162.4|40122.4|0
1623064540000|2021-06-07 11:15:40|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|3
1623064560000|2021-06-07 11:16:00|40171.9|40131.9|40174.6|40134.6|40174.6|40134.6|40171.9|40131.9|1
1623064580000|2021-06-07 11:16:20|||||||||1
1623064590000|2021-06-07 11:16:30|||||||||2
1623064600000|2021-06-07 11:16:40|40177.4|40137.4|40189.6|40149.6|40194.6|40154.6|40177.4|40137.4|11
1623064610000|2021-06-07 11:16:50|40184.6|40144.6|40189.6|40149.6|40189.6|40149.6|40184.6|40144.6|0
1623064620000|2021-06-07 11:17:00|40192.4|40152.4|40189.6|40149.6|40192.4|40152.4|40189.6|40149.6|0
1623064630000|2021-06-07 11:17:10|40192.4|40152.4|40189.6|40149.6|40192.4|40152.4|40189.6|40149.6|0
1623064640000|2021-06-07 11:17:20|40192.4|40152.4|40192.4|40152.4|40192.4|40152.4|40192.4|40152.4|0
1623064650000|2021-06-07 11:17:30|40194.6|40154.6|40192.4|40152.4|40194.6|40154.6|40192.4|40152.4|1
1623064660000|2021-06-07 11:17:40|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|0
1623064670000|2021-06-07 11:17:50|40187.4|40147.4|40184.6|40144.6|40187.4|40147.4|40184.6|40144.6|0
1623064680000|2021-06-07 11:18:00|40182.4|40142.4|40184.6|40144.6|40184.6|40144.6|40182.4|40142.4|9
1623064730000|2021-06-07 11:18:50|40182.4|40142.4|40182.4|40142.4|40182.4|40142.4|40182.4|40142.4|2
1623064820000|2021-06-07 11:20:20|||||||||1
1623064920000|2021-06-07 11:22:00|40166.9|40126.9|40166.9|40126.9|40169.7|40129.7|40164.7|40124.7|3
1623064940000|2021-06-07 11:22:20|40176.9|40136.9|40176.9|40136.9|40176.9|40136.9|40176.9|40136.9|0
1623064950000|2021-06-07 11:22:30|40179.7|40139.7|40184.7|40144.7|40184.7|40144.7|40179.7|40139.7|0
1623064960000|2021-06-07 11:22:40|40179.7|40139.7|40184.7|40144.7|40184.7|40144.7|40179.7|40139.7|0
1623064970000|2021-06-07 11:22:50|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|0
1623064980000|2021-06-07 11:23:00|40189.7|40149.7|40186.9|40146.9|40189.7|40149.7|40186.9|40146.9|0
1623064990000|2021-06-07 11:23:10|40189.1|40149.1|40189.7|40149.7|40194.7|40154.7|40189.1|40149.1|0
1623065020000|2021-06-07 11:23:40|40191.9|40151.9|40196.9|40156.9|40196.9|40156.9|40191.9|40151.9|1
1623065030000|2021-06-07 11:23:50|40194.7|40154.7|40196.9|40156.9|40196.9|40156.9|40194.7|40154.7|1
1623065040000|2021-06-07 11:24:00|40199.7|40159.7|40196.9|40156.9|40199.7|40159.7|40196.9|40156.9|1
1623065050000|2021-06-07 11:24:10|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|40191.9|40151.9|0
1623065060000|2021-06-07 11:24:20|40189.7|40149.7|40189.7|40149.7|40194.7|40154.7|40189.7|40149.7|0
1623065070000|2021-06-07 11:24:30|40184.7|40144.7|40184.7|40144.7|40186.9|40146.9|40184.7|40144.7|0
1623065080000|2021-06-07 11:24:40|40186.9|40146.9|40186.9|40146.9|40189.1|40149.1|40186.9|40146.9|0
1623065100000|2021-06-07 11:25:00|40189.7|40149.7|40189.7|40149.7|40194.7|40154.7|40189.7|40149.7|1
1623065110000|2021-06-07 11:25:10|40194.7|40154.7|40189.7|40149.7|40194.7|40154.7|40189.7|40149.7|1
1623065130000|2021-06-07 11:25:30|||||||||1
1623065140000|2021-06-07 11:25:40|40184.7|40144.7|40189.7|40149.7|40189.7|40149.7|40184.7|40144.7|0
1623065160000|2021-06-07 11:26:00|40192.4|40152.4|40194.7|40154.7|40194.7|40154.7|40192.4|40152.4|0
1623065180000|2021-06-07 11:26:20|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|0
1623065190000|2021-06-07 11:26:30|40186.9|40146.9|40169.7|40129.7|40186.9|40146.9|40169.7|40129.7|10
1623065200000|2021-06-07 11:26:40|40164.7|40124.7|40179.7|40139.7|40179.7|40139.7|40164.7|40124.7|1
1623065220000|2021-06-07 11:27:00|40172.4|40132.4|40176.9|40136.9|40176.9|40136.9|40172.4|40132.4|0
1623065240000|2021-06-07 11:27:20|40179.7|40139.7|40176.9|40136.9|40179.7|40139.7|40176.9|40136.9|0
1623065270000|2021-06-07 11:27:50|40184.7|40144.7|40179.7|40139.7|40184.7|40144.7|40179.7|40139.7|2
1623065280000|2021-06-07 11:28:00|40182.4|40142.4|40184.7|40144.7|40189.7|40149.7|40182.4|40142.4|0
1623065290000|2021-06-07 11:28:10|40182.4|40142.4|40179.7|40139.7|40182.4|40142.4|40179.7|40139.7|0
1623065300000|2021-06-07 11:28:20|40176.9|40136.9|40182.4|40142.4|40182.4|40142.4|40176.9|40136.9|0
1623065320000|2021-06-07 11:28:40|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|0
1623065330000|2021-06-07 11:28:50|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|0
1623065340000|2021-06-07 11:29:00|40182.5|40142.5|40176.9|40136.9|40182.5|40142.5|40176.9|40136.9|0
1623065350000|2021-06-07 11:29:10|40174.7|40134.7|40174.7|40134.7|40176.9|40136.9|40174.7|40134.7|0
1623065360000|2021-06-07 11:29:20|40176.9|40136.9|40184.7|40144.7|40184.7|40144.7|40174.7|40134.7|1
1623065380000|2021-06-07 11:29:40|||||||||1
1623065400000|2021-06-07 11:30:00|40187.5|40147.5|40192.5|40152.5|40194.7|40154.7|40187.5|40147.5|2
1623065410000|2021-06-07 11:30:10|40186.9|40146.9|40194.7|40154.7|40194.7|40154.7|40186.9|40146.9|0
1623065460000|2021-06-07 11:31:00|40206.3|40166.3|40226.9|40186.9|40226.9|40186.9|40206.3|40166.3|4
1623065470000|2021-06-07 11:31:10|40224.7|40184.7|40244.7|40204.7|40244.7|40204.7|40224.7|40184.7|4
1623065480000|2021-06-07 11:31:20|40236.9|40196.9|40234.7|40194.7|40236.9|40196.9|40234.7|40194.7|7
1623065490000|2021-06-07 11:31:30|40229.7|40189.7|40224.7|40184.7|40229.7|40189.7|40224.7|40184.7|2
1623065500000|2021-06-07 11:31:40|40229.7|40189.7|40229.7|40189.7|40229.7|40189.7|40224.7|40184.7|6
1623065510000|2021-06-07 11:31:50|40227.5|40187.5|40234.7|40194.7|40234.7|40194.7|40224.7|40184.7|1
1623065520000|2021-06-07 11:32:00|40236.9|40196.9|40254.1|40214.1|40254.1|40214.1|40236.9|40196.9|19
1623065530000|2021-06-07 11:32:10|40256.9|40216.9|40246.9|40206.9|40259.7|40219.7|40246.9|40206.9|2
1623065540000|2021-06-07 11:32:20|40249.7|40209.7|40262.5|40222.5|40262.5|40222.5|40249.7|40209.7|6
1623065560000|2021-06-07 11:32:40|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|2
1623065570000|2021-06-07 11:32:50|40254.7|40214.7|40257.5|40217.5|40257.5|40217.5|40252.5|40212.5|5
1623065580000|2021-06-07 11:33:00|40252.5|40212.5|40262.5|40222.5|40272.5|40232.5|40252.5|40212.5|6
1623065600000|2021-06-07 11:33:20|40264.7|40224.7|40262.5|40222.5|40269.7|40229.7|40262.5|40222.5|1
1623065620000|2021-06-07 11:33:40|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|0
1623065630000|2021-06-07 11:33:50|40262.5|40222.5|40262.5|40222.5|40262.5|40222.5|40257.5|40217.5|7
1623065640000|2021-06-07 11:34:00|40264.7|40224.7|40262.5|40222.5|40264.7|40224.7|40256.9|40216.9|6
1623065670000|2021-06-07 11:34:30|40264.7|40224.7|40269.7|40229.7|40269.7|40229.7|40262.5|40222.5|0
1623065680000|2021-06-07 11:34:40|40266.9|40226.9|40264.7|40224.7|40266.9|40226.9|40264.7|40224.7|0
1623065690000|2021-06-07 11:34:50|40272.5|40232.5|40266.9|40226.9|40272.5|40232.5|40266.9|40226.9|1
1623065700000|2021-06-07 11:35:00|40262.5|40222.5|40266.9|40226.9|40269.7|40229.7|40262.5|40222.5|1
1623065710000|2021-06-07 11:35:10|40264.7|40224.7|40262.5|40222.5|40264.7|40224.7|40257.5|40217.5|1
1623065720000|2021-06-07 11:35:20|40264.7|40224.7|40262.5|40222.5|40264.7|40224.7|40262.5|40222.5|0
1623065730000|2021-06-07 11:35:30|||||||||1
1623065740000|2021-06-07 11:35:40|40266.9|40226.9|40262.5|40222.5|40266.9|40226.9|40262.5|40222.5|0
1623065750000|2021-06-07 11:35:50|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|40249.7|40209.7|34
1623065760000|2021-06-07 11:36:00|40255.3|40215.3|40257.5|40217.5|40257.5|40217.5|40255.3|40215.3|0
1623065770000|2021-06-07 11:36:10|40262.5|40222.5|40262.5|40222.5|40262.5|40222.5|40262.5|40222.5|0
1623065790000|2021-06-07 11:36:30|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|40257.5|40217.5|0
1623065800000|2021-06-07 11:36:40|40247.5|40207.5|40257.5|40217.5|40257.5|40217.5|40247.5|40207.5|10
1623065810000|2021-06-07 11:36:50|40239.7|40199.7|40244.7|40204.7|40247.5|40207.5|40239.7|40199.7|6
1623065820000|2021-06-07 11:37:00|40246.9|40206.9|40257.5|40217.5|40257.5|40217.5|40246.9|40206.9|1
1623065830000|2021-06-07 11:37:10|40255.3|40215.3|40244.7|40204.7|40257.5|40217.5|40244.7|40204.7|8
1623065840000|2021-06-07 11:37:20|40247.5|40207.5|40244.7|40204.7|40249.7|40209.7|40244.7|40204.7|1
1623065850000|2021-06-07 11:37:30|40237.5|40197.5|40237.5|40197.5|40237.5|40197.5|40234.7|40194.7|1
1623065860000|2021-06-07 11:37:40|40234.7|40194.7|40224.7|40184.7|40234.7|40194.7|40222.5|40182.5|2
1623065870000|2021-06-07 11:37:50|40222.5|40182.5|40219.7|40179.7|40222.5|40182.5|40219.7|40179.7|1
1623065880000|2021-06-07 11:38:00|40214.7|40174.7|40219.7|40179.7|40222.5|40182.5|40214.7|40174.7|1
1623065890000|2021-06-07 11:38:10|40214.7|40174.7|40219.7|40179.7|40222.5|40182.5|40212.5|40172.5|0
1623065900000|2021-06-07 11:38:20|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|0
1623065920000|2021-06-07 11:38:40|40222.5|40182.5|40212.5|40172.5|40222.5|40182.5|40212.5|40172.5|0
1623065930000|2021-06-07 11:38:50|40218|40178|40204.7|40164.7|40219.7|40179.7|40204.7|40164.7|6
1623065940000|2021-06-07 11:39:00|40202.5|40162.5|40204.7|40164.7|40204.7|40164.7|40202.5|40162.5|0
1623065950000|2021-06-07 11:39:10|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|0
1623065960000|2021-06-07 11:39:20|40194.1|40154.1|40167.5|40127.5|40194.1|40154.1|40167.5|40127.5|40
1623065970000|2021-06-07 11:39:30|40169.7|40129.7|40164.7|40124.7|40174.7|40134.7|40164.7|40124.7|0
1623065980000|2021-06-07 11:39:40|40166.9|40126.9|40189.7|40149.7|40192.5|40152.5|40166.9|40126.9|3
1623066000000|2021-06-07 11:40:00|40182.5|40142.5|40184.7|40144.7|40184.7|40144.7|40174.7|40134.7|3
1623066010000|2021-06-07 11:40:10|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|0
1623066030000|2021-06-07 11:40:30|40179.7|40139.7|40182.5|40142.5|40182.5|40142.5|40179.7|40139.7|0
1623066040000|2021-06-07 11:40:40|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|0
1623066050000|2021-06-07 11:40:50|40174.7|40134.7|40172.5|40132.5|40174.7|40134.7|40172.5|40132.5|6
1623066060000|2021-06-07 11:41:00|40167.5|40127.5|40172.5|40132.5|40172.5|40132.5|40167.5|40127.5|0
1623066080000|2021-06-07 11:41:20|40170.3|40130.3|40182.5|40142.5|40182.5|40142.5|40170.3|40130.3|2
1623066090000|2021-06-07 11:41:30|||||||||1
1623066100000|2021-06-07 11:41:40|40179.7|40139.7|40175.3|40135.3|40179.7|40139.7|40175.3|40135.3|2
1623066110000|2021-06-07 11:41:50|40174.7|40134.7|40179.7|40139.7|40184.7|40144.7|40174.7|40134.7|0
1623066120000|2021-06-07 11:42:00|40174.7|40134.7|40184.7|40144.7|40184.7|40144.7|40174.7|40134.7|0
1623066130000|2021-06-07 11:42:10|40182.5|40142.5|40179.7|40139.7|40182.5|40142.5|40172.5|40132.5|2
1623066140000|2021-06-07 11:42:20|40182.5|40142.5|40177.5|40137.5|40184.7|40144.7|40174.7|40134.7|0
1623066150000|2021-06-07 11:42:30|||||||||1
1623066160000|2021-06-07 11:42:40|40179.7|40139.7|40184.7|40144.7|40184.7|40144.7|40179.7|40139.7|0
1623066170000|2021-06-07 11:42:50|40179.7|40139.7|40179.7|40139.7|40182.5|40142.5|40179.7|40139.7|1
1623066180000|2021-06-07 11:43:00|40174.7|40134.7|40169.7|40129.7|40174.7|40134.7|40167.5|40127.5|1
1623066190000|2021-06-07 11:43:10|40167.5|40127.5|40162.5|40122.5|40172.5|40132.5|40162.5|40122.5|2
1623066200000|2021-06-07 11:43:20|40164.7|40124.7|40174.7|40134.7|40174.7|40134.7|40164.7|40124.7|1
1623066210000|2021-06-07 11:43:30|40169.7|40129.7|40172.5|40132.5|40174.7|40134.7|40169.7|40129.7|6
1623066220000|2021-06-07 11:43:40|40174.7|40134.7|40182.5|40142.5|40182.5|40142.5|40174.7|40134.7|0
1623066230000|2021-06-07 11:43:50|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|0
1623066240000|2021-06-07 11:44:00|40182.5|40142.5|40182.5|40142.5|40184.7|40144.7|40182.5|40142.5|0
1623066250000|2021-06-07 11:44:10|40184.7|40144.7|40182.5|40142.5|40184.7|40144.7|40182.5|40142.5|0
1623066260000|2021-06-07 11:44:20|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|0
1623066270000|2021-06-07 11:44:30|40194.7|40154.7|40192.5|40152.5|40202.5|40162.5|40192.5|40152.5|2
1623066290000|2021-06-07 11:44:50|40190.3|40150.3|40202.5|40162.5|40202.5|40162.5|40182.5|40142.5|2
1623066320000|2021-06-07 11:45:20|40194.7|40154.7|40187.5|40147.5|40194.7|40154.7|40187.5|40147.5|6
1623066330000|2021-06-07 11:45:30|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40184.7|40144.7|0
1623066340000|2021-06-07 11:45:40|40194.7|40154.7|40192.5|40152.5|40194.7|40154.7|40192.5|40152.5|0
1623066360000|2021-06-07 11:46:00|40194.7|40154.7|40192.5|40152.5|40194.7|40154.7|40192.5|40152.5|0
1623066390000|2021-06-07 11:46:30|40190.3|40150.3|40192.5|40152.5|40192.5|40152.5|40189.7|40149.7|0
1623066400000|2021-06-07 11:46:40|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|0
1623066410000|2021-06-07 11:46:50|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|0
1623066420000|2021-06-07 11:47:00|40194.7|40154.7|40192.5|40152.5|40194.7|40154.7|40192.5|40152.5|0
1623066430000|2021-06-07 11:47:10|40190.3|40150.3|40187.5|40147.5|40190.3|40150.3|40187.5|40147.5|0
1623066440000|2021-06-07 11:47:20|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|0
1623066460000|2021-06-07 11:47:40|40187.5|40147.5|40184.7|40144.7|40187.5|40147.5|40184.7|40144.7|0
1623066480000|2021-06-07 11:48:00|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|3
1623066500000|2021-06-07 11:48:20|40194.7|40154.7|40192.5|40152.5|40194.7|40154.7|40184.7|40144.7|0
1623066530000|2021-06-07 11:48:50|40187.5|40147.5|40184.7|40144.7|40187.5|40147.5|40184.7|40144.7|0
1623066540000|2021-06-07 11:49:00|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|0
1623066550000|2021-06-07 11:49:10|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|0
1623066560000|2021-06-07 11:49:20|40194.7|40154.7|40199.7|40159.7|40199.7|40159.7|40194.7|40154.7|2
1623066570000|2021-06-07 11:49:30|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|0
1623066580000|2021-06-07 11:49:40|40199.7|40159.7|40199.7|40159.7|40199.7|40159.7|40199.7|40159.7|0
1623066600000|2021-06-07 11:50:00|40197.5|40157.5|40184.7|40144.7|40197.5|40157.5|40184.7|40144.7|0
1623066620000|2021-06-07 11:50:20|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|0
1623066630000|2021-06-07 11:50:30|40194.7|40154.7|40192.5|40152.5|40194.7|40154.7|40192.5|40152.5|0
1623066690000|2021-06-07 11:51:30|40194.7|40154.7|40199.7|40159.7|40199.7|40159.7|40194.7|40154.7|0
1623066700000|2021-06-07 11:51:40|40194.1|40154.1|40197.5|40157.5|40197.5|40157.5|40194.1|40154.1|6
1623066710000|2021-06-07 11:51:50|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|0
1623066720000|2021-06-07 11:52:00|40204.7|40164.7|40202.5|40162.5|40204.7|40164.7|40202.5|40162.5|2
1623066730000|2021-06-07 11:52:10|40200.3|40160.3|40194.7|40154.7|40200.3|40160.3|40192.5|40152.5|4
1623066740000|2021-06-07 11:52:20|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|0
1623066750000|2021-06-07 11:52:30|40187.5|40147.5|40187.5|40147.5|40192.5|40152.5|40187.5|40147.5|0
1623066760000|2021-06-07 11:52:40|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|1
1623066770000|2021-06-07 11:52:50|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|1
1623066810000|2021-06-07 11:53:30|40174.7|40134.7|40182.5|40142.5|40182.5|40142.5|40174.7|40134.7|0
1623066820000|2021-06-07 11:53:40|40180.3|40140.3|40172.5|40132.5|40180.3|40140.3|40172.5|40132.5|0
1623066830000|2021-06-07 11:53:50|||||||||1
1623066840000|2021-06-07 11:54:00|40170.3|40130.3|40167.5|40127.5|40170.3|40130.3|40167.5|40127.5|0
1623066850000|2021-06-07 11:54:10|40172.5|40132.5|40167.5|40127.5|40172.5|40132.5|40167.5|40127.5|1
1623066860000|2021-06-07 11:54:20|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|0
1623066890000|2021-06-07 11:54:50|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|40169.7|40129.7|0
1623066900000|2021-06-07 11:55:00|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|40172.5|40132.5|0
1623066940000|2021-06-07 11:55:40|40177.5|40137.5|40177.5|40137.5|40177.5|40137.5|40172.5|40132.5|0
1623066950000|2021-06-07 11:55:50|40182.5|40142.5|40174.7|40134.7|40182.5|40142.5|40174.7|40134.7|2
1623066960000|2021-06-07 11:56:00|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|0
1623066970000|2021-06-07 11:56:10|40179.7|40139.7|40182.5|40142.5|40182.5|40142.5|40179.7|40139.7|0
1623066990000|2021-06-07 11:56:30|40179.7|40139.7|40187.5|40147.5|40192.5|40152.5|40179.7|40139.7|6
1623067000000|2021-06-07 11:56:40|40179.7|40139.7|40162.5|40122.5|40184.7|40144.7|40162.5|40122.5|10
1623067010000|2021-06-07 11:56:50|||||||||2
1623067020000|2021-06-07 11:57:00|40164.7|40124.7|40162.5|40122.5|40164.7|40124.7|40162.5|40122.5|0
1623067030000|2021-06-07 11:57:10|40157.5|40117.5|40162.5|40122.5|40162.5|40122.5|40157.5|40117.5|9
1623067060000|2021-06-07 11:57:40|40164.7|40124.7|40164.7|40124.7|40164.7|40124.7|40164.7|40124.7|0
1623067080000|2021-06-07 11:58:00|40162.5|40122.5|40162.5|40122.5|40164.7|40124.7|40162.5|40122.5|3
1623067120000|2021-06-07 11:58:40|40164.7|40124.7|40164.7|40124.7|40164.7|40124.7|40164.7|40124.7|0
1623067130000|2021-06-07 11:58:50|40166.9|40126.9|40169.7|40129.7|40172.5|40132.5|40166.9|40126.9|1
1623067140000|2021-06-07 11:59:00|40172.5|40132.5|40174.7|40134.7|40174.7|40134.7|40172.5|40132.5|0
1623067150000|2021-06-07 11:59:10|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|40179.7|40139.7|0
1623067160000|2021-06-07 11:59:20|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|40184.7|40144.7|0
1623067170000|2021-06-07 11:59:30|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|1
1623067210000|2021-06-07 12:00:10|40180.3|40140.3|40182.5|40142.5|40182.5|40142.5|40177.5|40137.5|1
1623067220000|2021-06-07 12:00:20|40189.7|40149.7|40189.7|40149.7|40192.5|40152.5|40189.7|40149.7|45
1623067230000|2021-06-07 12:00:30|40187.5|40147.5|40182.5|40142.5|40187.5|40147.5|40177.5|40137.5|0
1623067250000|2021-06-07 12:00:50|40177.5|40137.5|40174.7|40134.7|40177.5|40137.5|40174.7|40134.7|0
1623067270000|2021-06-07 12:01:10|40182.5|40142.5|40177.5|40137.5|40182.5|40142.5|40177.5|40137.5|0
1623067280000|2021-06-07 12:01:20|40179.7|40139.7|40162.5|40122.5|40179.7|40139.7|40162.5|40122.5|6
1623067300000|2021-06-07 12:01:40|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|8
1623067320000|2021-06-07 12:02:00|40160.3|40120.3|40160.3|40120.3|40160.3|40120.3|40160.3|40120.3|0
1623067330000|2021-06-07 12:02:10|40157.5|40117.5|40162.5|40122.5|40162.5|40122.5|40157.5|40117.5|0
1623067340000|2021-06-07 12:02:20|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|40166.9|40126.9|22
1623067360000|2021-06-07 12:02:40|40171.9|40131.9|40189.7|40149.7|40189.7|40149.7|40171.9|40131.9|20
1623067370000|2021-06-07 12:02:50|40194.7|40154.7|40204.7|40164.7|40204.7|40164.7|40191.9|40151.9|33
1623067380000|2021-06-07 12:03:00|40207.5|40167.5|40219.7|40179.7|40234.7|40194.7|40207.5|40167.5|17
1623067390000|2021-06-07 12:03:10|40222.5|40182.5|40219.7|40179.7|40222.5|40182.5|40219.7|40179.7|0
1623067410000|2021-06-07 12:03:30|40224.7|40184.7|40229.7|40189.7|40229.7|40189.7|40224.7|40184.7|11
1623067430000|2021-06-07 12:03:50|40239.7|40199.7|40239.7|40199.7|40239.7|40199.7|40239.7|40199.7|0
1623067450000|2021-06-07 12:04:10|40237.5|40197.5|40229.7|40189.7|40237.5|40197.5|40229.7|40189.7|15
1623067460000|2021-06-07 12:04:20|40214.7|40174.7|40214.7|40174.7|40217.5|40177.5|40214.7|40174.7|7
1623067470000|2021-06-07 12:04:30|40209.7|40169.7|40209.7|40169.7|40209.7|40169.7|40209.7|40169.7|1
1623067490000|2021-06-07 12:04:50|40214.7|40174.7|40209.7|40169.7|40214.7|40174.7|40209.7|40169.7|1
1623067500000|2021-06-07 12:05:00|40211.9|40171.9|40219.7|40179.7|40219.7|40179.7|40209.7|40169.7|6
1623067510000|2021-06-07 12:05:10|40221.9|40181.9|40229.7|40189.7|40234.7|40194.7|40221.9|40181.9|9
1623067520000|2021-06-07 12:05:20|40234.7|40194.7|40244.7|40204.7|40244.7|40204.7|40234.7|40194.7|3
1623067540000|2021-06-07 12:05:40|40234.7|40194.7|40244.7|40204.7|40244.7|40204.7|40234.7|40194.7|2
1623067550000|2021-06-07 12:05:50|40254.7|40214.7|40264.7|40224.7|40267.5|40227.5|40249.7|40209.7|10
1623067560000|2021-06-07 12:06:00|40274.7|40234.7|40274.7|40234.7|40274.7|40234.7|40274.7|40234.7|25
1623067590000|2021-06-07 12:06:30|40264.7|40224.7|40269.7|40229.7|40269.7|40229.7|40264.7|40224.7|9
1623067600000|2021-06-07 12:06:40|40266.9|40226.9|40272.5|40232.5|40272.5|40232.5|40266.9|40226.9|6
1623067610000|2021-06-07 12:06:50|40274.7|40234.7|40277.5|40237.5|40277.5|40237.5|40274.7|40234.7|0
1623067620000|2021-06-07 12:07:00|40274.7|40234.7|40254.7|40214.7|40274.7|40234.7|40254.7|40214.7|8
1623067630000|2021-06-07 12:07:10|40260.3|40220.3|40269.7|40229.7|40269.7|40229.7|40260.3|40220.3|2
1623067640000|2021-06-07 12:07:20|40264.7|40224.7|40259.7|40219.7|40264.7|40224.7|40259.7|40219.7|3
1623067650000|2021-06-07 12:07:30|40257.5|40217.5|40254.7|40214.7|40257.5|40217.5|40254.7|40214.7|0
1623067660000|2021-06-07 12:07:40|40257|40217|40259.7|40219.7|40259.7|40219.7|40257|40217|0
1623067670000|2021-06-07 12:07:50|40257|40217|40269.7|40229.7|40269.7|40229.7|40257|40217|5
1623067680000|2021-06-07 12:08:00|40262.5|40222.5|40269.7|40229.7|40269.7|40229.7|40262.5|40222.5|0
1623067690000|2021-06-07 12:08:10|40274.7|40234.7|40269.7|40229.7|40274.7|40234.7|40264.7|40224.7|9
1623067700000|2021-06-07 12:08:20|40267.5|40227.5|40232.5|40192.5|40267.5|40227.5|40232.5|40192.5|7
1623067720000|2021-06-07 12:08:40|40239.7|40199.7|40242.5|40202.5|40242.5|40202.5|40239.7|40199.7|11
1623067730000|2021-06-07 12:08:50|40244.7|40204.7|40242.5|40202.5|40244.7|40204.7|40242.5|40202.5|0
1623067740000|2021-06-07 12:09:00|40244.7|40204.7|40252.5|40212.5|40252.5|40212.5|40244.7|40204.7|0
1623067750000|2021-06-07 12:09:10|40254.7|40214.7|40254.7|40214.7|40254.7|40214.7|40252.5|40212.5|0
1623067760000|2021-06-07 12:09:20|40257.5|40217.5|40254.7|40214.7|40257.5|40217.5|40254.7|40214.7|0
1623067770000|2021-06-07 12:09:30|40249.7|40209.7|40249.7|40209.7|40249.7|40209.7|40249.7|40209.7|3
1623067780000|2021-06-07 12:09:40|40247.5|40207.5|40252.5|40212.5|40252.5|40212.5|40247.5|40207.5|1
1623067790000|2021-06-07 12:09:50|40262.5|40222.5|40262.5|40222.5|40262.5|40222.5|40257.5|40217.5|0
1623067800000|2021-06-07 12:10:00|40264.7|40224.7|40264.7|40224.7|40269.7|40229.7|40264.7|40224.7|1
1623067820000|2021-06-07 12:10:20|40267|40227|40269.7|40229.7|40272|40232|40264.7|40224.7|3
1623067830000|2021-06-07 12:10:30|40274.7|40234.7|40274.7|40234.7|40274.7|40234.7|40274.7|40234.7|20
1623067840000|2021-06-07 12:10:40|40277.5|40237.5|40277.5|40237.5|40277.5|40237.5|40277.5|40237.5|5
1623067850000|2021-06-07 12:10:50|40274.7|40234.7|40272.5|40232.5|40277.5|40237.5|40272.5|40232.5|16
1623067860000|2021-06-07 12:11:00|40274.7|40234.7|40277.5|40237.5|40277.5|40237.5|40274.7|40234.7|0
1623067880000|2021-06-07 12:11:20|40272.5|40232.5|40269.7|40229.7|40274.7|40234.7|40269.7|40229.7|130
1623067890000|2021-06-07 12:11:30|40272.5|40232.5|40272.5|40232.5|40272.5|40232.5|40272.5|40232.5|0
1623067900000|2021-06-07 12:11:40|40269.7|40229.7|40257.5|40217.5|40269.7|40229.7|40257.5|40217.5|9
1623067910000|2021-06-07 12:11:50|40252.5|40212.5|40254.7|40214.7|40257.5|40217.5|40252.5|40212.5|3
1623067920000|2021-06-07 12:12:00|40262.5|40222.5|40269.7|40229.7|40272.5|40232.5|40262.5|40222.5|11
1623067930000|2021-06-07 12:12:10|40264.7|40224.7|40264.7|40224.7|40264.7|40224.7|40264.7|40224.7|3
1623067940000|2021-06-07 12:12:20|40267.5|40227.5|40269.7|40229.7|40269.7|40229.7|40267.5|40227.5|1
1623067950000|2021-06-07 12:12:30|40269.8|40229.8|40264.8|40224.8|40272.5|40232.5|40264.8|40224.8|1
1623067960000|2021-06-07 12:12:40|40262|40222|40262.5|40222.5|40262.5|40222.5|40257.5|40217.5|1
1623067970000|2021-06-07 12:12:50|40260.3|40220.3|40284.8|40244.8|40284.8|40244.8|40260.3|40220.3|24
1623067980000|2021-06-07 12:13:00|40294.8|40254.8|40294.8|40254.8|40294.8|40254.8|40294.8|40254.8|2
1623067990000|2021-06-07 12:13:10|40292.5|40252.5|40289.8|40249.8|40294.8|40254.8|40289.8|40249.8|6
1623068000000|2021-06-07 12:13:20|40284.8|40244.8|40279.8|40239.8|40284.8|40244.8|40279.8|40239.8|7
1623068020000|2021-06-07 12:13:40|40274.8|40234.8|40289.8|40249.8|40289.8|40249.8|40274.8|40234.8|18
1623068030000|2021-06-07 12:13:50|40287|40247|40287|40247|40287.5|40247.5|40287|40247|0
1623068040000|2021-06-07 12:14:00|40289.8|40249.8|40299.8|40259.8|40304.8|40264.8|40287.5|40247.5|6
1623068050000|2021-06-07 12:14:10|40302|40262|40307|40267|40307|40267|40299.8|40259.8|3
1623068080000|2021-06-07 12:14:40|40309.2|40269.2|40322|40282|40322|40282|40309.2|40269.2|8
1623068090000|2021-06-07 12:14:50|40314.8|40274.8|40317|40277|40317|40277|40314.8|40274.8|15
1623068100000|2021-06-07 12:15:00|40322|40282|40322|40282|40322|40282|40317|40277|13
1623068110000|2021-06-07 12:15:10|40317|40277|40309.8|40269.8|40317|40277|40309.8|40269.8|18
1623068120000|2021-06-07 12:15:20|40307|40267|40314.8|40274.8|40319.8|40279.8|40307|40267|4
1623068130000|2021-06-07 12:15:30|40307.5|40267.5|40304.8|40264.8|40307.5|40267.5|40304.8|40264.8|5
1623068140000|2021-06-07 12:15:40|40299.8|40259.8|40297|40257|40299.8|40259.8|40297|40257|2
1623068150000|2021-06-07 12:15:50|40294.8|40254.8|40292.5|40252.5|40294.8|40254.8|40292.5|40252.5|3
1623068160000|2021-06-07 12:16:00|40290.3|40250.3|40294.8|40254.8|40294.8|40254.8|40290.3|40250.3|1
1623068170000|2021-06-07 12:16:10|40284.8|40244.8|40277|40237|40284.8|40244.8|40269.8|40229.8|2
1623068180000|2021-06-07 12:16:20|40279.8|40239.8|40324.8|40284.8|40324.8|40284.8|40269.8|40229.8|7
1623068190000|2021-06-07 12:16:30|40322.5|40282.5|40314.8|40274.8|40324.8|40284.8|40307|40267|3
1623068200000|2021-06-07 12:16:40|40317|40277|40319.8|40279.8|40319.8|40279.8|40314.8|40274.8|0
1623068210000|2021-06-07 12:16:50|40324.8|40284.8|40309.8|40269.8|40324.8|40284.8|40309.8|40269.8|4
1623068220000|2021-06-07 12:17:00|40312.5|40272.5|40309.8|40269.8|40312.5|40272.5|40309.8|40269.8|0
1623068230000|2021-06-07 12:17:10|40307.5|40267.5|40304.8|40264.8|40307.5|40267.5|40304.8|40264.8|0
1623068240000|2021-06-07 12:17:20|40312.6|40272.6|40317|40277|40317.6|40277.6|40312.6|40272.6|4
1623068250000|2021-06-07 12:17:30|40314.8|40274.8|40317|40277|40317|40277|40314.8|40274.8|0
1623068260000|2021-06-07 12:17:40|40327|40287|40332|40292|40332|40292|40327|40287|0
1623068270000|2021-06-07 12:17:50|||||||||2
1623068280000|2021-06-07 12:18:00|40334.8|40294.8|40324.8|40284.8|40334.8|40294.8|40324.8|40284.8|7
1623068290000|2021-06-07 12:18:10|40332.6|40292.6|40324.8|40284.8|40332.6|40292.6|40324.8|40284.8|1
1623068300000|2021-06-07 12:18:20|40329.8|40289.8|40332.6|40292.6|40332.6|40292.6|40329.8|40289.8|0
1623068310000|2021-06-07 12:18:30|40329.8|40289.8|40334.8|40294.8|40334.8|40294.8|40329.8|40289.8|0
1623068320000|2021-06-07 12:18:40|||||||||2
1623068330000|2021-06-07 12:18:50|40344.8|40304.8|40344.8|40304.8|40344.8|40304.8|40344.8|40304.8|1
1623068340000|2021-06-07 12:19:00|40349.8|40309.8|40344.8|40304.8|40354.8|40314.8|40344.8|40304.8|4
1623068350000|2021-06-07 12:19:10|40340.3|40300.3|40340.3|40300.3|40340.3|40300.3|40340.3|40300.3|1
1623068360000|2021-06-07 12:19:20|40334.8|40294.8|40342.6|40302.6|40347|40307|40334.8|40294.8|1
1623068370000|2021-06-07 12:19:30|40339.8|40299.8|40339.8|40299.8|40339.8|40299.8|40339.8|40299.8|0
1623068380000|2021-06-07 12:19:40|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|0
1623068390000|2021-06-07 12:19:50|40347|40307|40344.8|40304.8|40347|40307|40339.8|40299.8|4
1623068400000|2021-06-07 12:20:00|40347|40307|40337.6|40297.6|40364.8|40324.8|40337.6|40297.6|11
1623068410000|2021-06-07 12:20:10|40319.8|40279.8|40344.8|40304.8|40344.8|40304.8|40314.8|40274.8|15
1623068420000|2021-06-07 12:20:20|40342.6|40302.6|40334.8|40294.8|40344.8|40304.8|40334.8|40294.8|6
1623068430000|2021-06-07 12:20:30|40332.6|40292.6|40324.8|40284.8|40332.6|40292.6|40324.8|40284.8|4
1623068440000|2021-06-07 12:20:40|40334.8|40294.8|40329.8|40289.8|40334.8|40294.8|40329.8|40289.8|3
1623068460000|2021-06-07 12:21:00|40334.8|40294.8|40329.8|40289.8|40334.8|40294.8|40324.8|40284.8|18
1623068470000|2021-06-07 12:21:10|40327|40287|40319.8|40279.8|40327|40287|40319.8|40279.8|5
1623068480000|2021-06-07 12:21:20|40322.6|40282.6|40322.6|40282.6|40322.6|40282.6|40322.6|40282.6|0
1623068490000|2021-06-07 12:21:30|40330.9|40290.9|40342.6|40302.6|40344.8|40304.8|40327.6|40287.6|4
1623068500000|2021-06-07 12:21:40|40337.6|40297.6|40337.6|40297.6|40342.6|40302.6|40337.6|40297.6|0
1623068510000|2021-06-07 12:21:50|40339.8|40299.8|40339.8|40299.8|40339.8|40299.8|40339.8|40299.8|0
1623068520000|2021-06-07 12:22:00|40337.6|40297.6|40322.6|40282.6|40337.6|40297.6|40322.6|40282.6|18
1623068530000|2021-06-07 12:22:10|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|0
1623068540000|2021-06-07 12:22:20|||||||||1
1623068550000|2021-06-07 12:22:30|40334.8|40294.8|40339.8|40299.8|40342|40302|40334.8|40294.8|20
1623068560000|2021-06-07 12:22:40|40334.8|40294.8|40337|40297|40337|40297|40334.8|40294.8|0
1623068570000|2021-06-07 12:22:50|40339.8|40299.8|40339.8|40299.8|40344.8|40304.8|40334.8|40294.8|1
1623068580000|2021-06-07 12:23:00|40337|40297|40334.8|40294.8|40339.8|40299.8|40334.8|40294.8|0
1623068590000|2021-06-07 12:23:10|40337|40297|40339.8|40299.8|40339.8|40299.8|40334.8|40294.8|1
1623068600000|2021-06-07 12:23:20|40332.6|40292.6|40329.8|40289.8|40332.6|40292.6|40324.8|40284.8|11
1623068610000|2021-06-07 12:23:30|40332.6|40292.6|40339.8|40299.8|40339.8|40299.8|40329.8|40289.8|0
1623068620000|2021-06-07 12:23:40|40337.6|40297.6|40339.8|40299.8|40342.6|40302.6|40337.6|40297.6|0
1623068630000|2021-06-07 12:23:50|40340.4|40300.4|40344.8|40304.8|40344.8|40304.8|40334.8|40294.8|2
1623068640000|2021-06-07 12:24:00|40337.6|40297.6|40337.6|40297.6|40337.6|40297.6|40337.6|40297.6|5
1623068650000|2021-06-07 12:24:10|||||||||25
1623068660000|2021-06-07 12:24:20|40327.6|40287.6|40325.4|40285.4|40332.6|40292.6|40325.4|40285.4|4
1623068670000|2021-06-07 12:24:30|40338.1|40298.1|40335.4|40295.4|40340.4|40300.4|40335.4|40295.4|2
1623068680000|2021-06-07 12:24:40|40343.1|40303.1|40340.4|40300.4|40343.1|40303.1|40335.4|40295.4|7
1623068690000|2021-06-07 12:24:50|||||||||1
1623068700000|2021-06-07 12:25:00|40343.1|40303.1|40340.4|40300.4|40343.1|40303.1|40340.4|40300.4|35
1623068720000|2021-06-07 12:25:20|40343.1|40303.1|40340.4|40300.4|40343.1|40303.1|40337.6|40297.6|27
1623068730000|2021-06-07 12:25:30|40350.4|40310.4|40352.6|40312.6|40352.6|40312.6|40345.4|40305.4|8
1623068740000|2021-06-07 12:25:40|40357.6|40317.6|40352.6|40312.6|40360.4|40320.4|40352.6|40312.6|2
1623068750000|2021-06-07 12:25:50|40350.4|40310.4|40342.6|40302.6|40352.6|40312.6|40342.6|40302.6|2
1623068760000|2021-06-07 12:26:00|40345.4|40305.4|40345.4|40305.4|40345.4|40305.4|40345.4|40305.4|0
1623068770000|2021-06-07 12:26:10|40343.2|40303.2|40342.6|40302.6|40343.2|40303.2|40342.6|40302.6|0
1623068780000|2021-06-07 12:26:20|40344.8|40304.8|40352.6|40312.6|40354.8|40314.8|40344.8|40304.8|1
1623068790000|2021-06-07 12:26:30|40350.4|40310.4|40350.4|40310.4|40352.6|40312.6|40350.4|40310.4|1
1623068800000|2021-06-07 12:26:40|40347.6|40307.6|40352.6|40312.6|40352.6|40312.6|40342.6|40302.6|13
1623068810000|2021-06-07 12:26:50|40348.2|40308.2|40355.4|40315.4|40355.4|40315.4|40348.2|40308.2|5
1623068820000|2021-06-07 12:27:00|40352.6|40312.6|40352.6|40312.6|40352.6|40312.6|40352.6|40312.6|0
1623068830000|2021-06-07 12:27:10|40350.4|40310.4|40352.6|40312.6|40352.6|40312.6|40350.4|40310.4|0
1623068840000|2021-06-07 12:27:20|40354.8|40314.8|40350.4|40310.4|40354.8|40314.8|40350.4|40310.4|1
1623068850000|2021-06-07 12:27:30|40342.6|40302.6|40342.6|40302.6|40345.4|40305.4|40342.6|40302.6|24
1623068860000|2021-06-07 12:27:40|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|0
1623068870000|2021-06-07 12:27:50|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|3
1623068880000|2021-06-07 12:28:00|40340.4|40300.4|40332.6|40292.6|40340.4|40300.4|40324.8|40284.8|2
1623068890000|2021-06-07 12:28:10|40329.8|40289.8|40324.8|40284.8|40329.8|40289.8|40324.8|40284.8|1
1623068900000|2021-06-07 12:28:20|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|1
1623068910000|2021-06-07 12:28:30|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|0
1623068920000|2021-06-07 12:28:40|40322.6|40282.6|40324.8|40284.8|40324.8|40284.8|40322.6|40282.6|2
1623068930000|2021-06-07 12:28:50|40322.6|40282.6|40337.6|40297.6|40337.6|40297.6|40322.6|40282.6|2
1623068940000|2021-06-07 12:29:00|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|0
1623068950000|2021-06-07 12:29:10|40337.6|40297.6|40332.6|40292.6|40337.6|40297.6|40332.6|40292.6|0
1623068960000|2021-06-07 12:29:20|40342.6|40302.6|40347.6|40307.6|40352.6|40312.6|40342.6|40302.6|0
1623068970000|2021-06-07 12:29:30|40342.6|40302.6|40337.6|40297.6|40352.6|40312.6|40337.6|40297.6|27
1623068980000|2021-06-07 12:29:40|||||||||11
1623068990000|2021-06-07 12:29:50|40369.8|40329.8|40359.8|40319.8|40369.8|40329.8|40357|40317|7
1623069000000|2021-06-07 12:30:00|40362|40322|40367|40327|40369.8|40329.8|40359.8|40319.8|3
1623069010000|2021-06-07 12:30:10|40369.8|40329.8|40359.8|40319.8|40374.8|40334.8|40354.8|40314.8|3
1623069020000|2021-06-07 12:30:20|40354.8|40314.8|40349.8|40309.8|40354.8|40314.8|40344.8|40304.8|5
1623069030000|2021-06-07 12:30:30|40329.8|40289.8|40327.6|40287.6|40329.8|40289.8|40322.6|40282.6|7
1623069040000|2021-06-07 12:30:40|40329.8|40289.8|40324.8|40284.8|40334.8|40294.8|40319.8|40279.8|1
1623069050000|2021-06-07 12:30:50|40322.6|40282.6|40317.6|40277.6|40324.8|40284.8|40317.6|40277.6|1
1623069060000|2021-06-07 12:31:00|40319.8|40279.8|40312.6|40272.6|40324.8|40284.8|40312.6|40272.6|0
1623069070000|2021-06-07 12:31:10|40314.8|40274.8|40314.8|40274.8|40314.8|40274.8|40312.6|40272.6|0
1623069080000|2021-06-07 12:31:20|40312.6|40272.6|40324.8|40284.8|40324.8|40284.8|40312.6|40272.6|1
1623069090000|2021-06-07 12:31:30|40329.8|40289.8|40324.8|40284.8|40334.8|40294.8|40319.8|40279.8|1
1623069100000|2021-06-07 12:31:40|40329.8|40289.8|40319.8|40279.8|40329.8|40289.8|40319.8|40279.8|1
1623069110000|2021-06-07 12:31:50|40309.8|40269.8|40324.8|40284.8|40324.8|40284.8|40309.8|40269.8|2
1623069120000|2021-06-07 12:32:00|40329.8|40289.8|40332.6|40292.6|40334.8|40294.8|40329.8|40289.8|1
1623069130000|2021-06-07 12:32:10|40334.8|40294.8|40324.8|40284.8|40334.8|40294.8|40324.8|40284.8|1
1623069140000|2021-06-07 12:32:20|40322.6|40282.6|40329.8|40289.8|40332.6|40292.6|40319.8|40279.8|0
1623069150000|2021-06-07 12:32:30|40324.8|40284.8|40332.6|40292.6|40332.6|40292.6|40324.8|40284.8|2
1623069160000|2021-06-07 12:32:40|40334.8|40294.8|40322.6|40282.6|40334.8|40294.8|40322.6|40282.6|0
1623069170000|2021-06-07 12:32:50|40317|40277|40322.6|40282.6|40329.8|40289.8|40317|40277|0
1623069180000|2021-06-07 12:33:00|40319.8|40279.8|40322.6|40282.6|40322.6|40282.6|40317|40277|0
1623069190000|2021-06-07 12:33:10|40324.8|40284.8|40319.8|40279.8|40324.8|40284.8|40319.8|40279.8|0
1623069200000|2021-06-07 12:33:20|40329.8|40289.8|40344.8|40304.8|40349.8|40309.8|40329.8|40289.8|0
1623069210000|2021-06-07 12:33:30|40349.8|40309.8|40347|40307|40349.8|40309.8|40344.8|40304.8|3
1623069220000|2021-06-07 12:33:40|40344.8|40304.8|40344.8|40304.8|40349.8|40309.8|40344.8|40304.8|0
1623069230000|2021-06-07 12:33:50|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|40334.8|40294.8|3
1623069250000|2021-06-07 12:34:10|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|40324.8|40284.8|5
1623069260000|2021-06-07 12:34:20|40317.6|40277.6|40317|40277|40319.8|40279.8|40314.8|40274.8|18
1623069270000|2021-06-07 12:34:30|40319.8|40279.8|40319.8|40279.8|40319.8|40279.8|40317|40277|0
1623069280000|2021-06-07 12:34:40|40314.8|40274.8|40324.8|40284.8|40324.8|40284.8|40314.8|40274.8|22
1623069290000|2021-06-07 12:34:50|40327.6|40287.6|40329.8|40289.8|40334.8|40294.8|40327.6|40287.6|3
1623069300000|2021-06-07 12:35:00|40324.8|40284.8|40322.6|40282.6|40324.8|40284.8|40314.8|40274.8|3
1623069310000|2021-06-07 12:35:10|40332.6|40292.6|40329.8|40289.8|40332.6|40292.6|40329.8|40289.8|5
1623069320000|2021-06-07 12:35:20|40332|40292|40327.6|40287.6|40340.4|40300.4|40327.6|40287.6|19
1623069330000|2021-06-07 12:35:30|40324.8|40284.8|40310.4|40270.4|40324.8|40284.8|40310.4|40270.4|6
1623069340000|2021-06-07 12:35:40|40305.4|40265.4|40310.4|40270.4|40312.6|40272.6|40302.6|40262.6|3
1623069350000|2021-06-07 12:35:50|40307.6|40267.6|40307.6|40267.6|40307.6|40267.6|40307.6|40267.6|0
1623069360000|2021-06-07 12:36:00|40309.8|40269.8|40312.6|40272.6|40312.6|40272.6|40309.8|40269.8|1
1623069370000|2021-06-07 12:36:10|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|0
1623069380000|2021-06-07 12:36:20|40312.6|40272.6|40317.6|40277.6|40317.6|40277.6|40312.6|40272.6|0
1623069400000|2021-06-07 12:36:40|40322|40282|40317.6|40277.6|40322|40282|40317.6|40277.6|6
1623069410000|2021-06-07 12:36:50|40319.8|40279.8|40299.8|40259.8|40322|40282|40294.8|40254.8|14
1623069420000|2021-06-07 12:37:00|40302|40262|40299.8|40259.8|40304.8|40264.8|40284.8|40244.8|19
1623069430000|2021-06-07 12:37:10|40294.8|40254.8|40294.8|40254.8|40294.8|40254.8|40292.6|40252.6|1
1623069440000|2021-06-07 12:37:20|40292.6|40252.6|40299.8|40259.8|40299.8|40259.8|40292.6|40252.6|0
1623069450000|2021-06-07 12:37:30|40302.6|40262.6|40294.8|40254.8|40302.6|40262.6|40294.8|40254.8|0
1623069460000|2021-06-07 12:37:40|40292.6|40252.6|40292.6|40252.6|40292.6|40252.6|40292.6|40252.6|0
1623069470000|2021-06-07 12:37:50|40294.8|40254.8|40302.6|40262.6|40302.6|40262.6|40294.8|40254.8|1
1623069480000|2021-06-07 12:38:00|40304.8|40264.8|40297.6|40257.6|40304.8|40264.8|40292.6|40252.6|0
1623069490000|2021-06-07 12:38:10|40294.8|40254.8|40287.6|40247.6|40294.8|40254.8|40284.8|40244.8|1
1623069500000|2021-06-07 12:38:20|40284.8|40244.8|40277.6|40237.6|40284.8|40244.8|40277.6|40237.6|3
1623069510000|2021-06-07 12:38:30|40284.8|40244.8|40287.6|40247.6|40287.6|40247.6|40282.6|40242.6|2
1623069520000|2021-06-07 12:38:40|40284.8|40244.8|40282.6|40242.6|40284.8|40244.8|40274.8|40234.8|4
1623069530000|2021-06-07 12:38:50|40277.6|40237.6|40272.6|40232.6|40282.6|40242.6|40272.6|40232.6|1
1623069540000|2021-06-07 12:39:00|40275.4|40235.4|40277.6|40237.6|40277.6|40237.6|40275.4|40235.4|2
1623069550000|2021-06-07 12:39:10|40275.4|40235.4|40277.6|40237.6|40277.6|40237.6|40275.4|40235.4|0
1623069560000|2021-06-07 12:39:20|40275.4|40235.4|40265.4|40225.4|40277.6|40237.6|40265.4|40225.4|5
1623069570000|2021-06-07 12:39:30|40267.6|40227.6|40265.4|40225.4|40267.6|40227.6|40265.4|40225.4|1
1623069580000|2021-06-07 12:39:40|40267.6|40227.6|40265.4|40225.4|40267.6|40227.6|40257.6|40217.6|5
1623069590000|2021-06-07 12:39:50|40267.6|40227.6|40270.4|40230.4|40270.4|40230.4|40267.6|40227.6|0
1623069600000|2021-06-07 12:40:00|40275.4|40235.4|40280.4|40240.4|40280.4|40240.4|40270.4|40230.4|0
1623069610000|2021-06-07 12:40:10|40275.4|40235.4|40263.2|40223.2|40280.4|40240.4|40263.2|40223.2|6
1623069620000|2021-06-07 12:40:20|40260.4|40220.4|40262.6|40222.6|40262.6|40222.6|40260.4|40220.4|3
1623069630000|2021-06-07 12:40:30|40257.6|40217.6|40265.4|40225.4|40265.4|40225.4|40253.2|40213.2|4
1623069650000|2021-06-07 12:40:50|40262.6|40222.6|40274.8|40234.8|40277.6|40237.6|40262.6|40222.6|1
1623069660000|2021-06-07 12:41:00|40277.6|40237.6|40278.2|40238.2|40278.2|40238.2|40267.6|40227.6|3
1623069690000|2021-06-07 12:41:30|40280.4|40240.4|40280.4|40240.4|40280.4|40240.4|40278.2|40238.2|0
1623069700000|2021-06-07 12:41:40|40270.4|40230.4|40270.4|40230.4|40270.4|40230.4|40270.4|40230.4|1
1623069710000|2021-06-07 12:41:50|40273.2|40233.2|40280.4|40240.4|40280.4|40240.4|40273.2|40233.2|1
1623069720000|2021-06-07 12:42:00|40278.2|40238.2|40275.4|40235.4|40278.2|40238.2|40275.4|40235.4|0
1623069730000|2021-06-07 12:42:10|||||||||1
1623069740000|2021-06-07 12:42:20|40267.6|40227.6|40270.4|40230.4|40270.4|40230.4|40267.6|40227.6|0
1623069750000|2021-06-07 12:42:30|40275.4|40235.4|40263.2|40223.2|40275.4|40235.4|40263.2|40223.2|1
1623069760000|2021-06-07 12:42:40|40260.4|40220.4|40255.4|40215.4|40260.4|40220.4|40250.4|40210.4|1
1623069770000|2021-06-07 12:42:50|40257.6|40217.6|40260.4|40220.4|40260.4|40220.4|40257.6|40217.6|0
1623069780000|2021-06-07 12:43:00|40258.2|40218.2|40250.4|40210.4|40258.2|40218.2|40250.4|40210.4|0
1623069790000|2021-06-07 12:43:10|40255.4|40215.4|40255.4|40215.4|40255.4|40215.4|40255.4|40215.4|0
1623069810000|2021-06-07 12:43:30|40253.2|40213.2|40265.4|40225.4|40265.4|40225.4|40250.4|40210.4|1
1623069820000|2021-06-07 12:43:40|40263.2|40223.2|40250.4|40210.4|40265.4|40225.4|40250.4|40210.4|2
1623069830000|2021-06-07 12:43:50|40260.4|40220.4|40250.4|40210.4|40260.4|40220.4|40250.4|40210.4|8
1623069840000|2021-06-07 12:44:00|40245.4|40205.4|40238.2|40198.2|40245.4|40205.4|40238.2|40198.2|10
1623069850000|2021-06-07 12:44:10|40236|40196|40228.2|40188.2|40236|40196|40228.2|40188.2|5
1623069860000|2021-06-07 12:44:20|40230.4|40190.4|40235.4|40195.4|40235.4|40195.4|40225.4|40185.4|5
1623069870000|2021-06-07 12:44:30|40237.6|40197.6|40237.6|40197.6|40237.6|40197.6|40237.6|40197.6|0
1623069880000|2021-06-07 12:44:40|40235.4|40195.4|40235.4|40195.4|40235.4|40195.4|40225.4|40185.4|2
1623069890000|2021-06-07 12:44:50|40237.6|40197.6|40235.4|40195.4|40237.6|40197.6|40230.4|40190.4|1
1623072600000|2021-06-07 13:30:00|40314.5|40274.5|40175.5|40135.5|40314.5|40274.5|40128.3|40088.3|519
1623072610000|2021-06-07 13:30:10|40170.5|40130.5|40183.3|40143.3|40205.5|40165.5|40155.5|40115.5|53
1623072620000|2021-06-07 13:30:20|40178.3|40138.3|40185.5|40145.5|40198.3|40158.3|40173.3|40133.3|71
1623072630000|2021-06-07 13:30:30|40182.7|40142.7|40208.3|40168.3|40220.5|40180.5|40180.5|40140.5|22
1623072640000|2021-06-07 13:30:40|40213.3|40173.3|40208.3|40168.3|40218.3|40178.3|40200.5|40160.5|17
1623072650000|2021-06-07 13:30:50|40205.5|40165.5|40178.3|40138.3|40208.3|40168.3|40175.5|40135.5|14
1623072660000|2021-06-07 13:31:00|40173.3|40133.3|40198.3|40158.3|40213.3|40173.3|40165.5|40125.5|34
1623072670000|2021-06-07 13:31:10|40200.5|40160.5|40213.3|40173.3|40240.5|40200.5|40200.5|40160.5|50
1623072680000|2021-06-07 13:31:20|40206.7|40166.7|40188.3|40148.3|40213.3|40173.3|40181.1|40141.1|43
1623072690000|2021-06-07 13:31:30|40173.3|40133.3|40138.3|40098.3|40173.3|40133.3|40128.3|40088.3|72
1623072700000|2021-06-07 13:31:40|40133.3|40093.3|40158.9|40118.9|40163.9|40123.9|40131.1|40091.1|15
1623072710000|2021-06-07 13:31:50|40161.1|40121.1|40203.3|40163.3|40203.3|40163.3|40158.9|40118.9|17
1623072720000|2021-06-07 13:32:00|40198.3|40158.3|40178.3|40138.3|40198.3|40158.3|40176.1|40136.1|21
1623072730000|2021-06-07 13:32:10|40176.1|40136.1|40183.9|40143.9|40191.1|40151.1|40158.3|40118.3|23
1623072740000|2021-06-07 13:32:20|40186.1|40146.1|40153.9|40113.9|40193.9|40153.9|40153.9|40113.9|17
1623072750000|2021-06-07 13:32:30|40163.9|40123.9|40138.9|40098.9|40163.9|40123.9|40138.9|40098.9|13
1623072760000|2021-06-07 13:32:40|40141.1|40101.1|40153.9|40113.9|40163.3|40123.3|40141.1|40101.1|19
1623072770000|2021-06-07 13:32:50|40156.1|40116.1|40161.1|40121.1|40161.1|40121.1|40148.9|40108.9|19
1623072780000|2021-06-07 13:33:00|40158.9|40118.9|40138.9|40098.9|40158.9|40118.9|40138.9|40098.9|12
1623072790000|2021-06-07 13:33:10|40148.3|40108.3|40088.9|40048.9|40148.3|40108.3|40088.9|40048.9|26
1623072800000|2021-06-07 13:33:20|40093.9|40053.9|40051.1|40011.1|40093.9|40053.9|40051.1|40011.1|220
1623072810000|2021-06-07 13:33:30|40053.9|40013.9|40038.9|39998.9|40061.7|40021.7|40038.9|39998.9|22
1623072820000|2021-06-07 13:33:40|40031.7|39991.7|40018.9|39978.9|40038.9|39998.9|40018.9|39978.9|38
1623072830000|2021-06-07 13:33:50|40013.9|39973.9|40031.1|39991.1|40038.3|39998.3|40013.9|39973.9|28
1623072840000|2021-06-07 13:34:00|40033.9|39993.9|40016.1|39976.1|40033.9|39993.9|39998.9|39958.9|32
1623072850000|2021-06-07 13:34:10|40026.1|39986.1|40056.1|40016.1|40063.9|40023.9|40023.9|39983.9|15
1623072860000|2021-06-07 13:34:20|40061.1|40021.1|40073.9|40033.9|40076.1|40036.1|40061.1|40021.1|9
1623072870000|2021-06-07 13:34:30|40068.9|40028.9|40051.1|40011.1|40073.9|40033.9|40048.9|40008.9|61
1623072880000|2021-06-07 13:34:40|40053.9|40013.9|40043.9|40003.9|40053.9|40013.9|40028.3|39988.3|29
1623072890000|2021-06-07 13:34:50|40038.9|39998.9|40028.3|39988.3|40046.1|40006.1|40016.1|39976.1|30
1623072900000|2021-06-07 13:35:00|40023.9|39983.9|40006.1|39966.1|40038.3|39998.3|39998.9|39958.9|21
1623072910000|2021-06-07 13:35:10|40008.3|39968.3|39968.9|39928.9|40008.3|39968.3|39968.9|39928.9|37
1623072920000|2021-06-07 13:35:20|39966.1|39926.1|39956.1|39916.1|39966.1|39926.1|39943.9|39903.9|50
1623072930000|2021-06-07 13:35:30|39953.9|39913.9|39946.1|39906.1|39956.1|39916.1|39943.9|39903.9|14
1623072940000|2021-06-07 13:35:40|39943.9|39903.9|39936.1|39896.1|39943.9|39903.9|39918.9|39878.9|20
1623072950000|2021-06-07 13:35:50|39933.9|39893.9|39958.3|39918.3|39968.3|39928.3|39931.7|39891.7|40
1623072960000|2021-06-07 13:36:00|39956.1|39916.1|39921.7|39881.7|39956.1|39916.1|39918.9|39878.9|42
1623072970000|2021-06-07 13:36:10|39923.9|39883.9|39968.3|39928.3|39968.3|39928.3|39918.9|39878.9|15
1623072980000|2021-06-07 13:36:20|39973.3|39933.3|39996.1|39956.1|39998.3|39958.3|39968.3|39928.3|31
1623072990000|2021-06-07 13:36:30|39998.3|39958.3|40006.1|39966.1|40006.1|39966.1|39986.1|39946.1|45
1623073000000|2021-06-07 13:36:40|40008.3|39968.3|39996.1|39956.1|40011.1|39971.1|39986.1|39946.1|39
1623073010000|2021-06-07 13:36:50|39993.9|39953.9|40013.9|39973.9|40016.1|39976.1|39986.1|39946.1|44
1623073020000|2021-06-07 13:37:00|39998.9|39958.9|39996.1|39956.1|39998.9|39958.9|39973.9|39933.9|15
1623073030000|2021-06-07 13:37:10|39993.9|39953.9|40013.9|39973.9|40013.9|39973.9|39983.9|39943.9|20
1623073040000|2021-06-07 13:37:20|40006.1|39966.1|39996.1|39956.1|40016.1|39976.1|39993.9|39953.9|26
1623073050000|2021-06-07 13:37:30|40003.9|39963.9|40033.9|39993.9|40033.9|39993.9|39993.9|39953.9|10
1623073060000|2021-06-07 13:37:40|40036.1|39996.1|40016.7|39976.7|40036.1|39996.1|40016.7|39976.7|4
1623073070000|2021-06-07 13:37:50|40013.9|39973.9|40023.9|39983.9|40023.9|39983.9|40013.9|39973.9|5
1623073080000|2021-06-07 13:38:00|40018.9|39978.9|39951.1|39911.1|40018.9|39978.9|39951.1|39911.1|18
1623073090000|2021-06-07 13:38:10|39948.9|39908.9|39953.9|39913.9|39971.1|39931.1|39946.1|39906.1|13
1623073100000|2021-06-07 13:38:20|39966.1|39926.1|39976.1|39936.1|39986.1|39946.1|39956.1|39916.1|14
1623073110000|2021-06-07 13:38:30|39973.9|39933.9|39963.9|39923.9|39973.9|39933.9|39961.1|39921.1|9
1623073120000|2021-06-07 13:38:40|39958.9|39918.9|39946.1|39906.1|39966.1|39926.1|39946.1|39906.1|10
1623073130000|2021-06-07 13:38:50|39938.9|39898.9|39948.9|39908.9|39948.9|39908.9|39933.9|39893.9|7
1623073140000|2021-06-07 13:39:00|39946.1|39906.1|39926.1|39886.1|39946.1|39906.1|39918.9|39878.9|40
1623073150000|2021-06-07 13:39:10|39928.9|39888.9|39933.9|39893.9|39933.9|39893.9|39908.9|39868.9|30
1623073160000|2021-06-07 13:39:20|39931.1|39891.1|39928.9|39888.9|39938.9|39898.9|39928.3|39888.3|9
1623073170000|2021-06-07 13:39:30|39923.9|39883.9|39943.9|39903.9|39948.9|39908.9|39923.9|39883.9|19
1623073180000|2021-06-07 13:39:40|39951.1|39911.1|39938.9|39898.9|39953.9|39913.9|39931.7|39891.7|22
1623073190000|2021-06-07 13:39:50|39936.1|39896.1|39933.9|39893.9|39936.1|39896.1|39923.9|39883.9|10
1623073200000|2021-06-07 13:40:00|39923.9|39883.9|39943.9|39903.9|39943.9|39903.9|39923.9|39883.9|6
1623073210000|2021-06-07 13:40:10|39946.1|39906.1|39948.9|39908.9|39956.1|39916.1|39946.1|39906.1|14
1623073220000|2021-06-07 13:40:20|39946.1|39906.1|39966.1|39926.1|39966.1|39926.1|39946.1|39906.1|19
1623073230000|2021-06-07 13:40:30|39961.1|39921.1|39966.1|39926.1|39966.1|39926.1|39953.9|39913.9|23
1623073240000|2021-06-07 13:40:40|39956.1|39916.1|39966.1|39926.1|39966.1|39926.1|39938.9|39898.9|36
1623073250000|2021-06-07 13:40:50|39956.1|39916.1|39968.3|39928.3|39971.1|39931.1|39946.1|39906.1|19
1623073260000|2021-06-07 13:41:00|39963.9|39923.9|39938.9|39898.9|39963.9|39923.9|39938.9|39898.9|19
1623073270000|2021-06-07 13:41:10|39943.9|39903.9|39953.9|39913.9|39953.9|39913.9|39938.9|39898.9|17
1623073280000|2021-06-07 13:41:20|39956.1|39916.1|39978.9|39938.9|39983.9|39943.9|39948.9|39908.9|33
1623073290000|2021-06-07 13:41:30|39981.1|39941.1|39988.9|39948.9|40013.9|39973.9|39978.9|39938.9|51
1623073300000|2021-06-07 13:41:40|39996.1|39956.1|40003.3|39963.3|40003.3|39963.3|39988.9|39948.9|38
1623073310000|2021-06-07 13:41:50|40001.1|39961.1|40003.9|39963.9|40016.1|39976.1|39988.9|39948.9|46
1623073320000|2021-06-07 13:42:00|40006.1|39966.1|39991.1|39951.1|40006.1|39966.1|39988.9|39948.9|30
1623073330000|2021-06-07 13:42:10|39996.1|39956.1|39968.9|39928.9|39996.1|39956.1|39968.9|39928.9|30
1623073340000|2021-06-07 13:42:20|39973.9|39933.9|39983.9|39943.9|39993.9|39953.9|39968.9|39928.9|46
1623073350000|2021-06-07 13:42:30|39981.1|39941.1|39998.9|39958.9|40003.3|39963.3|39978.9|39938.9|11
1623073360000|2021-06-07 13:42:40|40001.1|39961.1|39983.9|39943.9|40001.1|39961.1|39983.9|39943.9|13
1623073370000|2021-06-07 13:42:50|39986.1|39946.1|39996.1|39956.1|39996.1|39956.1|39978.9|39938.9|10
1623073380000|2021-06-07 13:43:00|40003.3|39963.3|40028.3|39988.3|40028.3|39988.3|40003.3|39963.3|18
1623073390000|2021-06-07 13:43:10|40026.1|39986.1|40013.9|39973.9|40026.1|39986.1|39988.9|39948.9|14
1623073400000|2021-06-07 13:43:20|40008.9|39968.9|40003.9|39963.9|40008.9|39968.9|39998.9|39958.9|6
1623073410000|2021-06-07 13:43:30|40006.1|39966.1|40001.7|39961.7|40006.1|39966.1|39998.9|39958.9|5
1623073420000|2021-06-07 13:43:40|39998.9|39958.9|39983.9|39943.9|39998.9|39958.9|39983.9|39943.9|22
1623073430000|2021-06-07 13:43:50|39986.1|39946.1|39973.9|39933.9|39986.1|39946.1|39973.9|39933.9|3
1623073440000|2021-06-07 13:44:00|39976.1|39936.1|39958.9|39918.9|39976.1|39936.1|39958.9|39918.9|4
1623073450000|2021-06-07 13:44:10|39963.9|39923.9|39986.1|39946.1|39993.9|39953.9|39961.7|39921.7|13
1623073460000|2021-06-07 13:44:20|39976.1|39936.1|39973.9|39933.9|39983.9|39943.9|39973.9|39933.9|12
1623073470000|2021-06-07 13:44:30|39968.9|39928.9|39953.3|39913.3|39976.1|39936.1|39953.3|39913.3|9
1623073480000|2021-06-07 13:44:40|||||||||2
1623073490000|2021-06-07 13:44:50|39941.7|39901.7|39926.1|39886.1|39941.7|39901.7|39923.9|39883.9|15
1623073500000|2021-06-07 13:45:00|39923.9|39883.9|39913.9|39873.9|39923.9|39883.9|39896.1|39856.1|31
1623073510000|2021-06-07 13:45:10|39916.1|39876.1|39916.1|39876.1|39918.9|39878.9|39896.1|39856.1|49
1623073520000|2021-06-07 13:45:20|39913.9|39873.9|39908.3|39868.3|39913.9|39873.9|39898.3|39858.3|35
1623073530000|2021-06-07 13:45:30|39906.1|39866.1|39898.9|39858.9|39908.3|39868.3|39886.1|39846.1|27
1623073540000|2021-06-07 13:45:40|39901.1|39861.1|39896.1|39856.1|39903.9|39863.9|39893.9|39853.9|10
1623073550000|2021-06-07 13:45:50|39893.9|39853.9|39906.1|39866.1|39906.1|39866.1|39891.1|39851.1|3
1623073560000|2021-06-07 13:46:00|39913.3|39873.3|39906.1|39866.1|39913.3|39873.3|39896.1|39856.1|12
1623073570000|2021-06-07 13:46:10|39901.1|39861.1|39916.1|39876.1|39916.1|39876.1|39896.1|39856.1|10
1623073580000|2021-06-07 13:46:20|39911.1|39871.1|39921.1|39881.1|39926.1|39886.1|39906.1|39866.1|8
1623073590000|2021-06-07 13:46:30|39918.3|39878.3|39916.1|39876.1|39926.1|39886.1|39916.1|39876.1|17
1623073600000|2021-06-07 13:46:40|39926.1|39886.1|39926.1|39886.1|39926.1|39886.1|39921.1|39881.1|6
1623073610000|2021-06-07 13:46:50|39918.9|39878.9|39916.1|39876.1|39923.9|39883.9|39913.9|39873.9|16
1623073620000|2021-06-07 13:47:00|39921.1|39881.1|39916.1|39876.1|39926.1|39886.1|39906.1|39866.1|5
1623073630000|2021-06-07 13:47:10|39918.3|39878.3|39926.1|39886.1|39936.1|39896.1|39918.3|39878.3|23
1623073640000|2021-06-07 13:47:20|39921.1|39881.1|39926.1|39886.1|39938.9|39898.9|39916.1|39876.1|10
1623073650000|2021-06-07 13:47:30|39913.9|39873.9|39916.1|39876.1|39916.1|39876.1|39898.9|39858.9|16
1623073660000|2021-06-07 13:47:40|39918.3|39878.3|39916.1|39876.1|39926.1|39886.1|39916.1|39876.1|5
1623073670000|2021-06-07 13:47:50|39923.3|39883.3|39918.9|39878.9|39926.1|39886.1|39918.9|39878.9|4
1623073680000|2021-06-07 13:48:00|39916.1|39876.1|39923.9|39883.9|39926.1|39886.1|39916.1|39876.1|19
1623073690000|2021-06-07 13:48:10|39921.1|39881.1|39913.9|39873.9|39926.1|39886.1|39908.3|39868.3|7
1623073700000|2021-06-07 13:48:20|39908.9|39868.9|39906.1|39866.1|39911.1|39871.1|39906.1|39866.1|6
1623073710000|2021-06-07 13:48:30|39903.9|39863.9|39903.9|39863.9|39906.1|39866.1|39898.9|39858.9|5
1623073720000|2021-06-07 13:48:40|39906.1|39866.1|39916.1|39876.1|39916.1|39876.1|39906.1|39866.1|6
1623073730000|2021-06-07 13:48:50|39906.1|39866.1|39916.1|39876.1|39926.1|39886.1|39906.1|39866.1|30
1623073740000|2021-06-07 13:49:00|39913.9|39873.9|39913.3|39873.3|39913.9|39873.9|39911.1|39871.1|4
1623073750000|2021-06-07 13:49:10|39921.1|39881.1|39931.1|39891.1|39946.1|39906.1|39921.1|39881.1|24
1623073760000|2021-06-07 13:49:20|39928.9|39888.9|39956.1|39916.1|39956.1|39916.1|39928.9|39888.9|13
1623073770000|2021-06-07 13:49:30|39948.9|39908.9|39946.1|39906.1|39948.9|39908.9|39946.1|39906.1|2
1623073780000|2021-06-07 13:49:40|39943.9|39903.9|39933.9|39893.9|39943.9|39903.9|39926.1|39886.1|2
1623073790000|2021-06-07 13:49:50|39931.7|39891.7|39956.1|39916.1|39956.1|39916.1|39931.1|39891.1|7
1623073800000|2021-06-07 13:50:00|39943.3|39903.3|39926.1|39886.1|39943.3|39903.3|39926.1|39886.1|13
1623073810000|2021-06-07 13:50:10|39918.3|39878.3|39908.3|39868.3|39918.3|39878.3|39903.3|39863.3|5
1623073820000|2021-06-07 13:50:20|39906.1|39866.1|39893.3|39853.3|39908.3|39868.3|39893.3|39853.3|11
1623073830000|2021-06-07 13:50:30|39896.1|39856.1|39918.9|39878.9|39918.9|39878.9|39896.1|39856.1|15
1623073840000|2021-06-07 13:50:40|39908.9|39868.9|39921.1|39881.1|39936.1|39896.1|39908.9|39868.9|32
1623073850000|2021-06-07 13:50:50|39926.1|39886.1|39926.1|39886.1|39926.1|39886.1|39923.9|39883.9|38
1623073860000|2021-06-07 13:51:00|39923.9|39883.9|39926.1|39886.1|39926.1|39886.1|39913.9|39873.9|18
1623073870000|2021-06-07 13:51:10|39923.9|39883.9|39953.9|39913.9|39953.9|39913.9|39923.9|39883.9|52
1623073880000|2021-06-07 13:51:20|39951.1|39911.1|39938.9|39898.9|39953.9|39913.9|39938.9|39898.9|10
1623073890000|2021-06-07 13:51:30|39946.1|39906.1|39936.1|39896.1|39946.1|39906.1|39933.3|39893.3|22
1623073900000|2021-06-07 13:51:40|39933.3|39893.3|39906.1|39866.1|39933.3|39893.3|39906.1|39866.1|15
1623073910000|2021-06-07 13:51:50|39901.1|39861.1|39903.9|39863.9|39903.9|39863.9|39898.9|39858.9|5
1623073920000|2021-06-07 13:52:00|39906.1|39866.1|39896.1|39856.1|39906.1|39866.1|39896.1|39856.1|3
1623073930000|2021-06-07 13:52:10|39893.9|39853.9|39896.1|39856.1|39896.1|39856.1|39891.1|39851.1|3
1623073940000|2021-06-07 13:52:20|||||||||1
1623073950000|2021-06-07 13:52:30|39901.1|39861.1|39901.1|39861.1|39903.9|39863.9|39901.1|39861.1|1
1623073960000|2021-06-07 13:52:40|39898.9|39858.9|39901.1|39861.1|39901.1|39861.1|39893.3|39853.3|2
1623073970000|2021-06-07 13:52:50|39903.9|39863.9|39898.9|39858.9|39903.9|39863.9|39898.9|39858.9|0
1623073980000|2021-06-07 13:53:00|39886.1|39846.1|39886.1|39846.1|39888.9|39848.9|39883.9|39843.9|9
1623073990000|2021-06-07 13:53:10|39883.3|39843.3|39886.1|39846.1|39893.9|39853.9|39883.3|39843.3|4
1623074000000|2021-06-07 13:53:20|39883.9|39843.9|39881.1|39841.1|39883.9|39843.9|39881.1|39841.1|5
1623074010000|2021-06-07 13:53:30|39878.9|39838.9|39876.1|39836.1|39878.9|39838.9|39873.9|39833.9|2
1623074020000|2021-06-07 13:53:40|39871.1|39831.1|39886.1|39846.1|39886.1|39846.1|39866.1|39826.1|7
1623074030000|2021-06-07 13:53:50|39888.9|39848.9|39886.1|39846.1|39888.9|39848.9|39886.1|39846.1|1
1623074040000|2021-06-07 13:54:00|39883.3|39843.3|39886.1|39846.1|39886.1|39846.1|39883.3|39843.3|0
1623074050000|2021-06-07 13:54:10|39883.3|39843.3|39873.3|39833.3|39886.1|39846.1|39873.3|39833.3|1
1623074060000|2021-06-07 13:54:20|39871.1|39831.1|39871.1|39831.1|39876.1|39836.1|39868.3|39828.3|8
1623074070000|2021-06-07 13:54:30|39868.9|39828.9|39836.1|39796.1|39871.1|39831.1|39828.9|39788.9|17
1623074080000|2021-06-07 13:54:40|39831.1|39791.1|39826.1|39786.1|39831.1|39791.1|39821.1|39781.1|16
1623074090000|2021-06-07 13:54:50|39818.9|39778.9|39841.1|39801.1|39843.9|39803.9|39816.1|39776.1|12
1623074100000|2021-06-07 13:55:00|39843.9|39803.9|39846.1|39806.1|39846.1|39806.1|39836.1|39796.1|4
1623074110000|2021-06-07 13:55:10|39848.9|39808.9|39838.3|39798.3|39856.1|39816.1|39836.1|39796.1|8
1623074120000|2021-06-07 13:55:20|39836.1|39796.1|39856.1|39816.1|39856.1|39816.1|39836.1|39796.1|5
1623074130000|2021-06-07 13:55:30|39858.9|39818.9|39858.9|39818.9|39858.9|39818.9|39856.1|39816.1|2
1623074140000|2021-06-07 13:55:40|39856.1|39816.1|39846.1|39806.1|39856.1|39816.1|39846.1|39806.1|50
1623074150000|2021-06-07 13:55:50|39843.9|39803.9|39836.7|39796.7|39843.9|39803.9|39836.7|39796.7|10
1623074160000|2021-06-07 13:56:00|39838.9|39798.9|39821.7|39781.7|39841.7|39801.7|39821.7|39781.7|3
1623074170000|2021-06-07 13:56:10|39823.9|39783.9|39836.7|39796.7|39836.7|39796.7|39823.9|39783.9|32
1623074180000|2021-06-07 13:56:20|39841.7|39801.7|39838.9|39798.9|39841.7|39801.7|39836.7|39796.7|7
1623074190000|2021-06-07 13:56:30|39841.7|39801.7|39806.7|39766.7|39841.7|39801.7|39806.7|39766.7|44
1623074200000|2021-06-07 13:56:40|39801.7|39761.7|39803.9|39763.9|39803.9|39763.9|39798.9|39758.9|98
1623074210000|2021-06-07 13:56:50|39801.7|39761.7|39811.7|39771.7|39811.7|39771.7|39801.7|39761.7|10
1623074220000|2021-06-07 13:57:00|39814.5|39774.5|39831.7|39791.7|39831.7|39791.7|39811.7|39771.7|70
1623074230000|2021-06-07 13:57:10|39824.5|39784.5|39821.7|39781.7|39824.5|39784.5|39819.5|39779.5|5
1623074240000|2021-06-07 13:57:20|39819.5|39779.5|39831.7|39791.7|39831.7|39791.7|39819.5|39779.5|16
1623074250000|2021-06-07 13:57:30|39828.9|39788.9|39829.5|39789.5|39831.7|39791.7|39821.7|39781.7|4
1623074260000|2021-06-07 13:57:40|39826.7|39786.7|39846.7|39806.7|39846.7|39806.7|39826.7|39786.7|0
1623074270000|2021-06-07 13:57:50|39844.5|39804.5|39844.5|39804.5|39851.7|39811.7|39844.5|39804.5|5
1623074280000|2021-06-07 13:58:00|39829.5|39789.5|39829.5|39789.5|39831.7|39791.7|39829.5|39789.5|63
1623074290000|2021-06-07 13:58:10|39826.7|39786.7|39829.5|39789.5|39829.5|39789.5|39826.7|39786.7|2
1623074300000|2021-06-07 13:58:20|39824.5|39784.5|39811.7|39771.7|39824.5|39784.5|39811.7|39771.7|3
1623074310000|2021-06-07 13:58:30|39814.5|39774.5|39819.5|39779.5|39819.5|39779.5|39814.5|39774.5|4
1623074320000|2021-06-07 13:58:40|39821.7|39781.7|39829.5|39789.5|39829.5|39789.5|39821.7|39781.7|3
1623074340000|2021-06-07 13:59:00|39827.3|39787.3|39839.5|39799.5|39839.5|39799.5|39827.3|39787.3|2
1623074350000|2021-06-07 13:59:10|39837.3|39797.3|39827.3|39787.3|39837.3|39797.3|39827.3|39787.3|2
1623074360000|2021-06-07 13:59:20|39817.3|39777.3|39827.3|39787.3|39829.5|39789.5|39817.3|39777.3|5
1623074370000|2021-06-07 13:59:30|39829.5|39789.5|39822.3|39782.3|39829.5|39789.5|39817.3|39777.3|2
1623074380000|2021-06-07 13:59:40|39819.5|39779.5|39817.3|39777.3|39819.5|39779.5|39817.3|39777.3|1
1623074390000|2021-06-07 13:59:50|39819.5|39779.5|39827.3|39787.3|39829.6|39789.6|39819.5|39779.5|2
1623074400000|2021-06-07 14:00:00|39831.8|39791.8|39832.3|39792.3|39834.6|39794.6|39820.1|39780.1|7
1623074410000|2021-06-07 14:00:10|39827.3|39787.3|39827.3|39787.3|39827.3|39787.3|39824.6|39784.6|16
1623074420000|2021-06-07 14:00:20|39824.6|39784.6|39817.3|39777.3|39827.3|39787.3|39817.3|39777.3|2
1623074430000|2021-06-07 14:00:30|39817.4|39777.4|39817.4|39777.4|39819.6|39779.6|39804.6|39764.6|7
1623074440000|2021-06-07 14:00:40|39812.4|39772.4|39797.4|39757.4|39814.6|39774.6|39797.4|39757.4|8
1623074450000|2021-06-07 14:00:50|39794.6|39754.6|39794.6|39754.6|39799.6|39759.6|39794.6|39754.6|6
1623074460000|2021-06-07 14:01:00|39797.4|39757.4|39807.4|39767.4|39807.4|39767.4|39794.6|39754.6|26
1623074470000|2021-06-07 14:01:10|39804.6|39764.6|39799.6|39759.6|39807.4|39767.4|39797.4|39757.4|5
1623074480000|2021-06-07 14:01:20|39797.4|39757.4|39802.4|39762.4|39802.4|39762.4|39794.6|39754.6|6
1623074490000|2021-06-07 14:01:30|39804.6|39764.6|39794.6|39754.6|39807.4|39767.4|39794.6|39754.6|12
1623074500000|2021-06-07 14:01:40|39797.4|39757.4|39807.4|39767.4|39807.4|39767.4|39794.6|39754.6|12
1623074510000|2021-06-07 14:01:50|39812.4|39772.4|39822.4|39782.4|39834.6|39794.6|39812.4|39772.4|18
1623074520000|2021-06-07 14:02:00|39819.6|39779.6|39829.6|39789.6|39832.4|39792.4|39817.4|39777.4|11
1623074530000|2021-06-07 14:02:10|39827.4|39787.4|39827.4|39787.4|39827.4|39787.4|39817.4|39777.4|11
1623074540000|2021-06-07 14:02:20|||||||||2
1623074550000|2021-06-07 14:02:30|39837.4|39797.4|39847.4|39807.4|39852.4|39812.4|39829.6|39789.6|27
1623074560000|2021-06-07 14:02:40|39849.6|39809.6|39847.4|39807.4|39852.4|39812.4|39847.4|39807.4|1
1623074570000|2021-06-07 14:02:50|39849.6|39809.6|39832.4|39792.4|39849.6|39809.6|39832.4|39792.4|15
1623074580000|2021-06-07 14:03:00|39830.2|39790.2|39807.4|39767.4|39830.2|39790.2|39807.4|39767.4|5
1623074590000|2021-06-07 14:03:10|39812.4|39772.4|39807.4|39767.4|39812.4|39772.4|39807.4|39767.4|6
1623074600000|2021-06-07 14:03:20|39804.6|39764.6|39817.4|39777.4|39817.4|39777.4|39794.6|39754.6|16
1623074610000|2021-06-07 14:03:30|39815.2|39775.2|39799.6|39759.6|39815.2|39775.2|39799.6|39759.6|2
1623074620000|2021-06-07 14:03:40|39805.2|39765.2|39807.4|39767.4|39817.4|39777.4|39805.2|39765.2|2
1623074630000|2021-06-07 14:03:50|39809.6|39769.6|39807.4|39767.4|39809.6|39769.6|39805.2|39765.2|8
1623074640000|2021-06-07 14:04:00|39802.4|39762.4|39807.4|39767.4|39814.6|39774.6|39797.4|39757.4|12
1623074650000|2021-06-07 14:04:10|39800.2|39760.2|39812.4|39772.4|39817.4|39777.4|39799.6|39759.6|30
1623074660000|2021-06-07 14:04:20|39810.2|39770.2|39807.4|39767.4|39815.2|39775.2|39805.2|39765.2|5
1623074670000|2021-06-07 14:04:30|39804.6|39764.6|39792.4|39752.4|39804.6|39764.6|39784.6|39744.6|29
1623074680000|2021-06-07 14:04:40|39789.6|39749.6|39794.6|39754.6|39794.6|39754.6|39784.6|39744.6|10
1623074690000|2021-06-07 14:04:50|39797.4|39757.4|39784.6|39744.6|39797.4|39757.4|39784.6|39744.6|12
1623074700000|2021-06-07 14:05:00|39787.4|39747.4|39781.8|39741.8|39787.4|39747.4|39781.8|39741.8|10
1623074710000|2021-06-07 14:05:10|39779|39739|39784.6|39744.6|39784.6|39744.6|39777.4|39737.4|17
1623074720000|2021-06-07 14:05:20|39789.6|39749.6|39801.8|39761.8|39801.8|39761.8|39779.6|39739.6|61
1623074730000|2021-06-07 14:05:30|39811.8|39771.8|39859|39819|39861.8|39821.8|39811.8|39771.8|67
1623074740000|2021-06-07 14:05:40|39861.8|39821.8|39866.8|39826.8|39871.8|39831.8|39859|39819|18
1623074750000|2021-06-07 14:05:50|39864.6|39824.6|39849|39809|39864.6|39824.6|39849|39809|3
1623074760000|2021-06-07 14:06:00|39851.8|39811.8|39844|39804|39854|39814|39841.8|39801.8|35
1623074770000|2021-06-07 14:06:10|39841.8|39801.8|39861.8|39821.8|39861.8|39821.8|39839|39799|13
1623074780000|2021-06-07 14:06:20|39849.6|39809.6|39814|39774|39849.6|39809.6|39811.8|39771.8|22
1623074790000|2021-06-07 14:06:30|39821.8|39781.8|39836.2|39796.2|39836.2|39796.2|39811.8|39771.8|4
1623074800000|2021-06-07 14:06:40|39841.8|39801.8|39829|39789|39844|39804|39829|39789|16
1623074810000|2021-06-07 14:06:50|39831.2|39791.2|39841.8|39801.8|39844|39804|39819|39779|11
1623074820000|2021-06-07 14:07:00|39834|39794|39821.8|39781.8|39834|39794|39814.6|39774.6|7
1623074830000|2021-06-07 14:07:10|39814.6|39774.6|39811.8|39771.8|39814.6|39774.6|39811.8|39771.8|6
1623074840000|2021-06-07 14:07:20|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|39821.8|39781.8|3
1623074850000|2021-06-07 14:07:30|39806.8|39766.8|39809.6|39769.6|39811.8|39771.8|39806.8|39766.8|7
1623074860000|2021-06-07 14:07:40|39806.8|39766.8|39809.6|39769.6|39809.6|39769.6|39804.6|39764.6|2
1623074870000|2021-06-07 14:07:50|39806.8|39766.8|39811.8|39771.8|39811.8|39771.8|39806.8|39766.8|3
1623074880000|2021-06-07 14:08:00|39819|39779|39821.8|39781.8|39821.8|39781.8|39819|39779|6
1623074900000|2021-06-07 14:08:20|39829.6|39789.6|39826.8|39786.8|39831.8|39791.8|39826.8|39786.8|16
1623074910000|2021-06-07 14:08:30|39834|39794|39824.6|39784.6|39834|39794|39824.6|39784.6|3
1623074920000|2021-06-07 14:08:40|39816.8|39776.8|39821.8|39781.8|39821.8|39781.8|39811.8|39771.8|7
1623074930000|2021-06-07 14:08:50|39816.8|39776.8|39834|39794|39836.8|39796.8|39816.8|39776.8|11
1623074940000|2021-06-07 14:09:00|39836.8|39796.8|39846.8|39806.8|39846.8|39806.8|39834|39794|8
1623074950000|2021-06-07 14:09:10|39849|39809|39841.8|39801.8|39851.8|39811.8|39841.8|39801.8|6
1623074960000|2021-06-07 14:09:20|39836.8|39796.8|39846.8|39806.8|39846.8|39806.8|39836.8|39796.8|6
1623074970000|2021-06-07 14:09:30|39849.6|39809.6|39849.6|39809.6|39849.6|39809.6|39846.8|39806.8|5
1623074980000|2021-06-07 14:09:40|39846.8|39806.8|39814|39774|39851.8|39811.8|39814|39774|106
1623074990000|2021-06-07 14:09:50|39816.8|39776.8|39824|39784|39826.8|39786.8|39816.8|39776.8|9
1623075000000|2021-06-07 14:10:00|39821.8|39781.8|39824|39784|39831.8|39791.8|39821.8|39781.8|9
1623075010000|2021-06-07 14:10:10|39821.8|39781.8|39824|39784|39826.8|39786.8|39821.8|39781.8|3
1623075020000|2021-06-07 14:10:20|39831.8|39791.8|39841.8|39801.8|39846.8|39806.8|39824|39784|15
1623075030000|2021-06-07 14:10:30|39846.8|39806.8|39856.8|39816.8|39859.6|39819.6|39846.8|39806.8|8
1623075040000|2021-06-07 14:10:40|39849.6|39809.6|39851.8|39811.8|39851.8|39811.8|39849.6|39809.6|11
1623075050000|2021-06-07 14:10:50|39854|39814|39871.8|39831.8|39871.8|39831.8|39854|39814|11
1623075060000|2021-06-07 14:11:00|39866.8|39826.8|39874|39834|39874|39834|39866.8|39826.8|13
1623075070000|2021-06-07 14:11:10|39871.8|39831.8|39871.8|39831.8|39871.8|39831.8|39861.8|39821.8|9
1623075080000|2021-06-07 14:11:20|39876.8|39836.8|39874|39834|39879|39839|39866.8|39826.8|20
1623075090000|2021-06-07 14:11:30|39876.8|39836.8|39871.8|39831.8|39876.8|39836.8|39856.8|39816.8|14
1623075100000|2021-06-07 14:11:40|39879|39839|39876.8|39836.8|39886.8|39846.8|39876.8|39836.8|8
1623075110000|2021-06-07 14:11:50|39874|39834|39884|39844|39884|39844|39874|39834|6
1623075120000|2021-06-07 14:12:00|39881.8|39841.8|39889|39849|39889|39849|39881.8|39841.8|3
1623075130000|2021-06-07 14:12:10|39886.8|39846.8|39871.8|39831.8|39886.8|39846.8|39871.8|39831.8|5
1623075140000|2021-06-07 14:12:20|39874.6|39834.6|39864|39824|39876.8|39836.8|39854|39814|16
1623075150000|2021-06-07 14:12:30|39861.8|39821.8|39854|39814|39869|39829|39854|39814|12
1623075160000|2021-06-07 14:12:40|39851.8|39811.8|39871.8|39831.8|39871.8|39831.8|39851.8|39811.8|4
1623075170000|2021-06-07 14:12:50|39876.8|39836.8|39879|39839|39884|39844|39871.8|39831.8|6
1623075180000|2021-06-07 14:13:00|39881.2|39841.2|39874|39834|39881.8|39841.8|39871.8|39831.8|13
1623075190000|2021-06-07 14:13:10|39871.8|39831.8|39866.8|39826.8|39871.8|39831.8|39864|39824|2
1623075200000|2021-06-07 14:13:20|39874|39834|39874|39834|39874|39834|39869|39829|12
1623075210000|2021-06-07 14:13:30|39871.8|39831.8|39866.8|39826.8|39871.8|39831.8|39856.8|39816.8|3
1623075220000|2021-06-07 14:13:40|39869|39829|39876.8|39836.8|39876.8|39836.8|39869|39829|1
1623075230000|2021-06-07 14:13:50|39879|39839|39886.8|39846.8|39891.8|39851.8|39879|39839|5
1623075240000|2021-06-07 14:14:00|39881.8|39841.8|39871.8|39831.8|39884.6|39844.6|39871.8|39831.8|11
1623075250000|2021-06-07 14:14:10|39876.8|39836.8|39861.8|39821.8|39876.8|39836.8|39861.8|39821.8|7
1623075260000|2021-06-07 14:14:20|39851.8|39811.8|39861.8|39821.8|39861.8|39821.8|39851.8|39811.8|5
1623075270000|2021-06-07 14:14:30|39864.6|39824.6|39854|39814|39864.6|39824.6|39854|39814|3
1623075280000|2021-06-07 14:14:40|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|39851.8|39811.8|2
1623075290000|2021-06-07 14:14:50|39849.6|39809.6|39839.6|39799.6|39849.6|39809.6|39839.6|39799.6|9
1623075300000|2021-06-07 14:15:00|39836.8|39796.8|39834.6|39794.6|39839.6|39799.6|39834.6|39794.6|47
1623075310000|2021-06-07 14:15:10|39841.8|39801.8|39861.8|39821.8|39861.8|39821.8|39841.8|39801.8|12
1623075320000|2021-06-07 14:15:20|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39854.6|39814.6|11
1623075330000|2021-06-07 14:15:30|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|39861.8|39821.8|2
1623075340000|2021-06-07 14:15:40|39859.6|39819.6|39854.6|39814.6|39861.8|39821.8|39854.6|39814.6|11
1623075350000|2021-06-07 14:15:50|39851.8|39811.8|39841.8|39801.8|39851.8|39811.8|39839.6|39799.6|10
1623075360000|2021-06-07 14:16:00|39844.6|39804.6|39886.8|39846.8|39886.8|39846.8|39844.6|39804.6|14
1623075370000|2021-06-07 14:16:10|39889|39849|39889.6|39849.6|39889.6|39849.6|39886.8|39846.8|4
1623075380000|2021-06-07 14:16:20|39886.8|39846.8|39876.8|39836.8|39886.8|39846.8|39876.8|39836.8|10
1623075390000|2021-06-07 14:16:30|39879.6|39839.6|39871.8|39831.8|39879.6|39839.6|39859.6|39819.6|29
1623075400000|2021-06-07 14:16:40|39866.8|39826.8|39864.6|39824.6|39869.6|39829.6|39864.6|39824.6|6
1623075410000|2021-06-07 14:16:50|39856.8|39816.8|39856.8|39816.8|39856.8|39816.8|39851.8|39811.8|2
1623075420000|2021-06-07 14:17:00|39851.8|39811.8|39844.6|39804.6|39859.6|39819.6|39844.6|39804.6|8
1623075430000|2021-06-07 14:17:10|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|39841.8|39801.8|9
1623075440000|2021-06-07 14:17:20|39839.6|39799.6|39841.8|39801.8|39841.8|39801.8|39839.6|39799.6|4
1623075450000|2021-06-07 14:17:30|39849.6|39809.6|39849.6|39809.6|39849.6|39809.6|39849.6|39809.6|10
1623075460000|2021-06-07 14:17:40|39851.8|39811.8|39876.8|39836.8|39876.8|39836.8|39851.8|39811.8|15
1623075470000|2021-06-07 14:17:50|39879.6|39839.6|39871.8|39831.8|39881.8|39841.8|39871.8|39831.8|14
1623075480000|2021-06-07 14:18:00|39874|39834|39886.8|39846.8|39886.8|39846.8|39874|39834|16
1623075490000|2021-06-07 14:18:10|39884.6|39844.6|39879.6|39839.6|39891.8|39851.8|39879.6|39839.6|13
1623075500000|2021-06-07 14:18:20|39881.8|39841.8|39874.6|39834.6|39881.8|39841.8|39874.6|39834.6|1
1623075510000|2021-06-07 14:18:30|39881.8|39841.8|39889.6|39849.6|39891.8|39851.8|39881.8|39841.8|22
1623075520000|2021-06-07 14:18:40|39887.4|39847.4|39881.8|39841.8|39887.4|39847.4|39876.8|39836.8|7
1623075530000|2021-06-07 14:18:50|39876.8|39836.8|39876.8|39836.8|39881.8|39841.8|39876.8|39836.8|5
1623075540000|2021-06-07 14:19:00|39871.8|39831.8|39879.6|39839.6|39879.6|39839.6|39871.8|39831.8|11
1623075550000|2021-06-07 14:19:10|39881.8|39841.8|39871.8|39831.8|39881.8|39841.8|39871.8|39831.8|4
1623075560000|2021-06-07 14:19:20|39874|39834|39879.6|39839.6|39879.6|39839.6|39871.8|39831.8|3
1623075570000|2021-06-07 14:19:30|39876.8|39836.8|39879.6|39839.6|39879.6|39839.6|39874|39834|2
1623075580000|2021-06-07 14:19:40|39876.8|39836.8|39881.8|39841.8|39881.8|39841.8|39871.8|39831.8|22
1623075590000|2021-06-07 14:19:50|39879|39839|39866.8|39826.8|39879|39839|39866.8|39826.8|6
1623075600000|2021-06-07 14:20:00|39864.6|39824.6|39844|39804|39864.6|39824.6|39841.8|39801.8|38
1623075610000|2021-06-07 14:20:10|39841.8|39801.8|39851.8|39811.8|39851.8|39811.8|39841.8|39801.8|8
1623075620000|2021-06-07 14:20:20|39849|39809|39834|39794|39851.8|39811.8|39834|39794|2
1623075630000|2021-06-07 14:20:30|39833.4|39793.4|39831.8|39791.8|39839.6|39799.6|39831.8|39791.8|2
1623075640000|2021-06-07 14:20:40|||||||||2
1623075650000|2021-06-07 14:20:50|||||||||3
1623075660000|2021-06-07 14:21:00|39837.4|39797.4|39831.8|39791.8|39841.8|39801.8|39831.8|39791.8|9
1623075670000|2021-06-07 14:21:10|39839|39799|39841.8|39801.8|39841.8|39801.8|39839|39799|7
1623075680000|2021-06-07 14:21:20|||||||||2
1623075690000|2021-06-07 14:21:30|39844.6|39804.6|39841.8|39801.8|39851.8|39811.8|39841.8|39801.8|6
1623075700000|2021-06-07 14:21:40|39844|39804|39844|39804|39844|39804|39844|39804|20
1623075710000|2021-06-07 14:21:50|39846.8|39806.8|39846.8|39806.8|39846.8|39806.8|39844|39804|1
1623075720000|2021-06-07 14:22:00|39844|39804|39844|39804|39846.8|39806.8|39841.8|39801.8|4
1623075730000|2021-06-07 14:22:10|39841.8|39801.8|39851.8|39811.8|39851.8|39811.8|39834|39794|7
1623075740000|2021-06-07 14:22:20|39854|39814|39889|39849|39889|39849|39851.8|39811.8|14
1623075750000|2021-06-07 14:22:30|39891.8|39851.8|39881.8|39841.8|39891.8|39851.8|39881.8|39841.8|3
1623075760000|2021-06-07 14:22:40|39889.6|39849.6|39891.8|39851.8|39891.8|39851.8|39884|39844|10
1623075770000|2021-06-07 14:22:50|39884|39844|39889|39849|39889|39849|39884|39844|19
1623075780000|2021-06-07 14:23:00|39886.8|39846.8|39894|39854|39894|39854|39884|39844|14
1623075790000|2021-06-07 14:23:10|39891.8|39851.8|39906.8|39866.8|39906.8|39866.8|39891.8|39851.8|8
1623075800000|2021-06-07 14:23:20|39909|39869|39914|39874|39914|39874|39901.8|39861.8|20
1623075810000|2021-06-07 14:23:30|39921.8|39881.8|39914|39874|39921.8|39881.8|39911.8|39871.8|2
1623075820000|2021-06-07 14:23:40|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|1
1623075830000|2021-06-07 14:23:50|39916.8|39876.8|39896.8|39856.8|39916.8|39876.8|39896.8|39856.8|6
1623075840000|2021-06-07 14:24:00|39894.6|39854.6|39891.8|39851.8|39894.6|39854.6|39891.8|39851.8|1
1623075850000|2021-06-07 14:24:10|39886.8|39846.8|39904|39864|39904|39864|39886.8|39846.8|15
1623075860000|2021-06-07 14:24:20|39921.8|39881.8|39921.8|39881.8|39921.8|39881.8|39914|39874|10
1623075870000|2021-06-07 14:24:30|39924|39884|39929|39889|39929|39889|39921.8|39881.8|4
1623075880000|2021-06-07 14:24:40|39924|39884|39926.8|39886.8|39931.8|39891.8|39924|39884|32
1623075890000|2021-06-07 14:24:50|39924.6|39884.6|39951.8|39911.8|39951.8|39911.8|39921.8|39881.8|32
1623075900000|2021-06-07 14:25:00|39946.2|39906.2|39941.8|39901.8|39951.8|39911.8|39941.8|39901.8|8
1623075910000|2021-06-07 14:25:10|39939.6|39899.6|39939.6|39899.6|39939.6|39899.6|39939.6|39899.6|6
1623075920000|2021-06-07 14:25:20|39936.8|39896.8|39926.8|39886.8|39936.8|39896.8|39924|39884|6
1623075930000|2021-06-07 14:25:30|39924|39884|39931.8|39891.8|39931.8|39891.8|39921.8|39881.8|2
1623075940000|2021-06-07 14:25:40|39934|39894|39954|39914|39954|39914|39934|39894|4
1623075950000|2021-06-07 14:25:50|39951.8|39911.8|39956.8|39916.8|39961.8|39921.8|39951.8|39911.8|6
1623075960000|2021-06-07 14:26:00|39954.6|39914.6|39959.6|39919.6|39964.6|39924.6|39954|39914|10
1623075970000|2021-06-07 14:26:10|39961.8|39921.8|39984|39944|39984|39944|39961.8|39921.8|6
1623075980000|2021-06-07 14:26:20|39981.2|39941.2|39999|39959|39999|39959|39979|39939|4
1623075990000|2021-06-07 14:26:30|40001.8|39961.8|39989|39949|40001.8|39961.8|39984|39944|3
1623076000000|2021-06-07 14:26:40|39994|39954|40001.2|39961.2|40006.8|39966.8|39994|39954|4
1623076010000|2021-06-07 14:26:50|40004|39964|40024|39984|40024|39984|40004|39964|1
1623076020000|2021-06-07 14:27:00|40021.2|39981.2|40039|39999|40039|39999|40021.2|39981.2|11
1623076030000|2021-06-07 14:27:10|40034|39994|40043.4|40003.4|40049|40009|40029|39989|16
1623076040000|2021-06-07 14:27:20|40044|40004|40044|40004|40044|40004|40033.4|39993.4|5
1623076050000|2021-06-07 14:27:30|40041.2|40001.2|40046.8|40006.8|40049|40009|40035.6|39995.6|9
1623076060000|2021-06-07 14:27:40|40041.2|40001.2|40059|40019|40059|40019|40041.2|40001.2|11
1623076070000|2021-06-07 14:27:50|40056.8|40016.8|40039|39999|40059|40019|40039|39999|19
1623076080000|2021-06-07 14:28:00|40044|40004|40026.2|39986.2|40044|40004|40021.2|39981.2|24
1623076090000|2021-06-07 14:28:10|40024|39984|40024|39984|40029|39989|40021.2|39981.2|6
1623076100000|2021-06-07 14:28:20|40019|39979|40018.4|39978.4|40021.2|39981.2|40014|39974|27
1623076110000|2021-06-07 14:28:30|40026.2|39986.2|40028.4|39988.4|40036.2|39996.2|40026.2|39986.2|6
1623076120000|2021-06-07 14:28:40|40026.2|39986.2|40016.2|39976.2|40026.2|39986.2|40013.4|39973.4|2
1623076130000|2021-06-07 14:28:50|40018.4|39978.4|40016.2|39976.2|40018.4|39978.4|40016.2|39976.2|1
1623076140000|2021-06-07 14:29:00|40018.4|39978.4|40014|39974|40021.2|39981.2|40013.4|39973.4|7
1623076150000|2021-06-07 14:29:10|40011.2|39971.2|40036.2|39996.2|40036.2|39996.2|40011.2|39971.2|3
1623076160000|2021-06-07 14:29:20|40026.2|39986.2|40038.4|39998.4|40046.2|40006.2|40024|39984|10
1623076170000|2021-06-07 14:29:30|40033.4|39993.4|40023.4|39983.4|40033.4|39993.4|40023.4|39983.4|15
1623076180000|2021-06-07 14:29:40|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40016.2|39976.2|13
1623076190000|2021-06-07 14:29:50|40016.2|39976.2|40023.4|39983.4|40023.4|39983.4|40016.2|39976.2|4
1623076200000|2021-06-07 14:30:00|40021.2|39981.2|40011.2|39971.2|40028.4|39988.4|40008.4|39968.4|15
1623076210000|2021-06-07 14:30:10|40008.4|39968.4|40029|39989|40029|39989|40008.4|39968.4|3
1623076220000|2021-06-07 14:30:20|40026.2|39986.2|40011.2|39971.2|40031.2|39991.2|40009|39969|8
1623076230000|2021-06-07 14:30:30|40018.4|39978.4|40033.4|39993.4|40036.2|39996.2|40018.4|39978.4|4
1623076240000|2021-06-07 14:30:40|40036.2|39996.2|40036.2|39996.2|40038.4|39998.4|40026.2|39986.2|27
1623076250000|2021-06-07 14:30:50|40033.4|39993.4|40068.4|40028.4|40068.4|40028.4|40033.4|39993.4|25
1623076260000|2021-06-07 14:31:00|40066.2|40026.2|40063.4|40023.4|40069|40029|40063.4|40023.4|1
1623076270000|2021-06-07 14:31:10|40061.2|40021.2|40058.4|40018.4|40066.2|40026.2|40046.2|40006.2|21
1623076280000|2021-06-07 14:31:20|40061.2|40021.2|40063.4|40023.4|40066.2|40026.2|40046.2|40006.2|11
1623076290000|2021-06-07 14:31:30|40066.2|40026.2|40051.2|40011.2|40066.2|40026.2|40051.2|40011.2|9
1623076300000|2021-06-07 14:31:40|40053.4|40013.4|40051.2|40011.2|40056.2|40016.2|40051.2|40011.2|2
1623076310000|2021-06-07 14:31:50|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1623076320000|2021-06-07 14:32:00|40051.2|40011.2|40048.4|40008.4|40053.4|40013.4|40048.4|40008.4|1
1623076330000|2021-06-07 14:32:10|40058.4|40018.4|40066.2|40026.2|40068.4|40028.4|40056.2|40016.2|12
1623076340000|2021-06-07 14:32:20|40061.2|40021.2|40058.4|40018.4|40061.2|40021.2|40056.2|40016.2|12
1623076350000|2021-06-07 14:32:30|40068.4|40028.4|40068.4|40028.4|40073.4|40033.4|40066.2|40026.2|9
1623076360000|2021-06-07 14:32:40|40073.4|40033.4|40063.4|40023.4|40073.4|40033.4|40063.4|40023.4|3
1623076370000|2021-06-07 14:32:50|40066.2|40026.2|40068.4|40028.4|40073.4|40033.4|40066.2|40026.2|3
1623076380000|2021-06-07 14:33:00|40066.2|40026.2|40088.4|40048.4|40093.4|40053.4|40066.2|40026.2|22
1623076390000|2021-06-07 14:33:10|40086.2|40046.2|40086.2|40046.2|40086.2|40046.2|40083.4|40043.4|1
1623076400000|2021-06-07 14:33:20|40083.4|40043.4|40083.4|40043.4|40086.2|40046.2|40078.4|40038.4|18
1623076410000|2021-06-07 14:33:30|40078.4|40038.4|40083.4|40043.4|40083.4|40043.4|40078.4|40038.4|2
1623076420000|2021-06-07 14:33:40|40081.2|40041.2|40071.2|40031.2|40081.2|40041.2|40071.2|40031.2|3
1623076430000|2021-06-07 14:33:50|40074|40034|40068.4|40028.4|40076.2|40036.2|40068.4|40028.4|3
1623076440000|2021-06-07 14:34:00|40071.2|40031.2|40074|40034|40076.2|40036.2|40071.2|40031.2|2
1623076450000|2021-06-07 14:34:10|40071.2|40031.2|40068.4|40028.4|40071.2|40031.2|40068.4|40028.4|3
1623076460000|2021-06-07 14:34:20|40066.2|40026.2|40058.4|40018.4|40066.2|40026.2|40056.2|40016.2|10
1623076470000|2021-06-07 14:34:30|40061.2|40021.2|40058.4|40018.4|40066.2|40026.2|40056.2|40016.2|8
1623076480000|2021-06-07 14:34:40|40056.2|40016.2|40051.2|40011.2|40056.2|40016.2|40051.2|40011.2|3
1623076490000|2021-06-07 14:34:50|40054|40014|40068.4|40028.4|40068.4|40028.4|40051.2|40011.2|8
1623076500000|2021-06-07 14:35:00|40070.6|40030.6|40056.2|40016.2|40076.2|40036.2|40056.2|40016.2|4
1623076510000|2021-06-07 14:35:10|40051.8|40011.8|40068.4|40028.4|40076.2|40036.2|40051.8|40011.8|24
1623076520000|2021-06-07 14:35:20|40066.2|40026.2|40078.4|40038.4|40086.2|40046.2|40066.2|40026.2|10
1623076530000|2021-06-07 14:35:30|40083.4|40043.4|40083.4|40043.4|40086.2|40046.2|40076.2|40036.2|11
1623076540000|2021-06-07 14:35:40|40078.4|40038.4|40078.4|40038.4|40086.2|40046.2|40078.4|40038.4|13
1623076550000|2021-06-07 14:35:50|40083.4|40043.4|40086.2|40046.2|40093.4|40053.4|40081.2|40041.2|41
1623076560000|2021-06-07 14:36:00|40084|40044|40084|40044|40086.2|40046.2|40081.2|40041.2|2
1623076570000|2021-06-07 14:36:10|40081.2|40041.2|40083.4|40043.4|40086.2|40046.2|40076.2|40036.2|6
1623076580000|2021-06-07 14:36:20|40088.4|40048.4|40098.4|40058.4|40103.4|40063.4|40088.4|40048.4|31
1623076590000|2021-06-07 14:36:30|40100.6|40060.6|40098.4|40058.4|40103.4|40063.4|40093.4|40053.4|17
1623076600000|2021-06-07 14:36:40|40096.2|40056.2|40098.4|40058.4|40103.4|40063.4|40096.2|40056.2|9
1623076610000|2021-06-07 14:36:50|40096.2|40056.2|40088.4|40048.4|40098.4|40058.4|40086.2|40046.2|9
1623076620000|2021-06-07 14:37:00|40083.4|40043.4|40068.4|40028.4|40088.4|40048.4|40068.4|40028.4|14
1623076630000|2021-06-07 14:37:10|40063.4|40023.4|40053.4|40013.4|40068.4|40028.4|40053.4|40013.4|12
1623076640000|2021-06-07 14:37:20|40056.2|40016.2|40058.4|40018.4|40063.4|40023.4|40056.2|40016.2|4
1623076650000|2021-06-07 14:37:30|40056.2|40016.2|40068.4|40028.4|40068.4|40028.4|40056.2|40016.2|9
1623076660000|2021-06-07 14:37:40|40071.2|40031.2|40078.4|40038.4|40081.2|40041.2|40068.4|40028.4|2
1623076670000|2021-06-07 14:37:50|40080.6|40040.6|40068.4|40028.4|40080.6|40040.6|40066.2|40026.2|13
1623076680000|2021-06-07 14:38:00|40071.2|40031.2|40076.2|40036.2|40076.2|40036.2|40066.2|40026.2|3
1623076690000|2021-06-07 14:38:10|40073.4|40033.4|40058.4|40018.4|40076.2|40036.2|40058.4|40018.4|1
1623076700000|2021-06-07 14:38:20|40056.2|40016.2|40076.2|40036.2|40076.2|40036.2|40056.2|40016.2|3
1623076710000|2021-06-07 14:38:30|40073.4|40033.4|40076.2|40036.2|40076.2|40036.2|40073.4|40033.4|0
1623076720000|2021-06-07 14:38:40|40068.4|40028.4|40058.4|40018.4|40068.4|40028.4|40058.4|40018.4|9
1623076730000|2021-06-07 14:38:50|40061.2|40021.2|40061.2|40021.2|40061.2|40021.2|40056.2|40016.2|1
1623076740000|2021-06-07 14:39:00|40064|40024|40073.4|40033.4|40079|40039|40064|40024|7
1623076750000|2021-06-07 14:39:10|40076.2|40036.2|40066.2|40026.2|40076.2|40036.2|40066.2|40026.2|3
1623076760000|2021-06-07 14:39:20|40061.2|40021.2|40073.4|40033.4|40073.4|40033.4|40061.2|40021.2|15
1623076770000|2021-06-07 14:39:30|40076.2|40036.2|40061.2|40021.2|40076.2|40036.2|40061.2|40021.2|10
1623076780000|2021-06-07 14:39:40|40059|40019|40061.2|40021.2|40061.2|40021.2|40059|40019|1
1623076790000|2021-06-07 14:39:50|40066.2|40026.2|40061.2|40021.2|40066.2|40026.2|40059|40019|2
1623076800000|2021-06-07 14:40:00|40063.4|40023.4|40076.2|40036.2|40079|40039|40059|40019|12
1623076810000|2021-06-07 14:40:10|40079|40039|40074|40034|40084|40044|40071.2|40031.2|19
1623076820000|2021-06-07 14:40:20|40076.2|40036.2|40066.2|40026.2|40076.2|40036.2|40066.2|40026.2|1
1623076830000|2021-06-07 14:40:30|40069|40029|40059.1|40019.1|40069|40029|40059|40019|9
1623076840000|2021-06-07 14:40:40|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|9
1623076850000|2021-06-07 14:40:50|40074.1|40034.1|40069.1|40029.1|40074.1|40034.1|40069.1|40029.1|3
1623076860000|2021-06-07 14:41:00|40064.7|40024.7|40041.2|40001.2|40069.1|40029.1|40041.2|40001.2|14
1623076870000|2021-06-07 14:41:10|40044.1|40004.1|40044.1|40004.1|40044.1|40004.1|40041.2|40001.2|2
1623076880000|2021-06-07 14:41:20|40041.3|40001.3|40044.1|40004.1|40049.1|40009.1|40039.1|39999.1|4
1623076890000|2021-06-07 14:41:30|40041.3|40001.3|40039.1|39999.1|40046.3|40006.3|40036.3|39996.3|9
1623076900000|2021-06-07 14:41:40|40044.1|40004.1|40044.1|40004.1|40044.1|40004.1|40041.3|40001.3|3
1623076910000|2021-06-07 14:41:50|40039.1|39999.1|40044.1|40004.1|40044.1|40004.1|40039.1|39999.1|0
1623076920000|2021-06-07 14:42:00|40041.3|40001.3|40044.1|40004.1|40044.1|40004.1|40041.3|40001.3|12
1623076930000|2021-06-07 14:42:10|40041.3|40001.3|40041.3|40001.3|40044.1|40004.1|40041.3|40001.3|1
1623076940000|2021-06-07 14:42:20|40044.1|40004.1|40039.1|39999.1|40044.1|40004.1|40039.1|39999.1|7
1623076950000|2021-06-07 14:42:30|40041.9|40001.9|40041.9|40001.9|40046.9|40006.9|40039.1|39999.1|3
1623076960000|2021-06-07 14:42:40|40039.1|39999.1|40039.1|39999.1|40041.9|40001.9|40039.1|39999.1|1
1623076970000|2021-06-07 14:42:50|40041.9|40001.9|40041.9|40001.9|40041.9|40001.9|40039.1|39999.1|7
1623076980000|2021-06-07 14:43:00|40046.9|40006.9|40039.1|39999.1|40051.9|40011.9|40036.3|39996.3|9
1623076990000|2021-06-07 14:43:10|40036.3|39996.3|40039.1|39999.1|40041.9|40001.9|40036.3|39996.3|9
1623077000000|2021-06-07 14:43:20|40046.3|40006.3|40036.3|39996.3|40049.1|40009.1|40036.3|39996.3|18
1623077010000|2021-06-07 14:43:30|40039.1|39999.1|40029.1|39989.1|40039.1|39999.1|40029.1|39989.1|8
1623077020000|2021-06-07 14:43:40|40024.1|39984.1|40011.9|39971.9|40024.1|39984.1|40009.1|39969.1|6
1623077030000|2021-06-07 14:43:50|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|40009.1|39969.1|0
1623077040000|2021-06-07 14:44:00|40004.1|39964.1|39994.1|39954.1|40004.1|39964.1|39986.3|39946.3|10
1623077050000|2021-06-07 14:44:10|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39984.1|39944.1|1
1623077060000|2021-06-07 14:44:20|39989.1|39949.1|39984.1|39944.1|39991.9|39951.9|39981.9|39941.9|6
1623077070000|2021-06-07 14:44:30|39986.9|39946.9|39981.9|39941.9|39986.9|39946.9|39981.9|39941.9|0
1623077080000|2021-06-07 14:44:40|||||||||6
1623077090000|2021-06-07 14:44:50|39979.1|39939.1|39981.9|39941.9|39981.9|39941.9|39979.1|39939.1|0
1623077100000|2021-06-07 14:45:00|39979.1|39939.1|39979.1|39939.1|39981.9|39941.9|39979.1|39939.1|33
1623077110000|2021-06-07 14:45:10|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|39976.9|39936.9|3
1623077120000|2021-06-07 14:45:20|39974.7|39934.7|39974.7|39934.7|39979.1|39939.1|39974.7|39934.7|12
1623077130000|2021-06-07 14:45:30|39976.9|39936.9|39971.9|39931.9|39976.9|39936.9|39969.1|39929.1|26
1623077140000|2021-06-07 14:45:40|39974.1|39934.1|39969.1|39929.1|39974.1|39934.1|39969.1|39929.1|10
1623077150000|2021-06-07 14:45:50|39971.9|39931.9|39979.1|39939.1|39981.9|39941.9|39969.1|39929.1|10
1623077160000|2021-06-07 14:46:00|39976.9|39936.9|39981.9|39941.9|39986.9|39946.9|39971.9|39931.9|4
1623077170000|2021-06-07 14:46:10|39976.9|39936.9|39981.9|39941.9|39981.9|39941.9|39976.9|39936.9|4
1623077180000|2021-06-07 14:46:20|39976.9|39936.9|39976.9|39936.9|39981.9|39941.9|39976.9|39936.9|1
1623077190000|2021-06-07 14:46:30|39979.7|39939.7|39981.9|39941.9|39981.9|39941.9|39979.7|39939.7|4
1623077200000|2021-06-07 14:46:40|39986.9|39946.9|39974.7|39934.7|39991.9|39951.9|39969.1|39929.1|18
1623077210000|2021-06-07 14:46:50|39971.9|39931.9|39976.9|39936.9|39976.9|39936.9|39961.9|39921.9|7
1623077220000|2021-06-07 14:47:00|39981.9|39941.9|39961.9|39921.9|39981.9|39941.9|39961.9|39921.9|8
1623077230000|2021-06-07 14:47:10|39959.7|39919.7|39944.7|39904.7|39959.7|39919.7|39944.7|39904.7|6
1623077240000|2021-06-07 14:47:20|39951.9|39911.9|39924.7|39884.7|39951.9|39911.9|39924.7|39884.7|19
1623077250000|2021-06-07 14:47:30|39929.7|39889.7|39919.7|39879.7|39929.7|39889.7|39919.7|39879.7|8
1623077260000|2021-06-07 14:47:40|39914.7|39874.7|39919.7|39879.7|39919.7|39879.7|39914.7|39874.7|10
1623077270000|2021-06-07 14:47:50|39921.9|39881.9|39921.9|39881.9|39921.9|39881.9|39919.7|39879.7|6
1623077280000|2021-06-07 14:48:00|39931.9|39891.9|39929.7|39889.7|39941.9|39901.9|39929.7|39889.7|18
1623077290000|2021-06-07 14:48:10|39926.9|39886.9|39936.9|39896.9|39939.1|39899.1|39926.9|39886.9|5
1623077300000|2021-06-07 14:48:20|39934.1|39894.1|39924.1|39884.1|39934.1|39894.1|39919.1|39879.1|11
1623077310000|2021-06-07 14:48:30|39926.9|39886.9|39926.9|39886.9|39929.1|39889.1|39924.1|39884.1|4
1623077320000|2021-06-07 14:48:40|39921.9|39881.9|39919.1|39879.1|39921.9|39881.9|39919.1|39879.1|1
1623077330000|2021-06-07 14:48:50|39921.9|39881.9|39914.7|39874.7|39921.9|39881.9|39914.7|39874.7|5
1623077340000|2021-06-07 14:49:00|39916.9|39876.9|39919.1|39879.1|39919.1|39879.1|39916.9|39876.9|11
1623077350000|2021-06-07 14:49:10|39916.9|39876.9|39914.1|39874.1|39916.9|39876.9|39909.1|39869.1|6
1623077360000|2021-06-07 14:49:20|39911.9|39871.9|39906.9|39866.9|39911.9|39871.9|39906.9|39866.9|1
1623077370000|2021-06-07 14:49:30|39904.1|39864.1|39901.9|39861.9|39904.1|39864.1|39901.9|39861.9|8
1623077380000|2021-06-07 14:49:40|39899.1|39859.1|39899.1|39859.1|39899.1|39859.1|39899.1|39859.1|7
1623077390000|2021-06-07 14:49:50|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|39901.9|39861.9|0
1623077400000|2021-06-07 14:50:00|39899.7|39859.7|39894.1|39854.1|39899.7|39859.7|39894.1|39854.1|4
1623077410000|2021-06-07 14:50:10|39884.7|39844.7|39881.9|39841.9|39891.9|39851.9|39881.9|39841.9|15
1623077420000|2021-06-07 14:50:20|39879.7|39839.7|39849.1|39809.1|39881.9|39841.9|39849.1|39809.1|14
1623077430000|2021-06-07 14:50:30|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|39851.9|39811.9|0
1623077440000|2021-06-07 14:50:40|39849.1|39809.1|39851.9|39811.9|39856.9|39816.9|39849.1|39809.1|6
1623077450000|2021-06-07 14:50:50|39849.7|39809.7|39854.1|39814.1|39856.3|39816.3|39846.9|39806.9|6
1623077460000|2021-06-07 14:51:00|39851.9|39811.9|39836.9|39796.9|39851.9|39811.9|39834.7|39794.7|29
1623077470000|2021-06-07 14:51:10|39826.9|39786.9|39824.7|39784.7|39826.9|39786.9|39819.1|39779.1|5
1623077480000|2021-06-07 14:51:20|39821.9|39781.9|39811.9|39771.9|39824.7|39784.7|39811.9|39771.9|1
1623077490000|2021-06-07 14:51:30|39809.1|39769.1|39811.9|39771.9|39811.9|39771.9|39809.1|39769.1|2
1623077500000|2021-06-07 14:51:40|39801.9|39761.9|39811.9|39771.9|39816.9|39776.9|39801.9|39761.9|6
1623077510000|2021-06-07 14:51:50|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|39821.9|39781.9|8
1623077520000|2021-06-07 14:52:00|39816.9|39776.9|39821.9|39781.9|39821.9|39781.9|39816.9|39776.9|6
1623077530000|2021-06-07 14:52:10|39824.7|39784.7|39816.9|39776.9|39824.7|39784.7|39816.9|39776.9|15
1623077540000|2021-06-07 14:52:20|39819.7|39779.7|39814.7|39774.7|39821.9|39781.9|39814.7|39774.7|44
1623077550000|2021-06-07 14:52:30|39807.5|39767.5|39799.7|39759.7|39809.7|39769.7|39799.7|39759.7|17
1623077560000|2021-06-07 14:52:40|39797.5|39757.5|39804.7|39764.7|39804.7|39764.7|39797.5|39757.5|31
1623077570000|2021-06-07 14:52:50|39809.7|39769.7|39809.7|39769.7|39809.7|39769.7|39807.5|39767.5|8
1623077580000|2021-06-07 14:53:00|39804.7|39764.7|39804.7|39764.7|39804.7|39764.7|39804.7|39764.7|5
1623077590000|2021-06-07 14:53:10|||||||||32
1623077600000|2021-06-07 14:53:20|||||||||18
1623077610000|2021-06-07 14:53:30|39801.9|39761.9|39801.9|39761.9|39804.7|39764.7|39799.1|39759.1|48
1623077620000|2021-06-07 14:53:40|39806.9|39766.9|39801.9|39761.9|39806.9|39766.9|39801.9|39761.9|1
1623077630000|2021-06-07 14:53:50|39806.9|39766.9|39809.1|39769.1|39809.1|39769.1|39804.1|39764.1|5
1623077640000|2021-06-07 14:54:00|39806.9|39766.9|39801.9|39761.9|39809.1|39769.1|39801.9|39761.9|8
1623077650000|2021-06-07 14:54:10|39799.1|39759.1|39811.9|39771.9|39811.9|39771.9|39799.1|39759.1|17
1623077660000|2021-06-07 14:54:20|39809.1|39769.1|39811.9|39771.9|39811.9|39771.9|39809.1|39769.1|4
1623077670000|2021-06-07 14:54:30|39809.1|39769.1|39811.9|39771.9|39811.9|39771.9|39809.1|39769.1|0
1623077690000|2021-06-07 14:54:50|||||||||1
1623077700000|2021-06-07 14:55:00|39814.7|39774.7|39811.9|39771.9|39814.7|39774.7|39811.9|39771.9|0
1623077710000|2021-06-07 14:55:10|39814.7|39774.7|39814.7|39774.7|39814.7|39774.7|39814.7|39774.7|2
1623077720000|2021-06-07 14:55:20|39811.9|39771.9|39809.1|39769.1|39811.9|39771.9|39809.1|39769.1|0
1623077730000|2021-06-07 14:55:30|39804.1|39764.1|39804.1|39764.1|39804.1|39764.1|39804.1|39764.1|15
1623077740000|2021-06-07 14:55:40|39806.9|39766.9|39811.9|39771.9|39811.9|39771.9|39801.9|39761.9|5
1623077750000|2021-06-07 14:55:50|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|9
1623077760000|2021-06-07 14:56:00|39799.7|39759.7|39771.9|39731.9|39799.7|39759.7|39771.9|39731.9|39
1623077770000|2021-06-07 14:56:10|||||||||4
1623077780000|2021-06-07 14:56:20|39761.9|39721.9|39756.9|39716.9|39761.9|39721.9|39756.9|39716.9|23
1623077790000|2021-06-07 14:56:30|39754.1|39714.1|39741.9|39701.9|39754.1|39714.1|39739.7|39699.7|12
1623077800000|2021-06-07 14:56:40|39739.7|39699.7|39739.7|39699.7|39739.7|39699.7|39739.7|39699.7|7
1623077810000|2021-06-07 14:56:50|39731.9|39691.9|39729.7|39689.7|39731.9|39691.9|39721.9|39681.9|14
1623077820000|2021-06-07 14:57:00|39731.9|39691.9|39734.7|39694.7|39734.7|39694.7|39729.7|39689.7|6
1623077830000|2021-06-07 14:57:10|39729.7|39689.7|39714.7|39674.7|39729.7|39689.7|39714.7|39674.7|44
1623077840000|2021-06-07 14:57:20|||||||||16
1623077850000|2021-06-07 14:57:30|39711.9|39671.9|39714.7|39674.7|39714.7|39674.7|39711.9|39671.9|18
1623077860000|2021-06-07 14:57:40|||||||||4
1623077870000|2021-06-07 14:57:50|39711.9|39671.9|39714.7|39674.7|39714.7|39674.7|39711.9|39671.9|21
1623077880000|2021-06-07 14:58:00|39704.7|39664.7|39699.7|39659.7|39704.7|39664.7|39697.5|39657.5|17
1623077890000|2021-06-07 14:58:10|39697.5|39657.5|39689.7|39649.7|39697.5|39657.5|39689.7|39649.7|12
1623077900000|2021-06-07 14:58:20|39694.7|39654.7|39694.7|39654.7|39699.7|39659.7|39694.7|39654.7|7
1623077910000|2021-06-07 14:58:30|39692.5|39652.5|39694.7|39654.7|39701.9|39661.9|39689.7|39649.7|40
1623077920000|2021-06-07 14:58:40|39696.9|39656.9|39696.9|39656.9|39699.7|39659.7|39696.9|39656.9|5
1623077930000|2021-06-07 14:58:50|39694.7|39654.7|39701.9|39661.9|39701.9|39661.9|39694.7|39654.7|18
1623077940000|2021-06-07 14:59:00|39711.9|39671.9|39706.9|39666.9|39711.9|39671.9|39699.7|39659.7|50
1623077950000|2021-06-07 14:59:10|39701.9|39661.9|39699.7|39659.7|39701.9|39661.9|39696.9|39656.9|1
1623077960000|2021-06-07 14:59:20|39691.9|39651.9|39691.9|39651.9|39696.9|39656.9|39691.9|39651.9|11
1623077970000|2021-06-07 14:59:30|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|39689.7|39649.7|9
1623077980000|2021-06-07 14:59:40|39684.7|39644.7|39679.7|39639.7|39684.7|39644.7|39679.7|39639.7|8
1623077990000|2021-06-07 14:59:50|39681.9|39641.9|39686.9|39646.9|39686.9|39646.9|39681.9|39641.9|8
1623078000000|2021-06-07 15:00:00|39691.9|39651.9|39681.9|39641.9|39691.9|39651.9|39671.9|39631.9|14
1623078010000|2021-06-07 15:00:10|39659.1|39619.1|39671.9|39631.9|39671.9|39631.9|39656.9|39616.9|33
1623078030000|2021-06-07 15:00:30|39684.7|39644.7|39674.7|39634.7|39684.7|39644.7|39674.7|39634.7|4
1623078040000|2021-06-07 15:00:40|39671.9|39631.9|39664.1|39624.1|39671.9|39631.9|39661.9|39621.9|3
1623078050000|2021-06-07 15:00:50|39661.9|39621.9|39661.9|39621.9|39671.9|39631.9|39661.9|39621.9|8
1623078060000|2021-06-07 15:01:00|39659.7|39619.7|39634.7|39594.7|39661.9|39621.9|39634.7|39594.7|20
1623078070000|2021-06-07 15:01:10|39630.3|39590.3|39622.5|39582.5|39630.3|39590.3|39622.5|39582.5|49
1623078080000|2021-06-07 15:01:20|39619.7|39579.7|39622.5|39582.5|39622.5|39582.5|39610.3|39570.3|39
1623078090000|2021-06-07 15:01:30|39619.7|39579.7|39617.5|39577.5|39622.5|39582.5|39614.7|39574.7|12
1623078100000|2021-06-07 15:01:40|39614.7|39574.7|39614.7|39574.7|39626.9|39586.9|39604.7|39564.7|25
1623078110000|2021-06-07 15:01:50|39616.9|39576.9|39614.7|39574.7|39616.9|39576.9|39604.7|39564.7|12
1623078120000|2021-06-07 15:02:00|39620.3|39580.3|39605.3|39565.3|39625.3|39585.3|39605.3|39565.3|33
1623078130000|2021-06-07 15:02:10|39607.5|39567.5|39600.3|39560.3|39610.3|39570.3|39598.1|39558.1|8
1623078140000|2021-06-07 15:02:20|39605.3|39565.3|39602.5|39562.5|39605.3|39565.3|39602.5|39562.5|14
1623078150000|2021-06-07 15:02:30|39600.3|39560.3|39599.7|39559.7|39607.5|39567.5|39592.5|39552.5|36
1623078160000|2021-06-07 15:02:40|39602.5|39562.5|39594.7|39554.7|39602.5|39562.5|39590.3|39550.3|25
1623078170000|2021-06-07 15:02:50|39597.5|39557.5|39597.5|39557.5|39600.3|39560.3|39595.9|39555.9|3
1623078180000|2021-06-07 15:03:00|39594.7|39554.7|39594.7|39554.7|39597.5|39557.5|39582.5|39542.5|16
1623078190000|2021-06-07 15:03:10|39597.5|39557.5|39595.3|39555.3|39597.5|39557.5|39590.3|39550.3|7
1623078200000|2021-06-07 15:03:20|39597.5|39557.5|39603.1|39563.1|39603.1|39563.1|39593.1|39553.1|11
1623078210000|2021-06-07 15:03:30|39600.3|39560.3|39607.5|39567.5|39607.5|39567.5|39600.3|39560.3|3
1623078220000|2021-06-07 15:03:40|39610.3|39570.3|39600.3|39560.3|39610.3|39570.3|39600.3|39560.3|6
1623078230000|2021-06-07 15:03:50|39597.5|39557.5|39600.3|39560.3|39600.3|39560.3|39590.3|39550.3|4
1623078240000|2021-06-07 15:04:00|39598.1|39558.1|39580.3|39540.3|39598.1|39558.1|39580.3|39540.3|6
1623078250000|2021-06-07 15:04:10|39577.5|39537.5|39575.3|39535.3|39577.5|39537.5|39572.5|39532.5|8
1623078260000|2021-06-07 15:04:20|39570.3|39530.3|39612.5|39572.5|39614.7|39574.7|39570.3|39530.3|35
1623078270000|2021-06-07 15:04:30|39614.7|39574.7|39655.3|39615.3|39655.3|39615.3|39610.3|39570.3|11
1623078280000|2021-06-07 15:04:40|39657.5|39617.5|39637.5|39597.5|39660.3|39620.3|39637.5|39597.5|18
1623078290000|2021-06-07 15:04:50|39640.3|39600.3|39637.5|39597.5|39640.3|39600.3|39632.5|39592.5|3
1623078300000|2021-06-07 15:05:00|39635.3|39595.3|39677.5|39637.5|39677.5|39637.5|39635.3|39595.3|37
1623078310000|2021-06-07 15:05:10|39679.7|39639.7|39687.5|39647.5|39687.5|39647.5|39679.7|39639.7|1
1623078320000|2021-06-07 15:05:20|39697.5|39657.5|39672.5|39632.5|39697.5|39657.5|39672.5|39632.5|7
1623078330000|2021-06-07 15:05:30|39669.7|39629.7|39667.5|39627.5|39669.7|39629.7|39667.5|39627.5|0
1623078340000|2021-06-07 15:05:40|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|39662.5|39622.5|9
1623078350000|2021-06-07 15:05:50|39657.5|39617.5|39672.5|39632.5|39672.5|39632.5|39657.5|39617.5|6
1623078360000|2021-06-07 15:06:00|39674.7|39634.7|39695.3|39655.3|39697.5|39657.5|39674.7|39634.7|19
1623078370000|2021-06-07 15:06:10|39692.5|39652.5|39687.5|39647.5|39692.5|39652.5|39687.5|39647.5|1
1623078380000|2021-06-07 15:06:20|39697.5|39657.5|39692.5|39652.5|39697.5|39657.5|39692.5|39652.5|4
1623078390000|2021-06-07 15:06:30|39694.7|39654.7|39705.3|39665.3|39705.3|39665.3|39694.7|39654.7|3
1623078410000|2021-06-07 15:06:50|39703.1|39663.1|39690.3|39650.3|39707.5|39667.5|39690.3|39650.3|6
1623078420000|2021-06-07 15:07:00|39685.3|39645.3|39655.3|39615.3|39685.3|39645.3|39655.3|39615.3|16
1623078430000|2021-06-07 15:07:10|39652.5|39612.5|39665.3|39625.3|39665.3|39625.3|39650.3|39610.3|31
1623078440000|2021-06-07 15:07:20|39660.3|39620.3|39652.5|39612.5|39665.3|39625.3|39645.3|39605.3|20
1623078450000|2021-06-07 15:07:30|39655.3|39615.3|39655.3|39615.3|39657.5|39617.5|39655.3|39615.3|0
1623078460000|2021-06-07 15:07:40|||||||||1
1623078470000|2021-06-07 15:07:50|39657.5|39617.5|39650.3|39610.3|39657.5|39617.5|39650.3|39610.3|4
1623078480000|2021-06-07 15:08:00|39653.1|39613.1|39647.5|39607.5|39660.3|39620.3|39647.5|39607.5|9
1623078490000|2021-06-07 15:08:10|39650.3|39610.3|39650.3|39610.3|39655.3|39615.3|39647.5|39607.5|2
1623078500000|2021-06-07 15:08:20|39660.3|39620.3|39665.3|39625.3|39665.3|39625.3|39657.5|39617.5|2
1623078510000|2021-06-07 15:08:30|39662.5|39622.5|39685.3|39645.3|39685.3|39645.3|39660.3|39620.3|6
1623078520000|2021-06-07 15:08:40|39694.7|39654.7|39709.7|39669.7|39714.7|39674.7|39694.7|39654.7|36
1623078530000|2021-06-07 15:08:50|39711.9|39671.9|39722.5|39682.5|39727.5|39687.5|39711.9|39671.9|7
1623078540000|2021-06-07 15:09:00|39707.5|39667.5|39719.7|39679.7|39719.7|39679.7|39702.5|39662.5|44
1623078550000|2021-06-07 15:09:10|39717.5|39677.5|39722.5|39682.5|39722.5|39682.5|39717.5|39677.5|2
1623078560000|2021-06-07 15:09:20|39717.5|39677.5|39727.5|39687.5|39727.5|39687.5|39707.5|39667.5|25
1623078570000|2021-06-07 15:09:30|39717.5|39677.5|39717.5|39677.5|39722.5|39682.5|39717.5|39677.5|8
1623078580000|2021-06-07 15:09:40|39712.5|39672.5|39715.3|39675.3|39715.3|39675.3|39712.5|39672.5|0
1623078590000|2021-06-07 15:09:50|39724.7|39684.7|39729.7|39689.7|39729.7|39689.7|39724.7|39684.7|33
1623078600000|2021-06-07 15:10:00|39724.7|39684.7|39724.7|39684.7|39724.7|39684.7|39724.7|39684.7|3
1623078610000|2021-06-07 15:10:10|39722.5|39682.5|39729.7|39689.7|39729.7|39689.7|39709.1|39669.1|2
1623078620000|2021-06-07 15:10:20|39727.5|39687.5|39724.7|39684.7|39727.5|39687.5|39719.7|39679.7|1
1623078630000|2021-06-07 15:10:30|39721.9|39681.9|39729.7|39689.7|39729.7|39689.7|39711.9|39671.9|6
1623078640000|2021-06-07 15:10:40|39727.5|39687.5|39724.7|39684.7|39732.5|39692.5|39724.7|39684.7|2
1623078650000|2021-06-07 15:10:50|39727.5|39687.5|39731.9|39691.9|39734.7|39694.7|39727.5|39687.5|1
1623078660000|2021-06-07 15:11:00|39734.7|39694.7|39741.9|39701.9|39749.7|39709.7|39731.9|39691.9|5
1623078670000|2021-06-07 15:11:10|39731.9|39691.9|39727.5|39687.5|39731.9|39691.9|39727.5|39687.5|7
1623078680000|2021-06-07 15:11:20|39729.7|39689.7|39729.7|39689.7|39729.7|39689.7|39721.9|39681.9|10
1623078690000|2021-06-07 15:11:30|39731.9|39691.9|39736.9|39696.9|39736.9|39696.9|39731.9|39691.9|0
1623078700000|2021-06-07 15:11:40|39734.1|39694.1|39736.9|39696.9|39736.9|39696.9|39731.9|39691.9|4
1623078710000|2021-06-07 15:11:50|39739.7|39699.7|39729.7|39689.7|39741.9|39701.9|39729.7|39689.7|7
1623078720000|2021-06-07 15:12:00|39736.9|39696.9|39721.9|39681.9|39736.9|39696.9|39721.9|39681.9|4
1623078730000|2021-06-07 15:12:10|39719.7|39679.7|39709.7|39669.7|39719.7|39679.7|39709.7|39669.7|12
1623078740000|2021-06-07 15:12:20|39712.5|39672.5|39719.7|39679.7|39719.7|39679.7|39709.7|39669.7|12
1623078750000|2021-06-07 15:12:30|39717.5|39677.5|39705.3|39665.3|39719.7|39679.7|39697.5|39657.5|6
1623078760000|2021-06-07 15:12:40|39702.5|39662.5|39702.5|39662.5|39705.3|39665.3|39697.5|39657.5|1
1623078770000|2021-06-07 15:12:50|39699.7|39659.7|39722.5|39682.5|39722.5|39682.5|39697.5|39657.5|4
1623078780000|2021-06-07 15:13:00|39719.7|39679.7|39727.5|39687.5|39727.5|39687.5|39719.7|39679.7|0
1623078790000|2021-06-07 15:13:10|39732.5|39692.5|39732.5|39692.5|39732.5|39692.5|39732.5|39692.5|2
1623078800000|2021-06-07 15:13:20|39727.5|39687.5|39727.5|39687.5|39727.5|39687.5|39722.5|39682.5|5
1623078810000|2021-06-07 15:13:30|39734.7|39694.7|39749.7|39709.7|39757.5|39717.5|39734.7|39694.7|5
1623078820000|2021-06-07 15:13:40|39752.5|39712.5|39755.3|39715.3|39755.3|39715.3|39749.7|39709.7|3
1623078830000|2021-06-07 15:13:50|39757.5|39717.5|39762.5|39722.5|39767.5|39727.5|39749.7|39709.7|3
1623078840000|2021-06-07 15:14:00|39759.7|39719.7|39747.5|39707.5|39762.5|39722.5|39747.5|39707.5|2
1623078850000|2021-06-07 15:14:10|39757.5|39717.5|39762.5|39722.5|39762.5|39722.5|39757.5|39717.5|6
1623078860000|2021-06-07 15:14:20|39764.7|39724.7|39767.5|39727.5|39770.3|39730.3|39764.7|39724.7|4
1623078870000|2021-06-07 15:14:30|39765.3|39725.3|39757.5|39717.5|39765.3|39725.3|39757.5|39717.5|3
1623078880000|2021-06-07 15:14:40|39765.3|39725.3|39757.5|39717.5|39765.3|39725.3|39754.7|39714.7|1
1623078890000|2021-06-07 15:14:50|39762.5|39722.5|39770.3|39730.3|39770.3|39730.3|39757.5|39717.5|1
1623078900000|2021-06-07 15:15:00|||||||||2
1623078910000|2021-06-07 15:15:10|39767.5|39727.5|39747.5|39707.5|39767.5|39727.5|39747.5|39707.5|9
1623078920000|2021-06-07 15:15:20|39755.3|39715.3|39740.3|39700.3|39757.5|39717.5|39740.3|39700.3|21
1623078930000|2021-06-07 15:15:30|39737.5|39697.5|39752.5|39712.5|39752.5|39712.5|39730.3|39690.3|9
1623078940000|2021-06-07 15:15:40|39755.4|39715.4|39730.4|39690.4|39755.4|39715.4|39730.4|39690.4|0
1623078950000|2021-06-07 15:15:50|39727.5|39687.5|39745.4|39705.4|39747.5|39707.5|39703.2|39663.2|14
1623078960000|2021-06-07 15:16:00|39747.5|39707.5|39755.4|39715.4|39757.5|39717.5|39745.4|39705.4|9
1623078970000|2021-06-07 15:16:10|39757.5|39717.5|39755.4|39715.4|39757.5|39717.5|39752.5|39712.5|17
1623078980000|2021-06-07 15:16:20|39757.5|39717.5|39767.5|39727.5|39770.4|39730.4|39757.5|39717.5|7
1623078990000|2021-06-07 15:16:30|39762.5|39722.5|39765.4|39725.4|39767.5|39727.5|39762.5|39722.5|3
1623079000000|2021-06-07 15:16:40|39760.4|39720.4|39752.5|39712.5|39760.4|39720.4|39747.5|39707.5|5
1623079010000|2021-06-07 15:16:50|39747.5|39707.5|39757.5|39717.5|39757.5|39717.5|39745.4|39705.4|3
1623079020000|2021-06-07 15:17:00|39765.4|39725.4|39740.4|39700.4|39767.5|39727.5|39740.4|39700.4|7
1623079030000|2021-06-07 15:17:10|39737.5|39697.5|39745.4|39705.4|39747.6|39707.6|39737.5|39697.5|24
1623079040000|2021-06-07 15:17:20|39740.4|39700.4|39727.6|39687.6|39740.4|39700.4|39727.6|39687.6|2
1623079050000|2021-06-07 15:17:30|39725.4|39685.4|39715.4|39675.4|39727.6|39687.6|39712.6|39672.6|7
1623079060000|2021-06-07 15:17:40|39707.6|39667.6|39697.6|39657.6|39707.6|39667.6|39697.6|39657.6|1
1623079070000|2021-06-07 15:17:50|39702.6|39662.6|39687.6|39647.6|39702.6|39662.6|39687.6|39647.6|2
1623079080000|2021-06-07 15:18:00|39682.6|39642.6|39675.4|39635.4|39685.4|39645.4|39670.4|39630.4|8
1623079090000|2021-06-07 15:18:10|39673.2|39633.2|39664.7|39624.7|39675.4|39635.4|39664.7|39624.7|12
1623079100000|2021-06-07 15:18:20|39657.6|39617.6|39655.4|39615.4|39657.6|39617.6|39655.4|39615.4|12
1623079110000|2021-06-07 15:18:30|39652.6|39612.6|39647.6|39607.6|39655.4|39615.4|39647.6|39607.6|3
1623079120000|2021-06-07 15:18:40|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|4
1623079130000|2021-06-07 15:18:50|39650.4|39610.4|39667.6|39627.6|39677.6|39637.6|39650.4|39610.4|12
1623079140000|2021-06-07 15:19:00|39665.4|39625.4|39660.4|39620.4|39667.6|39627.6|39660.4|39620.4|7
1623079150000|2021-06-07 15:19:10|39657.6|39617.6|39652.6|39612.6|39657.6|39617.6|39650.4|39610.4|3
1623079160000|2021-06-07 15:19:20|39650.4|39610.4|39647.6|39607.6|39652.6|39612.6|39647.6|39607.6|10
1623079170000|2021-06-07 15:19:30|39652.6|39612.6|39652.6|39612.6|39652.6|39612.6|39652.6|39612.6|2
1623079180000|2021-06-07 15:19:40|39650.4|39610.4|39657.6|39617.6|39657.6|39617.6|39647.6|39607.6|10
1623079190000|2021-06-07 15:19:50|39659.8|39619.8|39657.6|39617.6|39659.8|39619.8|39654.8|39614.8|10
1623079200000|2021-06-07 15:20:00|39659.8|39619.8|39659.8|39619.8|39659.8|39619.8|39657.6|39617.6|4
1623079210000|2021-06-07 15:20:10|39657.6|39617.6|39659.8|39619.8|39664.8|39624.8|39657.6|39617.6|3
1623079220000|2021-06-07 15:20:20|39662.6|39622.6|39659.8|39619.8|39662.6|39622.6|39659.8|39619.8|2
1623079230000|2021-06-07 15:20:30|39647.6|39607.6|39642.6|39602.6|39647.6|39607.6|39637.6|39597.6|9
1623079240000|2021-06-07 15:20:40|39647.6|39607.6|39649.8|39609.8|39652.6|39612.6|39647.6|39607.6|3
1623079250000|2021-06-07 15:20:50|39647.6|39607.6|39637.6|39597.6|39647.6|39607.6|39635.4|39595.4|0
1623079260000|2021-06-07 15:21:00|39635.4|39595.4|39635.4|39595.4|39635.4|39595.4|39629.8|39589.8|3
1623079270000|2021-06-07 15:21:10|39632.6|39592.6|39627.6|39587.6|39632.6|39592.6|39624.8|39584.8|2
1623079280000|2021-06-07 15:21:20|39625.4|39585.4|39625.4|39585.4|39627.6|39587.6|39625.4|39585.4|2
1623079290000|2021-06-07 15:21:30|39620.4|39580.4|39642.6|39602.6|39645.4|39605.4|39620.4|39580.4|8
1623079300000|2021-06-07 15:21:40|39640.4|39600.4|39637.6|39597.6|39640.4|39600.4|39637.6|39597.6|0
1623079310000|2021-06-07 15:21:50|39629.8|39589.8|39637.6|39597.6|39637.6|39597.6|39627.6|39587.6|4
1623079320000|2021-06-07 15:22:00|39634.8|39594.8|39632.6|39592.6|39634.8|39594.8|39627.6|39587.6|8
1623079330000|2021-06-07 15:22:10|39640.4|39600.4|39642.6|39602.6|39642.6|39602.6|39634.8|39594.8|2
1623079340000|2021-06-07 15:22:20|39640.4|39600.4|39642.6|39602.6|39642.6|39602.6|39640.4|39600.4|0
1623079350000|2021-06-07 15:22:30|39640.4|39600.4|39642.6|39602.6|39642.6|39602.6|39640.4|39600.4|1
1623079360000|2021-06-07 15:22:40|39640.4|39600.4|39645.4|39605.4|39645.4|39605.4|39640.4|39600.4|1
1623079370000|2021-06-07 15:22:50|39642.6|39602.6|39645.4|39605.4|39645.4|39605.4|39642.6|39602.6|0
1623079380000|2021-06-07 15:23:00|39640.4|39600.4|39645.4|39605.4|39645.4|39605.4|39635.4|39595.4|8
1623079390000|2021-06-07 15:23:10|39647.6|39607.6|39655.4|39615.4|39657.6|39617.6|39647.6|39607.6|9
1623079400000|2021-06-07 15:23:20|39652.6|39612.6|39647.6|39607.6|39655.4|39615.4|39647.6|39607.6|4
1623079410000|2021-06-07 15:23:30|39645.4|39605.4|39645.4|39605.4|39650.4|39610.4|39642.6|39602.6|10
1623079420000|2021-06-07 15:23:40|||||||||2
1623079440000|2021-06-07 15:24:00|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39654.8|39614.8|13
1623079450000|2021-06-07 15:24:10|39655.4|39615.4|39652.6|39612.6|39660.4|39620.4|39652.6|39612.6|0
1623079460000|2021-06-07 15:24:20|39655.4|39615.4|39677.6|39637.6|39677.6|39637.6|39652.6|39612.6|6
1623079470000|2021-06-07 15:24:30|39680.4|39640.4|39697.6|39657.6|39697.6|39657.6|39680.4|39640.4|1
1623079480000|2021-06-07 15:24:40|39689.8|39649.8|39697.6|39657.6|39697.6|39657.6|39689.8|39649.8|2
1623079490000|2021-06-07 15:24:50|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|8
1623079500000|2021-06-07 15:25:00|39702.6|39662.6|39705.4|39665.4|39705.4|39665.4|39702.6|39662.6|2
1623079510000|2021-06-07 15:25:10|39702.6|39662.6|39687.6|39647.6|39702.6|39662.6|39687.6|39647.6|4
1623079520000|2021-06-07 15:25:20|39685.4|39645.4|39687.6|39647.6|39687.6|39647.6|39685.4|39645.4|1
1623079530000|2021-06-07 15:25:30|39682.6|39642.6|39682.6|39642.6|39685.4|39645.4|39677.6|39637.6|7
1623079540000|2021-06-07 15:25:40|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|39687.6|39647.6|6
1623079550000|2021-06-07 15:25:50|39695.4|39655.4|39704.8|39664.8|39707.6|39667.6|39695.4|39655.4|5
1623079560000|2021-06-07 15:26:00|39707.6|39667.6|39685.4|39645.4|39714.8|39674.8|39685.4|39645.4|116
1623079570000|2021-06-07 15:26:10|39683.2|39643.2|39682.6|39642.6|39687.6|39647.6|39679.8|39639.8|6
1623079580000|2021-06-07 15:26:20|39680.4|39640.4|39672.6|39632.6|39680.4|39640.4|39672.6|39632.6|3
1623079590000|2021-06-07 15:26:30|39675.4|39635.4|39677.6|39637.6|39677.6|39637.6|39672.6|39632.6|1
1623079600000|2021-06-07 15:26:40|39672.6|39632.6|39672.6|39632.6|39672.6|39632.6|39667.6|39627.6|12
1623079610000|2021-06-07 15:26:50|39675.4|39635.4|39687.6|39647.6|39687.6|39647.6|39672.6|39632.6|3
1623079620000|2021-06-07 15:27:00|39685.4|39645.4|39670.4|39630.4|39685.4|39645.4|39667.6|39627.6|1
1623079630000|2021-06-07 15:27:10|39672.6|39632.6|39677.6|39637.6|39677.6|39637.6|39672.6|39632.6|3
1623079640000|2021-06-07 15:27:20|39674.8|39634.8|39677.6|39637.6|39677.6|39637.6|39674.8|39634.8|0
1623079650000|2021-06-07 15:27:30|39685.4|39645.4|39682.6|39642.6|39685.4|39645.4|39682.6|39642.6|9
1623079660000|2021-06-07 15:27:40|39677.6|39637.6|39680.4|39640.4|39682.6|39642.6|39677.6|39637.6|10
1623079670000|2021-06-07 15:27:50|39674.8|39634.8|39667.6|39627.6|39674.8|39634.8|39667.6|39627.6|3
1623079680000|2021-06-07 15:28:00|39670.4|39630.4|39667.6|39627.6|39670.4|39630.4|39667.6|39627.6|2
1623079690000|2021-06-07 15:28:10|39672.6|39632.6|39675.4|39635.4|39675.4|39635.4|39672.6|39632.6|8
1623079700000|2021-06-07 15:28:20|39677.6|39637.6|39672.6|39632.6|39680.4|39640.4|39672.6|39632.6|1
1623079710000|2021-06-07 15:28:30|39675.4|39635.4|39672.6|39632.6|39675.4|39635.4|39672.6|39632.6|1
1623079720000|2021-06-07 15:28:40|39669.8|39629.8|39672.6|39632.6|39672.6|39632.6|39667.6|39627.6|2
1623079730000|2021-06-07 15:28:50|39670.4|39630.4|39694.8|39654.8|39702.6|39662.6|39670.4|39630.4|3
1623079740000|2021-06-07 15:29:00|39702.6|39662.6|39697.6|39657.6|39710.4|39670.4|39694.8|39654.8|15
1623079750000|2021-06-07 15:29:10|39702.6|39662.6|39699.8|39659.8|39702.6|39662.6|39697.6|39657.6|12
1623079760000|2021-06-07 15:29:20|39702.6|39662.6|39685.4|39645.4|39702.6|39662.6|39685.4|39645.4|13
1623079770000|2021-06-07 15:29:30|39687.6|39647.6|39693.2|39653.2|39693.2|39653.2|39676|39636|38
1623079780000|2021-06-07 15:29:40|39690.4|39650.4|39691|39651|39693.2|39653.2|39683.2|39643.2|12
1623079790000|2021-06-07 15:29:50|39686|39646|39683.2|39643.2|39703.2|39663.2|39680.4|39640.4|31
1623079800000|2021-06-07 15:30:00|39685.4|39645.4|39675.4|39635.4|39691|39651|39673.2|39633.2|39
1623079810000|2021-06-07 15:30:10|39673.2|39633.2|39670.4|39630.4|39673.2|39633.2|39670.4|39630.4|3
1623079820000|2021-06-07 15:30:20|39682.6|39642.6|39685.4|39645.4|39690.4|39650.4|39682.6|39642.6|19
1623079830000|2021-06-07 15:30:30|39680.4|39640.4|39680.4|39640.4|39680.4|39640.4|39680.4|39640.4|2
1623079840000|2021-06-07 15:30:40|39675.4|39635.4|39673.2|39633.2|39675.4|39635.4|39670.4|39630.4|9
1623079850000|2021-06-07 15:30:50|39670.4|39630.4|39676|39636|39676|39636|39670.4|39630.4|3
1623079860000|2021-06-07 15:31:00|39673.2|39633.2|39670.4|39630.4|39678.2|39638.2|39670.4|39630.4|17
1623079870000|2021-06-07 15:31:10|||||||||10
1623079880000|2021-06-07 15:31:20|39673.2|39633.2|39670.4|39630.4|39673.2|39633.2|39670.4|39630.4|2
1623079890000|2021-06-07 15:31:30|39660.4|39620.4|39655.4|39615.4|39660.4|39620.4|39655.4|39615.4|5
1623079900000|2021-06-07 15:31:40|39653.2|39613.2|39655.4|39615.4|39655.4|39615.4|39653.2|39613.2|4
1623079910000|2021-06-07 15:31:50|39648.2|39608.2|39648.2|39608.2|39648.2|39608.2|39643.2|39603.2|4
1623079920000|2021-06-07 15:32:00|39653.2|39613.2|39643.2|39603.2|39653.2|39613.2|39643.2|39603.2|11
1623079930000|2021-06-07 15:32:10|39645.4|39605.4|39643.2|39603.2|39645.4|39605.4|39638.2|39598.2|17
1623079940000|2021-06-07 15:32:20|39645.4|39605.4|39645.4|39605.4|39645.4|39605.4|39645.4|39605.4|5
1623079950000|2021-06-07 15:32:30|39647.6|39607.6|39655.4|39615.4|39655.4|39615.4|39647.6|39607.6|6
1623079960000|2021-06-07 15:32:40|39658.2|39618.2|39660.4|39620.4|39660.4|39620.4|39658.2|39618.2|1
1623079980000|2021-06-07 15:33:00|39673.2|39633.2|39673.2|39633.2|39683.2|39643.2|39668.2|39628.2|6
1623079990000|2021-06-07 15:33:10|39671|39631|39668.2|39628.2|39673.2|39633.2|39668.2|39628.2|1
1623080000000|2021-06-07 15:33:20|39666|39626|39655.4|39615.4|39666|39626|39653.2|39613.2|82
1623080010000|2021-06-07 15:33:30|39657.6|39617.6|39665.4|39625.4|39665.4|39625.4|39655.4|39615.4|9
1623080020000|2021-06-07 15:33:40|39670.4|39630.4|39670.4|39630.4|39670.4|39630.4|39665.4|39625.4|3
1623080030000|2021-06-07 15:33:50|39675.4|39635.4|39680.4|39640.4|39680.4|39640.4|39675.4|39635.4|4
1623080040000|2021-06-07 15:34:00|39685.4|39645.4|39670.4|39630.4|39687.6|39647.6|39670.4|39630.4|27
1623080050000|2021-06-07 15:34:10|39675.4|39635.4|39665.4|39625.4|39675.4|39635.4|39665.4|39625.4|5
1623080060000|2021-06-07 15:34:20|39660.4|39620.4|39655.4|39615.4|39665.4|39625.4|39655.4|39615.4|10
1623080070000|2021-06-07 15:34:30|||||||||3
1623080080000|2021-06-07 15:34:40|39650.4|39610.4|39645.4|39605.4|39650.4|39610.4|39645.4|39605.4|7
1623080090000|2021-06-07 15:34:50|39647.6|39607.6|39645.4|39605.4|39650.4|39610.4|39640.4|39600.4|5
1623080100000|2021-06-07 15:35:00|39647.6|39607.6|39640.4|39600.4|39655.4|39615.4|39640.4|39600.4|15
1623080110000|2021-06-07 15:35:10|39647.6|39607.6|39647.6|39607.6|39650.4|39610.4|39645.4|39605.4|7
1623080120000|2021-06-07 15:35:20|39645.4|39605.4|39647.6|39607.6|39647.6|39607.6|39645.4|39605.4|5
1623080130000|2021-06-07 15:35:30|39650.4|39610.4|39650.4|39610.4|39650.4|39610.4|39647.6|39607.6|1
1623080140000|2021-06-07 15:35:40|39657.6|39617.6|39649.8|39609.8|39665.4|39625.4|39649.8|39609.8|10
1623080150000|2021-06-07 15:35:50|39647.6|39607.6|39647.6|39607.6|39647.6|39607.6|39642.6|39602.6|2
1623080160000|2021-06-07 15:36:00|39644.8|39604.8|39650.4|39610.4|39650.4|39610.4|39642.6|39602.6|4
1623080170000|2021-06-07 15:36:10|39645.4|39605.4|39630.4|39590.4|39645.4|39605.4|39630.4|39590.4|3
1623080180000|2021-06-07 15:36:20|39627.6|39587.6|39627.6|39587.6|39627.6|39587.6|39627.6|39587.6|4
1623080190000|2021-06-07 15:36:30|39624.8|39584.8|39632.6|39592.6|39634.8|39594.8|39624.8|39584.8|8
1623080200000|2021-06-07 15:36:40|39634.8|39594.8|39644.8|39604.8|39647.6|39607.6|39634.8|39594.8|4
1623080210000|2021-06-07 15:36:50|39647.6|39607.6|39649.8|39609.8|39654.8|39614.8|39644.8|39604.8|5
1623080220000|2021-06-07 15:37:00|39654.8|39614.8|39662.6|39622.6|39662.6|39622.6|39654.8|39614.8|11
1623080230000|2021-06-07 15:37:10|39659.8|39619.8|39652.6|39612.6|39659.8|39619.8|39652.6|39612.6|1
1623080240000|2021-06-07 15:37:20|39649.8|39609.8|39629.8|39589.8|39649.8|39609.8|39627.6|39587.6|12
1623080250000|2021-06-07 15:37:30|39627.6|39587.6|39642.6|39602.6|39642.6|39602.6|39627.6|39587.6|2
1623080260000|2021-06-07 15:37:40|39649.8|39609.8|39644.8|39604.8|39649.8|39609.8|39642.6|39602.6|9
1623080270000|2021-06-07 15:37:50|39642.6|39602.6|39674.8|39634.8|39679.8|39639.8|39642.6|39602.6|11
1623080280000|2021-06-07 15:38:00|39677.6|39637.6|39692|39652|39692|39652|39677.6|39637.6|31
1623080290000|2021-06-07 15:38:10|39694.8|39654.8|39789.8|39749.8|39837|39797|39694.8|39654.8|92
1623080300000|2021-06-07 15:38:20|39784.8|39744.8|39732.6|39692.6|39784.8|39744.8|39732.6|39692.6|13
1623080310000|2021-06-07 15:38:30|39729.8|39689.8|39727.6|39687.6|39729.8|39689.8|39707.6|39667.6|8
1623080320000|2021-06-07 15:38:40|39725.4|39685.4|39725.4|39685.4|39735.4|39695.4|39710.4|39670.4|10
1623080330000|2021-06-07 15:38:50|39722.6|39682.6|39723.2|39683.2|39735.4|39695.4|39722.6|39682.6|15
1623080340000|2021-06-07 15:39:00|39715.4|39675.4|39720.4|39680.4|39720.4|39680.4|39705.4|39665.4|7
1623080350000|2021-06-07 15:39:10|39715.4|39675.4|39720.4|39680.4|39720.4|39680.4|39712.6|39672.6|5
1623080360000|2021-06-07 15:39:20|39727.6|39687.6|39745.4|39705.4|39745.4|39705.4|39720.4|39680.4|7
1623080370000|2021-06-07 15:39:30|39747.6|39707.6|39777.6|39737.6|39790.4|39750.4|39747.6|39707.6|14
1623080380000|2021-06-07 15:39:40|39780.4|39740.4|39765.4|39725.4|39780.4|39740.4|39760.4|39720.4|16
1623080390000|2021-06-07 15:39:50|39767.6|39727.6|39753.2|39713.2|39775.4|39735.4|39753.2|39713.2|8
1623080400000|2021-06-07 15:40:00|39755.4|39715.4|39722.6|39682.6|39755.4|39715.4|39710.4|39670.4|53
1623080410000|2021-06-07 15:40:10|39717.6|39677.6|39727.6|39687.6|39735.4|39695.4|39717.6|39677.6|17
1623080420000|2021-06-07 15:40:20|39729.8|39689.8|39745.4|39705.4|39745.4|39705.4|39727.6|39687.6|4
1623080430000|2021-06-07 15:40:30|39747.6|39707.6|39723.2|39683.2|39752.6|39712.6|39717.6|39677.6|12
1623080440000|2021-06-07 15:40:40|39725.4|39685.4|39729.8|39689.8|39737.6|39697.6|39725.4|39685.4|8
1623080450000|2021-06-07 15:40:50|39720.4|39680.4|39727.6|39687.6|39730.4|39690.4|39715.4|39675.4|0
1623080460000|2021-06-07 15:41:00|39725.4|39685.4|39712.6|39672.6|39727.6|39687.6|39712.6|39672.6|10
1623080470000|2021-06-07 15:41:10|39715.4|39675.4|39740.4|39700.4|39740.4|39700.4|39715.4|39675.4|12
1623080480000|2021-06-07 15:41:20|39730.4|39690.4|39725.4|39685.4|39735.4|39695.4|39725.4|39685.4|8
1623080490000|2021-06-07 15:41:30|39727.6|39687.6|39745.4|39705.4|39747.6|39707.6|39727.6|39687.6|1
1623080500000|2021-06-07 15:41:40|39747.6|39707.6|39775.4|39735.4|39775.4|39735.4|39747.6|39707.6|14
1623080510000|2021-06-07 15:41:50|39770.4|39730.4|39777.6|39737.6|39777.6|39737.6|39767.6|39727.6|1
1623080520000|2021-06-07 15:42:00|39772.6|39732.6|39747.6|39707.6|39777.6|39737.6|39747.6|39707.6|14
1623080530000|2021-06-07 15:42:10|39742.6|39702.6|39745.4|39705.4|39749.8|39709.8|39742.6|39702.6|4
1623080540000|2021-06-07 15:42:20|39742.6|39702.6|39745.4|39705.4|39745.4|39705.4|39742.6|39702.6|3
1623080550000|2021-06-07 15:42:30|39735.4|39695.4|39747.6|39707.6|39755.4|39715.4|39730.4|39690.4|8
1623080560000|2021-06-07 15:42:40|39745.4|39705.4|39747.6|39707.6|39749.8|39709.8|39745.4|39705.4|2
1623080570000|2021-06-07 15:42:50|39745.4|39705.4|39732.6|39692.6|39745.4|39705.4|39730.4|39690.4|6
1623080580000|2021-06-07 15:43:00|39737.6|39697.6|39729.8|39689.8|39737.6|39697.6|39729.8|39689.8|1
1623080590000|2021-06-07 15:43:10|39725.4|39685.4|39697.6|39657.6|39725.4|39685.4|39697.6|39657.6|21
1623080600000|2021-06-07 15:43:20|39685.4|39645.4|39700.4|39660.4|39700.4|39660.4|39683.2|39643.2|6
1623080610000|2021-06-07 15:43:30|39697.6|39657.6|39702.6|39662.6|39707.6|39667.6|39697.6|39657.6|4
1623080620000|2021-06-07 15:43:40|39707.6|39667.6|39705.4|39665.4|39707.6|39667.6|39705.4|39665.4|1
1623080630000|2021-06-07 15:43:50|39707.6|39667.6|39702.6|39662.6|39707.6|39667.6|39702.6|39662.6|1
1623080640000|2021-06-07 15:44:00|39697.6|39657.6|39695.4|39655.4|39697.6|39657.6|39692.6|39652.6|3
1623080650000|2021-06-07 15:44:10|39692.6|39652.6|39697.6|39657.6|39697.6|39657.6|39685.4|39645.4|7
1623080660000|2021-06-07 15:44:20|39695.4|39655.4|39697.6|39657.6|39697.6|39657.6|39695.4|39655.4|2
1623080670000|2021-06-07 15:44:30|39695.4|39655.4|39705.4|39665.4|39705.4|39665.4|39693.2|39653.2|5
1623080680000|2021-06-07 15:44:40|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|39707.6|39667.6|1
1623080690000|2021-06-07 15:44:50|39705.4|39665.4|39707.6|39667.6|39707.6|39667.6|39705.4|39665.4|1
1623080700000|2021-06-07 15:45:00|39705.4|39665.4|39705.4|39665.4|39705.4|39665.4|39705.4|39665.4|5
1623080710000|2021-06-07 15:45:10|39707.6|39667.6|39715.4|39675.4|39717.6|39677.6|39707.6|39667.6|11
1623080720000|2021-06-07 15:45:20|39717.6|39677.6|39715.4|39675.4|39717.6|39677.6|39715.4|39675.4|2
1623080730000|2021-06-07 15:45:30|39700.4|39660.4|39695.4|39655.4|39705.4|39665.4|39695.4|39655.4|2
1623080740000|2021-06-07 15:45:40|39697.6|39657.6|39697.6|39657.6|39699.8|39659.8|39697.6|39657.6|1
1623080750000|2021-06-07 15:45:50|39695.4|39655.4|39687.6|39647.6|39697.6|39657.6|39687.6|39647.6|2
1623080760000|2021-06-07 15:46:00|39685.4|39645.4|39697.6|39657.6|39697.6|39657.6|39682.6|39642.6|6
1623080770000|2021-06-07 15:46:10|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|39692.6|39652.6|6
1623080780000|2021-06-07 15:46:20|39705.4|39665.4|39707.6|39667.6|39707.6|39667.6|39695.4|39655.4|7
1623080790000|2021-06-07 15:46:30|39700.4|39660.4|39717.6|39677.6|39717.6|39677.6|39697.6|39657.6|3
1623080800000|2021-06-07 15:46:40|39710.4|39670.4|39700.4|39660.4|39710.4|39670.4|39700.4|39660.4|24
1623080810000|2021-06-07 15:46:50|39698.2|39658.2|39685.4|39645.4|39698.2|39658.2|39685.4|39645.4|5
1623080820000|2021-06-07 15:47:00|39675.4|39635.4|39675.4|39635.4|39680.4|39640.4|39673.2|39633.2|9
1623080830000|2021-06-07 15:47:10|39677.6|39637.6|39695.4|39655.4|39695.4|39655.4|39675.4|39635.4|4
1623080840000|2021-06-07 15:47:20|39690.4|39650.4|39695.4|39655.4|39697.6|39657.6|39690.4|39650.4|3
1623080850000|2021-06-07 15:47:30|39690.4|39650.4|39689.8|39649.8|39695.4|39655.4|39687.6|39647.6|7
1623080860000|2021-06-07 15:47:40|39692.6|39652.6|39692.6|39652.6|39695.4|39655.4|39690.4|39650.4|2
1623080870000|2021-06-07 15:47:50|39690.4|39650.4|39680.4|39640.4|39690.4|39650.4|39680.4|39640.4|3
1623080880000|2021-06-07 15:48:00|39685.4|39645.4|39665.4|39625.4|39685.4|39645.4|39665.4|39625.4|16
1623080890000|2021-06-07 15:48:10|39667.6|39627.6|39675.4|39635.4|39675.4|39635.4|39667.6|39627.6|7
1623080900000|2021-06-07 15:48:20|39673.2|39633.2|39665.4|39625.4|39673.2|39633.2|39665.4|39625.4|0
1623080910000|2021-06-07 15:48:30|39657.6|39617.6|39657.6|39617.6|39657.6|39617.6|39655.4|39615.4|4
1623080920000|2021-06-07 15:48:40|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|39655.4|39615.4|1
1623080930000|2021-06-07 15:48:50|39653.2|39613.2|39655.4|39615.4|39655.4|39615.4|39650.4|39610.4|4
1623080940000|2021-06-07 15:49:00|39650.4|39610.4|39655.4|39615.4|39655.4|39615.4|39650.4|39610.4|9
1623080950000|2021-06-07 15:49:10|39650.4|39610.4|39635.4|39595.4|39650.4|39610.4|39632.6|39592.6|14
1623080960000|2021-06-07 15:49:20|39632.6|39592.6|39637.6|39597.6|39637.6|39597.6|39630.4|39590.4|4
1623080970000|2021-06-07 15:49:30|39642.6|39602.6|39615.4|39575.4|39642.6|39602.6|39608.2|39568.2|42
1623080980000|2021-06-07 15:49:40|39617.6|39577.6|39602.6|39562.6|39617.6|39577.6|39602.6|39562.6|4
1623080990000|2021-06-07 15:49:50|39600.4|39560.4|39597.6|39557.6|39605.4|39565.4|39597.6|39557.6|2
1623081000000|2021-06-07 15:50:00|39592.6|39552.6|39612.6|39572.6|39615.4|39575.4|39592.6|39552.6|8
1623081010000|2021-06-07 15:50:10|39614.8|39574.8|39622.6|39582.6|39622.6|39582.6|39612.6|39572.6|3
1623081020000|2021-06-07 15:50:20|39624.8|39584.8|39612.6|39572.6|39624.8|39584.8|39612.6|39572.6|3
1623081030000|2021-06-07 15:50:30|39610.4|39570.4|39605.4|39565.4|39610.4|39570.4|39602.6|39562.6|7
1623081040000|2021-06-07 15:50:40|39602.6|39562.6|39605.4|39565.4|39605.4|39565.4|39602.6|39562.6|2
1623081050000|2021-06-07 15:50:50|39607.6|39567.6|39615.4|39575.4|39615.4|39575.4|39597.6|39557.6|8
1623081060000|2021-06-07 15:51:00|39625.4|39585.4|39622.6|39582.6|39630.4|39590.4|39622.6|39582.6|7
1623081070000|2021-06-07 15:51:10|39620.4|39580.4|39625.4|39585.4|39627.6|39587.6|39620.4|39580.4|7
1623081080000|2021-06-07 15:51:20|39627.6|39587.6|39627.6|39587.6|39627.6|39587.6|39619.8|39579.8|4
1623081090000|2021-06-07 15:51:30|39630.4|39590.4|39657.6|39617.6|39657.6|39617.6|39627.6|39587.6|2
1623081100000|2021-06-07 15:51:40|39652.6|39612.6|39667.6|39627.6|39667.6|39627.6|39652.6|39612.6|5
1623081110000|2021-06-07 15:51:50|39664.8|39624.8|39665.4|39625.4|39670.4|39630.4|39657.6|39617.6|11
1623081120000|2021-06-07 15:52:00|39667.6|39627.6|39684.8|39644.8|39684.8|39644.8|39667.6|39627.6|10
1623081130000|2021-06-07 15:52:10|39685.4|39645.4|39717.6|39677.6|39724.8|39684.8|39677.6|39637.6|35
1623081140000|2021-06-07 15:52:20|39724.8|39684.8|39729.8|39689.8|39734.8|39694.8|39719.8|39679.8|19
1623081150000|2021-06-07 15:52:30|39724.8|39684.8|39734.8|39694.8|39737.6|39697.6|39717|39677|6
1623081160000|2021-06-07 15:52:40|39732.6|39692.6|39709.8|39669.8|39732.6|39692.6|39707.6|39667.6|12
1623081170000|2021-06-07 15:52:50|39712|39672|39709.8|39669.8|39712|39672|39704.8|39664.8|1
1623081180000|2021-06-07 15:53:00|39717.6|39677.6|39692.6|39652.6|39717.6|39677.6|39692.6|39652.6|12
1623081190000|2021-06-07 15:53:10|39689.8|39649.8|39697.6|39657.6|39697.6|39657.6|39677.6|39637.6|7
1623081200000|2021-06-07 15:53:20|39689.8|39649.8|39687.6|39647.6|39692.6|39652.6|39687.6|39647.6|1
1623081210000|2021-06-07 15:53:30|39697.6|39657.6|39692.6|39652.6|39697.6|39657.6|39685.5|39645.5|0
1623081220000|2021-06-07 15:53:40|39690.5|39650.5|39689.8|39649.8|39697.6|39657.6|39687.6|39647.6|3
1623081230000|2021-06-07 15:53:50|39687.6|39647.6|39689.8|39649.8|39689.8|39649.8|39687.6|39647.6|5
1623081240000|2021-06-07 15:54:00|39687.6|39647.6|39697.6|39657.6|39697.6|39657.6|39687.6|39647.6|3
1623081250000|2021-06-07 15:54:10|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|39689.8|39649.8|5
1623081260000|2021-06-07 15:54:20|39687.6|39647.6|39699.8|39659.8|39699.8|39659.8|39680.5|39640.5|4
1623081270000|2021-06-07 15:54:30|39697.6|39657.6|39697.6|39657.6|39699.8|39659.8|39692.6|39652.6|3
1623081280000|2021-06-07 15:54:40|39692.6|39652.6|39697.6|39657.6|39699.8|39659.8|39689.8|39649.8|0
1623081290000|2021-06-07 15:54:50|39694.8|39654.8|39687.6|39647.6|39694.8|39654.8|39687.6|39647.6|2
1623081300000|2021-06-07 15:55:00|39697.6|39657.6|39692.6|39652.6|39697.6|39657.6|39689.8|39649.8|3
1623081310000|2021-06-07 15:55:10|39690.5|39650.5|39677.6|39637.6|39690.5|39650.5|39677.6|39637.6|17
1623081320000|2021-06-07 15:55:20|39675.5|39635.5|39667.6|39627.6|39675.5|39635.5|39667.6|39627.6|2
1623081330000|2021-06-07 15:55:30|39672.6|39632.6|39685.5|39645.5|39685.5|39645.5|39672.6|39632.6|6
1623081340000|2021-06-07 15:55:40|39690.5|39650.5|39677.7|39637.7|39690.5|39650.5|39672.7|39632.7|5
1623081350000|2021-06-07 15:55:50|||||||||2
1623081360000|2021-06-07 15:56:00|39679.8|39639.8|39672.7|39632.7|39687.7|39647.7|39672.7|39632.7|19
1623081370000|2021-06-07 15:56:10|39670.5|39630.5|39669.8|39629.8|39675.5|39635.5|39669.8|39629.8|1
1623081380000|2021-06-07 15:56:20|39667.7|39627.7|39670.5|39630.5|39672.7|39632.7|39667.7|39627.7|5
1623081390000|2021-06-07 15:56:30|39672.7|39632.7|39677.7|39637.7|39677.7|39637.7|39667.7|39627.7|0
1623081400000|2021-06-07 15:56:40|39685.5|39645.5|39709.8|39669.8|39714.8|39674.8|39685.5|39645.5|33
1623081410000|2021-06-07 15:56:50|39707.7|39667.7|39722.7|39682.7|39722.7|39682.7|39699.8|39659.8|2
1623081420000|2021-06-07 15:57:00|39720.5|39680.5|39719.8|39679.8|39722.7|39682.7|39717.7|39677.7|2
1623081430000|2021-06-07 15:57:10|39722.7|39682.7|39707.7|39667.7|39722.7|39682.7|39707.7|39667.7|22
1623081440000|2021-06-07 15:57:20|39709.8|39669.8|39712.7|39672.7|39714.8|39674.8|39709.8|39669.8|1
1623081450000|2021-06-07 15:57:30|39717.7|39677.7|39747.7|39707.7|39747.7|39707.7|39717.7|39677.7|20
1623081460000|2021-06-07 15:57:40|39745.5|39705.5|39747.7|39707.7|39747.7|39707.7|39745.5|39705.5|4
1623081470000|2021-06-07 15:57:50|39749.8|39709.8|39757.7|39717.7|39767.7|39727.7|39747.7|39707.7|11
1623081480000|2021-06-07 15:58:00|39759.8|39719.8|39742.7|39702.7|39759.8|39719.8|39742.7|39702.7|4
1623081490000|2021-06-07 15:58:10|39745.5|39705.5|39722.7|39682.7|39745.5|39705.5|39719.8|39679.8|5
1623081500000|2021-06-07 15:58:20|39720.5|39680.5|39714.8|39674.8|39722.7|39682.7|39714.8|39674.8|2
1623081510000|2021-06-07 15:58:30|39719.8|39679.8|39709.8|39669.8|39719.8|39679.8|39709.8|39669.8|2
1623081520000|2021-06-07 15:58:40|39709.9|39669.9|39709.9|39669.9|39709.9|39669.9|39707.7|39667.7|5
1623081530000|2021-06-07 15:58:50|39707.7|39667.7|39709.9|39669.9|39709.9|39669.9|39707.7|39667.7|3
1623081540000|2021-06-07 15:59:00|39707.7|39667.7|39699.9|39659.9|39709.9|39669.9|39697.7|39657.7|2
1623081550000|2021-06-07 15:59:10|39709.9|39669.9|39719.9|39679.9|39719.9|39679.9|39709.9|39669.9|1
1623081560000|2021-06-07 15:59:20|39712.7|39672.7|39714.9|39674.9|39714.9|39674.9|39712.7|39672.7|6
1623081570000|2021-06-07 15:59:30|39707.7|39667.7|39739.9|39699.9|39739.9|39699.9|39707.7|39667.7|27
1623081580000|2021-06-07 15:59:40|39744.9|39704.9|39747.7|39707.7|39747.7|39707.7|39739.9|39699.9|7
1623081590000|2021-06-07 15:59:50|39737.7|39697.7|39727.7|39687.7|39737.7|39697.7|39727.7|39687.7|50
1623081600000|2021-06-07 16:00:00|39725.5|39685.5|39717.7|39677.7|39727.7|39687.7|39717.7|39677.7|7
1623081610000|2021-06-07 16:00:10|39710.5|39670.5|39695.5|39655.5|39710.5|39670.5|39695.5|39655.5|44
1623081620000|2021-06-07 16:00:20|39687.7|39647.7|39685.5|39645.5|39687.7|39647.7|39685.5|39645.5|15
1623081630000|2021-06-07 16:00:30|39687.7|39647.7|39680.5|39640.5|39692.7|39652.7|39677.7|39637.7|5
1623081640000|2021-06-07 16:00:40|39685.5|39645.5|39689.9|39649.9|39692.7|39652.7|39685.5|39645.5|25
1623081650000|2021-06-07 16:00:50|39687.7|39647.7|39685.5|39645.5|39687.7|39647.7|39685.5|39645.5|2
1623081660000|2021-06-07 16:01:00|39687.7|39647.7|39687.7|39647.7|39695.5|39655.5|39687.7|39647.7|1
1623081670000|2021-06-07 16:01:10|39682.7|39642.7|39687.7|39647.7|39687.7|39647.7|39682.7|39642.7|4
1623081680000|2021-06-07 16:01:20|39689.9|39649.9|39687.7|39647.7|39689.9|39649.9|39687.7|39647.7|3
1623081690000|2021-06-07 16:01:30|39677.7|39637.7|39687.7|39647.7|39687.7|39647.7|39677.7|39637.7|3
1623081700000|2021-06-07 16:01:40|39689.9|39649.9|39672.7|39632.7|39689.9|39649.9|39667.7|39627.7|10
1623081720000|2021-06-07 16:02:00|39682.7|39642.7|39667.7|39627.7|39682.7|39642.7|39667.7|39627.7|2
1623081730000|2021-06-07 16:02:10|39665.5|39625.5|39695.5|39655.5|39695.5|39655.5|39665.5|39625.5|3
1623081740000|2021-06-07 16:02:20|39697.7|39657.7|39687.7|39647.7|39700.5|39660.5|39687.7|39647.7|4
1623081750000|2021-06-07 16:02:30|39685.5|39645.5|39695.5|39655.5|39697.7|39657.7|39682.7|39642.7|3
1623081760000|2021-06-07 16:02:40|39697.7|39657.7|39680.5|39640.5|39697.7|39657.7|39680.5|39640.5|13
1623081770000|2021-06-07 16:02:50|39675.5|39635.5|39675.5|39635.5|39675.5|39635.5|39672.7|39632.7|3
1623081780000|2021-06-07 16:03:00|39670.5|39630.5|39653.3|39613.3|39670.5|39630.5|39648.3|39608.3|46
1623081790000|2021-06-07 16:03:10|39650.5|39610.5|39645.5|39605.5|39657.7|39617.7|39645.5|39605.5|27
1623081810000|2021-06-07 16:03:30|39643.3|39603.3|39632.7|39592.7|39645.5|39605.5|39632.7|39592.7|13
1623081820000|2021-06-07 16:03:40|39635.5|39595.5|39620.5|39580.5|39635.5|39595.5|39617.1|39577.1|37
1623081830000|2021-06-07 16:03:50|39617.7|39577.7|39625.5|39585.5|39625.5|39585.5|39615.5|39575.5|5
1623081840000|2021-06-07 16:04:00|39627.7|39587.7|39620.5|39580.5|39635.5|39595.5|39620.5|39580.5|12
1623081850000|2021-06-07 16:04:10|39617.7|39577.7|39635.5|39595.5|39635.5|39595.5|39617.7|39577.7|14
1623081860000|2021-06-07 16:04:20|39637.7|39597.7|39625.5|39585.5|39637.7|39597.7|39620.5|39580.5|39
1623081870000|2021-06-07 16:04:30|39630.5|39590.5|39632.7|39592.7|39632.7|39592.7|39627.7|39587.7|1
1623081880000|2021-06-07 16:04:40|39627.7|39587.7|39625.5|39585.5|39632.7|39592.7|39610.5|39570.5|29
1623081890000|2021-06-07 16:04:50|39627.7|39587.7|39637.7|39597.7|39637.7|39597.7|39625.5|39585.5|1
1623081900000|2021-06-07 16:05:00|39635.5|39595.5|39630.5|39590.5|39637.7|39597.7|39630.5|39590.5|4
1623081910000|2021-06-07 16:05:10|39635.5|39595.5|39635.5|39595.5|39637.7|39597.7|39635.5|39595.5|2
1623081920000|2021-06-07 16:05:20|39633.3|39593.3|39617.7|39577.7|39635.5|39595.5|39617.7|39577.7|15
1623081930000|2021-06-07 16:05:30|39615.5|39575.5|39615.5|39575.5|39617.7|39577.7|39610.5|39570.5|3
1623081940000|2021-06-07 16:05:40|39613.3|39573.3|39605.5|39565.5|39615.5|39575.5|39605.5|39565.5|2
1623081950000|2021-06-07 16:05:50|39603.3|39563.3|39600.5|39560.5|39605.5|39565.5|39600.5|39560.5|12
1623081960000|2021-06-07 16:06:00|39602.7|39562.7|39600.5|39560.5|39605.5|39565.5|39590.5|39550.5|17
1623081970000|2021-06-07 16:06:10|39603.3|39563.3|39600.5|39560.5|39603.3|39563.3|39600.5|39560.5|4
1623081980000|2021-06-07 16:06:20|||||||||1
1623081990000|2021-06-07 16:06:30|39596.1|39556.1|39590.5|39550.5|39596.1|39556.1|39590.5|39550.5|3
1623082000000|2021-06-07 16:06:40|||||||||1
1623082010000|2021-06-07 16:06:50|39580.5|39540.5|39580.5|39540.5|39583.3|39543.3|39580.5|39540.5|5
1623082020000|2021-06-07 16:07:00|39575.5|39535.5|39575.5|39535.5|39577.7|39537.7|39575.5|39535.5|4
1623082030000|2021-06-07 16:07:10|39580.5|39540.5|39575.5|39535.5|39580.5|39540.5|39570.5|39530.5|2
1623082040000|2021-06-07 16:07:20|39573.3|39533.3|39585.5|39545.5|39585.5|39545.5|39573.3|39533.3|1
1623082050000|2021-06-07 16:07:30|39583.3|39543.3|39580.5|39540.5|39593.3|39553.3|39580.5|39540.5|15
1623082060000|2021-06-07 16:07:40|39577.7|39537.7|39570.5|39530.5|39580.5|39540.5|39570.5|39530.5|3
1623082070000|2021-06-07 16:07:50|39573.3|39533.3|39570.5|39530.5|39575.5|39535.5|39570.5|39530.5|0
1623082080000|2021-06-07 16:08:00|39555.5|39515.5|39547.7|39507.7|39555.5|39515.5|39547.7|39507.7|7
1623082090000|2021-06-07 16:08:10|39555.5|39515.5|39550.5|39510.5|39555.5|39515.5|39550.5|39510.5|3
1623082100000|2021-06-07 16:08:20|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|39547.7|39507.7|3
1623082110000|2021-06-07 16:08:30|39552.7|39512.7|39540.5|39500.5|39552.7|39512.7|39540.5|39500.5|21
1623082120000|2021-06-07 16:08:40|39535.5|39495.5|39535.5|39495.5|39535.5|39495.5|39535.5|39495.5|13
1623082130000|2021-06-07 16:08:50|39532.7|39492.7|39535.5|39495.5|39535.5|39495.5|39532.7|39492.7|1
1623082140000|2021-06-07 16:09:00|39537.7|39497.7|39525.5|39485.5|39537.7|39497.7|39517.7|39477.7|7
1623082150000|2021-06-07 16:09:10|39520.5|39480.5|39505.5|39465.5|39525.5|39485.5|39505.5|39465.5|18
1623082160000|2021-06-07 16:09:20|39507.7|39467.7|39495.5|39455.5|39507.7|39467.7|39495.5|39455.5|6
1623082170000|2021-06-07 16:09:30|39487.7|39447.7|39485.5|39445.5|39502.7|39462.7|39485.5|39445.5|16
1623082180000|2021-06-07 16:09:40|39482.7|39442.7|39487.7|39447.7|39507.7|39467.7|39475.5|39435.5|46
1623082190000|2021-06-07 16:09:50|39495.5|39455.5|39495.5|39455.5|39500.5|39460.5|39490.5|39450.5|13
1623082200000|2021-06-07 16:10:00|39493.3|39453.3|39485.5|39445.5|39495.5|39455.5|39480.5|39440.5|9
1623082210000|2021-06-07 16:10:10|39487.7|39447.7|39477.7|39437.7|39487.7|39447.7|39477.7|39437.7|0
1623082220000|2021-06-07 16:10:20|39474.9|39434.9|39505.5|39465.5|39530.5|39490.5|39474.9|39434.9|48
1623082230000|2021-06-07 16:10:30|39513.3|39473.3|39520.5|39480.5|39520.5|39480.5|39510.5|39470.5|12
1623082240000|2021-06-07 16:10:40|39515.5|39475.5|39531.1|39491.1|39533.3|39493.3|39513.3|39473.3|24
1623082250000|2021-06-07 16:10:50|39526.1|39486.1|39531.1|39491.1|39533.3|39493.3|39526.1|39486.1|8
1623082260000|2021-06-07 16:11:00|39528.9|39488.9|39513.3|39473.3|39528.9|39488.9|39511.1|39471.1|7
1623082270000|2021-06-07 16:11:10|39516.1|39476.1|39503.3|39463.3|39516.1|39476.1|39501.1|39461.1|13
1623082280000|2021-06-07 16:11:20|39501.1|39461.1|39503.3|39463.3|39503.3|39463.3|39501.1|39461.1|1
1623082290000|2021-06-07 16:11:30|39513.3|39473.3|39533.3|39493.3|39533.3|39493.3|39513.3|39473.3|4
1623082300000|2021-06-07 16:11:40|39541.1|39501.1|39528.3|39488.3|39543.3|39503.3|39523.3|39483.3|12
1623082310000|2021-06-07 16:11:50|39515.5|39475.5|39528.3|39488.3|39528.3|39488.3|39515.5|39475.5|4
1623082320000|2021-06-07 16:12:00|39531.1|39491.1|39523.3|39483.3|39531.1|39491.1|39523.3|39483.3|5
1623082330000|2021-06-07 16:12:10|39516.1|39476.1|39506.1|39466.1|39521.1|39481.1|39506.1|39466.1|7
1623082340000|2021-06-07 16:12:20|39496.1|39456.1|39516.1|39476.1|39518.3|39478.3|39496.1|39456.1|26
1623082350000|2021-06-07 16:12:30|39521.1|39481.1|39521.1|39481.1|39526.1|39486.1|39516.1|39476.1|9
1623082360000|2021-06-07 16:12:40|39528.3|39488.3|39526.1|39486.1|39531.1|39491.1|39526.1|39486.1|28
1623082370000|2021-06-07 16:12:50|39531.1|39491.1|39521.1|39481.1|39531.1|39491.1|39521.1|39481.1|5
1623082380000|2021-06-07 16:13:00|39518.3|39478.3|39523.3|39483.3|39526.1|39486.1|39518.3|39478.3|0
1623082390000|2021-06-07 16:13:10|39518.3|39478.3|39518.3|39478.3|39521.1|39481.1|39518.3|39478.3|5
1623082400000|2021-06-07 16:13:20|39516.1|39476.1|39506.1|39466.1|39518.3|39478.3|39506.1|39466.1|4
1623082410000|2021-06-07 16:13:30|39508.9|39468.9|39518.3|39478.3|39518.3|39478.3|39506.1|39466.1|14
1623082420000|2021-06-07 16:13:40|39515.5|39475.5|39508.3|39468.3|39518.3|39478.3|39508.3|39468.3|2
1623082430000|2021-06-07 16:13:50|39511.1|39471.1|39511.1|39471.1|39511.1|39471.1|39508.3|39468.3|0
1623082440000|2021-06-07 16:14:00|39506.1|39466.1|39503.3|39463.3|39511.1|39471.1|39503.3|39463.3|2
1623082450000|2021-06-07 16:14:10|39493.3|39453.3|39493.3|39453.3|39496.1|39456.1|39490.5|39450.5|7
1623082460000|2021-06-07 16:14:20|39486.1|39446.1|39501.1|39461.1|39501.1|39461.1|39486.1|39446.1|9
1623082470000|2021-06-07 16:14:30|39503.3|39463.3|39501.1|39461.1|39508.9|39468.9|39501.1|39461.1|6
1623082480000|2021-06-07 16:14:40|39503.3|39463.3|39501.1|39461.1|39503.3|39463.3|39501.1|39461.1|1
1623082490000|2021-06-07 16:14:50|39508.3|39468.3|39506.1|39466.1|39513.3|39473.3|39506.1|39466.1|4
1623082500000|2021-06-07 16:15:00|39503.3|39463.3|39466.1|39426.1|39503.3|39463.3|39451.1|39411.1|34
1623082510000|2021-06-07 16:15:10|39471.1|39431.1|39458.3|39418.3|39476.1|39436.1|39458.3|39418.3|5
1623082520000|2021-06-07 16:15:20|39460.5|39420.5|39463.3|39423.3|39471.1|39431.1|39451.1|39411.1|8
1623082530000|2021-06-07 16:15:30|39461.1|39421.1|39456.1|39416.1|39461.1|39421.1|39456.1|39416.1|2
1623082540000|2021-06-07 16:15:40|39453.3|39413.3|39451.1|39411.1|39453.3|39413.3|39446.1|39406.1|6
1623082550000|2021-06-07 16:15:50|39448.9|39408.9|39446.1|39406.1|39451.1|39411.1|39446.1|39406.1|4
1623082560000|2021-06-07 16:16:00|39433.3|39393.3|39443.3|39403.3|39448.9|39408.9|39413.3|39373.3|19
1623082570000|2021-06-07 16:16:10|39441.1|39401.1|39451.1|39411.1|39453.3|39413.3|39441.1|39401.1|12
1623082580000|2021-06-07 16:16:20|39446.1|39406.1|39441.1|39401.1|39446.1|39406.1|39436.1|39396.1|6
1623082590000|2021-06-07 16:16:30|39451.1|39411.1|39443.3|39403.3|39451.1|39411.1|39431.1|39391.1|6
1623082600000|2021-06-07 16:16:40|39438.3|39398.3|39433.3|39393.3|39438.9|39398.9|39433.3|39393.3|1
1623082610000|2021-06-07 16:16:50|39436.1|39396.1|39433.3|39393.3|39436.1|39396.1|39433.3|39393.3|0
1623082620000|2021-06-07 16:17:00|39428.9|39388.9|39416.1|39376.1|39428.9|39388.9|39411.1|39371.1|36
1623082630000|2021-06-07 16:17:10|39413.3|39373.3|39406.1|39366.1|39416.1|39376.1|39396.1|39356.1|8
1623082640000|2021-06-07 16:17:20|39403.3|39363.3|39396.1|39356.1|39403.3|39363.3|39396.1|39356.1|7
1623082650000|2021-06-07 16:17:30|39398.9|39358.9|39396.1|39356.1|39398.9|39358.9|39396.1|39356.1|1
1623082660000|2021-06-07 16:17:40|39398.9|39358.9|39396.1|39356.1|39401.1|39361.1|39396.1|39356.1|10
1623082670000|2021-06-07 16:17:50|39398.9|39358.9|39413.3|39373.3|39413.3|39373.3|39396.1|39356.1|8
1623082680000|2021-06-07 16:18:00|39416.1|39376.1|39428.9|39388.9|39428.9|39388.9|39416.1|39376.1|11
1623082690000|2021-06-07 16:18:10|39423.3|39383.3|39416.1|39376.1|39423.3|39383.3|39416.1|39376.1|20
1623082700000|2021-06-07 16:18:20|39406.1|39366.1|39411.1|39371.1|39411.1|39371.1|39406.1|39366.1|2
1623082710000|2021-06-07 16:18:30|39403.3|39363.3|39391.1|39351.1|39403.3|39363.3|39386.1|39346.1|4
1623082720000|2021-06-07 16:18:40|39393.3|39353.3|39391.1|39351.1|39396.1|39356.1|39391.1|39351.1|0
1623082730000|2021-06-07 16:18:50|39393.3|39353.3|39391.1|39351.1|39393.3|39353.3|39391.1|39351.1|1
1623082740000|2021-06-07 16:19:00|39393.3|39353.3|39403.3|39363.3|39403.3|39363.3|39391.1|39351.1|14
1623082750000|2021-06-07 16:19:10|39406.1|39366.1|39416.1|39376.1|39416.1|39376.1|39406.1|39366.1|19
1623082760000|2021-06-07 16:19:20|39406.1|39366.1|39431.1|39391.1|39433.3|39393.3|39406.1|39366.1|6
1623082770000|2021-06-07 16:19:30|39426.1|39386.1|39426.1|39386.1|39426.1|39386.1|39426.1|39386.1|3
1623082780000|2021-06-07 16:19:40|||||||||3
1623082790000|2021-06-07 16:19:50|39416.1|39376.1|39431.1|39391.1|39431.1|39391.1|39416.1|39376.1|7
1623082800000|2021-06-07 16:20:00|39440.5|39400.5|39443.3|39403.3|39443.3|39403.3|39440.5|39400.5|6
1623082810000|2021-06-07 16:20:10|39441.1|39401.1|39416.1|39376.1|39441.1|39401.1|39416.1|39376.1|5
1623082820000|2021-06-07 16:20:20|39419|39379|39421.1|39381.1|39421.1|39381.1|39419|39379|3
1623082830000|2021-06-07 16:20:30|39423.3|39383.3|39423.3|39383.3|39423.3|39383.3|39421.1|39381.1|4
1623082840000|2021-06-07 16:20:40|39426.1|39386.1|39431.1|39391.1|39431.1|39391.1|39426.1|39386.1|2
1623082850000|2021-06-07 16:20:50|39433.3|39393.3|39465.5|39425.5|39471.1|39431.1|39433.3|39393.3|9
1623082860000|2021-06-07 16:21:00|39468.3|39428.3|39473.3|39433.3|39473.3|39433.3|39468.3|39428.3|2
1623082870000|2021-06-07 16:21:10|39478.3|39438.3|39478.3|39438.3|39480.5|39440.5|39473.3|39433.3|2
1623082880000|2021-06-07 16:21:20|39481.1|39441.1|39473.3|39433.3|39493.3|39453.3|39473.3|39433.3|22
1623082890000|2021-06-07 16:21:30|39470.5|39430.5|39473.3|39433.3|39481.1|39441.1|39468.3|39428.3|5
1623082900000|2021-06-07 16:21:40|39470.5|39430.5|39476.1|39436.1|39476.1|39436.1|39470.5|39430.5|1
1623082910000|2021-06-07 16:21:50|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|39473.3|39433.3|11
1623082920000|2021-06-07 16:22:00|39476.1|39436.1|39481.1|39441.1|39491.1|39451.1|39476.1|39436.1|10
1623082930000|2021-06-07 16:22:10|39483.3|39443.3|39491.1|39451.1|39491.1|39451.1|39483.3|39443.3|5
1623082940000|2021-06-07 16:22:20|39488.3|39448.3|39491.1|39451.1|39491.1|39451.1|39488.3|39448.3|3
1623082950000|2021-06-07 16:22:30|39488.3|39448.3|39491.1|39451.1|39491.1|39451.1|39488.3|39448.3|1
1623082960000|2021-06-07 16:22:40|39488.3|39448.3|39496.1|39456.1|39496.1|39456.1|39488.3|39448.3|11
1623082970000|2021-06-07 16:22:50|39501.1|39461.1|39496.1|39456.1|39503.3|39463.3|39493.3|39453.3|9
1623082980000|2021-06-07 16:23:00|39499|39459|39496.2|39456.2|39499|39459|39488.3|39448.3|5
1623082990000|2021-06-07 16:23:10|||||||||1
1623083000000|2021-06-07 16:23:20|39493.3|39453.3|39493.3|39453.3|39496.2|39456.2|39493.3|39453.3|2
1623083010000|2021-06-07 16:23:30|39496.2|39456.2|39506.2|39466.2|39506.2|39466.2|39496.2|39456.2|1
1623083020000|2021-06-07 16:23:40|39511.2|39471.2|39513.3|39473.3|39516.2|39476.2|39511.2|39471.2|6
1623083030000|2021-06-07 16:23:50|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|3
1623083040000|2021-06-07 16:24:00|39509|39469|39503.3|39463.3|39509|39469|39503.3|39463.3|26
1623083050000|2021-06-07 16:24:10|||||||||1
1623083060000|2021-06-07 16:24:20|||||||||4
1623083070000|2021-06-07 16:24:30|39506.2|39466.2|39513.3|39473.3|39513.3|39473.3|39506.2|39466.2|7
1623083080000|2021-06-07 16:24:40|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|39511.2|39471.2|2
1623083090000|2021-06-07 16:24:50|39506.2|39466.2|39506.2|39466.2|39506.2|39466.2|39506.2|39466.2|1
1623083100000|2021-06-07 16:25:00|39503.3|39463.3|39513.3|39473.3|39513.3|39473.3|39503.3|39463.3|5
1623083110000|2021-06-07 16:25:10|||||||||1
1623083120000|2021-06-07 16:25:20|39523.3|39483.3|39523.3|39483.3|39523.3|39483.3|39523.3|39483.3|8
1623083130000|2021-06-07 16:25:30|||||||||9
1623083140000|2021-06-07 16:25:40|39526.2|39486.2|39526.2|39486.2|39526.2|39486.2|39526.2|39486.2|21
1623083150000|2021-06-07 16:25:50|39528.3|39488.3|39513.3|39473.3|39531.2|39491.2|39513.3|39473.3|4
1623083160000|2021-06-07 16:26:00|39516.2|39476.2|39523.3|39483.3|39531.2|39491.2|39516.2|39476.2|25
1623083170000|2021-06-07 16:26:10|39529|39489|39526.2|39486.2|39529|39489|39526.2|39486.2|1
1623083180000|2021-06-07 16:26:20|39523.3|39483.3|39513.3|39473.3|39526.2|39486.2|39511.2|39471.2|4
1623083190000|2021-06-07 16:26:30|39516.2|39476.2|39516.2|39476.2|39516.2|39476.2|39516.2|39476.2|4
1623083200000|2021-06-07 16:26:40|39526.2|39486.2|39523.4|39483.4|39531.2|39491.2|39523.4|39483.4|3
1623083210000|2021-06-07 16:26:50|39528.4|39488.4|39526.2|39486.2|39533.4|39493.4|39526.2|39486.2|0
1623083220000|2021-06-07 16:27:00|39523.4|39483.4|39523.4|39483.4|39523.4|39483.4|39523.4|39483.4|3
1623083230000|2021-06-07 16:27:10|39531.2|39491.2|39513.4|39473.4|39531.2|39491.2|39513.4|39473.4|5
1623083240000|2021-06-07 16:27:20|39516.2|39476.2|39516.2|39476.2|39516.2|39476.2|39516.2|39476.2|6
1623083250000|2021-06-07 16:27:30|39513.4|39473.4|39513.4|39473.4|39513.4|39473.4|39503.4|39463.4|26
1623083260000|2021-06-07 16:27:40|39516.2|39476.2|39531.2|39491.2|39533.4|39493.4|39516.2|39476.2|14
1623083270000|2021-06-07 16:27:50|39533.4|39493.4|39536.2|39496.2|39539|39499|39533.4|39493.4|25
1623083280000|2021-06-07 16:28:00|39543.4|39503.4|39541.2|39501.2|39543.4|39503.4|39541.2|39501.2|3
1623083290000|2021-06-07 16:28:10|39533.4|39493.4|39533.4|39493.4|39533.4|39493.4|39531.2|39491.2|1
1623083310000|2021-06-07 16:28:30|||||||||1
1623083320000|2021-06-07 16:28:40|39531.2|39491.2|39531.2|39491.2|39531.2|39491.2|39531.2|39491.2|3
1623083330000|2021-06-07 16:28:50|39529|39489|39533.4|39493.4|39533.4|39493.4|39529|39489|1
1623083340000|2021-06-07 16:29:00|39539|39499|39546.2|39506.2|39546.2|39506.2|39539|39499|13
1623083350000|2021-06-07 16:29:10|39543.4|39503.4|39541.2|39501.2|39543.4|39503.4|39541.2|39501.2|1
1623083360000|2021-06-07 16:29:20|39543.4|39503.4|39556.2|39516.2|39563.4|39523.4|39543.4|39503.4|82
1623083370000|2021-06-07 16:29:30|39561.2|39521.2|39561.2|39521.2|39563.4|39523.4|39553.4|39513.4|9
1623083380000|2021-06-07 16:29:40|39556.2|39516.2|39543.4|39503.4|39556.2|39516.2|39543.4|39503.4|3
1623083390000|2021-06-07 16:29:50|39541.2|39501.2|39543.4|39503.4|39543.4|39503.4|39541.2|39501.2|4
1623083400000|2021-06-07 16:30:00|39541.2|39501.2|39565.5|39525.5|39565.5|39525.5|39540.5|39500.5|6
1623083410000|2021-06-07 16:30:10|39565.6|39525.6|39563.4|39523.4|39565.6|39525.6|39563.4|39523.4|2
1623083420000|2021-06-07 16:30:20|39565.6|39525.6|39563.4|39523.4|39565.6|39525.6|39556.2|39516.2|5
1623083430000|2021-06-07 16:30:30|39560.6|39520.6|39558.4|39518.4|39560.6|39520.6|39558.4|39518.4|3
1623083440000|2021-06-07 16:30:40|39550.6|39510.6|39541.2|39501.2|39550.6|39510.6|39539|39499|6
1623083450000|2021-06-07 16:30:50|39543.4|39503.4|39526.2|39486.2|39543.4|39503.4|39526.2|39486.2|8
1623083460000|2021-06-07 16:31:00|39523.4|39483.4|39531.2|39491.2|39531.2|39491.2|39521.2|39481.2|5
1623083470000|2021-06-07 16:31:10|39529|39489|39536.2|39496.2|39536.2|39496.2|39526.2|39486.2|7
1623083490000|2021-06-07 16:31:30|||||||||2
1623083500000|2021-06-07 16:31:40|39543.4|39503.4|39543.4|39503.4|39543.4|39503.4|39541.2|39501.2|5
1623083510000|2021-06-07 16:31:50|39541.2|39501.2|39541.2|39501.2|39543.4|39503.4|39541.2|39501.2|0
1623083520000|2021-06-07 16:32:00|39538.4|39498.4|39533.4|39493.4|39541.2|39501.2|39523.4|39483.4|15
1623083530000|2021-06-07 16:32:10|39536.2|39496.2|39533.4|39493.4|39536.2|39496.2|39533.4|39493.4|1
1623083540000|2021-06-07 16:32:20|39531.2|39491.2|39526.2|39486.2|39533.4|39493.4|39526.2|39486.2|3
1623083550000|2021-06-07 16:32:30|39523.4|39483.4|39509|39469|39523.4|39483.4|39509|39469|19
1623083560000|2021-06-07 16:32:40|39513.4|39473.4|39511.2|39471.2|39516.2|39476.2|39511.2|39471.2|9
1623083570000|2021-06-07 16:32:50|39513.4|39473.4|39511.2|39471.2|39513.4|39473.4|39511.2|39471.2|2
1623083580000|2021-06-07 16:33:00|39509|39469|39501.2|39461.2|39509|39469|39496.2|39456.2|9
1623083590000|2021-06-07 16:33:10|39486.2|39446.2|39491.2|39451.2|39491.2|39451.2|39486.2|39446.2|7
1623083600000|2021-06-07 16:33:20|39501.2|39461.2|39501.2|39461.2|39501.2|39461.2|39501.2|39461.2|11
1623083610000|2021-06-07 16:33:30|39503.4|39463.4|39503.4|39463.4|39506.2|39466.2|39503.4|39463.4|2
1623083620000|2021-06-07 16:33:40|39506.2|39466.2|39503.4|39463.4|39506.2|39466.2|39503.4|39463.4|0
1623083630000|2021-06-07 16:33:50|39501.2|39461.2|39496.2|39456.2|39501.2|39461.2|39486.2|39446.2|13
1623083640000|2021-06-07 16:34:00|39491.2|39451.2|39479|39439|39496.2|39456.2|39479|39439|18
1623083650000|2021-06-07 16:34:10|39476.2|39436.2|39473.4|39433.4|39476.2|39436.2|39473.4|39433.4|2
1623083660000|2021-06-07 16:34:20|39476.2|39436.2|39473.4|39433.4|39476.2|39436.2|39473.4|39433.4|2
1623083670000|2021-06-07 16:34:30|39471.2|39431.2|39471.2|39431.2|39471.2|39431.2|39466.2|39426.2|5
1623083680000|2021-06-07 16:34:40|39469|39429|39476.2|39436.2|39476.2|39436.2|39466.2|39426.2|4
1623083690000|2021-06-07 16:34:50|39473.4|39433.4|39483.4|39443.4|39486.2|39446.2|39473.4|39433.4|5
1623083700000|2021-06-07 16:35:00|39486.2|39446.2|39471.2|39431.2|39486.2|39446.2|39471.2|39431.2|14
1623083710000|2021-06-07 16:35:10|39468.4|39428.4|39466.2|39426.2|39468.4|39428.4|39466.2|39426.2|3
1623083720000|2021-06-07 16:35:20|||||||||12
1623083730000|2021-06-07 16:35:30|||||||||4
1623083740000|2021-06-07 16:35:40|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|39473.4|39433.4|4
1623083750000|2021-06-07 16:35:50|39476.2|39436.2|39483.4|39443.4|39483.4|39443.4|39476.2|39436.2|2
1623083760000|2021-06-07 16:36:00|39486.2|39446.2|39491.2|39451.2|39491.2|39451.2|39486.2|39446.2|2
1623083770000|2021-06-07 16:36:10|39499.6|39459.6|39511.2|39471.2|39516.2|39476.2|39499.6|39459.6|19
1623083780000|2021-06-07 16:36:20|39509|39469|39503.4|39463.4|39509|39469|39493.4|39453.4|3
1623083790000|2021-06-07 16:36:30|39501.2|39461.2|39491.2|39451.2|39501.2|39461.2|39486.2|39446.2|8
1623083800000|2021-06-07 16:36:40|39489|39449|39491.2|39451.2|39491.2|39451.2|39486.2|39446.2|2
1623083810000|2021-06-07 16:36:50|39488.4|39448.4|39486.2|39446.2|39488.4|39448.4|39486.2|39446.2|1
1623083820000|2021-06-07 16:37:00|39491.2|39451.2|39491.2|39451.2|39491.2|39451.2|39491.2|39451.2|2
1623083830000|2021-06-07 16:37:10|39489|39449|39473.4|39433.4|39491.2|39451.2|39473.4|39433.4|12
1623083840000|2021-06-07 16:37:20|39471.2|39431.2|39471.2|39431.2|39471.2|39431.2|39471.2|39431.2|3
1623083850000|2021-06-07 16:37:30|||||||||2
1623083860000|2021-06-07 16:37:40|39476.2|39436.2|39471.2|39431.2|39481.2|39441.2|39471.2|39431.2|11
1623083870000|2021-06-07 16:37:50|39473.4|39433.4|39466.2|39426.2|39476.2|39436.2|39461.8|39421.8|4
1623083880000|2021-06-07 16:38:00|39469|39429|39459|39419|39469|39429|39459|39419|12
1623083890000|2021-06-07 16:38:10|39461.2|39421.2|39456.2|39416.2|39461.2|39421.2|39456.2|39416.2|9
1623083900000|2021-06-07 16:38:20|39459|39419|39459|39419|39459|39419|39456.2|39416.2|1
1623083910000|2021-06-07 16:38:30|39453.4|39413.4|39461.2|39421.2|39466.2|39426.2|39449|39409|10
1623083920000|2021-06-07 16:38:40|39459|39419|39461.2|39421.2|39461.2|39421.2|39456.2|39416.2|2
1623083930000|2021-06-07 16:38:50|39458.4|39418.4|39444|39404|39458.4|39418.4|39444|39404|50
1623083940000|2021-06-07 16:39:00|39441.2|39401.2|39436.2|39396.2|39441.2|39401.2|39436.2|39396.2|10
1623083950000|2021-06-07 16:39:10|39426.2|39386.2|39433.4|39393.4|39441.2|39401.2|39426.2|39386.2|35
1623083960000|2021-06-07 16:39:20|39431.2|39391.2|39431.2|39391.2|39441.2|39401.2|39429|39389|9
1623083970000|2021-06-07 16:39:30|39429|39389|39431.2|39391.2|39439|39399|39429|39389|6
1623083980000|2021-06-07 16:39:40|39433.4|39393.4|39449|39409|39453.4|39413.4|39433.4|39393.4|6
1623083990000|2021-06-07 16:39:50|39446.2|39406.2|39461.2|39421.2|39461.2|39421.2|39431.2|39391.2|33
1623084000000|2021-06-07 16:40:00|39456.2|39416.2|39446.2|39406.2|39456.2|39416.2|39446.2|39406.2|27
1623084010000|2021-06-07 16:40:10|39441.2|39401.2|39446.2|39406.2|39446.2|39406.2|39436.2|39396.2|15
1623084020000|2021-06-07 16:40:20|39456.2|39416.2|39483.4|39443.4|39483.4|39443.4|39449|39409|18
1623084030000|2021-06-07 16:40:30|39481.2|39441.2|39486.2|39446.2|39486.2|39446.2|39466.2|39426.2|13
1623084040000|2021-06-07 16:40:40|39483.4|39443.4|39473.4|39433.4|39486.2|39446.2|39471.2|39431.2|26
1623084050000|2021-06-07 16:40:50|39476.2|39436.2|39466.2|39426.2|39482.8|39442.8|39466.2|39426.2|46
1623084060000|2021-06-07 16:41:00|39461.2|39421.2|39461.2|39421.2|39466.2|39426.2|39451.2|39411.2|26
1623084070000|2021-06-07 16:41:10|39466.2|39426.2|39466.2|39426.2|39466.2|39426.2|39466.2|39426.2|43
1623084080000|2021-06-07 16:41:20|39476.2|39436.2|39476.2|39436.2|39476.2|39436.2|39476.2|39436.2|6
1623084090000|2021-06-07 16:41:30|39466.2|39426.2|39459|39419|39466.2|39426.2|39456.2|39416.2|5
1623084100000|2021-06-07 16:41:40|39456.2|39416.2|39461.2|39421.2|39466.2|39426.2|39456.2|39416.2|12
1623084110000|2021-06-07 16:41:50|39464|39424|39466.2|39426.2|39471.2|39431.2|39463.4|39423.4|2
1623084120000|2021-06-07 16:42:00|39469|39429|39468.4|39428.4|39476.2|39436.2|39456.2|39416.2|21
1623084130000|2021-06-07 16:42:10|39471.2|39431.2|39446.2|39406.2|39471.2|39431.2|39446.2|39406.2|14
1623084140000|2021-06-07 16:42:20|39451.8|39411.8|39456.2|39416.2|39456.2|39416.2|39451.2|39411.2|24
1623084150000|2021-06-07 16:42:30|39451.2|39411.2|39451.2|39411.2|39453.4|39413.4|39446.2|39406.2|5
1623084160000|2021-06-07 16:42:40|39456.2|39416.2|39476.2|39436.2|39476.2|39436.2|39456.2|39416.2|6
1623084170000|2021-06-07 16:42:50|39481.8|39441.8|39476.2|39436.2|39481.8|39441.8|39476.2|39436.2|17
1623084180000|2021-06-07 16:43:00|39471.2|39431.2|39466.2|39426.2|39471.2|39431.2|39466.2|39426.2|4
1623084190000|2021-06-07 16:43:10|39456.2|39416.2|39456.2|39416.2|39456.2|39416.2|39456.2|39416.2|23
1623084200000|2021-06-07 16:43:20|39459|39419|39454|39414|39459|39419|39454|39414|6
1623084210000|2021-06-07 16:43:30|39449|39409|39459|39419|39466.2|39426.2|39449|39409|8
1623084220000|2021-06-07 16:43:40|39461.2|39421.2|39464|39424|39471.2|39431.2|39461.2|39421.2|21
1623084230000|2021-06-07 16:43:50|39466.8|39426.8|39459|39419|39466.8|39426.8|39446.8|39406.8|34
1623084240000|2021-06-07 16:44:00|39456.8|39416.8|39436.8|39396.8|39456.8|39416.8|39436.8|39396.8|35
1623084250000|2021-06-07 16:44:10|39439|39399|39436.8|39396.8|39441.8|39401.8|39436.8|39396.8|2
1623084260000|2021-06-07 16:44:20|39439|39399|39441.8|39401.8|39441.8|39401.8|39436.8|39396.8|1
1623084270000|2021-06-07 16:44:30|39439|39399|39436.8|39396.8|39439|39399|39436.8|39396.8|1
1623084280000|2021-06-07 16:44:40|39439|39399|39431.8|39391.8|39444.6|39404.6|39431.8|39391.8|39
1623084290000|2021-06-07 16:44:50|39429|39389|39431.8|39391.8|39431.8|39391.8|39424.6|39384.6|27
1623084300000|2021-06-07 16:45:00|39426.8|39386.8|39426.8|39386.8|39429.6|39389.6|39426.8|39386.8|16
1623084310000|2021-06-07 16:45:10|39431.8|39391.8|39431.8|39391.8|39437.5|39397.5|39426.8|39386.8|22
1623084320000|2021-06-07 16:45:20|39429.6|39389.6|39421.8|39381.8|39431.8|39391.8|39421.8|39381.8|4
1623084330000|2021-06-07 16:45:30|||||||||2
1623084340000|2021-06-07 16:45:40|39419|39379|39416.8|39376.8|39421.8|39381.8|39416.8|39376.8|3
1623084350000|2021-06-07 16:45:50|39411.8|39371.8|39399|39359|39411.8|39371.8|39399|39359|33
1623084360000|2021-06-07 16:46:00|39401.8|39361.8|39401.8|39361.8|39401.8|39361.8|39401.8|39361.8|1
1623084370000|2021-06-07 16:46:10|||||||||12
1623084380000|2021-06-07 16:46:20|39404|39364|39406.8|39366.8|39406.8|39366.8|39404|39364|16
1623084390000|2021-06-07 16:46:30|39409|39369|39424.7|39384.7|39431.8|39391.8|39409|39369|8
1623084400000|2021-06-07 16:46:40|39421.8|39381.8|39411.8|39371.8|39421.8|39381.8|39411.8|39371.8|8
1623084410000|2021-06-07 16:46:50|39414|39374|39406.8|39366.8|39421.8|39381.8|39401.8|39361.8|22
1623084420000|2021-06-07 16:47:00|39409|39369|39411.8|39371.8|39411.8|39371.8|39401.8|39361.8|36
1623084430000|2021-06-07 16:47:10|39409|39369|39416.8|39376.8|39416.8|39376.8|39409|39369|11
1623084440000|2021-06-07 16:47:20|39419|39379|39411.8|39371.8|39419|39379|39411.8|39371.8|4
1623084450000|2021-06-07 16:47:30|39406.8|39366.8|39411.8|39371.8|39411.8|39371.8|39401.8|39361.8|6
1623084460000|2021-06-07 16:47:40|39409|39369|39416.8|39376.8|39416.8|39376.8|39409|39369|15
1623084470000|2021-06-07 16:47:50|39414|39374|39416.8|39376.8|39421.8|39381.8|39414|39374|2
1623084480000|2021-06-07 16:48:00|39414.7|39374.7|39416.8|39376.8|39424.7|39384.7|39411.8|39371.8|5
1623084490000|2021-06-07 16:48:10|39411.8|39371.8|39406.8|39366.8|39411.8|39371.8|39406.8|39366.8|22
1623084500000|2021-06-07 16:48:20|39401.8|39361.8|39404.7|39364.7|39404.7|39364.7|39401.8|39361.8|4
1623084510000|2021-06-07 16:48:30|39401.8|39361.8|39391.8|39351.8|39401.8|39361.8|39391.8|39351.8|3
1623084520000|2021-06-07 16:48:40|39386.2|39346.2|39389|39349|39394.7|39354.7|39386.2|39346.2|5
1623084530000|2021-06-07 16:48:50|39391.8|39351.8|39384|39344|39391.8|39351.8|39384|39344|17
1623084540000|2021-06-07 16:49:00|39376.8|39336.8|39381.8|39341.8|39381.8|39341.8|39376.8|39336.8|22
1623084550000|2021-06-07 16:49:10|39391.8|39351.8|39391.8|39351.8|39391.8|39351.8|39391.8|39351.8|4
1623084560000|2021-06-07 16:49:20|39389|39349|39379|39339|39389|39349|39379|39339|2
1623084570000|2021-06-07 16:49:30|39376.8|39336.8|39371.8|39331.8|39381.8|39341.8|39371.8|39331.8|40
1623084580000|2021-06-07 16:49:40|39367.5|39327.5|39379|39339|39379|39339|39367.5|39327.5|9
1623084590000|2021-06-07 16:49:50|39376.8|39336.8|39376.8|39336.8|39376.8|39336.8|39376.8|39336.8|2
1623084600000|2021-06-07 16:50:00|39376.9|39336.9|39371.9|39331.9|39379|39339|39371.9|39331.9|9
1623084610000|2021-06-07 16:50:10|39376.9|39336.9|39379|39339|39381.9|39341.9|39371.9|39331.9|18
1623084620000|2021-06-07 16:50:20|39376.9|39336.9|39376.9|39336.9|39381.9|39341.9|39371.9|39331.9|3
1623084630000|2021-06-07 16:50:30|39374|39334|39376.9|39336.9|39376.9|39336.9|39371.9|39331.9|3
1623084640000|2021-06-07 16:50:40|39374|39334|39376.9|39336.9|39376.9|39336.9|39374|39334|3
1623084650000|2021-06-07 16:50:50|39379|39339|39379|39339|39379|39339|39379|39339|4
1623084660000|2021-06-07 16:51:00|39376.9|39336.9|39386.9|39346.9|39386.9|39346.9|39371.9|39331.9|6
1623084670000|2021-06-07 16:51:10|39381.9|39341.9|39381.9|39341.9|39386.9|39346.9|39379|39339|0
1623084680000|2021-06-07 16:51:20|39384.7|39344.7|39389|39349|39389|39349|39384.7|39344.7|4
1623084690000|2021-06-07 16:51:30|||||||||1
1623084700000|2021-06-07 16:51:40|39379|39339|39379|39339|39379|39339|39379|39339|5
1623084710000|2021-06-07 16:51:50|||||||||3
1623084720000|2021-06-07 16:52:00|39374|39334|39374|39334|39379|39339|39371.9|39331.9|17
1623084730000|2021-06-07 16:52:10|39376.9|39336.9|39361.9|39321.9|39376.9|39336.9|39361.9|39321.9|18
1623084740000|2021-06-07 16:52:20|39371.9|39331.9|39366.9|39326.9|39371.9|39331.9|39366.9|39326.9|19
1623084750000|2021-06-07 16:52:30|||||||||2
1623084760000|2021-06-07 16:52:40|39369|39329|39366.9|39326.9|39369|39329|39366.9|39326.9|2
1623084770000|2021-06-07 16:52:50|39369|39329|39371.9|39331.9|39371.9|39331.9|39369|39329|21
1623084780000|2021-06-07 16:53:00|||||||||2
1623084800000|2021-06-07 16:53:20|||||||||2
1623084810000|2021-06-07 16:53:30|39374|39334|39374.7|39334.7|39379.7|39339.7|39374|39334|12
1623084820000|2021-06-07 16:53:40|39371.9|39331.9|39371.9|39331.9|39371.9|39331.9|39371.9|39331.9|3
1623084830000|2021-06-07 16:53:50|39376.9|39336.9|39386.9|39346.9|39386.9|39346.9|39376.9|39336.9|4
1623084840000|2021-06-07 16:54:00|39384.7|39344.7|39386.9|39346.9|39389.1|39349.1|39381.9|39341.9|7
1623084850000|2021-06-07 16:54:10|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|39389.1|39349.1|2
1623084860000|2021-06-07 16:54:20|39381.9|39341.9|39361.9|39321.9|39381.9|39341.9|39361.9|39321.9|12
1623084870000|2021-06-07 16:54:30|39371.9|39331.9|39379.1|39339.1|39379.1|39339.1|39366.9|39326.9|2
1623084880000|2021-06-07 16:54:40|39386.9|39346.9|39391.9|39351.9|39391.9|39351.9|39386.9|39346.9|11
1623084890000|2021-06-07 16:54:50|39389.7|39349.7|39381.9|39341.9|39389.7|39349.7|39381.9|39341.9|5
1623084900000|2021-06-07 16:55:00|39376.9|39336.9|39371.9|39331.9|39376.9|39336.9|39371.9|39331.9|17
1623084910000|2021-06-07 16:55:10|||||||||5
1623084920000|2021-06-07 16:55:20|||||||||2
1623084930000|2021-06-07 16:55:30|||||||||6
1623084940000|2021-06-07 16:55:40|39366.9|39326.9|39361.9|39321.9|39366.9|39326.9|39361.9|39321.9|6
1623084950000|2021-06-07 16:55:50|39364.7|39324.7|39367.5|39327.5|39367.5|39327.5|39361.9|39321.9|9
1623084960000|2021-06-07 16:56:00|39364.7|39324.7|39371.9|39331.9|39371.9|39331.9|39364.7|39324.7|6
1623084970000|2021-06-07 16:56:10|||||||||1
1623084980000|2021-06-07 16:56:20|||||||||1
1623084990000|2021-06-07 16:56:30|||||||||2
1623085000000|2021-06-07 16:56:40|39374.7|39334.7|39376.9|39336.9|39376.9|39336.9|39371.9|39331.9|9
1623085010000|2021-06-07 16:56:50|39374.1|39334.1|39371.9|39331.9|39374.7|39334.7|39371.9|39331.9|4
1623085020000|2021-06-07 16:57:00|39361.9|39321.9|39371.9|39331.9|39371.9|39331.9|39361.9|39321.9|16
1623085030000|2021-06-07 16:57:10|39376.9|39336.9|39371.9|39331.9|39376.9|39336.9|39371.9|39331.9|5
1623085040000|2021-06-07 16:57:20|39376.9|39336.9|39376.9|39336.9|39376.9|39336.9|39371.9|39331.9|3
1623085050000|2021-06-07 16:57:30|39381.9|39341.9|39386.9|39346.9|39391.9|39351.9|39381.9|39341.9|5
1623085060000|2021-06-07 16:57:40|||||||||2
1623085070000|2021-06-07 16:57:50|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|39391.9|39351.9|1
1623085080000|2021-06-07 16:58:00|39396.9|39356.9|39396.9|39356.9|39396.9|39356.9|39396.9|39356.9|15
1623085090000|2021-06-07 16:58:10|39399.1|39359.1|39416.9|39376.9|39416.9|39376.9|39399.1|39359.1|2
1623085100000|2021-06-07 16:58:20|||||||||4
1623085110000|2021-06-07 16:58:30|39414.7|39374.7|39411.9|39371.9|39416.9|39376.9|39411.9|39371.9|2
1623085120000|2021-06-07 16:58:40|39401.9|39361.9|39409.7|39369.7|39409.7|39369.7|39401.9|39361.9|8
1623085130000|2021-06-07 16:58:50|39414.7|39374.7|39416.9|39376.9|39421.9|39381.9|39414.7|39374.7|9
1623085140000|2021-06-07 16:59:00|39419.1|39379.1|39411.9|39371.9|39419.1|39379.1|39411.9|39371.9|2
1623085150000|2021-06-07 16:59:10|39401.9|39361.9|39394.7|39354.7|39401.9|39361.9|39394.7|39354.7|35
1623085160000|2021-06-07 16:59:20|39397.5|39357.5|39394.7|39354.7|39397.5|39357.5|39394.7|39354.7|10
1623085170000|2021-06-07 16:59:30|39397.5|39357.5|39402.5|39362.5|39402.5|39362.5|39397.5|39357.5|19
1623085180000|2021-06-07 16:59:40|||||||||1
1623085190000|2021-06-07 16:59:50|39407.5|39367.5|39407.5|39367.5|39407.5|39367.5|39404.7|39364.7|7
1623085200000|2021-06-07 17:00:00|39412.5|39372.5|39402.5|39362.5|39412.5|39372.5|39397.5|39357.5|10
1623085210000|2021-06-07 17:00:10|39404.7|39364.7|39409.7|39369.7|39414.7|39374.7|39400.3|39360.3|22
1623085220000|2021-06-07 17:00:20|39407.5|39367.5|39414.7|39374.7|39417.5|39377.5|39407.5|39367.5|3
1623085230000|2021-06-07 17:00:30|39415.3|39375.3|39454.7|39414.7|39454.7|39414.7|39412.5|39372.5|82
1623085240000|2021-06-07 17:00:40|39459.7|39419.7|39464.7|39424.7|39464.7|39424.7|39459.7|39419.7|3
1623085250000|2021-06-07 17:00:50|39461.9|39421.9|39464.7|39424.7|39464.7|39424.7|39459.7|39419.7|4
1623085260000|2021-06-07 17:01:00|39456.9|39416.9|39454.7|39414.7|39459.7|39419.7|39454.7|39414.7|49
1623085270000|2021-06-07 17:01:10|39459.7|39419.7|39464.7|39424.7|39464.7|39424.7|39454.7|39414.7|58
1623085290000|2021-06-07 17:01:30|39461.9|39421.9|39454.7|39414.7|39461.9|39421.9|39454.7|39414.7|6
1623085300000|2021-06-07 17:01:40|39451.9|39411.9|39436.9|39396.9|39451.9|39411.9|39436.9|39396.9|6
1623085310000|2021-06-07 17:01:50|39434.7|39394.7|39441.9|39401.9|39441.9|39401.9|39434.7|39394.7|4
1623085320000|2021-06-07 17:02:00|39444.7|39404.7|39432.5|39392.5|39444.7|39404.7|39427.5|39387.5|8
1623085330000|2021-06-07 17:02:10|39434.7|39394.7|39434.7|39394.7|39434.7|39394.7|39432.5|39392.5|5
1623085340000|2021-06-07 17:02:20|39432.5|39392.5|39449.7|39409.7|39449.7|39409.7|39432.5|39392.5|39
1623085350000|2021-06-07 17:02:30|39454.7|39414.7|39449.7|39409.7|39454.7|39414.7|39449.7|39409.7|37
1623085360000|2021-06-07 17:02:40|39447.5|39407.5|39432.5|39392.5|39447.5|39407.5|39424.7|39384.7|13
1623085370000|2021-06-07 17:02:50|39430.3|39390.3|39432.5|39392.5|39432.5|39392.5|39427.5|39387.5|6
1623085380000|2021-06-07 17:03:00|39427.5|39387.5|39410.3|39370.3|39432.5|39392.5|39410.3|39370.3|21
1623085390000|2021-06-07 17:03:10|39407.5|39367.5|39407.5|39367.5|39412.5|39372.5|39407.5|39367.5|3
1623085400000|2021-06-07 17:03:20|||||||||1
1623085410000|2021-06-07 17:03:30|||||||||1
1623085420000|2021-06-07 17:03:40|||||||||7
1623085430000|2021-06-07 17:03:50|39402.5|39362.5|39397.5|39357.5|39402.5|39362.5|39397.5|39357.5|4
1623085440000|2021-06-07 17:04:00|39394.7|39354.7|39397.5|39357.5|39404.7|39364.7|39392.5|39352.5|11
1623085450000|2021-06-07 17:04:10|39402.5|39362.5|39404.7|39364.7|39404.7|39364.7|39402.5|39362.5|3
1623085460000|2021-06-07 17:04:20|39407.5|39367.5|39407.5|39367.5|39407.5|39367.5|39407.5|39367.5|3
1623085470000|2021-06-07 17:04:30|39404.7|39364.7|39404.7|39364.7|39404.7|39364.7|39404.7|39364.7|3
1623085480000|2021-06-07 17:04:40|||||||||2
1623085490000|2021-06-07 17:04:50|39402.5|39362.5|39402.5|39362.5|39402.5|39362.5|39402.5|39362.5|4
1623085500000|2021-06-07 17:05:00|39404.7|39364.7|39397.5|39357.5|39412.5|39372.5|39397.5|39357.5|4
1623085510000|2021-06-07 17:05:10|39394.7|39354.7|39397.5|39357.5|39397.5|39357.5|39392.5|39352.5|3
1623085520000|2021-06-07 17:05:20|39392.5|39352.5|39414.7|39374.7|39414.7|39374.7|39387.5|39347.5|21
1623085530000|2021-06-07 17:05:30|39409.7|39369.7|39407.5|39367.5|39412.5|39372.5|39407.5|39367.5|0
1623085540000|2021-06-07 17:05:40|39404.7|39364.7|39414.7|39374.7|39414.7|39374.7|39404.7|39364.7|2
1623085550000|2021-06-07 17:05:50|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|3
1623085560000|2021-06-07 17:06:00|39414.7|39374.7|39409.7|39369.7|39414.7|39374.7|39409.7|39369.7|3
1623085570000|2021-06-07 17:06:10|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|0
1623085580000|2021-06-07 17:06:20|||||||||2
1623085590000|2021-06-07 17:06:30|39400.3|39360.3|39394.7|39354.7|39400.3|39360.3|39394.7|39354.7|5
1623085600000|2021-06-07 17:06:40|||||||||4
1623085610000|2021-06-07 17:06:50|39384.7|39344.7|39394.7|39354.7|39394.7|39354.7|39384.7|39344.7|7
1623085620000|2021-06-07 17:07:00|39392.5|39352.5|39392.5|39352.5|39394.7|39354.7|39389.7|39349.7|5
1623085630000|2021-06-07 17:07:10|39394.7|39354.7|39404.7|39364.7|39404.7|39364.7|39394.7|39354.7|10
1623085640000|2021-06-07 17:07:20|||||||||1
1623085650000|2021-06-07 17:07:30|39402.5|39362.5|39404.7|39364.7|39404.7|39364.7|39402.5|39362.5|11
1623085660000|2021-06-07 17:07:40|39414.7|39374.7|39414.7|39374.7|39414.7|39374.7|39414.7|39374.7|8
1623085670000|2021-06-07 17:07:50|39407.5|39367.5|39412.5|39372.5|39412.5|39372.5|39407.5|39367.5|8
1623085680000|2021-06-07 17:08:00|39410.3|39370.3|39412.5|39372.5|39414.7|39374.7|39407.5|39367.5|10
1623085690000|2021-06-07 17:08:10|39410.3|39370.3|39412.5|39372.5|39412.5|39372.5|39409.7|39369.7|2
1623085700000|2021-06-07 17:08:20|39414.7|39374.7|39412.5|39372.5|39414.7|39374.7|39412.5|39372.5|6
1623085710000|2021-06-07 17:08:30|39414.7|39374.7|39414.7|39374.7|39414.7|39374.7|39414.7|39374.7|2
1623085720000|2021-06-07 17:08:40|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|39412.5|39372.5|3
1623085730000|2021-06-07 17:08:50|39414.7|39374.7|39407.5|39367.5|39419.7|39379.7|39407.5|39367.5|19
1623085740000|2021-06-07 17:09:00|39405.3|39365.3|39387.5|39347.5|39405.3|39365.3|39387.5|39347.5|5
1623085750000|2021-06-07 17:09:10|39382.5|39342.5|39377.5|39337.5|39382.5|39342.5|39377.5|39337.5|6
1623085760000|2021-06-07 17:09:20|39382.5|39342.5|39382.5|39342.5|39382.5|39342.5|39377.5|39337.5|4
1623085770000|2021-06-07 17:09:30|||||||||2
1623085780000|2021-06-07 17:09:40|||||||||6
1623085790000|2021-06-07 17:09:50|39380.3|39340.3|39392.5|39352.5|39392.5|39352.5|39380.3|39340.3|13
1623085800000|2021-06-07 17:10:00|39387.5|39347.5|39384.7|39344.7|39387.5|39347.5|39384.7|39344.7|9
1623085810000|2021-06-07 17:10:10|39382.5|39342.5|39372.5|39332.5|39382.5|39342.5|39370.4|39330.4|6
1623085820000|2021-06-07 17:10:20|39370.4|39330.4|39369.7|39329.7|39374.7|39334.7|39367.5|39327.5|9
1623085830000|2021-06-07 17:10:30|39372.5|39332.5|39372.5|39332.5|39372.5|39332.5|39367.5|39327.5|3
1623085840000|2021-06-07 17:10:40|39367.5|39327.5|39370.4|39330.4|39372.5|39332.5|39367.5|39327.5|4
1623085850000|2021-06-07 17:10:50|39367.5|39327.5|39374.7|39334.7|39374.7|39334.7|39367.5|39327.5|4
1623085860000|2021-06-07 17:11:00|39372.5|39332.5|39377.5|39337.5|39377.5|39337.5|39372.5|39332.5|9
1623085870000|2021-06-07 17:11:10|||||||||1
1623085880000|2021-06-07 17:11:20|39367.5|39327.5|39372.5|39332.5|39372.5|39332.5|39367.5|39327.5|3
1623085890000|2021-06-07 17:11:30|39374.7|39334.7|39374.7|39334.7|39377.5|39337.5|39374.7|39334.7|5
1623085900000|2021-06-07 17:11:40|39372.5|39332.5|39372.5|39332.5|39372.5|39332.5|39372.5|39332.5|5
1623085910000|2021-06-07 17:11:50|||||||||8
1623085920000|2021-06-07 17:12:00|39374.7|39334.7|39382.5|39342.5|39382.5|39342.5|39372.5|39332.5|5
1623085930000|2021-06-07 17:12:10|39380.4|39340.4|39380.4|39340.4|39380.4|39340.4|39380.4|39340.4|0
1623085940000|2021-06-07 17:12:20|39369.7|39329.7|39364.7|39324.7|39369.7|39329.7|39364.7|39324.7|3
1623085950000|2021-06-07 17:12:30|39369.7|39329.7|39372.5|39332.5|39372.5|39332.5|39369.7|39329.7|11
1623085960000|2021-06-07 17:12:40|||||||||3
1623085970000|2021-06-07 17:12:50|39369.7|39329.7|39374.7|39334.7|39374.7|39334.7|39369.7|39329.7|5
1623085980000|2021-06-07 17:13:00|39379.7|39339.7|39372.5|39332.5|39379.7|39339.7|39372.5|39332.5|8
1623085990000|2021-06-07 17:13:10|39367.5|39327.5|39370.4|39330.4|39372.5|39332.5|39367.5|39327.5|7
1623086000000|2021-06-07 17:13:20|39367.5|39327.5|39372.5|39332.5|39372.5|39332.5|39367.5|39327.5|3
1623086010000|2021-06-07 17:13:30|39370.4|39330.4|39372.5|39332.5|39374.7|39334.7|39370.4|39330.4|4
1623086020000|2021-06-07 17:13:40|39361.9|39321.9|39384.7|39344.7|39384.7|39344.7|39361.9|39321.9|10
1623086030000|2021-06-07 17:13:50|||||||||13
1623086040000|2021-06-07 17:14:00|39387.5|39347.5|39384.7|39344.7|39394.7|39354.7|39384.7|39344.7|5
1623086050000|2021-06-07 17:14:10|39381.9|39341.9|39364.7|39324.7|39381.9|39341.9|39364.7|39324.7|13
1623086060000|2021-06-07 17:14:20|39367.6|39327.6|39362.6|39322.6|39367.6|39327.6|39362.6|39322.6|3
1623086070000|2021-06-07 17:14:30|39364.7|39324.7|39367.6|39327.6|39372.6|39332.6|39364.7|39324.7|4
1623086080000|2021-06-07 17:14:40|39369.7|39329.7|39382.6|39342.6|39384.7|39344.7|39369.7|39329.7|5
1623086090000|2021-06-07 17:14:50|39384.7|39344.7|39374.7|39334.7|39384.7|39344.7|39374.7|39334.7|3
1623086100000|2021-06-07 17:15:00|39379.7|39339.7|39382.6|39342.6|39382.6|39342.6|39360.4|39320.4|59
1623086110000|2021-06-07 17:15:10|39384.7|39344.7|39374.7|39334.7|39384.7|39344.7|39367.6|39327.6|54
1623086120000|2021-06-07 17:15:20|39377.6|39337.6|39372.6|39332.6|39377.6|39337.6|39372.6|39332.6|27
1623086130000|2021-06-07 17:15:30|39374.7|39334.7|39384.7|39344.7|39384.7|39344.7|39372.6|39332.6|6
1623086140000|2021-06-07 17:15:40|39382.6|39342.6|39374.7|39334.7|39382.6|39342.6|39374.7|39334.7|13
1623086150000|2021-06-07 17:15:50|39367.6|39327.6|39362.6|39322.6|39372.6|39332.6|39357.6|39317.6|6
1623086160000|2021-06-07 17:16:00|39357.6|39317.6|39367.6|39327.6|39367.6|39327.6|39357.6|39317.6|9
1623086170000|2021-06-07 17:16:10|39363.2|39323.2|39367.6|39327.6|39367.6|39327.6|39363.2|39323.2|3
1623086180000|2021-06-07 17:16:20|39374.7|39334.7|39372.6|39332.6|39374.7|39334.7|39372.6|39332.6|4
1623086190000|2021-06-07 17:16:30|39374.7|39334.7|39377.6|39337.6|39377.6|39337.6|39374.7|39334.7|25
1623086200000|2021-06-07 17:16:40|||||||||4
1623086210000|2021-06-07 17:16:50|39372.6|39332.6|39370.4|39330.4|39372.6|39332.6|39370.4|39330.4|13
1623086220000|2021-06-07 17:17:00|39372.6|39332.6|39374.7|39334.7|39377.6|39337.6|39372.6|39332.6|9
1623086230000|2021-06-07 17:17:10|39372.6|39332.6|39374.7|39334.7|39374.7|39334.7|39372.6|39332.6|4
1623086240000|2021-06-07 17:17:20|39370.4|39330.4|39372.6|39332.6|39372.6|39332.6|39370.4|39330.4|7
1623086250000|2021-06-07 17:17:30|39369.7|39329.7|39372.6|39332.6|39372.6|39332.6|39369.7|39329.7|6
1623086260000|2021-06-07 17:17:40|||||||||12
1623086270000|2021-06-07 17:17:50|39370.4|39330.4|39374.7|39334.7|39374.7|39334.7|39367.6|39327.6|6
1623086280000|2021-06-07 17:18:00|39372.6|39332.6|39375.4|39335.4|39375.4|39335.4|39367.6|39327.6|11
1623086290000|2021-06-07 17:18:10|39373.2|39333.2|39375.4|39335.4|39375.4|39335.4|39373.2|39333.2|0
1623086300000|2021-06-07 17:18:20|39377.6|39337.6|39394.7|39354.7|39394.7|39354.7|39377.6|39337.6|9
1623086310000|2021-06-07 17:18:30|39392.6|39352.6|39394.7|39354.7|39394.7|39354.7|39392.6|39352.6|4
1623086320000|2021-06-07 17:18:40|39394.8|39354.8|39394.8|39354.8|39394.8|39354.8|39394.8|39354.8|0
1623086330000|2021-06-07 17:18:50|39392.6|39352.6|39394.8|39354.8|39394.8|39354.8|39392.6|39352.6|2
1623086340000|2021-06-07 17:19:00|39392.6|39352.6|39367.6|39327.6|39392.6|39352.6|39367.6|39327.6|17
1623086350000|2021-06-07 17:19:10|39357.6|39317.6|39367.6|39327.6|39367.6|39327.6|39357.6|39317.6|14
1623086360000|2021-06-07 17:19:20|39362.6|39322.6|39377.6|39337.6|39377.6|39337.6|39362.6|39322.6|23
1623086370000|2021-06-07 17:19:30|39379.8|39339.8|39367.6|39327.6|39384.8|39344.8|39367.6|39327.6|5
1623086380000|2021-06-07 17:19:40|39372.6|39332.6|39372.6|39332.6|39374.8|39334.8|39367.6|39327.6|6
1623086390000|2021-06-07 17:19:50|39374.8|39334.8|39374.8|39334.8|39377.6|39337.6|39374.8|39334.8|1
1623086400000|2021-06-07 17:20:00|39377.6|39337.6|39374.8|39334.8|39377.6|39337.6|39367.6|39327.6|5
1623086410000|2021-06-07 17:20:10|39372.6|39332.6|39372.6|39332.6|39374.8|39334.8|39372.6|39332.6|1
1623086420000|2021-06-07 17:20:20|39370.4|39330.4|39367.6|39327.6|39370.4|39330.4|39367.6|39327.6|8
1623086430000|2021-06-07 17:20:30|||||||||8
1623086440000|2021-06-07 17:20:40|||||||||3
1623086450000|2021-06-07 17:20:50|39370.4|39330.4|39377.6|39337.6|39384.8|39344.8|39367.6|39327.6|4
1623086460000|2021-06-07 17:21:00|39372.6|39332.6|39362.6|39322.6|39372.6|39332.6|39362.6|39322.6|2
1623086470000|2021-06-07 17:21:10|39357.6|39317.6|39367.6|39327.6|39367.6|39327.6|39357.6|39317.6|6
1623086480000|2021-06-07 17:21:20|39364.8|39324.8|39362.6|39322.6|39364.8|39324.8|39362.6|39322.6|4
1623086490000|2021-06-07 17:21:30|39367.6|39327.6|39372.6|39332.6|39374.8|39334.8|39367.6|39327.6|3
1623086500000|2021-06-07 17:21:40|39374.8|39334.8|39374.8|39334.8|39377.6|39337.6|39372.6|39332.6|11
1623086510000|2021-06-07 17:21:50|39372.6|39332.6|39367.6|39327.6|39372.6|39332.6|39367.6|39327.6|7
1623086520000|2021-06-07 17:22:00|39372.6|39332.6|39372.6|39332.6|39372.6|39332.6|39357.6|39317.6|9
1623086530000|2021-06-07 17:22:10|39367.6|39327.6|39367.6|39327.6|39367.6|39327.6|39367.6|39327.6|4
1623086540000|2021-06-07 17:22:20|39372.6|39332.6|39374.8|39334.8|39374.8|39334.8|39372.6|39332.6|3
1623086550000|2021-06-07 17:22:30|39372.6|39332.6|39367.6|39327.6|39382.6|39342.6|39367.6|39327.6|5
1623086560000|2021-06-07 17:22:40|39365.4|39325.4|39367.6|39327.6|39367.6|39327.6|39365.4|39325.4|2
1623086570000|2021-06-07 17:22:50|||||||||4
1623086580000|2021-06-07 17:23:00|39364.8|39324.8|39344.8|39304.8|39367.6|39327.6|39342.6|39302.6|10
1623086590000|2021-06-07 17:23:10|39355.4|39315.4|39359.8|39319.8|39362.6|39322.6|39352.6|39312.6|6
1623086600000|2021-06-07 17:23:20|39362.6|39322.6|39367.6|39327.6|39367.6|39327.6|39359.8|39319.8|0
1623086610000|2021-06-07 17:23:30|39362.6|39322.6|39357.6|39317.6|39362.6|39322.6|39357.6|39317.6|4
1623086620000|2021-06-07 17:23:40|39354.8|39314.8|39354.8|39314.8|39357.6|39317.6|39354.8|39314.8|18
1623086630000|2021-06-07 17:23:50|39357.6|39317.6|39357.6|39317.6|39357.6|39317.6|39354.8|39314.8|1
1623086640000|2021-06-07 17:24:00|39354.8|39314.8|39347.6|39307.6|39354.8|39314.8|39344.8|39304.8|12
1623086650000|2021-06-07 17:24:10|39352.6|39312.6|39347.6|39307.6|39352.6|39312.6|39347.6|39307.6|3
1623086660000|2021-06-07 17:24:20|39349.8|39309.8|39347.6|39307.6|39349.8|39309.8|39344.8|39304.8|5
1623086670000|2021-06-07 17:24:30|39344.8|39304.8|39312.6|39272.6|39344.8|39304.8|39307.6|39267.6|32
1623086680000|2021-06-07 17:24:40|39314.8|39274.8|39317.6|39277.6|39322.6|39282.6|39312.6|39272.6|58
1623086690000|2021-06-07 17:24:50|39314.8|39274.8|39312.6|39272.6|39317.6|39277.6|39307.6|39267.6|10
1623086700000|2021-06-07 17:25:00|39309.8|39269.8|39307.6|39267.6|39312.6|39272.6|39307.6|39267.6|8
1623086710000|2021-06-07 17:25:10|39292.6|39252.6|39277.6|39237.6|39292.6|39252.6|39270.4|39230.4|24
1623086720000|2021-06-07 17:25:20|39264.8|39224.8|39260.4|39220.4|39274.8|39234.8|39257.6|39217.6|17
1623086730000|2021-06-07 17:25:30|39257.6|39217.6|39257.6|39217.6|39260.4|39220.4|39257.6|39217.6|4
1623086740000|2021-06-07 17:25:40|39254.8|39214.8|39262.6|39222.6|39262.6|39222.6|39254.8|39214.8|9
1623086750000|2021-06-07 17:25:50|39267.6|39227.6|39252.6|39212.6|39267.6|39227.6|39252.6|39212.6|10
1623086760000|2021-06-07 17:26:00|39250.4|39210.4|39252.6|39212.6|39254.8|39214.8|39244.8|39204.8|8
1623086770000|2021-06-07 17:26:10|39254.8|39214.8|39234.8|39194.8|39262.6|39222.6|39232.6|39192.6|12
1623086780000|2021-06-07 17:26:20|39237|39197|39240.4|39200.4|39254.8|39214.8|39234.8|39194.8|14
1623086790000|2021-06-07 17:26:30|39242.6|39202.6|39244.8|39204.8|39254.8|39214.8|39242.6|39202.6|6
1623086800000|2021-06-07 17:26:40|39239.8|39199.8|39232.6|39192.6|39239.8|39199.8|39227.6|39187.6|11
1623086810000|2021-06-07 17:26:50|39229.8|39189.8|39219.8|39179.8|39234.8|39194.8|39217.6|39177.6|14
1623086820000|2021-06-07 17:27:00|39217.6|39177.6|39187.6|39147.6|39217.6|39177.6|39177.6|39137.6|103
1623086830000|2021-06-07 17:27:10|39190.4|39150.4|39198.2|39158.2|39198.2|39158.2|39190.4|39150.4|35
1623086840000|2021-06-07 17:27:20|39210.4|39170.4|39210.4|39170.4|39215.4|39175.4|39210.4|39170.4|16
1623086850000|2021-06-07 17:27:30|39183.2|39143.2|39192.6|39152.6|39192.6|39152.6|39183.2|39143.2|104
1623086860000|2021-06-07 17:27:40|39195.4|39155.4|39190.4|39150.4|39195.4|39155.4|39190.4|39150.4|2
1623086870000|2021-06-07 17:27:50|39192.6|39152.6|39202.6|39162.6|39207.6|39167.6|39192.6|39152.6|13
1623086880000|2021-06-07 17:28:00|39207.6|39167.6|39212.6|39172.6|39212.6|39172.6|39200.4|39160.4|19
1623086890000|2021-06-07 17:28:10|39210.4|39170.4|39217.6|39177.6|39217.6|39177.6|39210.4|39170.4|3
1623086900000|2021-06-07 17:28:20|||||||||1
1623086910000|2021-06-07 17:28:30|39215.4|39175.4|39210.4|39170.4|39217.6|39177.6|39207.6|39167.6|30
1623086920000|2021-06-07 17:28:40|39212.6|39172.6|39210.4|39170.4|39212.6|39172.6|39210.4|39170.4|1
1623086930000|2021-06-07 17:28:50|39207.6|39167.6|39197.6|39157.6|39207.6|39167.6|39197.6|39157.6|10
1623086940000|2021-06-07 17:29:00|39200.4|39160.4|39200.4|39160.4|39202.6|39162.6|39200.4|39160.4|7
1623086950000|2021-06-07 17:29:10|39205.4|39165.4|39202.6|39162.6|39205.4|39165.4|39202.6|39162.6|4
1623086960000|2021-06-07 17:29:20|39205.4|39165.4|39202.6|39162.6|39207.6|39167.6|39202.6|39162.6|4
1623086970000|2021-06-07 17:29:30|39205.4|39165.4|39217.6|39177.6|39217.6|39177.6|39205.4|39165.4|10
1623086980000|2021-06-07 17:29:40|39222.6|39182.6|39227.6|39187.6|39227.6|39187.6|39222.6|39182.6|10
1623086990000|2021-06-07 17:29:50|39217.6|39177.6|39222.6|39182.6|39225.4|39185.4|39217.6|39177.6|8
1623087000000|2021-06-07 17:30:00|39216|39176|39237.6|39197.6|39237.6|39197.6|39210.4|39170.4|25
1623087010000|2021-06-07 17:30:10|||||||||2
1623087020000|2021-06-07 17:30:20|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|37
1623087030000|2021-06-07 17:30:30|39225.4|39185.4|39227.6|39187.6|39227.6|39187.6|39222.6|39182.6|8
1623087040000|2021-06-07 17:30:40|39230.4|39190.4|39227.6|39187.6|39232.6|39192.6|39227.6|39187.6|13
1623087050000|2021-06-07 17:30:50|39229.8|39189.8|39227.6|39187.6|39232.6|39192.6|39227.6|39187.6|0
1623087060000|2021-06-07 17:31:00|39222.6|39182.6|39225.4|39185.4|39225.4|39185.4|39222.6|39182.6|13
1623087070000|2021-06-07 17:31:10|39222.6|39182.6|39222.6|39182.6|39222.6|39182.6|39217.6|39177.6|2
1623087080000|2021-06-07 17:31:20|39225.4|39185.4|39227.6|39187.6|39227.6|39187.6|39225.4|39185.4|1
1623087090000|2021-06-07 17:31:30|39225.4|39185.4|39227.6|39187.6|39227.6|39187.6|39225.4|39185.4|6
1623087100000|2021-06-07 17:31:40|39225.4|39185.4|39222.6|39182.6|39227.6|39187.6|39222.6|39182.6|4
1623087110000|2021-06-07 17:31:50|39220.4|39180.4|39222.6|39182.6|39225.4|39185.4|39220.4|39180.4|4
1623087120000|2021-06-07 17:32:00|||||||||6
1623087130000|2021-06-07 17:32:10|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|39220.4|39180.4|3
1623087140000|2021-06-07 17:32:20|39217.6|39177.6|39210.4|39170.4|39217.6|39177.6|39210.4|39170.4|13
1623087150000|2021-06-07 17:32:30|39207.6|39167.6|39215.4|39175.4|39215.4|39175.4|39190.4|39150.4|51
1623087160000|2021-06-07 17:32:40|39212.6|39172.6|39222.6|39182.6|39225.4|39185.4|39210.4|39170.4|11
1623087170000|2021-06-07 17:32:50|39220.4|39180.4|39223.2|39183.2|39223.2|39183.2|39220.4|39180.4|3
1623087180000|2021-06-07 17:33:00|39225.4|39185.4|39220.4|39180.4|39225.4|39185.4|39217.6|39177.6|12
1623087190000|2021-06-07 17:33:10|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|39227.6|39187.6|16
1623087200000|2021-06-07 17:33:20|39222.6|39182.6|39217.6|39177.6|39222.6|39182.6|39217.6|39177.6|3
1623087210000|2021-06-07 17:33:30|39220.4|39180.4|39225.4|39185.4|39225.4|39185.4|39217.6|39177.6|6
1623087220000|2021-06-07 17:33:40|39222.6|39182.6|39210.4|39170.4|39222.6|39182.6|39210.4|39170.4|63
1623087230000|2021-06-07 17:33:50|39205.4|39165.4|39210.4|39170.4|39210.4|39170.4|39205.4|39165.4|4
1623087240000|2021-06-07 17:34:00|39212.6|39172.6|39212.6|39172.6|39220.4|39180.4|39210.4|39170.4|4
1623087250000|2021-06-07 17:34:10|39227.6|39187.6|39237.6|39197.6|39237.6|39197.6|39227.6|39187.6|7
1623087260000|2021-06-07 17:34:20|39235.4|39195.4|39240.4|39200.4|39240.4|39200.4|39227.6|39187.6|16
1623087270000|2021-06-07 17:34:30|39242.6|39202.6|39252.6|39212.6|39252.6|39212.6|39240.4|39200.4|7
1623087280000|2021-06-07 17:34:40|39257.6|39217.6|39267.6|39227.6|39267.6|39227.6|39252.6|39212.6|6
1623087290000|2021-06-07 17:34:50|39270.4|39230.4|39275.4|39235.4|39275.4|39235.4|39267.6|39227.6|1
1623087300000|2021-06-07 17:35:00|39277.6|39237.6|39275.4|39235.4|39284.8|39244.8|39275.4|39235.4|9
1623087310000|2021-06-07 17:35:10|39273.2|39233.2|39262.6|39222.6|39273.2|39233.2|39257.6|39217.6|4
1623087320000|2021-06-07 17:35:20|39265.4|39225.4|39267.6|39227.6|39270.4|39230.4|39265.4|39225.4|3
1623087330000|2021-06-07 17:35:30|39270.4|39230.4|39275.4|39235.4|39280.4|39240.4|39270.4|39230.4|3
1623087340000|2021-06-07 17:35:40|||||||||19
1623087350000|2021-06-07 17:35:50|39277.6|39237.6|39265.4|39225.4|39280.4|39240.4|39265.4|39225.4|3
1623087360000|2021-06-07 17:36:00|39262.6|39222.6|39265.4|39225.4|39265.4|39225.4|39262.6|39222.6|2
1623087370000|2021-06-07 17:36:10|39270.4|39230.4|39265.4|39225.4|39275.4|39235.4|39263.3|39223.3|99
1623087380000|2021-06-07 17:36:20|39268.3|39228.3|39278.3|39238.3|39278.3|39238.3|39268.3|39228.3|9
1623087390000|2021-06-07 17:36:30|39275.4|39235.4|39275.4|39235.4|39275.4|39235.4|39270.4|39230.4|14
1623087400000|2021-06-07 17:36:40|39287.6|39247.6|39283.3|39243.3|39292.6|39252.6|39283.3|39243.3|4
1623087410000|2021-06-07 17:36:50|39280.4|39240.4|39278.3|39238.3|39280.4|39240.4|39270.4|39230.4|8
1623087420000|2021-06-07 17:37:00|39275.4|39235.4|39285.4|39245.4|39287.6|39247.6|39265.4|39225.4|43
1623087430000|2021-06-07 17:37:10|39283.3|39243.3|39290.4|39250.4|39290.4|39250.4|39283.3|39243.3|2
1623087440000|2021-06-07 17:37:20|39285.4|39245.4|39290.4|39250.4|39290.4|39250.4|39283.3|39243.3|3
1623087450000|2021-06-07 17:37:30|39285.4|39245.4|39308.3|39268.3|39308.3|39268.3|39285.4|39245.4|36
1623087460000|2021-06-07 17:37:40|39306.1|39266.1|39303.3|39263.3|39310.4|39270.4|39290.4|39250.4|10
1623087470000|2021-06-07 17:37:50|39305.4|39265.4|39293.3|39253.3|39308.3|39268.3|39293.3|39253.3|7
1623087480000|2021-06-07 17:38:00|39295.4|39255.4|39296.1|39256.1|39298.3|39258.3|39295.4|39255.4|5
1623087490000|2021-06-07 17:38:10|39293.3|39253.3|39290.4|39250.4|39293.3|39253.3|39290.4|39250.4|5
1623087500000|2021-06-07 17:38:20|39286.1|39246.1|39280.4|39240.4|39286.1|39246.1|39278.3|39238.3|18
1623087510000|2021-06-07 17:38:30|39278.3|39238.3|39273.3|39233.3|39278.3|39238.3|39273.3|39233.3|1
1623087520000|2021-06-07 17:38:40|39278.3|39238.3|39268.3|39228.3|39280.4|39240.4|39268.3|39228.3|6
1623087530000|2021-06-07 17:38:50|39266.1|39226.1|39250.4|39210.4|39266.1|39226.1|39248.3|39208.3|16
1623087540000|2021-06-07 17:39:00|39253.3|39213.3|39253.3|39213.3|39253.3|39213.3|39250.4|39210.4|1
1623087550000|2021-06-07 17:39:10|39233.3|39193.3|39233.3|39193.3|39233.3|39193.3|39230.4|39190.4|11
1623087560000|2021-06-07 17:39:20|39238.3|39198.3|39262.6|39222.6|39262.6|39222.6|39238.3|39198.3|27
1623087570000|2021-06-07 17:39:30|39260.4|39220.4|39250.4|39210.4|39260.4|39220.4|39243.3|39203.3|51
1623087580000|2021-06-07 17:39:40|39256.1|39216.1|39263.3|39223.3|39268.3|39228.3|39256.1|39216.1|7
1623087590000|2021-06-07 17:39:50|39265.4|39225.4|39268.3|39228.3|39273.3|39233.3|39265.4|39225.4|3
1623087600000|2021-06-07 17:40:00|39270.4|39230.4|39278.3|39238.3|39278.3|39238.3|39270.4|39230.4|28
1623087610000|2021-06-07 17:40:10|39275.4|39235.4|39272.6|39232.6|39278.3|39238.3|39268.3|39228.3|56
1623087620000|2021-06-07 17:40:20|39270.4|39230.4|39270.4|39230.4|39275.4|39235.4|39270.4|39230.4|53
1623087630000|2021-06-07 17:40:30|39273.3|39233.3|39283.3|39243.3|39283.3|39243.3|39273.3|39233.3|33
1623087640000|2021-06-07 17:40:40|39278.3|39238.3|39283.3|39243.3|39283.3|39243.3|39273.3|39233.3|24
1623087650000|2021-06-07 17:40:50|39286.1|39246.1|39286.1|39246.1|39286.1|39246.1|39283.3|39243.3|14
1623087660000|2021-06-07 17:41:00|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|39288.3|39248.3|2
1623087670000|2021-06-07 17:41:10|39291.1|39251.1|39296.1|39256.1|39301.1|39261.1|39291.1|39251.1|29
1623087680000|2021-06-07 17:41:20|39293.3|39253.3|39293.9|39253.9|39293.9|39253.9|39286.1|39246.1|18
1623087690000|2021-06-07 17:41:30|39296.1|39256.1|39303.3|39263.3|39306.1|39266.1|39296.1|39256.1|12
1623087700000|2021-06-07 17:41:40|39298.3|39258.3|39298.3|39258.3|39298.3|39258.3|39296.1|39256.1|5
1623087710000|2021-06-07 17:41:50|39296.1|39256.1|39298.3|39258.3|39301.1|39261.1|39296.1|39256.1|3
1623087720000|2021-06-07 17:42:00|39300.5|39260.5|39301.1|39261.1|39306.1|39266.1|39300.5|39260.5|7
1623087730000|2021-06-07 17:42:10|39298.9|39258.9|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|11
1623087740000|2021-06-07 17:42:20|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39303.9|39263.9|16
1623087750000|2021-06-07 17:42:30|39308.9|39268.9|39303.9|39263.9|39316.1|39276.1|39301.1|39261.1|9
1623087760000|2021-06-07 17:42:40|39306.7|39266.7|39303.9|39263.9|39306.7|39266.7|39298.9|39258.9|4
1623087770000|2021-06-07 17:42:50|39301.7|39261.7|39303.9|39263.9|39303.9|39263.9|39298.9|39258.9|24
1623087780000|2021-06-07 17:43:00|39301.7|39261.7|39303.9|39263.9|39303.9|39263.9|39301.1|39261.1|12
1623087790000|2021-06-07 17:43:10|39301.1|39261.1|39308.9|39268.9|39308.9|39268.9|39301.1|39261.1|3
1623087800000|2021-06-07 17:43:20|39306.1|39266.1|39308.9|39268.9|39308.9|39268.9|39306.1|39266.1|0
1623087810000|2021-06-07 17:43:30|39306.1|39266.1|39296.1|39256.1|39308.9|39268.9|39296.1|39256.1|14
1623087820000|2021-06-07 17:43:40|39298.9|39258.9|39306.1|39266.1|39306.1|39266.1|39296.1|39256.1|18
1623087830000|2021-06-07 17:43:50|||||||||2
1623087840000|2021-06-07 17:44:00|39308.9|39268.9|39296.1|39256.1|39308.9|39268.9|39296.1|39256.1|9
1623087850000|2021-06-07 17:44:10|39298.9|39258.9|39308.9|39268.9|39308.9|39268.9|39298.9|39258.9|1
1623087860000|2021-06-07 17:44:20|39306.1|39266.1|39308.9|39268.9|39308.9|39268.9|39306.1|39266.1|3
1623087870000|2021-06-07 17:44:30|39318.9|39278.9|39308.9|39268.9|39318.9|39278.9|39308.9|39268.9|12
1623087880000|2021-06-07 17:44:40|39311.1|39271.1|39313.9|39273.9|39318.9|39278.9|39311.1|39271.1|11
1623087890000|2021-06-07 17:44:50|39311.7|39271.7|39296.1|39256.1|39311.7|39271.7|39296.1|39256.1|14
1623087900000|2021-06-07 17:45:00|39301.1|39261.1|39308.3|39268.3|39316.1|39276.1|39301.1|39261.1|10
1623087910000|2021-06-07 17:45:10|39306.1|39266.1|39311.1|39271.1|39311.1|39271.1|39306.1|39266.1|10
1623087920000|2021-06-07 17:45:20|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|1
1623087930000|2021-06-07 17:45:30|39308.3|39268.3|39308.3|39268.3|39313.9|39273.9|39306.1|39266.1|8
1623087940000|2021-06-07 17:45:40|39311.1|39271.1|39311.1|39271.1|39313.9|39273.9|39311.1|39271.1|4
1623087950000|2021-06-07 17:45:50|39316.1|39276.1|39316.1|39276.1|39321.1|39281.1|39311.7|39271.7|13
1623087960000|2021-06-07 17:46:00|39313.9|39273.9|39308.9|39268.9|39313.9|39273.9|39308.9|39268.9|6
1623087970000|2021-06-07 17:46:10|39303.9|39263.9|39288.9|39248.9|39303.9|39263.9|39288.9|39248.9|24
1623087980000|2021-06-07 17:46:20|39286.1|39246.1|39288.9|39248.9|39288.9|39248.9|39286.1|39246.1|9
1623087990000|2021-06-07 17:46:30|||||||||1
1623088000000|2021-06-07 17:46:40|39293.9|39253.9|39293.9|39253.9|39293.9|39253.9|39288.9|39248.9|11
1623088010000|2021-06-07 17:46:50|39296.1|39256.1|39293.9|39253.9|39306.1|39266.1|39293.9|39253.9|15
1623088020000|2021-06-07 17:47:00|39291.1|39251.1|39288.9|39248.9|39291.1|39251.1|39286.1|39246.1|18
1623088030000|2021-06-07 17:47:10|39293.9|39253.9|39288.9|39248.9|39293.9|39253.9|39286.1|39246.1|20
1623088040000|2021-06-07 17:47:20|39286.1|39246.1|39293.9|39253.9|39293.9|39253.9|39286.1|39246.1|9
1623088050000|2021-06-07 17:47:30|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|4
1623088060000|2021-06-07 17:47:40|39286.1|39246.1|39286.1|39246.1|39286.1|39246.1|39286.1|39246.1|7
1623088070000|2021-06-07 17:47:50|39288.9|39248.9|39286.1|39246.1|39288.9|39248.9|39286.1|39246.1|0
1623088080000|2021-06-07 17:48:00|39288.9|39248.9|39303.9|39263.9|39303.9|39263.9|39288.9|39248.9|16
1623088090000|2021-06-07 17:48:10|39306.1|39266.1|39303.9|39263.9|39306.1|39266.1|39303.9|39263.9|1
1623088100000|2021-06-07 17:48:20|||||||||5
1623088110000|2021-06-07 17:48:30|39306.1|39266.1|39296.1|39256.1|39306.1|39266.1|39296.1|39256.1|3
1623088120000|2021-06-07 17:48:40|39298.9|39258.9|39291.1|39251.1|39298.9|39258.9|39291.1|39251.1|3
1623088130000|2021-06-07 17:48:50|39288.9|39248.9|39296.1|39256.1|39298.9|39258.9|39288.9|39248.9|2
1623088140000|2021-06-07 17:49:00|39293.9|39253.9|39303.9|39263.9|39303.9|39263.9|39293.9|39253.9|7
1623088150000|2021-06-07 17:49:10|39296.1|39256.1|39296.1|39256.1|39296.1|39256.1|39296.1|39256.1|2
1623088160000|2021-06-07 17:49:20|39298.9|39258.9|39288.9|39248.9|39298.9|39258.9|39286.1|39246.1|43
1623088170000|2021-06-07 17:49:30|39286.1|39246.1|39288.9|39248.9|39288.9|39248.9|39286.1|39246.1|20
1623088180000|2021-06-07 17:49:40|39286.1|39246.1|39286.1|39246.1|39288.9|39248.9|39286.1|39246.1|26
1623088190000|2021-06-07 17:49:50|39288.9|39248.9|39293.9|39253.9|39293.9|39253.9|39286.1|39246.1|9
1623088200000|2021-06-07 17:50:00|39291.1|39251.1|39286.1|39246.1|39291.1|39251.1|39286.1|39246.1|5
1623088210000|2021-06-07 17:50:10|||||||||1
1623088220000|2021-06-07 17:50:20|39288.9|39248.9|39296.1|39256.1|39298.9|39258.9|39288.9|39248.9|6
1623088230000|2021-06-07 17:50:30|||||||||30
1623088240000|2021-06-07 17:50:40|39293.9|39253.9|39293.9|39253.9|39296.1|39256.1|39293.9|39253.9|1
1623088250000|2021-06-07 17:50:50|39291.1|39251.1|39288.9|39248.9|39291.1|39251.1|39286.1|39246.1|44
1623088260000|2021-06-07 17:51:00|39268.9|39228.9|39263.9|39223.9|39268.9|39228.9|39261.1|39221.1|28
1623088270000|2021-06-07 17:51:10|39258.9|39218.9|39258.9|39218.9|39258.9|39218.9|39248.9|39208.9|8
1623088280000|2021-06-07 17:51:20|39256.1|39216.1|39268.9|39228.9|39273.9|39233.9|39256.1|39216.1|8
1623088290000|2021-06-07 17:51:30|39266.1|39226.1|39268.3|39228.3|39268.3|39228.3|39266.1|39226.1|2
1623088300000|2021-06-07 17:51:40|39273.9|39233.9|39276.1|39236.1|39281.8|39241.8|39273.9|39233.9|6
1623088310000|2021-06-07 17:51:50|39278.9|39238.9|39278.9|39238.9|39281.8|39241.8|39278.9|39238.9|2
1623088320000|2021-06-07 17:52:00|39286.1|39246.1|39288.9|39248.9|39296.1|39256.1|39286.1|39246.1|12
1623088330000|2021-06-07 17:52:10|39291.1|39251.1|39293.9|39253.9|39293.9|39253.9|39288.9|39248.9|11
1623088340000|2021-06-07 17:52:20|39296.1|39256.1|39296.1|39256.1|39298.9|39258.9|39296.1|39256.1|2
1623088350000|2021-06-07 17:52:30|39293.9|39253.9|39296.1|39256.1|39296.1|39256.1|39288.9|39248.9|2
1623088360000|2021-06-07 17:52:40|39298.9|39258.9|39306.1|39266.1|39306.1|39266.1|39298.9|39258.9|6
1623088370000|2021-06-07 17:52:50|39303.9|39263.9|39303.9|39263.9|39303.9|39263.9|39301.8|39261.8|8
1623088380000|2021-06-07 17:53:00|39306.1|39266.1|39303.9|39263.9|39306.1|39266.1|39303.9|39263.9|3
1623088390000|2021-06-07 17:53:10|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|1
1623088400000|2021-06-07 17:53:20|39311.8|39271.8|39311.8|39271.8|39311.8|39271.8|39311.8|39271.8|8
1623088410000|2021-06-07 17:53:30|39308.9|39268.9|39308.9|39268.9|39308.9|39268.9|39308.9|39268.9|0
1623088420000|2021-06-07 17:53:40|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|39306.1|39266.1|2
1623088430000|2021-06-07 17:53:50|||||||||3
1623088440000|2021-06-07 17:54:00|39303.9|39263.9|39296.1|39256.1|39303.9|39263.9|39296.1|39256.1|6
1623088450000|2021-06-07 17:54:10|39298.9|39258.9|39296.1|39256.1|39298.9|39258.9|39296.1|39256.1|2
1623088460000|2021-06-07 17:54:20|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|0
1623088470000|2021-06-07 17:54:30|39296.1|39256.1|39296.1|39256.1|39298.9|39258.9|39296.1|39256.1|13
1623088480000|2021-06-07 17:54:40|39291.1|39251.1|39291.1|39251.1|39291.1|39251.1|39288.9|39248.9|11
1623088490000|2021-06-07 17:54:50|39288.9|39248.9|39298.9|39258.9|39298.9|39258.9|39288.9|39248.9|4
1623088500000|2021-06-07 17:55:00|39296.1|39256.1|39296.1|39256.1|39298.9|39258.9|39296.1|39256.1|11
1623088510000|2021-06-07 17:55:10|39293.9|39253.9|39296.1|39256.1|39298.9|39258.9|39288.9|39248.9|6
1623088520000|2021-06-07 17:55:20|39298.9|39258.9|39298.9|39258.9|39298.9|39258.9|39296.1|39256.1|1
1623088530000|2021-06-07 17:55:30|||||||||6
1623088540000|2021-06-07 17:55:40|39291.1|39251.1|39283.9|39243.9|39291.1|39251.1|39283.9|39243.9|5
1623088550000|2021-06-07 17:55:50|39286.1|39246.1|39288.9|39248.9|39288.9|39248.9|39286.1|39246.1|11
1623088560000|2021-06-07 17:56:00|39278.9|39238.9|39283.9|39243.9|39286.8|39246.8|39278.9|39238.9|18
1623088570000|2021-06-07 17:56:10|39284|39244|39291.8|39251.8|39294.6|39254.6|39284|39244|34
1623088580000|2021-06-07 17:56:20|39286.8|39246.8|39286.8|39246.8|39291.8|39251.8|39286.8|39246.8|11
1623088590000|2021-06-07 17:56:30|39291.8|39251.8|39289.6|39249.6|39291.8|39251.8|39284.6|39244.6|21
1623088600000|2021-06-07 17:56:40|39286.8|39246.8|39291.8|39251.8|39291.8|39251.8|39284.6|39244.6|9
1623088610000|2021-06-07 17:56:50|39294.6|39254.6|39301.8|39261.8|39301.8|39261.8|39294.6|39254.6|20
1623088620000|2021-06-07 17:57:00|39294.6|39254.6|39296.8|39256.8|39299.6|39259.6|39289.6|39249.6|23
1623088630000|2021-06-07 17:57:10|39291.8|39251.8|39291.8|39251.8|39291.8|39251.8|39289.6|39249.6|15
1623088640000|2021-06-07 17:57:20|39289.6|39249.6|39301.8|39261.8|39301.8|39261.8|39289.6|39249.6|7
1623088650000|2021-06-07 17:57:30|39299.6|39259.6|39299.6|39259.6|39301.8|39261.8|39296.8|39256.8|3
1623088660000|2021-06-07 17:57:40|39297.4|39257.4|39296.8|39256.8|39297.4|39257.4|39291.8|39251.8|13
1623088670000|2021-06-07 17:57:50|39294.6|39254.6|39291.8|39251.8|39297.4|39257.4|39291.8|39251.8|3
1623088680000|2021-06-07 17:58:00|39294.6|39254.6|39301.8|39261.8|39301.8|39261.8|39294|39254|5
1623088690000|2021-06-07 17:58:10|39299.6|39259.6|39296.8|39256.8|39299.6|39259.6|39296.8|39256.8|4
1623088700000|2021-06-07 17:58:20|39291.8|39251.8|39281.8|39241.8|39291.8|39251.8|39281.8|39241.8|3
1623088710000|2021-06-07 17:58:30|39286.8|39246.8|39291.8|39251.8|39291.8|39251.8|39286.8|39246.8|3
1623088720000|2021-06-07 17:58:40|39289.6|39249.6|39284.6|39244.6|39291.8|39251.8|39284.6|39244.6|4
1623088730000|2021-06-07 17:58:50|39291.8|39251.8|39291.8|39251.8|39291.8|39251.8|39291.8|39251.8|5
1623088740000|2021-06-07 17:59:00|39294.6|39254.6|39284.6|39244.6|39297.4|39257.4|39284.6|39244.6|16
1623088750000|2021-06-07 17:59:10|39286.8|39246.8|39289.6|39249.6|39289.6|39249.6|39286.8|39246.8|4
1623088760000|2021-06-07 17:59:20|39291.8|39251.8|39289.6|39249.6|39291.8|39251.8|39284.6|39244.6|7
1623088770000|2021-06-07 17:59:30|39287.4|39247.4|39284.6|39244.6|39289.6|39249.6|39284.6|39244.6|2
1623088780000|2021-06-07 17:59:40|39279.6|39239.6|39279.6|39239.6|39279.6|39239.6|39279.6|39239.6|26
1623088790000|2021-06-07 17:59:50|39264.6|39224.6|39239.6|39199.6|39264.6|39224.6|39239.6|39199.6|11
1623088800000|2021-06-07 18:00:00|39241.8|39201.8|39239.6|39199.6|39241.8|39201.8|39231.8|39191.8|11
1623088810000|2021-06-07 18:00:10|39236.8|39196.8|39232.4|39192.4|39236.8|39196.8|39224.6|39184.6|4
1623088820000|2021-06-07 18:00:20|39239.6|39199.6|39244.6|39204.6|39244.6|39204.6|39232.4|39192.4|3
1623088830000|2021-06-07 18:00:30|39241.8|39201.8|39229.6|39189.6|39241.8|39201.8|39229.6|39189.6|24
1623088840000|2021-06-07 18:00:40|39231.8|39191.8|39231.8|39191.8|39236.8|39196.8|39229.6|39189.6|16
1623088850000|2021-06-07 18:00:50|39234.6|39194.6|39219.6|39179.6|39234.6|39194.6|39219.6|39179.6|14
1623088860000|2021-06-07 18:01:00|39221.8|39181.8|39234|39194|39236.8|39196.8|39221.8|39181.8|17
1623088870000|2021-06-07 18:01:10|39236.8|39196.8|39234|39194|39239.6|39199.6|39231.8|39191.8|4
1623088880000|2021-06-07 18:01:20|39236.8|39196.8|39239.6|39199.6|39241.8|39201.8|39236.8|39196.8|2
1623088890000|2021-06-07 18:01:30|39241.8|39201.8|39244|39204|39244|39204|39241.8|39201.8|6
1623088900000|2021-06-07 18:01:40|39241.8|39201.8|39236.8|39196.8|39244|39204|39236.8|39196.8|13
1623088910000|2021-06-07 18:01:50|39234|39194|39241.8|39201.8|39244|39204|39234|39194|164
1623088920000|2021-06-07 18:02:00|39244|39204|39249|39209|39251.8|39211.8|39241.8|39201.8|7
1623088930000|2021-06-07 18:02:10|39241.8|39201.8|39264|39224|39279.6|39239.6|39241.8|39201.8|30
1623088940000|2021-06-07 18:02:20|39261.8|39221.8|39276.8|39236.8|39279|39239|39261.8|39221.8|1
1623088950000|2021-06-07 18:02:30|39281.8|39241.8|39286.2|39246.2|39294|39254|39279|39239|19
1623088960000|2021-06-07 18:02:40|39288.3|39248.3|39286.2|39246.2|39288.3|39248.3|39283.3|39243.3|0
1623088970000|2021-06-07 18:02:50|39276.2|39236.2|39273.3|39233.3|39279|39239|39273.3|39233.3|10
1623088980000|2021-06-07 18:03:00|39263.3|39223.3|39284|39244|39284|39244|39261.2|39221.2|47
1623088990000|2021-06-07 18:03:10|39286.2|39246.2|39269|39229|39286.2|39246.2|39269|39229|11
1623089000000|2021-06-07 18:03:20|39266.2|39226.2|39261.2|39221.2|39266.2|39226.2|39256.2|39216.2|7
1623089010000|2021-06-07 18:03:30|39264|39224|39254|39214|39266.2|39226.2|39244|39204|10
1623089020000|2021-06-07 18:03:40|||||||||53
1623089030000|2021-06-07 18:03:50|39264|39224|39256.2|39216.2|39264|39224|39254|39214|3
1623089040000|2021-06-07 18:04:00|39259|39219|39266.2|39226.2|39266.2|39226.2|39259|39219|12
1623089050000|2021-06-07 18:04:10|39268.3|39228.3|39261.2|39221.2|39268.3|39228.3|39256.2|39216.2|11
1623089060000|2021-06-07 18:04:20|39264|39224|39268.3|39228.3|39271.2|39231.2|39264|39224|5
1623089070000|2021-06-07 18:04:30|39276.2|39236.2|39256.2|39216.2|39276.2|39236.2|39251.2|39211.2|49
1623089080000|2021-06-07 18:04:40|39246.2|39206.2|39241.8|39201.8|39246.2|39206.2|39241.8|39201.8|11
1623089090000|2021-06-07 18:04:50|39244|39204|39241.8|39201.8|39246.2|39206.2|39234|39194|24
1623089100000|2021-06-07 18:05:00|39249|39209|39239|39199|39249|39209|39236.2|39196.2|28
1623089110000|2021-06-07 18:05:10|39236.2|39196.2|39219|39179|39236.2|39196.2|39219|39179|24
1623089120000|2021-06-07 18:05:20|39221.8|39181.8|39221.8|39181.8|39226.8|39186.8|39221.8|39181.8|24
1623089130000|2021-06-07 18:05:30|39219|39179|39186.8|39146.8|39221.8|39181.8|39184|39144|28
1623089140000|2021-06-07 18:05:40|39181.2|39141.2|39166.2|39126.2|39181.2|39141.2|39166.2|39126.2|41
1623089150000|2021-06-07 18:05:50|39169|39129|39171.2|39131.2|39176.2|39136.2|39166.2|39126.2|42
1623089160000|2021-06-07 18:06:00|39169|39129|39163.3|39123.3|39173.3|39133.3|39156.2|39116.2|15
1623089170000|2021-06-07 18:06:10|39166.2|39126.2|39163.3|39123.3|39166.2|39126.2|39163.3|39123.3|1
1623089180000|2021-06-07 18:06:20|39163.4|39123.4|39153.4|39113.4|39163.4|39123.4|39153.4|39113.4|22
1623089190000|2021-06-07 18:06:30|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|39156.2|39116.2|2
1623089200000|2021-06-07 18:06:40|39158.4|39118.4|39158.4|39118.4|39158.4|39118.4|39156.2|39116.2|23
1623089210000|2021-06-07 18:06:50|39161.2|39121.2|39156.2|39116.2|39163.4|39123.4|39153.4|39113.4|21
1623089220000|2021-06-07 18:07:00|39153.4|39113.4|39156.2|39116.2|39156.2|39116.2|39153.4|39113.4|7
1623089230000|2021-06-07 18:07:10|39161.2|39121.2|39158.4|39118.4|39161.2|39121.2|39158.4|39118.4|11
1623089240000|2021-06-07 18:07:20|39169|39129|39156.2|39116.2|39169|39129|39153.4|39113.4|17
1623089250000|2021-06-07 18:07:30|39143.4|39103.4|39156.2|39116.2|39156.2|39116.2|39143.4|39103.4|35
1623089260000|2021-06-07 18:07:40|39153.4|39113.4|39156.2|39116.2|39161.2|39121.2|39153.4|39113.4|20
1623089270000|2021-06-07 18:07:50|39153.4|39113.4|39149|39109|39153.4|39113.4|39143.4|39103.4|41
1623089280000|2021-06-07 18:08:00|39151.2|39111.2|39153.4|39113.4|39153.4|39113.4|39151.2|39111.2|43
1623089290000|2021-06-07 18:08:10|39148.4|39108.4|39143.4|39103.4|39151.2|39111.2|39143.4|39103.4|6
1623089300000|2021-06-07 18:08:20|39140.5|39100.5|39140.5|39100.5|39143.4|39103.4|39140.5|39100.5|8
1623089310000|2021-06-07 18:08:30|39145.5|39105.5|39147.7|39107.7|39147.7|39107.7|39145.5|39105.5|14
1623089320000|2021-06-07 18:08:40|39150.5|39110.5|39148.4|39108.4|39150.5|39110.5|39143.4|39103.4|18
1623089330000|2021-06-07 18:08:50|39145.5|39105.5|39143.4|39103.4|39145.5|39105.5|39140.5|39100.5|30
1623089340000|2021-06-07 18:09:00|39140.5|39100.5|39143.4|39103.4|39150.5|39110.5|39140.5|39100.5|21
1623089350000|2021-06-07 18:09:10|39140.5|39100.5|39068.4|39028.4|39143.4|39103.4|39060.5|39020.5|26
1623089360000|2021-06-07 18:09:20|39063.4|39023.4|39036.2|38996.2|39063.4|39023.4|39035.5|38995.5|46
1623089370000|2021-06-07 18:09:30|39029|38989|38976.2|38936.2|39039|38999|38956.2|38916.2|102
1623089380000|2021-06-07 18:09:40|38971.2|38931.2|38999|38959|39008.4|38968.4|38966.2|38926.2|69
1623089390000|2021-06-07 18:09:50|39006.2|38966.2|39034|38994|39034|38994|39004|38964|35
1623089400000|2021-06-07 18:10:00|39044|39004|39028.4|38988.4|39059|39019|39026.2|38986.2|99
1623089410000|2021-06-07 18:10:10|39044|39004|39041.2|39001.2|39044|39004|39036.2|38996.2|17
1623089420000|2021-06-07 18:10:20|39038.4|38998.4|39026.2|38986.2|39041.2|39001.2|39016.2|38976.2|32
1623089430000|2021-06-07 18:10:30|39036.2|38996.2|39046.2|39006.2|39056.2|39016.2|39036.2|38996.2|66
1623089440000|2021-06-07 18:10:40|39043.4|39003.4|39033.4|38993.4|39056.2|39016.2|39016.2|38976.2|48
1623089450000|2021-06-07 18:10:50|39036.2|38996.2|39024|38984|39041.2|39001.2|39021.2|38981.2|51
1623089460000|2021-06-07 18:11:00|39026.2|38986.2|39028.4|38988.4|39033.4|38993.4|39026.2|38986.2|40
1623089470000|2021-06-07 18:11:10|39026.2|38986.2|39026.2|38986.2|39033.4|38993.4|39023.4|38983.4|25
1623089480000|2021-06-07 18:11:20|39028.4|38988.4|39034|38994|39039|38999|39028.4|38988.4|62
1623089490000|2021-06-07 18:11:30|39031.2|38991.2|39039|38999|39039|38999|39031.2|38991.2|60
1623089500000|2021-06-07 18:11:40|39036.2|38996.2|39009|38969|39036.2|38996.2|39009|38969|29
1623089510000|2021-06-07 18:11:50|39016.2|38976.2|39009|38969|39016.2|38976.2|39004|38964|32
1623089520000|2021-06-07 18:12:00|39014|38974|39014|38974|39014|38974|39004.6|38964.6|44
1623089530000|2021-06-07 18:12:10|39016.2|38976.2|39031.2|38991.2|39031.2|38991.2|39016.2|38976.2|11
1623089540000|2021-06-07 18:12:20|39029|38989|39036.2|38996.2|39041.2|39001.2|39029|38989|27
1623089550000|2021-06-07 18:12:30|39041.2|39001.2|39044|39004|39044|39004|39036.2|38996.2|29
1623089560000|2021-06-07 18:12:40|39036.2|38996.2|39028.4|38988.4|39049|39009|39026.2|38986.2|57
1623089570000|2021-06-07 18:12:50|39030.6|38990.6|39018.4|38978.4|39030.6|38990.6|39006.2|38966.2|21
1623089580000|2021-06-07 18:13:00|39021.2|38981.2|39028.4|38988.4|39039|38999|39021.2|38981.2|30
1623089590000|2021-06-07 18:13:10|39031.2|38991.2|39048.4|39008.4|39051.2|39011.2|39031.2|38991.2|9
1623089600000|2021-06-07 18:13:20|39039|38999|39021.2|38981.2|39039|38999|39006.2|38966.2|59
1623089610000|2021-06-07 18:13:30|39014|38974|38991.8|38951.8|39014|38974|38989|38949|124
1623089620000|2021-06-07 18:13:40|38981.8|38941.8|38971.8|38931.8|38981.8|38941.8|38964.6|38924.6|55
1623089630000|2021-06-07 18:13:50|38969.6|38929.6|38951.8|38911.8|38976.8|38936.8|38951.8|38911.8|47
1623089640000|2021-06-07 18:14:00|38904|38864|38869.6|38829.6|38904|38864|38819.6|38779.6|168
1623089650000|2021-06-07 18:14:10|38864.6|38824.6|38834.6|38794.6|38949.6|38909.6|38834.6|38794.6|255
1623089660000|2021-06-07 18:14:20|38814.6|38774.6|38861.8|38821.8|38862.5|38822.5|38784.7|38744.7|294
1623089670000|2021-06-07 18:14:30|38855.3|38815.3|38821.8|38781.8|38855.3|38815.3|38819|38779|174
1623089680000|2021-06-07 18:14:40|38824.7|38784.7|38764.7|38724.7|38829.7|38789.7|38764.7|38724.7|200
1623089690000|2021-06-07 18:14:50|38756.8|38716.8|38769|38729|38781.8|38741.8|38734.7|38694.7|229
1623089700000|2021-06-07 18:15:00|38774|38734|38786.8|38746.8|38794|38754|38771.8|38731.8|100
1623089710000|2021-06-07 18:15:10|38781.8|38741.8|38781.8|38741.8|38786.8|38746.8|38774|38734|59
1623089720000|2021-06-07 18:15:20|38791.8|38751.8|38794.7|38754.7|38794.7|38754.7|38791.8|38751.8|32
1623089730000|2021-06-07 18:15:30|38799.7|38759.7|38811.8|38771.8|38811.8|38771.8|38794.7|38754.7|92
1623089740000|2021-06-07 18:15:40|38809.7|38769.7|38809|38769|38809.7|38769.7|38799|38759|73
1623089750000|2021-06-07 18:15:50|38813.4|38773.4|38816.2|38776.2|38816.2|38776.2|38813.4|38773.4|67
1623089760000|2021-06-07 18:16:00|38818.4|38778.4|38823.4|38783.4|38823.4|38783.4|38811.2|38771.2|25
1623089770000|2021-06-07 18:16:10|38839|38799|38841.2|38801.2|38843.4|38803.4|38819|38779|125
1623089780000|2021-06-07 18:16:20|38839|38799|38831.2|38791.2|38843.4|38803.4|38824|38784|26
1623089790000|2021-06-07 18:16:30|38826.2|38786.2|38824|38784|38826.2|38786.2|38821.8|38781.8|23
1623089800000|2021-06-07 18:16:40|38821.8|38781.8|38824|38784|38831.2|38791.2|38806.2|38766.2|8
1623089810000|2021-06-07 18:16:50|38821.2|38781.2|38826.2|38786.2|38826.2|38786.2|38821.2|38781.2|6
1623089820000|2021-06-07 18:17:00|38823.4|38783.4|38825.6|38785.6|38825.6|38785.6|38823.4|38783.4|75
1623089830000|2021-06-07 18:17:10|38831.2|38791.2|38851.2|38811.2|38851.2|38811.2|38831.2|38791.2|50
1623089840000|2021-06-07 18:17:20|38854|38814|38851.2|38811.2|38856.2|38816.2|38839|38799|34
1623089850000|2021-06-07 18:17:30|38856.2|38816.2|38856.2|38816.2|38866.2|38826.2|38856.2|38816.2|25
1623089860000|2021-06-07 18:17:40|38851.2|38811.2|38883.4|38843.4|38883.4|38843.4|38851.2|38811.2|35
1623089870000|2021-06-07 18:17:50|38900.6|38860.6|38923.4|38883.4|38923.4|38883.4|38884|38844|41
1623089880000|2021-06-07 18:18:00|38926.2|38886.2|38916.2|38876.2|38926.2|38886.2|38911.2|38871.2|55
1623089890000|2021-06-07 18:18:10|38923.4|38883.4|38929|38889|38929|38889|38916.2|38876.2|36
1623089900000|2021-06-07 18:18:20|38916.2|38876.2|38929|38889|38929|38889|38916.2|38876.2|14
1623089910000|2021-06-07 18:18:30|38924.7|38884.7|38896.2|38856.2|38924.7|38884.7|38896.2|38856.2|26
1623089920000|2021-06-07 18:18:40|38902.8|38862.8|38921.2|38881.2|38929|38889|38902.8|38862.8|19
1623089930000|2021-06-07 18:18:50|38923.4|38883.4|38921.2|38881.2|38926.2|38886.2|38919|38879|8
1623089940000|2021-06-07 18:19:00|38923.4|38883.4|38916.2|38876.2|38923.4|38883.4|38911.8|38871.8|6
1623089950000|2021-06-07 18:19:10|38918.4|38878.4|38911.2|38871.2|38926.2|38886.2|38909|38869|44
1623089960000|2021-06-07 18:19:20|38905.6|38865.6|38896.2|38856.2|38916.2|38871.2|38896.2|38831.8|14
1623089970000|2021-06-07 18:19:30|38901.2|38861.2|38891.2|38851.2|38901.2|38861.2|38891.2|38851.2|12
1623089980000|2021-06-07 18:19:40|38886.9|38846.9|38875.6|38835.6|38886.9|38846.9|38875.6|38835.6|53
1623089990000|2021-06-07 18:19:50|38881.2|38841.2|38886.2|38846.2|38886.2|38846.2|38868.4|38828.4|17
1623110400000|2021-06-08 00:00:00|39032.4|38992.4|39044.5|39004.5|39096.7|39056.7|39032.4|38992.4|45
1623110410000|2021-06-08 00:00:10|39041.7|39001.7|39032.4|38992.4|39052.4|39012.4|39012.4|38972.4|25
1623110420000|2021-06-08 00:00:20|39028.1|38988.1|39012.4|38972.4|39030.2|38990.2|39002.4|38962.4|20
1623110430000|2021-06-08 00:00:30|39022.4|38982.4|38992.4|38952.4|39022.4|38982.4|38992.4|38952.4|6
1623110440000|2021-06-08 00:00:40|38982.4|38942.4|38962.4|38922.4|38987.4|38947.4|38957.4|38917.4|7
1623110450000|2021-06-08 00:00:50|38967.4|38927.4|38984.5|38944.5|38984.5|38944.5|38967.4|38927.4|9
1623110460000|2021-06-08 00:01:00|38987.4|38947.4|38985.2|38945.2|39002.4|38962.4|38982.4|38942.4|5
1623110470000|2021-06-08 00:01:10|38987.4|38947.4|38992.4|38952.4|38992.4|38952.4|38982.4|38942.4|12
1623110480000|2021-06-08 00:01:20|38990.2|38950.2|38987.4|38947.4|38990.2|38950.2|38987.4|38947.4|1
1623110490000|2021-06-08 00:01:30|38992.4|38952.4|38972.4|38932.4|38997.4|38957.4|38967.4|38927.4|45
1623110500000|2021-06-08 00:01:40|38960.2|38920.2|38962.4|38922.4|38964.5|38924.5|38957.4|38917.4|11
1623110510000|2021-06-08 00:01:50|38975.2|38935.2|38962.4|38922.4|38975.2|38935.2|38962.4|38922.4|7
1623110520000|2021-06-08 00:02:00|38972.4|38932.4|38972.4|38932.4|38972.4|38932.4|38962.4|38922.4|6
1623110530000|2021-06-08 00:02:10|38974.5|38934.5|38972.4|38932.4|38977.4|38937.4|38972.4|38932.4|2
1623110540000|2021-06-08 00:02:20|38965.2|38925.2|38965.2|38925.2|38965.2|38925.2|38965.2|38925.2|0
1623110550000|2021-06-08 00:02:30|38962.4|38922.4|38972.4|38932.4|38972.4|38932.4|38962.4|38922.4|1
1623110560000|2021-06-08 00:02:40|38949.5|38909.5|38962.4|38922.4|38962.4|38922.4|38949.5|38909.5|5
1623110570000|2021-06-08 00:02:50|38957.4|38917.4|38962.4|38922.4|38962.4|38922.4|38957.4|38917.4|1
1623110580000|2021-06-08 00:03:00|38966.7|38926.7|38987.4|38947.4|38992.4|38952.4|38966.7|38926.7|8
1623110590000|2021-06-08 00:03:10|38985.2|38945.2|38977.4|38937.4|38985.2|38945.2|38977.4|38937.4|5
1623110600000|2021-06-08 00:03:20|||||||||1
1623110620000|2021-06-08 00:03:40|38972.4|38932.4|38972.4|38932.4|38972.4|38932.4|38972.4|38932.4|2
1623110630000|2021-06-08 00:03:50|38977.4|38937.4|38977.4|38937.4|38977.4|38937.4|38977.4|38937.4|0
1623110640000|2021-06-08 00:04:00|38972.4|38932.4|39002.4|38962.4|39007.4|38967.4|38972.4|38932.4|8
1623110650000|2021-06-08 00:04:10|39004.5|38964.5|39002.4|38962.4|39004.5|38964.5|39002.4|38962.4|2
1623110660000|2021-06-08 00:04:20|39005.2|38965.2|39012.4|38972.4|39012.4|38972.4|39005.2|38965.2|2
1623110670000|2021-06-08 00:04:30|||||||||1
1623110680000|2021-06-08 00:04:40|39007.4|38967.4|39007.4|38967.4|39007.4|38967.4|39007.4|38967.4|3
1623110700000|2021-06-08 00:05:00|39012.4|38972.4|39002.4|38962.4|39012.4|38972.4|39002.4|38962.4|2
1623110720000|2021-06-08 00:05:20|39000.2|38960.2|38992.4|38952.4|39000.2|38960.2|38992.4|38952.4|2
1623110730000|2021-06-08 00:05:30|38994.5|38954.5|39002.4|38962.4|39002.4|38962.4|38994.5|38954.5|1
1623110750000|2021-06-08 00:05:50|38997.4|38957.4|39022.4|38982.4|39022.4|38982.4|38997.4|38957.4|5
1623110760000|2021-06-08 00:06:00|||||||||3
1623110770000|2021-06-08 00:06:10|39024.5|38984.5|39032.4|38992.4|39032.4|38992.4|39024.5|38984.5|1
1623110780000|2021-06-08 00:06:20|39034.5|38994.5|39032.4|38992.4|39034.5|38994.5|39032.4|38992.4|2
1623110790000|2021-06-08 00:06:30|39027.4|38987.4|39027.4|38987.4|39027.4|38987.4|39027.4|38987.4|0
1623110810000|2021-06-08 00:06:50|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|39029.5|38989.5|1
1623110820000|2021-06-08 00:07:00|39037.4|38997.4|39042.4|39002.4|39042.4|39002.4|39037.4|38997.4|7
1623110830000|2021-06-08 00:07:10|39045.2|39005.2|39042.4|39002.4|39047.4|39007.4|39042.4|39002.4|3
1623110840000|2021-06-08 00:07:20|39047.4|39007.4|39042.4|39002.4|39047.4|39007.4|39042.4|39002.4|0
1623110850000|2021-06-08 00:07:30|||||||||1
1623110860000|2021-06-08 00:07:40|39037.4|38997.4|39042.4|39002.4|39042.4|39002.4|39037.4|38997.4|2
1623110870000|2021-06-08 00:07:50|39036.7|38996.7|39042.4|39002.4|39042.4|39002.4|39032.4|38992.4|4
1623110880000|2021-06-08 00:08:00|39040.2|39000.2|39032.4|38992.4|39040.2|39000.2|39032.4|38992.4|3
1623110890000|2021-06-08 00:08:10|39027.4|38987.4|39035.2|38995.2|39037.4|38997.4|39027.4|38987.4|2
1623110900000|2021-06-08 00:08:20|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|39032.4|38992.4|2
1623110910000|2021-06-08 00:08:30|39034.6|38994.6|39032.4|38992.4|39037.4|38997.4|39032.4|38992.4|1
1623110920000|2021-06-08 00:08:40|39035.2|38995.2|39032.4|38992.4|39037.4|38997.4|39032.4|38992.4|1
1623110930000|2021-06-08 00:08:50|39042.4|39002.4|39042.4|39002.4|39047.4|39007.4|39042.4|39002.4|6
1623110940000|2021-06-08 00:09:00|||||||||20
1623110950000|2021-06-08 00:09:10|39052.4|39012.4|39057.4|39017.4|39057.4|39017.4|39052.4|39012.4|14
1623110960000|2021-06-08 00:09:20|39052.4|39012.4|39042.4|39002.4|39057.4|39017.4|39042.4|39002.4|9
1623110970000|2021-06-08 00:09:30|||||||||4
1623110980000|2021-06-08 00:09:40|39047.4|39007.4|39045.2|39005.2|39047.4|39007.4|39045.2|39005.2|1
1623110990000|2021-06-08 00:09:50|39042.4|39002.4|39042.4|39002.4|39042.4|39002.4|39042.4|39002.4|1
1623111000000|2021-06-08 00:10:00|39047.4|39007.4|39048.1|39008.1|39048.1|39008.1|39042.4|39002.4|29
1623111010000|2021-06-08 00:10:10|39040.9|39000.9|39048.1|39008.1|39048.1|39008.1|39038.1|38998.1|4
1623111030000|2021-06-08 00:10:30|||||||||14
1623111040000|2021-06-08 00:10:40|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|2
1623111070000|2021-06-08 00:11:10|39047.4|39007.4|39053.1|39013.1|39053.1|39013.1|39047.4|39007.4|5
1623111080000|2021-06-08 00:11:20|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|39050.3|39010.3|1
1623111090000|2021-06-08 00:11:30|39047.4|39007.4|39058.1|39018.1|39058.1|39018.1|39047.4|39007.4|9
1623111110000|2021-06-08 00:11:50|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|1
1623111120000|2021-06-08 00:12:00|39068.1|39028.1|39068.1|39028.1|39073.1|39033.1|39068.1|39028.1|3
1623111130000|2021-06-08 00:12:10|39073.1|39033.1|39068.1|39028.1|39073.1|39033.1|39068.1|39028.1|1
1623111140000|2021-06-08 00:12:20|39070.3|39030.3|39068.1|39028.1|39070.3|39030.3|39068.1|39028.1|1
1623111150000|2021-06-08 00:12:30|39073.1|39033.1|39073.1|39033.1|39073.1|39033.1|39068.1|39028.1|2
1623111160000|2021-06-08 00:12:40|39068.1|39028.1|39078.1|39038.1|39083.1|39043.1|39068.1|39028.1|9
1623111170000|2021-06-08 00:12:50|39071|39031|39078.1|39038.1|39078.1|39038.1|39071|39031|4
1623111180000|2021-06-08 00:13:00|39076|39036|39068.1|39028.1|39081|39041|39068.1|39028.1|7
1623111190000|2021-06-08 00:13:10|39078.1|39038.1|39078.1|39038.1|39078.1|39038.1|39073.1|39033.1|2
1623111200000|2021-06-08 00:13:20|39068.1|39028.1|39068.1|39028.1|39068.1|39028.1|39063.1|39023.1|1
1623111210000|2021-06-08 00:13:30|39066|39026|39063.1|39023.1|39068.1|39028.1|39058.1|39018.1|6
1623111220000|2021-06-08 00:13:40|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|1
1623111240000|2021-06-08 00:14:00|39056|39016|39058.1|39018.1|39058.1|39018.1|39056|39016|1
1623111250000|2021-06-08 00:14:10|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|0
1623111260000|2021-06-08 00:14:20|39055.3|39015.3|39055.3|39015.3|39058.1|39018.1|39053.1|39013.1|0
1623111270000|2021-06-08 00:14:30|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39048.1|39008.1|3
1623111280000|2021-06-08 00:14:40|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|1
1623111290000|2021-06-08 00:14:50|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|1
1623111300000|2021-06-08 00:15:00|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|2
1623111310000|2021-06-08 00:15:10|39066|39026|39073.1|39033.1|39073.1|39033.1|39066|39026|1
1623111320000|2021-06-08 00:15:20|39078.1|39038.1|39078.1|39038.1|39078.1|39038.1|39078.1|39038.1|3
1623111330000|2021-06-08 00:15:30|39083.1|39043.1|39078.1|39038.1|39083.1|39043.1|39078.1|39038.1|1
1623111340000|2021-06-08 00:15:40|39080.3|39040.3|39088.1|39048.1|39088.1|39048.1|39078.1|39038.1|8
1623111360000|2021-06-08 00:16:00|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|29
1623111390000|2021-06-08 00:16:30|39078.1|39038.1|39078.1|39038.1|39078.1|39038.1|39078.1|39038.1|3
1623111400000|2021-06-08 00:16:40|39073.1|39033.1|39073.1|39033.1|39073.1|39033.1|39073.1|39033.1|0
1623111410000|2021-06-08 00:16:50|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|2
1623111420000|2021-06-08 00:17:00|39061|39021|39051|39011|39063.1|39023.1|39051|39011|14
1623111430000|2021-06-08 00:17:10|39048.1|39008.1|39053.1|39013.1|39053.1|39013.1|39048.1|39008.1|1
1623111440000|2021-06-08 00:17:20|39058.1|39018.1|39068.1|39028.1|39073.1|39033.1|39053.1|39013.1|13
1623111460000|2021-06-08 00:17:40|39073.1|39033.1|39078.1|39038.1|39083.1|39043.1|39073.1|39033.1|1
1623111480000|2021-06-08 00:18:00|39083.1|39043.1|39083.1|39043.1|39083.1|39043.1|39078.1|39038.1|5
1623111490000|2021-06-08 00:18:10|39081|39041|39088.1|39048.1|39093.1|39053.1|39080.3|39040.3|1
1623111500000|2021-06-08 00:18:20|39090.3|39050.3|39091|39051|39093.1|39053.1|39088.1|39048.1|1
1623111510000|2021-06-08 00:18:30|39088.1|39048.1|39088.1|39048.1|39093.1|39053.1|39088.1|39048.1|2
1623111520000|2021-06-08 00:18:40|39090.3|39050.3|39088.1|39048.1|39093.1|39053.1|39088.1|39048.1|0
1623111530000|2021-06-08 00:18:50|39090.3|39050.3|39083.1|39043.1|39093.1|39053.1|39083.1|39043.1|2
1623111540000|2021-06-08 00:19:00|39088.1|39048.1|39083.1|39043.1|39088.1|39048.1|39083.1|39043.1|4
1623111550000|2021-06-08 00:19:10|39085.3|39045.3|39088.1|39048.1|39088.1|39048.1|39085.3|39045.3|1
1623111560000|2021-06-08 00:19:20|39093.1|39053.1|39088.1|39048.1|39093.1|39053.1|39088.1|39048.1|2
1623111570000|2021-06-08 00:19:30|39083.1|39043.1|39085.3|39045.3|39085.3|39045.3|39083.1|39043.1|0
1623111580000|2021-06-08 00:19:40|39088.1|39048.1|39086|39046|39088.1|39048.1|39083.1|39043.1|1
1623111590000|2021-06-08 00:19:50|39088.1|39048.1|39088.1|39048.1|39093.1|39053.1|39088.1|39048.1|3
1623111600000|2021-06-08 00:20:00|39083.1|39043.1|39085.3|39045.3|39093.1|39053.1|39083.1|39043.1|4
1623111610000|2021-06-08 00:20:10|39087.4|39047.4|39087.4|39047.4|39087.4|39047.4|39087.4|39047.4|0
1623111620000|2021-06-08 00:20:20|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|2
1623111630000|2021-06-08 00:20:30|39105.3|39065.3|39105.3|39065.3|39107.4|39067.4|39100.3|39060.3|1
1623111640000|2021-06-08 00:20:40|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|39102.4|39062.4|0
1623111650000|2021-06-08 00:20:50|39105.3|39065.3|39097.4|39057.4|39105.3|39065.3|39097.4|39057.4|0
1623111660000|2021-06-08 00:21:00|39100.3|39060.3|39107.4|39067.4|39107.4|39067.4|39100.3|39060.3|5
1623111680000|2021-06-08 00:21:20|39117.4|39077.4|39117.4|39077.4|39117.4|39077.4|39117.4|39077.4|7
1623111710000|2021-06-08 00:21:50|39111.7|39071.7|39107.4|39067.4|39112.4|39072.4|39107.4|39067.4|12
1623111720000|2021-06-08 00:22:00|39105.3|39065.3|39105.3|39065.3|39105.3|39065.3|39097.4|39057.4|3
1623111730000|2021-06-08 00:22:10|39102.4|39062.4|39095.3|39055.3|39102.4|39062.4|39095.3|39055.3|2
1623111790000|2021-06-08 00:23:10|39090.3|39050.3|39085.3|39045.3|39090.3|39050.3|39085.3|39045.3|3
1623111810000|2021-06-08 00:23:30|39083.1|39043.1|39075.3|39035.3|39083.1|39043.1|39075.3|39035.3|1
1623111820000|2021-06-08 00:23:40|39065.3|39025.3|39062.4|39022.4|39065.3|39025.3|39062.4|39022.4|0
1623111830000|2021-06-08 00:23:50|39060.3|39020.3|39055.3|39015.3|39060.3|39020.3|39055.3|39015.3|1
1623111840000|2021-06-08 00:24:00|39062.4|39022.4|39057.4|39017.4|39062.4|39022.4|39057.4|39017.4|1
1623111850000|2021-06-08 00:24:10|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|2
1623111860000|2021-06-08 00:24:20|39057.5|39017.5|39058.1|39018.1|39058.1|39018.1|39053.1|39013.1|7
1623111870000|2021-06-08 00:24:30|39048.1|39008.1|39048.1|39008.1|39048.1|39008.1|39048.1|39008.1|0
1623111880000|2021-06-08 00:24:40|39050.3|39010.3|39053.1|39013.1|39053.1|39013.1|39050.3|39010.3|0
1623111890000|2021-06-08 00:24:50|39048.1|39008.1|39053.1|39013.1|39053.1|39013.1|39048.1|39008.1|0
1623111900000|2021-06-08 00:25:00|39048.1|39008.1|39051|39011|39053.1|39013.1|39048.1|39008.1|5
1623111910000|2021-06-08 00:25:10|39048.1|39008.1|39048.1|39008.1|39048.1|39008.1|39048.1|39008.1|0
1623111920000|2021-06-08 00:25:20|39046|39006|39043.1|39003.1|39046|39006|39043.1|39003.1|0
1623111930000|2021-06-08 00:25:30|39043.2|39003.2|39043.2|39003.2|39043.2|39003.2|39043.2|39003.2|0
1623111940000|2021-06-08 00:25:40|||||||||3
1623111950000|2021-06-08 00:25:50|39041|39001|39041|39001|39043.2|39003.2|39041|39001|1
1623111960000|2021-06-08 00:26:00|39038.2|38998.2|39038.2|38998.2|39043.2|39003.2|39038.2|38998.2|2
1623111970000|2021-06-08 00:26:10|39031|38991|39031|38991|39031|38991|39031|38991|1
1623111990000|2021-06-08 00:26:30|39033.2|38993.2|39031|38991|39033.2|38993.2|39031|38991|0
1623112000000|2021-06-08 00:26:40|39033.2|38993.2|39031|38991|39033.2|38993.2|39031|38991|1
1623112010000|2021-06-08 00:26:50|39021|38981|39018.2|38978.2|39023.2|38983.2|39018.2|38978.2|4
1623112020000|2021-06-08 00:27:00|39021|38981|39018.2|38978.2|39021|38981|39018.2|38978.2|1
1623112040000|2021-06-08 00:27:20|39020.3|38980.3|39018.2|38978.2|39023.2|38983.2|39018.2|38978.2|0
1623112050000|2021-06-08 00:27:30|39023.2|38983.2|39018.2|38978.2|39023.2|38983.2|39018.2|38978.2|0
1623112060000|2021-06-08 00:27:40|39013.2|38973.2|39013.2|38973.2|39013.2|38973.2|39013.2|38973.2|0
1623112070000|2021-06-08 00:27:50|39018.2|38978.2|39013.2|38973.2|39018.2|38978.2|39013.2|38973.2|1
1623112080000|2021-06-08 00:28:00|39018.2|38978.2|39003.2|38963.2|39018.2|38978.2|39003.2|38963.2|10
1623112090000|2021-06-08 00:28:10|39001|38961|39008.2|38968.2|39008.2|38968.2|39001|38961|1
1623112110000|2021-06-08 00:28:30|39006|38966|38993.2|38953.2|39006|38966|38993.2|38953.2|0
1623112120000|2021-06-08 00:28:40|38991|38951|38991|38951|38991|38951|38991|38951|0
1623112130000|2021-06-08 00:28:50|38993.2|38953.2|38988.2|38948.2|38993.2|38953.2|38981|38941|3
1623112140000|2021-06-08 00:29:00|38985.3|38945.3|38998.2|38958.2|38998.2|38958.2|38985.3|38945.3|6
1623112160000|2021-06-08 00:29:20|39000.3|38960.3|39003.2|38963.2|39003.2|38963.2|39000.3|38960.3|1
1623112180000|2021-06-08 00:29:40|38998.2|38958.2|38998.2|38958.2|38998.2|38958.2|38998.2|38958.2|5
1623112190000|2021-06-08 00:29:50|38996|38956|38998.2|38958.2|38998.2|38958.2|38993.2|38953.2|1
1623112200000|2021-06-08 00:30:00|39000.3|38960.3|39010.3|38970.3|39010.3|38970.3|39000.3|38960.3|2
1623112210000|2021-06-08 00:30:10|39013.2|38973.2|39020.3|38980.3|39020.3|38980.3|39010.3|38970.3|4
1623112230000|2021-06-08 00:30:30|39017.5|38977.5|39020.3|38980.3|39020.3|38980.3|39017.5|38977.5|3
1623112240000|2021-06-08 00:30:40|39023.2|38983.2|39023.2|38983.2|39023.2|38983.2|39023.2|38983.2|0
1623112250000|2021-06-08 00:30:50|39020.3|38980.3|39008.2|38968.2|39020.3|38980.3|39008.2|38968.2|3
1623112290000|2021-06-08 00:31:30|39005.3|38965.3|39017.5|38977.5|39017.5|38977.5|39005.3|38965.3|1
1623112300000|2021-06-08 00:31:40|39002.5|38962.5|39002.5|38962.5|39002.5|38962.5|39002.5|38962.5|2
1623112310000|2021-06-08 00:31:50|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|39005.3|38965.3|2
1623112320000|2021-06-08 00:32:00|39002.5|38962.5|39002.5|38962.5|39002.5|38962.5|39002.5|38962.5|0
1623112360000|2021-06-08 00:32:40|39015.3|38975.3|39012.5|38972.5|39015.3|38975.3|39012.5|38972.5|1
1623112370000|2021-06-08 00:32:50|||||||||1
1623112380000|2021-06-08 00:33:00|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|0
1623112390000|2021-06-08 00:33:10|39012.5|38972.5|39012.5|38972.5|39012.5|38972.5|39012.5|38972.5|0
1623112400000|2021-06-08 00:33:20|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|0
1623112420000|2021-06-08 00:33:40|39012.5|38972.5|39012.5|38972.5|39012.5|38972.5|39012.5|38972.5|1
1623112430000|2021-06-08 00:33:50|39015.3|38975.3|39018.2|38978.2|39018.2|38978.2|39012.5|38972.5|5
1623112440000|2021-06-08 00:34:00|39015.3|38975.3|39035.3|38995.3|39035.3|38995.3|39015.3|38975.3|9
1623112450000|2021-06-08 00:34:10|39038.2|38998.2|39040.3|39000.3|39040.3|39000.3|39038.2|38998.2|0
1623112460000|2021-06-08 00:34:20|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|1
1623112480000|2021-06-08 00:34:40|39043.2|39003.2|39042.5|39002.5|39043.2|39003.2|39040.3|39000.3|0
1623112490000|2021-06-08 00:34:50|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|39045.3|39005.3|0
1623112530000|2021-06-08 00:35:30|39042.5|39002.5|39038.2|38998.2|39042.5|39002.5|39038.2|38998.2|3
1623112550000|2021-06-08 00:35:50|39035.3|38995.3|39028.2|38988.2|39035.3|38995.3|39028.2|38988.2|1
1623112580000|2021-06-08 00:36:20|39025.3|38985.3|39018.2|38978.2|39025.3|38985.3|39018.2|38978.2|2
1623112590000|2021-06-08 00:36:30|39013.2|38973.2|39013.2|38973.2|39013.2|38973.2|39013.2|38973.2|0
1623112610000|2021-06-08 00:36:50|39018.2|38978.2|39018.2|38978.2|39018.2|38978.2|39018.2|38978.2|1
1623112630000|2021-06-08 00:37:10|||||||||1
1623112650000|2021-06-08 00:37:30|39015.3|38975.3|39015.3|38975.3|39015.3|38975.3|39015.3|38975.3|0
1623112660000|2021-06-08 00:37:40|39018.2|38978.2|39025.3|38985.3|39028.2|38988.2|39018.2|38978.2|1
1623112670000|2021-06-08 00:37:50|39027.5|38987.5|39032.5|38992.5|39032.5|38992.5|39027.5|38987.5|2
1623112690000|2021-06-08 00:38:10|39034.6|38994.6|39032.5|38992.5|39035.3|38995.3|39027.5|38987.5|2
1623112720000|2021-06-08 00:38:40|39027.5|38987.5|39032.5|38992.5|39032.5|38992.5|39027.5|38987.5|0
1623112730000|2021-06-08 00:38:50|39027.5|38987.5|39032.5|38992.5|39032.5|38992.5|39027.5|38987.5|1
1623112740000|2021-06-08 00:39:00|||||||||1
1623112760000|2021-06-08 00:39:20|39027.5|38987.5|39028.2|38988.2|39028.2|38988.2|39025.3|38985.3|6
1623112770000|2021-06-08 00:39:30|39030.4|38990.4|39025.4|38985.4|39030.4|38990.4|39025.4|38985.4|1
1623112780000|2021-06-08 00:39:40|39020.4|38980.4|39020.4|38980.4|39020.4|38980.4|39020.4|38980.4|0
1623112790000|2021-06-08 00:39:50|39018.2|38978.2|39018.2|38978.2|39018.2|38978.2|39018.2|38978.2|1
1623112810000|2021-06-08 00:40:10|39012.5|38972.5|39018.2|38978.2|39018.2|38978.2|39010.4|38970.4|1
1623112820000|2021-06-08 00:40:20|39013.2|38973.2|39015.4|38975.4|39015.4|38975.4|39013.2|38973.2|0
1623112830000|2021-06-08 00:40:30|39012.5|38972.5|39018.2|38978.2|39018.2|38978.2|39010.4|38970.4|0
1623112850000|2021-06-08 00:40:50|39015.4|38975.4|39002.5|38962.5|39015.4|38975.4|39002.5|38962.5|5
1623112860000|2021-06-08 00:41:00|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|39000.4|38960.4|0
1623112900000|2021-06-08 00:41:40|||||||||5
1623112910000|2021-06-08 00:41:50|39002.5|38962.5|38998.2|38958.2|39002.5|38962.5|38998.2|38958.2|1
1623112930000|2021-06-08 00:42:10|38995.4|38955.4|38992.5|38952.5|38995.4|38955.4|38990.4|38950.4|0
1623112940000|2021-06-08 00:42:20|38995.4|38955.4|38995.4|38955.4|38995.4|38955.4|38995.4|38955.4|0
1623112950000|2021-06-08 00:42:30|38992.5|38952.5|38992.5|38952.5|38992.5|38952.5|38990.4|38950.4|0
1623112980000|2021-06-08 00:43:00|39000.4|38960.4|38998.2|38958.2|39000.4|38960.4|38998.2|38958.2|0
1623112990000|2021-06-08 00:43:10|38992.5|38952.5|38975.4|38935.4|38992.5|38952.5|38975.4|38935.4|2
1623113000000|2021-06-08 00:43:20|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|0
1623113010000|2021-06-08 00:43:30|38975.4|38935.4|38978.2|38938.2|38978.2|38938.2|38975.4|38935.4|4
1623113020000|2021-06-08 00:43:40|38970.4|38930.4|38968.2|38928.2|38970.4|38930.4|38968.2|38928.2|0
1623113030000|2021-06-08 00:43:50|38970.4|38930.4|38975.4|38935.4|38978.2|38938.2|38968.2|38928.2|4
1623113040000|2021-06-08 00:44:00|38978.2|38938.2|38968.2|38928.2|38978.2|38938.2|38968.2|38928.2|0
1623113050000|2021-06-08 00:44:10|38961.1|38921.1|38961.1|38921.1|38961.1|38921.1|38961.1|38921.1|0
1623113060000|2021-06-08 00:44:20|38958.2|38918.2|38965.4|38925.4|38965.4|38925.4|38958.2|38918.2|2
1623113070000|2021-06-08 00:44:30|38970.4|38930.4|38965.4|38925.4|38970.4|38930.4|38965.4|38925.4|0
1623113080000|2021-06-08 00:44:40|38967.5|38927.5|38975.4|38935.4|38975.4|38935.4|38967.5|38927.5|2
1623113090000|2021-06-08 00:44:50|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|1
1623113100000|2021-06-08 00:45:00|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|6
1623113110000|2021-06-08 00:45:10|38975.4|38935.4|38965.4|38925.4|38975.4|38935.4|38965.4|38925.4|2
1623113120000|2021-06-08 00:45:20|38963.2|38923.2|38963.2|38923.2|38963.2|38923.2|38963.2|38923.2|1
1623113130000|2021-06-08 00:45:30|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|0
1623113150000|2021-06-08 00:45:50|38958.2|38918.2|38960.4|38920.4|38965.4|38925.4|38958.2|38918.2|1
1623113160000|2021-06-08 00:46:00|38953.2|38913.2|38958.2|38918.2|38958.2|38918.2|38953.2|38913.2|2
1623113170000|2021-06-08 00:46:10|38965.4|38925.4|38965.4|38925.4|38965.4|38925.4|38965.4|38925.4|10
1623113190000|2021-06-08 00:46:30|38968.2|38928.2|38968.2|38928.2|38968.2|38928.2|38968.2|38928.2|0
1623113200000|2021-06-08 00:46:40|38970.4|38930.4|38972.5|38932.5|38972.5|38932.5|38970.4|38930.4|2
1623113220000|2021-06-08 00:47:00|38970.4|38930.4|38972.5|38932.5|38972.5|38932.5|38970.4|38930.4|2
1623113230000|2021-06-08 00:47:10|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38972.5|38932.5|0
1623113240000|2021-06-08 00:47:20|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1623113250000|2021-06-08 00:47:30|||||||||1
1623113270000|2021-06-08 00:47:50|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|1
1623113280000|2021-06-08 00:48:00|38978.2|38938.2|38975.4|38935.4|38978.2|38938.2|38975.4|38935.4|1
1623113290000|2021-06-08 00:48:10|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|0
1623113310000|2021-06-08 00:48:30|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|0
1623113330000|2021-06-08 00:48:50|38972.5|38932.5|38970.4|38930.4|38972.5|38932.5|38970.4|38930.4|1
1623113340000|2021-06-08 00:49:00|38968.2|38928.2|38968.2|38928.2|38968.2|38928.2|38968.2|38928.2|1
1623113370000|2021-06-08 00:49:30|38965.4|38925.4|38950.4|38910.4|38965.4|38925.4|38950.4|38910.4|2
1623113380000|2021-06-08 00:49:40|38953.2|38913.2|38948.2|38908.2|38953.2|38913.2|38948.2|38908.2|8
1623113390000|2021-06-08 00:49:50|38958.2|38918.2|38958.2|38918.2|38958.2|38918.2|38958.2|38918.2|5
1623113400000|2021-06-08 00:50:00|38952.5|38912.5|38955.4|38915.4|38955.4|38915.4|38952.5|38912.5|0
1623113440000|2021-06-08 00:50:40|38950.4|38910.4|38948.2|38908.2|38950.4|38910.4|38948.2|38908.2|1
1623113450000|2021-06-08 00:50:50|38950.4|38910.4|38955.4|38915.4|38958.2|38918.2|38950.4|38910.4|0
1623113480000|2021-06-08 00:51:20|||||||||1
1623113500000|2021-06-08 00:51:40|38960.4|38920.4|38952.5|38912.5|38960.4|38920.4|38950.4|38910.4|3
1623113510000|2021-06-08 00:51:50|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|0
1623113520000|2021-06-08 00:52:00|38950.4|38910.4|38950.4|38910.4|38950.4|38910.4|38950.4|38910.4|1
1623113530000|2021-06-08 00:52:10|38948.2|38908.2|38945.4|38905.4|38948.2|38908.2|38945.4|38905.4|2
1623113540000|2021-06-08 00:52:20|38940.4|38900.4|38940.4|38900.4|38940.4|38900.4|38940.4|38900.4|0
1623113570000|2021-06-08 00:52:50|38942.5|38902.5|38948.2|38908.2|38948.2|38908.2|38942.5|38902.5|1
1623113580000|2021-06-08 00:53:00|38945.4|38905.4|38938.2|38898.2|38945.4|38905.4|38938.2|38898.2|1
1623113590000|2021-06-08 00:53:10|38935.4|38895.4|38938.2|38898.2|38938.2|38898.2|38935.4|38895.4|0
1623113600000|2021-06-08 00:53:20|38940.4|38900.4|38958.2|38918.2|38958.2|38918.2|38940.4|38900.4|1
1623113610000|2021-06-08 00:53:30|38955.4|38915.4|38955.4|38915.4|38955.4|38915.4|38953.2|38913.2|2
1623113620000|2021-06-08 00:53:40|38958.2|38918.2|38962.6|38922.6|38962.6|38922.6|38958.2|38918.2|7
1623113630000|2021-06-08 00:53:50|38965.4|38925.4|38965.4|38925.4|38965.4|38925.4|38965.4|38925.4|0
1623113640000|2021-06-08 00:54:00|38963.3|38923.3|38950.4|38910.4|38963.3|38923.3|38950.4|38910.4|8
1623113650000|2021-06-08 00:54:10|38953.3|38913.3|38953.3|38913.3|38953.3|38913.3|38953.3|38913.3|2
1623113680000|2021-06-08 00:54:40|38955.4|38915.4|38958.3|38918.3|38958.3|38918.3|38955.4|38915.4|6
1623113700000|2021-06-08 00:55:00|38960.4|38920.4|38970.4|38930.4|38970.4|38930.4|38960.4|38920.4|2
1623113710000|2021-06-08 00:55:10|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|0
1623113730000|2021-06-08 00:55:30|38970.4|38930.4|38965.4|38925.4|38970.4|38930.4|38965.4|38925.4|4
1623113740000|2021-06-08 00:55:40|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1623113750000|2021-06-08 00:55:50|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|0
1623113790000|2021-06-08 00:56:30|38970.4|38930.4|38975.4|38935.4|38975.4|38935.4|38970.4|38930.4|2
1623113810000|2021-06-08 00:56:50|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|4
1623113820000|2021-06-08 00:57:00|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|38985.4|38945.4|7
1623113830000|2021-06-08 00:57:10|38988.3|38948.3|38990.4|38950.4|38990.4|38950.4|38988.3|38948.3|1
1623113840000|2021-06-08 00:57:20|38987.6|38947.6|38990.4|38950.4|38990.4|38950.4|38985.4|38945.4|1
1623113870000|2021-06-08 00:57:50|38993.3|38953.3|38993.3|38953.3|38998.3|38958.3|38993.3|38953.3|6
1623113880000|2021-06-08 00:58:00|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|1
1623113890000|2021-06-08 00:58:10|38973.3|38933.3|38978.3|38938.3|38978.3|38938.3|38973.3|38933.3|1
1623113940000|2021-06-08 00:59:00|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|38975.4|38935.4|1
1623113960000|2021-06-08 00:59:20|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|4
1623114000000|2021-06-08 01:00:00|38980.4|38940.4|38998.3|38958.3|39025.4|38985.4|38978.3|38938.3|19
1623114010000|2021-06-08 01:00:10|39000.4|38960.4|39002.6|38962.6|39002.6|38962.6|38997.6|38957.6|1
1623114040000|2021-06-08 01:00:40|39007.6|38967.6|39010.4|38970.4|39010.4|38970.4|39002.6|38962.6|0
1623114060000|2021-06-08 01:01:00|39007.6|38967.6|39007.6|38967.6|39007.6|38967.6|39004.7|38964.7|0
1623114070000|2021-06-08 01:01:10|39017.6|38977.6|39022.6|38982.6|39027.6|38987.6|39012.6|38972.6|6
1623114100000|2021-06-08 01:01:40|39027.6|38987.6|39027.6|38987.6|39031.1|38991.1|39022.6|38982.6|10
1623114110000|2021-06-08 01:01:50|39029.7|38989.7|39027.6|38987.6|39032.6|38992.6|39027.6|38987.6|0
1623114120000|2021-06-08 01:02:00|39025.4|38985.4|39018.3|38978.3|39025.4|38985.4|39018.3|38978.3|3
1623114130000|2021-06-08 01:02:10|39025.4|38985.4|39020.4|38980.4|39025.4|38985.4|39018.3|38978.3|2
1623114140000|2021-06-08 01:02:20|39025.4|38985.4|39025.4|38985.4|39030.4|38990.4|39025.4|38985.4|0
1623114150000|2021-06-08 01:02:30|39030.4|38990.4|39025.4|38985.4|39030.4|38990.4|39025.4|38985.4|2
1623114160000|2021-06-08 01:02:40|39035.4|38995.4|39038.3|38998.3|39040.4|39000.4|39035.4|38995.4|4
1623114170000|2021-06-08 01:02:50|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|0
1623114180000|2021-06-08 01:03:00|39038.3|38998.3|39038.3|38998.3|39038.3|38998.3|39038.3|38998.3|1
1623114190000|2021-06-08 01:03:10|39042.6|39002.6|39038.3|38998.3|39045.4|39005.4|39038.3|38998.3|7
1623114200000|2021-06-08 01:03:20|39040.4|39000.4|39038.3|38998.3|39040.4|39000.4|39038.3|38998.3|0
1623114210000|2021-06-08 01:03:30|39085.4|39045.4|39080.4|39040.4|39085.4|39045.4|39075.4|39035.4|27
1623114230000|2021-06-08 01:03:50|39085.4|39045.4|39085.4|39045.4|39095.4|39055.4|39085.4|39045.4|5
1623114240000|2021-06-08 01:04:00|39090.4|39050.4|39085.4|39045.4|39090.4|39050.4|39085.4|39045.4|5
1623114250000|2021-06-08 01:04:10|39080.4|39040.4|39065.4|39025.4|39080.4|39040.4|39065.4|39025.4|6
1623114260000|2021-06-08 01:04:20|39062.6|39022.6|39065.4|39025.4|39065.4|39025.4|39060.4|39020.4|7
1623114280000|2021-06-08 01:04:40|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|0
1623114290000|2021-06-08 01:04:50|39065.4|39025.4|39070.4|39030.4|39080.4|39040.4|39065.4|39025.4|20
1623114300000|2021-06-08 01:05:00|39075.4|39035.4|39065.4|39025.4|39075.4|39035.4|39060.4|39020.4|9
1623114310000|2021-06-08 01:05:10|39067.6|39027.6|39083.3|39043.3|39083.3|39043.3|39067.6|39027.6|25
1623114320000|2021-06-08 01:05:20|39075.4|39035.4|39075.4|39035.4|39078.3|39038.3|39075.4|39035.4|5
1623114330000|2021-06-08 01:05:30|39095.4|39055.4|39095.4|39055.4|39101.1|39061.1|39090.4|39050.4|4
1623114350000|2021-06-08 01:05:50|39088.3|39048.3|39103.3|39063.3|39103.3|39063.3|39088.3|39048.3|5
1623114360000|2021-06-08 01:06:00|39098.3|39058.3|39095.4|39055.4|39103.3|39063.3|39095.4|39055.4|3
1623114370000|2021-06-08 01:06:10|39097.6|39057.6|39095.4|39055.4|39098.3|39058.3|39095.4|39055.4|0
1623114380000|2021-06-08 01:06:20|39098.3|39058.3|39098.3|39058.3|39098.3|39058.3|39098.3|39058.3|1
1623114390000|2021-06-08 01:06:30|39096.1|39056.1|39083.3|39043.3|39096.1|39056.1|39083.3|39043.3|4
1623114400000|2021-06-08 01:06:40|39091.1|39051.1|39091.1|39051.1|39096.1|39056.1|39088.3|39048.3|5
1623114410000|2021-06-08 01:06:50|39088.3|39048.3|39088.3|39048.3|39093.3|39053.3|39088.3|39048.3|0
1623114420000|2021-06-08 01:07:00|39090.4|39050.4|39091.1|39051.1|39093.3|39053.3|39088.3|39048.3|6
1623114430000|2021-06-08 01:07:10|39094|39054|39101.1|39061.1|39101.1|39061.1|39094|39054|3
1623114440000|2021-06-08 01:07:20|39103.3|39063.3|39101.1|39061.1|39103.3|39063.3|39101.1|39061.1|1
1623114450000|2021-06-08 01:07:30|39098.3|39058.3|39103.3|39063.3|39103.3|39063.3|39098.3|39058.3|0
1623114460000|2021-06-08 01:07:40|39106.2|39066.2|39098.3|39058.3|39106.2|39066.2|39098.3|39058.3|1
1623114470000|2021-06-08 01:07:50|39103.3|39063.3|39098.3|39058.3|39103.3|39063.3|39098.3|39058.3|0
1623114480000|2021-06-08 01:08:00|39088.3|39048.3|39088.3|39048.3|39088.3|39048.3|39088.3|39048.3|1
1623114490000|2021-06-08 01:08:10|39090.5|39050.5|39088.3|39048.3|39090.5|39050.5|39088.3|39048.3|0
1623114500000|2021-06-08 01:08:20|39090.5|39050.5|39083.3|39043.3|39090.5|39050.5|39083.3|39043.3|1
1623114510000|2021-06-08 01:08:30|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|0
1623114520000|2021-06-08 01:08:40|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|1
1623114530000|2021-06-08 01:08:50|39068.3|39028.3|39068.3|39028.3|39070.5|39030.5|39068.3|39028.3|2
1623114540000|2021-06-08 01:09:00|39065.5|39025.5|39058.3|39018.3|39065.5|39025.5|39058.3|39018.3|2
1623114550000|2021-06-08 01:09:10|39050.5|39010.5|39048.3|39008.3|39050.5|39010.5|39048.3|39008.3|5
1623114560000|2021-06-08 01:09:20|39050.5|39010.5|39048.3|39008.3|39050.5|39010.5|39048.3|39008.3|2
1623114590000|2021-06-08 01:09:50|39043.3|39003.3|39043.3|39003.3|39043.3|39003.3|39043.3|39003.3|1
1623114600000|2021-06-08 01:10:00|39038.3|38998.3|39038.3|38998.3|39040.5|39000.5|39038.3|38998.3|2
1623114610000|2021-06-08 01:10:10|39036.2|38996.2|39030.5|38990.5|39036.2|38996.2|39030.5|38990.5|0
1623114630000|2021-06-08 01:10:30|39038.3|38998.3|39040.5|39000.5|39045.5|39005.5|39038.3|38998.3|7
1623114640000|2021-06-08 01:10:40|39038.3|38998.3|39038.3|38998.3|39038.3|38998.3|39038.3|38998.3|1
1623114650000|2021-06-08 01:10:50|39040.5|39000.5|39033.3|38993.3|39040.5|39000.5|39033.3|38993.3|1
1623114660000|2021-06-08 01:11:00|39030.5|38990.5|39023.3|38983.3|39030.5|38990.5|39023.3|38983.3|4
1623114670000|2021-06-08 01:11:10|39028.3|38988.3|39028.3|38988.3|39028.3|38988.3|39028.3|38988.3|1
1623114680000|2021-06-08 01:11:20|39023.3|38983.3|39025.5|38985.5|39025.5|38985.5|39023.3|38983.3|0
1623114690000|2021-06-08 01:11:30|39028.3|38988.3|39028.3|38988.3|39028.3|38988.3|39028.3|38988.3|0
1623114700000|2021-06-08 01:11:40|39031.2|38991.2|39038.3|38998.3|39040.5|39000.5|39031.2|38991.2|7
1623114710000|2021-06-08 01:11:50|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|0
1623114730000|2021-06-08 01:12:10|39048.3|39008.3|39045.5|39005.5|39050.5|39010.5|39045.5|39005.5|3
1623114770000|2021-06-08 01:12:50|39048.3|39008.3|39058.3|39018.3|39058.3|39018.3|39048.3|39008.3|1
1623114790000|2021-06-08 01:13:10|39050.5|39010.5|39051.2|39011.2|39058.3|39018.3|39050.5|39010.5|6
1623114800000|2021-06-08 01:13:20|39053.3|39013.3|39053.3|39013.3|39053.3|39013.3|39051.2|39011.2|1
1623114810000|2021-06-08 01:13:30|39051.2|39011.2|39053.3|39013.3|39053.3|39013.3|39051.2|39011.2|1
1623114820000|2021-06-08 01:13:40|39051.2|39011.2|39063.3|39023.3|39063.3|39023.3|39051.2|39011.2|5
1623114830000|2021-06-08 01:13:50|39061.2|39021.2|39063.3|39023.3|39063.3|39023.3|39061.2|39021.2|1
1623114840000|2021-06-08 01:14:00|39061.2|39021.2|39061.2|39021.2|39071.2|39031.2|39061.2|39021.2|8
1623114850000|2021-06-08 01:14:10|39063.3|39023.3|39063.3|39023.3|39063.3|39023.3|39063.3|39023.3|0
1623114860000|2021-06-08 01:14:20|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|0
1623114870000|2021-06-08 01:14:30|39063.3|39023.3|39063.3|39023.3|39063.3|39023.3|39061.2|39021.2|1
1623114880000|2021-06-08 01:14:40|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|0
1623114890000|2021-06-08 01:14:50|39063.3|39023.3|39071.2|39031.2|39071.2|39031.2|39063.3|39023.3|2
1623114900000|2021-06-08 01:15:00|39073.3|39033.3|39071.2|39031.2|39073.3|39033.3|39071.2|39031.2|0
1623114930000|2021-06-08 01:15:30|39073.3|39033.3|39071.2|39031.2|39073.3|39033.3|39071.2|39031.2|0
1623114980000|2021-06-08 01:16:20|39073.3|39033.3|39061.2|39021.2|39073.3|39033.3|39061.2|39021.2|1
1623115000000|2021-06-08 01:16:40|39063.3|39023.3|39063.3|39023.3|39063.3|39023.3|39063.3|39023.3|2
1623115010000|2021-06-08 01:16:50|39061.2|39021.2|39053.3|39013.3|39063.3|39023.3|39053.3|39013.3|0
1623115020000|2021-06-08 01:17:00|39048.3|39008.3|39041.2|39001.2|39051.2|39011.2|39041.2|39001.2|9
1623115030000|2021-06-08 01:17:10|39043.3|39003.3|39041.2|39001.2|39043.3|39003.3|39041.2|39001.2|3
1623115090000|2021-06-08 01:18:10|39043.3|39003.3|39041.2|39001.2|39043.3|39003.3|39041.2|39001.2|0
1623115120000|2021-06-08 01:18:40|39039|38999|39036.2|38996.2|39039|38999|39036.2|38996.2|0
1623115140000|2021-06-08 01:19:00|39030.5|38990.5|39023.3|38983.3|39033.3|38993.3|39023.3|38983.3|9
1623115150000|2021-06-08 01:19:10|39021.2|38981.2|39021.2|38981.2|39021.2|38981.2|39021.2|38981.2|0
1623115160000|2021-06-08 01:19:20|39023.3|38983.3|39021.2|38981.2|39023.3|38983.3|39021.2|38981.2|0
1623115180000|2021-06-08 01:19:40|39023.3|38983.3|39021.2|38981.2|39023.3|38983.3|39021.2|38981.2|0
1623115200000|2021-06-08 01:20:00|39023.3|38983.3|39035.5|38995.5|39035.5|38995.5|39020.5|38980.5|4
1623115210000|2021-06-08 01:20:10|39030.5|38990.5|39035.5|38995.5|39035.5|38995.5|39030.5|38990.5|1
1623115220000|2021-06-08 01:20:20|39038.3|38998.3|39040.5|39000.5|39040.5|39000.5|39038.3|38998.3|0
1623115260000|2021-06-08 01:21:00|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|3
1623115280000|2021-06-08 01:21:20|39038.3|38998.3|39035.5|38995.5|39040.5|39000.5|39035.5|38995.5|2
1623115300000|2021-06-08 01:21:40|39030.5|38990.5|39038.3|38998.3|39038.3|38998.3|39030.5|38990.5|0
1623115310000|2021-06-08 01:21:50|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39038.3|38998.3|3
1623115320000|2021-06-08 01:22:00|39038.4|38998.4|39045.5|39005.5|39050.5|39010.5|39038.4|38998.4|2
1623115330000|2021-06-08 01:22:10|39035.5|38995.5|39040.5|39000.5|39045.5|39005.5|39035.5|38995.5|5
1623115340000|2021-06-08 01:22:20|39042.6|39002.6|39045.5|39005.5|39045.5|39005.5|39042.6|39002.6|0
1623115350000|2021-06-08 01:22:30|39047.6|39007.6|39035.5|38995.5|39047.6|39007.6|39035.5|38995.5|1
1623115370000|2021-06-08 01:22:50|39045.5|39005.5|39035.5|38995.5|39045.5|39005.5|39035.5|38995.5|6
1623115400000|2021-06-08 01:23:20|39033.4|38993.4|39030.5|38990.5|39033.4|38993.4|39030.5|38990.5|0
1623115410000|2021-06-08 01:23:30|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|1
1623115420000|2021-06-08 01:23:40|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|0
1623115430000|2021-06-08 01:23:50|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|0
1623115440000|2021-06-08 01:24:00|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|0
1623115450000|2021-06-08 01:24:10|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|0
1623115460000|2021-06-08 01:24:20|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|0
1623115480000|2021-06-08 01:24:40|39034.8|38994.8|39030.5|38990.5|39034.8|38994.8|39030.5|38990.5|2
1623115490000|2021-06-08 01:24:50|39039.1|38999.1|39043.4|39003.4|39043.4|39003.4|39039.1|38999.1|5
1623115510000|2021-06-08 01:25:10|39048.4|39008.4|39045.5|39005.5|39048.4|39008.4|39045.5|39005.5|2
1623115530000|2021-06-08 01:25:30|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|0
1623115540000|2021-06-08 01:25:40|39038.4|38998.4|39040.5|39000.5|39040.5|39000.5|39038.4|38998.4|1
1623115550000|2021-06-08 01:25:50|39038.4|38998.4|39040.5|39000.5|39040.5|39000.5|39038.4|38998.4|0
1623115570000|2021-06-08 01:26:10|||||||||1
1623115600000|2021-06-08 01:26:40|39048.4|39008.4|39048.4|39008.4|39050.5|39010.5|39048.4|39008.4|1
1623115610000|2021-06-08 01:26:50|39045.5|39005.5|39055.5|39015.5|39055.5|39015.5|39045.5|39005.5|5
1623115630000|2021-06-08 01:27:10|||||||||2
1623115640000|2021-06-08 01:27:20|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1623115650000|2021-06-08 01:27:30|39052.7|39012.7|39055.5|39015.5|39057.7|39017.7|39052.7|39012.7|1
1623115670000|2021-06-08 01:27:50|39053.4|39013.4|39055.5|39015.5|39055.5|39015.5|39053.4|39013.4|1
1623115690000|2021-06-08 01:28:10|39050.5|39010.5|39047.7|39007.7|39050.5|39010.5|39047.7|39007.7|2
1623115700000|2021-06-08 01:28:20|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1623115710000|2021-06-08 01:28:30|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|0
1623115720000|2021-06-08 01:28:40|39050.5|39010.5|39055.5|39015.5|39055.5|39015.5|39050.5|39010.5|0
1623115730000|2021-06-08 01:28:50|39053.4|39013.4|39050.5|39010.5|39053.4|39013.4|39050.5|39010.5|0
1623115740000|2021-06-08 01:29:00|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|0
1623115750000|2021-06-08 01:29:10|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1623115760000|2021-06-08 01:29:20|39055.5|39015.5|39050.5|39010.5|39055.5|39015.5|39047.7|39007.7|1
1623115770000|2021-06-08 01:29:30|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|1
1623115790000|2021-06-08 01:29:50|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1623115800000|2021-06-08 01:30:00|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|0
1623115810000|2021-06-08 01:30:10|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|0
1623115830000|2021-06-08 01:30:30|39048.4|39008.4|39040.5|39000.5|39048.4|39008.4|39040.5|39000.5|1
1623115850000|2021-06-08 01:30:50|39045.5|39005.5|39048.4|39008.4|39048.4|39008.4|39045.5|39005.5|1
1623115860000|2021-06-08 01:31:00|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|39045.5|39005.5|0
1623115920000|2021-06-08 01:32:00|||||||||4
1623115930000|2021-06-08 01:32:10|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|39055.5|39015.5|4
1623115950000|2021-06-08 01:32:30|39050.5|39010.5|39045.5|39005.5|39050.5|39010.5|39045.5|39005.5|4
1623115990000|2021-06-08 01:33:10|39048.4|39008.4|39055.5|39015.5|39055.5|39015.5|39048.4|39008.4|6
1623116000000|2021-06-08 01:33:20|39060.5|39020.5|39055.5|39015.5|39060.5|39020.5|39055.5|39015.5|0
1623116020000|2021-06-08 01:33:40|39057.7|39017.7|39060.5|39020.5|39060.5|39020.5|39057.7|39017.7|0
1623116040000|2021-06-08 01:34:00|39058.4|39018.4|39055.5|39015.5|39058.4|39018.4|39055.5|39015.5|10
1623116080000|2021-06-08 01:34:40|39050.5|39010.5|39050.5|39010.5|39050.5|39010.5|39045.5|39005.5|3
1623116100000|2021-06-08 01:35:00|39043.4|39003.4|39040.5|39000.5|39043.4|39003.4|39040.5|39000.5|1
1623116120000|2021-06-08 01:35:20|39043.4|39003.4|39040.5|39000.5|39043.4|39003.4|39040.5|39000.5|0
1623116140000|2021-06-08 01:35:40|39038.4|38998.4|39030.5|38990.5|39038.4|38998.4|39030.5|38990.5|0
1623116150000|2021-06-08 01:35:50|39036.3|38996.3|39040.5|39000.5|39040.5|39000.5|39035.5|38995.5|2
1623116160000|2021-06-08 01:36:00|39038.4|38998.4|39035.5|38995.5|39040.5|39000.5|39035.5|38995.5|2
1623116170000|2021-06-08 01:36:10|39038.4|38998.4|39035.5|38995.5|39038.4|38998.4|39035.5|38995.5|1
1623116180000|2021-06-08 01:36:20|39040.5|39000.5|39038.4|38998.4|39040.5|39000.5|39038.4|38998.4|2
1623116190000|2021-06-08 01:36:30|39040.5|39000.5|39038.4|38998.4|39040.5|39000.5|39038.4|38998.4|0
1623116200000|2021-06-08 01:36:40|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|39040.5|39000.5|5
1623116210000|2021-06-08 01:36:50|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|0
1623116220000|2021-06-08 01:37:00|39035.6|38995.6|39040.6|39000.6|39040.6|39000.6|39035.6|38995.6|0
1623116230000|2021-06-08 01:37:10|39042.7|39002.7|39045.6|39005.6|39045.6|39005.6|39042.7|39002.7|3
1623116270000|2021-06-08 01:37:50|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|0
1623116300000|2021-06-08 01:38:20|39037.7|38997.7|39055.6|39015.6|39055.6|39015.6|39035.6|38995.6|3
1623116330000|2021-06-08 01:38:50|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|6
1623116340000|2021-06-08 01:39:00|||||||||3
1623116350000|2021-06-08 01:39:10|||||||||1
1623116360000|2021-06-08 01:39:20|39035.6|38995.6|39038.4|38998.4|39038.4|38998.4|39035.6|38995.6|2
1623116380000|2021-06-08 01:39:40|39035.6|38995.6|39038.4|38998.4|39038.4|38998.4|39035.6|38995.6|0
1623116390000|2021-06-08 01:39:50|39035.6|38995.6|39040.6|39000.6|39040.6|39000.6|39035.6|38995.6|0
1623116400000|2021-06-08 01:40:00|39038.4|38998.4|39038.4|38998.4|39040.6|39000.6|39038.4|38998.4|2
1623116420000|2021-06-08 01:40:20|39040.6|39000.6|39035.6|38995.6|39040.6|39000.6|39035.6|38995.6|0
1623116430000|2021-06-08 01:40:30|39037.7|38997.7|39040.6|39000.6|39040.6|39000.6|39037.7|38997.7|5
1623116440000|2021-06-08 01:40:40|39035.6|38995.6|39038.4|38998.4|39038.4|38998.4|39035.6|38995.6|3
1623116450000|2021-06-08 01:40:50|39040.6|39000.6|39040.6|39000.6|39040.6|39000.6|39040.6|39000.6|0
1623116470000|2021-06-08 01:41:10|39045.6|39005.6|39048.4|39008.4|39048.4|39008.4|39045.6|39005.6|3
1623116480000|2021-06-08 01:41:20|39042.7|39002.7|39040.6|39000.6|39042.7|39002.7|39040.6|39000.6|0
1623116520000|2021-06-08 01:42:00|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|1
1623116550000|2021-06-08 01:42:30|39056.3|39016.3|39060.6|39020.6|39060.6|39020.6|39055.6|39015.6|1
1623116560000|2021-06-08 01:42:40|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|0
1623116580000|2021-06-08 01:43:00|39055.6|39015.6|39055.6|39015.6|39060.6|39020.6|39055.6|39015.6|1
1623116590000|2021-06-08 01:43:10|39058.4|39018.4|39058.4|39018.4|39058.4|39018.4|39058.4|39018.4|0
1623116600000|2021-06-08 01:43:20|39055.6|39015.6|39057.7|39017.7|39060.6|39020.6|39055.6|39015.6|0
1623116610000|2021-06-08 01:43:30|39055.6|39015.6|39060.6|39020.6|39060.6|39020.6|39055.6|39015.6|1
1623116630000|2021-06-08 01:43:50|39057.7|39017.7|39055.6|39015.6|39057.7|39017.7|39055.6|39015.6|1
1623116640000|2021-06-08 01:44:00|39057.7|39017.7|39057.7|39017.7|39060.6|39020.6|39057.7|39017.7|0
1623116650000|2021-06-08 01:44:10|39060.6|39020.6|39055.6|39015.6|39060.6|39020.6|39055.6|39015.6|0
1623116660000|2021-06-08 01:44:20|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39055.6|39015.6|0
1623116670000|2021-06-08 01:44:30|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|0
1623116680000|2021-06-08 01:44:40|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|0
1623116690000|2021-06-08 01:44:50|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1623116700000|2021-06-08 01:45:00|39055.6|39015.6|39060.6|39020.6|39060.6|39020.6|39055.6|39015.6|2
1623116720000|2021-06-08 01:45:20|||||||||1
1623116740000|2021-06-08 01:45:40|39055.6|39015.6|39057.7|39017.7|39057.7|39017.7|39055.6|39015.6|0
1623116750000|2021-06-08 01:45:50|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1623116760000|2021-06-08 01:46:00|39055.6|39015.6|39060.6|39020.6|39060.6|39020.6|39055.6|39015.6|1
1623116770000|2021-06-08 01:46:10|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|2
1623116790000|2021-06-08 01:46:30|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1623116810000|2021-06-08 01:46:50|39057.7|39017.7|39055.6|39015.6|39065.6|39025.6|39055.6|39015.6|2
1623116820000|2021-06-08 01:47:00|39057.7|39017.7|39065.6|39025.6|39065.6|39025.6|39057.7|39017.7|1
1623116870000|2021-06-08 01:47:50|39060.6|39020.6|39055.6|39015.6|39060.6|39020.6|39055.6|39015.6|2
1623116880000|2021-06-08 01:48:00|39057.7|39017.7|39057.7|39017.7|39060.6|39020.6|39057.7|39017.7|0
1623116890000|2021-06-08 01:48:10|39055.6|39015.6|39057.7|39017.7|39057.7|39017.7|39055.6|39015.6|5
1623116920000|2021-06-08 01:48:40|39055.6|39015.6|39050.6|39010.6|39055.6|39015.6|39050.6|39010.6|2
1623116930000|2021-06-08 01:48:50|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|39047.7|39007.7|0
1623116940000|2021-06-08 01:49:00|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|39050.6|39010.6|0
1623116990000|2021-06-08 01:49:50|39054.9|39014.9|39060.6|39020.6|39060.6|39020.6|39054.9|39014.9|2
1623117040000|2021-06-08 01:50:40|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|0
1623117070000|2021-06-08 01:51:10|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|39060.6|39020.6|0
1623117080000|2021-06-08 01:51:20|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39050.6|39010.6|3
1623117100000|2021-06-08 01:51:40|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|0
1623117110000|2021-06-08 01:51:50|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39055.6|39015.6|0
1623117120000|2021-06-08 01:52:00|39055.6|39015.6|39057.7|39017.7|39057.7|39017.7|39055.6|39015.6|0
1623117130000|2021-06-08 01:52:10|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|0
1623117180000|2021-06-08 01:53:00|39053.5|39013.5|39050.6|39010.6|39053.5|39013.5|39050.6|39010.6|0
1623117190000|2021-06-08 01:53:10|39047.8|39007.8|39045.6|39005.6|39047.8|39007.8|39045.6|39005.6|0
1623117270000|2021-06-08 01:54:30|39047.8|39007.8|39047.8|39007.8|39050.6|39010.6|39047.8|39007.8|0
1623117320000|2021-06-08 01:55:20|39042.8|39002.8|39045.6|39005.6|39045.6|39005.6|39042.8|39002.8|1
1623117400000|2021-06-08 01:56:40|39050.6|39010.6|39047.8|39007.8|39050.6|39010.6|39047.8|39007.8|0
1623117410000|2021-06-08 01:56:50|||||||||2
1623117420000|2021-06-08 01:57:00|39044.9|39004.9|39045.6|39005.6|39045.6|39005.6|39040.6|39000.6|2
1623117440000|2021-06-08 01:57:20|39047.8|39007.8|39040.6|39000.6|39047.8|39007.8|39037.8|38997.8|1
1623117450000|2021-06-08 01:57:30|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623117460000|2021-06-08 01:57:40|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|39030.6|38990.6|2
1623117480000|2021-06-08 01:58:00|39037.8|38997.8|39035.6|38995.6|39037.8|38997.8|39035.6|38995.6|0
1623117490000|2021-06-08 01:58:10|||||||||1
1623117510000|2021-06-08 01:58:30|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623117520000|2021-06-08 01:58:40|39040.6|39000.6|39040.6|39000.6|39040.6|39000.6|39040.6|39000.6|0
1623117530000|2021-06-08 01:58:50|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623117540000|2021-06-08 01:59:00|39040.6|39000.6|39045.6|39005.6|39045.6|39005.6|39040.6|39000.6|2
1623117550000|2021-06-08 01:59:10|39047.8|39007.8|39045.6|39005.6|39047.8|39007.8|39037.8|38997.8|2
1623117590000|2021-06-08 01:59:50|39047.8|39007.8|39050.6|39010.6|39050.6|39010.6|39045.6|39005.6|3
1623117610000|2021-06-08 02:00:10|39057.8|39017.8|39057.8|39017.8|39060.6|39020.6|39057.8|39017.8|2
1623117640000|2021-06-08 02:00:40|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|39055.6|39015.6|0
1623117660000|2021-06-08 02:01:00|39050.6|39010.6|39055.6|39015.6|39055.6|39015.6|39050.6|39010.6|1
1623117670000|2021-06-08 02:01:10|||||||||1
1623117700000|2021-06-08 02:01:40|39045.6|39005.6|39045.6|39005.6|39045.6|39005.6|39043.5|39003.5|4
1623117710000|2021-06-08 02:01:50|39040.6|39000.6|39037.8|38997.8|39040.6|39000.6|39037.8|38997.8|2
1623117720000|2021-06-08 02:02:00|39030.6|38990.6|39037.8|38997.8|39037.8|38997.8|39030.6|38990.6|6
1623117730000|2021-06-08 02:02:10|39035.6|38995.6|39030.6|38990.6|39035.6|38995.6|39030.6|38990.6|3
1623117740000|2021-06-08 02:02:20|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|39035.6|38995.6|1
1623117850000|2021-06-08 02:04:10|||||||||2
1623117870000|2021-06-08 02:04:30|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|0
1623117890000|2021-06-08 02:04:50|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|2
1623117920000|2021-06-08 02:05:20|39040.6|39000.6|39037.8|38997.8|39040.6|39000.6|39037.8|38997.8|1
1623117940000|2021-06-08 02:05:40|39040.7|39000.7|39047.8|39007.8|39047.8|39007.8|39040.7|39000.7|1
1623117950000|2021-06-08 02:05:50|39050.7|39010.7|39050.7|39010.7|39050.7|39010.7|39050.7|39010.7|0
1623117960000|2021-06-08 02:06:00|39047.8|39007.8|39035.7|38995.7|39047.8|39007.8|39035.7|38995.7|4
1623117970000|2021-06-08 02:06:10|39037.8|38997.8|39035.7|38995.7|39037.8|38997.8|39035.7|38995.7|0
1623117980000|2021-06-08 02:06:20|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623117990000|2021-06-08 02:06:30|39040.7|39000.7|39035.7|38995.7|39040.7|39000.7|39032.8|38992.8|1
1623118010000|2021-06-08 02:06:50|39032.8|38992.8|39035.7|38995.7|39035.7|38995.7|39032.8|38992.8|0
1623118020000|2021-06-08 02:07:00|39029.9|38989.9|39032.8|38992.8|39032.8|38992.8|39029.9|38989.9|0
1623118030000|2021-06-08 02:07:10|39030.7|38990.7|39029.9|38989.9|39030.7|38990.7|39027.8|38987.8|0
1623118040000|2021-06-08 02:07:20|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|0
1623118050000|2021-06-08 02:07:30|39027.8|38987.8|39027.8|38987.8|39029.9|38989.9|39027.8|38987.8|0
1623118060000|2021-06-08 02:07:40|39029.9|38989.9|39032.8|38992.8|39032.8|38992.8|39029.9|38989.9|0
1623118080000|2021-06-08 02:08:00|39029.9|38989.9|39027.8|38987.8|39029.9|38989.9|39027.8|38987.8|0
1623118090000|2021-06-08 02:08:10|39029.9|38989.9|39035.7|38995.7|39035.7|38995.7|39029.9|38989.9|0
1623118110000|2021-06-08 02:08:30|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623118120000|2021-06-08 02:08:40|39032.8|38992.8|39030.7|38990.7|39032.8|38992.8|39030.7|38990.7|1
1623118130000|2021-06-08 02:08:50|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|0
1623118170000|2021-06-08 02:09:30|39030|38990|39030|38990|39030|38990|39030|38990|0
1623118180000|2021-06-08 02:09:40|39040|39000|39040|39000|39040|39000|39040|39000|1
1623118200000|2021-06-08 02:10:00|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623118210000|2021-06-08 02:10:10|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|2
1623118220000|2021-06-08 02:10:20|39032.8|38992.8|39035.7|38995.7|39037.8|38997.8|39032.8|38992.8|14
1623118230000|2021-06-08 02:10:30|39037.8|38997.8|39040|39000|39040|39000|39037.8|38997.8|1
1623118240000|2021-06-08 02:10:40|39042.8|39002.8|39047.8|39007.8|39047.8|39007.8|39040|39000|0
1623118260000|2021-06-08 02:11:00|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|39052.8|39012.8|3
1623118270000|2021-06-08 02:11:10|39057.8|39017.8|39052.8|39012.8|39057.8|39017.8|39052.8|39012.8|0
1623118300000|2021-06-08 02:11:40|39055.7|39015.7|39055.7|39015.7|39055.7|39015.7|39055.7|39015.7|1
1623118320000|2021-06-08 02:12:00|39052.8|39012.8|39047.8|39007.8|39055.7|39015.7|39047.8|39007.8|0
1623118330000|2021-06-08 02:12:10|39052.8|39012.8|39047.8|39007.8|39052.8|39012.8|39047.8|39007.8|0
1623118340000|2021-06-08 02:12:20|39045.7|39005.7|39045.7|39005.7|39045.7|39005.7|39045.7|39005.7|7
1623118370000|2021-06-08 02:12:50|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623118380000|2021-06-08 02:13:00|39035.7|38995.7|39012.8|38972.8|39035.7|38995.7|39012.8|38972.8|3
1623118390000|2021-06-08 02:13:10|39015.7|38975.7|39025.7|38985.7|39025.7|38985.7|39015.7|38975.7|1
1623118430000|2021-06-08 02:13:50|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|39025.7|38985.7|0
1623118440000|2021-06-08 02:14:00|39025.7|38985.7|39027.8|38987.8|39027.8|38987.8|39025.7|38985.7|0
1623118470000|2021-06-08 02:14:30|39025.7|38985.7|39022.8|38982.8|39025.7|38985.7|39017.8|38977.8|1
1623118480000|2021-06-08 02:14:40|39020.7|38980.7|39025.7|38985.7|39025.7|38985.7|39020.7|38980.7|0
1623118490000|2021-06-08 02:14:50|39023.5|38983.5|39017.8|38977.8|39023.5|38983.5|39017.8|38977.8|0
1623118500000|2021-06-08 02:15:00|39020|38980|39015.7|38975.7|39020.7|38980.7|39015.7|38975.7|0
1623118660000|2021-06-08 02:17:40|39012.8|38972.8|39015.7|38975.7|39015.7|38975.7|39012.8|38972.8|0
1623118680000|2021-06-08 02:18:00|||||||||10
1623118690000|2021-06-08 02:18:10|||||||||5
1623118730000|2021-06-08 02:18:50|39017.8|38977.8|39025.7|38985.7|39025.7|38985.7|39015.7|38975.7|0
1623118850000|2021-06-08 02:20:50|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|39027.8|38987.8|0
1623118930000|2021-06-08 02:22:10|39027.9|38987.9|39027.9|38987.9|39027.9|38987.9|39027.9|38987.9|0
1623118960000|2021-06-08 02:22:40|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|2
1623119010000|2021-06-08 02:23:30|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|0
1623119020000|2021-06-08 02:23:40|39035.7|38995.7|39037.9|38997.9|39037.9|38997.9|39035.7|38995.7|0
1623119100000|2021-06-08 02:25:00|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|39035.7|38995.7|2
1623119110000|2021-06-08 02:25:10|39030.7|38990.7|39027.9|38987.9|39030.7|38990.7|39027.9|38987.9|0
1623119120000|2021-06-08 02:25:20|39035.7|38995.7|39032.9|38992.9|39035.7|38995.7|39032.9|38992.9|0
1623119200000|2021-06-08 02:26:40|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|2
1623119210000|2021-06-08 02:26:50|39032.9|38992.9|39035.7|38995.7|39035.7|38995.7|39032.9|38992.9|0
1623119220000|2021-06-08 02:27:00|39037.9|38997.9|39035.7|38995.7|39037.9|38997.9|39035.7|38995.7|0
1623119260000|2021-06-08 02:27:40|39037.9|38997.9|39027.9|38987.9|39037.9|38997.9|39027.9|38987.9|12
1623119270000|2021-06-08 02:27:50|39025.7|38985.7|39025.7|38985.7|39025.7|38985.7|39025.7|38985.7|3
1623119280000|2021-06-08 02:28:00|39020.7|38980.7|39015.7|38975.7|39020.7|38980.7|39015.7|38975.7|0
1623119320000|2021-06-08 02:28:40|39012.9|38972.9|39017.9|38977.9|39017.9|38977.9|39012.9|38972.9|0
1623119380000|2021-06-08 02:29:40|39020.7|38980.7|39020.7|38980.7|39020.7|38980.7|39020.7|38980.7|0
1623119400000|2021-06-08 02:30:00|39010|38970|39012.9|38972.9|39012.9|38972.9|39010|38970|1
1623119410000|2021-06-08 02:30:10|39010|38970|39007.9|38967.9|39012.9|38972.9|39002.9|38962.9|0
1623119420000|2021-06-08 02:30:20|39010.7|38970.7|39010.7|38970.7|39010.7|38970.7|39010.7|38970.7|0
1623119430000|2021-06-08 02:30:30|39015.7|38975.7|39012.9|38972.9|39015.7|38975.7|39012.9|38972.9|2
1623119440000|2021-06-08 02:30:40|39015.7|38975.7|39017.9|38977.9|39017.9|38977.9|39015.7|38975.7|0
1623119460000|2021-06-08 02:31:00|39015.7|38975.7|39015.7|38975.7|39015.7|38975.7|39015.7|38975.7|0
1623119490000|2021-06-08 02:31:30|39012.9|38972.9|39017.9|38977.9|39017.9|38977.9|39012.9|38972.9|0
1623119580000|2021-06-08 02:33:00|39015|38975|39005.7|38965.7|39017.9|38977.9|39005.7|38965.7|3
1623119590000|2021-06-08 02:33:10|39002.9|38962.9|39007.9|38967.9|39007.9|38967.9|39002.9|38962.9|0
1623119600000|2021-06-08 02:33:20|||||||||1
1623119660000|2021-06-08 02:34:20|||||||||1
1623119690000|2021-06-08 02:34:50|39015|38975|39017.9|38977.9|39017.9|38977.9|39012.9|38972.9|1
1623119740000|2021-06-08 02:35:40|39007.9|38967.9|39007.9|38967.9|39007.9|38967.9|39007.9|38967.9|1
1623119760000|2021-06-08 02:36:00|39012.9|38972.9|39012.9|38972.9|39012.9|38972.9|39012.9|38972.9|1
1623119790000|2021-06-08 02:36:30|39015|38975|39022.9|38982.9|39022.9|38982.9|39015|38975|0
1623119810000|2021-06-08 02:36:50|39025.8|38985.8|39025.8|38985.8|39027.9|38987.9|39025.8|38985.8|0
1623119870000|2021-06-08 02:37:50|39027.9|38987.9|39032.9|38992.9|39032.9|38992.9|39027.9|38987.9|1
1623119880000|2021-06-08 02:38:00|39035.8|38995.8|39042.9|39002.9|39042.9|39002.9|39035.8|38995.8|1
1623119940000|2021-06-08 02:39:00|39045|39005|39055.8|39015.8|39055.8|39015.8|39045|39005|1
1623119950000|2021-06-08 02:39:10|39057.9|39017.9|39057.9|39017.9|39057.9|39017.9|39057.9|39017.9|0
1623119960000|2021-06-08 02:39:20|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|1
1623119970000|2021-06-08 02:39:30|39050.8|39010.8|39052.9|39012.9|39052.9|39012.9|39050.8|39010.8|2
1623119980000|2021-06-08 02:39:40|39055.1|39015.1|39057.9|39017.9|39057.9|39017.9|39055.1|39015.1|0
1623119990000|2021-06-08 02:39:50|39052.9|39012.9|39052.9|39012.9|39052.9|39012.9|39047.9|39007.9|1
1623120000000|2021-06-08 02:40:00|39047.9|39007.9|39052.9|39012.9|39052.9|39012.9|39047.9|39007.9|2
1623120010000|2021-06-08 02:40:10|39055.8|39015.8|39055.8|39015.8|39057.9|39017.9|39055.8|39015.8|0
1623120030000|2021-06-08 02:40:30|39052.9|39012.9|39055.8|39015.8|39055.8|39015.8|39052.9|39012.9|0
1623120040000|2021-06-08 02:40:40|39062.9|39022.9|39062.9|39022.9|39062.9|39022.9|39062.9|39022.9|1
1623120090000|2021-06-08 02:41:30|39065.8|39025.8|39060.1|39020.1|39065.8|39025.8|39060.1|39020.1|0
1623120120000|2021-06-08 02:42:00|39057.9|39017.9|39057.9|39017.9|39057.9|39017.9|39057.9|39017.9|0
1623120140000|2021-06-08 02:42:20|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|1
1623120160000|2021-06-08 02:42:40|39045.8|39005.8|39047.9|39007.9|39047.9|39007.9|39045.8|39005.8|0
1623120220000|2021-06-08 02:43:40|39050.1|39010.1|39050.1|39010.1|39050.1|39010.1|39050.1|39010.1|1
1623120240000|2021-06-08 02:44:00|39047.9|39007.9|39050.1|39010.1|39050.1|39010.1|39047.9|39007.9|2
1623120260000|2021-06-08 02:44:20|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|0
1623120290000|2021-06-08 02:44:50|||||||||5
1623120320000|2021-06-08 02:45:20|39050.1|39010.1|39050.1|39010.1|39050.1|39010.1|39050.1|39010.1|1
1623120330000|2021-06-08 02:45:30|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|0
1623120340000|2021-06-08 02:45:40|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|2
1623120350000|2021-06-08 02:45:50|39047.9|39007.9|39040.1|39000.1|39047.9|39007.9|39040.1|39000.1|0
1623120360000|2021-06-08 02:46:00|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|0
1623120390000|2021-06-08 02:46:30|39032.9|38992.9|39027.9|38987.9|39035.8|38995.8|39027.9|38987.9|1
1623120400000|2021-06-08 02:46:40|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|0
1623120420000|2021-06-08 02:47:00|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|0
1623120450000|2021-06-08 02:47:30|39032.9|38992.9|39032.9|38992.9|39032.9|38992.9|39030.1|38990.1|0
1623120460000|2021-06-08 02:47:40|39035.1|38995.1|39037.9|38997.9|39037.9|38997.9|39035.1|38995.1|0
1623120470000|2021-06-08 02:47:50|39035.8|38995.8|39030.1|38990.1|39035.8|38995.8|39030.1|38990.1|0
1623120520000|2021-06-08 02:48:40|39035.1|38995.1|39040.1|39000.1|39040.1|39000.1|39035.1|38995.1|1
1623120600000|2021-06-08 02:50:00|39042.9|39002.9|39040.1|39000.1|39042.9|39002.9|39040.1|39000.1|1
1623120640000|2021-06-08 02:50:40|39045.1|39005.1|39045.1|39005.1|39045.1|39005.1|39045.1|39005.1|0
1623120660000|2021-06-08 02:51:00|39035.1|38995.1|39035.1|38995.1|39035.1|38995.1|39035.1|38995.1|3
1623120670000|2021-06-08 02:51:10|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|0
1623120680000|2021-06-08 02:51:20|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|1
1623120690000|2021-06-08 02:51:30|39042.9|39002.9|39043|39003|39045.1|39005.1|39042.9|39002.9|0
1623120700000|2021-06-08 02:51:40|39045.1|39005.1|39045.1|39005.1|39045.1|39005.1|39045.1|39005.1|0
1623120710000|2021-06-08 02:51:50|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|1
1623120730000|2021-06-08 02:52:10|39038|38998|39035.1|38995.1|39038|38998|39035.1|38995.1|0
1623120750000|2021-06-08 02:52:30|39038|38998|39035.1|38995.1|39038|38998|39035.1|38995.1|0
1623120790000|2021-06-08 02:53:10|39038|38998|39035.1|38995.1|39038|38998|39035.1|38995.1|0
1623120810000|2021-06-08 02:53:30|39038|38998|39038|38998|39038|38998|39038|38998|0
1623120880000|2021-06-08 02:54:40|39035.1|38995.1|39038|38998|39038|38998|39035.1|38995.1|0
1623120890000|2021-06-08 02:54:50|39035.1|38995.1|39035.1|38995.1|39035.1|38995.1|39035.1|38995.1|0
1623120900000|2021-06-08 02:55:00|39038|38998|39035.1|38995.1|39038|38998|39035.1|38995.1|0
1623120920000|2021-06-08 02:55:20|39038|38998|39035.1|38995.1|39038|38998|39035.1|38995.1|0
1623120950000|2021-06-08 02:55:50|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|2
1623120990000|2021-06-08 02:56:30|39035.1|38995.1|39038|38998|39038|38998|39035.1|38995.1|0
1623121010000|2021-06-08 02:56:50|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|39040.1|39000.1|2
1623121020000|2021-06-08 02:57:00|39038|38998|39038|38998|39043|39003|39035.1|38995.1|0
1623121030000|2021-06-08 02:57:10|39035.1|38995.1|39038|38998|39038|38998|39035.1|38995.1|0
1623121050000|2021-06-08 02:57:30|39035.1|38995.1|39040.8|39000.8|39040.8|39000.8|39035.1|38995.1|1
1623121070000|2021-06-08 02:57:50|39043|39003|39040.1|39000.1|39043|39003|39040.1|39000.1|2
1623121080000|2021-06-08 02:58:00|39043|39003|39043|39003|39048|39008|39043|39003|0
1623121090000|2021-06-08 02:58:10|39045.8|39005.8|39045.8|39005.8|39045.8|39005.8|39045.8|39005.8|0
1623121100000|2021-06-08 02:58:20|39043|39003|39043|39003|39045.8|39005.8|39043|39003|0
1623121110000|2021-06-08 02:58:30|39045.8|39005.8|39035.8|38995.8|39045.8|39005.8|39035.8|38995.8|1
1623121120000|2021-06-08 02:58:40|39033|38993|39033|38993|39038|38998|39033|38993|0
1623121130000|2021-06-08 02:58:50|39038|38998|39035.8|38995.8|39038|38998|39035.8|38995.8|0
1623121140000|2021-06-08 02:59:00|39033|38993|39033|38993|39038|38998|39033|38993|0
1623121150000|2021-06-08 02:59:10|39035.8|38995.8|39038|38998|39038|38998|39035.8|38995.8|0
1623121160000|2021-06-08 02:59:20|39035.8|38995.8|39035.8|38995.8|39035.8|38995.8|39033|38993|0
1623121170000|2021-06-08 02:59:30|39033|38993|39028|38988|39033|38993|39028|38988|1
1623121180000|2021-06-08 02:59:40|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|0
1623121190000|2021-06-08 02:59:50|39033|38993|39040.8|39000.8|39040.8|39000.8|39033|38993|0
1623121200000|2021-06-08 03:00:00|39038|38998|39040.8|39000.8|39040.8|39000.8|39038|38998|0
1623121210000|2021-06-08 03:00:10|39038|38998|39025.8|38985.8|39038|38998|39023|38983|2
1623121220000|2021-06-08 03:00:20|39028|38988|39030.8|38990.8|39030.8|38990.8|39028|38988|0
1623121230000|2021-06-08 03:00:30|39028|38988|39035.8|38995.8|39038|38998|39028|38988|1
1623121250000|2021-06-08 03:00:50|39030.1|38990.1|39038|38998|39038|38998|39030.1|38990.1|1
1623121260000|2021-06-08 03:01:00|39040.8|39000.8|39040.8|39000.8|39040.8|39000.8|39040.8|39000.8|0
1623121290000|2021-06-08 03:01:30|39038|38998|39038|38998|39038|38998|39038|38998|0
1623121310000|2021-06-08 03:01:50|39040.1|39000.1|39023|38983|39040.1|39000.1|39023|38983|3
1623121320000|2021-06-08 03:02:00|39018|38978|39028|38988|39028|38988|39018|38978|2
1623121330000|2021-06-08 03:02:10|39025.8|38985.8|39025.8|38985.8|39025.8|38985.8|39023|38983|0
1623121340000|2021-06-08 03:02:20|39028|38988|39025.8|38985.8|39028|38988|39025.8|38985.8|0
1623121350000|2021-06-08 03:02:30|39028|38988|39028|38988|39028|38988|39028|38988|0
1623121370000|2021-06-08 03:02:50|39023|38983|39023|38983|39023|38983|39023|38983|1
1623121400000|2021-06-08 03:03:20|39020.1|38980.1|39028|38988|39028|38988|39018|38978|2
1623121410000|2021-06-08 03:03:30|39025.9|38985.9|39028|38988|39028|38988|39025.9|38985.9|0
1623121430000|2021-06-08 03:03:50|39025.9|38985.9|39028|38988|39028|38988|39025.9|38985.9|0
1623121440000|2021-06-08 03:04:00|39030.1|38990.1|39033|38993|39033|38993|39028|38988|1
1623121450000|2021-06-08 03:04:10|39038|38998|39035.9|38995.9|39038|38998|39035.9|38995.9|0
1623121460000|2021-06-08 03:04:20|39030.1|38990.1|39028|38988|39030.1|38990.1|39028|38988|0
1623121490000|2021-06-08 03:04:50|39030.1|38990.1|39030.1|38990.1|39035.9|38995.9|39030.1|38990.1|0
1623121500000|2021-06-08 03:05:00|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|0
1623121510000|2021-06-08 03:05:10|39038|38998|39035.9|38995.9|39038|38998|39035.9|38995.9|0
1623121520000|2021-06-08 03:05:20|39033|38993|39033|38993|39035.9|38995.9|39033|38993|0
1623121530000|2021-06-08 03:05:30|39035.9|38995.9|39038|38998|39038|38998|39035.9|38995.9|0
1623121550000|2021-06-08 03:05:50|39022.3|38982.3|39025.9|38985.9|39025.9|38985.9|39022.3|38982.3|4
1623121660000|2021-06-08 03:07:40|39028|38988|39025.9|38985.9|39028|38988|39025.9|38985.9|5
1623121680000|2021-06-08 03:08:00|39028|38988|39028|38988|39028|38988|39028|38988|0
1623121700000|2021-06-08 03:08:20|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|1
1623121730000|2021-06-08 03:08:50|39035.9|38995.9|39028|38988|39035.9|38995.9|39028|38988|0
1623121750000|2021-06-08 03:09:10|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|39030.1|38990.1|0
1623121760000|2021-06-08 03:09:20|39028|38988|39028|38988|39028|38988|39028|38988|0
1623121810000|2021-06-08 03:10:10|39030.2|38990.2|39028|38988|39030.2|38990.2|39028|38988|0
1623121890000|2021-06-08 03:11:30|39023|38983|39025.9|38985.9|39025.9|38985.9|39023|38983|2
1623121920000|2021-06-08 03:12:00|39028|38988|39028|38988|39028|38988|39028|38988|0
1623121960000|2021-06-08 03:12:40|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|0
1623122000000|2021-06-08 03:13:20|39033|38993|39035.9|38995.9|39035.9|38995.9|39033|38993|2
1623122020000|2021-06-08 03:13:40|39033|38993|39035.9|38995.9|39038|38998|39033|38993|1
1623122040000|2021-06-08 03:14:00|39033.7|38993.7|39028|38988|39033.7|38993.7|39028|38988|0
1623122070000|2021-06-08 03:14:30|39025.9|38985.9|39025.9|38985.9|39025.9|38985.9|39025.9|38985.9|1
1623122080000|2021-06-08 03:14:40|39033|38993|39028|38988|39033|38993|39028|38988|2
1623122090000|2021-06-08 03:14:50|39025.9|38985.9|39030.9|38990.9|39030.9|38990.9|39025.9|38985.9|0
1623122100000|2021-06-08 03:15:00|39028|38988|39030.9|38990.9|39030.9|38990.9|39028|38988|0
1623122110000|2021-06-08 03:15:10|39033.8|38993.8|39035.9|38995.9|39038|38998|39033.8|38993.8|3
1623122120000|2021-06-08 03:15:20|||||||||1
1623122150000|2021-06-08 03:15:50|||||||||1
1623122190000|2021-06-08 03:16:30|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623122200000|2021-06-08 03:16:40|39038|38998|39040.9|39000.9|39040.9|39000.9|39038|38998|0
1623122220000|2021-06-08 03:17:00|39038|38998|39038|38998|39040.9|39000.9|39038|38998|0
1623122240000|2021-06-08 03:17:20|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|1
1623122260000|2021-06-08 03:17:40|39038|38998|39038|38998|39038|38998|39038|38998|2
1623122340000|2021-06-08 03:19:00|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|1
1623122350000|2021-06-08 03:19:10|39038|38998|39038|38998|39038|38998|39038|38998|1
1623122360000|2021-06-08 03:19:20|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|0
1623122390000|2021-06-08 03:19:50|39038|38998|39035.9|38995.9|39038|38998|39035.9|38995.9|1
1623122400000|2021-06-08 03:20:00|39038|38998|39040.9|39000.9|39040.9|39000.9|39038|38998|0
1623122410000|2021-06-08 03:20:10|39038|38998|39038|38998|39040.9|39000.9|39035.9|38995.9|0
1623122420000|2021-06-08 03:20:20|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39038|38998|0
1623122430000|2021-06-08 03:20:30|39038|38998|39038|38998|39038|38998|39038|38998|0
1623122440000|2021-06-08 03:20:40|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|1
1623122500000|2021-06-08 03:21:40|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|0
1623122520000|2021-06-08 03:22:00|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623122570000|2021-06-08 03:22:50|39043.8|39003.8|39048.1|39008.1|39048.1|39008.1|39043.8|39003.8|2
1623122580000|2021-06-08 03:23:00|39045.9|39005.9|39045.9|39005.9|39045.9|39005.9|39045.9|39005.9|0
1623122650000|2021-06-08 03:24:10|39043.8|39003.8|39040.9|39000.9|39043.8|39003.8|39040.9|39000.9|0
1623122710000|2021-06-08 03:25:10|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|0
1623122760000|2021-06-08 03:26:00|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623122800000|2021-06-08 03:26:40|||||||||1
1623122850000|2021-06-08 03:27:30|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|0
1623122860000|2021-06-08 03:27:40|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623122890000|2021-06-08 03:28:10|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|0
1623122930000|2021-06-08 03:28:50|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39038.1|38998.1|0
1623122940000|2021-06-08 03:29:00|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|39038.1|38998.1|5
1623122960000|2021-06-08 03:29:20|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623123000000|2021-06-08 03:30:00|39043.1|39003.1|39045.9|39005.9|39045.9|39005.9|39043.1|39003.1|0
1623123010000|2021-06-08 03:30:10|39048.1|39008.1|39045.9|39005.9|39048.1|39008.1|39045.9|39005.9|1
1623123040000|2021-06-08 03:30:40|39038.1|38998.1|39045.9|39005.9|39045.9|39005.9|39038.1|38998.1|0
1623123130000|2021-06-08 03:32:10|39046|39006|39038.1|38998.1|39046|39006|39038.1|38998.1|0
1623123160000|2021-06-08 03:32:40|39046|39006|39046|39006|39046|39006|39046|39006|1
1623123320000|2021-06-08 03:35:20|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39056|39016|3
1623123330000|2021-06-08 03:35:30|39053.1|39013.1|39058.1|39018.1|39058.1|39018.1|39053.1|39013.1|0
1623123420000|2021-06-08 03:37:00|39056|39016|39056|39016|39056|39016|39056|39016|1
1623123460000|2021-06-08 03:37:40|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|0
1623123470000|2021-06-08 03:37:50|39056|39016|39056|39016|39058.1|39018.1|39056|39016|0
1623123480000|2021-06-08 03:38:00|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|0
1623123540000|2021-06-08 03:39:00|||||||||1
1623123550000|2021-06-08 03:39:10|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|1
1623123570000|2021-06-08 03:39:30|39066|39026|39066|39026|39066|39026|39066|39026|0
1623123610000|2021-06-08 03:40:10|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|0
1623123680000|2021-06-08 03:41:20|39066|39026|39066|39026|39066|39026|39066|39026|0
1623123700000|2021-06-08 03:41:40|||||||||3
1623123780000|2021-06-08 03:43:00|39063.1|39023.1|39066|39026|39066|39026|39063.1|39023.1|0
1623123790000|2021-06-08 03:43:10|||||||||1
1623123800000|2021-06-08 03:43:20|39068.1|39028.1|39063.1|39023.1|39068.1|39028.1|39063.1|39023.1|1
1623123810000|2021-06-08 03:43:30|39066|39026|39066|39026|39066|39026|39066|39026|0
1623123860000|2021-06-08 03:44:20|39068.1|39028.1|39068.1|39028.1|39068.1|39028.1|39068.1|39028.1|0
1623123890000|2021-06-08 03:44:50|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|1
1623123910000|2021-06-08 03:45:10|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|39058.1|39018.1|0
1623123950000|2021-06-08 03:45:50|39056|39016|39056|39016|39056|39016|39056|39016|0
1623123990000|2021-06-08 03:46:30|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|39053.1|39013.1|0
1623124000000|2021-06-08 03:46:40|39061|39021|39056|39016|39061|39021|39056|39016|0
1623124020000|2021-06-08 03:47:00|39063.1|39023.1|39068.1|39028.1|39068.1|39028.1|39063.1|39023.1|1
1623124030000|2021-06-08 03:47:10|39065.3|39025.3|39063.1|39023.1|39065.3|39025.3|39063.1|39023.1|0
1623124050000|2021-06-08 03:47:30|39066|39026|39068.1|39028.1|39068.1|39028.1|39066|39026|0
1623124070000|2021-06-08 03:47:50|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|39063.1|39023.1|0
1623124160000|2021-06-08 03:49:20|39058.1|39018.1|39063.1|39023.1|39063.1|39023.1|39058.1|39018.1|0
1623124240000|2021-06-08 03:50:40|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|0
1623124290000|2021-06-08 03:51:30|39065.3|39025.3|39068.2|39028.2|39068.2|39028.2|39065.3|39025.3|0
1623124320000|2021-06-08 03:52:00|39065.3|39025.3|39065.3|39025.3|39068.2|39028.2|39063.2|39023.2|1
1623124330000|2021-06-08 03:52:10|39063.2|39023.2|39068.2|39028.2|39068.2|39028.2|39063.2|39023.2|0
1623124380000|2021-06-08 03:53:00|39066|39026|39068.2|39028.2|39068.2|39028.2|39066|39026|2
1623124510000|2021-06-08 03:55:10|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39061|39021|0
1623124530000|2021-06-08 03:55:30|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|3
1623124620000|2021-06-08 03:57:00|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39060.3|39020.3|0
1623124630000|2021-06-08 03:57:10|39066|39026|39066|39026|39066|39026|39066|39026|0
1623124690000|2021-06-08 03:58:10|39068.2|39028.2|39070.3|39030.3|39070.3|39030.3|39068.2|39028.2|1
1623124710000|2021-06-08 03:58:30|39073.2|39033.2|39073.2|39033.2|39073.2|39033.2|39073.2|39033.2|0
1623124750000|2021-06-08 03:59:10|39071|39031|39068.2|39028.2|39073.2|39033.2|39068.2|39028.2|0
1623124800000|2021-06-08 04:00:00|39070.3|39030.3|39068.2|39028.2|39070.3|39030.3|39068.2|39028.2|0
1623124840000|2021-06-08 04:00:40|39066|39026|39063.2|39023.2|39066|39026|39063.2|39023.2|2
1623124890000|2021-06-08 04:01:30|39058.2|39018.2|39063.2|39023.2|39063.2|39023.2|39058.2|39018.2|0
1623124920000|2021-06-08 04:02:00|||||||||5
1623124970000|2021-06-08 04:02:50|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|0
1623125020000|2021-06-08 04:03:40|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|3
1623125070000|2021-06-08 04:04:30|39058.2|39018.2|39058.2|39018.2|39063.2|39023.2|39058.2|39018.2|0
1623125080000|2021-06-08 04:04:40|39061.1|39021.1|39063.2|39023.2|39063.2|39023.2|39061.1|39021.1|0
1623125110000|2021-06-08 04:05:10|39058.2|39018.2|39063.2|39023.2|39063.2|39023.2|39058.2|39018.2|0
1623125120000|2021-06-08 04:05:20|39061.1|39021.1|39063.2|39023.2|39063.2|39023.2|39058.2|39018.2|0
1623125150000|2021-06-08 04:05:50|39070.3|39030.3|39073.2|39033.2|39073.2|39033.2|39070.3|39030.3|1
1623125160000|2021-06-08 04:06:00|39076.1|39036.1|39076.1|39036.1|39076.1|39036.1|39076.1|39036.1|0
1623125220000|2021-06-08 04:07:00|39068.2|39028.2|39058.2|39018.2|39068.2|39028.2|39058.2|39018.2|1
1623125230000|2021-06-08 04:07:10|39061.1|39021.1|39058.2|39018.2|39061.1|39021.1|39058.2|39018.2|0
1623125270000|2021-06-08 04:07:50|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|1
1623125310000|2021-06-08 04:08:30|39066.1|39026.1|39068.2|39028.2|39068.2|39028.2|39066.1|39026.1|0
1623125330000|2021-06-08 04:08:50|39066.1|39026.1|39066.1|39026.1|39066.1|39026.1|39063.2|39023.2|1
1623125350000|2021-06-08 04:09:10|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|39068.2|39028.2|0
1623125380000|2021-06-08 04:09:40|||||||||1
1623125410000|2021-06-08 04:10:10|39066.1|39026.1|39068.2|39028.2|39068.2|39028.2|39066.1|39026.1|1
1623125420000|2021-06-08 04:10:20|39066.1|39026.1|39066.1|39026.1|39066.1|39026.1|39066.1|39026.1|0
1623125460000|2021-06-08 04:11:00|39058.2|39018.2|39058.2|39018.2|39058.2|39018.2|39058.2|39018.2|0
1623125490000|2021-06-08 04:11:30|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|39063.2|39023.2|0
1623125550000|2021-06-08 04:12:30|39069|39029|39066.1|39026.1|39069|39029|39066.1|39026.1|5
1623125810000|2021-06-08 04:16:50|39068.2|39028.2|39066.1|39026.1|39068.2|39028.2|39066.1|39026.1|0
1623125880000|2021-06-08 04:18:00|39068.2|39028.2|39076.1|39036.1|39076.1|39036.1|39066.1|39026.1|0
1623126210000|2021-06-08 04:23:30|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|6
1623126250000|2021-06-08 04:24:10|39076.1|39036.1|39078.3|39038.3|39081.1|39041.1|39076.1|39036.1|1
1623126260000|2021-06-08 04:24:20|39076.1|39036.1|39076.1|39036.1|39076.1|39036.1|39076.1|39036.1|0
1623126300000|2021-06-08 04:25:00|39073.3|39033.3|39076.1|39036.1|39076.1|39036.1|39073.3|39033.3|0
1623126400000|2021-06-08 04:26:40|||||||||2
1623126480000|2021-06-08 04:28:00|39098.3|39058.3|39101.1|39061.1|39101.1|39061.1|39098.3|39058.3|8
1623126490000|2021-06-08 04:28:10|||||||||1
1623126600000|2021-06-08 04:30:00|39101.2|39061.2|39101.2|39061.2|39101.2|39061.2|39101.2|39061.2|0
1623126640000|2021-06-08 04:30:40|39096.9|39056.9|39096.2|39056.2|39096.9|39056.9|39096.2|39056.2|3
1623126650000|2021-06-08 04:30:50|39091.2|39051.2|39101.2|39061.2|39101.2|39061.2|39091.2|39051.2|2
1623126690000|2021-06-08 04:31:30|39111.2|39071.2|39111.2|39071.2|39111.2|39071.2|39111.2|39071.2|2
1623126770000|2021-06-08 04:32:50|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|0
1623126790000|2021-06-08 04:33:10|39114|39074|39108.3|39068.3|39114|39074|39108.3|39068.3|0
1623126800000|2021-06-08 04:33:20|39111.2|39071.2|39108.3|39068.3|39111.2|39071.2|39108.3|39068.3|0
1623126820000|2021-06-08 04:33:40|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|39106.2|39066.2|2
1623126840000|2021-06-08 04:34:00|39108.3|39068.3|39111.2|39071.2|39111.2|39071.2|39108.3|39068.3|0
1623126890000|2021-06-08 04:34:50|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|1
1623126900000|2021-06-08 04:35:00|39108.3|39068.3|39083.3|39043.3|39108.3|39068.3|39083.3|39043.3|4
1623126910000|2021-06-08 04:35:10|||||||||3
1623126920000|2021-06-08 04:35:20|39085.4|39045.4|39080.4|39040.4|39085.4|39045.4|39080.4|39040.4|2
1623126960000|2021-06-08 04:36:00|39078.3|39038.3|39068.3|39028.3|39078.3|39038.3|39068.3|39028.3|1
1623126990000|2021-06-08 04:36:30|39065.4|39025.4|39068.3|39028.3|39068.3|39028.3|39065.4|39025.4|0
1623127010000|2021-06-08 04:36:50|39066.2|39026.2|39060.4|39020.4|39066.2|39026.2|39060.4|39020.4|0
1623127200000|2021-06-08 04:40:00|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|39060.5|39020.5|0
1623127230000|2021-06-08 04:40:30|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|39070.5|39030.5|1
1623127270000|2021-06-08 04:41:10|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|39068.3|39028.3|2
1623127290000|2021-06-08 04:41:30|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|39065.5|39025.5|0
1623127300000|2021-06-08 04:41:40|39063.3|39023.3|39065.5|39025.5|39068.3|39028.3|39060.5|39020.5|0
1623127320000|2021-06-08 04:42:00|39068.3|39028.3|39060.5|39020.5|39068.3|39028.3|39060.5|39020.5|1
1623127330000|2021-06-08 04:42:10|39062.6|39022.6|39066.2|39026.2|39068.3|39028.3|39062.6|39022.6|0
1623127340000|2021-06-08 04:42:20|39068.3|39028.3|39060.5|39020.5|39068.3|39028.3|39060.5|39020.5|0
1623127350000|2021-06-08 04:42:30|39058.3|39018.3|39058.3|39018.3|39058.3|39018.3|39058.3|39018.3|0
1623127410000|2021-06-08 04:43:30|39056.2|39016.2|39056.2|39016.2|39056.2|39016.2|39056.2|39016.2|0
1623127500000|2021-06-08 04:45:00|39053.3|39013.3|39050.5|39010.5|39053.3|39013.3|39048.3|39008.3|2
1623127530000|2021-06-08 04:45:30|39081.2|39041.2|39076.2|39036.2|39081.2|39041.2|39076.2|39036.2|6
1623127550000|2021-06-08 04:45:50|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|39078.3|39038.3|4
1623127580000|2021-06-08 04:46:20|39075.5|39035.5|39073.3|39033.3|39075.5|39035.5|39073.3|39033.3|2
1623127640000|2021-06-08 04:47:20|39071.2|39031.2|39068.3|39028.3|39071.2|39031.2|39068.3|39028.3|0
1623127730000|2021-06-08 04:48:50|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|39073.3|39033.3|4
1623127740000|2021-06-08 04:49:00|39075.5|39035.5|39078.3|39038.3|39078.3|39038.3|39075.5|39035.5|1
1623127770000|2021-06-08 04:49:30|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|0
1623127780000|2021-06-08 04:49:40|39078.4|39038.4|39080.5|39040.5|39080.5|39040.5|39078.4|39038.4|0
1623127820000|2021-06-08 04:50:20|39083.4|39043.4|39083.4|39043.4|39083.4|39043.4|39083.4|39043.4|0
1623127830000|2021-06-08 04:50:30|39080.5|39040.5|39086.2|39046.2|39086.2|39046.2|39080.5|39040.5|2
1623127840000|2021-06-08 04:50:40|39088.4|39048.4|39086.2|39046.2|39088.4|39048.4|39086.2|39046.2|0
1623127910000|2021-06-08 04:51:50|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|0
1623127920000|2021-06-08 04:52:00|39085.5|39045.5|39088.4|39048.4|39088.4|39048.4|39085.5|39045.5|1
1623127940000|2021-06-08 04:52:20|39083.4|39043.4|39086.2|39046.2|39086.2|39046.2|39083.4|39043.4|2
1623127960000|2021-06-08 04:52:40|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|39086.2|39046.2|0
1623127970000|2021-06-08 04:52:50|39086.2|39046.2|39086.2|39046.2|39088.4|39048.4|39086.2|39046.2|0
1623127980000|2021-06-08 04:53:00|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|0
1623127990000|2021-06-08 04:53:10|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|0
1623128020000|2021-06-08 04:53:40|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|2
1623128040000|2021-06-08 04:54:00|39083.4|39043.4|39086.2|39046.2|39086.2|39046.2|39083.4|39043.4|0
1623128050000|2021-06-08 04:54:10|39083.4|39043.4|39083.4|39043.4|39086.2|39046.2|39083.4|39043.4|0
1623128060000|2021-06-08 04:54:20|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|39086.2|39046.2|1
1623128070000|2021-06-08 04:54:30|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|39080.5|39040.5|2
1623128110000|2021-06-08 04:55:10|39083.4|39043.4|39083.4|39043.4|39083.4|39043.4|39083.4|39043.4|0
1623128160000|2021-06-08 04:56:00|39081.2|39041.2|39078.4|39038.4|39081.2|39041.2|39078.4|39038.4|0
1623128210000|2021-06-08 04:56:50|||||||||2
1623128230000|2021-06-08 04:57:10|39073.4|39033.4|39073.4|39033.4|39073.4|39033.4|39073.4|39033.4|0
1623128270000|2021-06-08 04:57:50|39079.1|39039.1|39093.4|39053.4|39093.4|39053.4|39079.1|39039.1|6
1623128280000|2021-06-08 04:58:00|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|7
1623128320000|2021-06-08 04:58:40|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|0
1623128330000|2021-06-08 04:58:50|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|2
1623128370000|2021-06-08 04:59:30|39095.5|39055.5|39098.4|39058.4|39098.4|39058.4|39095.5|39055.5|0
1623128400000|2021-06-08 05:00:00|||||||||1
1623128420000|2021-06-08 05:00:20|39106.3|39066.3|39103.4|39063.4|39106.3|39066.3|39103.4|39063.4|1
1623128440000|2021-06-08 05:00:40|39106.3|39066.3|39106.3|39066.3|39106.3|39066.3|39106.3|39066.3|0
1623128450000|2021-06-08 05:00:50|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|0
1623128470000|2021-06-08 05:01:10|39106.3|39066.3|39103.4|39063.4|39106.3|39066.3|39103.4|39063.4|1
1623128480000|2021-06-08 05:01:20|39091.3|39051.3|39093.4|39053.4|39093.4|39053.4|39091.3|39051.3|1
1623128520000|2021-06-08 05:02:00|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|0
1623128530000|2021-06-08 05:02:10|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|0
1623128690000|2021-06-08 05:04:50|39101.3|39061.3|39098.4|39058.4|39101.3|39061.3|39098.4|39058.4|0
1623128700000|2021-06-08 05:05:00|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|3
1623128710000|2021-06-08 05:05:10|39096.3|39056.3|39096.3|39056.3|39096.3|39056.3|39096.3|39056.3|0
1623128730000|2021-06-08 05:05:30|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|0
1623128770000|2021-06-08 05:06:10|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|0
1623128800000|2021-06-08 05:06:40|39108.4|39068.4|39108.4|39068.4|39108.4|39068.4|39108.4|39068.4|2
1623128820000|2021-06-08 05:07:00|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39098.4|39058.4|4
1623128850000|2021-06-08 05:07:30|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|0
1623128870000|2021-06-08 05:07:50|39103.4|39063.4|39103.4|39063.4|39108.4|39068.4|39103.4|39063.4|0
1623128940000|2021-06-08 05:09:00|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|39098.4|39058.4|0
1623128970000|2021-06-08 05:09:30|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|39100.5|39060.5|0
1623128990000|2021-06-08 05:09:50|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|0
1623129130000|2021-06-08 05:12:10|39101.3|39061.3|39101.3|39061.3|39101.3|39061.3|39101.3|39061.3|0
1623129140000|2021-06-08 05:12:20|39098.4|39058.4|39103.4|39063.4|39103.4|39063.4|39098.4|39058.4|0
1623129210000|2021-06-08 05:13:30|39108.4|39068.4|39108.4|39068.4|39108.4|39068.4|39108.4|39068.4|0
1623129240000|2021-06-08 05:14:00|39103.4|39063.4|39108.4|39068.4|39108.4|39068.4|39103.4|39063.4|2
1623129250000|2021-06-08 05:14:10|39106.3|39066.3|39106.3|39066.3|39106.3|39066.3|39106.3|39066.3|0
1623129270000|2021-06-08 05:14:30|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|0
1623129310000|2021-06-08 05:15:10|39110.6|39070.6|39113.4|39073.4|39113.4|39073.4|39110.6|39070.6|4
1623129330000|2021-06-08 05:15:30|39111.3|39071.3|39113.4|39073.4|39113.4|39073.4|39111.3|39071.3|1
1623129380000|2021-06-08 05:16:20|39118.4|39078.4|39118.4|39078.4|39118.4|39078.4|39118.4|39078.4|0
1623129400000|2021-06-08 05:16:40|39115.6|39075.6|39113.4|39073.4|39115.6|39075.6|39110.6|39070.6|0
1623129410000|2021-06-08 05:16:50|39118.4|39078.4|39118.4|39078.4|39118.4|39078.4|39113.4|39073.4|0
1623129420000|2021-06-08 05:17:00|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|1
1623129430000|2021-06-08 05:17:10|39111.3|39071.3|39110.6|39070.6|39113.4|39073.4|39110.6|39070.6|6
1623129450000|2021-06-08 05:17:30|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|0
1623129490000|2021-06-08 05:18:10|39108.4|39068.4|39118.4|39078.4|39118.4|39078.4|39108.4|39068.4|0
1623129540000|2021-06-08 05:19:00|39118.5|39078.5|39113.5|39073.5|39118.5|39078.5|39113.5|39073.5|1
1623129620000|2021-06-08 05:20:20|39111.3|39071.3|39108.5|39068.5|39111.3|39071.3|39108.5|39068.5|0
1623129650000|2021-06-08 05:20:50|39110.6|39070.6|39116.3|39076.3|39116.3|39076.3|39108.5|39068.5|1
1623129660000|2021-06-08 05:21:00|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|0
1623129730000|2021-06-08 05:22:10|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|0
1623129770000|2021-06-08 05:22:50|39108.5|39068.5|39108.5|39068.5|39113.5|39073.5|39108.5|39068.5|1
1623129780000|2021-06-08 05:23:00|39103.5|39063.5|39103.5|39063.5|39103.5|39063.5|39103.5|39063.5|1
1623129820000|2021-06-08 05:23:40|39105.6|39065.6|39103.5|39063.5|39106.3|39066.3|39103.5|39063.5|0
1623129830000|2021-06-08 05:23:50|39105.6|39065.6|39108.5|39068.5|39108.5|39068.5|39103.5|39063.5|0
1623129900000|2021-06-08 05:25:00|39103.5|39063.5|39106.3|39066.3|39106.3|39066.3|39103.5|39063.5|1
1623130020000|2021-06-08 05:27:00|39108.5|39068.5|39106.3|39066.3|39108.5|39068.5|39106.3|39066.3|0
1623130030000|2021-06-08 05:27:10|39108.5|39068.5|39113.5|39073.5|39113.5|39073.5|39108.5|39068.5|1
1623130070000|2021-06-08 05:27:50|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|1
1623130090000|2021-06-08 05:28:10|39116.4|39076.4|39116.4|39076.4|39118.5|39078.5|39116.4|39076.4|0
1623130110000|2021-06-08 05:28:30|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|0
1623130130000|2021-06-08 05:28:50|39125.6|39085.6|39128.5|39088.5|39128.5|39088.5|39125.6|39085.6|18
1623130140000|2021-06-08 05:29:00|39135.6|39095.6|39133.5|39093.5|39136.4|39096.4|39133.5|39093.5|1
1623130200000|2021-06-08 05:30:00|39136.4|39096.4|39113.5|39073.5|39136.4|39096.4|39113.5|39073.5|5
1623130210000|2021-06-08 05:30:10|39108.5|39068.5|39113.5|39073.5|39116.4|39076.4|39108.5|39068.5|0
1623130220000|2021-06-08 05:30:20|39108.5|39068.5|39108.5|39068.5|39108.5|39068.5|39108.5|39068.5|0
1623130240000|2021-06-08 05:30:40|39110.6|39070.6|39116.4|39076.4|39116.4|39076.4|39110.6|39070.6|4
1623130250000|2021-06-08 05:30:50|39113.5|39073.5|39116.4|39076.4|39116.4|39076.4|39113.5|39073.5|0
1623130260000|2021-06-08 05:31:00|39113.5|39073.5|39116.4|39076.4|39116.4|39076.4|39113.5|39073.5|0
1623130270000|2021-06-08 05:31:10|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39108.5|39068.5|0
1623130290000|2021-06-08 05:31:30|39108.5|39068.5|39106.4|39066.4|39108.5|39068.5|39101.4|39061.4|4
1623130300000|2021-06-08 05:31:40|39108.5|39068.5|39113.5|39073.5|39113.5|39073.5|39108.5|39068.5|3
1623130320000|2021-06-08 05:32:00|39118.5|39078.5|39123.5|39083.5|39123.5|39083.5|39118.5|39078.5|1
1623130340000|2021-06-08 05:32:20|39126.4|39086.4|39123.5|39083.5|39126.4|39086.4|39123.5|39083.5|0
1623130380000|2021-06-08 05:33:00|||||||||1
1623130420000|2021-06-08 05:33:40|39121.4|39081.4|39113.5|39073.5|39121.4|39081.4|39113.5|39073.5|1
1623130430000|2021-06-08 05:33:50|39116.4|39076.4|39118.5|39078.5|39123.5|39083.5|39116.4|39076.4|0
1623130450000|2021-06-08 05:34:10|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|1
1623130460000|2021-06-08 05:34:20|39111.4|39071.4|39113.5|39073.5|39113.5|39073.5|39108.5|39068.5|0
1623130470000|2021-06-08 05:34:30|39108.5|39068.5|39113.5|39073.5|39113.5|39073.5|39108.5|39068.5|0
1623130500000|2021-06-08 05:35:00|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|0
1623130550000|2021-06-08 05:35:50|39123.5|39083.5|39123.5|39083.5|39123.5|39083.5|39123.5|39083.5|0
1623130560000|2021-06-08 05:36:00|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|39118.5|39078.5|1
1623130570000|2021-06-08 05:36:10|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|2
1623130590000|2021-06-08 05:36:30|39115.6|39075.6|39116.4|39076.4|39118.5|39078.5|39115.6|39075.6|0
1623130600000|2021-06-08 05:36:40|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|0
1623130610000|2021-06-08 05:36:50|39110.6|39070.6|39110.6|39070.6|39110.6|39070.6|39110.6|39070.6|0
1623130620000|2021-06-08 05:37:00|39113.5|39073.5|39118.5|39078.5|39118.5|39078.5|39113.5|39073.5|0
1623130630000|2021-06-08 05:37:10|39120.6|39080.6|39123.5|39083.5|39123.5|39083.5|39120.6|39080.6|3
1623130640000|2021-06-08 05:37:20|39120.6|39080.6|39120.6|39080.6|39120.6|39080.6|39120.6|39080.6|0
1623130650000|2021-06-08 05:37:30|39123.5|39083.5|39120.6|39080.6|39123.5|39083.5|39120.6|39080.6|0
1623130660000|2021-06-08 05:37:40|39118.5|39078.5|39113.5|39073.5|39118.5|39078.5|39113.5|39073.5|0
1623130710000|2021-06-08 05:38:30|39110.6|39070.6|39108.5|39068.5|39110.6|39070.6|39108.5|39068.5|0
1623130740000|2021-06-08 05:39:00|39113.5|39073.5|39113.5|39073.5|39113.5|39073.5|39110.6|39070.6|1
1623130760000|2021-06-08 05:39:20|39110.6|39070.6|39103.5|39063.5|39110.6|39070.6|39103.5|39063.5|1
1623130770000|2021-06-08 05:39:30|39098.5|39058.5|39098.5|39058.5|39098.5|39058.5|39098.5|39058.5|0
1623130800000|2021-06-08 05:40:00|39093.5|39053.5|39098.5|39058.5|39098.5|39058.5|39093.5|39053.5|0
1623130860000|2021-06-08 05:41:00|39093.5|39053.5|39096.4|39056.4|39096.4|39056.4|39093.5|39053.5|1
1623130870000|2021-06-08 05:41:10|39093.5|39053.5|39093.5|39053.5|39093.5|39053.5|39093.5|39053.5|0
1623130890000|2021-06-08 05:41:30|39096.4|39056.4|39096.4|39056.4|39098.5|39058.5|39093.5|39053.5|0
1623130900000|2021-06-08 05:41:40|39093.5|39053.5|39088.5|39048.5|39093.5|39053.5|39088.5|39048.5|0
1623130910000|2021-06-08 05:41:50|39086.4|39046.4|39086.4|39046.4|39086.4|39046.4|39086.4|39046.4|1
1623130920000|2021-06-08 05:42:00|39088.5|39048.5|39093.5|39053.5|39096.4|39056.4|39086.4|39046.4|1
1623130930000|2021-06-08 05:42:10|39096.4|39056.4|39096.4|39056.4|39098.5|39058.5|39096.4|39056.4|0
1623130940000|2021-06-08 05:42:20|39098.5|39058.5|39098.5|39058.5|39098.5|39058.5|39098.5|39058.5|0
1623130950000|2021-06-08 05:42:30|39096.4|39056.4|39096.4|39056.4|39096.4|39056.4|39096.4|39056.4|0
1623130960000|2021-06-08 05:42:40|39098.5|39058.5|39096.4|39056.4|39098.5|39058.5|39096.4|39056.4|0
1623130970000|2021-06-08 05:42:50|39098.5|39058.5|39093.5|39053.5|39098.5|39058.5|39093.5|39053.5|0
1623130980000|2021-06-08 05:43:00|39090.7|39050.7|39088.5|39048.5|39090.7|39050.7|39088.5|39048.5|0
1623130990000|2021-06-08 05:43:10|||||||||1
1623131030000|2021-06-08 05:43:50|39086.4|39046.4|39086.4|39046.4|39088.5|39048.5|39083.5|39043.5|0
1623131040000|2021-06-08 05:44:00|39088.5|39048.5|39088.5|39048.5|39088.5|39048.5|39086.4|39046.4|0
1623131060000|2021-06-08 05:44:20|39093.5|39053.5|39098.5|39058.5|39098.5|39058.5|39093.5|39053.5|3
1623131070000|2021-06-08 05:44:30|39096.4|39056.4|39096.4|39056.4|39096.4|39056.4|39093.5|39053.5|0
1623131090000|2021-06-08 05:44:50|39093.5|39053.5|39096.4|39056.4|39096.4|39056.4|39093.5|39053.5|0
1623131100000|2021-06-08 05:45:00|39093.5|39053.5|39086.4|39046.4|39093.5|39053.5|39086.4|39046.4|0
1623131120000|2021-06-08 05:45:20|39083.5|39043.5|39086.4|39046.4|39086.4|39046.4|39083.5|39043.5|0
1623131130000|2021-06-08 05:45:30|39088.5|39048.5|39088.5|39048.5|39088.5|39048.5|39088.5|39048.5|0
1623131160000|2021-06-08 05:46:00|39086.4|39046.4|39083.5|39043.5|39086.4|39046.4|39083.5|39043.5|0
1623131180000|2021-06-08 05:46:20|39095.7|39055.7|39083.5|39043.5|39095.7|39055.7|39083.5|39043.5|4
1623131190000|2021-06-08 05:46:30|39088.5|39048.5|39088.5|39048.5|39088.5|39048.5|39088.5|39048.5|0
1623131200000|2021-06-08 05:46:40|||||||||1
1623131220000|2021-06-08 05:47:00|39078.5|39038.5|39078.5|39038.5|39080.7|39040.7|39078.5|39038.5|2
1623131240000|2021-06-08 05:47:20|39076.4|39036.4|39076.4|39036.4|39076.4|39036.4|39076.4|39036.4|0
1623131260000|2021-06-08 05:47:40|39078.5|39038.5|39078.5|39038.5|39078.5|39038.5|39078.5|39038.5|0
1623131270000|2021-06-08 05:47:50|39080.7|39040.7|39080.7|39040.7|39080.7|39040.7|39080.7|39040.7|1
1623131280000|2021-06-08 05:48:00|39078.5|39038.5|39080.7|39040.7|39080.7|39040.7|39076.4|39036.4|2
1623131300000|2021-06-08 05:48:20|39078.5|39038.5|39078.5|39038.5|39078.5|39038.5|39078.5|39038.5|0
1623131310000|2021-06-08 05:48:30|39078.6|39038.6|39078.6|39038.6|39078.6|39038.6|39078.6|39038.6|0
1623131320000|2021-06-08 05:48:40|39076.4|39036.4|39068.6|39028.6|39076.4|39036.4|39068.6|39028.6|0
1623131350000|2021-06-08 05:49:10|39066.4|39026.4|39066.4|39026.4|39066.4|39026.4|39066.4|39026.4|2
1623131360000|2021-06-08 05:49:20|39063.6|39023.6|39058.6|39018.6|39063.6|39023.6|39058.6|39018.6|0
1623131380000|2021-06-08 05:49:40|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|39068.6|39028.6|1
1623131390000|2021-06-08 05:49:50|||||||||2
1623131400000|2021-06-08 05:50:00|39066.4|39026.4|39063.6|39023.6|39066.4|39026.4|39063.6|39023.6|2
1623131410000|2021-06-08 05:50:10|39066.4|39026.4|39063.6|39023.6|39066.4|39026.4|39063.6|39023.6|0
1623131440000|2021-06-08 05:50:40|39061.4|39021.4|39058.6|39018.6|39061.4|39021.4|39058.6|39018.6|0
1623131450000|2021-06-08 05:50:50|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|1
1623131460000|2021-06-08 05:51:00|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|39058.6|39018.6|0
1623131470000|2021-06-08 05:51:10|39053.6|39013.6|39058.6|39018.6|39058.6|39018.6|39053.6|39013.6|2
1623131490000|2021-06-08 05:51:30|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|1
1623131500000|2021-06-08 05:51:40|39065.7|39025.7|39063.6|39023.6|39068.6|39028.6|39063.6|39023.6|2
1623131510000|2021-06-08 05:51:50|39065.7|39025.7|39068.6|39028.6|39068.6|39028.6|39065.7|39025.7|0
1623131520000|2021-06-08 05:52:00|39070.7|39030.7|39060.7|39020.7|39070.7|39030.7|39060.7|39020.7|1
1623131530000|2021-06-08 05:52:10|39058.6|39018.6|39063.6|39023.6|39068.6|39028.6|39058.6|39018.6|0
1623131540000|2021-06-08 05:52:20|39068.6|39028.6|39063.6|39023.6|39068.6|39028.6|39063.6|39023.6|0
1623131550000|2021-06-08 05:52:30|39065.7|39025.7|39068.6|39028.6|39068.6|39028.6|39065.7|39025.7|0
1623131560000|2021-06-08 05:52:40|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|2
1623131580000|2021-06-08 05:53:00|39063.6|39023.6|39063.6|39023.6|39063.6|39023.6|39063.6|39023.6|0
1623131590000|2021-06-08 05:53:10|39065.7|39025.7|39068.6|39028.6|39068.6|39028.6|39065.7|39025.7|0
1623131600000|2021-06-08 05:53:20|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|39060.7|39020.7|0
1623131630000|2021-06-08 05:53:50|39058.6|39018.6|39060.7|39020.7|39060.7|39020.7|39058.6|39018.6|0
1623131640000|2021-06-08 05:54:00|39058.6|39018.6|39058.6|39018.6|39060.7|39020.7|39058.6|39018.6|0
1623131650000|2021-06-08 05:54:10|39053.6|39013.6|39053.6|39013.6|39053.6|39013.6|39053.6|39013.6|1
1623131660000|2021-06-08 05:54:20|39056.4|39016.4|39053.6|39013.6|39058.6|39018.6|39053.6|39013.6|0
1623131670000|2021-06-08 05:54:30|39058.6|39018.6|39063.6|39023.6|39063.6|39023.6|39058.6|39018.6|2
1623131680000|2021-06-08 05:54:40|39078.6|39038.6|39080.7|39040.7|39080.7|39040.7|39078.6|39038.6|23
1623131690000|2021-06-08 05:54:50|39078.6|39038.6|39080.7|39040.7|39080.7|39040.7|39078.6|39038.6|0
1623131700000|2021-06-08 05:55:00|39078.6|39038.6|39078.6|39038.6|39078.6|39038.6|39078.6|39038.6|0
1623131740000|2021-06-08 05:55:40|39080.7|39040.7|39080.7|39040.7|39080.7|39040.7|39080.7|39040.7|1
1623131760000|2021-06-08 05:56:00|39098.6|39058.6|39108.6|39068.6|39108.6|39068.6|39098.6|39058.6|12
1623131770000|2021-06-08 05:56:10|39110.7|39070.7|39110.7|39070.7|39110.7|39070.7|39110.7|39070.7|3
1623131800000|2021-06-08 05:56:40|39098.6|39058.6|39100.7|39060.7|39100.7|39060.7|39098.6|39058.6|8
1623131810000|2021-06-08 05:56:50|39098.6|39058.6|39093.6|39053.6|39098.6|39058.6|39090.7|39050.7|3
1623131820000|2021-06-08 05:57:00|39090.7|39050.7|39098.6|39058.6|39098.6|39058.6|39090.7|39050.7|0
1623131870000|2021-06-08 05:57:50|39090.7|39050.7|39090.7|39050.7|39090.7|39050.7|39090.7|39050.7|0
1623131880000|2021-06-08 05:58:00|39093.6|39053.6|39098.6|39058.6|39098.6|39058.6|39093.6|39053.6|0
1623131930000|2021-06-08 05:58:50|39101.5|39061.5|39103.6|39063.6|39106.5|39066.5|39101.5|39061.5|1
1623131950000|2021-06-08 05:59:10|39098.6|39058.6|39098.6|39058.6|39098.6|39058.6|39098.6|39058.6|0
1623131960000|2021-06-08 05:59:20|||||||||18
1623131980000|2021-06-08 05:59:40|39093.6|39053.6|39098.6|39058.6|39098.6|39058.6|39093.6|39053.6|4
1623131990000|2021-06-08 05:59:50|39096.5|39056.5|39103.6|39063.6|39103.6|39063.6|39093.6|39053.6|3
1623132000000|2021-06-08 06:00:00|39105.7|39065.7|39113.6|39073.6|39113.6|39073.6|39103.6|39063.6|2
1623132010000|2021-06-08 06:00:10|39110.7|39070.7|39110.7|39070.7|39113.6|39073.6|39108.6|39068.6|1
1623132020000|2021-06-08 06:00:20|39113.6|39073.6|39108.6|39068.6|39113.6|39073.6|39108.6|39068.6|2
1623132050000|2021-06-08 06:00:50|39110.7|39070.7|39116.5|39076.5|39116.5|39076.5|39108.6|39068.6|3
1623132060000|2021-06-08 06:01:00|39118.6|39078.6|39118.6|39078.6|39118.6|39078.6|39118.6|39078.6|1
1623132070000|2021-06-08 06:01:10|39116.5|39076.5|39116.5|39076.5|39118.6|39078.6|39116.5|39076.5|3
1623132080000|2021-06-08 06:01:20|39118.6|39078.6|39118.6|39078.6|39118.6|39078.6|39116.5|39076.5|0
1623132090000|2021-06-08 06:01:30|39126.5|39086.5|39133.6|39093.6|39136.5|39096.5|39126.5|39086.5|6
1623132100000|2021-06-08 06:01:40|39131.5|39091.5|39133.6|39093.6|39133.6|39093.6|39128.6|39088.6|0
1623132110000|2021-06-08 06:01:50|39128.6|39088.6|39133.6|39093.6|39133.6|39093.6|39128.6|39088.6|2
1623132130000|2021-06-08 06:02:10|39136.5|39096.5|39133.6|39093.6|39136.5|39096.5|39133.6|39093.6|5
1623132140000|2021-06-08 06:02:20|39131.5|39091.5|39133.6|39093.6|39133.6|39093.6|39131.5|39091.5|1
1623132160000|2021-06-08 06:02:40|39136.5|39096.5|39133.6|39093.6|39138.6|39098.6|39133.6|39093.6|1
1623132200000|2021-06-08 06:03:20|39136.5|39096.5|39133.6|39093.6|39136.5|39096.5|39133.6|39093.6|0
1623132210000|2021-06-08 06:03:30|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|0
1623132230000|2021-06-08 06:03:50|39141.5|39101.5|39141.5|39101.5|39141.5|39101.5|39138.6|39098.6|13
1623132240000|2021-06-08 06:04:00|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|2
1623132260000|2021-06-08 06:04:20|||||||||3
1623132270000|2021-06-08 06:04:30|39125.7|39085.7|39131.5|39091.5|39136.5|39096.5|39125.7|39085.7|7
1623132280000|2021-06-08 06:04:40|39128.6|39088.6|39136.5|39096.5|39136.5|39096.5|39128.6|39088.6|2
1623132290000|2021-06-08 06:04:50|39138.6|39098.6|39136.5|39096.5|39138.6|39098.6|39134.4|39094.4|0
1623132300000|2021-06-08 06:05:00|39138.6|39098.6|39131.5|39091.5|39138.6|39098.6|39128.6|39088.6|1
1623132310000|2021-06-08 06:05:10|39138.6|39098.6|39133.6|39093.6|39138.6|39098.6|39133.6|39093.6|1
1623132320000|2021-06-08 06:05:20|39130.7|39090.7|39136.5|39096.5|39136.5|39096.5|39128.6|39088.6|0
1623132330000|2021-06-08 06:05:30|39133.6|39093.6|39128.6|39088.6|39136.5|39096.5|39128.6|39088.6|0
1623132340000|2021-06-08 06:05:40|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|1
1623132350000|2021-06-08 06:05:50|39128.6|39088.6|39133.6|39093.6|39133.6|39093.6|39126.5|39086.5|0
1623132360000|2021-06-08 06:06:00|39130.7|39090.7|39133.6|39093.6|39133.6|39093.6|39130.7|39090.7|0
1623132370000|2021-06-08 06:06:10|39136.5|39096.5|39133.6|39093.6|39136.5|39096.5|39133.6|39093.6|0
1623132390000|2021-06-08 06:06:30|39136.5|39096.5|39138.6|39098.6|39138.6|39098.6|39136.5|39096.5|0
1623132410000|2021-06-08 06:06:50|||||||||1
1623132420000|2021-06-08 06:07:00|39136.5|39096.5|39133.6|39093.6|39138.6|39098.6|39133.6|39093.6|2
1623132430000|2021-06-08 06:07:10|39136.5|39096.5|39138.6|39098.6|39138.6|39098.6|39136.5|39096.5|4
1623132440000|2021-06-08 06:07:20|39136.5|39096.5|39136.5|39096.5|39138.6|39098.6|39136.5|39096.5|0
1623132450000|2021-06-08 06:07:30|39133.6|39093.6|39133.6|39093.6|39133.6|39093.6|39128.6|39088.6|0
1623132460000|2021-06-08 06:07:40|39135.7|39095.7|39138.6|39098.6|39138.6|39098.6|39133.6|39093.6|2
1623132470000|2021-06-08 06:07:50|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|0
1623132480000|2021-06-08 06:08:00|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39133.6|39093.6|2
1623132500000|2021-06-08 06:08:20|39136.5|39096.5|39136.5|39096.5|39138.6|39098.6|39136.5|39096.5|1
1623132510000|2021-06-08 06:08:30|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|0
1623132520000|2021-06-08 06:08:40|39136.5|39096.5|39138.6|39098.6|39138.6|39098.6|39136.5|39096.5|0
1623132540000|2021-06-08 06:09:00|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|3
1623132550000|2021-06-08 06:09:10|39133.6|39093.6|39133.6|39093.6|39133.6|39093.6|39133.6|39093.6|0
1623132570000|2021-06-08 06:09:30|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|0
1623132580000|2021-06-08 06:09:40|39130.7|39090.7|39133.6|39093.6|39133.6|39093.6|39130.7|39090.7|1
1623132600000|2021-06-08 06:10:00|39131.5|39091.5|39138.6|39098.6|39138.6|39098.6|39131.5|39091.5|1
1623132610000|2021-06-08 06:10:10|39140.7|39100.7|39143.6|39103.6|39148.6|39108.6|39140.7|39100.7|1
1623132620000|2021-06-08 06:10:20|39148.6|39108.6|39148.6|39108.6|39148.6|39108.6|39148.6|39108.6|0
1623132630000|2021-06-08 06:10:30|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|1
1623132650000|2021-06-08 06:10:50|39141.5|39101.5|39138.6|39098.6|39141.5|39101.5|39138.6|39098.6|0
1623132660000|2021-06-08 06:11:00|39141.5|39101.5|39148.6|39108.6|39148.6|39108.6|39141.5|39101.5|2
1623132670000|2021-06-08 06:11:10|39146.5|39106.5|39138.6|39098.6|39148.6|39108.6|39138.6|39098.6|0
1623132700000|2021-06-08 06:11:40|39148.6|39108.6|39148.6|39108.6|39148.6|39108.6|39146.5|39106.5|1
1623132710000|2021-06-08 06:11:50|39146.5|39106.5|39146.5|39106.5|39146.5|39106.5|39146.5|39106.5|0
1623132720000|2021-06-08 06:12:00|39144.4|39104.4|39141.5|39101.5|39144.4|39104.4|39141.5|39101.5|0
1623132740000|2021-06-08 06:12:20|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|39138.6|39098.6|0
1623132750000|2021-06-08 06:12:30|39141.5|39101.5|39148.6|39108.6|39148.6|39108.6|39141.5|39101.5|1
1623132760000|2021-06-08 06:12:40|39146.5|39106.5|39146.5|39106.5|39148.6|39108.6|39146.5|39106.5|0
1623132780000|2021-06-08 06:13:00|39143.6|39103.6|39143.6|39103.6|39146.5|39106.5|39143.6|39103.6|0
1623132800000|2021-06-08 06:13:20|39141.5|39101.5|39138.6|39098.6|39141.5|39101.5|39138.6|39098.6|1
1623132810000|2021-06-08 06:13:30|39133.6|39093.6|39128.6|39088.6|39133.6|39093.6|39126.5|39086.5|1
1623132820000|2021-06-08 06:13:40|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|0
1623132830000|2021-06-08 06:13:50|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|0
1623132840000|2021-06-08 06:14:00|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|0
1623132860000|2021-06-08 06:14:20|39118.6|39078.6|39118.6|39078.6|39118.6|39078.6|39118.6|39078.6|0
1623132870000|2021-06-08 06:14:30|39123.6|39083.6|39128.6|39088.6|39128.6|39088.6|39123.6|39083.6|1
1623132890000|2021-06-08 06:14:50|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|39126.5|39086.5|0
1623132900000|2021-06-08 06:15:00|39128.6|39088.6|39128.6|39088.6|39128.6|39088.6|39118.6|39078.6|5
1623132920000|2021-06-08 06:15:20|39131.5|39091.5|39130.8|39090.8|39131.5|39091.5|39130.8|39090.8|4
1623132930000|2021-06-08 06:15:30|39132.9|39092.9|39133.6|39093.6|39138.6|39098.6|39132.9|39092.9|3
1623132940000|2021-06-08 06:15:40|39130.8|39090.8|39133.6|39093.6|39133.6|39093.6|39128.6|39088.6|2
1623132950000|2021-06-08 06:15:50|39130.8|39090.8|39131.5|39091.5|39131.5|39091.5|39128.6|39088.6|1
1623132960000|2021-06-08 06:16:00|39136.5|39096.5|39131.5|39091.5|39136.5|39096.5|39131.5|39091.5|0
1623132970000|2021-06-08 06:16:10|39139.4|39099.4|39139.4|39099.4|39139.4|39099.4|39139.4|39099.4|1
1623132990000|2021-06-08 06:16:30|39131.5|39091.5|39131.5|39091.5|39131.5|39091.5|39131.5|39091.5|1
1623133000000|2021-06-08 06:16:40|39134.4|39094.4|39141.5|39101.5|39141.5|39101.5|39134.4|39094.4|4
1623133010000|2021-06-08 06:16:50|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|39136.5|39096.5|0
1623133020000|2021-06-08 06:17:00|39134.4|39094.4|39131.5|39091.5|39134.4|39094.4|39131.5|39091.5|0
1623133030000|2021-06-08 06:17:10|39134.4|39094.4|39131.5|39091.5|39134.4|39094.4|39131.5|39091.5|1
1623133070000|2021-06-08 06:17:50|39121.5|39081.5|39121.5|39081.5|39121.5|39081.5|39121.5|39081.5|1
1623133080000|2021-06-08 06:18:00|39118.7|39078.7|39121.5|39081.5|39121.5|39081.5|39118.7|39078.7|2
1623133090000|2021-06-08 06:18:10|39119.4|39079.4|39119.4|39079.4|39121.5|39081.5|39119.4|39079.4|0
1623133100000|2021-06-08 06:18:20|39121.5|39081.5|39121.5|39081.5|39121.5|39081.5|39119.4|39079.4|0
1623133120000|2021-06-08 06:18:40|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|1
1623133140000|2021-06-08 06:19:00|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|0
1623133150000|2021-06-08 06:19:10|39111.5|39071.5|39108.7|39068.7|39111.5|39071.5|39108.7|39068.7|0
1623133170000|2021-06-08 06:19:30|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|0
1623133180000|2021-06-08 06:19:40|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|0
1623133200000|2021-06-08 06:20:00|39106.5|39066.5|39098.7|39058.7|39106.5|39066.5|39098.7|39058.7|2
1623133210000|2021-06-08 06:20:10|39096.5|39056.5|39096.5|39056.5|39096.5|39056.5|39096.5|39056.5|1
1623133230000|2021-06-08 06:20:30|39101.5|39061.5|39101.5|39061.5|39101.5|39061.5|39101.5|39061.5|0
1623133240000|2021-06-08 06:20:40|39106.5|39066.5|39108.7|39068.7|39108.7|39068.7|39106.5|39066.5|1
1623133250000|2021-06-08 06:20:50|39106.5|39066.5|39108.7|39068.7|39108.7|39068.7|39106.5|39066.5|0
1623133260000|2021-06-08 06:21:00|39106.5|39066.5|39096.5|39056.5|39106.5|39066.5|39096.5|39056.5|1
1623133270000|2021-06-08 06:21:10|39101.5|39061.5|39101.5|39061.5|39101.5|39061.5|39101.5|39061.5|0
1623133300000|2021-06-08 06:21:40|39109.4|39069.4|39106.5|39066.5|39109.4|39069.4|39106.5|39066.5|4
1623133350000|2021-06-08 06:22:30|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|0
1623133360000|2021-06-08 06:22:40|||||||||1
1623133370000|2021-06-08 06:22:50|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|0
1623133400000|2021-06-08 06:23:20|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|0
1623133410000|2021-06-08 06:23:30|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|39106.5|39066.5|0
1623133430000|2021-06-08 06:23:50|39111.5|39071.5|39106.5|39066.5|39111.5|39071.5|39106.5|39066.5|0
1623133440000|2021-06-08 06:24:00|39111.5|39071.5|39106.5|39066.5|39111.5|39071.5|39106.5|39066.5|0
1623133460000|2021-06-08 06:24:20|||||||||1
1623133470000|2021-06-08 06:24:30|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|39111.5|39071.5|0
1623133480000|2021-06-08 06:24:40|39108.7|39068.7|39101.5|39061.5|39108.7|39068.7|39101.5|39061.5|0
1623133490000|2021-06-08 06:24:50|39103.7|39063.7|39106.6|39066.6|39108.7|39068.7|39101.5|39061.5|0
1623133500000|2021-06-08 06:25:00|39101.6|39061.6|39101.6|39061.6|39101.6|39061.6|39101.6|39061.6|0
1623133510000|2021-06-08 06:25:10|39109.4|39069.4|39106.6|39066.6|39109.4|39069.4|39106.6|39066.6|1
1623133530000|2021-06-08 06:25:30|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|0
1623133540000|2021-06-08 06:25:40|39113.7|39073.7|39116.6|39076.6|39116.6|39076.6|39113.7|39073.7|1
1623133560000|2021-06-08 06:26:00|39114.4|39074.4|39106.6|39066.6|39114.4|39074.4|39106.6|39066.6|1
1623133570000|2021-06-08 06:26:10|39101.6|39061.6|39101.6|39061.6|39101.6|39061.6|39101.6|39061.6|0
1623133610000|2021-06-08 06:26:50|39099.4|39059.4|39091.6|39051.6|39099.4|39059.4|39091.6|39051.6|3
1623133620000|2021-06-08 06:27:00|39096.6|39056.6|39091.6|39051.6|39096.6|39056.6|39091.6|39051.6|0
1623133640000|2021-06-08 06:27:20|39101.6|39061.6|39099.4|39059.4|39101.6|39061.6|39096.6|39056.6|1
1623133650000|2021-06-08 06:27:30|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|0
1623133660000|2021-06-08 06:27:40|39099.4|39059.4|39099.4|39059.4|39099.4|39059.4|39099.4|39059.4|0
1623133680000|2021-06-08 06:28:00|39096.6|39056.6|39091.6|39051.6|39096.6|39056.6|39091.6|39051.6|0
1623133720000|2021-06-08 06:28:40|39096.6|39056.6|39099.4|39059.4|39101.6|39061.6|39096.6|39056.6|0
1623133730000|2021-06-08 06:28:50|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|0
1623133740000|2021-06-08 06:29:00|39101.6|39061.6|39099.4|39059.4|39101.6|39061.6|39099.4|39059.4|0
1623133750000|2021-06-08 06:29:10|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|39096.6|39056.6|0
1623133760000|2021-06-08 06:29:20|39099.4|39059.4|39101.6|39061.6|39101.6|39061.6|39099.4|39059.4|0
1623133770000|2021-06-08 06:29:30|39104.4|39064.4|39111.6|39071.6|39111.6|39071.6|39104.4|39064.4|1
1623133780000|2021-06-08 06:29:40|39108.7|39068.7|39106.6|39066.6|39108.7|39068.7|39106.6|39066.6|0
1623133800000|2021-06-08 06:30:00|39108.7|39068.7|39111.6|39071.6|39111.6|39071.6|39108.7|39068.7|0
1623133820000|2021-06-08 06:30:20|||||||||1
1623133830000|2021-06-08 06:30:30|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|2
1623133850000|2021-06-08 06:30:50|39116.6|39076.6|39116.6|39076.6|39116.6|39076.6|39116.6|39076.6|3
1623133860000|2021-06-08 06:31:00|39114.4|39074.4|39111.6|39071.6|39114.4|39074.4|39111.6|39071.6|1
1623133870000|2021-06-08 06:31:10|39114.4|39074.4|39116.6|39076.6|39116.6|39076.6|39114.4|39074.4|3
1623133890000|2021-06-08 06:31:30|39118.7|39078.7|39116.6|39076.6|39118.7|39078.7|39116.6|39076.6|0
1623133900000|2021-06-08 06:31:40|39113.7|39073.7|39116.6|39076.6|39116.6|39076.6|39113.7|39073.7|0
1623133920000|2021-06-08 06:32:00|39118.7|39078.7|39116.6|39076.6|39118.7|39078.7|39116.6|39076.6|1
1623133930000|2021-06-08 06:32:10|39118.7|39078.7|39116.6|39076.6|39118.7|39078.7|39116.6|39076.6|2
1623133980000|2021-06-08 06:33:00|39114.5|39074.5|39111.6|39071.6|39114.5|39074.5|39111.6|39071.6|0
1623133990000|2021-06-08 06:33:10|39114.5|39074.5|39116.6|39076.6|39116.6|39076.6|39114.5|39074.5|1
1623134000000|2021-06-08 06:33:20|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134010000|2021-06-08 06:33:30|39123.7|39083.7|39118.7|39078.7|39123.7|39083.7|39116.6|39076.6|1
1623134040000|2021-06-08 06:34:00|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134050000|2021-06-08 06:34:10|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|0
1623134070000|2021-06-08 06:34:30|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134110000|2021-06-08 06:35:10|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|0
1623134130000|2021-06-08 06:35:30|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|0
1623134150000|2021-06-08 06:35:50|39120.8|39080.8|39121.6|39081.6|39121.6|39081.6|39120.8|39080.8|0
1623134160000|2021-06-08 06:36:00|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|0
1623134170000|2021-06-08 06:36:10|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134180000|2021-06-08 06:36:20|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|39129.5|39089.5|0
1623134190000|2021-06-08 06:36:30|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|0
1623134220000|2021-06-08 06:37:00|39129.5|39089.5|39128.7|39088.7|39129.5|39089.5|39128.7|39088.7|1
1623134230000|2021-06-08 06:37:10|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|1
1623134250000|2021-06-08 06:37:30|39136.6|39096.6|39136.6|39096.6|39136.6|39096.6|39136.6|39096.6|1
1623134260000|2021-06-08 06:37:40|||||||||1
1623134280000|2021-06-08 06:38:00|39133.7|39093.7|39128.7|39088.7|39133.7|39093.7|39126.6|39086.6|2
1623134290000|2021-06-08 06:38:10|39126.6|39086.6|39121.6|39081.6|39126.6|39086.6|39121.6|39081.6|1
1623134300000|2021-06-08 06:38:20|39126.6|39086.6|39116.6|39076.6|39126.6|39086.6|39116.6|39076.6|1
1623134320000|2021-06-08 06:38:40|39119.5|39079.5|39116.6|39076.6|39119.5|39079.5|39116.6|39076.6|0
1623134340000|2021-06-08 06:39:00|39114.5|39074.5|39101.6|39061.6|39114.5|39074.5|39101.6|39061.6|1
1623134350000|2021-06-08 06:39:10|39106.6|39066.6|39109.5|39069.5|39109.5|39069.5|39106.6|39066.6|2
1623134360000|2021-06-08 06:39:20|39106.6|39066.6|39106.6|39066.6|39109.5|39069.5|39106.6|39066.6|0
1623134380000|2021-06-08 06:39:40|39109.5|39069.5|39109.5|39069.5|39109.5|39069.5|39109.5|39069.5|0
1623134390000|2021-06-08 06:39:50|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|0
1623134400000|2021-06-08 06:40:00|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|0
1623134410000|2021-06-08 06:40:10|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|39108.7|39068.7|0
1623134420000|2021-06-08 06:40:20|39111.6|39071.6|39116.6|39076.6|39116.6|39076.6|39111.6|39071.6|0
1623134470000|2021-06-08 06:41:10|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134490000|2021-06-08 06:41:30|39136.6|39096.6|39136.6|39096.6|39136.6|39096.6|39136.6|39096.6|1
1623134500000|2021-06-08 06:41:40|39133.7|39093.7|39128.7|39088.7|39136.6|39096.6|39128.7|39088.7|0
1623134510000|2021-06-08 06:41:50|39133.7|39093.7|39128.7|39088.7|39136.6|39096.6|39128.7|39088.7|3
1623134530000|2021-06-08 06:42:10|39123.7|39083.7|39123.7|39083.7|39123.7|39083.7|39123.7|39083.7|1
1623134540000|2021-06-08 06:42:20|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|0
1623134570000|2021-06-08 06:42:50|39118.7|39078.7|39123.7|39083.7|39123.7|39083.7|39118.7|39078.7|0
1623134580000|2021-06-08 06:43:00|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39121.6|39081.6|0
1623134590000|2021-06-08 06:43:10|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134610000|2021-06-08 06:43:30|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|39118.7|39078.7|0
1623134620000|2021-06-08 06:43:40|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|39121.6|39081.6|0
1623134630000|2021-06-08 06:43:50|39118.7|39078.7|39121.6|39081.6|39121.6|39081.6|39118.7|39078.7|1
1623134640000|2021-06-08 06:44:00|39118.7|39078.7|39116.6|39076.6|39126.6|39086.6|39116.6|39076.6|3
1623134650000|2021-06-08 06:44:10|39126.6|39086.6|39121.6|39081.6|39126.6|39086.6|39118.7|39078.7|1
1623134670000|2021-06-08 06:44:30|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|39126.6|39086.6|0
1623134680000|2021-06-08 06:44:40|39121.6|39081.6|39116.6|39076.6|39126.6|39086.6|39116.6|39076.6|1
1623134720000|2021-06-08 06:45:20|39118.7|39078.7|39116.6|39076.6|39121.6|39081.6|39116.6|39076.6|0
1623134730000|2021-06-08 06:45:30|39118.7|39078.7|39116.6|39076.6|39118.7|39078.7|39116.6|39076.6|0
1623134770000|2021-06-08 06:46:10|39103.7|39063.7|39103.7|39063.7|39103.7|39063.7|39103.7|39063.7|1
1623134780000|2021-06-08 06:46:20|||||||||1
1623134850000|2021-06-08 06:47:30|39103.8|39063.8|39103.8|39063.8|39103.8|39063.8|39103.8|39063.8|0
1623134900000|2021-06-08 06:48:20|39105.9|39065.9|39108.8|39068.8|39113.8|39073.8|39105.9|39065.9|0
1623134910000|2021-06-08 06:48:30|39106.6|39066.6|39108.8|39068.8|39108.8|39068.8|39106.6|39066.6|0
1623134930000|2021-06-08 06:48:50|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|0
1623134940000|2021-06-08 06:49:00|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39106.6|39066.6|0
1623134950000|2021-06-08 06:49:10|39106.6|39066.6|39116.6|39076.6|39118.8|39078.8|39106.6|39066.6|1
1623134970000|2021-06-08 06:49:30|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|0
1623134980000|2021-06-08 06:49:40|39116.6|39076.6|39116.6|39076.6|39116.6|39076.6|39113.8|39073.8|0
1623134990000|2021-06-08 06:49:50|39113.8|39073.8|39111.6|39071.6|39113.8|39073.8|39111.6|39071.6|0
1623135000000|2021-06-08 06:50:00|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|0
1623135020000|2021-06-08 06:50:20|39116.6|39076.6|39111.6|39071.6|39116.6|39076.6|39111.6|39071.6|0
1623135040000|2021-06-08 06:50:40|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|0
1623135050000|2021-06-08 06:50:50|39105.9|39065.9|39118.8|39078.8|39126.6|39086.6|39098.8|39058.8|6
1623135060000|2021-06-08 06:51:00|39116.6|39076.6|39098.8|39058.8|39116.6|39076.6|39098.8|39058.8|2
1623135070000|2021-06-08 06:51:10|39100.9|39060.9|39106.6|39066.6|39108.8|39068.8|39100.9|39060.9|2
1623135080000|2021-06-08 06:51:20|39108.8|39068.8|39116.6|39076.6|39116.6|39076.6|39108.8|39068.8|1
1623135090000|2021-06-08 06:51:30|39113.8|39073.8|39108.8|39068.8|39113.8|39073.8|39108.8|39068.8|0
1623135120000|2021-06-08 06:52:00|39116.6|39076.6|39118.8|39078.8|39118.8|39078.8|39116.6|39076.6|0
1623135130000|2021-06-08 06:52:10|39116.6|39076.6|39113.8|39073.8|39116.6|39076.6|39113.8|39073.8|0
1623135160000|2021-06-08 06:52:40|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|0
1623135170000|2021-06-08 06:52:50|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|39111.6|39071.6|0
1623135180000|2021-06-08 06:53:00|39108.8|39068.8|39106.6|39066.6|39108.8|39068.8|39106.6|39066.6|2
1623135200000|2021-06-08 06:53:20|39113.8|39073.8|39116.6|39076.6|39126.6|39086.6|39113.8|39073.8|3
1623135220000|2021-06-08 06:53:40|39118.8|39078.8|39118.8|39078.8|39123.8|39083.8|39118.8|39078.8|0
1623135230000|2021-06-08 06:53:50|39123.8|39083.8|39123.8|39083.8|39123.8|39083.8|39123.8|39083.8|0
1623135240000|2021-06-08 06:54:00|39126.7|39086.7|39121.7|39081.7|39126.7|39086.7|39121.7|39081.7|0
1623135250000|2021-06-08 06:54:10|39124.5|39084.5|39126.7|39086.7|39129.5|39089.5|39124.5|39084.5|1
1623135270000|2021-06-08 06:54:30|39128.8|39088.8|39131.7|39091.7|39133.8|39093.8|39128.8|39088.8|1
1623135300000|2021-06-08 06:55:00|39126.7|39086.7|39121.7|39081.7|39126.7|39086.7|39121.7|39081.7|4
1623135330000|2021-06-08 06:55:30|39119.5|39079.5|39119.5|39079.5|39119.5|39079.5|39119.5|39079.5|0
1623135340000|2021-06-08 06:55:40|39121.7|39081.7|39116.7|39076.7|39121.7|39081.7|39116.7|39076.7|0
1623135350000|2021-06-08 06:55:50|39111.7|39071.7|39111.7|39071.7|39111.7|39071.7|39111.7|39071.7|1
1623135360000|2021-06-08 06:56:00|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|0
1623135370000|2021-06-08 06:56:10|39111.7|39071.7|39116.7|39076.7|39121.7|39081.7|39111.7|39071.7|8
1623135380000|2021-06-08 06:56:20|39111.7|39071.7|39111.7|39071.7|39111.7|39071.7|39108.8|39068.8|0
1623135390000|2021-06-08 06:56:30|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|0
1623135400000|2021-06-08 06:56:40|39116.7|39076.7|39116.7|39076.7|39116.7|39076.7|39116.7|39076.7|0
1623135410000|2021-06-08 06:56:50|39114.5|39074.5|39111.7|39071.7|39114.5|39074.5|39111.7|39071.7|0
1623135420000|2021-06-08 06:57:00|39116.7|39076.7|39116.7|39076.7|39116.7|39076.7|39116.7|39076.7|0
1623135430000|2021-06-08 06:57:10|39121.7|39081.7|39121.7|39081.7|39121.7|39081.7|39121.7|39081.7|0
1623135440000|2021-06-08 06:57:20|39118.8|39078.8|39116.7|39076.7|39118.8|39078.8|39116.7|39076.7|0
1623135450000|2021-06-08 06:57:30|39114.5|39074.5|39111.7|39071.7|39114.5|39074.5|39111.7|39071.7|0
1623135460000|2021-06-08 06:57:40|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|0
1623135470000|2021-06-08 06:57:50|39110.9|39070.9|39116.7|39076.7|39116.7|39076.7|39110.9|39070.9|0
1623135480000|2021-06-08 06:58:00|39108.8|39068.8|39098.8|39058.8|39108.8|39068.8|39098.8|39058.8|6
1623135490000|2021-06-08 06:58:10|39096.7|39056.7|39096.7|39056.7|39096.7|39056.7|39096.7|39056.7|3
1623135500000|2021-06-08 06:58:20|39076.7|39036.7|39091.7|39051.7|39096.7|39056.7|39076.7|39036.7|9
1623135520000|2021-06-08 06:58:40|39093.8|39053.8|39096.7|39056.7|39096.7|39056.7|39093.8|39053.8|2
1623135530000|2021-06-08 06:58:50|39093.8|39053.8|39103.8|39063.8|39103.8|39063.8|39093.8|39053.8|1
1623135570000|2021-06-08 06:59:30|39101.7|39061.7|39098.8|39058.8|39101.7|39061.7|39098.8|39058.8|0
1623135590000|2021-06-08 06:59:50|||||||||1
1623135600000|2021-06-08 07:00:00|||||||||1
1623135610000|2021-06-08 07:00:10|39095.9|39055.9|39098.8|39058.8|39098.8|39058.8|39095.9|39055.9|6
1623135620000|2021-06-08 07:00:20|39103.8|39063.8|39098.8|39058.8|39103.8|39063.8|39098.8|39058.8|1
1623135640000|2021-06-08 07:00:40|39100.9|39060.9|39098.8|39058.8|39100.9|39060.9|39098.8|39058.8|1
1623135680000|2021-06-08 07:01:20|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|39108.8|39068.8|2
1623135690000|2021-06-08 07:01:30|39106.7|39066.7|39108.8|39068.8|39108.8|39068.8|39106.7|39066.7|1
1623135700000|2021-06-08 07:01:40|39111.7|39071.7|39108.8|39068.8|39118.8|39078.8|39108.8|39068.8|4
1623135720000|2021-06-08 07:02:00|39106.7|39066.7|39118.8|39078.8|39118.8|39078.8|39106.7|39066.7|2
1623135740000|2021-06-08 07:02:20|39126.7|39086.7|39110.9|39070.9|39126.7|39086.7|39103.8|39063.8|8
1623135750000|2021-06-08 07:02:30|39108.8|39068.8|39108.8|39068.8|39113.8|39073.8|39108.8|39068.8|1
1623135770000|2021-06-08 07:02:50|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|39113.8|39073.8|1
1623135780000|2021-06-08 07:03:00|39116.7|39076.7|39108.8|39068.8|39116.7|39076.7|39108.8|39068.8|0
1623135800000|2021-06-08 07:03:20|39110.9|39070.9|39100.9|39060.9|39110.9|39070.9|39100.9|39060.9|2
1623135810000|2021-06-08 07:03:30|39098.8|39058.8|39098.8|39058.8|39098.8|39058.8|39098.8|39058.8|0
1623135820000|2021-06-08 07:03:40|39100.9|39060.9|39098.8|39058.8|39100.9|39060.9|39098.8|39058.8|0
1623135830000|2021-06-08 07:03:50|39093.8|39053.8|39096.7|39056.7|39096.7|39056.7|39093.8|39053.8|0
1623135840000|2021-06-08 07:04:00|39086.7|39046.7|39093.8|39053.8|39093.8|39053.8|39086.7|39046.7|0
1623135850000|2021-06-08 07:04:10|39098.8|39058.8|39093.8|39053.8|39098.8|39058.8|39093.8|39053.8|1
1623135870000|2021-06-08 07:04:30|39078.8|39038.8|39076.7|39036.7|39086.7|39046.7|39076.7|39036.7|0
1623135880000|2021-06-08 07:04:40|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|0
1623135890000|2021-06-08 07:04:50|39080.9|39040.9|39083.8|39043.8|39083.8|39043.8|39080.9|39040.9|0
1623135900000|2021-06-08 07:05:00|39085.9|39045.9|39085.9|39045.9|39085.9|39045.9|39085.9|39045.9|1
1623135910000|2021-06-08 07:05:10|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|0
1623135920000|2021-06-08 07:05:20|39090.9|39050.9|39090.9|39050.9|39090.9|39050.9|39090.9|39050.9|1
1623135930000|2021-06-08 07:05:30|39093.8|39053.8|39093.8|39053.8|39093.8|39053.8|39093.8|39053.8|1
1623135950000|2021-06-08 07:05:50|39088.8|39048.8|39083.8|39043.8|39088.8|39048.8|39083.8|39043.8|0
1623135960000|2021-06-08 07:06:00|39081.7|39041.7|39088.8|39048.8|39088.8|39048.8|39078.8|39038.8|0
1623135970000|2021-06-08 07:06:10|39090.9|39050.9|39093.8|39053.8|39093.8|39053.8|39090.9|39050.9|1
1623136020000|2021-06-08 07:07:00|39090.9|39050.9|39093.8|39053.8|39093.8|39053.8|39090.9|39050.9|0
1623136060000|2021-06-08 07:07:40|39090.9|39050.9|39093.8|39053.8|39093.8|39053.8|39090.9|39050.9|0
1623136070000|2021-06-08 07:07:50|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|39086.7|39046.7|1
1623136080000|2021-06-08 07:08:00|39083.8|39043.8|39060.9|39020.9|39083.8|39043.8|39060.9|39020.9|17
1623136090000|2021-06-08 07:08:10|39068.8|39028.8|39060.9|39020.9|39073.8|39033.8|39058.8|39018.8|1
1623136100000|2021-06-08 07:08:20|39063.8|39023.8|39068.8|39028.8|39068.8|39028.8|39056.7|39016.7|13
1623136110000|2021-06-08 07:08:30|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|0
1623136120000|2021-06-08 07:08:40|39068.8|39028.8|39063.8|39023.8|39068.8|39028.8|39063.8|39023.8|1
1623136130000|2021-06-08 07:08:50|39068.8|39028.8|39063.8|39023.8|39068.8|39028.8|39063.8|39023.8|0
1623136140000|2021-06-08 07:09:00|39068.8|39028.8|39063.8|39023.8|39068.8|39028.8|39063.8|39023.8|1
1623136160000|2021-06-08 07:09:20|39058.8|39018.8|39058.8|39018.8|39058.8|39018.8|39058.8|39018.8|0
1623136170000|2021-06-08 07:09:30|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|0
1623136200000|2021-06-08 07:10:00|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|2
1623136210000|2021-06-08 07:10:10|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|0
1623136240000|2021-06-08 07:10:40|39041.7|39001.7|39043.8|39003.8|39043.8|39003.8|39041.7|39001.7|2
1623136250000|2021-06-08 07:10:50|39041.7|39001.7|39038.8|38998.8|39041.7|39001.7|39038.8|38998.8|2
1623136260000|2021-06-08 07:11:00|39033.8|38993.8|39041|39001|39041|39001|39033.8|38993.8|0
1623136270000|2021-06-08 07:11:10|39043.8|39003.8|39041|39001|39043.8|39003.8|39041|39001|0
1623136280000|2021-06-08 07:11:20|39038.8|38998.8|39033.8|38993.8|39038.8|38998.8|39033.8|38993.8|0
1623136320000|2021-06-08 07:12:00|39036.7|38996.7|39038.8|38998.8|39038.8|38998.8|39036.7|38996.7|0
1623136330000|2021-06-08 07:12:10|39033.8|38993.8|39033.8|38993.8|39033.8|38993.8|39033.8|38993.8|1
1623136340000|2021-06-08 07:12:20|39031.7|38991.7|39018.8|38978.8|39031.7|38991.7|39018.8|38978.8|0
1623136350000|2021-06-08 07:12:30|39016.7|38976.7|39013.8|38973.8|39016.7|38976.7|39013.8|38973.8|1
1623136360000|2021-06-08 07:12:40|39011.7|38971.7|39013.8|38973.8|39016|38976|39008.8|38968.8|16
1623136400000|2021-06-08 07:13:20|39008.8|38968.8|39003.8|38963.8|39008.8|38968.8|39003.8|38963.8|1
1623136410000|2021-06-08 07:13:30|39006.7|38966.7|39006.7|38966.7|39006.7|38966.7|39006.7|38966.7|0
1623136420000|2021-06-08 07:13:40|39001.7|38961.7|39003.8|38963.8|39003.8|38963.8|39001|38961|3
1623136440000|2021-06-08 07:14:00|39011|38971|39008.8|38968.8|39013.8|38973.8|39008.8|38968.8|0
1623136450000|2021-06-08 07:14:10|39011|38971|39011|38971|39011|38971|39011|38971|0
1623136470000|2021-06-08 07:14:30|39001|38961|39003.8|38963.8|39003.8|38963.8|39001|38961|1
1623136480000|2021-06-08 07:14:40|39001|38961|39003.8|38963.8|39003.8|38963.8|38998.8|38958.8|1
1623136490000|2021-06-08 07:14:50|39008.8|38968.8|39008.8|38968.8|39008.8|38968.8|39008.8|38968.8|0
1623136500000|2021-06-08 07:15:00|39003.8|38963.8|39008.8|38968.8|39008.8|38968.8|39003.8|38963.8|0
1623136520000|2021-06-08 07:15:20|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|1
1623136530000|2021-06-08 07:15:30|39011|38971|39011|38971|39011|38971|39011|38971|0
1623136560000|2021-06-08 07:16:00|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|39013.8|38973.8|1
1623136570000|2021-06-08 07:16:10|||||||||1
1623136600000|2021-06-08 07:16:40|39008.8|38968.8|39008.8|38968.8|39013.8|38973.8|39008.8|38968.8|0
1623136610000|2021-06-08 07:16:50|39006|38966|39001|38961|39006|38966|39001|38961|1
1623136650000|2021-06-08 07:17:30|39006|38966|39001|38961|39006|38966|39001|38961|0
1623136680000|2021-06-08 07:18:00|38998.9|38958.9|38998.9|38958.9|39001|38961|38993.9|38953.9|1
1623136690000|2021-06-08 07:18:10|38996.7|38956.7|38988.9|38948.9|38996.7|38956.7|38988.9|38948.9|3
1623136700000|2021-06-08 07:18:20|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|7
1623136740000|2021-06-08 07:19:00|38988.9|38948.9|38983.9|38943.9|38988.9|38948.9|38983.9|38943.9|1
1623136750000|2021-06-08 07:19:10|38981|38941|38978.9|38938.9|38981|38941|38976.7|38936.7|2
1623136760000|2021-06-08 07:19:20|38983.9|38943.9|38983.9|38943.9|38983.9|38943.9|38983.9|38943.9|1
1623136770000|2021-06-08 07:19:30|38986|38946|38991|38951|38991|38951|38986|38946|0
1623136800000|2021-06-08 07:20:00|||||||||11
1623136820000|2021-06-08 07:20:20|||||||||1
1623136830000|2021-06-08 07:20:30|38996|38956|38991|38951|38996|38956|38991|38951|0
1623136840000|2021-06-08 07:20:40|38988.9|38948.9|38988.9|38948.9|38988.9|38948.9|38988.9|38948.9|0
1623136860000|2021-06-08 07:21:00|38991|38951|38988.9|38948.9|38991|38951|38988.9|38948.9|0
1623136870000|2021-06-08 07:21:10|38996|38956|38998.9|38958.9|38998.9|38958.9|38996|38956|1
1623136880000|2021-06-08 07:21:20|39001|38961|39001|38961|39001|38961|39001|38961|0
1623136900000|2021-06-08 07:21:40|39008.9|38968.9|39008.9|38968.9|39011|38971|39008.9|38968.9|0
1623136920000|2021-06-08 07:22:00|39011|38971|39011|38971|39011|38971|39011|38971|0
1623136960000|2021-06-08 07:22:40|39008.9|38968.9|39011|38971|39011|38971|39006|38966|1
1623137000000|2021-06-08 07:23:20|39013.1|38973.1|39008.9|38968.9|39013.1|38973.1|39008.9|38968.9|1
1623137020000|2021-06-08 07:23:40|39003.9|38963.9|39008.9|38968.9|39008.9|38968.9|39003.9|38963.9|1
1623137030000|2021-06-08 07:23:50|39006.8|38966.8|39003.9|38963.9|39008.9|38968.9|39003.9|38963.9|0
1623137040000|2021-06-08 07:24:00|39008.9|38968.9|39011|38971|39011|38971|39008.9|38968.9|2
1623137050000|2021-06-08 07:24:10|39016|38976|39016|38976|39016|38976|39016|38976|0
1623137070000|2021-06-08 07:24:30|39011|38971|39011|38971|39011|38971|39011|38971|3
1623137130000|2021-06-08 07:25:30|39008.9|38968.9|39011|38971|39011|38971|39008.9|38968.9|0
1623137140000|2021-06-08 07:25:40|39021|38981|39023.9|38983.9|39023.9|38983.9|39021|38981|5
1623137150000|2021-06-08 07:25:50|39026|38986|39033.9|38993.9|39036|38996|39026|38986|1
1623137160000|2021-06-08 07:26:00|39038.9|38998.9|39041|39001|39043.9|39003.9|39038.9|38998.9|3
1623137190000|2021-06-08 07:26:30|||||||||40
1623137220000|2021-06-08 07:27:00|39046|39006|39046|39006|39046|39006|39046|39006|1
1623137230000|2021-06-08 07:27:10|39051|39011|39051|39011|39051|39011|39051|39011|1
1623137240000|2021-06-08 07:27:20|39053.9|39013.9|39058.9|39018.9|39058.9|39018.9|39053.9|39013.9|0
1623137260000|2021-06-08 07:27:40|39061|39021|39058.9|39018.9|39061|39021|39058.9|39018.9|0
1623137280000|2021-06-08 07:28:00|39056|39016|39048.9|39008.9|39056|39016|39048.9|39008.9|9
1623137290000|2021-06-08 07:28:10|39051|39011|39051|39011|39051|39011|39048.9|39008.9|0
1623137340000|2021-06-08 07:29:00|||||||||1
1623137380000|2021-06-08 07:29:40|39056|39016|39051|39011|39058.9|39018.9|39048.9|39008.9|2
1623137390000|2021-06-08 07:29:50|39048.9|39008.9|39051|39011|39051|39011|39048.9|39008.9|0
1623137400000|2021-06-08 07:30:00|39053.1|39013.1|39051|39011|39053.1|39013.1|39051|39011|1
1623137420000|2021-06-08 07:30:20|39048.9|39008.9|39048.9|39008.9|39051|39011|39043.9|39003.9|1
1623137430000|2021-06-08 07:30:30|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|2
1623137440000|2021-06-08 07:30:40|39041|39001|39048.9|39008.9|39051|39011|39041|39001|1
1623137450000|2021-06-08 07:30:50|39043.9|39003.9|39051|39011|39051|39011|39043.9|39003.9|0
1623137460000|2021-06-08 07:31:00|39048.9|39008.9|39048.9|39008.9|39048.9|39008.9|39048.9|39008.9|0
1623137480000|2021-06-08 07:31:20|39043.9|39003.9|39043.9|39003.9|39048.9|39008.9|39043.9|39003.9|0
1623137500000|2021-06-08 07:31:40|39038.9|38998.9|39038.9|38998.9|39038.9|38998.9|39038.9|38998.9|0
1623137510000|2021-06-08 07:31:50|39041|39001|39041|39001|39041|39001|39041|39001|1
1623137520000|2021-06-08 07:32:00|39036.8|38996.8|39041|39001|39041|39001|39033.9|38993.9|1
1623137540000|2021-06-08 07:32:20|39046|39006|39033.9|38993.9|39046|39006|39033.9|38993.9|1
1623137550000|2021-06-08 07:32:30|39041|39001|39041|39001|39041|39001|39041|39001|0
1623137570000|2021-06-08 07:32:50|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|39041|39001|0
1623137580000|2021-06-08 07:33:00|39041|39001|39038.9|38998.9|39041|39001|39038.9|38998.9|0
1623137590000|2021-06-08 07:33:10|39036|38996|39038.9|38998.9|39038.9|38998.9|39036|38996|0
1623137600000|2021-06-08 07:33:20|39041|39001|39041|39001|39041|39001|39041|39001|1
1623137630000|2021-06-08 07:33:50|39043.1|39003.1|39046|39006|39046|39006|39043.1|39003.1|0
1623137670000|2021-06-08 07:34:30|39051|39011|39051|39011|39051|39011|39051|39011|0
1623137700000|2021-06-08 07:35:00|39053.1|39013.1|39056|39016|39056|39016|39053.1|39013.1|2
1623137710000|2021-06-08 07:35:10|39061|39021|39058.9|39018.9|39061|39021|39058.9|39018.9|0
1623137720000|2021-06-08 07:35:20|39061|39021|39058.9|39018.9|39063.9|39023.9|39058.9|39018.9|2
1623137730000|2021-06-08 07:35:30|39056|39016|39056|39016|39056|39016|39056|39016|0
1623137740000|2021-06-08 07:35:40|39053.9|39013.9|39051|39011|39053.9|39013.9|39051|39011|0
1623137770000|2021-06-08 07:36:10|39061|39021|39061|39021|39061|39021|39058.9|39018.9|1
1623137780000|2021-06-08 07:36:20|39068.9|39028.9|39061|39021|39068.9|39028.9|39061|39021|0
1623137820000|2021-06-08 07:37:00|39058.9|39018.9|39058.9|39018.9|39061|39021|39058.9|39018.9|2
1623137830000|2021-06-08 07:37:10|39056.8|39016.8|39053.9|39013.9|39061|39021|39053.9|39013.9|0
1623137840000|2021-06-08 07:37:20|39051|39011|39051|39011|39051|39011|39051|39011|0
1623137850000|2021-06-08 07:37:30|39048.9|39008.9|39051|39011|39051|39011|39048.9|39008.9|0
1623137880000|2021-06-08 07:38:00|39058.9|39018.9|39053.9|39013.9|39058.9|39018.9|39053.9|39013.9|1
1623137890000|2021-06-08 07:38:10|39051|39011|39048.9|39008.9|39051|39011|39048.9|39008.9|0
1623137900000|2021-06-08 07:38:20|39053.9|39013.9|39058.9|39018.9|39058.9|39018.9|39053.2|39013.2|0
1623137910000|2021-06-08 07:38:30|39061|39021|39061|39021|39061|39021|39061|39021|1
1623137940000|2021-06-08 07:39:00|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|0
1623137960000|2021-06-08 07:39:20|39061|39021|39061|39021|39061|39021|39061|39021|0
1623137980000|2021-06-08 07:39:40|39058.9|39018.9|39053.9|39013.9|39058.9|39018.9|39053.9|39013.9|0
1623137990000|2021-06-08 07:39:50|39051|39011|39051|39011|39051|39011|39051|39011|0
1623138000000|2021-06-08 07:40:00|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|1
1623138050000|2021-06-08 07:40:50|39048.9|39008.9|39051|39011|39056|39016|39048.9|39008.9|2
1623138060000|2021-06-08 07:41:00|39051.1|39011.1|39053.9|39013.9|39053.9|39013.9|39051.1|39011.1|0
1623138070000|2021-06-08 07:41:10|39061.1|39021.1|39058.9|39018.9|39061.1|39021.1|39058.9|39018.9|0
1623138090000|2021-06-08 07:41:30|39061.1|39021.1|39061.1|39021.1|39061.1|39021.1|39061.1|39021.1|0
1623138120000|2021-06-08 07:42:00|39068.9|39028.9|39063.9|39023.9|39068.9|39028.9|39063.9|39023.9|1
1623138130000|2021-06-08 07:42:10|39068.9|39028.9|39068.9|39028.9|39071.1|39031.1|39063.9|39023.9|0
1623138140000|2021-06-08 07:42:20|39058.9|39018.9|39061.1|39021.1|39061.1|39021.1|39058.9|39018.9|2
1623138150000|2021-06-08 07:42:30|||||||||1
1623138170000|2021-06-08 07:42:50|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|39058.9|39018.9|0
1623138190000|2021-06-08 07:43:10|39053.9|39013.9|39053.9|39013.9|39053.9|39013.9|39053.9|39013.9|3
1623138200000|2021-06-08 07:43:20|39063.9|39023.9|39061.1|39021.1|39063.9|39023.9|39061.1|39021.1|2
1623138210000|2021-06-08 07:43:30|39066.8|39026.8|39058.9|39018.9|39066.8|39026.8|39058.9|39018.9|0
1623138220000|2021-06-08 07:43:40|39061.1|39021.1|39063.9|39023.9|39063.9|39023.9|39061.1|39021.1|1
1623138240000|2021-06-08 07:44:00|39068.9|39028.9|39083.9|39043.9|39088.9|39048.9|39068.9|39028.9|11
1623138260000|2021-06-08 07:44:20|39081.1|39041.1|39078.9|39038.9|39086.8|39046.8|39078.9|39038.9|3
1623138270000|2021-06-08 07:44:30|39076.8|39036.8|39076.8|39036.8|39076.8|39036.8|39076.8|39036.8|0
1623138310000|2021-06-08 07:45:10|39078.9|39038.9|39083.9|39043.9|39083.9|39043.9|39078.9|39038.9|0
1623138330000|2021-06-08 07:45:30|39081.8|39041.8|39078.9|39038.9|39081.8|39041.8|39076.8|39036.8|4
1623138350000|2021-06-08 07:45:50|39076.8|39036.8|39078.9|39038.9|39078.9|39038.9|39076.8|39036.8|0
1623138360000|2021-06-08 07:46:00|39086.8|39046.8|39081.1|39041.1|39086.8|39046.8|39081.1|39041.1|2
1623138370000|2021-06-08 07:46:10|39083.9|39043.9|39083.9|39043.9|39083.9|39043.9|39083.9|39043.9|0
1623138380000|2021-06-08 07:46:20|39084|39044|39076.8|39036.8|39084|39044|39076.8|39036.8|1
1623138410000|2021-06-08 07:46:50|39079|39039|39084|39044|39086.8|39046.8|39079|39039|0
1623138450000|2021-06-08 07:47:30|39089|39049|39089|39049|39089|39049|39089|39049|1
1623138460000|2021-06-08 07:47:40|39091.1|39051.1|39084|39044|39091.1|39051.1|39084|39044|1
1623138470000|2021-06-08 07:47:50|39089|39049|39084|39044|39089|39049|39084|39044|0
1623138480000|2021-06-08 07:48:00|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|0
1623138490000|2021-06-08 07:48:10|39079|39039|39081.1|39041.1|39081.1|39041.1|39079|39039|0
1623138500000|2021-06-08 07:48:20|39084|39044|39084|39044|39084|39044|39084|39044|0
1623138520000|2021-06-08 07:48:40|39086.1|39046.1|39089|39049|39089|39049|39086.1|39046.1|0
1623138530000|2021-06-08 07:48:50|||||||||1
1623138540000|2021-06-08 07:49:00|||||||||4
1623138560000|2021-06-08 07:49:20|39091.1|39051.1|39089|39049|39091.1|39051.1|39089|39049|0
1623138570000|2021-06-08 07:49:30|39091.1|39051.1|39091.1|39051.1|39091.1|39051.1|39089|39049|0
1623138580000|2021-06-08 07:49:40|39089|39049|39091.1|39051.1|39091.1|39051.1|39089|39049|0
1623138590000|2021-06-08 07:49:50|39094|39054|39091.1|39051.1|39094|39054|39091.1|39051.1|0
1623138600000|2021-06-08 07:50:00|39089|39049|39089|39049|39089|39049|39089|39049|0
1623138610000|2021-06-08 07:50:10|39091.1|39051.1|39084|39044|39091.1|39051.1|39084|39044|1
1623138620000|2021-06-08 07:50:20|39079|39039|39079|39039|39079|39039|39079|39039|0
1623138630000|2021-06-08 07:50:30|39081.1|39041.1|39084|39044|39084|39044|39081.1|39041.1|0
1623138650000|2021-06-08 07:50:50|39081.1|39041.1|39084|39044|39084|39044|39081.1|39041.1|0
1623138660000|2021-06-08 07:51:00|39086.1|39046.1|39081.1|39041.1|39086.1|39046.1|39081.1|39041.1|1
1623138670000|2021-06-08 07:51:10|39084|39044|39084|39044|39084|39044|39084|39044|0
1623138690000|2021-06-08 07:51:30|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|0
1623138700000|2021-06-08 07:51:40|39079|39039|39074|39034|39079|39039|39074|39034|2
1623138710000|2021-06-08 07:51:50|39069|39029|39074|39034|39074|39034|39069|39029|1
1623138720000|2021-06-08 07:52:00|39076.1|39036.1|39079|39039|39079|39039|39076.1|39036.1|0
1623138730000|2021-06-08 07:52:10|39071.1|39031.1|39071.1|39031.1|39071.1|39031.1|39071.1|39031.1|1
1623138740000|2021-06-08 07:52:20|39074|39034|39074|39034|39074|39034|39074|39034|0
1623138750000|2021-06-08 07:52:30|39079|39039|39079|39039|39079|39039|39079|39039|1
1623138760000|2021-06-08 07:52:40|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|39081.1|39041.1|4
1623138770000|2021-06-08 07:52:50|39079|39039|39079|39039|39079|39039|39079|39039|0
1623138780000|2021-06-08 07:53:00|39076.9|39036.9|39071.9|39031.9|39076.9|39036.9|39071.9|39031.9|3
1623138790000|2021-06-08 07:53:10|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39071.9|39031.9|3
1623138820000|2021-06-08 07:53:40|39079|39039|39079|39039|39079|39039|39079|39039|0
1623138840000|2021-06-08 07:54:00|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|0
1623138850000|2021-06-08 07:54:10|39079|39039|39079|39039|39084|39044|39079|39039|1
1623138860000|2021-06-08 07:54:20|39081.1|39041.1|39079|39039|39081.1|39041.1|39079|39039|0
1623138900000|2021-06-08 07:55:00|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|1
1623138910000|2021-06-08 07:55:10|39079|39039|39079|39039|39079|39039|39079|39039|0
1623138930000|2021-06-08 07:55:30|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|0
1623138990000|2021-06-08 07:56:30|39079|39039|39079|39039|39079|39039|39079|39039|0
1623139000000|2021-06-08 07:56:40|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|0
1623139030000|2021-06-08 07:57:10|39069|39029|39069|39029|39069|39029|39069|39029|0
1623139050000|2021-06-08 07:57:30|||||||||1
1623139060000|2021-06-08 07:57:40|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|2
1623139080000|2021-06-08 07:58:00|39079|39039|39076.9|39036.9|39079|39039|39076.9|39036.9|1
1623139160000|2021-06-08 07:59:20|39074.8|39034.8|39056.9|39016.9|39074.8|39034.8|39056.9|39016.9|17
1623139170000|2021-06-08 07:59:30|39054|39014|39059|39019|39059|39019|39054|39014|1
1623139180000|2021-06-08 07:59:40|39056.9|39016.9|39054|39014|39056.9|39016.9|39054|39014|0
1623139190000|2021-06-08 07:59:50|39051.9|39011.9|39049|39009|39051.9|39011.9|39049|39009|0
1623139200000|2021-06-08 08:00:00|39044|39004|39036.9|38996.9|39044|39004|39036.9|38996.9|7
1623139210000|2021-06-08 08:00:10|39036.1|38996.1|39034|38994|39039|38999|39034|38994|4
1623139280000|2021-06-08 08:01:20|39031.9|38991.9|39024|38984|39031.9|38991.9|39024|38984|1
1623139310000|2021-06-08 08:01:50|||||||||3
1623139320000|2021-06-08 08:02:00|39029|38989|39029|38989|39029|38989|39029|38989|2
1623139330000|2021-06-08 08:02:10|39024|38984|39024|38984|39024|38984|39024|38984|1
1623139350000|2021-06-08 08:02:30|||||||||1
1623139390000|2021-06-08 08:03:10|39026.9|38986.9|39024|38984|39026.9|38986.9|39024|38984|1
1623139410000|2021-06-08 08:03:30|39021.9|38981.9|39024|38984|39024|38984|39021.9|38981.9|1
1623139420000|2021-06-08 08:03:40|39021.9|38981.9|39019|38979|39021.9|38981.9|39019|38979|0
1623139440000|2021-06-08 08:04:00|39021.1|38981.1|39019|38979|39024|38984|39019|38979|3
1623139450000|2021-06-08 08:04:10|39021.1|38981.1|39024|38984|39024|38984|39021.1|38981.1|1
1623139460000|2021-06-08 08:04:20|39026.1|38986.1|39024|38984|39026.1|38986.1|39024|38984|2
1623139480000|2021-06-08 08:04:40|39028.2|38988.2|39034|38994|39034|38994|39028.2|38988.2|13
1623139500000|2021-06-08 08:05:00|39036.1|38996.1|39034|38994|39036.1|38996.1|39034|38994|1
1623139510000|2021-06-08 08:05:10|39029|38989|39029|38989|39029|38989|39029|38989|0
1623139520000|2021-06-08 08:05:20|39026.9|38986.9|39024|38984|39026.9|38986.9|39024|38984|0
1623139610000|2021-06-08 08:06:50|39021.9|38981.9|39024|38984|39024|38984|39021.9|38981.9|0
1623139620000|2021-06-08 08:07:00|39016.9|38976.9|39016.9|38976.9|39019|38979|39016.9|38976.9|0
1623139630000|2021-06-08 08:07:10|39019|38979|39019|38979|39019|38979|39019|38979|5
1623139660000|2021-06-08 08:07:40|39029|38989|39029|38989|39029|38989|39029|38989|1
1623139670000|2021-06-08 08:07:50|39034|38994|39024|38984|39039|38999|39024|38984|2
1623139680000|2021-06-08 08:08:00|39029|38989|39026.9|38986.9|39029|38989|39026.9|38986.9|1
1623139720000|2021-06-08 08:08:40|39029|38989|39031.1|38991.1|39031.1|38991.1|39029|38989|4
1623139750000|2021-06-08 08:09:10|39036.1|38996.1|39039|38999|39039|38999|39036.1|38996.1|1
1623139860000|2021-06-08 08:11:00|39034|38994|39034|38994|39034|38994|39034|38994|1
1623139880000|2021-06-08 08:11:20|||||||||4
1623139890000|2021-06-08 08:11:30|39039|38999|39036.9|38996.9|39039|38999|39036.9|38996.9|2
1623139900000|2021-06-08 08:11:40|39034|38994|39034|38994|39034|38994|39034|38994|0
1623139910000|2021-06-08 08:11:50|39036.2|38996.2|39039|38999|39039|38999|39036.2|38996.2|7
1623139920000|2021-06-08 08:12:00|||||||||1
1623139930000|2021-06-08 08:12:10|||||||||13
1623139940000|2021-06-08 08:12:20|||||||||4
1623139950000|2021-06-08 08:12:30|||||||||2
1623139980000|2021-06-08 08:13:00|39049|39009|39059|39019|39059|39019|39046.9|39006.9|3
1623139990000|2021-06-08 08:13:10|39051.2|39011.2|39054|39014|39054|39014|39051.2|39011.2|2
1623140000000|2021-06-08 08:13:20|39059|39019|39059|39019|39059|39019|39056.9|39016.9|0
1623140020000|2021-06-08 08:13:40|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|39061.2|39021.2|1
1623140030000|2021-06-08 08:13:50|39069|39029|39069|39029|39069|39029|39069|39029|0
1623140050000|2021-06-08 08:14:10|39074.8|39034.8|39074.8|39034.8|39074.8|39034.8|39074.8|39034.8|8
1623140070000|2021-06-08 08:14:30|39069|39029|39069|39029|39069|39029|39069|39029|0
1623140090000|2021-06-08 08:14:50|39071.2|39031.2|39071.2|39031.2|39071.9|39031.9|39071.2|39031.2|0
1623140100000|2021-06-08 08:15:00|39074|39034|39064|39024|39074|39034|39064|39024|3
1623140160000|2021-06-08 08:16:00|39064.1|39024.1|39064.1|39024.1|39064.1|39024.1|39064.1|39024.1|0
1623140170000|2021-06-08 08:16:10|39061.9|39021.9|39064.1|39024.1|39064.1|39024.1|39061.9|39021.9|1
1623140190000|2021-06-08 08:16:30|39066.2|39026.2|39064.1|39024.1|39066.2|39026.2|39064.1|39024.1|0
1623140210000|2021-06-08 08:16:50|39061.9|39021.9|39051.9|39011.9|39061.9|39021.9|39051.9|39011.9|13
1623140220000|2021-06-08 08:17:00|39054.8|39014.8|39059.1|39019.1|39059.1|39019.1|39054.8|39014.8|3
1623140250000|2021-06-08 08:17:30|39069.1|39029.1|39069.1|39029.1|39069.1|39029.1|39069.1|39029.1|17
1623140270000|2021-06-08 08:17:50|39076.9|39036.9|39079.1|39039.1|39079.1|39039.1|39076.9|39036.9|3
1623140320000|2021-06-08 08:18:40|39101.2|39061.2|39124.1|39084.1|39126.9|39086.9|39101.2|39061.2|3
1623140330000|2021-06-08 08:18:50|39126.9|39086.9|39126.9|39086.9|39126.9|39086.9|39126.9|39086.9|0
1623140340000|2021-06-08 08:19:00|39124.1|39084.1|39124.1|39084.1|39126.2|39086.2|39114.1|39074.1|10
1623140360000|2021-06-08 08:19:20|39129.1|39089.1|39129.1|39089.1|39129.1|39089.1|39129.1|39089.1|0
1623140400000|2021-06-08 08:20:00|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39129.1|39089.1|3
1623140410000|2021-06-08 08:20:10|39136.9|39096.9|39137|39097|39137|39097|39134.1|39094.1|1
1623140430000|2021-06-08 08:20:30|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39129.1|39089.1|0
1623140450000|2021-06-08 08:20:50|39136.2|39096.2|39137|39097|39137|39097|39136.2|39096.2|1
1623140460000|2021-06-08 08:21:00|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|0
1623140470000|2021-06-08 08:21:10|39159.1|39119.1|39159.1|39119.1|39159.1|39119.1|39159.1|39119.1|20
1623140480000|2021-06-08 08:21:20|39199.1|39159.1|39194.1|39154.1|39199.1|39159.1|39194.1|39154.1|4
1623140490000|2021-06-08 08:21:30|39199.1|39159.1|39194.1|39154.1|39199.1|39159.1|39192|39152|4
1623140500000|2021-06-08 08:21:40|39192|39152|39194.1|39154.1|39194.1|39154.1|39192|39152|1
1623140520000|2021-06-08 08:22:00|39192|39152|39189.1|39149.1|39192|39152|39189.1|39149.1|0
1623140530000|2021-06-08 08:22:10|||||||||2
1623140550000|2021-06-08 08:22:30|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|0
1623140570000|2021-06-08 08:22:50|39197|39157|39197|39157|39197|39157|39197|39157|0
1623140580000|2021-06-08 08:23:00|39199.1|39159.1|39196.2|39156.2|39199.1|39159.1|39194.1|39154.1|3
1623140590000|2021-06-08 08:23:10|39194.1|39154.1|39194.1|39154.1|39196.2|39156.2|39194.1|39154.1|2
1623140600000|2021-06-08 08:23:20|39196.2|39156.2|39194.1|39154.1|39196.2|39156.2|39194.1|39154.1|1
1623140610000|2021-06-08 08:23:30|39199.1|39159.1|39197|39157|39199.1|39159.1|39197|39157|4
1623140620000|2021-06-08 08:23:40|39194.1|39154.1|39189.1|39149.1|39194.1|39154.1|39189.1|39149.1|0
1623140630000|2021-06-08 08:23:50|39192|39152|39189.1|39149.1|39192|39152|39189.1|39149.1|2
1623140640000|2021-06-08 08:24:00|39194.1|39154.1|39197|39157|39197|39157|39194.1|39154.1|1
1623140650000|2021-06-08 08:24:10|39199.1|39159.1|39197|39157|39199.1|39159.1|39197|39157|0
1623140660000|2021-06-08 08:24:20|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39197|39157|1
1623140670000|2021-06-08 08:24:30|39202|39162|39199.1|39159.1|39202|39162|39199.1|39159.1|6
1623140690000|2021-06-08 08:24:50|39202|39162|39197|39157|39202|39162|39194.1|39154.1|1
1623140700000|2021-06-08 08:25:00|39199.1|39159.1|39204.1|39164.1|39204.1|39164.1|39197|39157|7
1623140710000|2021-06-08 08:25:10|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|1
1623140720000|2021-06-08 08:25:20|39209.1|39169.1|39217|39177|39217|39177|39209.1|39169.1|14
1623140740000|2021-06-08 08:25:40|39214.9|39174.9|39204.1|39164.1|39214.9|39174.9|39204.1|39164.1|7
1623140750000|2021-06-08 08:25:50|39207|39167|39197|39157|39207|39167|39197|39157|8
1623140760000|2021-06-08 08:26:00|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39197|39157|1
1623140770000|2021-06-08 08:26:10|39197|39157|39197|39157|39197|39157|39197|39157|3
1623140780000|2021-06-08 08:26:20|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|1
1623140790000|2021-06-08 08:26:30|39202|39162|39202|39162|39202|39162|39202|39162|0
1623140800000|2021-06-08 08:26:40|39199.1|39159.1|39199.1|39159.1|39202|39162|39199.1|39159.1|0
1623140810000|2021-06-08 08:26:50|||||||||1
1623140820000|2021-06-08 08:27:00|39202|39162|39197|39157|39202|39162|39197|39157|2
1623140840000|2021-06-08 08:27:20|39199.1|39159.1|39202|39162|39202|39162|39199.1|39159.1|0
1623140870000|2021-06-08 08:27:50|||||||||1
1623140880000|2021-06-08 08:28:00|39199.1|39159.1|39202|39162|39202|39162|39199.1|39159.1|0
1623140890000|2021-06-08 08:28:10|39199.1|39159.1|39202|39162|39202|39162|39199.1|39159.1|0
1623140900000|2021-06-08 08:28:20|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|1
1623140930000|2021-06-08 08:28:50|39207|39167|39207|39167|39207|39167|39207|39167|2
1623140940000|2021-06-08 08:29:00|39201.2|39161.2|39199.1|39159.1|39201.2|39161.2|39199.1|39159.1|0
1623140960000|2021-06-08 08:29:20|39202|39162|39202|39162|39202|39162|39202|39162|0
1623140990000|2021-06-08 08:29:50|39204.1|39164.1|39199.1|39159.1|39204.1|39164.1|39199.1|39159.1|1
1623141010000|2021-06-08 08:30:10|39202|39162|39202|39162|39202|39162|39202|39162|0
1623141020000|2021-06-08 08:30:20|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|39199.1|39159.1|1
1623141040000|2021-06-08 08:30:40|39194.9|39154.9|39192|39152|39194.9|39154.9|39192|39152|2
1623141050000|2021-06-08 08:30:50|39182|39142|39182|39142|39182|39142|39182|39142|5
1623141060000|2021-06-08 08:31:00|39187|39147|39179.1|39139.1|39187|39147|39177|39137|3
1623141070000|2021-06-08 08:31:10|39182|39142|39192|39152|39192|39152|39182|39142|16
1623141090000|2021-06-08 08:31:30|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|39194.1|39154.1|2
1623141100000|2021-06-08 08:31:40|39192|39152|39184.1|39144.1|39192|39152|39179.1|39139.1|11
1623141110000|2021-06-08 08:31:50|39182|39142|39179.1|39139.1|39182|39142|39179.1|39139.1|0
1623141120000|2021-06-08 08:32:00|39172|39132|39177|39137|39179.1|39139.1|39172|39132|1
1623141150000|2021-06-08 08:32:30|39179.1|39139.1|39169.1|39129.1|39179.1|39139.1|39169.1|39129.1|5
1623141180000|2021-06-08 08:33:00|39159.1|39119.1|39169.1|39129.1|39169.1|39129.1|39159.1|39119.1|4
1623141220000|2021-06-08 08:33:40|||||||||4
1623141250000|2021-06-08 08:34:10|39172|39132|39174.1|39134.1|39174.1|39134.1|39169.1|39129.1|1
1623141280000|2021-06-08 08:34:40|39169.1|39129.1|39169.1|39129.1|39169.1|39129.1|39169.1|39129.1|0
1623141290000|2021-06-08 08:34:50|39174.1|39134.1|39172|39132|39174.1|39134.1|39169.1|39129.1|0
1623141300000|2021-06-08 08:35:00|39169.1|39129.1|39169.1|39129.1|39174.1|39134.1|39169.1|39129.1|2
1623141310000|2021-06-08 08:35:10|39171.2|39131.2|39174.1|39134.1|39174.1|39134.1|39171.2|39131.2|0
1623141330000|2021-06-08 08:35:30|39171.2|39131.2|39164.1|39124.1|39171.2|39131.2|39164.1|39124.1|0
1623141370000|2021-06-08 08:36:10|39167|39127|39169.1|39129.1|39169.1|39129.1|39167|39127|1
1623141380000|2021-06-08 08:36:20|39164.1|39124.1|39164.1|39124.1|39164.1|39124.1|39164.1|39124.1|2
1623141390000|2021-06-08 08:36:30|39169.1|39129.1|39169.1|39129.1|39169.1|39129.1|39169.1|39129.1|0
1623141410000|2021-06-08 08:36:50|39164.1|39124.1|39164.1|39124.1|39169.1|39129.1|39164.1|39124.1|3
1623141420000|2021-06-08 08:37:00|39166.2|39126.2|39164.1|39124.1|39166.2|39126.2|39164.1|39124.1|1
1623141430000|2021-06-08 08:37:10|39169.1|39129.1|39164.1|39124.1|39169.1|39129.1|39164.1|39124.1|0
1623141450000|2021-06-08 08:37:30|39161.2|39121.2|39167|39127|39167|39127|39161.2|39121.2|0
1623141460000|2021-06-08 08:37:40|39169.1|39129.1|39169.1|39129.1|39169.1|39129.1|39164.1|39124.1|2
1623141480000|2021-06-08 08:38:00|||||||||1
1623141530000|2021-06-08 08:38:50|39164.1|39124.1|39164.1|39124.1|39164.1|39124.1|39164.1|39124.1|1
1623141540000|2021-06-08 08:39:00|39159.1|39119.1|39159.1|39119.1|39159.1|39119.1|39159.1|39119.1|0
1623141580000|2021-06-08 08:39:40|39147|39107|39147|39107|39147|39107|39147|39107|1
1623141590000|2021-06-08 08:39:50|39141.2|39101.2|39137|39097|39144.1|39104.1|39137|39097|1
1623141600000|2021-06-08 08:40:00|39139.1|39099.1|39137|39097|39139.1|39099.1|39137|39097|0
1623141640000|2021-06-08 08:40:40|39127|39087|39127|39087|39127|39087|39127|39087|0
1623141660000|2021-06-08 08:41:00|39129.1|39089.1|39127|39087|39129.1|39089.1|39127|39087|1
1623141690000|2021-06-08 08:41:30|39129.1|39089.1|39127|39087|39129.1|39089.1|39127|39087|0
1623141700000|2021-06-08 08:41:40|39137|39097|39131.3|39091.3|39137|39097|39131.3|39091.3|4
1623141710000|2021-06-08 08:41:50|39137|39097|39139.1|39099.1|39139.1|39099.1|39137|39097|0
1623141720000|2021-06-08 08:42:00|39134.1|39094.1|39141.3|39101.3|39141.3|39101.3|39134.1|39094.1|1
1623141730000|2021-06-08 08:42:10|39139.1|39099.1|39129.1|39089.1|39141.3|39101.3|39129.1|39089.1|2
1623141760000|2021-06-08 08:42:40|39134.1|39094.1|39139.1|39099.1|39141.3|39101.3|39134.1|39094.1|1
1623141770000|2021-06-08 08:42:50|39141.3|39101.3|39141.3|39101.3|39141.3|39101.3|39139.1|39099.1|0
1623141780000|2021-06-08 08:43:00|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|1
1623141800000|2021-06-08 08:43:20|39131.3|39091.3|39131.3|39091.3|39131.3|39091.3|39131.3|39091.3|0
1623141810000|2021-06-08 08:43:30|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|0
1623141820000|2021-06-08 08:43:40|39129.1|39089.1|39134.1|39094.1|39134.1|39094.1|39129.1|39089.1|0
1623141860000|2021-06-08 08:44:20|39131.3|39091.3|39131.3|39091.3|39131.3|39091.3|39131.3|39091.3|1
1623141870000|2021-06-08 08:44:30|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|39134.1|39094.1|0
1623141880000|2021-06-08 08:44:40|39139.1|39099.1|39139.1|39099.1|39139.1|39099.1|39134.1|39094.1|0
1623141900000|2021-06-08 08:45:00|39141.3|39101.3|39134.1|39094.1|39141.3|39101.3|39134.1|39094.1|1
1623141910000|2021-06-08 08:45:10|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|0
1623141920000|2021-06-08 08:45:20|39141.3|39101.3|39139.2|39099.2|39141.3|39101.3|39139.2|39099.2|1
1623141930000|2021-06-08 08:45:30|39141.3|39101.3|39146.3|39106.3|39146.3|39106.3|39141.3|39101.3|0
1623141940000|2021-06-08 08:45:40|39144.2|39104.2|39144.2|39104.2|39144.2|39104.2|39141.3|39101.3|0
1623141960000|2021-06-08 08:46:00|39141.3|39101.3|39134.2|39094.2|39141.3|39101.3|39134.2|39094.2|2
1623141970000|2021-06-08 08:46:10|39131.3|39091.3|39131.3|39091.3|39136.3|39096.3|39131.3|39091.3|1
1623141980000|2021-06-08 08:46:20|39129.2|39089.2|39119.2|39079.2|39129.2|39089.2|39119.2|39079.2|1
1623142000000|2021-06-08 08:46:40|39124.2|39084.2|39127|39087|39129.2|39089.2|39124.2|39084.2|2
1623142010000|2021-06-08 08:46:50|39124.2|39084.2|39124.2|39084.2|39124.2|39084.2|39124.2|39084.2|0
1623142020000|2021-06-08 08:47:00|39129.2|39089.2|39129.2|39089.2|39129.2|39089.2|39129.2|39089.2|0
1623142040000|2021-06-08 08:47:20|39126.3|39086.3|39124.2|39084.2|39126.3|39086.3|39124.2|39084.2|2
1623142060000|2021-06-08 08:47:40|39126.3|39086.3|39126.3|39086.3|39129.2|39089.2|39123.4|39083.4|9
1623142070000|2021-06-08 08:47:50|39123.4|39083.4|39109.2|39069.2|39129.2|39089.2|39104.2|39064.2|5
1623142080000|2021-06-08 08:48:00|39106.3|39066.3|39106.3|39066.3|39109.2|39069.2|39106.3|39066.3|1
1623142090000|2021-06-08 08:48:10|39099.2|39059.2|39099.2|39059.2|39099.2|39059.2|39099.2|39059.2|1
1623142100000|2021-06-08 08:48:20|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|39103.4|39063.4|3
1623142110000|2021-06-08 08:48:30|39106.3|39066.3|39109.2|39069.2|39109.2|39069.2|39106.3|39066.3|0
1623142120000|2021-06-08 08:48:40|||||||||1
1623142130000|2021-06-08 08:48:50|39114.2|39074.2|39124.2|39084.2|39124.2|39084.2|39111.3|39071.3|3
1623142140000|2021-06-08 08:49:00|39121.3|39081.3|39121.3|39081.3|39124.2|39084.2|39114.2|39074.2|1
1623142150000|2021-06-08 08:49:10|39119.2|39079.2|39114.2|39074.2|39119.2|39079.2|39114.2|39074.2|0
1623142180000|2021-06-08 08:49:40|39119.2|39079.2|39119.2|39079.2|39124.2|39084.2|39119.2|39079.2|0
1623142190000|2021-06-08 08:49:50|39121.3|39081.3|39111.3|39071.3|39121.3|39081.3|39111.3|39071.3|0
1623142200000|2021-06-08 08:50:00|39114.2|39074.2|39114.2|39074.2|39114.2|39074.2|39114.2|39074.2|0
1623142210000|2021-06-08 08:50:10|39116.3|39076.3|39119.2|39079.2|39119.2|39079.2|39116.3|39076.3|0
1623142230000|2021-06-08 08:50:30|39121.3|39081.3|39124.2|39084.2|39124.2|39084.2|39121.3|39081.3|0
1623142250000|2021-06-08 08:50:50|39121.3|39081.3|39119.2|39079.2|39121.3|39081.3|39119.2|39079.2|0
1623142260000|2021-06-08 08:51:00|39121.3|39081.3|39121.3|39081.3|39121.3|39081.3|39121.3|39081.3|0
1623142270000|2021-06-08 08:51:10|39124.2|39084.2|39121.3|39081.3|39124.2|39084.2|39121.3|39081.3|3
1623142280000|2021-06-08 08:51:20|39127.1|39087.1|39121.3|39081.3|39127.1|39087.1|39121.3|39081.3|0
1623142300000|2021-06-08 08:51:40|39129.2|39089.2|39129.2|39089.2|39129.2|39089.2|39129.2|39089.2|0
1623142320000|2021-06-08 08:52:00|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|5
1623142330000|2021-06-08 08:52:10|39131.3|39091.3|39134.2|39094.2|39134.2|39094.2|39131.3|39091.3|0
1623142360000|2021-06-08 08:52:40|39136.3|39096.3|39139.2|39099.2|39139.2|39099.2|39136.3|39096.3|0
1623142370000|2021-06-08 08:52:50|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|0
1623142380000|2021-06-08 08:53:00|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|39139.2|39099.2|1
1623142390000|2021-06-08 08:53:10|39149.2|39109.2|39149.2|39109.2|39151.3|39111.3|39149.2|39109.2|1
1623142400000|2021-06-08 08:53:20|39151.3|39111.3|39149.2|39109.2|39151.3|39111.3|39149.2|39109.2|1
1623142410000|2021-06-08 08:53:30|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|39149.2|39109.2|0
1623142420000|2021-06-08 08:53:40|39153.4|39113.4|39154.2|39114.2|39159.2|39119.2|39151.3|39111.3|2
1623142430000|2021-06-08 08:53:50|39159.2|39119.2|39159.2|39119.2|39159.2|39119.2|39154.2|39114.2|1
1623142440000|2021-06-08 08:54:00|||||||||1
1623142460000|2021-06-08 08:54:20|39167.1|39127.1|39161.3|39121.3|39167.1|39127.1|39161.3|39121.3|3
1623142470000|2021-06-08 08:54:30|39159.2|39119.2|39161.3|39121.3|39161.3|39121.3|39159.2|39119.2|1
1623142480000|2021-06-08 08:54:40|39154.2|39114.2|39154.2|39114.2|39154.2|39114.2|39151.3|39111.3|1
1623142490000|2021-06-08 08:54:50|39152.1|39112.1|39144.2|39104.2|39154.2|39114.2|39144.2|39104.2|5
1623142500000|2021-06-08 08:55:00|39149.2|39109.2|39149.2|39109.2|39149.2|39109.2|39149.2|39109.2|0
1623142510000|2021-06-08 08:55:10|39154.2|39114.2|39154.2|39114.2|39154.2|39114.2|39151.3|39111.3|2
1623142520000|2021-06-08 08:55:20|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|0
1623142540000|2021-06-08 08:55:40|39154.2|39114.2|39154.2|39114.2|39154.2|39114.2|39154.2|39114.2|0
1623142550000|2021-06-08 08:55:50|39151.3|39111.3|39159.2|39119.2|39159.2|39119.2|39151.3|39111.3|1
1623142560000|2021-06-08 08:56:00|39154.2|39114.2|39151.3|39111.3|39154.2|39114.2|39151.3|39111.3|3
1623142570000|2021-06-08 08:56:10|39154.2|39114.2|39154.2|39114.2|39154.2|39114.2|39151.3|39111.3|0
1623142580000|2021-06-08 08:56:20|39156.3|39116.3|39154.2|39114.2|39156.3|39116.3|39151.3|39111.3|10
1623142590000|2021-06-08 08:56:30|39159.2|39119.2|39159.2|39119.2|39159.2|39119.2|39159.2|39119.2|0
1623142610000|2021-06-08 08:56:50|39157.1|39117.1|39154.2|39114.2|39157.1|39117.1|39154.2|39114.2|5
1623142620000|2021-06-08 08:57:00|39156.3|39116.3|39149.2|39109.2|39159.2|39119.2|39149.2|39109.2|2
1623142630000|2021-06-08 08:57:10|39135|39095|39134.2|39094.2|39135|39095|39129.2|39089.2|2
1623142640000|2021-06-08 08:57:20|39141.3|39101.3|39141.3|39101.3|39141.3|39101.3|39141.3|39101.3|0
1623142650000|2021-06-08 08:57:30|39144.2|39104.2|39144.2|39104.2|39144.2|39104.2|39144.2|39104.2|0
1623142660000|2021-06-08 08:57:40|39141.3|39101.3|39141.3|39101.3|39141.3|39101.3|39141.3|39101.3|0
1623142680000|2021-06-08 08:58:00|39139.2|39099.2|39129.2|39089.2|39139.2|39099.2|39129.2|39089.2|2
1623142690000|2021-06-08 08:58:10|39127.1|39087.1|39127.1|39087.1|39129.2|39089.2|39124.2|39084.2|0
1623142700000|2021-06-08 08:58:20|39129.2|39089.2|39127.1|39087.1|39134.2|39094.2|39121.3|39081.3|0
1623142720000|2021-06-08 08:58:40|39129.2|39089.2|39127.1|39087.1|39134.2|39094.2|39127.1|39087.1|0
1623142740000|2021-06-08 08:59:00|39129.2|39089.2|39114.2|39074.2|39134.2|39094.2|39114.2|39074.2|1
1623142760000|2021-06-08 08:59:20|39109.2|39069.2|39109.2|39069.2|39109.2|39069.2|39109.2|39069.2|0
1623142770000|2021-06-08 08:59:30|39114.2|39074.2|39104.2|39064.2|39114.2|39074.2|39104.2|39064.2|3
1623142780000|2021-06-08 08:59:40|39109.2|39069.2|39109.2|39069.2|39109.2|39069.2|39104.2|39064.2|1
1623142790000|2021-06-08 08:59:50|39107.1|39067.1|39114.2|39074.2|39117.1|39077.1|39107.1|39067.1|0
1623142800000|2021-06-08 09:00:00|39111.3|39071.3|39109.2|39069.2|39112.1|39072.1|39104.2|39064.2|0
1623142810000|2021-06-08 09:00:10|39104.2|39064.2|39104.2|39064.2|39109.2|39069.2|39104.2|39064.2|0
1623142820000|2021-06-08 09:00:20|39106.3|39066.3|39099.2|39059.2|39109.2|39069.2|39099.2|39059.2|5
1623142830000|2021-06-08 09:00:30|39102.1|39062.1|39099.2|39059.2|39102.1|39062.1|39099.2|39059.2|3
1623142840000|2021-06-08 09:00:40|||||||||1
1623142850000|2021-06-08 09:00:50|39092.1|39052.1|39089.2|39049.2|39099.2|39059.2|39089.2|39049.2|5
1623142860000|2021-06-08 09:01:00|39077.1|39037.1|39082.1|39042.1|39084.2|39044.2|39077.1|39037.1|3
1623142870000|2021-06-08 09:01:10|39079.2|39039.2|39079.2|39039.2|39084.2|39044.2|39079.2|39039.2|0
1623142880000|2021-06-08 09:01:20|||||||||2
1623142890000|2021-06-08 09:01:30|39077.1|39037.1|39069.2|39029.2|39079.2|39039.2|39069.2|39029.2|2
1623142920000|2021-06-08 09:02:00|39074.2|39034.2|39077.1|39037.1|39077.1|39037.1|39069.2|39029.2|1
1623142930000|2021-06-08 09:02:10|39079.2|39039.2|39079.2|39039.2|39079.2|39039.2|39074.2|39034.2|0
1623142940000|2021-06-08 09:02:20|39084.2|39044.2|39084.2|39044.2|39086.3|39046.3|39082.1|39042.1|5
1623142960000|2021-06-08 09:02:40|39086.3|39046.3|39079.2|39039.2|39087.1|39047.1|39079.2|39039.2|0
1623142970000|2021-06-08 09:02:50|39081.3|39041.3|39081.3|39041.3|39081.3|39041.3|39079.2|39039.2|0
1623142980000|2021-06-08 09:03:00|39084.2|39044.2|39084.2|39044.2|39084.2|39044.2|39084.2|39044.2|0
1623143000000|2021-06-08 09:03:20|39086.3|39046.3|39089.2|39049.2|39089.2|39049.2|39086.3|39046.3|0
1623143020000|2021-06-08 09:03:40|39091.3|39051.3|39094.2|39054.2|39094.2|39054.2|39091.3|39051.3|5
1623143040000|2021-06-08 09:04:00|39097.1|39057.1|39094.2|39054.2|39099.2|39059.2|39094.2|39054.2|1
1623143050000|2021-06-08 09:04:10|39097.1|39057.1|39094.2|39054.2|39097.1|39057.1|39094.2|39054.2|1
1623143080000|2021-06-08 09:04:40|39089.2|39049.2|39089.2|39049.2|39089.2|39049.2|39089.2|39049.2|0
1623143090000|2021-06-08 09:04:50|39094.2|39054.2|39094.2|39054.2|39094.2|39054.2|39094.2|39054.2|0
1623143100000|2021-06-08 09:05:00|39089.2|39049.2|39084.2|39044.2|39089.2|39049.2|39084.2|39044.2|1
1623143110000|2021-06-08 09:05:10|39079.2|39039.2|39077.1|39037.1|39079.2|39039.2|39077.1|39037.1|1
1623143120000|2021-06-08 09:05:20|39074.2|39034.2|39077.1|39037.1|39077.1|39037.1|39074.2|39034.2|1
1623143140000|2021-06-08 09:05:40|39072.1|39032.1|39077.1|39037.1|39077.1|39037.1|39069.2|39029.2|0
1623143150000|2021-06-08 09:05:50|39079.2|39039.2|39069.2|39029.2|39079.2|39039.2|39069.2|39029.2|0
1623143160000|2021-06-08 09:06:00|39071.3|39031.3|39074.2|39034.2|39074.2|39034.2|39071.3|39031.3|3
1623143170000|2021-06-08 09:06:10|39069.2|39029.2|39069.2|39029.2|39072.1|39032.1|39069.2|39029.2|1
1623143180000|2021-06-08 09:06:20|39074.2|39034.2|39069.2|39029.2|39074.2|39034.2|39064.2|39024.2|1
1623143190000|2021-06-08 09:06:30|39064.2|39024.2|39059.2|39019.2|39064.2|39024.2|39059.2|39019.2|3
1623143200000|2021-06-08 09:06:40|39056.3|39016.3|39054.2|39014.2|39056.3|39016.3|39049.2|39009.2|11
1623143210000|2021-06-08 09:06:50|39056.3|39016.3|39059.2|39019.2|39059.2|39019.2|39056.3|39016.3|1
1623143220000|2021-06-08 09:07:00|39061.3|39021.3|39061.3|39021.3|39061.3|39021.3|39061.3|39021.3|3
1623143240000|2021-06-08 09:07:20|39059.2|39019.2|39059.2|39019.2|39061.3|39021.3|39059.2|39019.2|0
1623143250000|2021-06-08 09:07:30|39064.2|39024.2|39064.2|39024.2|39064.2|39024.2|39064.2|39024.2|4
1623143260000|2021-06-08 09:07:40|39059.2|39019.2|39061.3|39021.3|39061.3|39021.3|39059.2|39019.2|0
1623143270000|2021-06-08 09:07:50|39064.2|39024.2|39059.2|39019.2|39064.2|39024.2|39059.2|39019.2|1
1623143280000|2021-06-08 09:08:00|39061.3|39021.3|39059.2|39019.2|39066.3|39026.3|39059.2|39019.2|0
1623143290000|2021-06-08 09:08:10|39054.2|39014.2|39051.3|39011.3|39054.2|39014.2|39051.3|39011.3|1
1623143300000|2021-06-08 09:08:20|39049.2|39009.2|39039.2|38999.2|39049.2|39009.2|39039.2|38999.2|4
1623143310000|2021-06-08 09:08:30|39041.3|39001.3|39039.2|38999.2|39041.3|39001.3|39039.2|38999.2|1
1623143320000|2021-06-08 09:08:40|39030.6|38990.6|39039.2|38999.2|39041.3|39001.3|39030.6|38990.6|5
1623143330000|2021-06-08 09:08:50|39049.2|39009.2|39049.2|39009.2|39049.2|39009.2|39044.2|39004.2|1
1623143350000|2021-06-08 09:09:10|39039.2|38999.2|39039.2|38999.2|39039.2|38999.2|39039.2|38999.2|3
1623143360000|2021-06-08 09:09:20|39029.2|38989.2|39034.2|38994.2|39034.2|38994.2|39029.2|38989.2|18
1623143380000|2021-06-08 09:09:40|39029.2|38989.2|39034.2|38994.2|39034.2|38994.2|39029.2|38989.2|1
1623143390000|2021-06-08 09:09:50|39029.2|38989.2|39034.2|38994.2|39034.2|38994.2|39029.2|38989.2|11
1623143420000|2021-06-08 09:10:20|39032.1|38992.1|39014.2|38974.2|39032.1|38992.1|39014.2|38974.2|1
1623143430000|2021-06-08 09:10:30|39019.2|38979.2|39019.2|38979.2|39019.2|38979.2|39014.2|38974.2|0
1623143440000|2021-06-08 09:10:40|39021.3|38981.3|39016.3|38976.3|39024.2|38984.2|39016.3|38976.3|0
1623143450000|2021-06-08 09:10:50|39019.2|38979.2|39019.2|38979.2|39019.2|38979.2|39019.2|38979.2|0
1623143470000|2021-06-08 09:11:10|39014.2|38974.2|39014.2|38974.2|39014.2|38974.2|39014.2|38974.2|2
1623143490000|2021-06-08 09:11:30|39012.1|38972.1|39014.2|38974.2|39014.2|38974.2|39012.1|38972.1|1
1623143510000|2021-06-08 09:11:50|39012.1|38972.1|39009.2|38969.2|39012.1|38972.1|39009.2|38969.2|1
1623143520000|2021-06-08 09:12:00|39004.2|38964.2|39004.2|38964.2|39004.2|38964.2|39001.4|38961.4|0
1623143530000|2021-06-08 09:12:10|39001.4|38961.4|39004.2|38964.2|39004.2|38964.2|39001.4|38961.4|0
1623143540000|2021-06-08 09:12:20|39006.4|38966.4|39011.4|38971.4|39011.4|38971.4|39006.4|38966.4|3
1623143570000|2021-06-08 09:12:50|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|0
1623143580000|2021-06-08 09:13:00|39011.4|38971.4|39011.4|38971.4|39011.4|38971.4|39011.4|38971.4|1
1623143600000|2021-06-08 09:13:20|||||||||1
1623143620000|2021-06-08 09:13:40|39019.2|38979.2|39027.1|38987.1|39027.1|38987.1|39019.2|38979.2|14
1623143630000|2021-06-08 09:13:50|39019.2|38979.2|39019.2|38979.2|39019.2|38979.2|39019.2|38979.2|0
1623143640000|2021-06-08 09:14:00|39014.2|38974.2|39014.2|38974.2|39014.2|38974.2|39014.2|38974.2|7
1623143650000|2021-06-08 09:14:10|39011.4|38971.4|39007.1|38967.1|39011.4|38971.4|39004.2|38964.2|1
1623143660000|2021-06-08 09:14:20|39004.2|38964.2|39007.1|38967.1|39007.1|38967.1|39004.2|38964.2|1
1623143670000|2021-06-08 09:14:30|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|0
1623143680000|2021-06-08 09:14:40|39009.3|38969.3|39009.3|38969.3|39009.3|38969.3|39009.3|38969.3|0
1623143700000|2021-06-08 09:15:00|39004.3|38964.3|39006.4|38966.4|39006.4|38966.4|39004.3|38964.3|1
1623143710000|2021-06-08 09:15:10|39022.1|38982.1|39019.3|38979.3|39022.1|38982.1|39014.3|38974.3|3
1623143720000|2021-06-08 09:15:20|39021.4|38981.4|39029.3|38989.3|39029.3|38989.3|39021.4|38981.4|1
1623143730000|2021-06-08 09:15:30|||||||||1
1623143760000|2021-06-08 09:16:00|39039.3|38999.3|39039.3|38999.3|39039.3|38999.3|39039.3|38999.3|1
1623143770000|2021-06-08 09:16:10|39029.3|38989.3|39029.3|38989.3|39029.3|38989.3|39029.3|38989.3|4
1623143780000|2021-06-08 09:16:20|39027.1|38987.1|39019.3|38979.3|39027.1|38987.1|39019.3|38979.3|3
1623143810000|2021-06-08 09:16:50|39012.1|38972.1|39012.1|38972.1|39012.1|38972.1|39012.1|38972.1|2
1623143820000|2021-06-08 09:17:00|39009.3|38969.3|39011.4|38971.4|39014.3|38974.3|39009.3|38969.3|2
1623143840000|2021-06-08 09:17:20|39014.3|38974.3|39019.3|38979.3|39019.3|38979.3|39014.3|38974.3|0
1623143860000|2021-06-08 09:17:40|39014.3|38974.3|39019.3|38979.3|39019.3|38979.3|39014.3|38974.3|0
1623143870000|2021-06-08 09:17:50|39014.3|38974.3|39014.3|38974.3|39014.3|38974.3|39014.3|38974.3|0
1623143880000|2021-06-08 09:18:00|39019.3|38979.3|39009.3|38969.3|39019.3|38979.3|39009.3|38969.3|1
1623143890000|2021-06-08 09:18:10|39007.2|38967.2|39004.3|38964.3|39007.2|38967.2|39004.3|38964.3|3
1623143900000|2021-06-08 09:18:20|39002.2|38962.2|39004.3|38964.3|39004.3|38964.3|39002.2|38962.2|0
1623143920000|2021-06-08 09:18:40|39000|38960|38997.2|38957.2|39000|38960|38997.2|38957.2|2
1623143930000|2021-06-08 09:18:50|38995|38955|38989.3|38949.3|38995|38955|38989.3|38949.3|0
1623143950000|2021-06-08 09:19:10|38979.3|38939.3|38967.2|38927.2|38979.3|38939.3|38967.2|38927.2|7
1623143960000|2021-06-08 09:19:20|38969.3|38929.3|38967.2|38927.2|38969.3|38929.3|38967.2|38927.2|2
1623143980000|2021-06-08 09:19:40|38962.2|38922.2|38964.3|38924.3|38967.2|38927.2|38962.2|38922.2|2
1623143990000|2021-06-08 09:19:50|38959.3|38919.3|38959.3|38919.3|38959.3|38919.3|38959.3|38919.3|3
1623144000000|2021-06-08 09:20:00|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|3
1623144010000|2021-06-08 09:20:10|38966.4|38926.4|38969.3|38929.3|38969.3|38929.3|38966.4|38926.4|0
1623144020000|2021-06-08 09:20:20|38966.4|38926.4|38964.3|38924.3|38966.4|38926.4|38964.3|38924.3|2
1623144030000|2021-06-08 09:20:30|38959.3|38919.3|38954.3|38914.3|38964.3|38924.3|38954.3|38914.3|1
1623144040000|2021-06-08 09:20:40|38951.4|38911.4|38954.3|38914.3|38954.3|38914.3|38951.4|38911.4|0
1623144060000|2021-06-08 09:21:00|||||||||1
1623144070000|2021-06-08 09:21:10|||||||||4
1623144080000|2021-06-08 09:21:20|38949.3|38909.3|38957.2|38917.2|38957.2|38917.2|38949.3|38909.3|1
1623144090000|2021-06-08 09:21:30|38954.3|38914.3|38959.3|38919.3|38959.3|38919.3|38954.3|38914.3|0
1623144120000|2021-06-08 09:22:00|||||||||2
1623144130000|2021-06-08 09:22:10|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|1
1623144140000|2021-06-08 09:22:20|38967.2|38927.2|38972.2|38932.2|38974.3|38934.3|38964.3|38924.3|0
1623144150000|2021-06-08 09:22:30|38974.3|38934.3|38979.3|38939.3|38979.3|38939.3|38974.3|38934.3|4
1623144160000|2021-06-08 09:22:40|38984.3|38944.3|38977.2|38937.2|38984.3|38944.3|38977.2|38937.2|1
1623144170000|2021-06-08 09:22:50|38979.3|38939.3|38977.2|38937.2|38979.3|38939.3|38977.2|38937.2|6
1623144190000|2021-06-08 09:23:10|38979.3|38939.3|38977.2|38937.2|38979.3|38939.3|38977.2|38937.2|5
1623144200000|2021-06-08 09:23:20|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|2
1623144230000|2021-06-08 09:23:50|38966.4|38926.4|38959.3|38919.3|38966.4|38926.4|38959.3|38919.3|3
1623144250000|2021-06-08 09:24:10|38949.3|38909.3|38949.3|38909.3|38949.3|38909.3|38949.3|38909.3|8
1623144260000|2021-06-08 09:24:20|||||||||1
1623144270000|2021-06-08 09:24:30|38946.4|38906.4|38946.4|38906.4|38946.4|38906.4|38946.4|38906.4|5
1623144280000|2021-06-08 09:24:40|38939.3|38899.3|38926.4|38886.4|38939.3|38899.3|38926.4|38886.4|14
1623144290000|2021-06-08 09:24:50|38924.3|38884.3|38919.3|38879.3|38924.3|38884.3|38919.3|38879.3|4
1623144300000|2021-06-08 09:25:00|38909.3|38869.3|38929.3|38889.3|38929.3|38889.3|38907.2|38867.2|11
1623144310000|2021-06-08 09:25:10|38934.3|38894.3|38934.3|38894.3|38941.4|38901.4|38934.3|38894.3|2
1623144320000|2021-06-08 09:25:20|38939.3|38899.3|38939.3|38899.3|38939.3|38899.3|38939.3|38899.3|0
1623144350000|2021-06-08 09:25:50|38937.2|38897.2|38931.4|38891.4|38937.2|38897.2|38931.4|38891.4|1
1623144360000|2021-06-08 09:26:00|38929.3|38889.3|38929.3|38889.3|38931.4|38891.4|38929.3|38889.3|0
1623144370000|2021-06-08 09:26:10|38931.4|38891.4|38931.4|38891.4|38931.4|38891.4|38929.3|38889.3|2
1623144380000|2021-06-08 09:26:20|38934.3|38894.3|38931.4|38891.4|38934.3|38894.3|38931.4|38891.4|0
1623144390000|2021-06-08 09:26:30|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|0
1623144400000|2021-06-08 09:26:40|38926.4|38886.4|38921.4|38881.4|38926.4|38886.4|38919.3|38879.3|3
1623144410000|2021-06-08 09:26:50|38919.3|38879.3|38926.4|38886.4|38926.4|38886.4|38919.3|38879.3|2
1623144420000|2021-06-08 09:27:00|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|0
1623144430000|2021-06-08 09:27:10|38926.4|38886.4|38929.3|38889.3|38929.3|38889.3|38926.4|38886.4|0
1623144450000|2021-06-08 09:27:30|38931.4|38891.4|38929.3|38889.3|38931.4|38891.4|38929.3|38889.3|1
1623144460000|2021-06-08 09:27:40|38931.4|38891.4|38926.4|38886.4|38931.4|38891.4|38926.4|38886.4|0
1623144470000|2021-06-08 09:27:50|38931.4|38891.4|38931.4|38891.4|38931.4|38891.4|38926.4|38886.4|0
1623144480000|2021-06-08 09:28:00|38933.5|38893.5|38931.4|38891.4|38933.5|38893.5|38931.4|38891.4|1
1623144490000|2021-06-08 09:28:10|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|0
1623144510000|2021-06-08 09:28:30|38919.3|38879.3|38921.4|38881.4|38921.4|38881.4|38919.3|38879.3|2
1623144530000|2021-06-08 09:28:50|||||||||1
1623144540000|2021-06-08 09:29:00|38926.4|38886.4|38926.4|38886.4|38926.4|38886.4|38926.4|38886.4|0
1623144560000|2021-06-08 09:29:20|38931.4|38891.4|38936.4|38896.4|38936.4|38896.4|38931.4|38891.4|1
1623144570000|2021-06-08 09:29:30|38938.5|38898.5|38939.3|38899.3|38939.3|38899.3|38936.4|38896.4|3
1623144580000|2021-06-08 09:29:40|38936.4|38896.4|38931.4|38891.4|38936.4|38896.4|38926.4|38886.4|1
1623144590000|2021-06-08 09:29:50|38929.3|38889.3|38929.3|38889.3|38929.3|38889.3|38926.4|38886.4|0
1623144600000|2021-06-08 09:30:00|38926.4|38886.4|38926.4|38886.4|38929.3|38889.3|38926.4|38886.4|1
1623144610000|2021-06-08 09:30:10|38924.3|38884.3|38931.4|38891.4|38931.4|38891.4|38924.3|38884.3|4
1623144620000|2021-06-08 09:30:20|38929.3|38889.3|38924.3|38884.3|38929.3|38889.3|38924.3|38884.3|0
1623144630000|2021-06-08 09:30:30|||||||||2
1623144660000|2021-06-08 09:31:00|38931.4|38891.4|38931.4|38891.4|38931.4|38891.4|38931.4|38891.4|0
1623144670000|2021-06-08 09:31:10|38941.4|38901.4|38941.4|38901.4|38941.4|38901.4|38939.3|38899.3|2
1623144690000|2021-06-08 09:31:30|38932.2|38892.2|38929.3|38889.3|38932.2|38892.2|38929.3|38889.3|6
1623144700000|2021-06-08 09:31:40|38924.3|38884.3|38939.3|38899.3|38939.3|38899.3|38924.3|38884.3|20
1623144760000|2021-06-08 09:32:40|38937.2|38897.2|38937.2|38897.2|38937.2|38897.2|38937.2|38897.2|0
1623144770000|2021-06-08 09:32:50|38939.3|38899.3|38944.3|38904.3|38944.3|38904.3|38939.3|38899.3|1
1623144780000|2021-06-08 09:33:00|38941.4|38901.4|38941.4|38901.4|38941.4|38901.4|38941.4|38901.4|0
1623144800000|2021-06-08 09:33:20|38939.3|38899.3|38941.4|38901.4|38941.4|38901.4|38939.3|38899.3|0
1623144840000|2021-06-08 09:34:00|38951.4|38911.4|38951.4|38911.4|38951.4|38911.4|38944.3|38904.3|1
1623144870000|2021-06-08 09:34:30|38949.3|38909.3|38954.3|38914.3|38954.3|38914.3|38949.3|38909.3|1
1623144880000|2021-06-08 09:34:40|38956.4|38916.4|38964.3|38924.3|38964.3|38924.3|38956.4|38916.4|0
1623144890000|2021-06-08 09:34:50|38962.2|38922.2|38964.3|38924.3|38964.3|38924.3|38962.2|38922.2|0
1623144910000|2021-06-08 09:35:10|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|0
1623144920000|2021-06-08 09:35:20|38966.4|38926.4|38971.4|38931.4|38971.4|38931.4|38964.3|38924.3|1
1623144930000|2021-06-08 09:35:30|38969.3|38929.3|38964.3|38924.3|38971.4|38931.4|38964.3|38924.3|1
1623144950000|2021-06-08 09:35:50|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|0
1623144990000|2021-06-08 09:36:30|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|38964.3|38924.3|0
1623145000000|2021-06-08 09:36:40|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|38967.2|38927.2|0
1623145010000|2021-06-08 09:36:50|38974.3|38934.3|38969.3|38929.3|38974.3|38934.3|38969.3|38929.3|0
1623145030000|2021-06-08 09:37:10|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|3
1623145040000|2021-06-08 09:37:20|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|0
1623145050000|2021-06-08 09:37:30|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|0
1623145060000|2021-06-08 09:37:40|||||||||2
1623145070000|2021-06-08 09:37:50|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|0
1623145080000|2021-06-08 09:38:00|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|0
1623145090000|2021-06-08 09:38:10|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|38966.4|38926.4|0
1623145110000|2021-06-08 09:38:30|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|1
1623145130000|2021-06-08 09:38:50|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|1
1623145140000|2021-06-08 09:39:00|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|38971.4|38931.4|1
1623145150000|2021-06-08 09:39:10|38976.4|38936.4|38976.4|38936.4|38979.3|38939.3|38976.4|38936.4|0
1623145160000|2021-06-08 09:39:20|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|0
1623145190000|2021-06-08 09:39:50|38981.4|38941.4|38986.4|38946.4|38986.4|38946.4|38981.4|38941.4|0
1623145240000|2021-06-08 09:40:40|38981.4|38941.4|38976.4|38936.4|38981.4|38941.4|38976.4|38936.4|2
1623145250000|2021-06-08 09:40:50|38981.4|38941.4|38981.4|38941.4|38981.4|38941.4|38981.4|38941.4|0
1623145260000|2021-06-08 09:41:00|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|0
1623145270000|2021-06-08 09:41:10|38986.4|38946.4|38989.3|38949.3|38989.3|38949.3|38986.4|38946.4|2
1623145280000|2021-06-08 09:41:20|38991.4|38951.4|38991.4|38951.4|38991.4|38951.4|38991.4|38951.4|1
1623145290000|2021-06-08 09:41:30|38989.3|38949.3|38981.4|38941.4|38989.3|38949.3|38981.4|38941.4|7
1623145300000|2021-06-08 09:41:40|38981.5|38941.5|38969.3|38929.3|38981.5|38941.5|38969.3|38929.3|1
1623145310000|2021-06-08 09:41:50|38971.5|38931.5|38969.3|38929.3|38977.2|38937.2|38969.3|38929.3|2
1623145320000|2021-06-08 09:42:00|38971.5|38931.5|38969.3|38929.3|38971.5|38931.5|38969.3|38929.3|0
1623145330000|2021-06-08 09:42:10|38971.5|38931.5|38969.3|38929.3|38971.5|38931.5|38969.3|38929.3|0
1623145340000|2021-06-08 09:42:20|38966.5|38926.5|38966.5|38926.5|38966.5|38926.5|38966.5|38926.5|0
1623145350000|2021-06-08 09:42:30|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|38969.3|38929.3|0
1623145360000|2021-06-08 09:42:40|38974.3|38934.3|38971.5|38931.5|38974.3|38934.3|38971.5|38931.5|0
1623145380000|2021-06-08 09:43:00|38969.3|38929.3|38974.3|38934.3|38977.2|38937.2|38969.3|38929.3|1
1623145390000|2021-06-08 09:43:10|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|38979.3|38939.3|1
1623145400000|2021-06-08 09:43:20|38981.5|38941.5|38981.5|38941.5|38981.5|38941.5|38981.5|38941.5|1
1623145410000|2021-06-08 09:43:30|38979.3|38939.3|38977.2|38937.2|38979.3|38939.3|38974.3|38934.3|1
1623145440000|2021-06-08 09:44:00|38979.3|38939.3|38974.3|38934.3|38979.3|38939.3|38974.3|38934.3|4
1623145450000|2021-06-08 09:44:10|38974.4|38934.4|38974.4|38934.4|38977.2|38937.2|38974.4|38934.4|0
1623145460000|2021-06-08 09:44:20|38976.5|38936.5|38974.4|38934.4|38981.5|38941.5|38974.4|38934.4|4
1623145470000|2021-06-08 09:44:30|38977.2|38937.2|38974.4|38934.4|38977.2|38937.2|38974.4|38934.4|0
1623145480000|2021-06-08 09:44:40|38977.2|38937.2|38977.2|38937.2|38977.2|38937.2|38974.4|38934.4|0
1623145490000|2021-06-08 09:44:50|38974.4|38934.4|38981.5|38941.5|38986.5|38946.5|38974.4|38934.4|1
1623145500000|2021-06-08 09:45:00|38984.4|38944.4|38981.5|38941.5|38984.4|38944.4|38981.5|38941.5|0
1623145510000|2021-06-08 09:45:10|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|0
1623145520000|2021-06-08 09:45:20|38974.4|38934.4|38977.2|38937.2|38977.2|38937.2|38974.4|38934.4|2
1623145540000|2021-06-08 09:45:40|38975.1|38935.1|38971.5|38931.5|38977.2|38937.2|38971.5|38931.5|1
1623145560000|2021-06-08 09:46:00|38969.4|38929.4|38969.4|38929.4|38971.5|38931.5|38966.5|38926.5|6
1623145580000|2021-06-08 09:46:20|38971.5|38931.5|38979.4|38939.4|38984.4|38944.4|38971.5|38931.5|2
1623145600000|2021-06-08 09:46:40|38982.3|38942.3|38986.5|38946.5|38986.5|38946.5|38982.3|38942.3|3
1623145610000|2021-06-08 09:46:50|38989.4|38949.4|38981.5|38941.5|38989.4|38949.4|38981.5|38941.5|9
1623145630000|2021-06-08 09:47:10|38979.4|38939.4|38982.3|38942.3|38982.3|38942.3|38979.4|38939.4|0
1623145650000|2021-06-08 09:47:30|38979.4|38939.4|38982.3|38942.3|38982.3|38942.3|38979.4|38939.4|0
1623145660000|2021-06-08 09:47:40|38984.4|38944.4|38989.4|38949.4|38991.5|38951.5|38984.4|38944.4|4
1623145680000|2021-06-08 09:48:00|38986.5|38946.5|38984.4|38944.4|38987.3|38947.3|38984.4|38944.4|1
1623145690000|2021-06-08 09:48:10|38987.3|38947.3|38987.3|38947.3|38987.3|38947.3|38987.3|38947.3|0
1623145700000|2021-06-08 09:48:20|38984.4|38944.4|38984.4|38944.4|38984.4|38944.4|38984.4|38944.4|0
1623145710000|2021-06-08 09:48:30|38987.3|38947.3|38991.5|38951.5|38994.4|38954.4|38987.3|38947.3|1
1623145720000|2021-06-08 09:48:40|38994.4|38954.4|39001.5|38961.5|39001.5|38961.5|38994.4|38954.4|6
1623145800000|2021-06-08 09:50:00|38999.4|38959.4|39001.5|38961.5|39001.5|38961.5|38999.4|38959.4|5
1623145860000|2021-06-08 09:51:00|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|38999.4|38959.4|0
1623145880000|2021-06-08 09:51:20|39001.5|38961.5|39004.4|38964.4|39004.4|38964.4|39001.5|38961.5|1
1623145900000|2021-06-08 09:51:40|39002.3|38962.3|38996.5|38956.5|39002.3|38962.3|38996.5|38956.5|1
1623145910000|2021-06-08 09:51:50|38999.4|38959.4|38996.5|38956.5|38999.4|38959.4|38996.5|38956.5|0
1623145920000|2021-06-08 09:52:00|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|2
1623145930000|2021-06-08 09:52:10|38989.4|38949.4|38991.5|38951.5|38991.5|38951.5|38986.5|38946.5|0
1623145960000|2021-06-08 09:52:40|38986.5|38946.5|38986.5|38946.5|38986.5|38946.5|38986.5|38946.5|0
1623145970000|2021-06-08 09:52:50|38981.5|38941.5|38981.5|38941.5|38981.5|38941.5|38981.5|38941.5|1
1623145980000|2021-06-08 09:53:00|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|0
1623146070000|2021-06-08 09:54:30|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|3
1623146100000|2021-06-08 09:55:00|38989.4|38949.4|38989.4|38949.4|38989.4|38949.4|38989.4|38949.4|0
1623146110000|2021-06-08 09:55:10|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|1
1623146190000|2021-06-08 09:56:30|38989.4|38949.4|38986.5|38946.5|38989.4|38949.4|38986.5|38946.5|0
1623146200000|2021-06-08 09:56:40|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|0
1623146210000|2021-06-08 09:56:50|38984.4|38944.4|38981.5|38941.5|38984.4|38944.4|38981.5|38941.5|4
1623146220000|2021-06-08 09:57:00|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|38979.4|38939.4|0
1623146240000|2021-06-08 09:57:20|38996.5|38956.5|38989.4|38949.4|38996.5|38956.5|38989.4|38949.4|20
1623146250000|2021-06-08 09:57:30|38981.5|38941.5|38989.4|38949.4|38989.4|38949.4|38981.5|38941.5|1
1623146320000|2021-06-08 09:58:40|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|4
1623146330000|2021-06-08 09:58:50|38988.6|38948.6|38996.5|38956.5|39001.5|38961.5|38988.6|38948.6|0
1623146350000|2021-06-08 09:59:10|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|3
1623146370000|2021-06-08 09:59:30|38989.4|38949.4|38986.5|38946.5|38989.4|38949.4|38986.5|38946.5|36
1623146380000|2021-06-08 09:59:40|38989.4|38949.4|38989.4|38949.4|38989.4|38949.4|38989.4|38949.4|3
1623146390000|2021-06-08 09:59:50|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|38991.5|38951.5|0
1623146400000|2021-06-08 10:00:00|38989.4|38949.4|38986.5|38946.5|38989.4|38949.4|38986.5|38946.5|0
1623146420000|2021-06-08 10:00:20|38978.6|38938.6|38978.6|38938.6|38978.6|38938.6|38978.6|38938.6|1
1623146450000|2021-06-08 10:00:50|38976.5|38936.5|38976.5|38936.5|38976.5|38936.5|38976.5|38936.5|6
1623146460000|2021-06-08 10:01:00|38968.6|38928.6|38970.7|38930.7|38970.7|38930.7|38968.6|38928.6|4
1623146470000|2021-06-08 10:01:10|||||||||1
1623146490000|2021-06-08 10:01:30|38978.6|38938.6|38976.5|38936.5|38978.6|38938.6|38976.5|38936.5|2
1623146520000|2021-06-08 10:02:00|38978.6|38938.6|38985.7|38945.7|38985.7|38945.7|38976.5|38936.5|7
1623146530000|2021-06-08 10:02:10|38988.6|38948.6|38988.6|38948.6|38988.6|38948.6|38988.6|38948.6|0
1623146540000|2021-06-08 10:02:20|38991.5|38951.5|38995.7|38955.7|38995.7|38955.7|38985.7|38945.7|0
1623146550000|2021-06-08 10:02:30|38993.6|38953.6|38991.5|38951.5|38993.6|38953.6|38988.6|38948.6|1
1623146580000|2021-06-08 10:03:00|38983.6|38943.6|38988.6|38948.6|38991.5|38951.5|38983.6|38943.6|1
1623146600000|2021-06-08 10:03:20|38985.7|38945.7|38985.7|38945.7|38985.7|38945.7|38985.7|38945.7|0
1623146610000|2021-06-08 10:03:30|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|39005.7|38965.7|1
1623146640000|2021-06-08 10:04:00|39003.6|38963.6|38998.6|38958.6|39003.6|38963.6|38998.6|38958.6|4
1623146650000|2021-06-08 10:04:10|38995.7|38955.7|38998.6|38958.6|38998.6|38958.6|38995.7|38955.7|0
1623146660000|2021-06-08 10:04:20|38995.7|38955.7|38995.7|38955.7|38995.7|38955.7|38995.7|38955.7|1
1623146670000|2021-06-08 10:04:30|39001.5|38961.5|39001.5|38961.5|39001.5|38961.5|39001.5|38961.5|0
1623146680000|2021-06-08 10:04:40|||||||||1
1623146700000|2021-06-08 10:05:00|38996.5|38956.5|38995.7|38955.7|38998.6|38958.6|38995.7|38955.7|1
1623146730000|2021-06-08 10:05:30|38990.7|38950.7|38990.7|38950.7|38990.7|38950.7|38990.7|38950.7|0
1623146740000|2021-06-08 10:05:40|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|0
1623146780000|2021-06-08 10:06:20|38990.7|38950.7|38978.6|38938.6|38993.6|38953.6|38978.6|38938.6|3
1623146790000|2021-06-08 10:06:30|||||||||1
1623146810000|2021-06-08 10:06:50|38980.7|38940.7|38978.6|38938.6|38981.5|38941.5|38973.6|38933.6|1
1623146820000|2021-06-08 10:07:00|38976.5|38936.5|38981.5|38941.5|38981.5|38941.5|38973.6|38933.6|1
1623146830000|2021-06-08 10:07:10|38973.6|38933.6|38968.6|38928.6|38973.6|38933.6|38968.6|38928.6|8
1623146840000|2021-06-08 10:07:20|38971.5|38931.5|38971.5|38931.5|38971.5|38931.5|38971.5|38931.5|0
1623146850000|2021-06-08 10:07:30|38968.6|38928.6|38968.6|38928.6|38968.6|38928.6|38968.6|38928.6|0
1623146870000|2021-06-08 10:07:50|38971.5|38931.5|38971.5|38931.5|38971.5|38931.5|38971.5|38931.5|0
1623146880000|2021-06-08 10:08:00|38966.5|38926.5|38966.5|38926.5|38966.5|38926.5|38966.5|38926.5|0
1623146910000|2021-06-08 10:08:30|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|1
1623146940000|2021-06-08 10:09:00|38963.6|38923.6|38963.6|38923.6|38966.5|38926.5|38963.6|38923.6|3
1623146950000|2021-06-08 10:09:10|38965.8|38925.8|38961.5|38921.5|38968.6|38928.6|38958.6|38918.6|4
1623146960000|2021-06-08 10:09:20|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|0
1623146970000|2021-06-08 10:09:30|38968.6|38928.6|38961.5|38921.5|38968.6|38928.6|38961.5|38921.5|1
1623146980000|2021-06-08 10:09:40|38958.6|38918.6|38953.6|38913.6|38958.6|38918.6|38953.6|38913.6|0
1623146990000|2021-06-08 10:09:50|38951.5|38911.5|38943.6|38903.6|38951.5|38911.5|38943.6|38903.6|24
1623147000000|2021-06-08 10:10:00|38943.7|38903.7|38951.5|38911.5|38951.5|38911.5|38943.7|38903.7|5
1623147010000|2021-06-08 10:10:10|38948.7|38908.7|38951.5|38911.5|38951.5|38911.5|38948.7|38908.7|0
1623147020000|2021-06-08 10:10:20|38953.7|38913.7|38953.7|38913.7|38953.7|38913.7|38953.7|38913.7|0
1623147030000|2021-06-08 10:10:30|38951.5|38911.5|38951.5|38911.5|38951.5|38911.5|38951.5|38911.5|1
1623147040000|2021-06-08 10:10:40|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|0
1623147050000|2021-06-08 10:10:50|38946.5|38906.5|38943.7|38903.7|38946.5|38906.5|38943.7|38903.7|5
1623147060000|2021-06-08 10:11:00|||||||||1
1623147070000|2021-06-08 10:11:10|||||||||5
1623147100000|2021-06-08 10:11:40|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|4
1623147120000|2021-06-08 10:12:00|38943.7|38903.7|38943.7|38903.7|38943.7|38903.7|38943.7|38903.7|0
1623147130000|2021-06-08 10:12:10|38951.6|38911.6|38951.6|38911.6|38951.6|38911.6|38951.6|38911.6|6
1623147140000|2021-06-08 10:12:20|38958.7|38918.7|38955.8|38915.8|38958.7|38918.7|38955.8|38915.8|1
1623147150000|2021-06-08 10:12:30|38953.7|38913.7|38953.7|38913.7|38955.8|38915.8|38953.7|38913.7|0
1623147160000|2021-06-08 10:12:40|38955.8|38915.8|38958.7|38918.7|38958.7|38918.7|38955.8|38915.8|0
1623147180000|2021-06-08 10:13:00|38956.6|38916.6|38961.6|38921.6|38963.7|38923.7|38953.7|38913.7|10
1623147190000|2021-06-08 10:13:10|38956.6|38916.6|38958.7|38918.7|38958.7|38918.7|38956.6|38916.6|0
1623147200000|2021-06-08 10:13:20|38956.6|38916.6|38958.7|38918.7|38958.7|38918.7|38956.6|38916.6|0
1623147210000|2021-06-08 10:13:30|38961.6|38921.6|38963.7|38923.7|38963.7|38923.7|38961.6|38921.6|1
1623147220000|2021-06-08 10:13:40|||||||||1
1623147230000|2021-06-08 10:13:50|38968.7|38928.7|38963.7|38923.7|38968.7|38928.7|38963.7|38923.7|4
1623147240000|2021-06-08 10:14:00|38968.7|38928.7|38961.6|38921.6|38968.7|38928.7|38953.7|38913.7|2
1623147250000|2021-06-08 10:14:10|38963.7|38923.7|38968.7|38928.7|38971.6|38931.6|38963.7|38923.7|0
1623147270000|2021-06-08 10:14:30|38963.7|38923.7|38965.8|38925.8|38965.8|38925.8|38963.7|38923.7|0
1623147320000|2021-06-08 10:15:20|38975.8|38935.8|38975.8|38935.8|38975.8|38935.8|38975.8|38935.8|0
1623147330000|2021-06-08 10:15:30|38978.7|38938.7|38978.7|38938.7|38985.8|38945.8|38978.7|38938.7|0
1623147350000|2021-06-08 10:15:50|38983.7|38943.7|38983.7|38943.7|38983.7|38943.7|38983.7|38943.7|0
1623147370000|2021-06-08 10:16:10|38988.7|38948.7|38995.8|38955.8|38995.8|38955.8|38988.7|38948.7|2
1623147380000|2021-06-08 10:16:20|38993.7|38953.7|38995.8|38955.8|38995.8|38955.8|38990.8|38950.8|0
1623147390000|2021-06-08 10:16:30|38993.7|38953.7|38995.8|38955.8|38995.8|38955.8|38993.7|38953.7|0
1623147410000|2021-06-08 10:16:50|39005.8|38965.8|39005.8|38965.8|39008.7|38968.7|39003.7|38963.7|45
1623147430000|2021-06-08 10:17:10|39008.7|38968.7|39005.8|38965.8|39015.8|38975.8|39005.8|38965.8|11
1623147450000|2021-06-08 10:17:30|39015.8|38975.8|39015.8|38975.8|39015.8|38975.8|39015.8|38975.8|3
1623147470000|2021-06-08 10:17:50|39013.7|38973.7|39013.7|38973.7|39013.7|38973.7|39013.7|38973.7|1
1623147480000|2021-06-08 10:18:00|39015.8|38975.8|39013.7|38973.7|39015.8|38975.8|39013.7|38973.7|0
1623147510000|2021-06-08 10:18:30|39008.7|38968.7|39008.7|38968.7|39008.7|38968.7|39003.7|38963.7|3
1623147520000|2021-06-08 10:18:40|38993.7|38953.7|38993.7|38953.7|39003.7|38963.7|38993.7|38953.7|4
1623147530000|2021-06-08 10:18:50|38998.7|38958.7|38995.8|38955.8|38998.7|38958.7|38995.8|38955.8|2
1623147540000|2021-06-08 10:19:00|38993.7|38953.7|38998.7|38958.7|38998.7|38958.7|38993.7|38953.7|0
1623147560000|2021-06-08 10:19:20|38996.6|38956.6|38993.7|38953.7|38996.6|38956.6|38993.7|38953.7|1
1623147580000|2021-06-08 10:19:40|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|1
1623147600000|2021-06-08 10:20:00|38993.7|38953.7|38991.6|38951.6|38993.7|38953.7|38991.6|38951.6|3
1623147610000|2021-06-08 10:20:10|38988.7|38948.7|38991.6|38951.6|38991.6|38951.6|38988.7|38948.7|0
1623147630000|2021-06-08 10:20:30|38988.7|38948.7|38985.8|38945.8|38988.7|38948.7|38985.8|38945.8|0
1623147640000|2021-06-08 10:20:40|38988.7|38948.7|38981.6|38941.6|38988.7|38948.7|38981.6|38941.6|27
1623147650000|2021-06-08 10:20:50|38978.7|38938.7|38978.7|38938.7|38978.7|38938.7|38978.7|38938.7|34
1623147660000|2021-06-08 10:21:00|38973.7|38933.7|38973.7|38933.7|38973.7|38933.7|38973.7|38933.7|0
1623147670000|2021-06-08 10:21:10|||||||||2
1623147700000|2021-06-08 10:21:40|38978.7|38938.7|38985.8|38945.8|38985.8|38945.8|38978.7|38938.7|3
1623147740000|2021-06-08 10:22:20|38983.7|38943.7|38983.7|38943.7|38985.8|38945.8|38983.7|38943.7|1
1623147770000|2021-06-08 10:22:50|38978.7|38938.7|38981.6|38941.6|38981.6|38941.6|38978.7|38938.7|0
1623147780000|2021-06-08 10:23:00|38978.7|38938.7|38973.7|38933.7|38981.6|38941.6|38973.7|38933.7|1
1623147790000|2021-06-08 10:23:10|||||||||4
1623147800000|2021-06-08 10:23:20|38981.6|38941.6|38983.7|38943.7|38983.7|38943.7|38978.7|38938.7|1
1623147810000|2021-06-08 10:23:30|38985.8|38945.8|38988.7|38948.7|38988.7|38948.7|38985.8|38945.8|1
1623147820000|2021-06-08 10:23:40|38991.6|38951.6|38988.7|38948.7|38991.6|38951.6|38988.7|38948.7|0
1623147830000|2021-06-08 10:23:50|38990.8|38950.8|38993.7|38953.7|38995.8|38955.8|38988.7|38948.7|6
1623147850000|2021-06-08 10:24:10|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|5
1623147870000|2021-06-08 10:24:30|38993.7|38953.7|38993.7|38953.7|38993.7|38953.7|38993.7|38953.7|0
1623147890000|2021-06-08 10:24:50|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|38995.8|38955.8|1
1623147900000|2021-06-08 10:25:00|38993.7|38953.7|38993.7|38953.7|38993.7|38953.7|38993.7|38953.7|2
1623147930000|2021-06-08 10:25:30|39005.8|38965.8|39005.8|38965.8|39005.8|38965.8|39005.8|38965.8|1
1623147940000|2021-06-08 10:25:40|39003.7|38963.7|39015.8|38975.8|39015.8|38975.8|39003.7|38963.7|10
1623147950000|2021-06-08 10:25:50|39025.8|38985.8|39025.8|38985.8|39025.8|38985.8|39025.8|38985.8|20
1623147970000|2021-06-08 10:26:10|39030.8|38990.8|39030.8|38990.8|39030.8|38990.8|39025.8|38985.8|26
1623147980000|2021-06-08 10:26:20|39028.7|38988.7|39025.8|38985.8|39028.7|38988.7|39025.8|38985.8|1
1623148000000|2021-06-08 10:26:40|39027.9|38987.9|39030.8|38990.8|39030.8|38990.8|39027.9|38987.9|0
1623148010000|2021-06-08 10:26:50|39040.8|39000.8|39030.8|38990.8|39040.8|39000.8|39030.8|38990.8|3
1623148020000|2021-06-08 10:27:00|39028.7|38988.7|39028.7|38988.7|39028.7|38988.7|39028.7|38988.7|1
1623148030000|2021-06-08 10:27:10|39025.8|38985.8|39025.8|38985.8|39025.8|38985.8|39025.8|38985.8|0
1623148040000|2021-06-08 10:27:20|39028.7|38988.7|39025.8|38985.8|39030.8|38990.8|39025.8|38985.8|2
1623148050000|2021-06-08 10:27:30|39023.7|38983.7|39021.6|38981.6|39023.7|38983.7|39018.7|38978.7|1
1623148060000|2021-06-08 10:27:40|39023.7|38983.7|39021.6|38981.6|39023.7|38983.7|39021.6|38981.6|0
1623148070000|2021-06-08 10:27:50|39028.7|38988.7|39025.8|38985.8|39028.7|38988.7|39025.8|38985.8|0
1623148080000|2021-06-08 10:28:00|39023.7|38983.7|39021.6|38981.6|39023.7|38983.7|39021.6|38981.6|0
1623148100000|2021-06-08 10:28:20|39018.7|38978.7|39021.6|38981.6|39021.6|38981.6|39018.7|38978.7|0
1623148130000|2021-06-08 10:28:50|39015.8|38975.8|39015.8|38975.8|39015.8|38975.8|39015.8|38975.8|0
1623148140000|2021-06-08 10:29:00|39013.7|38973.7|39011.6|38971.6|39013.7|38973.7|39011.6|38971.6|1
1623148170000|2021-06-08 10:29:30|39008.7|38968.7|39025.8|38985.8|39025.8|38985.8|39008.7|38968.7|3
1623148180000|2021-06-08 10:29:40|39031.6|38991.6|39028.7|38988.7|39031.6|38991.6|39028.7|38988.7|0
1623148190000|2021-06-08 10:29:50|39033.7|38993.7|39033.7|38993.7|39033.7|38993.7|39033.7|38993.7|0
1623148200000|2021-06-08 10:30:00|39035.8|38995.8|39035.8|38995.8|39035.8|38995.8|39035.8|38995.8|2
1623148300000|2021-06-08 10:31:40|39040.8|39000.8|39045.8|39005.8|39045.8|39005.8|39040.8|39000.8|0
1623148310000|2021-06-08 10:31:50|39043.7|39003.7|39040.8|39000.8|39043.7|39003.7|39040.8|39000.8|1
1623148330000|2021-06-08 10:32:10|39035.8|38995.8|39043.7|39003.7|39043.7|39003.7|39035.8|38995.8|1
1623148350000|2021-06-08 10:32:30|39041.6|39001.6|39035.8|38995.8|39041.6|39001.6|39035.8|38995.8|2
1623148440000|2021-06-08 10:34:00|39033.7|38993.7|39033.7|38993.7|39033.7|38993.7|39033.7|38993.7|0
1623148500000|2021-06-08 10:35:00|39035.8|38995.8|39033.7|38993.7|39035.8|38995.8|39033.7|38993.7|0
1623148530000|2021-06-08 10:35:30|39038.7|38998.7|39043.7|39003.7|39043.7|39003.7|39038.7|38998.7|1
1623148560000|2021-06-08 10:36:00|39055.8|39015.8|39055.8|39015.8|39055.8|39015.8|39055.8|39015.8|1
1623148580000|2021-06-08 10:36:20|39060.8|39020.8|39055.8|39015.8|39060.8|39020.8|39055.8|39015.8|0
1623148620000|2021-06-08 10:37:00|39053.7|39013.7|39060.8|39020.8|39060.8|39020.8|39053.7|39013.7|1
1623148630000|2021-06-08 10:37:10|39075.8|39035.8|39075.8|39035.8|39075.8|39035.8|39075.8|39035.8|4
1623148660000|2021-06-08 10:37:40|39073.7|39033.7|39068.7|39028.7|39073.7|39033.7|39065.8|39025.8|5
1623148670000|2021-06-08 10:37:50|39078.7|39038.7|39068.7|39028.7|39078.7|39038.7|39063.7|39023.7|2
1623148680000|2021-06-08 10:38:00|39065.8|39025.8|39068.7|39028.7|39068.7|39028.7|39065.8|39025.8|0
1623148690000|2021-06-08 10:38:10|39065.8|39025.8|39065.8|39025.8|39065.8|39025.8|39065.8|39025.8|0
1623148700000|2021-06-08 10:38:20|39063.7|39023.7|39070.1|39030.1|39070.1|39030.1|39063.7|39023.7|4
1623148710000|2021-06-08 10:38:30|39075.8|39035.8|39068.7|39028.7|39075.8|39035.8|39068.7|39028.7|1
1623148720000|2021-06-08 10:38:40|39065.8|39025.8|39065.8|39025.8|39065.8|39025.8|39065.8|39025.8|0
1623148730000|2021-06-08 10:38:50|39068.7|39028.7|39055.8|39015.8|39068.7|39028.7|39055.8|39015.8|4
1623148750000|2021-06-08 10:39:10|39071.6|39031.6|39063.7|39023.7|39071.6|39031.6|39063.7|39023.7|3
1623148780000|2021-06-08 10:39:40|39068.7|39028.7|39068.7|39028.7|39068.7|39028.7|39068.7|39028.7|1
1623148790000|2021-06-08 10:39:50|39063.7|39023.7|39071.6|39031.6|39071.6|39031.6|39063.7|39023.7|1
1623148800000|2021-06-08 10:40:00|39069.5|39029.5|39068.7|39028.7|39069.5|39029.5|39063.7|39023.7|1
1623148830000|2021-06-08 10:40:30|39065.9|39025.9|39071.6|39031.6|39071.6|39031.6|39065.9|39025.9|0
1623148840000|2021-06-08 10:40:40|39068.7|39028.7|39068.7|39028.7|39068.7|39028.7|39068.7|39028.7|0
1623148850000|2021-06-08 10:40:50|39071.6|39031.6|39071.6|39031.6|39071.6|39031.6|39071.6|39031.6|0
1623148880000|2021-06-08 10:41:20|39073.8|39033.8|39073.8|39033.8|39075.9|39035.9|39073.8|39033.8|0
1623148900000|2021-06-08 10:41:40|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|0
1623148910000|2021-06-08 10:41:50|39076.6|39036.6|39088.8|39048.8|39088.8|39048.8|39076.6|39036.6|0
1623148920000|2021-06-08 10:42:00|39085.9|39045.9|39093.8|39053.8|39093.8|39053.8|39085.9|39045.9|0
1623148930000|2021-06-08 10:42:10|||||||||2
1623148940000|2021-06-08 10:42:20|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|39088.8|39048.8|3
1623148950000|2021-06-08 10:42:30|39085.9|39045.9|39088.8|39048.8|39088.8|39048.8|39085.9|39045.9|0
1623148960000|2021-06-08 10:42:40|39085.9|39045.9|39088.8|39048.8|39088.8|39048.8|39085.9|39045.9|0
1623148980000|2021-06-08 10:43:00|39085.9|39045.9|39085.9|39045.9|39085.9|39045.9|39085.9|39045.9|0
1623148990000|2021-06-08 10:43:10|39088.8|39048.8|39085.9|39045.9|39088.8|39048.8|39085.9|39045.9|0
1623149000000|2021-06-08 10:43:20|39083.8|39043.8|39073.8|39033.8|39083.8|39043.8|39073.8|39033.8|0
1623149010000|2021-06-08 10:43:30|39075.9|39035.9|39073.8|39033.8|39075.9|39035.9|39073.8|39033.8|0
1623149020000|2021-06-08 10:43:40|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|0
1623149030000|2021-06-08 10:43:50|39083.8|39043.8|39083.8|39043.8|39083.8|39043.8|39083.8|39043.8|0
1623149040000|2021-06-08 10:44:00|39088.8|39048.8|39083.8|39043.8|39088.8|39048.8|39083.8|39043.8|1
1623149050000|2021-06-08 10:44:10|39085.9|39045.9|39075.9|39035.9|39088.8|39048.8|39075.9|39035.9|0
1623149060000|2021-06-08 10:44:20|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|39078.8|39038.8|0
1623149080000|2021-06-08 10:44:40|39075.9|39035.9|39075.9|39035.9|39075.9|39035.9|39075.9|39035.9|0
1623149090000|2021-06-08 10:44:50|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|0
1623149100000|2021-06-08 10:45:00|39070.9|39030.9|39073.8|39033.8|39073.8|39033.8|39070.9|39030.9|0
1623149110000|2021-06-08 10:45:10|39070.9|39030.9|39070.9|39030.9|39070.9|39030.9|39070.9|39030.9|0
1623149120000|2021-06-08 10:45:20|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|0
1623149150000|2021-06-08 10:45:50|39068.8|39028.8|39068.8|39028.8|39068.8|39028.8|39068.8|39028.8|2
1623149160000|2021-06-08 10:46:00|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|0
1623149170000|2021-06-08 10:46:10|39068.8|39028.8|39068.8|39028.8|39068.8|39028.8|39068.8|39028.8|1
1623149180000|2021-06-08 10:46:20|39063.8|39023.8|39053.8|39013.8|39063.8|39023.8|39053.8|39013.8|12
1623149190000|2021-06-08 10:46:30|39051.7|39011.7|39051.7|39011.7|39051.7|39011.7|39051.7|39011.7|1
1623149200000|2021-06-08 10:46:40|39053.8|39013.8|39055.9|39015.9|39058.8|39018.8|39053.8|39013.8|0
1623149210000|2021-06-08 10:46:50|39063.8|39023.8|39055.9|39015.9|39063.8|39023.8|39055.9|39015.9|4
1623149220000|2021-06-08 10:47:00|39051.7|39011.7|39055.9|39015.9|39058.8|39018.8|39051.7|39011.7|0
1623149240000|2021-06-08 10:47:20|39058.8|39018.8|39058.8|39018.8|39058.8|39018.8|39058.8|39018.8|0
1623149250000|2021-06-08 10:47:30|39055.9|39015.9|39055.9|39015.9|39058.8|39018.8|39055.9|39015.9|0
1623149280000|2021-06-08 10:48:00|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|0
1623149330000|2021-06-08 10:48:50|39058.8|39018.8|39065.9|39025.9|39065.9|39025.9|39058.8|39018.8|1
1623149350000|2021-06-08 10:49:10|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|0
1623149360000|2021-06-08 10:49:20|39053.8|39013.8|39053.8|39013.8|39055.9|39015.9|39053.8|39013.8|1
1623149370000|2021-06-08 10:49:30|39058.8|39018.8|39068.8|39028.8|39068.8|39028.8|39055.9|39015.9|3
1623149380000|2021-06-08 10:49:40|39065.9|39025.9|39061.7|39021.7|39065.9|39025.9|39055.9|39015.9|0
1623149390000|2021-06-08 10:49:50|39065.9|39025.9|39063.8|39023.8|39065.9|39025.9|39063.8|39023.8|0
1623149410000|2021-06-08 10:50:10|39061.7|39021.7|39061.7|39021.7|39061.7|39021.7|39061.7|39021.7|1
1623149420000|2021-06-08 10:50:20|39058.8|39018.8|39055.9|39015.9|39058.8|39018.8|39055.9|39015.9|0
1623149430000|2021-06-08 10:50:30|39053.8|39013.8|39055.9|39015.9|39055.9|39015.9|39053.8|39013.8|0
1623149450000|2021-06-08 10:50:50|39061.7|39021.7|39055.9|39015.9|39061.7|39021.7|39055.9|39015.9|0
1623149460000|2021-06-08 10:51:00|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|0
1623149480000|2021-06-08 10:51:20|39050.9|39010.9|39053.8|39013.8|39053.8|39013.8|39050.9|39010.9|0
1623149490000|2021-06-08 10:51:30|39045.9|39005.9|39048.8|39008.8|39048.8|39008.8|39045.9|39005.9|1
1623149500000|2021-06-08 10:51:40|39045.9|39005.9|39048.8|39008.8|39048.8|39008.8|39045.9|39005.9|0
1623149510000|2021-06-08 10:51:50|39045.9|39005.9|39048.8|39008.8|39048.8|39008.8|39045.9|39005.9|0
1623149520000|2021-06-08 10:52:00|39051.7|39011.7|39048.8|39008.8|39053.8|39013.8|39048.8|39008.8|0
1623149530000|2021-06-08 10:52:10|39038.8|38998.8|39041.7|39001.7|39041.7|39001.7|39038.8|38998.8|12
1623149540000|2021-06-08 10:52:20|39050.9|39010.9|39050.9|39010.9|39050.9|39010.9|39050.9|39010.9|9
1623149550000|2021-06-08 10:52:30|39060.9|39020.9|39060.9|39020.9|39060.9|39020.9|39060.9|39020.9|2
1623149570000|2021-06-08 10:52:50|39058.8|39018.8|39055.9|39015.9|39063.8|39023.8|39055.9|39015.9|0
1623149580000|2021-06-08 10:53:00|39053.8|39013.8|39065.9|39025.9|39068.8|39028.8|39053.8|39013.8|1
1623149590000|2021-06-08 10:53:10|39063.8|39023.8|39055.9|39015.9|39063.8|39023.8|39055.9|39015.9|1
1623149600000|2021-06-08 10:53:20|39053|39013|39055.9|39015.9|39055.9|39015.9|39053|39013|0
1623149610000|2021-06-08 10:53:30|39053.8|39013.8|39045.9|39005.9|39053.8|39013.8|39045.9|39005.9|7
1623149640000|2021-06-08 10:54:00|39055.9|39015.9|39055.9|39015.9|39055.9|39015.9|39045.9|39005.9|1
1623149650000|2021-06-08 10:54:10|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|0
1623149670000|2021-06-08 10:54:30|39055.9|39015.9|39055.9|39015.9|39060.9|39020.9|39055.9|39015.9|1
1623149700000|2021-06-08 10:55:00|39058.8|39018.8|39063.8|39023.8|39065.9|39025.9|39058.8|39018.8|0
1623149710000|2021-06-08 10:55:10|39061.7|39021.7|39038.8|38998.8|39061.7|39021.7|39035.9|38995.9|11
1623149720000|2021-06-08 10:55:20|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|0
1623149730000|2021-06-08 10:55:30|39038.8|38998.8|39035.9|38995.9|39038.8|38998.8|39035.9|38995.9|0
1623149740000|2021-06-08 10:55:40|39033.8|38993.8|39035.9|38995.9|39035.9|38995.9|39033.8|38993.8|2
1623149750000|2021-06-08 10:55:50|39041.7|39001.7|39043.8|39003.8|39043.8|39003.8|39041.7|39001.7|0
1623149760000|2021-06-08 10:56:00|39040.9|39000.9|39043.8|39003.8|39043.8|39003.8|39040.9|39000.9|0
1623149810000|2021-06-08 10:56:50|39040.9|39000.9|39033.8|38993.8|39043.8|39003.8|39030.9|38990.9|1
1623149840000|2021-06-08 10:57:20|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|1
1623149850000|2021-06-08 10:57:30|39041.7|39001.7|39043.8|39003.8|39043.8|39003.8|39038.8|38998.8|0
1623149860000|2021-06-08 10:57:40|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623149870000|2021-06-08 10:57:50|39038.8|38998.8|39043.8|39003.8|39043.8|39003.8|39038.8|38998.8|1
1623149880000|2021-06-08 10:58:00|39048.8|39008.8|39053.8|39013.8|39053.8|39013.8|39048.8|39008.8|1
1623149890000|2021-06-08 10:58:10|39050.9|39010.9|39045.9|39005.9|39050.9|39010.9|39045.9|39005.9|0
1623149910000|2021-06-08 10:58:30|39043.8|39003.8|39045.9|39005.9|39045.9|39005.9|39038.8|38998.8|0
1623149930000|2021-06-08 10:58:50|39040.9|39000.9|39040.9|39000.9|39043.8|39003.8|39040.9|39000.9|0
1623149940000|2021-06-08 10:59:00|39043.8|39003.8|39043.8|39003.8|39045.9|39005.9|39043.8|39003.8|0
1623149980000|2021-06-08 10:59:40|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|39040.9|39000.9|0
1623149990000|2021-06-08 10:59:50|39043.8|39003.8|39045.9|39005.9|39053.8|39013.8|39043.8|39003.8|1
1623150030000|2021-06-08 11:00:30|39048.8|39008.8|39055.9|39015.9|39055.9|39015.9|39048.8|39008.8|0
1623150050000|2021-06-08 11:00:50|39053.8|39013.8|39055.9|39015.9|39055.9|39015.9|39053.8|39013.8|0
1623150060000|2021-06-08 11:01:00|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|39053.8|39013.8|0
1623150070000|2021-06-08 11:01:10|39055.9|39015.9|39063.8|39023.8|39063.8|39023.8|39053.8|39013.8|0
1623150090000|2021-06-08 11:01:30|39060.9|39020.9|39045.9|39005.9|39060.9|39020.9|39045.9|39005.9|1
1623150100000|2021-06-08 11:01:40|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|0
1623150110000|2021-06-08 11:01:50|39045.9|39005.9|39045.9|39005.9|39045.9|39005.9|39045.9|39005.9|0
1623150120000|2021-06-08 11:02:00|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|39048.8|39008.8|0
1623150140000|2021-06-08 11:02:20|39051.7|39011.7|39048.8|39008.8|39051.7|39011.7|39048.8|39008.8|0
1623150150000|2021-06-08 11:02:30|39045.9|39005.9|39045.9|39005.9|39048.8|39008.8|39045.9|39005.9|0
1623150160000|2021-06-08 11:02:40|39048.8|39008.8|39048.8|39008.8|39053.8|39013.8|39045.9|39005.9|0
1623150170000|2021-06-08 11:02:50|39050.9|39010.9|39053.8|39013.8|39053.8|39013.8|39050.9|39010.9|0
1623150190000|2021-06-08 11:03:10|||||||||1
1623150210000|2021-06-08 11:03:30|39055.9|39015.9|39053.8|39013.8|39055.9|39015.9|39053.8|39013.8|0
1623150230000|2021-06-08 11:03:50|39050.9|39010.9|39045.9|39005.9|39050.9|39010.9|39045.9|39005.9|1
1623150240000|2021-06-08 11:04:00|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|39040.9|39000.9|0
1623150260000|2021-06-08 11:04:20|39041.7|39001.7|39038.8|38998.8|39041.7|39001.7|39038.8|38998.8|0
1623150270000|2021-06-08 11:04:30|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|39043.8|39003.8|0
1623150290000|2021-06-08 11:04:50|39038.8|38998.8|39033.8|38993.8|39038.8|38998.8|39033.8|38993.8|3
1623150300000|2021-06-08 11:05:00|39030.9|38990.9|39033.8|38993.8|39033.8|38993.8|39030.9|38990.9|4
1623150350000|2021-06-08 11:05:50|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|39030.9|38990.9|0
1623150360000|2021-06-08 11:06:00|39023.8|38983.8|39023.8|38983.8|39023.8|38983.8|39023.8|38983.8|17
1623150370000|2021-06-08 11:06:10|39025.9|38985.9|39025.9|38985.9|39025.9|38985.9|39025.9|38985.9|0
1623150380000|2021-06-08 11:06:20|39030.9|38990.9|39033.8|38993.8|39033.8|38993.8|39030.9|38990.9|0
1623150400000|2021-06-08 11:06:40|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|39035.9|38995.9|5
1623150410000|2021-06-08 11:06:50|39040.9|39000.9|39045.9|39005.9|39045.9|39005.9|39035.9|38995.9|3
1623150450000|2021-06-08 11:07:30|39050.9|39010.9|39050.9|39010.9|39050.9|39010.9|39050.9|39010.9|0
1623150470000|2021-06-08 11:07:50|39063.8|39023.8|39063.8|39023.8|39065.9|39025.9|39055.9|39015.9|2
1623150480000|2021-06-08 11:08:00|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|2
1623150520000|2021-06-08 11:08:40|39068|39028|39063.8|39023.8|39075.9|39035.9|39063.8|39023.8|0
1623150530000|2021-06-08 11:08:50|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|0
1623150550000|2021-06-08 11:09:10|39063.8|39023.8|39065.9|39025.9|39065.9|39025.9|39063.8|39023.8|0
1623150560000|2021-06-08 11:09:20|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|0
1623150580000|2021-06-08 11:09:40|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|39065.9|39025.9|0
1623150600000|2021-06-08 11:10:00|39070.9|39030.9|39065.9|39025.9|39070.9|39030.9|39065.9|39025.9|0
1623150620000|2021-06-08 11:10:20|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|39063.8|39023.8|0
1623150650000|2021-06-08 11:10:50|39073.8|39033.8|39075.9|39035.9|39078.8|39038.8|39068|39028|60
1623150660000|2021-06-08 11:11:00|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|39073.8|39033.8|0
1623150690000|2021-06-08 11:11:30|39071|39031|39073.8|39033.8|39073.8|39033.8|39071|39031|0
1623150700000|2021-06-08 11:11:40|39076|39036|39076|39036|39078.8|39038.8|39076|39036|1
1623150720000|2021-06-08 11:12:00|39073.9|39033.9|39073.9|39033.9|39073.9|39033.9|39073.9|39033.9|0
1623150730000|2021-06-08 11:12:10|39076.7|39036.7|39081.8|39041.8|39081.8|39041.8|39076.7|39036.7|1
1623150740000|2021-06-08 11:12:20|39076|39036|39053.9|39013.9|39078.9|39038.9|39053.9|39013.9|2
1623150790000|2021-06-08 11:13:10|||||||||10
1623150810000|2021-06-08 11:13:30|39051|39011|39041|39001|39051|39011|39041|39001|1
1623150830000|2021-06-08 11:13:50|39033.9|38993.9|39033.9|38993.9|39033.9|38993.9|39033.9|38993.9|5
1623150840000|2021-06-08 11:14:00|39036|38996|39033.9|38993.9|39036|38996|39033.9|38993.9|0
1623150850000|2021-06-08 11:14:10|39028.9|38988.9|39028.9|38988.9|39028.9|38988.9|39028.9|38988.9|0
1623150870000|2021-06-08 11:14:30|39026|38986|39031.8|38991.8|39031.8|38991.8|39026|38986|0
1623150880000|2021-06-08 11:14:40|39033.9|38993.9|39036|38996|39036.8|38996.8|39033.9|38993.9|13
1623150890000|2021-06-08 11:14:50|39033.9|38993.9|39033.9|38993.9|39036|38996|39033.9|38993.9|0
1623150900000|2021-06-08 11:15:00|39036|38996|39033.9|38993.9|39036|38996|39033.9|38993.9|0
1623150920000|2021-06-08 11:15:20|||||||||6
1623150930000|2021-06-08 11:15:30|39026|38986|39023.9|38983.9|39026|38986|39018.9|38978.9|5
1623150950000|2021-06-08 11:15:50|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|3
1623150960000|2021-06-08 11:16:00|39016.8|38976.8|39023.9|38983.9|39023.9|38983.9|39016.8|38976.8|1
1623150970000|2021-06-08 11:16:10|39021.8|38981.8|39023.9|38983.9|39023.9|38983.9|39021.8|38981.8|1
1623150980000|2021-06-08 11:16:20|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|39021.8|38981.8|2
1623150990000|2021-06-08 11:16:30|39018.9|38978.9|39018.9|38978.9|39018.9|38978.9|39018.9|38978.9|0
1623151000000|2021-06-08 11:16:40|39016.8|38976.8|39003.9|38963.9|39016.8|38976.8|39003.9|38963.9|0
1623151010000|2021-06-08 11:16:50|38998.9|38958.9|38991.8|38951.8|38998.9|38958.9|38991.8|38951.8|14
1623151020000|2021-06-08 11:17:00|38993.9|38953.9|38991.8|38951.8|38993.9|38953.9|38989.7|38949.7|3
1623151030000|2021-06-08 11:17:10|38988.9|38948.9|38988.9|38948.9|38988.9|38948.9|38988.9|38948.9|0
1623151040000|2021-06-08 11:17:20|38986.8|38946.8|38993.9|38953.9|38993.9|38953.9|38983.9|38943.9|5
1623151060000|2021-06-08 11:17:40|38991|38951|38996|38956|38996|38956|38991|38951|3
1623151080000|2021-06-08 11:18:00|38993.9|38953.9|39003.9|38963.9|39003.9|38963.9|38993.9|38953.9|2
1623151090000|2021-06-08 11:18:10|38998.9|38958.9|38996|38956|38998.9|38958.9|38996|38956|0
1623151100000|2021-06-08 11:18:20|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|38993.9|38953.9|0
1623151140000|2021-06-08 11:19:00|38996|38956|38996|38956|38998.9|38958.9|38996|38956|1
1623151190000|2021-06-08 11:19:50|38993.9|38953.9|38996|38956|38996|38956|38993.9|38953.9|1
1623151200000|2021-06-08 11:20:00|39003.9|38963.9|39006|38966|39006|38966|38993.9|38953.9|4
1623151290000|2021-06-08 11:21:30|39013.9|38973.9|39016|38976|39016|38976|39013.9|38973.9|3
1623151320000|2021-06-08 11:22:00|39021|38981|39016|38976|39021|38981|39016|38976|1
1623151330000|2021-06-08 11:22:10|39013.9|38973.9|39016|38976|39016|38976|39013.9|38973.9|0
1623151340000|2021-06-08 11:22:20|39013.9|38973.9|39016|38976|39016|38976|39011|38971|3
1623151360000|2021-06-08 11:22:40|||||||||3
1623151390000|2021-06-08 11:23:10|39018.1|38978.1|39028.9|38988.9|39028.9|38988.9|39018.1|38978.1|0
1623151410000|2021-06-08 11:23:30|39026|38986|39033.9|38993.9|39036|38996|39026|38986|2
1623151420000|2021-06-08 11:23:40|39036|38996|39036|38996|39041|39001|39033.9|38993.9|3
1623151440000|2021-06-08 11:24:00|39038.1|38998.1|39041|39001|39043.9|39003.9|39038.1|38998.1|0
1623151450000|2021-06-08 11:24:10|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|0
1623151460000|2021-06-08 11:24:20|39046|39006|39046|39006|39046|39006|39046|39006|0
1623151470000|2021-06-08 11:24:30|39053.9|39013.9|39051|39011|39053.9|39013.9|39051|39011|3
1623151480000|2021-06-08 11:24:40|39048.1|39008.1|39036|38996|39048.1|39008.1|39036|38996|5
1623151500000|2021-06-08 11:25:00|39033.1|38993.1|39026|38986|39036|38996|39026|38986|1
1623151510000|2021-06-08 11:25:10|39023.1|38983.1|39023.1|38983.1|39023.1|38983.1|39023.1|38983.1|0
1623151520000|2021-06-08 11:25:20|39023.9|38983.9|39016|38976|39026|38986|39016|38976|2
1623151530000|2021-06-08 11:25:30|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|0
1623151560000|2021-06-08 11:26:00|39016|38976|39023.9|38983.9|39023.9|38983.9|39016|38976|2
1623151580000|2021-06-08 11:26:20|39026|38986|39026|38986|39026|38986|39023.9|38983.9|2
1623151590000|2021-06-08 11:26:30|||||||||4
1623151600000|2021-06-08 11:26:40|39023.9|38983.9|39013.9|38973.9|39023.9|38983.9|39013.9|38973.9|1
1623151610000|2021-06-08 11:26:50|39016|38976|39016|38976|39016|38976|39016|38976|1
1623151620000|2021-06-08 11:27:00|39018.9|38978.9|39016|38976|39018.9|38978.9|39016|38976|0
1623151630000|2021-06-08 11:27:10|39013.9|38973.9|39016|38976|39016|38976|39011|38971|0
1623151650000|2021-06-08 11:27:30|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|39013.9|38973.9|5
1623151660000|2021-06-08 11:27:40|39023.9|38983.9|39016|38976|39023.9|38983.9|39013.9|38973.9|3
1623151670000|2021-06-08 11:27:50|39018.9|38978.9|39016|38976|39018.9|38978.9|39013.9|38973.9|0
1623151680000|2021-06-08 11:28:00|||||||||3
1623151690000|2021-06-08 11:28:10|39013.9|38973.9|39016|38976|39016|38976|39013.9|38973.9|0
1623151700000|2021-06-08 11:28:20|39023.9|38983.9|39023.9|38983.9|39023.9|38983.9|39023.9|38983.9|0
1623151730000|2021-06-08 11:28:50|39026|38986|39026|38986|39026|38986|39023.9|38983.9|0
1623151740000|2021-06-08 11:29:00|39023.9|38983.9|39031.8|38991.8|39033.9|38993.9|39021|38981|1
1623151770000|2021-06-08 11:29:30|||||||||1
1623151780000|2021-06-08 11:29:40|39033.9|38993.9|39046|39006|39046|39006|39033.9|38993.9|127
1623151790000|2021-06-08 11:29:50|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|39043.9|39003.9|0
1623151800000|2021-06-08 11:30:00|39041|39001|39046|39006|39046|39006|39041|39001|1
1623151820000|2021-06-08 11:30:20|39048.9|39008.9|39048.9|39008.9|39048.9|39008.9|39048.9|39008.9|0
1623151830000|2021-06-08 11:30:30|39056|39016|39053.9|39013.9|39056|39016|39053.9|39013.9|3
1623151840000|2021-06-08 11:30:40|39056|39016|39056|39016|39056|39016|39056|39016|0
1623151850000|2021-06-08 11:30:50|39053.9|39013.9|39056|39016|39056|39016|39053.9|39013.9|0
1623151860000|2021-06-08 11:31:00|39061|39021|39066|39026|39066|39026|39061|39021|0
1623151870000|2021-06-08 11:31:10|39068.9|39028.9|39083.9|39043.9|39083.9|39043.9|39068.9|39028.9|4
1623151890000|2021-06-08 11:31:30|39086|39046|39086|39046|39086|39046|39086|39046|0
1623151900000|2021-06-08 11:31:40|39093.9|39053.9|39086|39046|39093.9|39053.9|39083.9|39043.9|2
1623151910000|2021-06-08 11:31:50|39083.9|39043.9|39076|39036|39083.9|39043.9|39073.9|39033.9|2
1623151920000|2021-06-08 11:32:00|39073.9|39033.9|39073.9|39033.9|39076|39036|39073.9|39033.9|0
1623151930000|2021-06-08 11:32:10|39066|39026|39073.9|39033.9|39073.9|39033.9|39066|39026|0
1623151950000|2021-06-08 11:32:30|39076.8|39036.8|39081|39041|39081|39041|39076.8|39036.8|4
1623151960000|2021-06-08 11:32:40|39086|39046|39083.9|39043.9|39086|39046|39083.9|39043.9|10
1623151970000|2021-06-08 11:32:50|39081|39041|39081|39041|39081|39041|39081|39041|5
1623152010000|2021-06-08 11:33:30|||||||||3
1623152030000|2021-06-08 11:33:50|||||||||5
1623152040000|2021-06-08 11:34:00|39083.9|39043.9|39091|39051|39091|39051|39083.9|39043.9|4
1623152050000|2021-06-08 11:34:10|39081|39041|39081|39041|39083.9|39043.9|39081|39041|4
1623152070000|2021-06-08 11:34:30|||||||||1
1623152080000|2021-06-08 11:34:40|||||||||1
1623152100000|2021-06-08 11:35:00|39083.9|39043.9|39093.9|39053.9|39093.9|39053.9|39083.9|39043.9|1
1623152110000|2021-06-08 11:35:10|39086|39046|39081|39041|39086|39046|39081|39041|3
1623152150000|2021-06-08 11:35:50|39091|39051|39091|39051|39091|39051|39088.1|39048.1|22
1623152160000|2021-06-08 11:36:00|39093.9|39053.9|39093.9|39053.9|39093.9|39053.9|39093.9|39053.9|1
1623152170000|2021-06-08 11:36:10|39091|39051|39091|39051|39091|39051|39091|39051|0
1623152190000|2021-06-08 11:36:30|||||||||1
1623152210000|2021-06-08 11:36:50|39093.9|39053.9|39093.9|39053.9|39093.9|39053.9|39093.9|39053.9|15
1623152220000|2021-06-08 11:37:00|39091|39051|39093.9|39053.9|39093.9|39053.9|39091|39051|10
1623152230000|2021-06-08 11:37:10|||||||||3
1623152240000|2021-06-08 11:37:20|39106|39066|39113.9|39073.9|39113.9|39073.9|39106|39066|5
1623152250000|2021-06-08 11:37:30|39116|39076|39116|39076|39116|39076|39116|39076|0
1623152300000|2021-06-08 11:38:20|39113.9|39073.9|39108.9|39068.9|39113.9|39073.9|39108.9|39068.9|2
1623152310000|2021-06-08 11:38:30|39106|39066|39106|39066|39106|39066|39106|39066|0
1623152320000|2021-06-08 11:38:40|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|0
1623152330000|2021-06-08 11:38:50|39096|39056|39096|39056|39096|39056|39096|39056|8
1623152340000|2021-06-08 11:39:00|39093.9|39053.9|39096|39056|39096|39056|39093.9|39053.9|0
1623152360000|2021-06-08 11:39:20|39103.9|39063.9|39113.9|39073.9|39113.9|39073.9|39103.9|39063.9|2
1623152370000|2021-06-08 11:39:30|39108.9|39068.9|39113.9|39073.9|39113.9|39073.9|39108.9|39068.9|2
1623152380000|2021-06-08 11:39:40|39106|39066|39103.9|39063.9|39106|39066|39103.9|39063.9|2
1623152390000|2021-06-08 11:39:50|39106|39066|39106|39066|39113.9|39073.9|39106|39066|3
1623152400000|2021-06-08 11:40:00|39111|39071|39113.9|39073.9|39113.9|39073.9|39111|39071|0
1623152420000|2021-06-08 11:40:20|39111|39071|39106|39066|39111|39071|39106|39066|1
1623152430000|2021-06-08 11:40:30|39101|39061|39106|39066|39106|39066|39101|39061|0
1623152450000|2021-06-08 11:40:50|39113.9|39073.9|39113.9|39073.9|39113.9|39073.9|39111|39071|0
1623152460000|2021-06-08 11:41:00|39108.1|39068.1|39111|39071|39111|39071|39108.1|39068.1|4
1623152470000|2021-06-08 11:41:10|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|1
1623152480000|2021-06-08 11:41:20|39098.9|39058.9|39098.9|39058.9|39098.9|39058.9|39098.9|39058.9|5
1623152490000|2021-06-08 11:41:30|39096|39056|39098.9|39058.9|39098.9|39058.9|39096|39056|2
1623152500000|2021-06-08 11:41:40|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|39103.9|39063.9|0
1623152520000|2021-06-08 11:42:00|39106|39066|39103.9|39063.9|39106|39066|39103.9|39063.9|0
1623152540000|2021-06-08 11:42:20|39108.9|39068.9|39108.9|39068.9|39108.9|39068.9|39106|39066|1
1623152550000|2021-06-08 11:42:30|39106|39066|39113.9|39073.9|39113.9|39073.9|39106|39066|0
1623152560000|2021-06-08 11:42:40|39114|39074|39116|39076|39119|39079|39114|39074|2
1623152570000|2021-06-08 11:42:50|39121|39081|39124|39084|39124|39084|39121|39081|0
1623152610000|2021-06-08 11:43:30|39109|39069|39111.9|39071.9|39111.9|39071.9|39109|39069|3
1623152620000|2021-06-08 11:43:40|39106.1|39066.1|39099|39059|39106.1|39066.1|39099|39059|0
1623152640000|2021-06-08 11:44:00|39096.9|39056.9|39094|39054|39096.9|39056.9|39094|39054|0
1623152650000|2021-06-08 11:44:10|39104|39064|39104|39064|39104|39064|39104|39064|7
1623152680000|2021-06-08 11:44:40|39101.1|39061.1|39081.9|39041.9|39101.1|39061.1|39081.9|39041.9|7
1623152690000|2021-06-08 11:44:50|39079|39039|39089|39049|39089|39049|39079|39039|4
1623152700000|2021-06-08 11:45:00|39091.1|39051.1|39089|39049|39094|39054|39086.9|39046.9|1
1623152710000|2021-06-08 11:45:10|39091.1|39051.1|39091.9|39051.9|39091.9|39051.9|39091.1|39051.1|0
1623152720000|2021-06-08 11:45:20|39094|39054|39099|39059|39104|39064|39094|39054|0
1623152730000|2021-06-08 11:45:30|39104|39064|39099|39059|39104|39064|39099|39059|0
1623152740000|2021-06-08 11:45:40|39101.9|39061.9|39099|39059|39101.9|39061.9|39099|39059|0
1623152750000|2021-06-08 11:45:50|39101.9|39061.9|39101.9|39061.9|39101.9|39061.9|39101.9|39061.9|0
1623152760000|2021-06-08 11:46:00|39104|39064|39101.9|39061.9|39104|39064|39101.9|39061.9|0
1623152770000|2021-06-08 11:46:10|39104|39064|39106.1|39066.1|39106.1|39066.1|39104|39064|1
1623152780000|2021-06-08 11:46:20|39104|39064|39104|39064|39106.1|39066.1|39104|39064|0
1623152790000|2021-06-08 11:46:30|39096.1|39056.1|39094|39054|39096.1|39056.1|39094|39054|1
1623152800000|2021-06-08 11:46:40|39089|39049|39089|39049|39089|39049|39089|39049|0
1623152810000|2021-06-08 11:46:50|39091.9|39051.9|39089|39049|39091.9|39051.9|39089|39049|0
1623152820000|2021-06-08 11:47:00|39091.9|39051.9|39091.9|39051.9|39091.9|39051.9|39089|39049|1
1623152840000|2021-06-08 11:47:20|39089|39049|39091.9|39051.9|39091.9|39051.9|39089|39049|0
1623152860000|2021-06-08 11:47:40|39089|39049|39089|39049|39089|39049|39089|39049|0
1623152870000|2021-06-08 11:47:50|39086.1|39046.1|39081.9|39041.9|39086.1|39046.1|39081.9|39041.9|6
1623152880000|2021-06-08 11:48:00|39086.1|39046.1|39081.9|39041.9|39089|39049|39081.9|39041.9|3
1623152940000|2021-06-08 11:49:00|39084|39044|39084|39044|39084|39044|39084|39044|0
1623152960000|2021-06-08 11:49:20|39089|39049|39089|39049|39089|39049|39089|39049|1
1623153050000|2021-06-08 11:50:50|39086.9|39046.9|39081.9|39041.9|39086.9|39046.9|39081.9|39041.9|1
1623153060000|2021-06-08 11:51:00|39079.8|39039.8|39084|39044|39084|39044|39079|39039|2
1623153090000|2021-06-08 11:51:30|39079.8|39039.8|39076.9|39036.9|39079.8|39039.8|39076.9|39036.9|1
1623153100000|2021-06-08 11:51:40|39081.9|39041.9|39081.9|39041.9|39081.9|39041.9|39081.9|39041.9|4
1623153120000|2021-06-08 11:52:00|39079.8|39039.8|39074|39034|39079.8|39039.8|39071.9|39031.9|1
1623153130000|2021-06-08 11:52:10|39066.9|39026.9|39066.9|39026.9|39066.9|39026.9|39066.9|39026.9|4
1623153140000|2021-06-08 11:52:20|39064|39024|39061.9|39021.9|39066.9|39026.9|39061.9|39021.9|1
1623153150000|2021-06-08 11:52:30|39054|39014|39054|39014|39054|39014|39054|39014|3
1623153160000|2021-06-08 11:52:40|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|39051.9|39011.9|1
1623153170000|2021-06-08 11:52:50|39054|39014|39064|39024|39064|39024|39054|39014|7
1623153180000|2021-06-08 11:53:00|39056.9|39016.9|39054|39014|39056.9|39016.9|39054|39014|2
1623153200000|2021-06-08 11:53:20|39061.9|39021.9|39059|39019|39061.9|39021.9|39059|39019|2
1623153210000|2021-06-08 11:53:30|||||||||1
1623153220000|2021-06-08 11:53:40|39056.9|39016.9|39054|39014|39056.9|39016.9|39054|39014|0
1623153240000|2021-06-08 11:54:00|39064|39024|39064|39024|39064|39024|39064|39024|2
1623153250000|2021-06-08 11:54:10|39054|39014|39054|39014|39054|39014|39054|39014|3
1623153270000|2021-06-08 11:54:30|39059|39019|39059|39019|39059|39019|39059|39019|3
1623153280000|2021-06-08 11:54:40|39054|39014|39041.9|39001.9|39054|39014|39041.9|39001.9|1
1623153290000|2021-06-08 11:54:50|39029|38989|39041.9|39001.9|39041.9|39001.9|39029|38989|1
1623153300000|2021-06-08 11:55:00|39039|38999|39021.1|38981.1|39039|38999|39021.1|38981.1|3
1623153310000|2021-06-08 11:55:10|39016.1|38976.1|39016.1|38976.1|39016.1|38976.1|39011.1|38971.1|1
1623153320000|2021-06-08 11:55:20|39018.2|38978.2|39009|38969|39018.2|38978.2|39009|38969|0
1623153330000|2021-06-08 11:55:30|39014|38974|39011.1|38971.1|39016.1|38976.1|39011.1|38971.1|1
1623153340000|2021-06-08 11:55:40|39009|38969|38999|38959|39009|38969|38994|38954|7
1623153350000|2021-06-08 11:55:50|39001.9|38961.9|38999|38959|39006.1|38966.1|38996.1|38956.1|4
1623153360000|2021-06-08 11:56:00|38994|38954|38994|38954|38996.1|38956.1|38994|38954|0
1623153370000|2021-06-08 11:56:10|38996.1|38956.1|38996.1|38956.1|38996.1|38956.1|38996.1|38956.1|2
1623153390000|2021-06-08 11:56:30|38999|38959|39009|38969|39009|38969|38999|38959|0
1623153400000|2021-06-08 11:56:40|39006.1|38966.1|39006.1|38966.1|39006.1|38966.1|39006.1|38966.1|0
1623153410000|2021-06-08 11:56:50|38999|38959|38999|38959|38999|38959|38999|38959|0
1623153420000|2021-06-08 11:57:00|38994|38954|38996.1|38956.1|38999|38959|38994|38954|1
1623153430000|2021-06-08 11:57:10|38994|38954|39004|38964|39004|38964|38994|38954|7
1623153440000|2021-06-08 11:57:20|38994|38954|38996.1|38956.1|38996.1|38956.1|38994|38954|3
1623153450000|2021-06-08 11:57:30|38994|38954|38994|38954|38994|38954|38994|38954|0
1623153460000|2021-06-08 11:57:40|38996.1|38956.1|38996.1|38956.1|38996.1|38956.1|38996.1|38956.1|1
1623153470000|2021-06-08 11:57:50|38999|38959|38996.1|38956.1|38999|38959|38996.1|38956.1|0
1623153480000|2021-06-08 11:58:00|38998.2|38958.2|39014|38974|39014|38974|38996.1|38956.1|18
1623153490000|2021-06-08 11:58:10|39006.1|38966.1|39006.1|38966.1|39006.1|38966.1|39006.1|38966.1|9
1623153500000|2021-06-08 11:58:20|39009|38969|39009|38969|39009|38969|39009|38969|0
1623153510000|2021-06-08 11:58:30|39006.1|38966.1|39006.1|38966.1|39006.1|38966.1|39004|38964|0
1623153520000|2021-06-08 11:58:40|39009|38969|39006.1|38966.1|39009|38969|39006.1|38966.1|0
1623153530000|2021-06-08 11:58:50|39008.2|38968.2|39006.1|38966.1|39014|38974|39006.1|38966.1|1
1623153540000|2021-06-08 11:59:00|39004|38964|38994|38954|39004|38964|38994|38954|4
1623153550000|2021-06-08 11:59:10|38989|38949|38994|38954|38994|38954|38989|38949|2
1623153560000|2021-06-08 11:59:20|38996.1|38956.1|38999|38959|38999|38959|38994|38954|1
1623153570000|2021-06-08 11:59:30|38996.9|38956.9|38989|38949|38996.9|38956.9|38986.1|38946.1|0
1623153580000|2021-06-08 11:59:40|38986.1|38946.1|38986.1|38946.1|38986.1|38946.1|38986.1|38946.1|0
1623153590000|2021-06-08 11:59:50|38984|38944|38984|38944|38989|38949|38976.1|38936.1|8
1623153600000|2021-06-08 12:00:00|38989|38949|38984|38944|38989|38949|38984|38944|1
1623153610000|2021-06-08 12:00:10|38981.1|38941.1|38976.1|38936.1|38981.1|38941.1|38976.1|38936.1|2
1623153620000|2021-06-08 12:00:20|38971.1|38931.1|38961.1|38921.1|38976.1|38936.1|38961.1|38921.1|8
1623153630000|2021-06-08 12:00:30|38951.1|38911.1|38956.1|38916.1|38959|38919|38951.1|38911.1|9
1623153640000|2021-06-08 12:00:40|38954|38914|38951.1|38911.1|38959|38919|38951.1|38911.1|9
1623153650000|2021-06-08 12:00:50|38954|38914|38959|38919|38959|38919|38954|38914|5
1623153660000|2021-06-08 12:01:00|38964|38924|38961.9|38921.9|38974|38934|38954|38914|13
1623153670000|2021-06-08 12:01:10|38959|38919|38966.1|38926.1|38966.1|38926.1|38959|38919|1
1623153680000|2021-06-08 12:01:20|38968.2|38928.2|38976.1|38936.1|38981.1|38941.1|38968.2|38928.2|16
1623153690000|2021-06-08 12:01:30|38974|38934|38966.1|38926.1|38976.1|38936.1|38966.1|38926.1|1
1623153700000|2021-06-08 12:01:40|38964|38924|38956.1|38916.1|38964|38924|38954|38914|0
1623153710000|2021-06-08 12:01:50|38959|38919|38964|38924|38964|38924|38954|38914|0
1623153720000|2021-06-08 12:02:00|38966.1|38926.1|38963.2|38923.2|38969|38929|38963.2|38923.2|16
1623153730000|2021-06-08 12:02:10|38960.3|38920.3|38963.2|38923.2|38963.2|38923.2|38956.1|38916.1|0
1623153740000|2021-06-08 12:02:20|38966.1|38926.1|38963.2|38923.2|38966.1|38926.1|38963.2|38923.2|1
1623153750000|2021-06-08 12:02:30|38966.1|38926.1|38971.1|38931.1|38971.1|38931.1|38963.2|38923.2|0
1623153760000|2021-06-08 12:02:40|38968.2|38928.2|38960.3|38920.3|38970.3|38930.3|38960.3|38920.3|1
1623153770000|2021-06-08 12:02:50|38958.2|38918.2|38963.2|38923.2|38963.2|38923.2|38958.2|38918.2|1
1623153780000|2021-06-08 12:03:00|38960.3|38920.3|38966.1|38926.1|38966.1|38926.1|38958.2|38918.2|2
1623153790000|2021-06-08 12:03:10|38968.2|38928.2|38970.3|38930.3|38970.3|38930.3|38968.2|38928.2|0
1623153800000|2021-06-08 12:03:20|38968.2|38928.2|38970.3|38930.3|38970.3|38930.3|38968.2|38928.2|0
1623153820000|2021-06-08 12:03:40|38973.2|38933.2|38970.3|38930.3|38973.2|38933.2|38970.3|38930.3|0
1623153830000|2021-06-08 12:03:50|38968.2|38928.2|38958.2|38918.2|38968.2|38928.2|38958.2|38918.2|2
1623153840000|2021-06-08 12:04:00|38961.1|38921.1|38966.1|38926.1|38968.2|38928.2|38958.2|38918.2|5
1623153870000|2021-06-08 12:04:30|38968.2|38928.2|38970.3|38930.3|38970.3|38930.3|38968.2|38928.2|0
1623153880000|2021-06-08 12:04:40|38973.2|38933.2|38980.3|38940.3|38980.3|38940.3|38973.2|38933.2|0
1623153890000|2021-06-08 12:04:50|||||||||1
1623153900000|2021-06-08 12:05:00|38978.2|38938.2|38980.3|38940.3|38980.3|38940.3|38975.3|38935.3|0
1623153910000|2021-06-08 12:05:10|38978.2|38938.2|38973.2|38933.2|38978.2|38938.2|38973.2|38933.2|3
1623153920000|2021-06-08 12:05:20|38970.3|38930.3|38968.2|38928.2|38970.3|38930.3|38958.2|38918.2|37
1623153930000|2021-06-08 12:05:30|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|1
1623153940000|2021-06-08 12:05:40|38972.4|38932.4|38980.3|38940.3|38980.3|38940.3|38972.4|38932.4|0
1623153950000|2021-06-08 12:05:50|38978.2|38938.2|38975.3|38935.3|38980.3|38940.3|38970.3|38930.3|0
1623153960000|2021-06-08 12:06:00|38978.2|38938.2|38983.2|38943.2|38983.2|38943.2|38978.2|38938.2|1
1623153980000|2021-06-08 12:06:20|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1623153990000|2021-06-08 12:06:30|38978.2|38938.2|38980.3|38940.3|38980.3|38940.3|38970.3|38930.3|1
1623154010000|2021-06-08 12:06:50|38978.2|38938.2|38975.3|38935.3|38978.2|38938.2|38975.3|38935.3|0
1623154020000|2021-06-08 12:07:00|38978.2|38938.2|38978.2|38938.2|38980.3|38940.3|38978.2|38938.2|0
1623154030000|2021-06-08 12:07:10|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|38975.3|38935.3|0
1623154040000|2021-06-08 12:07:20|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|0
1623154050000|2021-06-08 12:07:30|38968.2|38928.2|38968.2|38928.2|38973.2|38933.2|38968.2|38928.2|4
1623154060000|2021-06-08 12:07:40|38973.2|38933.2|38973.2|38933.2|38973.2|38933.2|38973.2|38933.2|1
1623154070000|2021-06-08 12:07:50|38970.3|38930.3|38978.2|38938.2|38978.2|38938.2|38970.3|38930.3|1
1623154080000|2021-06-08 12:08:00|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|3
1623154100000|2021-06-08 12:08:20|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38975.3|38935.3|0
1623154110000|2021-06-08 12:08:30|||||||||1
1623154120000|2021-06-08 12:08:40|38976.1|38936.1|38973.2|38933.2|38976.1|38936.1|38973.2|38933.2|1
1623154130000|2021-06-08 12:08:50|38975.3|38935.3|38973.2|38933.2|38975.3|38935.3|38973.2|38933.2|0
1623154160000|2021-06-08 12:09:20|38976.1|38936.1|38978.2|38938.2|38978.2|38938.2|38976.1|38936.1|0
1623154170000|2021-06-08 12:09:30|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|38970.3|38930.3|0
1623154180000|2021-06-08 12:09:40|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1623154190000|2021-06-08 12:09:50|38978.2|38938.2|38975.3|38935.3|38980.3|38940.3|38975.3|38935.3|0
1623154200000|2021-06-08 12:10:00|38979.5|38939.5|38990.3|38950.3|38990.3|38950.3|38979.5|38939.5|4
1623154210000|2021-06-08 12:10:10|38992.4|38952.4|38995.3|38955.3|38995.3|38955.3|38990.3|38950.3|0
1623154220000|2021-06-08 12:10:20|38990.3|38950.3|38988.2|38948.2|38990.3|38950.3|38988.2|38948.2|0
1623154230000|2021-06-08 12:10:30|38990.3|38950.3|38983.2|38943.2|38993.2|38953.2|38983.2|38943.2|0
1623154240000|2021-06-08 12:10:40|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1623154250000|2021-06-08 12:10:50|38983.2|38943.2|38983.2|38943.2|38983.2|38943.2|38980.3|38940.3|0
1623154260000|2021-06-08 12:11:00|38980.3|38940.3|38978.2|38938.2|38980.3|38940.3|38978.2|38938.2|0
1623154270000|2021-06-08 12:11:10|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|0
1623154280000|2021-06-08 12:11:20|38978.2|38938.2|38988.2|38948.2|38988.2|38948.2|38978.2|38938.2|0
1623154290000|2021-06-08 12:11:30|38986.1|38946.1|38980.3|38940.3|38986.1|38946.1|38980.3|38940.3|3
1623154300000|2021-06-08 12:11:40|38984.5|38944.5|38980.3|38940.3|38993.2|38953.2|38980.3|38940.3|15
1623154310000|2021-06-08 12:11:50|38978.2|38938.2|38990.3|38950.3|38995.3|38955.3|38978.2|38938.2|5
1623154320000|2021-06-08 12:12:00|38983.2|38943.2|38983.2|38943.2|38983.2|38943.2|38983.2|38943.2|1
1623154330000|2021-06-08 12:12:10|38993.2|38953.2|38998.2|38958.2|38998.2|38958.2|38993.2|38953.2|1
1623154340000|2021-06-08 12:12:20|38995.3|38955.3|38990.3|38950.3|38995.3|38955.3|38990.3|38950.3|2
1623154350000|2021-06-08 12:12:30|38988.2|38948.2|38988.2|38948.2|38988.2|38948.2|38988.2|38948.2|0
1623154360000|2021-06-08 12:12:40|38990.3|38950.3|38990.3|38950.3|38990.3|38950.3|38990.3|38950.3|0
1623154370000|2021-06-08 12:12:50|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|1
1623154390000|2021-06-08 12:13:10|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|39000.3|38960.3|1
1623154400000|2021-06-08 12:13:20|38998.2|38958.2|38993.2|38953.2|39000.3|38960.3|38993.2|38953.2|3
1623154440000|2021-06-08 12:14:00|38990.3|38950.3|38988.2|38948.2|38990.3|38950.3|38988.2|38948.2|0
1623154450000|2021-06-08 12:14:10|38986.1|38946.1|38983.2|38943.2|38986.1|38946.1|38983.2|38943.2|2
1623154470000|2021-06-08 12:14:30|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|0
1623154480000|2021-06-08 12:14:40|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|38980.3|38940.3|14
1623154490000|2021-06-08 12:14:50|38978.2|38938.2|38983.2|38943.2|38985.3|38945.3|38978.2|38938.2|5
1623154500000|2021-06-08 12:15:00|38988.2|38948.2|38988.2|38948.2|38988.2|38948.2|38988.2|38948.2|0
1623154510000|2021-06-08 12:15:10|38995.3|38955.3|38990.3|38950.3|38995.3|38955.3|38990.3|38950.3|2
1623154530000|2021-06-08 12:15:30|38993.2|38953.2|38990.3|38950.3|38993.2|38953.2|38990.3|38950.3|0
1623154540000|2021-06-08 12:15:40|38993.2|38953.2|38993.2|38953.2|38993.2|38953.2|38990.3|38950.3|0
1623154550000|2021-06-08 12:15:50|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|38995.3|38955.3|0
1623154560000|2021-06-08 12:16:00|38990.3|38950.3|38990.3|38950.3|38990.3|38950.3|38990.3|38950.3|2
1623154580000|2021-06-08 12:16:20|38993.3|38953.3|38993.3|38953.3|38993.3|38953.3|38993.3|38953.3|0
1623154590000|2021-06-08 12:16:30|38990.3|38950.3|38990.3|38950.3|38990.3|38950.3|38988.3|38948.3|0
1623154600000|2021-06-08 12:16:40|38988.3|38948.3|38985.3|38945.3|38988.3|38948.3|38985.3|38945.3|0
1623154610000|2021-06-08 12:16:50|38980.3|38940.3|38978.3|38938.3|38980.3|38940.3|38978.3|38938.3|5
1623154620000|2021-06-08 12:17:00|38983.3|38943.3|38968.3|38928.3|38983.3|38943.3|38968.3|38928.3|4
1623154640000|2021-06-08 12:17:20|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|0
1623154650000|2021-06-08 12:17:30|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|0
1623154680000|2021-06-08 12:18:00|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|38978.3|38938.3|0
1623154700000|2021-06-08 12:18:20|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|1
1623154710000|2021-06-08 12:18:30|38983.3|38943.3|38983.3|38943.3|38983.3|38943.3|38983.3|38943.3|0
1623154720000|2021-06-08 12:18:40|38981.2|38941.2|38978.3|38938.3|38986.2|38946.2|38978.3|38938.3|2
1623154750000|2021-06-08 12:19:10|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|3
1623154770000|2021-06-08 12:19:30|38978.3|38938.3|38981.2|38941.2|38981.2|38941.2|38978.3|38938.3|0
1623154780000|2021-06-08 12:19:40|38986.2|38946.2|38981.2|38941.2|38986.2|38946.2|38981.2|38941.2|0
1623154790000|2021-06-08 12:19:50|38988.3|38948.3|38988.3|38948.3|38988.3|38948.3|38988.3|38948.3|2
1623154800000|2021-06-08 12:20:00|38990.4|38950.4|38990.4|38950.4|38993.3|38953.3|38988.3|38948.3|2
1623154810000|2021-06-08 12:20:10|38988.3|38948.3|38988.3|38948.3|38988.3|38948.3|38988.3|38948.3|0
1623154830000|2021-06-08 12:20:30|38986.2|38946.2|38978.3|38938.3|38986.2|38946.2|38978.3|38938.3|13
1623154840000|2021-06-08 12:20:40|38973.3|38933.3|38968.3|38928.3|38973.3|38933.3|38968.3|38928.3|1
1623154870000|2021-06-08 12:21:10|38965.4|38925.4|38966.2|38926.2|38966.2|38926.2|38965.4|38925.4|2
1623154880000|2021-06-08 12:21:20|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|1
1623154890000|2021-06-08 12:21:30|38988.3|38948.3|38973.3|38933.3|38988.3|38948.3|38973.3|38933.3|15
1623154900000|2021-06-08 12:21:40|38971.2|38931.2|38970.4|38930.4|38971.2|38931.2|38966.2|38926.2|4
1623154910000|2021-06-08 12:21:50|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|0
1623154920000|2021-06-08 12:22:00|38973.3|38933.3|38970.4|38930.4|38973.3|38933.3|38968.3|38928.3|2
1623154930000|2021-06-08 12:22:10|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|2
1623154940000|2021-06-08 12:22:20|||||||||3
1623154950000|2021-06-08 12:22:30|38968.3|38928.3|38976.2|38936.2|38976.2|38936.2|38968.3|38928.3|4
1623154960000|2021-06-08 12:22:40|38971.2|38931.2|38973.3|38933.3|38978.3|38938.3|38971.2|38931.2|1
1623154970000|2021-06-08 12:22:50|38971.2|38931.2|38966.2|38926.2|38971.2|38931.2|38966.2|38926.2|3
1623154990000|2021-06-08 12:23:10|38968.3|38928.3|38978.3|38938.3|38978.3|38938.3|38968.3|38928.3|2
1623155030000|2021-06-08 12:23:50|38976.2|38936.2|38966.2|38926.2|38976.2|38936.2|38966.2|38926.2|2
1623155040000|2021-06-08 12:24:00|38968.3|38928.3|38966.2|38926.2|38968.3|38928.3|38966.2|38926.2|0
1623155050000|2021-06-08 12:24:10|38968.3|38928.3|38973.3|38933.3|38976.2|38936.2|38968.3|38928.3|2
1623155070000|2021-06-08 12:24:30|38966.2|38926.2|38958.3|38918.3|38968.3|38928.3|38958.3|38918.3|0
1623155080000|2021-06-08 12:24:40|38966.2|38926.2|38973.3|38933.3|38973.3|38933.3|38966.2|38926.2|6
1623155090000|2021-06-08 12:24:50|38970.4|38930.4|38973.3|38933.3|38973.3|38933.3|38970.4|38930.4|0
1623155100000|2021-06-08 12:25:00|38976.2|38936.2|38973.3|38933.3|38976.2|38936.2|38973.3|38933.3|0
1623155110000|2021-06-08 12:25:10|38976.2|38936.2|38973.3|38933.3|38976.2|38936.2|38973.3|38933.3|0
1623155120000|2021-06-08 12:25:20|38968.3|38928.3|38966.2|38926.2|38968.3|38928.3|38966.2|38926.2|0
1623155130000|2021-06-08 12:25:30|38968.3|38928.3|38966.2|38926.2|38968.3|38928.3|38966.2|38926.2|0
1623155140000|2021-06-08 12:25:40|38961.2|38921.2|38964.1|38924.1|38964.1|38924.1|38961.2|38921.2|0
1623155150000|2021-06-08 12:25:50|38961.2|38921.2|38966.2|38926.2|38966.2|38926.2|38956.2|38916.2|7
1623155160000|2021-06-08 12:26:00|||||||||1
1623155180000|2021-06-08 12:26:20|38961.2|38921.2|38961.2|38921.2|38961.2|38921.2|38961.2|38921.2|0
1623155190000|2021-06-08 12:26:30|38966.2|38926.2|38968.3|38928.3|38968.3|38928.3|38966.2|38926.2|2
1623155200000|2021-06-08 12:26:40|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|0
1623155210000|2021-06-08 12:26:50|38968.3|38928.3|38968.3|38928.3|38976.2|38936.2|38968.3|38928.3|0
1623155220000|2021-06-08 12:27:00|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|0
1623155240000|2021-06-08 12:27:20|38973.3|38933.3|38968.3|38928.3|38973.3|38933.3|38968.3|38928.3|0
1623155250000|2021-06-08 12:27:30|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|2
1623155260000|2021-06-08 12:27:40|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|38966.2|38926.2|1
1623155270000|2021-06-08 12:27:50|38971.2|38931.2|38971.2|38931.2|38974.1|38934.1|38971.2|38931.2|0
1623155280000|2021-06-08 12:28:00|38968.3|38928.3|38966.2|38926.2|38968.3|38928.3|38964.1|38924.1|2
1623155290000|2021-06-08 12:28:10|38970.4|38930.4|38969.1|38929.1|38973.3|38933.3|38969.1|38929.1|0
1623155300000|2021-06-08 12:28:20|38966.2|38926.2|38953.3|38913.3|38966.2|38926.2|38953.3|38913.3|4
1623155310000|2021-06-08 12:28:30|38956.2|38916.2|38953.3|38913.3|38956.2|38916.2|38953.3|38913.3|0
1623155330000|2021-06-08 12:28:50|38958.3|38918.3|38966.2|38926.2|38966.2|38926.2|38958.3|38918.3|2
1623155360000|2021-06-08 12:29:20|38958.3|38918.3|38958.3|38918.3|38958.3|38918.3|38958.3|38918.3|2
1623155370000|2021-06-08 12:29:30|38948.3|38908.3|38950.4|38910.4|38956.2|38916.2|38948.3|38908.3|7
1623155380000|2021-06-08 12:29:40|38953.3|38913.3|38956.2|38916.2|38956.2|38916.2|38950.4|38910.4|1
1623155390000|2021-06-08 12:29:50|38953.3|38913.3|38960.4|38920.4|38963.3|38923.3|38953.3|38913.3|2
1623155400000|2021-06-08 12:30:00|38963.3|38923.3|38968.3|38928.3|38968.3|38928.3|38963.3|38923.3|0
1623155410000|2021-06-08 12:30:10|38978.3|38938.3|38973.3|38933.3|38978.3|38938.3|38968.3|38928.3|3
1623155420000|2021-06-08 12:30:20|38978.3|38938.3|38978.3|38938.3|38980.4|38940.4|38978.3|38938.3|1
1623155440000|2021-06-08 12:30:40|38985.4|38945.4|38973.3|38933.3|38985.4|38945.4|38973.3|38933.3|4
1623155450000|2021-06-08 12:30:50|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|38980.4|38940.4|0
1623155460000|2021-06-08 12:31:00|38970.4|38930.4|38973.3|38933.3|38973.3|38933.3|38970.4|38930.4|0
1623155470000|2021-06-08 12:31:10|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|38968.3|38928.3|0
1623155480000|2021-06-08 12:31:20|38960.4|38920.4|38963.3|38923.3|38963.3|38923.3|38960.4|38920.4|1
1623155500000|2021-06-08 12:31:40|38960.4|38920.4|38960.4|38920.4|38960.4|38920.4|38956.2|38916.2|2
1623155510000|2021-06-08 12:31:50|38958.3|38918.3|38963.3|38923.3|38963.3|38923.3|38958.3|38918.3|2
1623155520000|2021-06-08 12:32:00|38958.3|38918.3|38968.3|38928.3|38970.4|38930.4|38955.4|38915.4|3
1623155530000|2021-06-08 12:32:10|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|38970.4|38930.4|4
1623155540000|2021-06-08 12:32:20|38978.3|38938.3|38980.4|38940.4|38983.3|38943.3|38978.3|38938.3|21
1623155550000|2021-06-08 12:32:30|38978.3|38938.3|38980.4|38940.4|38980.4|38940.4|38973.3|38933.3|2
1623155560000|2021-06-08 12:32:40|38978.3|38938.3|38970.4|38930.4|38980.4|38940.4|38968.3|38928.3|2
1623155570000|2021-06-08 12:32:50|38968.3|38928.3|38966.2|38926.2|38973.3|38933.3|38966.2|38926.2|1
1623155580000|2021-06-08 12:33:00|38964.1|38924.1|38968.3|38928.3|38968.3|38928.3|38961.2|38921.2|4
1623155590000|2021-06-08 12:33:10|38973.3|38933.3|38968.3|38928.3|38976.2|38936.2|38968.3|38928.3|0
1623155600000|2021-06-08 12:33:20|38958.3|38918.3|38951.2|38911.2|38963.3|38923.3|38951.2|38911.2|14
1623155610000|2021-06-08 12:33:30|38948.3|38908.3|38958.3|38918.3|38961.2|38921.2|38948.3|38908.3|5
1623155620000|2021-06-08 12:33:40|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|38956.2|38916.2|2
1623155630000|2021-06-08 12:33:50|38948.3|38908.3|38948.3|38908.3|38948.3|38908.3|38948.3|38908.3|0
1623155650000|2021-06-08 12:34:10|38951.2|38911.2|38958.3|38918.3|38958.3|38918.3|38951.2|38911.2|3
1623155660000|2021-06-08 12:34:20|38961.2|38921.2|38953.3|38913.3|38961.2|38921.2|38953.3|38913.3|13
1623155670000|2021-06-08 12:34:30|38950.4|38910.4|38951.2|38911.2|38953.3|38913.3|38945.4|38905.4|2
1623155680000|2021-06-08 12:34:40|38954.1|38914.1|38951.2|38911.2|38956.2|38916.2|38951.2|38911.2|0
1623155690000|2021-06-08 12:34:50|38954.1|38914.1|38948.3|38908.3|38954.1|38914.1|38948.3|38908.3|0
1623155700000|2021-06-08 12:35:00|38951.2|38911.2|38956.2|38916.2|38959.1|38919.1|38951.2|38911.2|1
1623155720000|2021-06-08 12:35:20|38951.2|38911.2|38956.2|38916.2|38956.2|38916.2|38948.3|38908.3|0
1623155750000|2021-06-08 12:35:50|38958.3|38918.3|38956.2|38916.2|38958.3|38918.3|38956.2|38916.2|1
1623155760000|2021-06-08 12:36:00|38958.3|38918.3|38964.1|38924.1|38966.2|38926.2|38956.2|38916.2|1
1623155770000|2021-06-08 12:36:10|38961.2|38921.2|38966.2|38926.2|38968.3|38928.3|38961.2|38921.2|11
1623155780000|2021-06-08 12:36:20|38964.1|38924.1|38968.3|38928.3|38968.3|38928.3|38961.2|38921.2|2
1623155800000|2021-06-08 12:36:40|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|38966.2|38926.2|3
1623155810000|2021-06-08 12:36:50|38961.2|38921.2|38958.3|38918.3|38961.2|38921.2|38958.3|38918.3|0
1623155820000|2021-06-08 12:37:00|38961.2|38921.2|38966.2|38926.2|38966.2|38926.2|38960.4|38920.4|1
1623155830000|2021-06-08 12:37:10|38960.4|38920.4|38958.3|38918.3|38976.2|38936.2|38958.3|38918.3|2
1623155850000|2021-06-08 12:37:30|38956.2|38916.2|38941.2|38901.2|38958.3|38918.3|38941.2|38901.2|8
1623155860000|2021-06-08 12:37:40|38938.3|38898.3|38941.2|38901.2|38941.2|38901.2|38938.3|38898.3|4
1623155870000|2021-06-08 12:37:50|38935.4|38895.4|38951.2|38911.2|38957|38917|38935.4|38895.4|13
1623155880000|2021-06-08 12:38:00|38949.1|38909.1|38951.2|38911.2|38951.2|38911.2|38941.2|38901.2|11
1623155890000|2021-06-08 12:38:10|38946.2|38906.2|38941.2|38901.2|38951.2|38911.2|38941.2|38901.2|4
1623155900000|2021-06-08 12:38:20|38944.1|38904.1|38941.2|38901.2|38944.1|38904.1|38941.2|38901.2|7
1623155920000|2021-06-08 12:38:40|38938.3|38898.3|38948.3|38908.3|38948.3|38908.3|38938.3|38898.3|9
1623155930000|2021-06-08 12:38:50|38943.3|38903.3|38946.2|38906.2|38946.2|38906.2|38938.3|38898.3|9
1623155940000|2021-06-08 12:39:00|38944.1|38904.1|38946.2|38906.2|38946.2|38906.2|38944.1|38904.1|1
1623155950000|2021-06-08 12:39:10|38943.3|38903.3|38928.3|38888.3|38943.3|38903.3|38928.3|38888.3|9
1623155960000|2021-06-08 12:39:20|38926.2|38886.2|38926.2|38886.2|38928.3|38888.3|38926.2|38886.2|7
1623155970000|2021-06-08 12:39:30|38928.3|38888.3|38928.3|38888.3|38928.3|38888.3|38928.3|38888.3|0
1623155980000|2021-06-08 12:39:40|38936.2|38896.2|38928.3|38888.3|38936.2|38896.2|38928.3|38888.3|1
1623155990000|2021-06-08 12:39:50|38926.2|38886.2|38918.3|38878.3|38926.2|38886.2|38918.3|38878.3|5
1623156000000|2021-06-08 12:40:00|38921.2|38881.2|38928.3|38888.3|38936.2|38896.2|38921.2|38881.2|8
1623156010000|2021-06-08 12:40:10|38926.2|38886.2|38931.2|38891.2|38931.2|38891.2|38926.2|38886.2|0
1623156020000|2021-06-08 12:40:20|38946.2|38906.2|38941.2|38901.2|38946.2|38906.2|38941.2|38901.2|12
1623156030000|2021-06-08 12:40:30|38933.3|38893.3|38936.2|38896.2|38941.2|38901.2|38933.3|38893.3|0
1623156040000|2021-06-08 12:40:40|38934.1|38894.1|38931.2|38891.2|38934.1|38894.1|38918.3|38878.3|6
1623156050000|2021-06-08 12:40:50|38934.1|38894.1|38941.2|38901.2|38941.2|38901.2|38934.1|38894.1|8
1623156060000|2021-06-08 12:41:00|38936.2|38896.2|38926.2|38886.2|38936.2|38896.2|38926.2|38886.2|4
1623156070000|2021-06-08 12:41:10|38929.1|38889.1|38924.1|38884.1|38934.1|38894.1|38924.1|38884.1|2
1623156080000|2021-06-08 12:41:20|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|38926.2|38886.2|0
1623156090000|2021-06-08 12:41:30|38931.2|38891.2|38934.1|38894.1|38939.1|38899.1|38931.2|38891.2|7
1623156100000|2021-06-08 12:41:40|38936.2|38896.2|38944.1|38904.1|38944.1|38904.1|38934.1|38894.1|2
1623156110000|2021-06-08 12:41:50|38941.2|38901.2|38934.1|38894.1|38941.2|38901.2|38929.1|38889.1|10
1623156120000|2021-06-08 12:42:00|38929.1|38889.1|38926.2|38886.2|38931.2|38891.2|38924.1|38884.1|3
1623156130000|2021-06-08 12:42:10|38924.1|38884.1|38922|38882|38924.1|38884.1|38919.1|38879.1|10
1623156140000|2021-06-08 12:42:20|38919.1|38879.1|38919.1|38879.1|38924.1|38884.1|38919.1|38879.1|0
1623156150000|2021-06-08 12:42:30|38914.1|38874.1|38914.1|38874.1|38914.1|38874.1|38914.1|38874.1|0
1623156160000|2021-06-08 12:42:40|38919.1|38879.1|38914.1|38874.1|38919.1|38879.1|38914.1|38874.1|0
1623156170000|2021-06-08 12:42:50|38911.2|38871.2|38892.1|38852.1|38911.2|38871.2|38884.1|38844.1|40
1623156180000|2021-06-08 12:43:00|38889.1|38849.1|38894.1|38854.1|38894.1|38854.1|38889.1|38849.1|0
1623156190000|2021-06-08 12:43:10|38889.1|38849.1|38894.1|38854.1|38894.1|38854.1|38889.1|38849.1|1
1623156200000|2021-06-08 12:43:20|38904.1|38864.1|38894.1|38854.1|38904.1|38864.1|38894.1|38854.1|7
1623156210000|2021-06-08 12:43:30|38902.1|38862.1|38909.1|38869.1|38909.1|38869.1|38899.1|38859.1|4
1623156220000|2021-06-08 12:43:40|38912.1|38872.1|38914.1|38874.1|38914.1|38874.1|38909.1|38869.1|0
1623156230000|2021-06-08 12:43:50|38909.1|38869.1|38909.1|38869.1|38914.1|38874.1|38901.2|38861.2|4
1623156240000|2021-06-08 12:44:00|38907.1|38867.1|38899.1|38859.1|38907.1|38867.1|38899.1|38859.1|0
1623156250000|2021-06-08 12:44:10|38904.1|38864.1|38899.1|38859.1|38904.1|38864.1|38899.1|38859.1|1
1623156260000|2021-06-08 12:44:20|38901.2|38861.2|38897.1|38857.1|38904.1|38864.1|38894.1|38854.1|0
1623156270000|2021-06-08 12:44:30|38894.1|38854.1|38914.2|38874.2|38914.2|38874.2|38894.1|38854.1|8
1623156280000|2021-06-08 12:44:40|38912.1|38872.1|38914.2|38874.2|38914.2|38874.2|38899.2|38859.2|6
1623156290000|2021-06-08 12:44:50|38912.1|38872.1|38914.2|38874.2|38914.2|38874.2|38912.1|38872.1|2
1623159000000|2021-06-08 13:30:00|39014.3|38974.3|39036.4|38996.4|39068.5|39028.5|38996.4|38956.4|388
1623159010000|2021-06-08 13:30:10|39022.2|38982.2|38970.6|38930.6|39123.5|39083.5|38946.4|38906.4|108
1623159020000|2021-06-08 13:30:20|38976.4|38936.4|38908.5|38868.5|38976.4|38936.4|38908.5|38868.5|34
1623159030000|2021-06-08 13:30:30|38920.6|38880.6|38918.5|38878.5|38930.6|38890.6|38913.5|38873.5|12
1623159040000|2021-06-08 13:30:40|38908.5|38868.5|38926.4|38886.4|38930.6|38890.6|38908.5|38868.5|18
1623159050000|2021-06-08 13:30:50|38924.3|38884.3|38936.4|38896.4|38953.5|38913.5|38921.4|38881.4|49
1623159060000|2021-06-08 13:31:00|38933.5|38893.5|38956.4|38916.4|38961.4|38921.4|38926.4|38886.4|32
1623159070000|2021-06-08 13:31:10|38955.1|38915.1|38939.3|38899.3|38955.1|38915.1|38929.3|38889.3|28
1623159080000|2021-06-08 13:31:20|38941.4|38901.4|38951.4|38911.4|38956.4|38916.4|38932.2|38892.2|28
1623159090000|2021-06-08 13:31:30|38953.5|38913.5|38993.5|38953.5|39000.6|38960.6|38953.5|38913.5|32
1623159100000|2021-06-08 13:31:40|38990.6|38950.6|39016.4|38976.4|39033.5|38993.5|38990.6|38950.6|18
1623159110000|2021-06-08 13:31:50|39013.5|38973.5|38988.5|38948.5|39013.5|38973.5|38988.5|38948.5|10
1623159120000|2021-06-08 13:32:00|38984.3|38944.3|39018.5|38978.5|39026.4|38986.4|38978.5|38938.5|26
1623159130000|2021-06-08 13:32:10|39023.5|38983.5|39038.5|38998.5|39058.5|39018.5|39023.5|38983.5|7
1623159140000|2021-06-08 13:32:20|39043.5|39003.5|39060.6|39020.6|39063.5|39023.5|39043.5|39003.5|5
1623159150000|2021-06-08 13:32:30|39063.5|39023.5|39050.6|39010.6|39070.6|39030.6|39040.6|39000.6|14
1623159160000|2021-06-08 13:32:40|39045.6|39005.6|39058.5|39018.5|39060.6|39020.6|39038.5|38998.5|15
1623159170000|2021-06-08 13:32:50|39060.6|39020.6|39060.6|39020.6|39067.7|39027.7|39053.5|39013.5|18
1623159180000|2021-06-08 13:33:00|39055.6|39015.6|39123.5|39083.5|39125.6|39085.6|39053.5|39013.5|31
1623159190000|2021-06-08 13:33:10|39120.6|39080.6|39100.6|39060.6|39125.6|39085.6|39100.6|39060.6|39
1623159200000|2021-06-08 13:33:20|39095.6|39055.6|39082.7|39042.7|39095.6|39055.6|39060.6|39020.6|22
1623159210000|2021-06-08 13:33:30|39078.5|39038.5|39078.5|39038.5|39083.5|39043.5|39068.5|39028.5|16
1623159220000|2021-06-08 13:33:40|39080.6|39040.6|39070.6|39030.6|39080.6|39040.6|39068.5|39028.5|12
1623159230000|2021-06-08 13:33:50|39073.5|39033.5|39070.6|39030.6|39085.6|39045.6|39065.6|39025.6|10
1623159240000|2021-06-08 13:34:00|39074.8|39034.8|39070.6|39030.6|39080.6|39040.6|39065.6|39025.6|21
1623159250000|2021-06-08 13:34:10|39068.5|39028.5|39058.5|39018.5|39068.5|39028.5|39055.6|39015.6|31
1623159260000|2021-06-08 13:34:20|39060.6|39020.6|39078.5|39038.5|39080.6|39040.6|39058.5|39018.5|15
1623159270000|2021-06-08 13:34:30|39080.6|39040.6|39070.6|39030.6|39080.6|39040.6|39065.6|39025.6|20
1623159280000|2021-06-08 13:34:40|39068.5|39028.5|39070.6|39030.6|39070.6|39030.6|39058.5|39018.5|11
1623159290000|2021-06-08 13:34:50|39068.5|39028.5|39060.6|39020.6|39068.5|39028.5|39051.4|39011.4|21
1623159300000|2021-06-08 13:35:00|39063.5|39023.5|39070.6|39030.6|39078.5|39038.5|39063.5|39023.5|50
1623159310000|2021-06-08 13:35:10|39082.7|39042.7|39085.6|39045.6|39089.8|39049.8|39075.6|39035.6|95
1623159320000|2021-06-08 13:35:20|39087.7|39047.7|39097.7|39057.7|39097.7|39057.7|39085.6|39045.6|12
1623159330000|2021-06-08 13:35:30|39100.6|39060.6|39107.7|39067.7|39112.7|39072.7|39100.6|39060.6|34
1623159340000|2021-06-08 13:35:40|39104.8|39064.8|39102.7|39062.7|39110.6|39070.6|39095.6|39055.6|40
1623159350000|2021-06-08 13:35:50|39087.7|39047.7|39080.6|39040.6|39090.6|39050.6|39062.7|39022.7|29
1623159360000|2021-06-08 13:36:00|39083.5|39043.5|39104.8|39064.8|39119.8|39079.8|39083.5|39043.5|30
1623159370000|2021-06-08 13:36:10|39107.7|39067.7|39119.8|39079.8|39122.7|39082.7|39107.7|39067.7|5
1623159380000|2021-06-08 13:36:20|39122.7|39082.7|39090.6|39050.6|39122.7|39082.7|39085.6|39045.6|47
1623159390000|2021-06-08 13:36:30|39092.7|39052.7|39075.6|39035.6|39102.7|39062.7|39075.6|39035.6|18
1623159400000|2021-06-08 13:36:40|39073.5|39033.5|39080.6|39040.6|39088.5|39048.5|39073.5|39033.5|18
1623159410000|2021-06-08 13:36:50|39078.5|39038.5|39083.5|39043.5|39090.6|39050.6|39078.5|39038.5|11
1623159420000|2021-06-08 13:37:00|39081.4|39041.4|39108.5|39068.5|39110.6|39070.6|39081.4|39041.4|14
1623159430000|2021-06-08 13:37:10|39098.5|39058.5|39100.6|39060.6|39100.6|39060.6|39088.5|39048.5|34
1623159440000|2021-06-08 13:37:20|39090.6|39050.6|39088.5|39048.5|39100.6|39060.6|39088.5|39048.5|6
1623159450000|2021-06-08 13:37:30|39085.6|39045.6|39080.6|39040.6|39085.6|39045.6|39080.6|39040.6|4
1623159460000|2021-06-08 13:37:40|39060.6|39020.6|39063.5|39023.5|39063.5|39023.5|39055.6|39015.6|16
1623159470000|2021-06-08 13:37:50|39065.6|39025.6|39065.6|39025.6|39070.6|39030.6|39060.6|39020.6|3
1623159480000|2021-06-08 13:38:00|39067.7|39027.7|39072.7|39032.7|39078.5|39038.5|39067.7|39027.7|19
1623159490000|2021-06-08 13:38:10|39074.8|39034.8|39070.6|39030.6|39087.7|39047.7|39067.7|39027.7|15
1623159500000|2021-06-08 13:38:20|39072.7|39032.7|39060.6|39020.6|39072.7|39032.7|39060.6|39020.6|12
1623159510000|2021-06-08 13:38:30|39062.7|39022.7|39070.6|39030.6|39072.7|39032.7|39062.7|39022.7|8
1623159520000|2021-06-08 13:38:40|39055.6|39015.6|39062.7|39022.7|39062.7|39022.7|39055.6|39015.6|19
1623159530000|2021-06-08 13:38:50|39072.7|39032.7|39082.7|39042.7|39082.7|39042.7|39070.6|39030.6|48
1623159540000|2021-06-08 13:39:00|39087.7|39047.7|39124.8|39084.8|39129.8|39089.8|39087.7|39047.7|51
1623159550000|2021-06-08 13:39:10|39122.7|39082.7|39124.8|39084.8|39124.8|39084.8|39122.7|39082.7|3
1623159560000|2021-06-08 13:39:20|39127.7|39087.7|39124.8|39084.8|39127.7|39087.7|39124.8|39084.8|1
1623159570000|2021-06-08 13:39:30|39129.8|39089.8|39134.8|39094.8|39137.7|39097.7|39129.8|39089.8|8
1623159580000|2021-06-08 13:39:40|39139.8|39099.8|39142.7|39102.7|39142.7|39102.7|39139.8|39099.8|5
1623159590000|2021-06-08 13:39:50|39144.8|39104.8|39159.8|39119.8|39159.8|39119.8|39142.7|39102.7|60
1623159600000|2021-06-08 13:40:00|39169.8|39129.8|39192.7|39152.7|39212.7|39172.7|39169.8|39129.8|75
1623159610000|2021-06-08 13:40:10|39200.6|39160.6|39195.6|39155.6|39212.7|39172.7|39195.6|39155.6|6
1623159620000|2021-06-08 13:40:20|39192.7|39152.7|39182.7|39142.7|39192.7|39152.7|39182.7|39142.7|12
1623159630000|2021-06-08 13:40:30|39192.7|39152.7|39182.7|39142.7|39192.7|39152.7|39182.7|39142.7|6
1623159640000|2021-06-08 13:40:40|39185.6|39145.6|39242.7|39202.7|39242.7|39202.7|39185.6|39145.6|47
1623159650000|2021-06-08 13:40:50|39234.8|39194.8|39214.8|39174.8|39234.8|39194.8|39214.8|39174.8|29
1623159660000|2021-06-08 13:41:00|39219.8|39179.8|39234.8|39194.8|39242.7|39202.7|39214.8|39174.8|47
1623159670000|2021-06-08 13:41:10|39239.8|39199.8|39239.8|39199.8|39239.8|39199.8|39234.8|39194.8|9
1623159680000|2021-06-08 13:41:20|39234.8|39194.8|39232.7|39192.7|39234.8|39194.8|39232.7|39192.7|4
1623159690000|2021-06-08 13:41:30|39224.8|39184.8|39209.8|39169.8|39224.8|39184.8|39209.8|39169.8|20
1623159700000|2021-06-08 13:41:40|39212.7|39172.7|39212.7|39172.7|39214.8|39174.8|39209.8|39169.8|9
1623159710000|2021-06-08 13:41:50|39214.8|39174.8|39214.8|39174.8|39214.8|39174.8|39212.7|39172.7|5
1623159720000|2021-06-08 13:42:00|39222.7|39182.7|39229.8|39189.8|39232.7|39192.7|39222.7|39182.7|14
1623159730000|2021-06-08 13:42:10|39237.7|39197.7|39231.9|39191.9|39239.8|39199.8|39229.8|39189.8|10
1623159740000|2021-06-08 13:42:20|39237.7|39197.7|39239.8|39199.8|39239.8|39199.8|39229.8|39189.8|13
1623159750000|2021-06-08 13:42:30|39234|39194|39224.8|39184.8|39239.8|39199.8|39222.7|39182.7|26
1623159760000|2021-06-08 13:42:40|39222.7|39182.7|39224.8|39184.8|39224.8|39184.8|39214.8|39174.8|14
1623159770000|2021-06-08 13:42:50|39229.8|39189.8|39224.8|39184.8|39229.8|39189.8|39221.9|39181.9|38
1623159780000|2021-06-08 13:43:00|39226.9|39186.9|39246.9|39206.9|39246.9|39206.9|39219.8|39179.8|50
1623159790000|2021-06-08 13:43:10|39251.9|39211.9|39284|39244|39286.1|39246.1|39251.9|39211.9|78
1623159800000|2021-06-08 13:43:20|39278.1|39238.1|39283.1|39243.1|39293.1|39253.1|39278.1|39238.1|63
1623159810000|2021-06-08 13:43:30|39285.2|39245.2|39290.2|39250.2|39293.1|39253.1|39283.1|39243.1|59
1623159820000|2021-06-08 13:43:40|39298.1|39258.1|39298.1|39258.1|39298.1|39258.1|39293.1|39253.1|23
1623159830000|2021-06-08 13:43:50|39291.1|39251.1|39283.1|39243.1|39291.1|39251.1|39281.1|39241.1|18
1623159840000|2021-06-08 13:44:00|39285.2|39245.2|39301.1|39261.1|39304|39264|39281.1|39241.1|28
1623159850000|2021-06-08 13:44:10|39304|39264|39366.1|39326.1|39381.1|39341.1|39301.1|39261.1|63
1623159860000|2021-06-08 13:44:20|39381.1|39341.1|39341.1|39301.1|39383.1|39343.1|39341.1|39301.1|39
1623159870000|2021-06-08 13:44:30|39326.1|39286.1|39333.1|39293.1|39351.1|39311.1|39319|39279|50
1623159880000|2021-06-08 13:44:40|39331.1|39291.1|39301.1|39261.1|39331.1|39291.1|39300.2|39260.2|14
1623159890000|2021-06-08 13:44:50|39303.1|39263.1|39311.1|39271.1|39311.1|39271.1|39303.1|39263.1|7
1623159900000|2021-06-08 13:45:00|39306.9|39266.9|39311.1|39271.1|39328.1|39288.1|39301.1|39261.1|22
1623159910000|2021-06-08 13:45:10|39313.1|39273.1|39321.1|39281.1|39328.1|39288.1|39311.1|39271.1|17
1623159920000|2021-06-08 13:45:20|39323.1|39283.1|39321.1|39281.1|39328.2|39288.2|39318.2|39278.2|7
1623159930000|2021-06-08 13:45:30|39323.2|39283.2|39321.1|39281.1|39328.2|39288.2|39321.1|39281.1|2
1623159940000|2021-06-08 13:45:40|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|39311.1|39271.1|41
1623159950000|2021-06-08 13:45:50|39314|39274|39286.9|39246.9|39316.9|39276.9|39284|39244|30
1623159960000|2021-06-08 13:46:00|39284|39244|39313.2|39273.2|39328.2|39288.2|39284|39244|36
1623159970000|2021-06-08 13:46:10|39316.1|39276.1|39296.1|39256.1|39316.1|39276.1|39291.1|39251.1|10
1623159980000|2021-06-08 13:46:20|39299|39259|39318.2|39278.2|39318.2|39278.2|39299|39259|7
1623159990000|2021-06-08 13:46:30|39321.1|39281.1|39306.1|39266.1|39321.1|39281.1|39306.1|39266.1|10
1623160000000|2021-06-08 13:46:40|39303.2|39263.2|39303.2|39263.2|39306.1|39266.1|39291.1|39251.1|11
1623160010000|2021-06-08 13:46:50|39301.1|39261.1|39303.2|39263.2|39311.1|39271.1|39301.1|39261.1|16
1623160020000|2021-06-08 13:47:00|39313.2|39273.2|39335.2|39295.2|39335.2|39295.2|39313.2|39273.2|33
1623160030000|2021-06-08 13:47:10|39338.2|39298.2|39363.2|39323.2|39366.1|39326.1|39338.2|39298.2|14
1623160040000|2021-06-08 13:47:20|39365.2|39325.2|39363.2|39323.2|39378.2|39338.2|39353.2|39313.2|3
1623160050000|2021-06-08 13:47:30|39366.1|39326.1|39353.2|39313.2|39366.1|39326.1|39353.2|39313.2|10
1623160060000|2021-06-08 13:47:40|39355.2|39315.2|39341.1|39301.1|39358.2|39318.2|39338.2|39298.2|16
1623160070000|2021-06-08 13:47:50|39338.2|39298.2|39341.1|39301.1|39341.1|39301.1|39338.2|39298.2|26
1623160080000|2021-06-08 13:48:00|39355.2|39315.2|39383.2|39343.2|39383.2|39343.2|39355.2|39315.2|29
1623160090000|2021-06-08 13:48:10|39388.2|39348.2|39388.2|39348.2|39391.1|39351.1|39381.1|39341.1|27
1623160100000|2021-06-08 13:48:20|39373.2|39333.2|39383.2|39343.2|39388.2|39348.2|39373.2|39333.2|12
1623160110000|2021-06-08 13:48:30|39388.2|39348.2|39383.2|39343.2|39388.2|39348.2|39378.2|39338.2|5
1623160120000|2021-06-08 13:48:40|39385.2|39345.2|39373.2|39333.2|39391.1|39351.1|39371.1|39331.1|7
1623160130000|2021-06-08 13:48:50|39361.1|39321.1|39356.1|39316.1|39361.1|39321.1|39353.2|39313.2|36
1623160140000|2021-06-08 13:49:00|39361.1|39321.1|39408.2|39368.2|39408.2|39368.2|39361.1|39321.1|49
1623160150000|2021-06-08 13:49:10|39398.2|39358.2|39403.2|39363.2|39408.2|39368.2|39398.2|39358.2|19
1623160160000|2021-06-08 13:49:20|39400.2|39360.2|39405.2|39365.2|39408.2|39368.2|39400.2|39360.2|112
1623160170000|2021-06-08 13:49:30|39408.2|39368.2|39407.3|39367.3|39412.3|39372.3|39397.3|39357.3|18
1623160180000|2021-06-08 13:49:40|39409.4|39369.4|39407.3|39367.3|39418.2|39378.2|39405.2|39365.2|12
1623160190000|2021-06-08 13:49:50|39422.3|39382.3|39435.3|39395.3|39435.3|39395.3|39422.3|39382.3|61
1623160200000|2021-06-08 13:50:00|39442.3|39402.3|39497.3|39457.3|39510.3|39470.3|39437.3|39397.3|54
1623160210000|2021-06-08 13:50:10|39485.3|39445.3|39485.3|39445.3|39485.3|39445.3|39477.3|39437.3|17
1623160220000|2021-06-08 13:50:20|39480.3|39440.3|39475.3|39435.3|39485.3|39445.3|39475.3|39435.3|8
1623160230000|2021-06-08 13:50:30|39477.3|39437.3|39465.3|39425.3|39480.3|39440.3|39455.3|39415.3|38
1623160240000|2021-06-08 13:50:40|39470.3|39430.3|39470.3|39430.3|39475.3|39435.3|39465.3|39425.3|5
1623160250000|2021-06-08 13:50:50|39472.3|39432.3|39465.3|39425.3|39485.3|39445.3|39465.3|39425.3|14
1623160260000|2021-06-08 13:51:00|39475.3|39435.3|39477.3|39437.3|39492.3|39452.3|39472.3|39432.3|10
1623160270000|2021-06-08 13:51:10|39475.3|39435.3|39475.3|39435.3|39477.3|39437.3|39475.3|39435.3|2
1623160280000|2021-06-08 13:51:20|39480.3|39440.3|39475.3|39435.3|39482.3|39442.3|39475.3|39435.3|9
1623160290000|2021-06-08 13:51:30|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|39477.3|39437.3|3
1623160300000|2021-06-08 13:51:40|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|39482.3|39442.3|1
1623160310000|2021-06-08 13:51:50|39472.3|39432.3|39455.3|39415.3|39472.3|39432.3|39445.3|39405.3|17
1623160320000|2021-06-08 13:52:00|39457.3|39417.3|39512.3|39472.3|39512.3|39472.3|39457.3|39417.3|23
1623160330000|2021-06-08 13:52:10|39522.3|39482.3|39494.4|39454.4|39522.3|39482.3|39494.4|39454.4|29
1623160340000|2021-06-08 13:52:20|39487.3|39447.3|39494.4|39454.4|39494.4|39454.4|39487.3|39447.3|6
1623160350000|2021-06-08 13:52:30|39492.3|39452.3|39517.3|39477.3|39522.3|39482.3|39492.3|39452.3|25
1623160360000|2021-06-08 13:52:40|39522.3|39482.3|39517.3|39477.3|39527.3|39487.3|39507.3|39467.3|24
1623160370000|2021-06-08 13:52:50|39515.3|39475.3|39505.3|39465.3|39517.3|39477.3|39495.3|39455.3|28
1623160380000|2021-06-08 13:53:00|39503.2|39463.2|39505.3|39465.3|39527.3|39487.3|39497.3|39457.3|52
1623160390000|2021-06-08 13:53:10|39495.3|39455.3|39487.3|39447.3|39497.3|39457.3|39487.3|39447.3|9
1623160400000|2021-06-08 13:53:20|39485.3|39445.3|39455.3|39415.3|39487.3|39447.3|39455.3|39415.3|11
1623160410000|2021-06-08 13:53:30|39457.3|39417.3|39495.3|39455.3|39495.3|39455.3|39455.3|39415.3|12
1623160420000|2021-06-08 13:53:40|39493.2|39453.2|39484.4|39444.4|39495.3|39455.3|39475.3|39435.3|133
1623160430000|2021-06-08 13:53:50|39489.4|39449.4|39487.3|39447.3|39499.4|39459.4|39481.5|39441.5|11
1623160440000|2021-06-08 13:54:00|39489.4|39449.4|39504.4|39464.4|39517.3|39477.3|39489.4|39449.4|13
1623160450000|2021-06-08 13:54:10|39506.5|39466.5|39531.5|39491.5|39531.5|39491.5|39506.5|39466.5|18
1623160460000|2021-06-08 13:54:20|39533.6|39493.6|39519.4|39479.4|39541.5|39501.5|39517.3|39477.3|16
1623160470000|2021-06-08 13:54:30|39521.5|39481.5|39507.4|39467.4|39524.4|39484.4|39507.4|39467.4|6
1623160480000|2021-06-08 13:54:40|39504.4|39464.4|39489.4|39449.4|39504.4|39464.4|39489.4|39449.4|5
1623160490000|2021-06-08 13:54:50|39487.4|39447.4|39497.4|39457.4|39497.4|39457.4|39484.4|39444.4|10
1623160500000|2021-06-08 13:55:00|39499.4|39459.4|39512.4|39472.4|39519.4|39479.4|39499.4|39459.4|36
1623160510000|2021-06-08 13:55:10|39519.4|39479.4|39501.5|39461.5|39519.4|39479.4|39501.5|39461.5|51
1623160520000|2021-06-08 13:55:20|39499.4|39459.4|39499.4|39459.4|39506.5|39466.5|39499.4|39459.4|4
1623160530000|2021-06-08 13:55:30|39489.4|39449.4|39479.4|39439.4|39494.4|39454.4|39479.4|39439.4|47
1623160540000|2021-06-08 13:55:40|39483.6|39443.6|39481.5|39441.5|39489.4|39449.4|39481.5|39441.5|4
1623160550000|2021-06-08 13:55:50|39491.5|39451.5|39491.5|39451.5|39491.5|39451.5|39489.4|39449.4|3
1623160560000|2021-06-08 13:56:00|39500.7|39460.7|39516.5|39476.5|39519.4|39479.4|39500.7|39460.7|34
1623160570000|2021-06-08 13:56:10|39519.4|39479.4|39491.5|39451.5|39519.4|39479.4|39491.5|39451.5|8
1623160580000|2021-06-08 13:56:20|39484.4|39444.4|39476.5|39436.5|39484.4|39444.4|39476.5|39436.5|8
1623160590000|2021-06-08 13:56:30|39474.4|39434.4|39461.5|39421.5|39476.5|39436.5|39461.5|39421.5|15
1623160600000|2021-06-08 13:56:40|39469.4|39429.4|39471.5|39431.5|39473.6|39433.6|39459.4|39419.4|8
1623160610000|2021-06-08 13:56:50|39476.5|39436.5|39487.4|39447.4|39492.4|39452.4|39464.4|39424.4|57
1623160620000|2021-06-08 13:57:00|39492.4|39452.4|39494.4|39454.4|39494.4|39454.4|39467.4|39427.4|15
1623160630000|2021-06-08 13:57:10|39497.4|39457.4|39475.3|39435.3|39499.4|39459.4|39475.3|39435.3|11
1623160640000|2021-06-08 13:57:20|39477.4|39437.4|39467.4|39427.4|39477.4|39437.4|39467.4|39427.4|5
1623160650000|2021-06-08 13:57:30|39472.4|39432.4|39477.4|39437.4|39477.4|39437.4|39472.4|39432.4|5
1623160660000|2021-06-08 13:57:40|39482.4|39442.4|39475.3|39435.3|39482.4|39442.4|39475.3|39435.3|6
1623160670000|2021-06-08 13:57:50|39477.4|39437.4|39445.3|39405.3|39477.4|39437.4|39445.3|39405.3|19
1623160680000|2021-06-08 13:58:00|39452.4|39412.4|39460.3|39420.3|39462.4|39422.4|39447.4|39407.4|12
1623160690000|2021-06-08 13:58:10|39459.4|39419.4|39445.3|39405.3|39472.4|39432.4|39437.4|39397.4|29
1623160700000|2021-06-08 13:58:20|39442.4|39402.4|39422.4|39382.4|39452.4|39412.4|39422.4|39382.4|141
1623160710000|2021-06-08 13:58:30|39424.4|39384.4|39434.4|39394.4|39439.4|39399.4|39424.4|39384.4|10
1623160720000|2021-06-08 13:58:40|39437.4|39397.4|39425.3|39385.3|39442.4|39402.4|39425.3|39385.3|17
1623160730000|2021-06-08 13:58:50|39415.3|39375.3|39410.3|39370.3|39427.4|39387.4|39407.4|39367.4|51
1623160740000|2021-06-08 13:59:00|39415.3|39375.3|39388.2|39348.2|39415.3|39375.3|39388.2|39348.2|64
1623160750000|2021-06-08 13:59:10|39386.1|39346.1|39393.2|39353.2|39398.2|39358.2|39386.1|39346.1|8
1623160760000|2021-06-08 13:59:20|39396.1|39356.1|39412.4|39372.4|39428.2|39388.2|39391.1|39351.1|45
1623160770000|2021-06-08 13:59:30|39417.4|39377.4|39414.5|39374.5|39427.4|39387.4|39412.4|39372.4|3
1623160780000|2021-06-08 13:59:40|39415.3|39375.3|39435.3|39395.3|39438.2|39398.2|39412.4|39372.4|8
1623160790000|2021-06-08 13:59:50|39427.4|39387.4|39423.2|39383.2|39430.3|39390.3|39423.2|39383.2|8
1623160800000|2021-06-08 14:00:00|39418.2|39378.2|39430.3|39390.3|39435.3|39395.3|39418.2|39378.2|6
1623160810000|2021-06-08 14:00:10|39425.3|39385.3|39415.3|39375.3|39430.3|39390.3|39415.3|39375.3|6
1623160820000|2021-06-08 14:00:20|39412.4|39372.4|39412.4|39372.4|39412.4|39372.4|39412.4|39372.4|2
1623160830000|2021-06-08 14:00:30|39407.4|39367.4|39403.2|39363.2|39407.4|39367.4|39397.4|39357.4|7
1623160840000|2021-06-08 14:00:40|39405.3|39365.3|39405.3|39365.3|39405.3|39365.3|39402.4|39362.4|10
1623160850000|2021-06-08 14:00:50|39407.4|39367.4|39425.3|39385.3|39425.3|39385.3|39407.4|39367.4|7
1623160860000|2021-06-08 14:01:00|39437.4|39397.4|39435.3|39395.3|39437.4|39397.4|39432.4|39392.4|19
1623160870000|2021-06-08 14:01:10|39427.4|39387.4|39392.4|39352.4|39427.4|39387.4|39385.3|39345.3|18
1623160880000|2021-06-08 14:01:20|39396.5|39356.5|39377.4|39337.4|39402.4|39362.4|39377.4|39337.4|8
1623160890000|2021-06-08 14:01:30|39375.3|39335.3|39350.3|39310.3|39375.3|39335.3|39350.3|39310.3|9
1623160900000|2021-06-08 14:01:40|39347.4|39307.4|39350.3|39310.3|39350.3|39310.3|39338.2|39298.2|17
1623160910000|2021-06-08 14:01:50|39353.2|39313.2|39363.2|39323.2|39363.2|39323.2|39353.2|39313.2|12
1623160920000|2021-06-08 14:02:00|39365.3|39325.3|39395.3|39355.3|39395.3|39355.3|39358.2|39318.2|31
1623160930000|2021-06-08 14:02:10|39393.2|39353.2|39412.4|39372.4|39412.4|39372.4|39385.3|39345.3|16
1623160940000|2021-06-08 14:02:20|39415.3|39375.3|39427.4|39387.4|39427.4|39387.4|39415.3|39375.3|44
1623160950000|2021-06-08 14:02:30|39432.4|39392.4|39440.3|39400.3|39443.2|39403.2|39427.4|39387.4|6
1623160960000|2021-06-08 14:02:40|39432.4|39392.4|39433.2|39393.2|39445.3|39405.3|39432.4|39392.4|28
1623160970000|2021-06-08 14:02:50|39435.3|39395.3|39427.4|39387.4|39435.3|39395.3|39427.4|39387.4|1
1623160980000|2021-06-08 14:03:00|39435.3|39395.3|39435.3|39395.3|39438.2|39398.2|39435.3|39395.3|5
1623160990000|2021-06-08 14:03:10|39425.3|39385.3|39435.3|39395.3|39435.3|39395.3|39425.3|39385.3|7
1623161000000|2021-06-08 14:03:20|39438.2|39398.2|39465.3|39425.3|39467.4|39427.4|39435.3|39395.3|8
1623161010000|2021-06-08 14:03:30|39457.4|39417.4|39452.4|39412.4|39462.4|39422.4|39445.3|39405.3|15
1623161020000|2021-06-08 14:03:40|39447.4|39407.4|39457.4|39417.4|39457.4|39417.4|39445.3|39405.3|6
1623161030000|2021-06-08 14:03:50|39455.3|39415.3|39482.4|39442.4|39492.4|39452.4|39450.3|39410.3|73
1623161040000|2021-06-08 14:04:00|39472.4|39432.4|39514.5|39474.5|39517.4|39477.4|39472.4|39432.4|31
1623161050000|2021-06-08 14:04:10|39517.4|39477.4|39489.5|39449.5|39519.5|39479.5|39489.5|39449.5|11
1623161060000|2021-06-08 14:04:20|39487.4|39447.4|39484.5|39444.5|39489.5|39449.5|39484.5|39444.5|14
1623161070000|2021-06-08 14:04:30|39487.4|39447.4|39517.4|39477.4|39517.4|39477.4|39487.4|39447.4|10
1623161080000|2021-06-08 14:04:40|39509.5|39469.5|39487.4|39447.4|39509.5|39469.5|39487.4|39447.4|10
1623161090000|2021-06-08 14:04:50|39491.5|39451.5|39497.4|39457.4|39497.4|39457.4|39489.5|39449.5|7
1623161100000|2021-06-08 14:05:00|39499.5|39459.5|39477.4|39437.4|39499.5|39459.5|39473.2|39433.2|24
1623161110000|2021-06-08 14:05:10|39475.3|39435.3|39467.4|39427.4|39477.4|39437.4|39465.3|39425.3|3
1623161120000|2021-06-08 14:05:20|39472.4|39432.4|39471.6|39431.6|39476.6|39436.6|39457.4|39417.4|43
1623161130000|2021-06-08 14:05:30|39469.5|39429.5|39492.4|39452.4|39492.4|39452.4|39469.5|39429.5|11
1623161140000|2021-06-08 14:05:40|39496.6|39456.6|39494.5|39454.5|39496.6|39456.6|39494.5|39454.5|8
1623161150000|2021-06-08 14:05:50|39489.5|39449.5|39509.5|39469.5|39509.5|39469.5|39489.5|39449.5|10
1623161160000|2021-06-08 14:06:00|39499.5|39459.5|39511.6|39471.6|39519.5|39479.5|39499.5|39459.5|10
1623161170000|2021-06-08 14:06:10|39513.6|39473.6|39504.5|39464.5|39516.6|39476.6|39504.5|39464.5|7
1623161180000|2021-06-08 14:06:20|39511.6|39471.6|39524.5|39484.5|39531.6|39491.6|39509.5|39469.5|14
1623161190000|2021-06-08 14:06:30|39526.6|39486.6|39529.5|39489.5|39529.5|39489.5|39526.6|39486.6|7
1623161200000|2021-06-08 14:06:40|39531.6|39491.6|39541.6|39501.6|39541.6|39501.6|39531.6|39491.6|23
1623161210000|2021-06-08 14:06:50|39546.6|39506.6|39546.6|39506.6|39556.6|39516.6|39546.6|39506.6|5
1623161220000|2021-06-08 14:07:00|39549.5|39509.5|39549.5|39509.5|39556.6|39516.6|39541.6|39501.6|23
1623161230000|2021-06-08 14:07:10|39551.6|39511.6|39541.6|39501.6|39556.6|39516.6|39536.6|39496.6|14
1623161240000|2021-06-08 14:07:20|39546.6|39506.6|39529.5|39489.5|39546.6|39506.6|39527.4|39487.4|5
1623161250000|2021-06-08 14:07:30|39525.3|39485.3|39524.5|39484.5|39527.4|39487.4|39519.5|39479.5|7
1623161260000|2021-06-08 14:07:40|39527.4|39487.4|39514.5|39474.5|39534.5|39494.5|39509.5|39469.5|12
1623161270000|2021-06-08 14:07:50|39519.5|39479.5|39527.4|39487.4|39549.5|39509.5|39519.5|39479.5|20
1623161280000|2021-06-08 14:08:00|39529.5|39489.5|39509.5|39469.5|39544.5|39504.5|39507.4|39467.4|32
1623161290000|2021-06-08 14:08:10|39507.4|39467.4|39492.4|39452.4|39519.5|39479.5|39492.4|39452.4|19
1623161300000|2021-06-08 14:08:20|39497.4|39457.4|39487.4|39447.4|39502.4|39462.4|39479.5|39439.5|17
1623161310000|2021-06-08 14:08:30|39489.5|39449.5|39509.5|39469.5|39524.5|39484.5|39489.5|39449.5|16
1623161320000|2021-06-08 14:08:40|39511.6|39471.6|39517.4|39477.4|39529.5|39489.5|39511.6|39471.6|12
1623161330000|2021-06-08 14:08:50|39519.5|39479.5|39507.4|39467.4|39524.5|39484.5|39507.4|39467.4|8
1623161340000|2021-06-08 14:09:00|39512.4|39472.4|39505.3|39465.3|39519.5|39479.5|39505.3|39465.3|5
1623161350000|2021-06-08 14:09:10|39510.3|39470.3|39532.4|39492.4|39532.4|39492.4|39510.3|39470.3|9
1623161360000|2021-06-08 14:09:20|39534.5|39494.5|39531.6|39491.6|39536.6|39496.6|39527.4|39487.4|75
1623161370000|2021-06-08 14:09:30|39529.5|39489.5|39546.6|39506.6|39551.6|39511.6|39529.5|39489.5|8
1623161380000|2021-06-08 14:09:40|39541.6|39501.6|39529.5|39489.5|39551.6|39511.6|39529.5|39489.5|6
1623161390000|2021-06-08 14:09:50|39531.6|39491.6|39511.6|39471.6|39531.6|39491.6|39511.6|39471.6|9
1623161400000|2021-06-08 14:10:00|39514.5|39474.5|39531.6|39491.6|39541.6|39501.6|39514.5|39474.5|20
1623161410000|2021-06-08 14:10:10|39529.5|39489.5|39519.5|39479.5|39531.6|39491.6|39519.5|39479.5|22
1623161420000|2021-06-08 14:10:20|39521.6|39481.6|39519.5|39479.5|39521.6|39481.6|39519.5|39479.5|3
1623161430000|2021-06-08 14:10:30|39516.6|39476.6|39501.6|39461.6|39516.6|39476.6|39499.5|39459.5|11
1623161440000|2021-06-08 14:10:40|39506.6|39466.6|39509.5|39469.5|39516.6|39476.6|39506.6|39466.6|18
1623161450000|2021-06-08 14:10:50|39501.6|39461.6|39516.6|39476.6|39516.6|39476.6|39499.5|39459.5|8
1623161460000|2021-06-08 14:11:00|39519.5|39479.5|39540.7|39500.7|39540.7|39500.7|39509.5|39469.5|55
1623161470000|2021-06-08 14:11:10|39545.7|39505.7|39547.8|39507.8|39555.7|39515.7|39540.7|39500.7|33
1623161480000|2021-06-08 14:11:20|39550.7|39510.7|39552.8|39512.8|39560.7|39520.7|39550.7|39510.7|10
1623161490000|2021-06-08 14:11:30|39554.9|39514.9|39550.7|39510.7|39554.9|39514.9|39545.7|39505.7|13
1623161500000|2021-06-08 14:11:40|39540.7|39500.7|39552.8|39512.8|39560.7|39520.7|39540.7|39500.7|34
1623161510000|2021-06-08 14:11:50|39555.7|39515.7|39573.7|39533.7|39575.7|39535.7|39552.8|39512.8|22
1623161520000|2021-06-08 14:12:00|39570.7|39530.7|39575.7|39535.7|39583.7|39543.7|39560.7|39520.7|28
1623161530000|2021-06-08 14:12:10|39573.7|39533.7|39560.7|39520.7|39575.7|39535.7|39545.7|39505.7|17
1623161540000|2021-06-08 14:12:20|39562.8|39522.8|39543.7|39503.7|39562.8|39522.8|39543.7|39503.7|6
1623161550000|2021-06-08 14:12:30|39540.7|39500.7|39535.7|39495.7|39542.8|39502.8|39530.7|39490.7|7
1623161560000|2021-06-08 14:12:40|39533.7|39493.7|39543.7|39503.7|39545.7|39505.7|39533.7|39493.7|3
1623161570000|2021-06-08 14:12:50|39540.7|39500.7|39540.7|39500.7|39545.7|39505.7|39535.7|39495.7|14
1623161580000|2021-06-08 14:13:00|39545.7|39505.7|39540.7|39500.7|39560.7|39520.7|39540.7|39500.7|15
1623161590000|2021-06-08 14:13:10|39543.7|39503.7|39533.7|39493.7|39543.7|39503.7|39533.7|39493.7|5
1623161600000|2021-06-08 14:13:20|39530.7|39490.7|39535.7|39495.7|39535.7|39495.7|39523.7|39483.7|11
1623161610000|2021-06-08 14:13:30|39540.7|39500.7|39545.7|39505.7|39545.7|39505.7|39540.7|39500.7|0
1623161620000|2021-06-08 14:13:40|39543.7|39503.7|39543.7|39503.7|39543.7|39503.7|39540.7|39500.7|0
1623161630000|2021-06-08 14:13:50|39540.7|39500.7|39505.7|39465.7|39540.7|39500.7|39505.7|39465.7|15
1623161640000|2021-06-08 14:14:00|39502.8|39462.8|39493.7|39453.7|39502.8|39462.8|39493.7|39453.7|13
1623161650000|2021-06-08 14:14:10|39483.7|39443.7|39493.7|39453.7|39493.7|39453.7|39483.7|39443.7|7
1623161660000|2021-06-08 14:14:20|39487.8|39447.8|39488.7|39448.7|39493.7|39453.7|39485.7|39445.7|12
1623161670000|2021-06-08 14:14:30|39505.7|39465.7|39493.7|39453.7|39505.7|39465.7|39493.7|39453.7|9
1623161680000|2021-06-08 14:14:40|39490.7|39450.7|39505.7|39465.7|39510.7|39470.7|39490.7|39450.7|5
1623161690000|2021-06-08 14:14:50|39501.6|39461.6|39495.7|39455.7|39505.7|39465.7|39495.7|39455.7|19
1623161700000|2021-06-08 14:15:00|39498.7|39458.7|39522.8|39482.8|39522.8|39482.8|39496.6|39456.6|14
1623161710000|2021-06-08 14:15:10|39524.9|39484.9|39530.7|39490.7|39530.7|39490.7|39522.8|39482.8|11
1623161720000|2021-06-08 14:15:20|39526.6|39486.6|39510.7|39470.7|39526.6|39486.6|39510.7|39470.7|10
1623161730000|2021-06-08 14:15:30|39515.7|39475.7|39520.7|39480.7|39525.7|39485.7|39513.7|39473.7|15
1623161740000|2021-06-08 14:15:40|39515.7|39475.7|39503.7|39463.7|39515.7|39475.7|39500.7|39460.7|14
1623161750000|2021-06-08 14:15:50|39500.7|39460.7|39483.7|39443.7|39500.7|39460.7|39483.7|39443.7|9
1623161760000|2021-06-08 14:16:00|39485.7|39445.7|39503.7|39463.7|39503.7|39463.7|39485.7|39445.7|13
1623161770000|2021-06-08 14:16:10|39505.7|39465.7|39520.7|39480.7|39520.7|39480.7|39505.7|39465.7|14
1623161780000|2021-06-08 14:16:20|39515.7|39475.7|39495.7|39455.7|39515.7|39475.7|39495.7|39455.7|20
1623161790000|2021-06-08 14:16:30|39493.7|39453.7|39480.7|39440.7|39500.7|39460.7|39480.7|39440.7|22
1623161800000|2021-06-08 14:16:40|39475.7|39435.7|39465.7|39425.7|39475.7|39435.7|39463.7|39423.7|20
1623161810000|2021-06-08 14:16:50|39470.7|39430.7|39475.8|39435.8|39480.7|39440.7|39470.7|39430.7|14
1623161820000|2021-06-08 14:17:00|39480.8|39440.8|39495.8|39455.8|39500.8|39460.8|39480.8|39440.8|12
1623161830000|2021-06-08 14:17:10|39493.7|39453.7|39480.8|39440.8|39493.7|39453.7|39480.8|39440.8|150
1623161840000|2021-06-08 14:17:20|39475.8|39435.8|39480.8|39440.8|39480.8|39440.8|39472.8|39432.8|14
1623161850000|2021-06-08 14:17:30|39478.7|39438.7|39463.7|39423.7|39480.8|39440.8|39460.8|39420.8|15
1623161860000|2021-06-08 14:17:40|39470.8|39430.8|39460.8|39420.8|39470.8|39430.8|39460.8|39420.8|8
1623161870000|2021-06-08 14:17:50|39465.8|39425.8|39507.8|39467.8|39508.7|39468.7|39465.8|39425.8|50
1623161880000|2021-06-08 14:18:00|39509.9|39469.9|39514.9|39474.9|39524.9|39484.9|39504.9|39464.9|25
1623161890000|2021-06-08 14:18:10|39509.9|39469.9|39519.9|39479.9|39529.9|39489.9|39509.9|39469.9|8
1623161900000|2021-06-08 14:18:20|39509.9|39469.9|39504.9|39464.9|39509.9|39469.9|39504.9|39464.9|1
1623161910000|2021-06-08 14:18:30|39507.8|39467.8|39489.9|39449.9|39507.8|39467.8|39487.8|39447.8|15
1623161920000|2021-06-08 14:18:40|39487.8|39447.8|39469.9|39429.9|39487.8|39447.8|39467.8|39427.8|22
1623161930000|2021-06-08 14:18:50|39467.8|39427.8|39423.7|39383.7|39467.8|39427.8|39423.7|39383.7|28
1623161940000|2021-06-08 14:19:00|39416.6|39376.6|39423.7|39383.7|39430.8|39390.8|39416.6|39376.6|29
1623161950000|2021-06-08 14:19:10|39413.7|39373.7|39388.7|39348.7|39415.8|39375.8|39388.7|39348.7|35
1623161960000|2021-06-08 14:19:20|39383.7|39343.7|39381.6|39341.6|39383.7|39343.7|39376.6|39336.6|7
1623161970000|2021-06-08 14:19:30|39376.6|39336.6|39376.6|39336.6|39381.6|39341.6|39376.6|39336.6|10
1623161980000|2021-06-08 14:19:40|39384.5|39344.5|39381.6|39341.6|39384.5|39344.5|39379.5|39339.5|13
1623161990000|2021-06-08 14:19:50|39379.5|39339.5|39381.6|39341.6|39385.8|39345.8|39379.5|39339.5|10
1623162000000|2021-06-08 14:20:00|39385.8|39345.8|39405.8|39365.8|39415.8|39375.8|39385.8|39345.8|19
1623162010000|2021-06-08 14:20:10|39403.7|39363.7|39405.8|39365.8|39405.8|39365.8|39403.7|39363.7|0
1623162020000|2021-06-08 14:20:20|39403.7|39363.7|39413.7|39373.7|39413.7|39373.7|39403.7|39363.7|14
1623162030000|2021-06-08 14:20:30|39411.6|39371.6|39403.7|39363.7|39411.6|39371.6|39403.7|39363.7|11
1623162040000|2021-06-08 14:20:40|39405.8|39365.8|39413.7|39373.7|39415.8|39375.8|39403.7|39363.7|12
1623162050000|2021-06-08 14:20:50|39405.8|39365.8|39405.8|39365.8|39408.7|39368.7|39403.7|39363.7|8
1623162060000|2021-06-08 14:21:00|39410.8|39370.8|39423.7|39383.7|39430.8|39390.8|39410.8|39370.8|22
1623162070000|2021-06-08 14:21:10|39433.7|39393.7|39423.7|39383.7|39433.7|39393.7|39423.7|39383.7|16
1623162080000|2021-06-08 14:21:20|39413.7|39373.7|39410.8|39370.8|39413.7|39373.7|39410.8|39370.8|9
1623162090000|2021-06-08 14:21:30|39403.7|39363.7|39393.7|39353.7|39405.8|39365.8|39393.7|39353.7|22
1623162100000|2021-06-08 14:21:40|39383.7|39343.7|39393.7|39353.7|39395.8|39355.8|39383.7|39343.7|8
1623162110000|2021-06-08 14:21:50|39391.6|39351.6|39400.8|39360.8|39403.7|39363.7|39385.8|39345.8|26
1623162120000|2021-06-08 14:22:00|39403.7|39363.7|39403.7|39363.7|39403.7|39363.7|39400.8|39360.8|21
1623162130000|2021-06-08 14:22:10|39400.8|39360.8|39400.8|39360.8|39403.7|39363.7|39395.8|39355.8|2
1623162140000|2021-06-08 14:22:20|39403.7|39363.7|39400.8|39360.8|39403.7|39363.7|39393.7|39353.7|15
1623162150000|2021-06-08 14:22:30|39395.8|39355.8|39410.8|39370.8|39410.8|39370.8|39395.8|39355.8|21
1623162160000|2021-06-08 14:22:40|39415.8|39375.8|39410.8|39370.8|39415.8|39375.8|39410.8|39370.8|2
1623162170000|2021-06-08 14:22:50|39415.8|39375.8|39405.8|39365.8|39415.8|39375.8|39403.7|39363.7|16
1623162180000|2021-06-08 14:23:00|39410.8|39370.8|39415.8|39375.8|39423.7|39383.7|39410.8|39370.8|16
1623162190000|2021-06-08 14:23:10|39413.7|39373.7|39413.7|39373.7|39420.8|39380.8|39410.8|39370.8|5
1623162200000|2021-06-08 14:23:20|39415.8|39375.8|39410.8|39370.8|39415.8|39375.8|39410.8|39370.8|8
1623162210000|2021-06-08 14:23:30|39415.8|39375.8|39403.7|39363.7|39415.8|39375.8|39403.7|39363.7|17
1623162220000|2021-06-08 14:23:40|39405.8|39365.8|39383.7|39343.7|39410.8|39370.8|39383.7|39343.7|38
1623162230000|2021-06-08 14:23:50|39385.8|39345.8|39400.8|39360.8|39405.8|39365.8|39385.8|39345.8|5
1623162240000|2021-06-08 14:24:00|39403.7|39363.7|39440.8|39400.8|39440.8|39400.8|39400.8|39360.8|8
1623162250000|2021-06-08 14:24:10|39435.8|39395.8|39420.8|39380.8|39435.8|39395.8|39413.7|39373.7|17
1623162260000|2021-06-08 14:24:20|39413.7|39373.7|39405.8|39365.8|39415.8|39375.8|39405.8|39365.8|6
1623162270000|2021-06-08 14:24:30|39403.7|39363.7|39380.8|39340.8|39405.8|39365.8|39380.8|39340.8|7
1623162280000|2021-06-08 14:24:40|39375.8|39335.8|39365.8|39325.8|39385.8|39345.8|39350.8|39310.8|30
1623162290000|2021-06-08 14:24:50|39353.7|39313.7|39345.8|39305.8|39353.7|39313.7|39343.7|39303.7|21
1623162300000|2021-06-08 14:25:00|39343.7|39303.7|39353.7|39313.7|39353.7|39313.7|39343.7|39303.7|12
1623162310000|2021-06-08 14:25:10|39350.8|39310.8|39333.7|39293.7|39350.8|39310.8|39333.7|39293.7|27
1623162320000|2021-06-08 14:25:20|39326.6|39286.6|39333.7|39293.7|39333.7|39293.7|39326.6|39286.6|12
1623162330000|2021-06-08 14:25:30|39336.6|39296.6|39343.7|39303.7|39343.7|39303.7|39335.8|39295.8|4
1623162340000|2021-06-08 14:25:40|39333.7|39293.7|39335.8|39295.8|39335.8|39295.8|39333.7|39293.7|5
1623162350000|2021-06-08 14:25:50|39329.5|39289.5|39335.8|39295.8|39335.8|39295.8|39323.7|39283.7|28
1623162360000|2021-06-08 14:26:00|39340.8|39300.8|39371.6|39331.6|39378.7|39338.7|39340.8|39300.8|34
1623162370000|2021-06-08 14:26:10|39363.7|39323.7|39353.7|39313.7|39368.7|39328.7|39353.7|39313.7|12
1623162380000|2021-06-08 14:26:20|39343.7|39303.7|39370.8|39330.8|39370.8|39330.8|39340.8|39300.8|13
1623162390000|2021-06-08 14:26:30|39375.8|39335.8|39380.8|39340.8|39380.8|39340.8|39375.8|39335.8|16
1623162400000|2021-06-08 14:26:40|39375.8|39335.8|39375.8|39335.8|39375.8|39335.8|39373.7|39333.7|10
1623162410000|2021-06-08 14:26:50|39380.8|39340.8|39390.8|39350.8|39390.8|39350.8|39380.8|39340.8|3
1623162420000|2021-06-08 14:27:00|39383.7|39343.7|39400.8|39360.8|39403.7|39363.7|39383.7|39343.7|25
1623162430000|2021-06-08 14:27:10|39404.9|39364.9|39420.8|39380.8|39420.8|39380.8|39404.9|39364.9|41
1623162440000|2021-06-08 14:27:20|39423.7|39383.7|39405.8|39365.8|39423.7|39383.7|39403.7|39363.7|12
1623162450000|2021-06-08 14:27:30|39401.6|39361.6|39405.8|39365.8|39405.8|39365.8|39400.8|39360.8|17
1623162460000|2021-06-08 14:27:40|39400.8|39360.8|39405.8|39365.8|39405.8|39365.8|39400.8|39360.8|15
1623162470000|2021-06-08 14:27:50|39407.9|39367.9|39393.7|39353.7|39407.9|39367.9|39390.8|39350.8|6
1623162480000|2021-06-08 14:28:00|39397.9|39357.9|39385.8|39345.8|39405.8|39365.8|39383.7|39343.7|33
1623162490000|2021-06-08 14:28:10|39395.8|39355.8|39393.7|39353.7|39405.8|39365.8|39393.7|39353.7|16
1623162500000|2021-06-08 14:28:20|39390.8|39350.8|39375.8|39335.8|39393.7|39353.7|39373.7|39333.7|7
1623162510000|2021-06-08 14:28:30|39373.7|39333.7|39363.7|39323.7|39383.7|39343.7|39363.7|39323.7|13
1623162520000|2021-06-08 14:28:40|39365.8|39325.8|39338.7|39298.7|39365.8|39325.8|39338.7|39298.7|11
1623162530000|2021-06-08 14:28:50|39340.8|39300.8|39333.7|39293.7|39345.8|39305.8|39331.6|39291.6|9
1623162540000|2021-06-08 14:29:00|39335.8|39295.8|39338.7|39298.7|39345.8|39305.8|39335.8|39295.8|10
1623162550000|2021-06-08 14:29:10|39333.7|39293.7|39333.7|39293.7|39338.7|39298.7|39333.7|39293.7|4
1623162560000|2021-06-08 14:29:20|39326.6|39286.6|39323.7|39283.7|39326.6|39286.6|39320.8|39280.8|4
1623162570000|2021-06-08 14:29:30|39335.8|39295.8|39331.6|39291.6|39339.5|39299.5|39319.5|39279.5|21
1623162580000|2021-06-08 14:29:40|39329.5|39289.5|39329.5|39289.5|39329.5|39289.5|39329.5|39289.5|0
1623162590000|2021-06-08 14:29:50|39325.3|39285.3|39359.5|39319.5|39367.4|39327.4|39322.4|39282.4|67
1623162600000|2021-06-08 14:30:00|39361.6|39321.6|39371.6|39331.6|39381.6|39341.6|39361.6|39321.6|18
1623162610000|2021-06-08 14:30:10|39376.6|39336.6|39399.5|39359.5|39399.5|39359.5|39376.6|39336.6|5
1623162620000|2021-06-08 14:30:20|39396.6|39356.6|39414.5|39374.5|39419.5|39379.5|39394.5|39354.5|17
1623162630000|2021-06-08 14:30:30|39419.5|39379.5|39419.5|39379.5|39419.5|39379.5|39414.5|39374.5|2
1623162640000|2021-06-08 14:30:40|39421.6|39381.6|39443.7|39403.7|39443.7|39403.7|39421.6|39381.6|23
1623162650000|2021-06-08 14:30:50|39440.8|39400.8|39433.7|39393.7|39443.7|39403.7|39433.7|39393.7|11
1623162660000|2021-06-08 14:31:00|39443.7|39403.7|39439.5|39399.5|39443.7|39403.7|39429.5|39389.5|17
1623162670000|2021-06-08 14:31:10|39437.4|39397.4|39429.5|39389.5|39439.5|39399.5|39429.5|39389.5|7
1623162680000|2021-06-08 14:31:20|39436.6|39396.6|39449.5|39409.5|39449.5|39409.5|39431.6|39391.6|17
1623162690000|2021-06-08 14:31:30|39444.5|39404.5|39476.6|39436.6|39476.6|39436.6|39444.5|39404.5|13
1623162700000|2021-06-08 14:31:40|39471.6|39431.6|39476.6|39436.6|39483.7|39443.7|39471.6|39431.6|32
1623162710000|2021-06-08 14:31:50|39481.6|39441.6|39473.7|39433.7|39483.7|39443.7|39463.7|39423.7|14
1623162720000|2021-06-08 14:32:00|39478.7|39438.7|39483.7|39443.7|39486.6|39446.6|39463.7|39423.7|61
1623162730000|2021-06-08 14:32:10|39481.6|39441.6|39483.7|39443.7|39483.7|39443.7|39471.6|39431.6|11
1623162740000|2021-06-08 14:32:20|39486.6|39446.6|39493.7|39453.7|39496.6|39456.6|39486.6|39446.6|5
1623162750000|2021-06-08 14:32:30|39496.6|39456.6|39503.7|39463.7|39503.7|39463.7|39496.6|39456.6|6
1623162760000|2021-06-08 14:32:40|39501.6|39461.6|39481.6|39441.6|39501.6|39461.6|39478.7|39438.7|22
1623162770000|2021-06-08 14:32:50|39479.5|39439.5|39481.6|39441.6|39488.7|39448.7|39473.7|39433.7|21
1623162780000|2021-06-08 14:33:00|39476.6|39436.6|39493.7|39453.7|39498.7|39458.7|39476.6|39436.6|10
1623162790000|2021-06-08 14:33:10|39491.6|39451.6|39483.7|39443.7|39493.7|39453.7|39483.7|39443.7|15
1623162800000|2021-06-08 14:33:20|39485.8|39445.8|39465.8|39425.8|39485.8|39445.8|39465.8|39425.8|4
1623162810000|2021-06-08 14:33:30|39468.7|39428.7|39465.8|39425.8|39473.7|39433.7|39453.7|39413.7|14
1623162820000|2021-06-08 14:33:40|39468.7|39428.7|39473.7|39433.7|39483.7|39443.7|39460.8|39420.8|6
1623162830000|2021-06-08 14:33:50|39475.8|39435.8|39485.8|39445.8|39487.9|39447.9|39475.8|39435.8|18
1623162840000|2021-06-08 14:34:00|39491.6|39451.6|39493.7|39453.7|39505.8|39465.8|39483.7|39443.7|22
1623162850000|2021-06-08 14:34:10|39495.8|39455.8|39493.7|39453.7|39495.8|39455.8|39485.8|39445.8|8
1623162860000|2021-06-08 14:34:20|39483.7|39443.7|39473.7|39433.7|39491.6|39451.6|39473.7|39433.7|21
1623162870000|2021-06-08 14:34:30|39483.7|39443.7|39503.7|39463.7|39510.8|39470.8|39483.7|39443.7|15
1623162880000|2021-06-08 14:34:40|39510.8|39470.8|39505.8|39465.8|39516.6|39476.6|39495.8|39455.8|31
1623162890000|2021-06-08 14:34:50|39507.9|39467.9|39523.7|39483.7|39523.7|39483.7|39507.9|39467.9|4
1623162900000|2021-06-08 14:35:00|39520.8|39480.8|39520.8|39480.8|39523.7|39483.7|39520.8|39480.8|1
1623162910000|2021-06-08 14:35:10|39515.8|39475.8|39513.7|39473.7|39515.8|39475.8|39513.7|39473.7|5
1623162920000|2021-06-08 14:35:20|39515.8|39475.8|39515.8|39475.8|39515.8|39475.8|39513.7|39473.7|3
1623162930000|2021-06-08 14:35:30|39513.7|39473.7|39505.8|39465.8|39523.7|39483.7|39505.8|39465.8|14
1623162940000|2021-06-08 14:35:40|39503.7|39463.7|39505.8|39465.8|39505.8|39465.8|39503.7|39463.7|5
1623162950000|2021-06-08 14:35:50|39508.7|39468.7|39503.7|39463.7|39515.8|39475.8|39503.7|39463.7|12
1623162960000|2021-06-08 14:36:00|39500.8|39460.8|39510.8|39470.8|39520.8|39480.8|39500.8|39460.8|22
1623162970000|2021-06-08 14:36:10|39508.7|39468.7|39493.7|39453.7|39508.7|39468.7|39490.8|39450.8|8
1623162980000|2021-06-08 14:36:20|39490.8|39450.8|39465.8|39425.8|39493.7|39453.7|39463.7|39423.7|11
1623162990000|2021-06-08 14:36:30|39466.6|39426.6|39485.8|39445.8|39485.8|39445.8|39463.7|39423.7|8
1623163000000|2021-06-08 14:36:40|39483.7|39443.7|39483.7|39443.7|39485.8|39445.8|39470.8|39430.8|16
1623163010000|2021-06-08 14:36:50|39485.8|39445.8|39473.7|39433.7|39493.7|39453.7|39473.7|39433.7|11
1623163020000|2021-06-08 14:37:00|39475.8|39435.8|39479.5|39439.5|39486.6|39446.6|39475.8|39435.8|17
1623163030000|2021-06-08 14:37:10|39481.6|39441.6|39464.5|39424.5|39481.6|39441.6|39461.6|39421.6|23
1623163040000|2021-06-08 14:37:20|39462.5|39422.5|39479.5|39439.5|39479.5|39439.5|39456.6|39416.6|7
1623163050000|2021-06-08 14:37:30|39481.6|39441.6|39491.6|39451.6|39491.6|39451.6|39479.5|39439.5|2
1623163060000|2021-06-08 14:37:40|39489.5|39449.5|39481.6|39441.6|39489.5|39449.5|39481.6|39441.6|5
1623163070000|2021-06-08 14:37:50|39479.5|39439.5|39476.6|39436.6|39481.6|39441.6|39476.6|39436.6|3
1623163080000|2021-06-08 14:38:00|39481.6|39441.6|39486.6|39446.6|39491.6|39451.6|39476.6|39436.6|15
1623163090000|2021-06-08 14:38:10|39489.5|39449.5|39491.6|39451.6|39491.6|39451.6|39471.6|39431.6|72
1623163100000|2021-06-08 14:38:20|39496.6|39456.6|39489.5|39449.5|39499.5|39459.5|39489.5|39449.5|5
1623163110000|2021-06-08 14:38:30|39487.5|39447.5|39486.6|39446.6|39489.5|39449.5|39481.6|39441.6|9
1623163120000|2021-06-08 14:38:40|39481.6|39441.6|39489.5|39449.5|39489.5|39449.5|39481.6|39441.6|12
1623163130000|2021-06-08 14:38:50|39486.6|39446.6|39486.6|39446.6|39489.5|39449.5|39481.6|39441.6|16
1623163140000|2021-06-08 14:39:00|39489.5|39449.5|39481.6|39441.6|39489.5|39449.5|39481.6|39441.6|9
1623163150000|2021-06-08 14:39:10|39476.6|39436.6|39481.6|39441.6|39481.6|39441.6|39476.6|39436.6|12
1623163160000|2021-06-08 14:39:20|39479.5|39439.5|39466.6|39426.6|39486.6|39446.6|39466.6|39426.6|25
1623163170000|2021-06-08 14:39:30|39469.5|39429.5|39459.5|39419.5|39469.5|39429.5|39459.5|39419.5|14
1623163180000|2021-06-08 14:39:40|39461.6|39421.6|39469.5|39429.5|39476.6|39436.6|39459.5|39419.5|7
1623163190000|2021-06-08 14:39:50|39466.6|39426.6|39459.5|39419.5|39466.6|39426.6|39459.5|39419.5|16
1623163200000|2021-06-08 14:40:00|39469.5|39429.5|39463.7|39423.7|39476.6|39436.6|39463.7|39423.7|13
1623163210000|2021-06-08 14:40:10|39466.6|39426.6|39483.7|39443.7|39483.7|39443.7|39466.6|39426.6|12
1623163220000|2021-06-08 14:40:20|39479.5|39439.5|39476.6|39436.6|39479.5|39439.5|39473.7|39433.7|7
1623163230000|2021-06-08 14:40:30|39473.7|39433.7|39481.6|39441.6|39491.6|39451.6|39473.7|39433.7|23
1623163240000|2021-06-08 14:40:40|39483.7|39443.7|39493.7|39453.7|39501.6|39461.6|39483.7|39443.7|15
1623163250000|2021-06-08 14:40:50|39495.8|39455.8|39498.7|39458.7|39498.7|39458.7|39490.8|39450.8|19
1623163260000|2021-06-08 14:41:00|39501.6|39461.6|39493.7|39453.7|39505.8|39465.8|39485.8|39445.8|14
1623163270000|2021-06-08 14:41:10|39495.8|39455.8|39475.8|39435.8|39495.8|39455.8|39473.7|39433.7|31
1623163280000|2021-06-08 14:41:20|39473.7|39433.7|39480.8|39440.8|39480.8|39440.8|39473.7|39433.7|4
1623163290000|2021-06-08 14:41:30|39483.7|39443.7|39485.8|39445.8|39488.7|39448.7|39483.7|39443.7|1
1623163300000|2021-06-08 14:41:40|39483.7|39443.7|39475.8|39435.8|39483.7|39443.7|39470.8|39430.8|14
1623163310000|2021-06-08 14:41:50|39483.7|39443.7|39483.7|39443.7|39483.7|39443.7|39483.7|39443.7|3
1623163320000|2021-06-08 14:42:00|39473.7|39433.7|39493.7|39453.7|39493.7|39453.7|39473.7|39433.7|6
1623163330000|2021-06-08 14:42:10|39503.7|39463.7|39508.7|39468.7|39513.7|39473.7|39503.7|39463.7|8
1623163340000|2021-06-08 14:42:20|39513.7|39473.7|39505.8|39465.8|39513.7|39473.7|39503.7|39463.7|7
1623163350000|2021-06-08 14:42:30|39503.7|39463.7|39503.7|39463.7|39505.8|39465.8|39500.8|39460.8|3
1623163360000|2021-06-08 14:42:40|39505.8|39465.8|39503.7|39463.7|39510.8|39470.8|39503.7|39463.7|4
1623163370000|2021-06-08 14:42:50|39501.6|39461.6|39498.7|39458.7|39501.6|39461.6|39498.7|39458.7|4
1623163380000|2021-06-08 14:43:00|39503.7|39463.7|39523.7|39483.7|39523.7|39483.7|39503.7|39463.7|10
1623163390000|2021-06-08 14:43:10|39520.8|39480.8|39523.7|39483.7|39523.7|39483.7|39520.8|39480.8|10
1623163400000|2021-06-08 14:43:20|39520.8|39480.8|39530.8|39490.8|39530.8|39490.8|39520.8|39480.8|2
1623163410000|2021-06-08 14:43:30|||||||||3
1623163420000|2021-06-08 14:43:40|39523.7|39483.7|39520.8|39480.8|39525.8|39485.8|39520.8|39480.8|8
1623163430000|2021-06-08 14:43:50|39535|39495|39540.8|39500.8|39540.8|39500.8|39535|39495|9
1623163440000|2021-06-08 14:44:00|39520.8|39480.8|39540.8|39500.8|39540.8|39500.8|39520.8|39480.8|67
1623163450000|2021-06-08 14:44:10|39547.9|39507.9|39523.7|39483.7|39548.7|39508.7|39521.6|39481.6|45
1623163460000|2021-06-08 14:44:20|39525.8|39485.8|39513.7|39473.7|39525.8|39485.8|39513.7|39473.7|19
1623163470000|2021-06-08 14:44:30|39511.6|39471.6|39525.8|39485.8|39525.8|39485.8|39511.6|39471.6|16
1623163480000|2021-06-08 14:44:40|39523.7|39483.7|39523.7|39483.7|39525.8|39485.8|39523.7|39483.7|1
1623163490000|2021-06-08 14:44:50|39515.8|39475.8|39513.7|39473.7|39515.8|39475.8|39513.7|39473.7|7
1623163500000|2021-06-08 14:45:00|39515.8|39475.8|39545.8|39505.8|39545.8|39505.8|39515.8|39475.8|10
1623163510000|2021-06-08 14:45:10|39543.7|39503.7|39543.7|39503.7|39545.8|39505.8|39543.7|39503.7|7
1623163520000|2021-06-08 14:45:20|39550.8|39510.8|39550.8|39510.8|39550.8|39510.8|39550.8|39510.8|3
1623163530000|2021-06-08 14:45:30|39553.7|39513.7|39524.6|39484.6|39553.7|39513.7|39524.6|39484.6|28
1623163540000|2021-06-08 14:45:40|39526.6|39486.6|39521.6|39481.6|39531.6|39491.6|39521.6|39481.6|20
1623163550000|2021-06-08 14:45:50|39523.7|39483.7|39513.7|39473.7|39533.7|39493.7|39513.7|39473.7|9
1623163560000|2021-06-08 14:46:00|39511.6|39471.6|39533.7|39493.7|39550.8|39510.8|39511.6|39471.6|51
1623163570000|2021-06-08 14:46:10|39525.8|39485.8|39505.8|39465.8|39525.8|39485.8|39503.7|39463.7|3
1623163580000|2021-06-08 14:46:20|39508.7|39468.7|39510.8|39470.8|39523.7|39483.7|39505.8|39465.8|15
1623163590000|2021-06-08 14:46:30|39516.6|39476.6|39535.8|39495.8|39535.8|39495.8|39516.6|39476.6|10
1623163600000|2021-06-08 14:46:40|39542.9|39502.9|39550.8|39510.8|39553.7|39513.7|39542.9|39502.9|5
1623163610000|2021-06-08 14:46:50|39545.8|39505.8|39545.8|39505.8|39545.8|39505.8|39533.7|39493.7|13
1623163620000|2021-06-08 14:47:00|39550.8|39510.8|39525.8|39485.8|39555.8|39515.8|39523.7|39483.7|66
1623163630000|2021-06-08 14:47:10|39523.7|39483.7|39499.6|39459.6|39523.7|39483.7|39496.6|39456.6|26
1623163640000|2021-06-08 14:47:20|39502.5|39462.5|39519.6|39479.6|39521.6|39481.6|39502.5|39462.5|26
1623163650000|2021-06-08 14:47:30|39526.6|39486.6|39511.6|39471.6|39529.6|39489.6|39506.6|39466.6|18
1623163660000|2021-06-08 14:47:40|39509.6|39469.6|39516.6|39476.6|39516.6|39476.6|39509.6|39469.6|5
1623163670000|2021-06-08 14:47:50|39511.6|39471.6|39511.6|39471.6|39514.6|39474.6|39506.6|39466.6|7
1623163680000|2021-06-08 14:48:00|39516.6|39476.6|39526.6|39486.6|39526.6|39486.6|39516.6|39476.6|8
1623163690000|2021-06-08 14:48:10|39536.6|39496.6|39521.6|39481.6|39541.6|39501.6|39516.6|39476.6|38
1623163700000|2021-06-08 14:48:20|39519.6|39479.6|39516.6|39476.6|39521.6|39481.6|39511.6|39471.6|6
1623163710000|2021-06-08 14:48:30|39518.7|39478.7|39531.6|39491.6|39531.6|39491.6|39518.7|39478.7|67
1623163720000|2021-06-08 14:48:40|39536.6|39496.6|39531.6|39491.6|39546.6|39506.6|39519.6|39479.6|54
1623163730000|2021-06-08 14:48:50|39529.6|39489.6|39536.6|39496.6|39536.6|39496.6|39529.6|39489.6|3
1623163740000|2021-06-08 14:49:00|39522.5|39482.5|39531.6|39491.6|39536.6|39496.6|39521.6|39481.6|42
1623163750000|2021-06-08 14:49:10|39529.6|39489.6|39519.6|39479.6|39531.6|39491.6|39519.6|39479.6|5
1623163760000|2021-06-08 14:49:20|39516.6|39476.6|39526.6|39486.6|39526.6|39486.6|39516.6|39476.6|2
1623163770000|2021-06-08 14:49:30|39529.6|39489.6|39551.6|39511.6|39554.6|39514.6|39529.6|39489.6|19
1623163780000|2021-06-08 14:49:40|39556.6|39516.6|39555.8|39515.8|39566.6|39526.6|39551.6|39511.6|27
1623163790000|2021-06-08 14:49:50|39560.8|39520.8|39558.7|39518.7|39570.8|39530.8|39558.7|39518.7|12
1623163800000|2021-06-08 14:50:00|39573.7|39533.7|39580.8|39540.8|39583.7|39543.7|39563.7|39523.7|26
1623163810000|2021-06-08 14:50:10|39575.8|39535.8|39580.8|39540.8|39590.8|39550.8|39573.7|39533.7|11
1623163820000|2021-06-08 14:50:20|39582.9|39542.9|39580.8|39540.8|39582.9|39542.9|39580.8|39540.8|9
1623163830000|2021-06-08 14:50:30|39582.9|39542.9|39585.8|39545.8|39588.7|39548.7|39582.9|39542.9|6
1623163840000|2021-06-08 14:50:40|39590.8|39550.8|39600.8|39560.8|39628.7|39588.7|39590.8|39550.8|109
1623163850000|2021-06-08 14:50:50|39605.8|39565.8|39600.8|39560.8|39610.8|39570.8|39600.8|39560.8|12
1623163860000|2021-06-08 14:51:00|39605.8|39565.8|39612.9|39572.9|39612.9|39572.9|39600.8|39560.8|33
1623163870000|2021-06-08 14:51:10|39610.8|39570.8|39620.8|39580.8|39630.8|39590.8|39610.8|39570.8|60
1623163880000|2021-06-08 14:51:20|39615|39575|39620.8|39580.8|39630.8|39590.8|39615|39575|11
1623163890000|2021-06-08 14:51:30|39630.8|39590.8|39635|39595|39635|39595|39625|39585|9
1623163900000|2021-06-08 14:51:40|39642.9|39602.9|39623.7|39583.7|39642.9|39602.9|39623.7|39583.7|22
1623163910000|2021-06-08 14:51:50|39620.8|39580.8|39596.7|39556.7|39623.7|39583.7|39595.8|39555.8|9
1623163920000|2021-06-08 14:52:00|39590.8|39550.8|39623.7|39583.7|39628.7|39588.7|39590.8|39550.8|10
1623163930000|2021-06-08 14:52:10|39625.8|39585.8|39603.7|39563.7|39628.7|39588.7|39603.7|39563.7|13
1623163940000|2021-06-08 14:52:20|39598.7|39558.7|39595.8|39555.8|39603.7|39563.7|39593.7|39553.7|10
1623163950000|2021-06-08 14:52:30|39593.7|39553.7|39590.8|39550.8|39600.8|39560.8|39590.8|39550.8|10
1623163960000|2021-06-08 14:52:40|39592.9|39552.9|39595.8|39555.8|39595.8|39555.8|39592.9|39552.9|5
1623163970000|2021-06-08 14:52:50|39600.8|39560.8|39593.7|39553.7|39605.8|39565.8|39593.7|39553.7|7
1623163980000|2021-06-08 14:53:00|39595.8|39555.8|39610.8|39570.8|39620.8|39580.8|39595.8|39555.8|35
1623163990000|2021-06-08 14:53:10|39612.9|39572.9|39595.8|39555.8|39612.9|39572.9|39595.8|39555.8|27
1623164000000|2021-06-08 14:53:20|39600.8|39560.8|39590.8|39550.8|39603.7|39563.7|39590.8|39550.8|6
1623164010000|2021-06-08 14:53:30|39595|39555|39595.8|39555.8|39600.8|39560.8|39595|39555|7
1623164020000|2021-06-08 14:53:40|39592.9|39552.9|39573.7|39533.7|39595.8|39555.8|39570.8|39530.8|5
1623164030000|2021-06-08 14:53:50|39565.8|39525.8|39560.8|39520.8|39575.8|39535.8|39560.8|39520.8|13
1623164040000|2021-06-08 14:54:00|39553.7|39513.7|39553.7|39513.7|39563.7|39523.7|39545.8|39505.8|16
1623164050000|2021-06-08 14:54:10|39550.8|39510.8|39530.8|39490.8|39555.8|39515.8|39530.8|39490.8|16
1623164060000|2021-06-08 14:54:20|39523.7|39483.7|39491.7|39451.7|39523.7|39483.7|39483.7|39443.7|22
1623164070000|2021-06-08 14:54:30|39489.6|39449.6|39463.7|39423.7|39489.6|39449.6|39453.7|39413.7|30
1623164080000|2021-06-08 14:54:40|39473.7|39433.7|39471.7|39431.7|39483.7|39443.7|39471.7|39431.7|14
1623164090000|2021-06-08 14:54:50|39473.7|39433.7|39471.7|39431.7|39478.7|39438.7|39463.7|39423.7|4
1623164100000|2021-06-08 14:55:00|39468.7|39428.7|39493.7|39453.7|39493.7|39453.7|39463.7|39423.7|10
1623164110000|2021-06-08 14:55:10|39465.8|39425.8|39453.7|39413.7|39465.8|39425.8|39453.7|39413.7|13
1623164120000|2021-06-08 14:55:20|39461.7|39421.7|39456.7|39416.7|39463.7|39423.7|39453.7|39413.7|31
1623164130000|2021-06-08 14:55:30|39451.7|39411.7|39431.7|39391.7|39451.7|39411.7|39431.7|39391.7|8
1623164140000|2021-06-08 14:55:40|39436.7|39396.7|39439.6|39399.6|39459.6|39419.6|39436.7|39396.7|10
1623164150000|2021-06-08 14:55:50|39441.7|39401.7|39459.6|39419.6|39459.6|39419.6|39441.7|39401.7|11
1623164160000|2021-06-08 14:56:00|39442.5|39402.5|39439.6|39399.6|39444.6|39404.6|39439.6|39399.6|10
1623164170000|2021-06-08 14:56:10|39435.4|39395.4|39439.6|39399.6|39439.6|39399.6|39429.6|39389.6|7
1623164180000|2021-06-08 14:56:20|39434.6|39394.6|39409.6|39369.6|39434.6|39394.6|39409.6|39369.6|4
1623164190000|2021-06-08 14:56:30|39411.7|39371.7|39407.5|39367.5|39414.6|39374.6|39402.5|39362.5|22
1623164200000|2021-06-08 14:56:40|39405.4|39365.4|39394.6|39354.6|39405.4|39365.4|39382.5|39342.5|13
1623164210000|2021-06-08 14:56:50|39391.7|39351.7|39402.5|39362.5|39404.6|39364.6|39391.7|39351.7|11
1623164220000|2021-06-08 14:57:00|39399.6|39359.6|39407.5|39367.5|39409.6|39369.6|39399.6|39359.6|3
1623164230000|2021-06-08 14:57:10|39404.6|39364.6|39409.6|39369.6|39412.5|39372.5|39404.6|39364.6|3
1623164240000|2021-06-08 14:57:20|39419.6|39379.6|39419.6|39379.6|39421.7|39381.7|39419.6|39379.6|2
1623164250000|2021-06-08 14:57:30|39409.6|39369.6|39419.6|39379.6|39422.5|39382.5|39409.6|39369.6|11
1623164260000|2021-06-08 14:57:40|39426.7|39386.7|39407.5|39367.5|39429.6|39389.6|39407.5|39367.5|11
1623164270000|2021-06-08 14:57:50|39405.4|39365.4|39387.5|39347.5|39407.5|39367.5|39385.4|39345.4|13
1623164280000|2021-06-08 14:58:00|39389.6|39349.6|39375.4|39335.4|39389.6|39349.6|39365.4|39325.4|16
1623164290000|2021-06-08 14:58:10|39380.4|39340.4|39395.4|39355.4|39395.4|39355.4|39380.4|39340.4|10
1623164300000|2021-06-08 14:58:20|39385.4|39345.4|39350.4|39310.4|39385.4|39345.4|39350.4|39310.4|9
1623164310000|2021-06-08 14:58:30|39338.3|39298.3|39350.4|39310.4|39350.4|39310.4|39338.3|39298.3|12
1623164320000|2021-06-08 14:58:40|39353.3|39313.3|39343.3|39303.3|39353.3|39313.3|39343.3|39303.3|26
1623164330000|2021-06-08 14:58:50|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|39341.3|39301.3|0
1623164340000|2021-06-08 14:59:00|39343.3|39303.3|39351.3|39311.3|39353.3|39313.3|39343.3|39303.3|5
1623164350000|2021-06-08 14:59:10|39358.3|39318.3|39368.3|39328.3|39371.3|39331.3|39358.3|39318.3|11
1623164360000|2021-06-08 14:59:20|39363.3|39323.3|39373.3|39333.3|39376.3|39336.3|39363.3|39323.3|7
1623164370000|2021-06-08 14:59:30|39371.3|39331.3|39363.3|39323.3|39371.3|39331.3|39351.3|39311.3|5
1623164380000|2021-06-08 14:59:40|39365.4|39325.4|39361.3|39321.3|39371.3|39331.3|39361.3|39321.3|4
1623164390000|2021-06-08 14:59:50|39363.3|39323.3|39363.3|39323.3|39366.3|39326.3|39361.3|39321.3|1
1623164400000|2021-06-08 15:00:00|39361.3|39321.3|39368.3|39328.3|39371.3|39331.3|39361.3|39321.3|15
1623164410000|2021-06-08 15:00:10|39373.3|39333.3|39341.3|39301.3|39373.3|39333.3|39341.3|39301.3|30
1623164420000|2021-06-08 15:00:20|39336.3|39296.3|39341.3|39301.3|39341.3|39301.3|39334.2|39294.2|9
1623164430000|2021-06-08 15:00:30|39336.3|39296.3|39346.3|39306.3|39349.2|39309.2|39336.3|39296.3|41
1623164440000|2021-06-08 15:00:40|39341.3|39301.3|39341.3|39301.3|39356.3|39316.3|39341.3|39301.3|19
1623164450000|2021-06-08 15:00:50|39339.2|39299.2|39339.2|39299.2|39341.3|39301.3|39339.2|39299.2|7
1623164460000|2021-06-08 15:01:00|39344.2|39304.2|39344.2|39304.2|39347.1|39307.1|39330|39290|44
1623164470000|2021-06-08 15:01:10|39339.2|39299.2|39317.1|39277.1|39347.1|39307.1|39317.1|39277.1|22
1623164480000|2021-06-08 15:01:20|39307.1|39267.1|39312.1|39272.1|39325|39285|39307.1|39267.1|17
1623164490000|2021-06-08 15:01:30|39307.1|39267.1|39307.1|39267.1|39319.2|39279.2|39307.1|39267.1|11
1623164500000|2021-06-08 15:01:40|39312.1|39272.1|39285|39245|39317.1|39277.1|39282.9|39242.9|45
1623164510000|2021-06-08 15:01:50|39280|39240|39300|39260|39302.9|39262.9|39280|39240|39
1623164520000|2021-06-08 15:02:00|39302.1|39262.1|39315|39275|39317.1|39277.1|39300|39260|14
1623164530000|2021-06-08 15:02:10|39317.1|39277.1|39315|39275|39317.1|39277.1|39310|39270|1
1623164540000|2021-06-08 15:02:20|39310|39270|39290|39250|39317.1|39277.1|39287.1|39247.1|12
1623164550000|2021-06-08 15:02:30|39292.9|39252.9|39282.9|39242.9|39295|39255|39280|39240|54
1623164560000|2021-06-08 15:02:40|39273.8|39233.8|39280.8|39240.8|39282.9|39242.9|39265.8|39225.8|16
1623164570000|2021-06-08 15:02:50|39277.9|39237.9|39297.9|39257.9|39297.9|39257.9|39275.8|39235.8|16
1623164580000|2021-06-08 15:03:00|39300.8|39260.8|39295|39255|39300.8|39260.8|39292.9|39252.9|6
1623164590000|2021-06-08 15:03:10|39292.9|39252.9|39255.8|39215.8|39292.9|39252.9|39255.8|39215.8|25
1623164600000|2021-06-08 15:03:20|39253.8|39213.8|39262.9|39222.9|39262.9|39222.9|39247.9|39207.9|8
1623164610000|2021-06-08 15:03:30|39260.8|39220.8|39255.8|39215.8|39265.8|39225.8|39255.8|39215.8|6
1623164620000|2021-06-08 15:03:40|39245.8|39205.8|39260.8|39220.8|39260.8|39220.8|39245.8|39205.8|10
1623164630000|2021-06-08 15:03:50|39262.9|39222.9|39258.8|39218.8|39262.9|39222.9|39255.8|39215.8|11
1623164640000|2021-06-08 15:04:00|39260.9|39220.9|39260.9|39220.9|39265.9|39225.9|39260.9|39220.9|11
1623164650000|2021-06-08 15:04:10|39258.8|39218.8|39253.8|39213.8|39258.8|39218.8|39245.9|39205.9|36
1623164660000|2021-06-08 15:04:20|39255.9|39215.9|39262.9|39222.9|39265.9|39225.9|39255.9|39215.9|6
1623164670000|2021-06-08 15:04:30|39265.9|39225.9|39265.9|39225.9|39268.8|39228.8|39262.9|39222.9|0
1623164680000|2021-06-08 15:04:40|39258.8|39218.8|39260.9|39220.9|39270.9|39230.9|39255.9|39215.9|32
1623164690000|2021-06-08 15:04:50|39262.9|39222.9|39277.9|39237.9|39282.9|39242.9|39262.9|39222.9|20
1623164700000|2021-06-08 15:05:00|39280.9|39240.9|39282.9|39242.9|39297.9|39257.9|39280.9|39240.9|9
1623164710000|2021-06-08 15:05:10|39292.9|39252.9|39290.9|39250.9|39292.9|39252.9|39285|39245|20
1623164720000|2021-06-08 15:05:20|39292.9|39252.9|39302.9|39262.9|39302.9|39262.9|39292.9|39252.9|2
1623164730000|2021-06-08 15:05:30|39300.9|39260.9|39300.9|39260.9|39310|39270|39295.9|39255.9|33
1623164740000|2021-06-08 15:05:40|39292.9|39252.9|39305|39265|39307.9|39267.9|39292.9|39252.9|7
1623164750000|2021-06-08 15:05:50|39302.9|39262.9|39302.9|39262.9|39302.9|39262.9|39295.9|39255.9|13
1623164760000|2021-06-08 15:06:00|39297.9|39257.9|39292.9|39252.9|39297.9|39257.9|39280|39240|29
1623164770000|2021-06-08 15:06:10|39290.9|39250.9|39290.9|39250.9|39290.9|39250.9|39287.9|39247.9|10
1623164780000|2021-06-08 15:06:20|39287.9|39247.9|39295|39255|39297.9|39257.9|39287.9|39247.9|3
1623164790000|2021-06-08 15:06:30|39292.9|39252.9|39292.9|39252.9|39302.9|39262.9|39287.9|39247.9|6
1623164800000|2021-06-08 15:06:40|39302.9|39262.9|39302.9|39262.9|39302.9|39262.9|39302.9|39262.9|4
1623164810000|2021-06-08 15:06:50|39310|39270|39320.9|39280.9|39325.9|39285.9|39310|39270|6
1623164820000|2021-06-08 15:07:00|39322.9|39282.9|39312.9|39272.9|39322.9|39282.9|39305|39265|5
1623164830000|2021-06-08 15:07:10|39307.9|39267.9|39315|39275|39315|39275|39305|39265|4
1623164840000|2021-06-08 15:07:20|39312.9|39272.9|39310|39270|39325|39285|39307.9|39267.9|15
1623164850000|2021-06-08 15:07:30|39307.1|39267.1|39290|39250|39307.1|39267.1|39290|39250|5
1623164860000|2021-06-08 15:07:40|39285|39245|39277.1|39237.1|39285|39245|39277.1|39237.1|0
1623164870000|2021-06-08 15:07:50|39285|39245|39287.1|39247.1|39287.1|39247.1|39285|39245|6
1623164880000|2021-06-08 15:08:00|39280|39240|39272.1|39232.1|39280|39240|39267.1|39227.1|9
1623164890000|2021-06-08 15:08:10|39275|39235|39267.1|39227.1|39275|39235|39265|39225|2
1623164900000|2021-06-08 15:08:20|39277.1|39237.1|39265|39225|39277.1|39237.1|39265|39225|14
1623164910000|2021-06-08 15:08:30|39257.1|39217.1|39267.1|39227.1|39267.1|39227.1|39257.1|39217.1|3
1623164920000|2021-06-08 15:08:40|39269.2|39229.2|39275|39235|39275|39235|39269.2|39229.2|3
1623164930000|2021-06-08 15:08:50|39272.1|39232.1|39272.1|39232.1|39275|39235|39272.1|39232.1|0
1623164940000|2021-06-08 15:09:00|39275|39235|39279.2|39239.2|39279.2|39239.2|39272.1|39232.1|5
1623164950000|2021-06-08 15:09:10|39277.1|39237.1|39272.1|39232.1|39277.1|39237.1|39267.1|39227.1|5
1623164960000|2021-06-08 15:09:20|39270|39230|39265|39225|39270|39230|39255|39215|16
1623164970000|2021-06-08 15:09:30|39267.1|39227.1|39265|39225|39275|39235|39255|39215|32
1623164980000|2021-06-08 15:09:40|39260|39220|39265|39225|39270|39230|39260|39220|2
1623164990000|2021-06-08 15:09:50|39260|39220|39270|39230|39275|39235|39260|39220|5
1623165000000|2021-06-08 15:10:00|39267.1|39227.1|39269.2|39229.2|39277.1|39237.1|39267.1|39227.1|4
1623165010000|2021-06-08 15:10:10|39267.1|39227.1|39272.1|39232.1|39277.1|39237.1|39267.1|39227.1|0
1623165020000|2021-06-08 15:10:20|39274.2|39234.2|39275|39235|39279.2|39239.2|39270|39230|37
1623165030000|2021-06-08 15:10:30|39277.1|39237.1|39275|39235|39280|39240|39272.1|39232.1|48
1623165040000|2021-06-08 15:10:40|39270|39230|39260|39220|39270|39230|39260|39220|9
1623165050000|2021-06-08 15:10:50|39262.1|39222.1|39260|39220|39265|39225|39257.1|39217.1|1
1623165060000|2021-06-08 15:11:00|39250|39210|39247.1|39207.1|39253|39213|39240|39200|20
1623165070000|2021-06-08 15:11:10|39249.2|39209.2|39255|39215|39255|39215|39247.1|39207.1|2
1623165080000|2021-06-08 15:11:20|39257.1|39217.1|39267.1|39227.1|39270|39230|39257.1|39217.1|2
1623165090000|2021-06-08 15:11:30|39269.2|39229.2|39265|39225|39277.1|39237.1|39265|39225|4
1623165100000|2021-06-08 15:11:40|39257.1|39217.1|39277.1|39237.1|39277.1|39237.1|39257.1|39217.1|13
1623165110000|2021-06-08 15:11:50|39282.1|39242.1|39277.1|39237.1|39282.1|39242.1|39277.1|39237.1|7
1623165120000|2021-06-08 15:12:00|39280|39240|39292.1|39252.1|39294.2|39254.2|39280|39240|6
1623165130000|2021-06-08 15:12:10|39290|39250|39294.2|39254.2|39294.2|39254.2|39290|39250|1
1623165140000|2021-06-08 15:12:20|39299.2|39259.2|39295|39255|39302.1|39262.1|39287.1|39247.1|14
1623165150000|2021-06-08 15:12:30|39292.1|39252.1|39295|39255|39297.1|39257.1|39292.1|39252.1|0
1623165160000|2021-06-08 15:12:40|39287.1|39247.1|39297.1|39257.1|39297.1|39257.1|39287.1|39247.1|3
1623165170000|2021-06-08 15:12:50|39292.1|39252.1|39282.1|39242.1|39295|39255|39282.1|39242.1|4
1623165180000|2021-06-08 15:13:00|39280|39240|39279.2|39239.2|39280|39240|39277.1|39237.1|3
1623165190000|2021-06-08 15:13:10|39274.2|39234.2|39299.2|39259.2|39299.2|39259.2|39274.2|39234.2|17
1623165200000|2021-06-08 15:13:20|39297.1|39257.1|39299.2|39259.2|39299.2|39259.2|39294.2|39254.2|3
1623165210000|2021-06-08 15:13:30|39297.1|39257.1|39297.1|39257.1|39299.2|39259.2|39294.2|39254.2|5
1623165220000|2021-06-08 15:13:40|39300|39260|39294.2|39254.2|39300|39260|39294.2|39254.2|7
1623165230000|2021-06-08 15:13:50|39297.1|39257.1|39279.2|39239.2|39297.1|39257.1|39277.1|39237.1|10
1623165240000|2021-06-08 15:14:00|39277.1|39237.1|39277.1|39237.1|39279.2|39239.2|39277.1|39237.1|4
1623165250000|2021-06-08 15:14:10|39274.2|39234.2|39267.1|39227.1|39274.2|39234.2|39264.2|39224.2|3
1623165260000|2021-06-08 15:14:20|39270|39230|39250|39210|39270|39230|39250|39210|5
1623165270000|2021-06-08 15:14:30|39257.1|39217.1|39272.1|39232.1|39274.2|39234.2|39257.1|39217.1|4
1623165280000|2021-06-08 15:14:40|39274.2|39234.2|39272.1|39232.1|39274.2|39234.2|39272.1|39232.1|1
1623165290000|2021-06-08 15:14:50|39267.1|39227.1|39275|39235|39275|39235|39267.1|39227.1|3
1623165300000|2021-06-08 15:15:00|39272.1|39232.1|39284.2|39244.2|39284.2|39244.2|39272.1|39232.1|14
1623165310000|2021-06-08 15:15:10|39287.1|39247.1|39279.2|39239.2|39287.1|39247.1|39277.1|39237.1|3
1623165320000|2021-06-08 15:15:20|39277.1|39237.1|39294.2|39254.2|39294.2|39254.2|39277.1|39237.1|6
1623165330000|2021-06-08 15:15:30|39297.1|39257.1|39297.1|39257.1|39297.1|39257.1|39297.1|39257.1|5
1623165340000|2021-06-08 15:15:40|39299.2|39259.2|39297.1|39257.1|39299.2|39259.2|39297.1|39257.1|8
1623165350000|2021-06-08 15:15:50|39287.1|39247.1|39297.1|39257.1|39297.1|39257.1|39287.1|39247.1|10
1623165360000|2021-06-08 15:16:00|39295.1|39255.1|39285.1|39245.1|39295.1|39255.1|39282.1|39242.1|14
1623165370000|2021-06-08 15:16:10|39282.1|39242.1|39277.1|39237.1|39285.1|39245.1|39277.1|39237.1|1
1623165380000|2021-06-08 15:16:20|39267.1|39227.1|39267.1|39227.1|39275.1|39235.1|39267.1|39227.1|4
1623165390000|2021-06-08 15:16:30|39269.2|39229.2|39277.1|39237.1|39282.1|39242.1|39267.1|39227.1|2
1623165400000|2021-06-08 15:16:40|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|39267.1|39227.1|3
1623165410000|2021-06-08 15:16:50|39275.1|39235.1|39273|39233|39277.1|39237.1|39270.1|39230.1|2
1623165420000|2021-06-08 15:17:00|39267.1|39227.1|39267.1|39227.1|39275.1|39235.1|39267.1|39227.1|4
1623165430000|2021-06-08 15:17:10|39257.1|39217.1|39277.1|39237.1|39279.2|39239.2|39254.2|39214.2|19
1623165440000|2021-06-08 15:17:20|39274.2|39234.2|39267.1|39227.1|39274.2|39234.2|39257.1|39217.1|11
1623165450000|2021-06-08 15:17:30|39261.3|39221.3|39267.1|39227.1|39267.1|39227.1|39255.1|39215.1|9
1623165460000|2021-06-08 15:17:40|39264.2|39224.2|39277.1|39237.1|39277.1|39237.1|39264.2|39224.2|12
1623165470000|2021-06-08 15:17:50|39274.2|39234.2|39247.1|39207.1|39277.1|39237.1|39247.1|39207.1|12
1623165480000|2021-06-08 15:18:00|39237.1|39197.1|39247.1|39207.1|39247.1|39207.1|39237.1|39197.1|15
1623165490000|2021-06-08 15:18:10|||||||||1
1623165500000|2021-06-08 15:18:20|39237.1|39197.1|39240.1|39200.1|39240.1|39200.1|39237.1|39197.1|5
1623165510000|2021-06-08 15:18:30|39237.1|39197.1|39255.1|39215.1|39255.1|39215.1|39237.1|39197.1|5
1623165520000|2021-06-08 15:18:40|39257.1|39217.1|39247.1|39207.1|39257.1|39217.1|39247.1|39207.1|4
1623165530000|2021-06-08 15:18:50|39244.2|39204.2|39237.1|39197.1|39247.1|39207.1|39236.3|39196.3|3
1623165540000|2021-06-08 15:19:00|39235.1|39195.1|39235.1|39195.1|39237.1|39197.1|39227.1|39187.1|17
1623165550000|2021-06-08 15:19:10|39237.1|39197.1|39237.1|39197.1|39240.1|39200.1|39230.1|39190.1|5
1623165560000|2021-06-08 15:19:20|39242.1|39202.1|39227.1|39187.1|39245.1|39205.1|39227.1|39187.1|8
1623165570000|2021-06-08 15:19:30|39235.1|39195.1|39227.1|39187.1|39235.1|39195.1|39227.1|39187.1|14
1623165580000|2021-06-08 15:19:40|39229.2|39189.2|39227.1|39187.1|39229.2|39189.2|39227.1|39187.1|18
1623165590000|2021-06-08 15:19:50|39237.1|39197.1|39227.1|39187.1|39237.1|39197.1|39227.1|39187.1|8
1623165600000|2021-06-08 15:20:00|39229.2|39189.2|39232.1|39192.1|39237.1|39197.1|39229.2|39189.2|3
1623165610000|2021-06-08 15:20:10|39230.1|39190.1|39237.1|39197.1|39239.2|39199.2|39227.1|39187.1|10
1623165620000|2021-06-08 15:20:20|39239.2|39199.2|39259.2|39219.2|39265.1|39225.1|39237.1|39197.1|12
1623165630000|2021-06-08 15:20:30|39267.1|39227.1|39259.2|39219.2|39267.1|39227.1|39259.2|39219.2|3
1623165640000|2021-06-08 15:20:40|39267.1|39227.1|39277.1|39237.1|39277.1|39237.1|39267.1|39227.1|5
1623165650000|2021-06-08 15:20:50|39279.2|39239.2|39277.1|39237.1|39279.2|39239.2|39274.2|39234.2|8
1623165660000|2021-06-08 15:21:00|39279.2|39239.2|39284.2|39244.2|39284.2|39244.2|39279.2|39239.2|12
1623165670000|2021-06-08 15:21:10|39289.2|39249.2|39297.1|39257.1|39297.1|39257.1|39289.2|39249.2|9
1623165680000|2021-06-08 15:21:20|39289.2|39249.2|39287.1|39247.1|39289.2|39249.2|39287.1|39247.1|4
1623165690000|2021-06-08 15:21:30|39277.1|39237.1|39267.1|39227.1|39287.1|39247.1|39265.1|39225.1|12
1623165700000|2021-06-08 15:21:40|39264.2|39224.2|39267.1|39227.1|39267.1|39227.1|39264.2|39224.2|4
1623165710000|2021-06-08 15:21:50|39262.1|39222.1|39265.1|39225.1|39265.1|39225.1|39262.1|39222.1|3
1623165720000|2021-06-08 15:22:00|39257.1|39217.1|39272.1|39232.1|39275.1|39235.1|39257.1|39217.1|3
1623165730000|2021-06-08 15:22:10|39269.2|39229.2|39264.2|39224.2|39269.2|39229.2|39264.2|39224.2|8
1623165740000|2021-06-08 15:22:20|39262.2|39222.2|39257.2|39217.2|39262.2|39222.2|39257.2|39217.2|3
1623165750000|2021-06-08 15:22:30|39260.1|39220.1|39257.2|39217.2|39262.2|39222.2|39257.2|39217.2|1
1623165760000|2021-06-08 15:22:40|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|39252.2|39212.2|3
1623165770000|2021-06-08 15:22:50|39250.1|39210.1|39247.2|39207.2|39250.1|39210.1|39247.2|39207.2|2
1623165780000|2021-06-08 15:23:00|39249.2|39209.2|39249.2|39209.2|39252.2|39212.2|39247.2|39207.2|2
1623165790000|2021-06-08 15:23:10|39247.2|39207.2|39257.2|39217.2|39257.2|39217.2|39247.2|39207.2|3
1623165800000|2021-06-08 15:23:20|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|39247.2|39207.2|2
1623165810000|2021-06-08 15:23:30|39250.1|39210.1|39242.2|39202.2|39255.1|39215.1|39237.2|39197.2|10
1623165820000|2021-06-08 15:23:40|39240.1|39200.1|39252.2|39212.2|39252.2|39212.2|39239.2|39199.2|1
1623165830000|2021-06-08 15:23:50|39250.1|39210.1|39245.1|39205.1|39255.1|39215.1|39240.1|39200.1|9
1623165840000|2021-06-08 15:24:00|39247.2|39207.2|39243|39203|39247.2|39207.2|39240.1|39200.1|4
1623165850000|2021-06-08 15:24:10|39245.1|39205.1|39252.2|39212.2|39252.2|39212.2|39245.1|39205.1|2
1623165860000|2021-06-08 15:24:20|39250.1|39210.1|39247.2|39207.2|39250.1|39210.1|39247.2|39207.2|2
1623165870000|2021-06-08 15:24:30|39249.2|39209.2|39257.2|39217.2|39257.2|39217.2|39249.2|39209.2|3
1623165880000|2021-06-08 15:24:40|39259.2|39219.2|39262.2|39222.2|39262.2|39222.2|39259.2|39219.2|3
1623165890000|2021-06-08 15:24:50|39257.2|39217.2|39262.2|39222.2|39265.1|39225.1|39257.2|39217.2|2
1623165900000|2021-06-08 15:25:00|39265.1|39225.1|39247.2|39207.2|39265.1|39225.1|39247.2|39207.2|6
1623165910000|2021-06-08 15:25:10|39250.1|39210.1|39240.1|39200.1|39255.1|39215.1|39240.1|39200.1|7
1623165920000|2021-06-08 15:25:20|39243|39203|39240.1|39200.1|39243|39203|39240.1|39200.1|0
1623165930000|2021-06-08 15:25:30|39243|39203|39237.2|39197.2|39243|39203|39237.2|39197.2|8
1623165940000|2021-06-08 15:25:40|39230.1|39190.1|39235.1|39195.1|39235.1|39195.1|39230.1|39190.1|4
1623165950000|2021-06-08 15:25:50|39232.2|39192.2|39235.1|39195.1|39235.1|39195.1|39230.1|39190.1|2
1623165960000|2021-06-08 15:26:00|39237.2|39197.2|39237.2|39197.2|39240.1|39200.1|39237.2|39197.2|1
1623165970000|2021-06-08 15:26:10|39230.1|39190.1|39232.2|39192.2|39232.2|39192.2|39230.1|39190.1|2
1623165980000|2021-06-08 15:26:20|39235.1|39195.1|39223|39183|39237.2|39197.2|39203|39163|53
1623165990000|2021-06-08 15:26:30|39225.1|39185.1|39213|39173|39225.1|39185.1|39213|39173|6
1623166000000|2021-06-08 15:26:40|39220.1|39180.1|39220.1|39180.1|39220.1|39180.1|39215.1|39175.1|9
1623166010000|2021-06-08 15:26:50|39217.2|39177.2|39203|39163|39217.2|39177.2|39203|39163|12
1623166020000|2021-06-08 15:27:00|39205.1|39165.1|39203|39163|39208|39168|39203|39163|9
1623166030000|2021-06-08 15:27:10|||||||||1
1623166040000|2021-06-08 15:27:20|39213|39173|39213|39173|39213|39173|39213|39173|14
1623166050000|2021-06-08 15:27:30|39223|39183|39223|39183|39223|39183|39223|39183|5
1623166060000|2021-06-08 15:27:40|39210.9|39170.9|39208|39168|39210.9|39170.9|39205.1|39165.1|8
1623166070000|2021-06-08 15:27:50|39203|39163|39203|39163|39208|39168|39203|39163|4
1623166080000|2021-06-08 15:28:00|39210.9|39170.9|39210.9|39170.9|39218|39178|39205.9|39165.9|15
1623166090000|2021-06-08 15:28:10|39213|39173|39203|39163|39213|39173|39203|39163|22
1623166100000|2021-06-08 15:28:20|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|39203|39163|25
1623166110000|2021-06-08 15:28:30|39203|39163|39205.9|39165.9|39210.9|39170.9|39203|39163|14
1623166120000|2021-06-08 15:28:40|39208.8|39168.8|39215.9|39175.9|39215.9|39175.9|39208.8|39168.8|12
1623166130000|2021-06-08 15:28:50|39218|39178|39210.9|39170.9|39218|39178|39208|39168|10
1623166140000|2021-06-08 15:29:00|39213|39173|39215.9|39175.9|39215.9|39175.9|39213|39173|1
1623166150000|2021-06-08 15:29:10|39213|39173|39213|39173|39213|39173|39213|39173|2
1623166160000|2021-06-08 15:29:20|39215.9|39175.9|39205.9|39165.9|39215.9|39175.9|39205.9|39165.9|9
1623166170000|2021-06-08 15:29:30|39213|39173|39215.9|39175.9|39215.9|39175.9|39210.9|39170.9|6
1623166180000|2021-06-08 15:29:40|39223|39183|39223|39183|39223|39183|39220.9|39180.9|6
1623166190000|2021-06-08 15:29:50|39225.9|39185.9|39230.9|39190.9|39233|39193|39223|39183|8
1623166200000|2021-06-08 15:30:00|39233|39193|39233|39193|39233|39193|39223|39183|6
1623166210000|2021-06-08 15:30:10|39235.9|39195.9|39228|39188|39235.9|39195.9|39228|39188|15
1623166220000|2021-06-08 15:30:20|39230.9|39190.9|39225.9|39185.9|39230.9|39190.9|39225.9|39185.9|2
1623166230000|2021-06-08 15:30:30|39228.8|39188.8|39220.9|39180.9|39228.8|39188.8|39215.9|39175.9|17
1623166240000|2021-06-08 15:30:40|39215.9|39175.9|39220.9|39180.9|39220.9|39180.9|39205.9|39165.9|9
1623166250000|2021-06-08 15:30:50|39218.9|39178.9|39225.9|39185.9|39225.9|39185.9|39215.9|39175.9|6
1623166260000|2021-06-08 15:31:00|39228|39188|39218|39178|39230.9|39190.9|39215.9|39175.9|10
1623166270000|2021-06-08 15:31:10|39215.9|39175.9|39220.9|39180.9|39220.9|39180.9|39213|39173|11
1623166280000|2021-06-08 15:31:20|39218|39178|39213|39173|39218|39178|39213|39173|3
1623166290000|2021-06-08 15:31:30|39215.9|39175.9|39203|39163|39215.9|39175.9|39203|39163|11
1623166300000|2021-06-08 15:31:40|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|39205.9|39165.9|1
1623166310000|2021-06-08 15:31:50|39203|39163|39210.9|39170.9|39210.9|39170.9|39203|39163|5
1623166320000|2021-06-08 15:32:00|39208.9|39168.9|39198|39158|39208.9|39168.9|39193|39153|13
1623166330000|2021-06-08 15:32:10|39195.9|39155.9|39188|39148|39195.9|39155.9|39188|39148|11
1623166340000|2021-06-08 15:32:20|39193|39153|39165.9|39125.9|39193|39153|39165.9|39125.9|45
1623166350000|2021-06-08 15:32:30|39161.8|39121.8|39168.9|39128.9|39173.9|39133.9|39161.8|39121.8|31
1623166360000|2021-06-08 15:32:40|39161.8|39121.8|39161.8|39121.8|39161.8|39121.8|39158.9|39118.9|13
1623166370000|2021-06-08 15:32:50|39163.9|39123.9|39163.9|39123.9|39168.9|39128.9|39161.8|39121.8|42
1623166380000|2021-06-08 15:33:00|39165.9|39125.9|39178.9|39138.9|39178.9|39138.9|39165.9|39125.9|2
1623166390000|2021-06-08 15:33:10|39181.8|39141.8|39193.9|39153.9|39193.9|39153.9|39181.8|39141.8|12
1623166400000|2021-06-08 15:33:20|39196.8|39156.8|39188.9|39148.9|39201.8|39161.8|39188.9|39148.9|7
1623166410000|2021-06-08 15:33:30|39186.8|39146.8|39158.9|39118.9|39186.8|39146.8|39158.9|39118.9|96
1623166420000|2021-06-08 15:33:40|39156.8|39116.8|39156.8|39116.8|39156.8|39116.8|39151.8|39111.8|4
1623166430000|2021-06-08 15:33:50|39158.9|39118.9|39176.8|39136.8|39176.8|39136.8|39158.9|39118.9|12
1623166440000|2021-06-08 15:34:00|39171.8|39131.8|39176.8|39136.8|39181.8|39141.8|39171.8|39131.8|6
1623166450000|2021-06-08 15:34:10|39181.8|39141.8|39171.8|39131.8|39181.8|39141.8|39171.8|39131.8|5
1623166460000|2021-06-08 15:34:20|39161.8|39121.8|39146.8|39106.8|39161.8|39121.8|39144.7|39104.7|7
1623166470000|2021-06-08 15:34:30|39144.7|39104.7|39168.9|39128.9|39168.9|39128.9|39141.8|39101.8|15
1623166480000|2021-06-08 15:34:40|||||||||9
1623166490000|2021-06-08 15:34:50|||||||||3
1623166500000|2021-06-08 15:35:00|39176.8|39136.8|39168.9|39128.9|39176.8|39136.8|39168.9|39128.9|16
1623166510000|2021-06-08 15:35:10|39171.8|39131.8|39168.9|39128.9|39171.8|39131.8|39168.9|39128.9|12
1623166520000|2021-06-08 15:35:20|39171.8|39131.8|39171.8|39131.8|39178.9|39138.9|39171.8|39131.8|30
1623166530000|2021-06-08 15:35:30|39168.9|39128.9|39161.8|39121.8|39168.9|39128.9|39161.8|39121.8|25
1623166540000|2021-06-08 15:35:40|39166.8|39126.8|39173.9|39133.9|39176.8|39136.8|39166.8|39126.8|21
1623166550000|2021-06-08 15:35:50|39171.8|39131.8|39186.8|39146.8|39186.8|39146.8|39171.8|39131.8|10
1623166560000|2021-06-08 15:36:00|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|39181.8|39141.8|4
1623166570000|2021-06-08 15:36:10|39184.7|39144.7|39161.8|39121.8|39184.7|39144.7|39161.8|39121.8|87
1623166580000|2021-06-08 15:36:20|39171.8|39131.8|39176.8|39136.8|39186.8|39146.8|39169.7|39129.7|12
1623166590000|2021-06-08 15:36:30|39174.7|39134.7|39161.8|39121.8|39174.7|39134.7|39161.8|39121.8|6
1623166600000|2021-06-08 15:36:40|39166.8|39126.8|39186.8|39146.8|39186.8|39146.8|39164.7|39124.7|69
1623166610000|2021-06-08 15:36:50|39184.7|39144.7|39181.8|39141.8|39184.7|39144.7|39181.8|39141.8|33
1623166620000|2021-06-08 15:37:00|39185.9|39145.9|39186.8|39146.8|39196.8|39156.8|39185.9|39145.9|39
1623166630000|2021-06-08 15:37:10|39181.8|39141.8|39181.8|39141.8|39181.8|39141.8|39181.8|39141.8|6
1623166640000|2021-06-08 15:37:20|39171.8|39131.8|39176.8|39136.8|39179.7|39139.7|39171.8|39131.8|6
1623166650000|2021-06-08 15:37:30|39171.8|39131.8|39162.6|39122.6|39172.6|39132.6|39162.6|39122.6|18
1623166660000|2021-06-08 15:37:40|39164.7|39124.7|39184.7|39144.7|39192.6|39152.6|39164.7|39124.7|4
1623166670000|2021-06-08 15:37:50|39182.6|39142.6|39174.7|39134.7|39184.7|39144.7|39172.6|39132.6|17
1623166680000|2021-06-08 15:38:00|39172.6|39132.6|39177.6|39137.6|39177.6|39137.6|39172.6|39132.6|8
1623166690000|2021-06-08 15:38:10|39172.6|39132.6|39172.6|39132.6|39172.6|39132.6|39162.6|39122.6|29
1623166700000|2021-06-08 15:38:20|39174.7|39134.7|39184.7|39144.7|39184.7|39144.7|39169.7|39129.7|2
1623166710000|2021-06-08 15:38:30|39182.6|39142.6|39184.7|39144.7|39194.7|39154.7|39182.6|39142.6|7
1623166720000|2021-06-08 15:38:40|39189.7|39149.7|39182.6|39142.6|39194.7|39154.7|39179.7|39139.7|28
1623166730000|2021-06-08 15:38:50|39174.7|39134.7|39184.7|39144.7|39184.7|39144.7|39174.7|39134.7|9
1623166740000|2021-06-08 15:39:00|39179.7|39139.7|39162.6|39122.6|39184.7|39144.7|39162.6|39122.6|18
1623166750000|2021-06-08 15:39:10|39157.6|39117.6|39177.6|39137.6|39177.6|39137.6|39157.6|39117.6|11
1623166760000|2021-06-08 15:39:20|39174.7|39134.7|39172.6|39132.6|39184.7|39144.7|39170.6|39130.6|9
1623166770000|2021-06-08 15:39:30|39177.6|39137.6|39155.6|39115.6|39177.6|39137.6|39155.6|39115.6|9
1623166780000|2021-06-08 15:39:40|39167.6|39127.6|39162.6|39122.6|39167.6|39127.6|39162.6|39122.6|1
1623166790000|2021-06-08 15:39:50|39157.6|39117.6|39152.6|39112.6|39157.6|39117.6|39149.7|39109.7|4
1623166800000|2021-06-08 15:40:00|39154.7|39114.7|39172.6|39132.6|39172.6|39132.6|39147.6|39107.6|9
1623166810000|2021-06-08 15:40:10|39174.7|39134.7|39196.8|39156.8|39198.9|39158.9|39172.6|39132.6|40
1623166820000|2021-06-08 15:40:20|39198.9|39158.9|39206.8|39166.8|39208.9|39168.9|39196.8|39156.8|20
1623166830000|2021-06-08 15:40:30|39208.9|39168.9|39216.8|39176.8|39216.8|39176.8|39208.9|39168.9|5
1623166840000|2021-06-08 15:40:40|39214.7|39174.7|39216.8|39176.8|39216.8|39176.8|39214.7|39174.7|2
1623166850000|2021-06-08 15:40:50|39218.9|39178.9|39216.8|39176.8|39218.9|39178.9|39211.8|39171.8|5
1623166860000|2021-06-08 15:41:00|39218.9|39178.9|39206.8|39166.8|39218.9|39178.9|39201.8|39161.8|14
1623166870000|2021-06-08 15:41:10|39204.7|39164.7|39206.8|39166.8|39208.9|39168.9|39201.8|39161.8|9
1623166880000|2021-06-08 15:41:20|39208.9|39168.9|39208.9|39168.9|39218.9|39178.9|39208.9|39168.9|8
1623166890000|2021-06-08 15:41:30|39206.8|39166.8|39186.8|39146.8|39206.8|39166.8|39186.8|39146.8|11
1623166900000|2021-06-08 15:41:40|39188.9|39148.9|39196.8|39156.8|39198.9|39158.9|39188.9|39148.9|9
1623166910000|2021-06-08 15:41:50|39194.7|39154.7|39196.8|39156.8|39198.9|39158.9|39194.7|39154.7|6
1623166920000|2021-06-08 15:42:00|39198.9|39158.9|39177.6|39137.6|39208.9|39168.9|39174.7|39134.7|79
1623166930000|2021-06-08 15:42:10|39172.6|39132.6|39182.6|39142.6|39182.6|39142.6|39172.6|39132.6|4
1623166940000|2021-06-08 15:42:20|||||||||1
1623166950000|2021-06-08 15:42:30|39177.6|39137.6|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|3
1623166960000|2021-06-08 15:42:40|39179.7|39139.7|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|7
1623166970000|2021-06-08 15:42:50|||||||||4
1623166980000|2021-06-08 15:43:00|39184.7|39144.7|39177.6|39137.6|39184.7|39144.7|39177.6|39137.6|5
1623166990000|2021-06-08 15:43:10|39174.7|39134.7|39172.6|39132.6|39174.7|39134.7|39172.6|39132.6|6
1623167010000|2021-06-08 15:43:30|39174.7|39134.7|39182.6|39142.6|39182.6|39142.6|39174.7|39134.7|6
1623167020000|2021-06-08 15:43:40|39182.7|39142.7|39174.7|39134.7|39182.7|39142.7|39174.7|39134.7|12
1623167030000|2021-06-08 15:43:50|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|39167.7|39127.7|2
1623167040000|2021-06-08 15:44:00|39164.7|39124.7|39164.7|39124.7|39164.7|39124.7|39164.7|39124.7|4
1623167050000|2021-06-08 15:44:10|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|5
1623167060000|2021-06-08 15:44:20|39160.6|39120.6|39162.7|39122.7|39162.7|39122.7|39154.7|39114.7|18
1623167070000|2021-06-08 15:44:30|39160.6|39120.6|39164.7|39124.7|39172.7|39132.7|39157.7|39117.7|38
1623167080000|2021-06-08 15:44:40|39162.7|39122.7|39167.7|39127.7|39167.7|39127.7|39162.7|39122.7|23
1623167090000|2021-06-08 15:44:50|39164.7|39124.7|39162.7|39122.7|39167.7|39127.7|39162.7|39122.7|13
1623167100000|2021-06-08 15:45:00|39164.7|39124.7|39182.7|39142.7|39182.7|39142.7|39162.7|39122.7|32
1623167110000|2021-06-08 15:45:10|39177.7|39137.7|39189.7|39149.7|39189.7|39149.7|39177.7|39137.7|21
1623167120000|2021-06-08 15:45:20|39184.7|39144.7|39184.7|39144.7|39184.7|39144.7|39184.7|39144.7|3
1623167130000|2021-06-08 15:45:30|39181.8|39141.8|39172.7|39132.7|39181.8|39141.8|39172.7|39132.7|5
1623167150000|2021-06-08 15:45:50|||||||||28
1623167160000|2021-06-08 15:46:00|39169.7|39129.7|39152.7|39112.7|39169.7|39129.7|39152.7|39112.7|11
1623167170000|2021-06-08 15:46:10|39147.7|39107.7|39174.7|39134.7|39177.7|39137.7|39147.7|39107.7|19
1623167180000|2021-06-08 15:46:20|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39167.7|39127.7|7
1623167190000|2021-06-08 15:46:30|39165.6|39125.6|39172.7|39132.7|39174.7|39134.7|39164.7|39124.7|20
1623167200000|2021-06-08 15:46:40|39174.7|39134.7|39179.7|39139.7|39179.7|39139.7|39174.7|39134.7|6
1623167210000|2021-06-08 15:46:50|39177.7|39137.7|39174.7|39134.7|39177.7|39137.7|39174.7|39134.7|1
1623167220000|2021-06-08 15:47:00|39172.7|39132.7|39172.7|39132.7|39172.7|39132.7|39164.7|39124.7|13
1623167230000|2021-06-08 15:47:10|39174.7|39134.7|39196.8|39156.8|39198.9|39158.9|39174.7|39134.7|32
1623167240000|2021-06-08 15:47:20|39203.9|39163.9|39201.8|39161.8|39208.9|39168.9|39201.8|39161.8|8
1623167250000|2021-06-08 15:47:30|39203.9|39163.9|39196.8|39156.8|39206.8|39166.8|39196.8|39156.8|6
1623167260000|2021-06-08 15:47:40|39198.9|39158.9|39208.9|39168.9|39208.9|39168.9|39198.9|39158.9|3
1623167270000|2021-06-08 15:47:50|39211|39171|39213.9|39173.9|39218.9|39178.9|39211|39171|7
1623167280000|2021-06-08 15:48:00|39216.8|39176.8|39196.8|39156.8|39216.8|39176.8|39196.8|39156.8|10
1623167290000|2021-06-08 15:48:10|39216.8|39176.8|39216.8|39176.8|39218.9|39178.9|39216.8|39176.8|6
1623167300000|2021-06-08 15:48:20|39218.9|39178.9|39216.8|39176.8|39218.9|39178.9|39216.8|39176.8|1
1623167310000|2021-06-08 15:48:30|39221.8|39181.8|39218.9|39178.9|39221.8|39181.8|39216.8|39176.8|1
1623167320000|2021-06-08 15:48:40|39221.8|39181.8|39221.8|39181.8|39221.8|39181.8|39221.8|39181.8|2
1623167330000|2021-06-08 15:48:50|39216.8|39176.8|39187.7|39147.7|39216.8|39176.8|39187.7|39147.7|69
1623167340000|2021-06-08 15:49:00|39184.7|39144.7|39206.8|39166.8|39206.8|39166.8|39184.7|39144.7|92
1623167350000|2021-06-08 15:49:10|39204.7|39164.7|39196.8|39156.8|39204.7|39164.7|39196.8|39156.8|2
1623167360000|2021-06-08 15:49:20|39206.8|39166.8|39206.8|39166.8|39208.9|39168.9|39204.7|39164.7|20
1623167370000|2021-06-08 15:49:30|39204.7|39164.7|39191.8|39151.8|39204.7|39164.7|39191.8|39151.8|5
1623167380000|2021-06-08 15:49:40|39194.7|39154.7|39197.7|39157.7|39197.7|39157.7|39194.7|39154.7|5
1623167390000|2021-06-08 15:49:50|39194.7|39154.7|39201.8|39161.8|39206.8|39166.8|39194.7|39154.7|3
1623167400000|2021-06-08 15:50:00|39203.9|39163.9|39196.8|39156.8|39208.9|39168.9|39196.8|39156.8|25
1623167410000|2021-06-08 15:50:10|39191.8|39151.8|39184.8|39144.8|39191.8|39151.8|39184.8|39144.8|20
1623167420000|2021-06-08 15:50:20|39177.7|39137.7|39182.7|39142.7|39182.7|39142.7|39177.7|39137.7|7
1623167430000|2021-06-08 15:50:30|39184.8|39144.8|39194.8|39154.8|39194.8|39154.8|39184.8|39144.8|7
1623167440000|2021-06-08 15:50:40|39197.7|39157.7|39197.7|39157.7|39197.7|39157.7|39194.8|39154.8|1
1623167450000|2021-06-08 15:50:50|39192.7|39152.7|39154.8|39114.8|39192.7|39152.7|39154.8|39114.8|17
1623167460000|2021-06-08 15:51:00|39162.7|39122.7|39144.8|39104.8|39162.7|39122.7|39144.8|39104.8|19
1623167470000|2021-06-08 15:51:10|39149.8|39109.8|39144.8|39104.8|39149.8|39109.8|39144.8|39104.8|9
1623167480000|2021-06-08 15:51:20|||||||||4
1623167490000|2021-06-08 15:51:30|39151.8|39111.8|39154.8|39114.8|39154.8|39114.8|39149.8|39109.8|15
1623167500000|2021-06-08 15:51:40|39151.8|39111.8|39151.8|39111.8|39157.7|39117.7|39151.8|39111.8|6
1623167510000|2021-06-08 15:51:50|39141.8|39101.8|39146.8|39106.8|39149.8|39109.8|39141.8|39101.8|30
1623167520000|2021-06-08 15:52:00|39144.8|39104.8|39122.7|39082.7|39144.8|39104.8|39114.8|39074.8|11
1623167530000|2021-06-08 15:52:10|39120.6|39080.6|39116.8|39076.8|39132.7|39092.7|39116.8|39076.8|10
1623167540000|2021-06-08 15:52:20|39114.8|39074.8|39124.8|39084.8|39124.8|39084.8|39114.8|39074.8|12
1623167550000|2021-06-08 15:52:30|39116.8|39076.8|39116.8|39076.8|39121.8|39081.8|39116.8|39076.8|8
1623167560000|2021-06-08 15:52:40|39114.8|39074.8|39121.8|39081.8|39121.8|39081.8|39114.8|39074.8|12
1623167570000|2021-06-08 15:52:50|39116.8|39076.8|39126.8|39086.8|39126.8|39086.8|39116.8|39076.8|8
1623167580000|2021-06-08 15:53:00|39124.8|39084.8|39124.8|39084.8|39134.8|39094.8|39114.8|39074.8|15
1623167590000|2021-06-08 15:53:10|39134.8|39094.8|39132.7|39092.7|39134.8|39094.8|39129.8|39089.8|9
1623167600000|2021-06-08 15:53:20|39124.8|39084.8|39144.8|39104.8|39144.8|39104.8|39119.8|39079.8|10
1623167610000|2021-06-08 15:53:30|39146.8|39106.8|39154.8|39114.8|39154.8|39114.8|39146.8|39106.8|5
1623167620000|2021-06-08 15:53:40|39149.8|39109.8|39144.8|39104.8|39149.8|39109.8|39144.8|39104.8|9
1623167630000|2021-06-08 15:53:50|||||||||2
1623167640000|2021-06-08 15:54:00|39154.8|39114.8|39144.8|39104.8|39154.8|39114.8|39134.8|39094.8|14
1623167650000|2021-06-08 15:54:10|39152.7|39112.7|39169.8|39129.8|39174.8|39134.8|39152.7|39112.7|24
1623167660000|2021-06-08 15:54:20|39164.8|39124.8|39166.8|39126.8|39169.8|39129.8|39164.8|39124.8|14
1623167670000|2021-06-08 15:54:30|39168.9|39128.9|39174.8|39134.8|39174.8|39134.8|39164.8|39124.8|1
1623167680000|2021-06-08 15:54:40|39176.8|39136.8|39176.8|39136.8|39176.8|39136.8|39176.8|39136.8|4
1623167690000|2021-06-08 15:54:50|||||||||4
1623167700000|2021-06-08 15:55:00|39174.8|39134.8|39181.8|39141.8|39181.8|39141.8|39174.8|39134.8|2
1623167710000|2021-06-08 15:55:10|39176.8|39136.8|39176.8|39136.8|39176.8|39136.8|39174.8|39134.8|30
1623167720000|2021-06-08 15:55:20|39178.9|39138.9|39184.8|39144.8|39184.8|39144.8|39178.9|39138.9|3
1623167730000|2021-06-08 15:55:30|39191.8|39151.8|39174.8|39134.8|39191.8|39151.8|39174.8|39134.8|11
1623167740000|2021-06-08 15:55:40|39166.8|39126.8|39169.8|39129.8|39174.8|39134.8|39164.8|39124.8|8
1623167750000|2021-06-08 15:55:50|39166.8|39126.8|39194.8|39154.8|39194.8|39154.8|39166.8|39126.8|11
1623167760000|2021-06-08 15:56:00|39189.8|39149.8|39189.8|39149.8|39191.8|39151.8|39189.8|39149.8|9
1623167770000|2021-06-08 15:56:10|39191.8|39151.8|39191.8|39151.8|39191.8|39151.8|39191.8|39151.8|2
1623167780000|2021-06-08 15:56:20|39204.8|39164.8|39202.7|39162.7|39209.8|39169.8|39199.8|39159.8|11
1623167790000|2021-06-08 15:56:30|39204.8|39164.8|39216.9|39176.9|39221.9|39181.9|39204.8|39164.8|26
1623167800000|2021-06-08 15:56:40|39218.9|39178.9|39236|39196|39236|39196|39216|39176|141
1623167810000|2021-06-08 15:56:50|39246|39206|39221|39181|39246|39206|39216|39176|28
1623167820000|2021-06-08 15:57:00|39216|39176|39243.1|39203.1|39243.1|39203.1|39216|39176|5
1623167830000|2021-06-08 15:57:10|39241|39201|39275.2|39235.2|39288.1|39248.1|39241|39201|32
1623167840000|2021-06-08 15:57:20|39285.2|39245.2|39280.2|39240.2|39297.2|39257.2|39280.2|39240.2|46
1623167850000|2021-06-08 15:57:30|39275.2|39235.2|39287.2|39247.2|39287.2|39247.2|39267.2|39227.2|24
1623167860000|2021-06-08 15:57:40|39280.2|39240.2|39261|39221|39280.2|39240.2|39251|39211|44
1623167870000|2021-06-08 15:57:50|39256|39216|39253.1|39213.1|39271|39231|39253.1|39213.1|13
1623167880000|2021-06-08 15:58:00|39260.2|39220.2|39273.1|39233.1|39275.2|39235.2|39260.2|39220.2|16
1623167890000|2021-06-08 15:58:10|39283.1|39243.1|39265.2|39225.2|39283.1|39243.1|39261|39221|25
1623167900000|2021-06-08 15:58:20|39261|39221|39248.1|39208.1|39263.1|39223.1|39246|39206|13
1623167910000|2021-06-08 15:58:30|39245.2|39205.2|39233.1|39193.1|39245.2|39205.2|39231|39191|10
1623167920000|2021-06-08 15:58:40|39241|39201|39243.1|39203.1|39253.1|39213.1|39238.1|39198.1|33
1623167930000|2021-06-08 15:58:50|39251|39211|39218.9|39178.9|39251|39211|39218.9|39178.9|46
1623167940000|2021-06-08 15:59:00|39221|39181|39236|39196|39236|39196|39221|39181|3
1623167950000|2021-06-08 15:59:10|39241|39201|39268.9|39228.9|39276|39236|39233.9|39193.9|67
1623167960000|2021-06-08 15:59:20|39276|39236|39276|39236|39278.9|39238.9|39271|39231|6
1623167970000|2021-06-08 15:59:30|39283.1|39243.1|39288.1|39248.1|39290.2|39250.2|39283.1|39243.1|7
1623167980000|2021-06-08 15:59:40|39290.2|39250.2|39325.2|39285.2|39327.3|39287.3|39290.2|39250.2|67
1623167990000|2021-06-08 15:59:50|39323.1|39283.1|39307.3|39267.3|39323.1|39283.1|39307.3|39267.3|5
1623168000000|2021-06-08 16:00:00|39295.2|39255.2|39303.1|39263.1|39303.1|39263.1|39283.1|39243.1|34
1623168010000|2021-06-08 16:00:10|39298.1|39258.1|39303.1|39263.1|39303.1|39263.1|39273.1|39233.1|30
1623168020000|2021-06-08 16:00:20|39307.3|39267.3|39301|39261|39310.2|39270.2|39301|39261|13
1623168030000|2021-06-08 16:00:30|39303.1|39263.1|39298.1|39258.1|39303.1|39263.1|39293.1|39253.1|12
1623168040000|2021-06-08 16:00:40|39295.2|39255.2|39305.2|39265.2|39307.3|39267.3|39293.1|39253.1|5
1623168050000|2021-06-08 16:00:50|39303.1|39263.1|39305.2|39265.2|39310.2|39270.2|39303.1|39263.1|18
1623168060000|2021-06-08 16:01:00|39301|39261|39283.1|39243.1|39303.1|39263.1|39283.1|39243.1|9
1623168070000|2021-06-08 16:01:10|39285.2|39245.2|39261|39221|39285.2|39245.2|39261|39221|4
1623168080000|2021-06-08 16:01:20|39256|39216|39273.1|39233.1|39273.1|39233.1|39256|39216|9
1623168090000|2021-06-08 16:01:30|39271|39231|39251|39211|39271|39231|39251|39211|6
1623168100000|2021-06-08 16:01:40|39253.1|39213.1|39253.1|39213.1|39253.1|39213.1|39253.1|39213.1|1
1623168110000|2021-06-08 16:01:50|39255.2|39215.2|39243.1|39203.1|39258.1|39218.1|39243.1|39203.1|4
1623168120000|2021-06-08 16:02:00|39245.2|39205.2|39243.1|39203.1|39251|39211|39243.1|39203.1|4
1623168130000|2021-06-08 16:02:10|39238.1|39198.1|39258.1|39218.1|39263.1|39223.1|39238.1|39198.1|16
1623168140000|2021-06-08 16:02:20|39263.1|39223.1|39268.1|39228.1|39268.1|39228.1|39263.1|39223.1|0
1623168150000|2021-06-08 16:02:30|39265.2|39225.2|39253.1|39213.1|39265.2|39225.2|39253.1|39213.1|4
1623168160000|2021-06-08 16:02:40|39251|39211|39255.2|39215.2|39255.2|39215.2|39243.1|39203.1|8
1623168170000|2021-06-08 16:02:50|39251|39211|39238.1|39198.1|39251|39211|39238.1|39198.1|4
1623168180000|2021-06-08 16:03:00|39235.2|39195.2|39250.2|39210.2|39250.2|39210.2|39235.2|39195.2|6
1623168190000|2021-06-08 16:03:10|39256|39216|39263.1|39223.1|39263.1|39223.1|39253.1|39213.1|10
1623168200000|2021-06-08 16:03:20|39253.1|39213.1|39243.1|39203.1|39261|39221|39243.1|39203.1|10
1623168210000|2021-06-08 16:03:30|39245.2|39205.2|39243.1|39203.1|39253.1|39213.1|39243.1|39203.1|7
1623168220000|2021-06-08 16:03:40|39245.2|39205.2|39243.1|39203.1|39245.2|39205.2|39243.1|39203.1|2
1623168230000|2021-06-08 16:03:50|39238.1|39198.1|39231|39191|39238.1|39198.1|39226|39186|10
1623168240000|2021-06-08 16:04:00|39233.1|39193.1|39243.1|39203.1|39243.1|39203.1|39233.1|39193.1|2
1623168250000|2021-06-08 16:04:10|39245.2|39205.2|39241|39201|39253.1|39213.1|39241|39201|3
1623168260000|2021-06-08 16:04:20|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|39243.1|39203.1|1
1623168270000|2021-06-08 16:04:30|||||||||2
1623168280000|2021-06-08 16:04:40|39251|39211|39261|39221|39261|39221|39251|39211|5
1623168290000|2021-06-08 16:04:50|39258.1|39218.1|39261|39221|39263.1|39223.1|39258.1|39218.1|2
1623168300000|2021-06-08 16:05:00|39258.1|39218.1|39258.1|39218.1|39261|39221|39258.1|39218.1|2
1623168310000|2021-06-08 16:05:10|39256|39216|39233.1|39193.1|39256|39216|39233.1|39193.1|7
1623168320000|2021-06-08 16:05:20|39243.1|39203.1|39241|39201|39243.1|39203.1|39241|39201|5
1623168330000|2021-06-08 16:05:30|39236|39196|39228.1|39188.1|39236|39196|39223.1|39183.1|14
1623168340000|2021-06-08 16:05:40|39225.2|39185.2|39238.1|39198.1|39238.1|39198.1|39225.2|39185.2|6
1623168360000|2021-06-08 16:06:00|39240.2|39200.2|39243.1|39203.1|39253.1|39213.1|39240.2|39200.2|11
1623168370000|2021-06-08 16:06:10|39234|39194|39226|39186|39236|39196|39226|39186|5
1623168380000|2021-06-08 16:06:20|39231|39191|39238.1|39198.1|39238.1|39198.1|39231|39191|12
1623168390000|2021-06-08 16:06:30|39236|39196|39226|39186|39236|39196|39226|39186|1
1623168400000|2021-06-08 16:06:40|39228.1|39188.1|39228.1|39188.1|39228.1|39188.1|39226|39186|13
1623168410000|2021-06-08 16:06:50|39230.2|39190.2|39236|39196|39243.1|39203.1|39230.2|39190.2|3
1623168420000|2021-06-08 16:07:00|39233.1|39193.1|39243.1|39203.1|39243.1|39203.1|39233.1|39193.1|3
1623168430000|2021-06-08 16:07:10|39253.1|39213.1|39243.1|39203.1|39261|39221|39243.1|39203.1|10
1623168440000|2021-06-08 16:07:20|39253.1|39213.1|39258.1|39218.1|39258.1|39218.1|39251|39211|5
1623168450000|2021-06-08 16:07:30|39255.2|39215.2|39258.1|39218.1|39258.1|39218.1|39255.2|39215.2|1
1623168460000|2021-06-08 16:07:40|39255.2|39215.2|39261|39221|39263.1|39223.1|39253.1|39213.1|5
1623168470000|2021-06-08 16:07:50|39256|39216|39255.2|39215.2|39258.1|39218.1|39253.1|39213.1|2
1623168480000|2021-06-08 16:08:00|39260.2|39220.2|39275.2|39235.2|39275.2|39235.2|39260.2|39220.2|3
1623168490000|2021-06-08 16:08:10|39273.1|39233.1|39281|39241|39283.1|39243.1|39273.1|39233.1|2
1623168500000|2021-06-08 16:08:20|39283.1|39243.1|39293.1|39253.1|39293.1|39253.1|39283.1|39243.1|13
1623168510000|2021-06-08 16:08:30|39283.1|39243.1|39273.1|39233.1|39283.1|39243.1|39273.1|39233.1|14
1623168530000|2021-06-08 16:08:50|||||||||3
1623168540000|2021-06-08 16:09:00|39270.2|39230.2|39273.1|39233.1|39273.1|39233.1|39270.2|39230.2|3
1623168550000|2021-06-08 16:09:10|39261|39221|39261|39221|39261|39221|39261|39221|2
1623168560000|2021-06-08 16:09:20|39259|39219|39253.1|39213.1|39261|39221|39253.1|39213.1|5
1623168570000|2021-06-08 16:09:30|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|39260.2|39220.2|5
1623168580000|2021-06-08 16:09:40|39263.1|39223.1|39280.2|39240.2|39280.2|39240.2|39263.1|39223.1|10
1623168590000|2021-06-08 16:09:50|39283.1|39243.1|39263.1|39223.1|39283.1|39243.1|39263.1|39223.1|5
1623168600000|2021-06-08 16:10:00|39270.2|39230.2|39275.2|39235.2|39275.2|39235.2|39270.2|39230.2|1
1623168610000|2021-06-08 16:10:10|39278.1|39238.1|39295.2|39255.2|39295.2|39255.2|39278.1|39238.1|8
1623168620000|2021-06-08 16:10:20|39298.1|39258.1|39300.2|39260.2|39300.2|39260.2|39298.1|39258.1|5
1623168630000|2021-06-08 16:10:30|39303.1|39263.1|39308.1|39268.1|39310.2|39270.2|39303.1|39263.1|17
1623168640000|2021-06-08 16:10:40|39305.2|39265.2|39303.1|39263.1|39305.2|39265.2|39303.1|39263.1|5
1623168650000|2021-06-08 16:10:50|||||||||1
1623168660000|2021-06-08 16:11:00|39300.2|39260.2|39296.1|39256.1|39303.1|39263.1|39296.1|39256.1|8
1623168670000|2021-06-08 16:11:10|39293.1|39253.1|39275.2|39235.2|39293.1|39253.1|39275.2|39235.2|24
1623168680000|2021-06-08 16:11:20|39278.1|39238.1|39248.1|39208.1|39280.2|39240.2|39248.1|39208.1|10
1623168690000|2021-06-08 16:11:30|39246.1|39206.1|39236.1|39196.1|39248.1|39208.1|39236.1|39196.1|4
1623168700000|2021-06-08 16:11:40|||||||||7
1623168710000|2021-06-08 16:11:50|39233.1|39193.1|39233.1|39193.1|39236.1|39196.1|39233.1|39193.1|0
1623168720000|2021-06-08 16:12:00|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|39226.1|39186.1|6
1623168730000|2021-06-08 16:12:10|39230.2|39190.2|39223.1|39183.1|39230.2|39190.2|39220.2|39180.2|13
1623168740000|2021-06-08 16:12:20|39220.2|39180.2|39220.2|39180.2|39223.1|39183.1|39220.2|39180.2|1
1623168750000|2021-06-08 16:12:30|39228.1|39188.1|39206.1|39166.1|39228.1|39188.1|39206.1|39166.1|14
1623168760000|2021-06-08 16:12:40|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|39210.2|39170.2|7
1623168770000|2021-06-08 16:12:50|39208.1|39168.1|39203.1|39163.1|39208.1|39168.1|39198.1|39158.1|4
1623168780000|2021-06-08 16:13:00|39206.1|39166.1|39208.1|39168.1|39213.1|39173.1|39203.1|39163.1|14
1623168790000|2021-06-08 16:13:10|39206.1|39166.1|39213.1|39173.1|39213.1|39173.1|39203.1|39163.1|48
1623168800000|2021-06-08 16:13:20|39216.1|39176.1|39218.1|39178.1|39220.2|39180.2|39216.1|39176.1|19
1623168810000|2021-06-08 16:13:30|39223.1|39183.1|39238.1|39198.1|39238.1|39198.1|39223.1|39183.1|8
1623168820000|2021-06-08 16:13:40|39235.2|39195.2|39233.1|39193.1|39238.1|39198.1|39233.1|39193.1|1
1623168830000|2021-06-08 16:13:50|39223.1|39183.1|39225.2|39185.2|39225.2|39185.2|39223.1|39183.1|5
1623168840000|2021-06-08 16:14:00|39226.1|39186.1|39223.1|39183.1|39226.1|39186.1|39218.1|39178.1|0
1623168850000|2021-06-08 16:14:10|39225.2|39185.2|39225.2|39185.2|39230.2|39190.2|39225.2|39185.2|6
1623168860000|2021-06-08 16:14:20|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|39223.1|39183.1|1
1623168870000|2021-06-08 16:14:30|39225.2|39185.2|39225.2|39185.2|39228.1|39188.1|39223.1|39183.1|2
1623168880000|2021-06-08 16:14:40|39228.1|39188.1|39213.1|39173.1|39228.1|39188.1|39213.1|39173.1|2
1623168890000|2021-06-08 16:14:50|39215.2|39175.2|39213.1|39173.1|39215.2|39175.2|39213.1|39173.1|3
1623168900000|2021-06-08 16:15:00|39210.2|39170.2|39213.1|39173.1|39213.1|39173.1|39210.2|39170.2|4
1623168910000|2021-06-08 16:15:10|39210.2|39170.2|39203.1|39163.1|39213.1|39173.1|39198.1|39158.1|6
1623168920000|2021-06-08 16:15:20|39200.2|39160.2|39198.1|39158.1|39203.1|39163.1|39193.1|39153.1|8
1623168930000|2021-06-08 16:15:30|39196.1|39156.1|39173.1|39133.1|39196.1|39156.1|39173.1|39133.1|18
1623168940000|2021-06-08 16:15:40|39170.2|39130.2|39163.1|39123.1|39170.2|39130.2|39153.1|39113.1|40
1623168950000|2021-06-08 16:15:50|39155.2|39115.2|39158.1|39118.1|39160.2|39120.2|39155.2|39115.2|8
1623168960000|2021-06-08 16:16:00|39163.1|39123.1|39163.1|39123.1|39170.2|39130.2|39163.1|39123.1|23
1623168970000|2021-06-08 16:16:10|39146.1|39106.1|39146.1|39106.1|39156.1|39116.1|39146.1|39106.1|52
1623168980000|2021-06-08 16:16:20|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|26
1623168990000|2021-06-08 16:16:30|39146.1|39106.1|39151.1|39111.1|39153.1|39113.1|39146.1|39106.1|13
1623169000000|2021-06-08 16:16:40|39141.9|39101.9|39109|39069|39141.9|39101.9|39109|39069|49
1623169010000|2021-06-08 16:16:50|39104|39064|39109|39069|39109|39069|39104|39064|8
1623169020000|2021-06-08 16:17:00|39106.9|39066.9|39109|39069|39119|39079|39106.9|39066.9|11
1623169030000|2021-06-08 16:17:10|39106.9|39066.9|39109|39069|39109|39069|39099|39059|27
1623169040000|2021-06-08 16:17:20|39116.9|39076.9|39109|39069|39116.9|39076.9|39109|39069|3
1623169050000|2021-06-08 16:17:30|39104|39064|39106.1|39066.1|39106.1|39066.1|39104|39064|11
1623169060000|2021-06-08 16:17:40|39104|39064|39101.9|39061.9|39106.9|39066.9|39099|39059|16
1623169070000|2021-06-08 16:17:50|39099|39059|39099|39059|39109|39069|39099|39059|6
1623169080000|2021-06-08 16:18:00|39089|39049|39089|39049|39089|39049|39089|39049|4
1623169090000|2021-06-08 16:18:10|39086.9|39046.9|39079|39039|39086.9|39046.9|39079|39039|3
1623169100000|2021-06-08 16:18:20|39086.1|39046.1|39104|39064|39104|39064|39086.1|39046.1|16
1623169110000|2021-06-08 16:18:30|39106.1|39066.1|39089|39049|39109|39069|39089|39049|16
1623169120000|2021-06-08 16:18:40|39091.1|39051.1|39091.1|39051.1|39091.1|39051.1|39091.1|39051.1|11
1623169130000|2021-06-08 16:18:50|39094|39054|39116.9|39076.9|39119|39079|39089|39049|13
1623169140000|2021-06-08 16:19:00|39119|39079|39126.1|39086.1|39126.1|39086.1|39114|39074|5
1623169150000|2021-06-08 16:19:10|39121.1|39081.1|39121.1|39081.1|39121.1|39081.1|39121.1|39081.1|3
1623169160000|2021-06-08 16:19:20|39119|39079|39111.1|39071.1|39119|39079|39111.1|39071.1|2
1623169170000|2021-06-08 16:19:30|39116.1|39076.1|39099|39059|39116.1|39076.1|39099|39059|4
1623169180000|2021-06-08 16:19:40|39103.2|39063.2|39109|39069|39111.1|39071.1|39103.2|39063.2|4
1623169190000|2021-06-08 16:19:50|39111.1|39071.1|39109|39069|39111.1|39071.1|39109|39069|3
1623169200000|2021-06-08 16:20:00|39116.1|39076.1|39109|39069|39116.1|39076.1|39109|39069|5
1623169210000|2021-06-08 16:20:10|39116.1|39076.1|39126.1|39086.1|39126.1|39086.1|39116.1|39076.1|19
1623169220000|2021-06-08 16:20:20|39121.1|39081.1|39121.1|39081.1|39123.2|39083.2|39119|39079|12
1623169230000|2021-06-08 16:20:30|39116.1|39076.1|39121.1|39081.1|39121.1|39081.1|39116.1|39076.1|16
1623169240000|2021-06-08 16:20:40|39119|39079|39121.1|39081.1|39121.1|39081.1|39116.1|39076.1|8
1623169250000|2021-06-08 16:20:50|||||||||1
1623169260000|2021-06-08 16:21:00|39129|39089|39129|39089|39129|39089|39129|39089|4
1623169270000|2021-06-08 16:21:10|39111.1|39071.1|39106.1|39066.1|39114|39074|39106.1|39066.1|11
1623169280000|2021-06-08 16:21:20|39099|39059|39089|39049|39099|39059|39079|39039|19
1623169290000|2021-06-08 16:21:30|39101.9|39061.9|39099|39059|39101.9|39061.9|39099|39059|23
1623169300000|2021-06-08 16:21:40|39091.9|39051.9|39119|39079|39119|39079|39089|39049|28
1623169310000|2021-06-08 16:21:50|39116.9|39076.9|39104.9|39064.9|39119|39079|39104.9|39064.9|13
1623169320000|2021-06-08 16:22:00|39101.9|39061.9|39074.9|39034.9|39101.9|39061.9|39071.9|39031.9|19
1623169330000|2021-06-08 16:22:10|39067.8|39027.8|39064.9|39024.9|39069.9|39029.9|39054.9|39014.9|88
1623169340000|2021-06-08 16:22:20|39056.9|39016.9|39066.9|39026.9|39074.9|39034.9|39056.9|39016.9|7
1623169350000|2021-06-08 16:22:30|39069.9|39029.9|39064.9|39024.9|39074.9|39034.9|39064.9|39024.9|29
1623169360000|2021-06-08 16:22:40|39066.9|39026.9|39064.9|39024.9|39066.9|39026.9|39064.9|39024.9|10
1623169370000|2021-06-08 16:22:50|39066.9|39026.9|39064.9|39024.9|39066.9|39026.9|39064.9|39024.9|6
1623169380000|2021-06-08 16:23:00|39066.9|39026.9|39081.9|39041.9|39081.9|39041.9|39066.9|39026.9|33
1623169390000|2021-06-08 16:23:10|39076.9|39036.9|39076.9|39036.9|39079.9|39039.9|39076.9|39036.9|2
1623169400000|2021-06-08 16:23:20|39079|39039|39084.9|39044.9|39084.9|39044.9|39079|39039|0
1623169410000|2021-06-08 16:23:30|39086.9|39046.9|39084.9|39044.9|39086.9|39046.9|39079.9|39039.9|11
1623169420000|2021-06-08 16:23:40|39077.8|39037.8|39086.9|39046.9|39086.9|39046.9|39077.8|39037.8|12
1623169430000|2021-06-08 16:23:50|39091.9|39051.9|39096.9|39056.9|39101.9|39061.9|39091.9|39051.9|8
1623169440000|2021-06-08 16:24:00|39094.9|39054.9|39074.9|39034.9|39094.9|39054.9|39074.9|39034.9|8
1623169450000|2021-06-08 16:24:10|39079.9|39039.9|39086.9|39046.9|39086.9|39046.9|39079.9|39039.9|4
1623169460000|2021-06-08 16:24:20|||||||||2
1623169470000|2021-06-08 16:24:30|39084.9|39044.9|39086.9|39046.9|39086.9|39046.9|39084.9|39044.9|6
1623169480000|2021-06-08 16:24:40|39084.9|39044.9|39064.9|39024.9|39084.9|39044.9|39057.8|39017.8|24
1623169490000|2021-06-08 16:24:50|39067.8|39027.8|39066.9|39026.9|39069.9|39029.9|39066.9|39026.9|8
1623169500000|2021-06-08 16:25:00|39069.9|39029.9|39054.9|39014.9|39069.9|39029.9|39054.9|39014.9|11
1623169510000|2021-06-08 16:25:10|39046.9|39006.9|39029.9|38989.9|39049.9|39009.9|39024.9|38984.9|44
1623169520000|2021-06-08 16:25:20|39026.9|38986.9|39026.9|38986.9|39026.9|38986.9|39026.9|38986.9|2
1623169530000|2021-06-08 16:25:30|39027.8|38987.8|39041.9|39001.9|39044.9|39004.9|39024.9|38984.9|7
1623169540000|2021-06-08 16:25:40|39044.9|39004.9|39034.9|38994.9|39044.9|39004.9|39034.9|38994.9|14
1623169550000|2021-06-08 16:25:50|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|0
1623169560000|2021-06-08 16:26:00|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|2
1623169570000|2021-06-08 16:26:10|39029.9|38989.9|39029.9|38989.9|39029.9|38989.9|39029.9|38989.9|2
1623169580000|2021-06-08 16:26:20|39031.9|38991.9|39034.9|38994.9|39039.9|38999.9|39031.9|38991.9|4
1623169590000|2021-06-08 16:26:30|39029.9|38989.9|39041.9|39001.9|39041.9|39001.9|39029.9|38989.9|13
1623169600000|2021-06-08 16:26:40|39014|38974|39004.9|38964.9|39016.9|38976.9|38994.9|38954.9|67
1623169610000|2021-06-08 16:26:50|39014.9|38974.9|39011.9|38971.9|39014.9|38974.9|39011.9|38971.9|5
1623169620000|2021-06-08 16:27:00|39014.9|38974.9|39004.9|38964.9|39014.9|38974.9|39004.9|38964.9|2
1623169630000|2021-06-08 16:27:10|||||||||16
1623169640000|2021-06-08 16:27:20|39001.9|38961.9|39004.9|38964.9|39006.9|38966.9|39001.9|38961.9|5
1623169650000|2021-06-08 16:27:30|38994.9|38954.9|39001.9|38961.9|39001.9|38961.9|38991.9|38951.9|15
1623169660000|2021-06-08 16:27:40|38999.9|38959.9|38996.9|38956.9|38999.9|38959.9|38996.9|38956.9|2
1623169670000|2021-06-08 16:27:50|38994.9|38954.9|39009|38969|39016.9|38976.9|38994.9|38954.9|14
1623169680000|2021-06-08 16:28:00|39016.9|38976.9|39016.9|38976.9|39019|38979|39009|38969|10
1623169690000|2021-06-08 16:28:10|39017|38977|39017|38977|39017|38977|39017|38977|2
1623169700000|2021-06-08 16:28:20|39014.9|38974.9|39019|38979|39019|38979|39012|38972|3
1623169710000|2021-06-08 16:28:30|39029|38989|39029|38989|39029|38989|39029|38989|5
1623169720000|2021-06-08 16:28:40|39024|38984|39024|38984|39024|38984|39022|38982|1
1623169730000|2021-06-08 16:28:50|39029.9|38989.9|39022|38982|39032|38992|39022|38982|2
1623169740000|2021-06-08 16:29:00|39024|38984|39022|38982|39027|38987|39019|38979|5
1623169750000|2021-06-08 16:29:10|39024|38984|39024|38984|39027|38987|39022|38982|6
1623169760000|2021-06-08 16:29:20|39022|38982|39009|38969|39022|38982|39009|38969|5
1623169770000|2021-06-08 16:29:30|39017|38977|39019|38979|39019|38979|39017|38977|3
1623169780000|2021-06-08 16:29:40|39027|38987|39027|38987|39027|38987|39027|38987|5
1623169790000|2021-06-08 16:29:50|39029|38989|39019|38979|39029|38989|39019|38979|2
1623169800000|2021-06-08 16:30:00|39024|38984|39024|38984|39027|38987|39024|38984|6
1623169810000|2021-06-08 16:30:10|39027|38987|39044|39004|39044|39004|39024|38984|18
1623169820000|2021-06-08 16:30:20|39041.1|39001.1|39044|39004|39049|39009|39039|38999|5
1623169830000|2021-06-08 16:30:30|39049|39009|39047|39007|39049|39009|39039|38999|12
1623169840000|2021-06-08 16:30:40|39042|39002|39027|38987|39059|39019|39027|38987|21
1623169850000|2021-06-08 16:30:50|39022|38982|39009|38969|39022|38982|39009|38969|7
1623169860000|2021-06-08 16:31:00|39006.1|38966.1|38999|38959|39006.1|38966.1|38989|38949|16
1623169870000|2021-06-08 16:31:10|39001.1|38961.1|39009|38969|39012|38972|39001.1|38961.1|2
1623169880000|2021-06-08 16:31:20|39006.1|38966.1|38999|38959|39009|38969|38999|38959|2
1623169890000|2021-06-08 16:31:30|38996.1|38956.1|38982|38942|38996.1|38956.1|38982|38942|13
1623169910000|2021-06-08 16:31:50|38984|38944|38986.1|38946.1|38992|38952|38984|38944|6
1623169920000|2021-06-08 16:32:00|38989|38949|38982|38942|38992|38952|38982|38942|7
1623169930000|2021-06-08 16:32:10|38979|38939|38977|38937|38979|38939|38972|38932|7
1623169940000|2021-06-08 16:32:20|38972|38932|38972|38932|38972|38932|38969|38929|3
1623169950000|2021-06-08 16:32:30|38969|38929|38967|38927|38969|38929|38964|38924|1
1623169960000|2021-06-08 16:32:40|38964|38924|38966.1|38926.1|38966.1|38926.1|38959|38919|5
1623169970000|2021-06-08 16:32:50|38969|38929|38959|38919|38969|38929|38959|38919|3
1623169980000|2021-06-08 16:33:00|38962|38922|38952|38912|38962|38922|38952|38912|6
1623169990000|2021-06-08 16:33:10|38942|38902|38944.9|38904.9|38944.9|38904.9|38942|38902|19
1623170000000|2021-06-08 16:33:20|38942|38902|38939|38899|38944.9|38904.9|38934|38894|23
1623170010000|2021-06-08 16:33:30|38944|38904|38944|38904|38949|38909|38941.1|38901.1|9
1623170020000|2021-06-08 16:33:40|38941.1|38901.1|38939|38899|38949|38909|38939|38899|6
1623170030000|2021-06-08 16:33:50|38932|38892|38927|38887|38942|38902|38927|38887|30
1623170040000|2021-06-08 16:34:00|38929|38889|38939|38899|38944|38904|38929|38889|23
1623170050000|2021-06-08 16:34:10|38934|38894|38919|38879|38937|38897|38919|38879|6
1623170060000|2021-06-08 16:34:20|38921.1|38881.1|38934|38894|38934|38894|38921.1|38881.1|6
1623170070000|2021-06-08 16:34:30|38929|38889|38939|38899|38939|38899|38929|38889|12
1623170080000|2021-06-08 16:34:40|38937|38897|38937|38897|38939|38899|38932|38892|4
1623170090000|2021-06-08 16:34:50|38934|38894|38942|38902|38942|38902|38934|38894|1
1623170100000|2021-06-08 16:35:00|38932|38892|38922|38882|38934|38894|38922|38882|8
1623170110000|2021-06-08 16:35:10|38926.1|38886.1|38944|38904|38944|38904|38926.1|38886.1|25
1623170120000|2021-06-08 16:35:20|38939|38899|38959|38919|38962|38922|38939|38899|36
1623170130000|2021-06-08 16:35:30|38949|38909|38949|38909|38949|38909|38949|38909|6
1623170140000|2021-06-08 16:35:40|38942|38902|38949|38909|38949|38909|38939|38899|12
1623170150000|2021-06-08 16:35:50|38949.1|38909.1|38954.1|38914.1|38959.1|38919.1|38949.1|38909.1|5
1623170160000|2021-06-08 16:36:00|38956.1|38916.1|38932|38892|38957|38917|38929.1|38889.1|22
1623170170000|2021-06-08 16:36:10|38937|38897|38929.1|38889.1|38937|38897|38929.1|38889.1|34
1623170180000|2021-06-08 16:36:20|38932|38892|38932|38892|38932|38892|38932|38892|9
1623170190000|2021-06-08 16:36:30|38939.1|38899.1|38937|38897|38939.1|38899.1|38934.1|38894.1|6
1623170200000|2021-06-08 16:36:40|38934.1|38894.1|38934.9|38894.9|38937|38897|38932|38892|7
1623170210000|2021-06-08 16:36:50|38929.1|38889.1|38929.1|38889.1|38937|38897|38929.1|38889.1|7
1623170220000|2021-06-08 16:37:00|38926.1|38886.1|38929.1|38889.1|38929.1|38889.1|38926.1|38886.1|18
1623170230000|2021-06-08 16:37:10|38937|38897|38929.1|38889.1|38937|38897|38929.1|38889.1|15
1623170240000|2021-06-08 16:37:20|38926.1|38886.1|38929.1|38889.1|38929.1|38889.1|38926.1|38886.1|16
1623170250000|2021-06-08 16:37:30|38926.1|38886.1|38894.9|38854.9|38929.1|38889.1|38892|38852|46
1623170260000|2021-06-08 16:37:40|38882|38842|38877.8|38837.8|38892.8|38852.8|38877.8|38837.8|68
1623170270000|2021-06-08 16:37:50|38884.9|38844.9|38884.9|38844.9|38894.9|38854.9|38879.9|38839.9|51
1623170280000|2021-06-08 16:38:00|38877.8|38837.8|38877.8|38837.8|38877.8|38837.8|38874.9|38834.9|12
1623170290000|2021-06-08 16:38:10|38875.8|38835.8|38877.8|38837.8|38877.8|38837.8|38875.8|38835.8|7
1623170300000|2021-06-08 16:38:20|38867.8|38827.8|38887|38847|38892|38852|38867.8|38827.8|53
1623170310000|2021-06-08 16:38:30|38889.9|38849.9|38894.9|38854.9|38904.9|38864.9|38884.9|38844.9|13
1623170320000|2021-06-08 16:38:40|38892.8|38852.8|38892.8|38852.8|38894.9|38854.9|38889.9|38849.9|4
1623170330000|2021-06-08 16:38:50|38889.9|38849.9|38904.9|38864.9|38904.9|38864.9|38884.9|38844.9|14
1623170340000|2021-06-08 16:39:00|38897.8|38857.8|38889.9|38849.9|38897.8|38857.8|38889.9|38849.9|3
1623170350000|2021-06-08 16:39:10|38884.9|38844.9|38887.8|38847.8|38894.9|38854.9|38884.9|38844.9|7
1623170360000|2021-06-08 16:39:20|38884.9|38844.9|38892.8|38852.8|38894.9|38854.9|38884.9|38844.9|11
1623170370000|2021-06-08 16:39:30|38889.9|38849.9|38892.8|38852.8|38892.8|38852.8|38889.9|38849.9|2
1623170380000|2021-06-08 16:39:40|38894.9|38854.9|38889.9|38849.9|38894.9|38854.9|38889.9|38849.9|5
1623170390000|2021-06-08 16:39:50|38887.8|38847.8|38884.9|38844.9|38887.8|38847.8|38884.9|38844.9|2
1623170400000|2021-06-08 16:40:00|38877.8|38837.8|38877.8|38837.8|38877.8|38837.8|38877.8|38837.8|7
1623170410000|2021-06-08 16:40:10|38882|38842|38882.8|38842.8|38885.8|38845.8|38882|38842|9
1623170420000|2021-06-08 16:40:20|38879.9|38839.9|38884.9|38844.9|38884.9|38844.9|38877.8|38837.8|13
1623170430000|2021-06-08 16:40:30|38879.9|38839.9|38884.9|38844.9|38884.9|38844.9|38879.9|38839.9|3
1623170440000|2021-06-08 16:40:40|38889.9|38849.9|38884.9|38844.9|38894.9|38854.9|38884.9|38844.9|3
1623170450000|2021-06-08 16:40:50|38887|38847|38884.9|38844.9|38889.9|38849.9|38882|38842|9
1623170460000|2021-06-08 16:41:00|38882|38842|38874.9|38834.9|38884.9|38844.9|38874.9|38834.9|12
1623170470000|2021-06-08 16:41:10|38872|38832|38874.9|38834.9|38884.9|38844.9|38872|38832|10
1623170480000|2021-06-08 16:41:20|38872|38832|38869.9|38829.9|38874.9|38834.9|38862|38822|19
1623170490000|2021-06-08 16:41:30|38867.8|38827.8|38869.9|38829.9|38869.9|38829.9|38864.9|38824.9|23
1623170500000|2021-06-08 16:41:40|38864.9|38824.9|38879.9|38839.9|38882.8|38842.8|38864.9|38824.9|49
1623170510000|2021-06-08 16:41:50|38884.9|38844.9|38884.9|38844.9|38884.9|38844.9|38877.8|38837.8|14
1623170520000|2021-06-08 16:42:00|38889.9|38849.9|38894.9|38854.9|38894.9|38854.9|38889.9|38849.9|11
1623170540000|2021-06-08 16:42:20|38897.8|38857.8|38904.9|38864.9|38904.9|38864.9|38897.8|38857.8|30
1623170550000|2021-06-08 16:42:30|38910.8|38870.8|38909.9|38869.9|38914.9|38874.9|38907.8|38867.8|9
1623170560000|2021-06-08 16:42:40|38912.8|38872.8|38909.9|38869.9|38914.9|38874.9|38904.9|38864.9|1
1623170570000|2021-06-08 16:42:50|38907.8|38867.8|38904.9|38864.9|38909.9|38869.9|38904.9|38864.9|2
1623170580000|2021-06-08 16:43:00|38902|38862|38904.9|38864.9|38907.8|38867.8|38899.9|38859.9|7
1623170590000|2021-06-08 16:43:10|38909.9|38869.9|38904.9|38864.9|38909.9|38869.9|38904.9|38864.9|15
1623170600000|2021-06-08 16:43:20|38902|38862|38904.9|38864.9|38904.9|38864.9|38902|38862|44
1623170610000|2021-06-08 16:43:30|38912|38872|38899.9|38859.9|38912|38872|38899.9|38859.9|19
1623170620000|2021-06-08 16:43:40|38897.8|38857.8|38889.9|38849.9|38897.8|38857.8|38884.9|38844.9|11
1623170630000|2021-06-08 16:43:50|38884.9|38844.9|38880.8|38840.8|38889.9|38849.9|38880.8|38840.8|153
1623170640000|2021-06-08 16:44:00|38877.8|38837.8|38867.9|38827.9|38880.8|38840.8|38867.8|38827.8|29
1623170650000|2021-06-08 16:44:10|38870.8|38830.8|38865.8|38825.8|38870.8|38830.8|38865.8|38825.8|11
1623170660000|2021-06-08 16:44:20|38867.9|38827.9|38887.9|38847.9|38887.9|38847.9|38863.7|38823.7|17
1623170670000|2021-06-08 16:44:30|38890.8|38850.8|38887.9|38847.9|38890.8|38850.8|38880.8|38840.8|8
1623170680000|2021-06-08 16:44:40|38890.8|38850.8|38887.9|38847.9|38890.8|38850.8|38887.9|38847.9|11
1623170690000|2021-06-08 16:44:50|38884.9|38844.9|38887.9|38847.9|38890.8|38850.8|38884.9|38844.9|13
1623170700000|2021-06-08 16:45:00|38897.9|38857.9|38890.8|38850.8|38897.9|38857.9|38887.9|38847.9|9
1623170710000|2021-06-08 16:45:10|38887.9|38847.9|38884.9|38844.9|38890.8|38850.8|38884.9|38844.9|58
1623170720000|2021-06-08 16:45:20|38882|38842|38877.9|38837.9|38884.9|38844.9|38877.9|38837.9|21
1623170730000|2021-06-08 16:45:30|38880.8|38840.8|38882.9|38842.9|38882.9|38842.9|38877.9|38837.9|54
1623170740000|2021-06-08 16:45:40|38877.9|38837.9|38882.9|38842.9|38885.8|38845.8|38874.1|38834.1|25
1623170750000|2021-06-08 16:45:50|38877.9|38837.9|38887.9|38847.9|38890.8|38850.8|38877.9|38837.9|19
1623170760000|2021-06-08 16:46:00|38889.9|38849.9|38887.9|38847.9|38889.9|38849.9|38887.9|38847.9|36
1623170770000|2021-06-08 16:46:10|38897.9|38857.9|38914.9|38874.9|38917.9|38877.9|38894.9|38854.9|11
1623170780000|2021-06-08 16:46:20|38912.9|38872.9|38914.9|38874.9|38914.9|38874.9|38902|38862|3
1623170790000|2021-06-08 16:46:30|38924.9|38884.9|38929.9|38889.9|38929.9|38889.9|38919.9|38879.9|12
1623170800000|2021-06-08 16:46:40|38927.9|38887.9|38934.9|38894.9|38934.9|38894.9|38924.9|38884.9|6
1623170810000|2021-06-08 16:46:50|38932|38892|38922|38882|38934.9|38894.9|38922|38882|18
1623170820000|2021-06-08 16:47:00|38924.9|38884.9|38954.9|38914.9|38957.9|38917.9|38924.9|38884.9|24
1623170830000|2021-06-08 16:47:10|38959.9|38919.9|38954.9|38914.9|38967.9|38927.9|38949.9|38909.9|24
1623170840000|2021-06-08 16:47:20|38952|38912|38939.9|38899.9|38954.9|38914.9|38937|38897|6
1623170850000|2021-06-08 16:47:30|38937|38897|38932|38892|38939.9|38899.9|38932|38892|4
1623170860000|2021-06-08 16:47:40|||||||||2
1623170870000|2021-06-08 16:47:50|38929.9|38889.9|38924.9|38884.9|38929.9|38889.9|38924.9|38884.9|4
1623170880000|2021-06-08 16:48:00|38917.9|38877.9|38914.9|38874.9|38917.9|38877.9|38909.9|38869.9|11
1623170890000|2021-06-08 16:48:10|38907.9|38867.9|38904.9|38864.9|38907.9|38867.9|38904.9|38864.9|3
1623170900000|2021-06-08 16:48:20|38907.9|38867.9|38899.9|38859.9|38907.9|38867.9|38899.9|38859.9|6
1623170910000|2021-06-08 16:48:30|38904.9|38864.9|38894.9|38854.9|38904.9|38864.9|38892|38852|3
1623170920000|2021-06-08 16:48:40|38904.9|38864.9|38904.9|38864.9|38907.9|38867.9|38904.9|38864.9|3
1623170930000|2021-06-08 16:48:50|38907.9|38867.9|38904.9|38864.9|38909.9|38869.9|38904.9|38864.9|7
1623170940000|2021-06-08 16:49:00|38902|38862|38899.9|38859.9|38904.9|38864.9|38899.9|38859.9|7
1623170950000|2021-06-08 16:49:10|38897|38857|38904.9|38864.9|38904.9|38864.9|38897|38857|4
1623170960000|2021-06-08 16:49:20|38902|38862|38902|38862|38907.9|38867.9|38902|38862|1
1623170970000|2021-06-08 16:49:30|38912|38872|38909.9|38869.9|38912|38872|38909.9|38869.9|7
1623170980000|2021-06-08 16:49:40|38907.9|38867.9|38914.9|38874.9|38924.9|38884.9|38907.9|38867.9|29
1623170990000|2021-06-08 16:49:50|38907.9|38867.9|38922|38882|38922|38882|38902|38862|11
1623171000000|2021-06-08 16:50:00|38914.9|38874.9|38902|38862|38914.9|38874.9|38894.9|38854.9|17
1623171010000|2021-06-08 16:50:10|||||||||5
1623171020000|2021-06-08 16:50:20|38907.9|38867.9|38904.9|38864.9|38907.9|38867.9|38902|38862|17
1623171030000|2021-06-08 16:50:30|38902|38862|38902|38862|38904.9|38864.9|38894.9|38854.9|11
1623171040000|2021-06-08 16:50:40|38904.9|38864.9|38904.9|38864.9|38904.9|38864.9|38902|38862|9
1623171050000|2021-06-08 16:50:50|38902|38862|38882|38842|38902|38862|38882|38842|11
1623171060000|2021-06-08 16:51:00|38879.9|38839.9|38874.9|38834.9|38882|38842|38872|38832|1
1623171070000|2021-06-08 16:51:10|38872|38832|38862|38822|38877|38837|38862|38822|11
1623171080000|2021-06-08 16:51:20|38864.9|38824.9|38862|38822|38874.9|38834.9|38862|38822|21
1623171090000|2021-06-08 16:51:30|38859.9|38819.9|38844.9|38804.9|38859.9|38819.9|38842|38802|11
1623171100000|2021-06-08 16:51:40|38847.9|38807.9|38845|38805|38847.9|38807.9|38844.9|38804.9|9
1623171110000|2021-06-08 16:51:50|38842|38802|38852|38812|38855|38815|38842|38802|1
1623171120000|2021-06-08 16:52:00|38855|38815|38862|38822|38862|38822|38852|38812|12
1623171130000|2021-06-08 16:52:10|38857|38817|38852|38812|38862|38822|38852|38812|28
1623171140000|2021-06-08 16:52:20|38855|38815|38857|38817|38857|38817|38842|38802|10
1623171150000|2021-06-08 16:52:30|38855|38815|38835|38795|38857|38817|38835|38795|33
1623171160000|2021-06-08 16:52:40|38832|38792|38837|38797|38837|38797|38832|38792|11
1623171170000|2021-06-08 16:52:50|38845|38805|38872|38832|38872|38832|38842|38802|8
1623171180000|2021-06-08 16:53:00|38875|38835|38909.1|38869.1|38914.1|38874.1|38875|38835|23
1623171190000|2021-06-08 16:53:10|38906.2|38866.2|38899.1|38859.1|38909.1|38869.1|38896.2|38856.2|19
1623171200000|2021-06-08 16:53:20|38897|38857|38899.1|38859.1|38904.1|38864.1|38889.1|38849.1|10
1623171210000|2021-06-08 16:53:30|38906.2|38866.2|38906.2|38866.2|38906.2|38866.2|38899.1|38859.1|5
1623171220000|2021-06-08 16:53:40|38909.1|38869.1|38914.1|38874.1|38914.1|38874.1|38909.1|38869.1|2
1623171230000|2021-06-08 16:53:50|38912|38872|38901.2|38861.2|38912|38872|38901.2|38861.2|4
1623171240000|2021-06-08 16:54:00|38899.1|38859.1|38909.1|38869.1|38909.1|38869.1|38899.1|38859.1|4
1623171250000|2021-06-08 16:54:10|38911.2|38871.2|38909.1|38869.1|38911.2|38871.2|38906.2|38866.2|4
1623171260000|2021-06-08 16:54:20|38911.2|38871.2|38911.2|38871.2|38916.2|38876.2|38909.1|38869.1|2
1623171270000|2021-06-08 16:54:30|38914.1|38874.1|38921.2|38881.2|38924.1|38884.1|38914.1|38874.1|2
1623171280000|2021-06-08 16:54:40|38919.1|38879.1|38911.2|38871.2|38919.1|38879.1|38909.1|38869.1|7
1623171290000|2021-06-08 16:54:50|38914.1|38874.1|38914.1|38874.1|38914.1|38874.1|38911.2|38871.2|2
1623171300000|2021-06-08 16:55:00|38916.2|38876.2|38909.1|38869.1|38924.1|38884.1|38909.1|38869.1|5
1623171310000|2021-06-08 16:55:10|38906.2|38866.2|38906.2|38866.2|38909.1|38869.1|38906.2|38866.2|5
1623171320000|2021-06-08 16:55:20|38909.1|38869.1|38916.2|38876.2|38919.1|38879.1|38906.2|38866.2|4
1623171330000|2021-06-08 16:55:30|38919.1|38879.1|38919.1|38879.1|38919.1|38879.1|38914.1|38874.1|2
1623171340000|2021-06-08 16:55:40|38916.2|38876.2|38919.1|38879.1|38919.1|38879.1|38909.1|38869.1|3
1623171350000|2021-06-08 16:55:50|38916.2|38876.2|38909.1|38869.1|38919.1|38879.1|38909.1|38869.1|17
1623171360000|2021-06-08 16:56:00|38916.2|38876.2|38936.2|38896.2|38936.2|38896.2|38914.1|38874.1|5
1623171370000|2021-06-08 16:56:10|38926.2|38886.2|38916.2|38876.2|38926.2|38886.2|38916.2|38876.2|4
1623171380000|2021-06-08 16:56:20|38919.1|38879.1|38916.2|38876.2|38919.1|38879.1|38909.1|38869.1|3
1623171390000|2021-06-08 16:56:30|38919.1|38879.1|38959.1|38919.1|38959.1|38919.1|38919.1|38879.1|78
1623171400000|2021-06-08 16:56:40|38949.1|38909.1|38951.2|38911.2|38959.1|38919.1|38949.1|38909.1|5
1623171410000|2021-06-08 16:56:50|38954.1|38914.1|38959.1|38919.1|38959.1|38919.1|38951.2|38911.2|51
1623171420000|2021-06-08 16:57:00|38954.1|38914.1|38959.1|38919.1|38959.1|38919.1|38952|38912|10
1623171430000|2021-06-08 16:57:10|38956.2|38916.2|38959.1|38919.1|38959.1|38919.1|38939.1|38899.1|17
1623171440000|2021-06-08 16:57:20|38956.2|38916.2|38946.2|38906.2|38956.2|38916.2|38946.2|38906.2|2
1623171450000|2021-06-08 16:57:30|38949.1|38909.1|38959.1|38919.1|38959.1|38919.1|38946.2|38906.2|2
1623171460000|2021-06-08 16:57:40|38956.2|38916.2|38949.1|38909.1|38956.2|38916.2|38946.2|38906.2|0
1623171470000|2021-06-08 16:57:50|38942|38902|38957|38917|38959.1|38919.1|38942|38902|11
1623171480000|2021-06-08 16:58:00|38954.1|38914.1|38966.2|38926.2|38979.1|38939.1|38949.1|38909.1|17
1623171490000|2021-06-08 16:58:10|38969.1|38929.1|38949.1|38909.1|38969.1|38929.1|38949.1|38909.1|6
1623171500000|2021-06-08 16:58:20|38956.2|38916.2|38951.2|38911.2|38956.2|38916.2|38946.2|38906.2|1
1623171510000|2021-06-08 16:58:30|38944.1|38904.1|38941.2|38901.2|38944.1|38904.1|38941.2|38901.2|2
1623171520000|2021-06-08 16:58:40|38943.3|38903.3|38949.1|38909.1|38949.1|38909.1|38943.3|38903.3|1
1623171530000|2021-06-08 16:58:50|38951.2|38911.2|38951.2|38911.2|38951.2|38911.2|38946.2|38906.2|8
1623171540000|2021-06-08 16:59:00|38946.2|38906.2|38929.1|38889.1|38951.2|38911.2|38929.1|38889.1|26
1623171550000|2021-06-08 16:59:10|38926.2|38886.2|38914.1|38874.1|38926.2|38886.2|38909.1|38869.1|7
1623171560000|2021-06-08 16:59:20|38919.1|38879.1|38939.1|38899.1|38939.1|38899.1|38919.1|38879.1|5
1623171570000|2021-06-08 16:59:30|38934.1|38894.1|38942|38902|38944.1|38904.1|38934.1|38894.1|5
1623171580000|2021-06-08 16:59:40|38944.1|38904.1|38944.1|38904.1|38944.1|38904.1|38941.2|38901.2|2
1623171590000|2021-06-08 16:59:50|38941.2|38901.2|38939.1|38899.1|38949.1|38909.1|38939.1|38899.1|4
1623171600000|2021-06-08 17:00:00|38949.1|38909.1|38971.2|38931.2|38971.2|38931.2|38949.1|38909.1|16
1623171610000|2021-06-08 17:00:10|38973.3|38933.3|38976.2|38936.2|38979.1|38939.1|38961.2|38921.2|5
1623171620000|2021-06-08 17:00:20|38979.1|38939.1|38991.2|38951.2|38996.2|38956.2|38976.2|38936.2|3
1623171630000|2021-06-08 17:00:30|38993.3|38953.3|39006.2|38966.2|39016.2|38976.2|38993.3|38953.3|26
1623171640000|2021-06-08 17:00:40|38986.2|38946.2|38996.2|38956.2|38996.2|38956.2|38986.2|38946.2|17
1623171650000|2021-06-08 17:00:50|39001.2|38961.2|38988.3|38948.3|39013.3|38973.3|38988.3|38948.3|16
1623171660000|2021-06-08 17:01:00|38993.3|38953.3|38993.3|38953.3|39003.3|38963.3|38993.3|38953.3|4
1623171670000|2021-06-08 17:01:10|39001.2|38961.2|38993.3|38953.3|39001.2|38961.2|38993.3|38953.3|1
1623171680000|2021-06-08 17:01:20|38983.3|38943.3|38976.2|38936.2|38983.3|38943.3|38973.3|38933.3|11
1623171690000|2021-06-08 17:01:30|38973.3|38933.3|38981.2|38941.2|38981.2|38941.2|38973.3|38933.3|5
1623171700000|2021-06-08 17:01:40|38983.3|38943.3|38965.4|38925.4|38983.3|38943.3|38965.4|38925.4|4
1623171710000|2021-06-08 17:01:50|38963.3|38923.3|38973.3|38933.3|38973.3|38933.3|38963.3|38923.3|9
1623171720000|2021-06-08 17:02:00|38969.1|38929.1|38965.4|38925.4|38973.3|38933.3|38953.3|38913.3|22
1623171730000|2021-06-08 17:02:10|38963.3|38923.3|38949.1|38909.1|38971.2|38931.2|38949.1|38909.1|39
1623171740000|2021-06-08 17:02:20|38944.1|38904.1|38971.2|38931.2|38976.2|38936.2|38939.1|38899.1|5
1623171750000|2021-06-08 17:02:30|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|0
1623171760000|2021-06-08 17:02:40|38966.2|38926.2|38981.2|38941.2|38986.2|38946.2|38966.2|38926.2|6
1623171770000|2021-06-08 17:02:50|38979.1|38939.1|38966.2|38926.2|38979.1|38939.1|38964.1|38924.1|9
1623171780000|2021-06-08 17:03:00|38969.1|38929.1|38976.2|38936.2|38981.2|38941.2|38966.2|38926.2|12
1623171790000|2021-06-08 17:03:10|38979.1|38939.1|38976.2|38936.2|38979.1|38939.1|38976.2|38936.2|0
1623171800000|2021-06-08 17:03:20|38979.1|38939.1|38996.2|38956.2|38999.1|38959.1|38979.1|38939.1|6
1623171810000|2021-06-08 17:03:30|38991.2|38951.2|38991.2|38951.2|38994.1|38954.1|38989.1|38949.1|8
1623171820000|2021-06-08 17:03:40|38989.1|38949.1|38989.1|38949.1|38989.1|38949.1|38989.1|38949.1|1
1623171830000|2021-06-08 17:03:50|38986.2|38946.2|38959.1|38919.1|38986.2|38946.2|38959.1|38919.1|21
1623171840000|2021-06-08 17:04:00|38962.1|38922.1|38969.1|38929.1|38969.1|38929.1|38962.1|38922.1|4
1623171850000|2021-06-08 17:04:10|38961.2|38921.2|38959.1|38919.1|38962.1|38922.1|38959.1|38919.1|2
1623171860000|2021-06-08 17:04:20|38962.1|38922.1|38972.1|38932.1|38972.1|38932.1|38959.1|38919.1|2
1623171870000|2021-06-08 17:04:30|38974.1|38934.1|38989.1|38949.1|38999.1|38959.1|38974.1|38934.1|28
1623171880000|2021-06-08 17:04:40|38984.1|38944.1|38991.2|38951.2|38991.2|38951.2|38984.1|38944.1|3
1623171890000|2021-06-08 17:04:50|38989.1|38949.1|38971.2|38931.2|38989.1|38949.1|38966.2|38926.2|14
1623171900000|2021-06-08 17:05:00|38969.1|38929.1|38969.1|38929.1|38969.1|38929.1|38961.2|38921.2|5
1623171910000|2021-06-08 17:05:10|38971.2|38931.2|38959.1|38919.1|38971.2|38931.2|38959.1|38919.1|10
1623171920000|2021-06-08 17:05:20|38956.2|38916.2|38971.2|38931.2|38976.2|38936.2|38956.2|38916.2|6
1623171940000|2021-06-08 17:05:40|38969.1|38929.1|38969.1|38929.1|38969.1|38929.1|38969.1|38929.1|1
1623171950000|2021-06-08 17:05:50|38971.2|38931.2|38976.2|38936.2|38976.2|38936.2|38971.2|38931.2|3
1623171960000|2021-06-08 17:06:00|38971.2|38931.2|38971.2|38931.2|38976.2|38936.2|38971.2|38931.2|2
1623171970000|2021-06-08 17:06:10|38976.2|38936.2|38971.2|38931.2|38976.2|38936.2|38971.2|38931.2|1
1623171980000|2021-06-08 17:06:20|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|38976.2|38936.2|1
1623171990000|2021-06-08 17:06:30|38971.2|38931.2|38976.2|38936.2|38976.2|38936.2|38971.2|38931.2|1
1623172000000|2021-06-08 17:06:40|38971.2|38931.2|38971.2|38931.2|38971.2|38931.2|38971.2|38931.2|2
1623172010000|2021-06-08 17:06:50|38969.1|38929.1|38961.2|38921.2|38969.1|38929.1|38956.2|38916.2|9
1623172020000|2021-06-08 17:07:00|38959.1|38919.1|38971.2|38931.2|38976.2|38936.2|38959.1|38919.1|6
1623172030000|2021-06-08 17:07:10|38979.1|38939.1|38979.1|38939.1|38981.2|38941.2|38976.2|38936.2|27
1623172040000|2021-06-08 17:07:20|38976.2|38936.2|38979.1|38939.1|38979.1|38939.1|38971.2|38931.2|1
1623172050000|2021-06-08 17:07:30|38981.2|38941.2|38986.2|38946.2|38986.2|38946.2|38979.1|38939.1|7
1623172060000|2021-06-08 17:07:40|38989.1|38949.1|38996.2|38956.2|38996.2|38956.2|38986.2|38946.2|8
1623172070000|2021-06-08 17:07:50|38999.1|38959.1|38999.1|38959.1|38999.1|38959.1|38999.1|38959.1|0
1623172080000|2021-06-08 17:08:00|38989.1|38949.1|38994.1|38954.1|38999.1|38959.1|38989.1|38949.1|6
1623172090000|2021-06-08 17:08:10|38991.2|38951.2|38991.2|38951.2|38991.2|38951.2|38989.1|38949.1|0
1623172100000|2021-06-08 17:08:20|38989.1|38949.1|38984.2|38944.2|38989.1|38949.1|38979.1|38939.1|10
1623172110000|2021-06-08 17:08:30|38979.2|38939.2|38979.2|38939.2|38979.2|38939.2|38979.2|38939.2|1
1623172130000|2021-06-08 17:08:50|||||||||1
1623172140000|2021-06-08 17:09:00|38969.2|38929.2|38966.2|38926.2|38969.2|38929.2|38962.1|38922.1|6
1623172150000|2021-06-08 17:09:10|38969.2|38929.2|38969.2|38929.2|38969.2|38929.2|38966.2|38926.2|1
1623172160000|2021-06-08 17:09:20|38964.2|38924.2|38961.2|38921.2|38974.2|38934.2|38961.2|38921.2|5
1623172170000|2021-06-08 17:09:30|38959.2|38919.2|38966.2|38926.2|38966.2|38926.2|38956.2|38916.2|13
1623172180000|2021-06-08 17:09:40|38961.2|38921.2|38969.2|38929.2|38969.2|38929.2|38959.2|38919.2|6
1623172190000|2021-06-08 17:09:50|38966.2|38926.2|38976.2|38936.2|38976.2|38936.2|38966.2|38926.2|1
1623172200000|2021-06-08 17:10:00|38984.2|38944.2|38986.2|38946.2|38991.2|38951.2|38984.2|38944.2|2
1623172210000|2021-06-08 17:10:10|38991.2|38951.2|39016.2|38976.2|39016.2|38976.2|38989.2|38949.2|19
1623172220000|2021-06-08 17:10:20|||||||||4
1623172230000|2021-06-08 17:10:30|39006.2|38966.2|39006.2|38966.2|39006.2|38966.2|39006.2|38966.2|10
1623172240000|2021-06-08 17:10:40|||||||||1
1623172250000|2021-06-08 17:10:50|39009.2|38969.2|39011.2|38971.2|39019.2|38979.2|39006.2|38966.2|6
1623172260000|2021-06-08 17:11:00|39016.2|38976.2|39063.3|39023.3|39063.3|39023.3|39016.2|38976.2|49
1623172270000|2021-06-08 17:11:10|39058.3|39018.3|39045.4|39005.4|39058.3|39018.3|39045.4|39005.4|24
1623172280000|2021-06-08 17:11:20|39043.3|39003.3|39038.3|38998.3|39045.4|39005.4|39038.3|38998.3|5
1623172290000|2021-06-08 17:11:30|39035.4|38995.4|39038.3|38998.3|39038.3|38998.3|39035.4|38995.4|1
1623172300000|2021-06-08 17:11:40|39030.4|38990.4|39020.4|38980.4|39033.3|38993.3|39020.4|38980.4|1
1623172310000|2021-06-08 17:11:50|39023.3|38983.3|39023.3|38983.3|39023.3|38983.3|39015.4|38975.4|1
1623172320000|2021-06-08 17:12:00|39015.4|38975.4|39013.3|38973.3|39015.4|38975.4|39013.3|38973.3|5
1623172330000|2021-06-08 17:12:10|39005.4|38965.4|39008.3|38968.3|39013.3|38973.3|39005.4|38965.4|1
1623172340000|2021-06-08 17:12:20|39006.2|38966.2|39003.3|38963.3|39006.2|38966.2|39000.4|38960.4|1
1623172350000|2021-06-08 17:12:30|39000.4|38960.4|39000.4|38960.4|39003.3|38963.3|39000.4|38960.4|2
1623172360000|2021-06-08 17:12:40|39003.3|38963.3|38993.3|38953.3|39003.3|38963.3|38993.3|38953.3|1
1623172370000|2021-06-08 17:12:50|||||||||1
1623172380000|2021-06-08 17:13:00|38988.3|38948.3|38993.3|38953.3|38993.3|38953.3|38983.3|38943.3|4
1623172390000|2021-06-08 17:13:10|38990.4|38950.4|38993.3|38953.3|38993.3|38953.3|38990.4|38950.4|2
1623172400000|2021-06-08 17:13:20|||||||||1
1623172410000|2021-06-08 17:13:30|39003.3|38963.3|39005.4|38965.4|39005.4|38965.4|39003.3|38963.3|5
1623172420000|2021-06-08 17:13:40|39003.3|38963.3|38993.3|38953.3|39005.4|38965.4|38986.2|38946.2|71
1623172430000|2021-06-08 17:13:50|39003.3|38963.3|39003.3|38963.3|39013.3|38973.3|39003.3|38963.3|4
1623172440000|2021-06-08 17:14:00|38996.2|38956.2|38993.3|38953.3|38996.2|38956.2|38993.3|38953.3|18
1623172450000|2021-06-08 17:14:10|38995.4|38955.4|39003.3|38963.3|39003.3|38963.3|38995.4|38955.4|6
1623172460000|2021-06-08 17:14:20|39006.2|38966.2|39006.2|38966.2|39006.2|38966.2|39006.2|38966.2|0
1623172470000|2021-06-08 17:14:30|39003.3|38963.3|38998.3|38958.3|39013.3|38973.3|38996.2|38956.2|11
1623172480000|2021-06-08 17:14:40|38993.3|38953.3|38983.3|38943.3|38996.2|38956.2|38983.3|38943.3|26
1623172490000|2021-06-08 17:14:50|38980.4|38940.4|38971.2|38931.2|38980.4|38940.4|38965.4|38925.4|13
1623172500000|2021-06-08 17:15:00|38973.3|38933.3|38983.3|38943.3|38991.2|38951.2|38973.3|38933.3|7
1623172510000|2021-06-08 17:15:10|38978.3|38938.3|38961.2|38921.2|38978.3|38938.3|38958.3|38918.3|6
1623172520000|2021-06-08 17:15:20|38959.2|38919.2|38956.2|38916.2|38959.2|38919.2|38956.2|38916.2|20
1623172530000|2021-06-08 17:15:30|38959.2|38919.2|38971.2|38931.2|38971.2|38931.2|38956.2|38916.2|7
1623172540000|2021-06-08 17:15:40|38976.2|38936.2|38986.2|38946.2|38989.2|38949.2|38976.2|38936.2|13
1623172550000|2021-06-08 17:15:50|38991.2|38951.2|38993.3|38953.3|38993.3|38953.3|38991.2|38951.2|2
1623172560000|2021-06-08 17:16:00|38988.3|38948.3|38983.3|38943.3|38993.3|38953.3|38983.3|38943.3|4
1623172570000|2021-06-08 17:16:10|||||||||3
1623172580000|2021-06-08 17:16:20|38986.2|38946.2|38983.3|38943.3|38988.3|38948.3|38983.3|38943.3|5
1623172590000|2021-06-08 17:16:30|38985.4|38945.4|38985.4|38945.4|38988.3|38948.3|38985.4|38945.4|3
1623172600000|2021-06-08 17:16:40|38988.3|38948.3|38993.3|38953.3|38993.3|38953.3|38988.3|38948.3|15
1623172610000|2021-06-08 17:16:50|38996.2|38956.2|39003.3|38963.3|39003.3|38963.3|38996.2|38956.2|4
1623172620000|2021-06-08 17:17:00|39005.4|38965.4|39003.3|38963.3|39005.4|38965.4|39003.3|38963.3|1
1623172630000|2021-06-08 17:17:10|39005.4|38965.4|39003.3|38963.3|39008.3|38968.3|39003.3|38963.3|4
1623172640000|2021-06-08 17:17:20|38998.3|38958.3|38993.3|38953.3|38998.3|38958.3|38990.4|38950.4|6
1623172650000|2021-06-08 17:17:30|38998.3|38958.3|39003.3|38963.3|39003.3|38963.3|38998.3|38958.3|7
1623172660000|2021-06-08 17:17:40|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|39005.4|38965.4|2
1623172670000|2021-06-08 17:17:50|39003.3|38963.3|38995.4|38955.4|39005.4|38965.4|38995.4|38955.4|2
1623172680000|2021-06-08 17:18:00|38993.3|38953.3|39000.4|38960.4|39003.3|38963.3|38993.3|38953.3|5
1623172690000|2021-06-08 17:18:10|38998.3|38958.3|39013.3|38973.3|39023.3|38983.3|38995.4|38955.4|31
1623172700000|2021-06-08 17:18:20|39003.3|38963.3|39003.3|38963.3|39003.3|38963.3|38998.3|38958.3|7
1623172710000|2021-06-08 17:18:30|39001.3|38961.3|38993.3|38953.3|39001.3|38961.3|38993.3|38953.3|2
1623172720000|2021-06-08 17:18:40|39000.4|38960.4|38995.4|38955.4|39003.3|38963.3|38993.3|38953.3|6
1623172730000|2021-06-08 17:18:50|38993.3|38953.3|38993.3|38953.3|38993.3|38953.3|38993.3|38953.3|1
1623172740000|2021-06-08 17:19:00|38990.4|38950.4|39008.3|38968.3|39008.3|38968.3|38990.4|38950.4|7
1623172750000|2021-06-08 17:19:10|39003.3|38963.3|38995.4|38955.4|39003.3|38963.3|38995.4|38955.4|1
1623172760000|2021-06-08 17:19:20|38993.3|38953.3|39000.4|38960.4|39005.4|38965.4|38993.3|38953.3|23
1623172770000|2021-06-08 17:19:30|38992.5|38952.5|39003.3|38963.3|39003.3|38963.3|38990.4|38950.4|2
1623172780000|2021-06-08 17:19:40|39005.4|38965.4|38995.4|38955.4|39005.4|38965.4|38995.4|38955.4|4
1623172790000|2021-06-08 17:19:50|39000.4|38960.4|38993.3|38953.3|39003.3|38963.3|38993.3|38953.3|5
1623172800000|2021-06-08 17:20:00|39000.4|38960.4|38995.4|38955.4|39000.4|38960.4|38993.3|38953.3|3
1623172810000|2021-06-08 17:20:10|38997.5|38957.5|39000.4|38960.4|39003.3|38963.3|38997.5|38957.5|1
1623172820000|2021-06-08 17:20:20|39003.3|38963.3|39003.3|38963.3|39003.3|38963.3|39003.3|38963.3|1
1623172830000|2021-06-08 17:20:30|38998.3|38958.3|39003.3|38963.3|39003.3|38963.3|38993.3|38953.3|7
1623172840000|2021-06-08 17:20:40|39013.3|38973.3|39013.3|38973.3|39013.3|38973.3|39013.3|38973.3|4
1623172850000|2021-06-08 17:20:50|39010.4|38970.4|39003.3|38963.3|39010.4|38970.4|39003.3|38963.3|3
1623172870000|2021-06-08 17:21:10|||||||||1
1623172880000|2021-06-08 17:21:20|39020.4|38980.4|39023.3|38983.3|39023.3|38983.3|39020.4|38980.4|8
1623172890000|2021-06-08 17:21:30|||||||||11
1623172900000|2021-06-08 17:21:40|39013.3|38973.3|38986.3|38946.3|39013.3|38973.3|38986.3|38946.3|19
1623172910000|2021-06-08 17:21:50|38983.3|38943.3|38983.3|38943.3|38983.3|38943.3|38983.3|38943.3|0
1623172920000|2021-06-08 17:22:00|38979.2|38939.2|38976.3|38936.3|38979.2|38939.2|38976.3|38936.3|6
1623172930000|2021-06-08 17:22:10|38983.3|38943.3|38993.3|38953.3|38993.3|38953.3|38983.3|38943.3|8
1623172940000|2021-06-08 17:22:20|38991.3|38951.3|38986.3|38946.3|38991.3|38951.3|38973.3|38933.3|9
1623172950000|2021-06-08 17:22:30|38998.3|38958.3|39003.3|38963.3|39006.3|38966.3|38996.3|38956.3|14
1623172960000|2021-06-08 17:22:40|39006.3|38966.3|39011.3|38971.3|39013.3|38973.3|39006.3|38966.3|4
1623172970000|2021-06-08 17:22:50|39016.3|38976.3|39011.3|38971.3|39016.3|38976.3|39011.3|38971.3|2
1623172980000|2021-06-08 17:23:00|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|1
1623172990000|2021-06-08 17:23:10|39006.3|38966.3|39009.2|38969.2|39009.2|38969.2|39006.3|38966.3|3
1623173000000|2021-06-08 17:23:20|39016.3|38976.3|39011.3|38971.3|39019.2|38979.2|39011.3|38971.3|3
1623173010000|2021-06-08 17:23:30|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|3
1623173030000|2021-06-08 17:23:50|39006.3|38966.3|39009.2|38969.2|39009.2|38969.2|39006.3|38966.3|1
1623173040000|2021-06-08 17:24:00|||||||||1
1623173050000|2021-06-08 17:24:10|||||||||1
1623173060000|2021-06-08 17:24:20|||||||||1
1623173070000|2021-06-08 17:24:30|39016.3|38976.3|39016.3|38976.3|39016.3|38976.3|39016.3|38976.3|3
1623173080000|2021-06-08 17:24:40|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|39009.2|38969.2|5
1623173090000|2021-06-08 17:24:50|39006.3|38966.3|39009.2|38969.2|39009.2|38969.2|39006.3|38966.3|2
1623173100000|2021-06-08 17:25:00|39006.3|38966.3|38996.3|38956.3|39006.3|38966.3|38996.3|38956.3|5
1623173110000|2021-06-08 17:25:10|38989.2|38949.2|38987.1|38947.1|38989.2|38949.2|38982.1|38942.1|15
1623173120000|2021-06-08 17:25:20|38981.3|38941.3|38989.2|38949.2|38989.2|38949.2|38979.2|38939.2|11
1623173130000|2021-06-08 17:25:30|38999.2|38959.2|39009.2|38969.2|39009.2|38969.2|38989.2|38949.2|31
1623173140000|2021-06-08 17:25:40|39017.1|38977.1|39019.2|38979.2|39019.2|38979.2|39016.3|38976.3|2
1623173150000|2021-06-08 17:25:50|39021.3|38981.3|39039.2|38999.2|39041.3|39001.3|39021.3|38981.3|30
1623173160000|2021-06-08 17:26:00|39036.3|38996.3|39039.2|38999.2|39039.2|38999.2|39033.3|38993.3|6
1623173170000|2021-06-08 17:26:10|39041.3|39001.3|39018.3|38978.3|39051.3|39011.3|39013.3|38973.3|13
1623173180000|2021-06-08 17:26:20|39020.4|38980.4|39023.3|38983.3|39031.3|38991.3|39020.4|38980.4|11
1623173190000|2021-06-08 17:26:30|39026.3|38986.3|39031.3|38991.3|39031.3|38991.3|39026.3|38986.3|9
1623173200000|2021-06-08 17:26:40|39018.3|38978.3|39005.4|38965.4|39018.3|38978.3|39005.4|38965.4|15
1623173210000|2021-06-08 17:26:50|39003.4|38963.4|39005.4|38965.4|39005.4|38965.4|39003.4|38963.4|2
1623173220000|2021-06-08 17:27:00|39008.4|38968.4|39005.4|38965.4|39008.4|38968.4|39003.4|38963.4|3
1623173230000|2021-06-08 17:27:10|39008.4|38968.4|39003.4|38963.4|39008.4|38968.4|39000.4|38960.4|32
1623173240000|2021-06-08 17:27:20|39006.3|38966.3|39003.4|38963.4|39006.3|38966.3|39003.4|38963.4|2
1623173250000|2021-06-08 17:27:30|39000.4|38960.4|39003.4|38963.4|39003.4|38963.4|39000.4|38960.4|2
1623173260000|2021-06-08 17:27:40|39000.4|38960.4|39003.4|38963.4|39003.4|38963.4|39000.4|38960.4|0
1623173270000|2021-06-08 17:27:50|39000.4|38960.4|38993.4|38953.4|39003.4|38963.4|38993.4|38953.4|6
1623173280000|2021-06-08 17:28:00|39001.3|38961.3|39020.4|38980.4|39023.4|38983.4|38998.4|38958.4|27
1623173290000|2021-06-08 17:28:10|39023.4|38983.4|39020.4|38980.4|39023.4|38983.4|39020.4|38980.4|1
1623173300000|2021-06-08 17:28:20|39033.4|38993.4|39033.4|38993.4|39038.4|38998.4|39030.4|38990.4|10
1623173310000|2021-06-08 17:28:30|39045.4|39005.4|39045.4|39005.4|39050.4|39010.4|39043.4|39003.4|20
1623173320000|2021-06-08 17:28:40|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|39040.4|39000.4|0
1623173330000|2021-06-08 17:28:50|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|1
1623173340000|2021-06-08 17:29:00|39045.4|39005.4|39045.4|39005.4|39045.4|39005.4|39043.4|39003.4|2
1623173350000|2021-06-08 17:29:10|39043.4|39003.4|39048.4|39008.4|39053.4|39013.4|39043.4|39003.4|3
1623173360000|2021-06-08 17:29:20|39045.4|39005.4|39040.4|39000.4|39045.4|39005.4|39033.4|38993.4|10
1623173370000|2021-06-08 17:29:30|39038.4|38998.4|39038.4|38998.4|39038.4|38998.4|39038.4|38998.4|1
1623173380000|2021-06-08 17:29:40|||||||||1
1623173390000|2021-06-08 17:29:50|39045.4|39005.4|39063.4|39023.4|39063.4|39023.4|39045.4|39005.4|5
1623173400000|2021-06-08 17:30:00|39061.3|39021.3|39045.4|39005.4|39061.3|39021.3|39040.4|39000.4|14
1623173410000|2021-06-08 17:30:10|39043.4|39003.4|39040.4|39000.4|39045.4|39005.4|39036.3|38996.3|5
1623173420000|2021-06-08 17:30:20|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|39036.3|38996.3|4
1623173430000|2021-06-08 17:30:30|39053.4|39013.4|39043.4|39003.4|39053.4|39013.4|39043.4|39003.4|4
1623173440000|2021-06-08 17:30:40|39038.4|38998.4|39038.4|38998.4|39043.4|39003.4|39038.4|38998.4|3
1623173450000|2021-06-08 17:30:50|39043.4|39003.4|39045.4|39005.4|39048.4|39008.4|39043.4|39003.4|1
1623173460000|2021-06-08 17:31:00|39043.4|39003.4|39038.4|38998.4|39043.4|39003.4|39038.4|38998.4|7
1623173480000|2021-06-08 17:31:20|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|39043.4|39003.4|1
1623173490000|2021-06-08 17:31:30|39053.4|39013.4|39053.4|39013.4|39053.4|39013.4|39053.4|39013.4|1
1623173500000|2021-06-08 17:31:40|39058.4|39018.4|39061.3|39021.3|39063.4|39023.4|39058.4|39018.4|4
1623173510000|2021-06-08 17:31:50|39063.4|39023.4|39061.3|39021.3|39063.4|39023.4|39061.3|39021.3|5
1623173520000|2021-06-08 17:32:00|39063.4|39023.4|39073.4|39033.4|39073.4|39033.4|39061.3|39021.3|23
1623173530000|2021-06-08 17:32:10|39083.4|39043.4|39075.4|39035.4|39083.4|39043.4|39073.4|39033.4|3
1623173540000|2021-06-08 17:32:20|39078.4|39038.4|39066.3|39026.3|39078.4|39038.4|39066.3|39026.3|20
1623173550000|2021-06-08 17:32:30|39076.3|39036.3|39081.3|39041.3|39081.3|39041.3|39073.4|39033.4|69
1623173560000|2021-06-08 17:32:40|39083.4|39043.4|39081.3|39041.3|39083.4|39043.4|39081.3|39041.3|4
1623173570000|2021-06-08 17:32:50|39078.4|39038.4|39091.3|39051.3|39091.3|39051.3|39078.4|39038.4|1
1623173580000|2021-06-08 17:33:00|39098.4|39058.4|39095.4|39055.4|39098.4|39058.4|39093.4|39053.4|24
1623173590000|2021-06-08 17:33:10|39093.4|39053.4|39095.4|39055.4|39095.4|39055.4|39093.4|39053.4|5
1623173600000|2021-06-08 17:33:20|39093.4|39053.4|39103.4|39063.4|39103.4|39063.4|39093.4|39053.4|24
1623173610000|2021-06-08 17:33:30|39105.4|39065.4|39093.4|39053.4|39105.4|39065.4|39093.4|39053.4|9
1623173620000|2021-06-08 17:33:40|39098.4|39058.4|39103.4|39063.4|39103.4|39063.4|39098.4|39058.4|8
1623173630000|2021-06-08 17:33:50|39098.4|39058.4|39095.4|39055.4|39101.3|39061.3|39095.4|39055.4|2
1623173640000|2021-06-08 17:34:00|39093.4|39053.4|39088.4|39048.4|39095.4|39055.4|39088.4|39048.4|2
1623173650000|2021-06-08 17:34:10|39085.4|39045.4|39083.4|39043.4|39085.4|39045.4|39083.4|39043.4|0
1623173660000|2021-06-08 17:34:20|39078.4|39038.4|39078.4|39038.4|39078.4|39038.4|39075.4|39035.4|3
1623173670000|2021-06-08 17:34:30|39081.3|39041.3|39073.4|39033.4|39081.3|39041.3|39073.4|39033.4|1
1623173680000|2021-06-08 17:34:40|39095.4|39055.4|39093.4|39053.4|39095.4|39055.4|39093.4|39053.4|30
1623173690000|2021-06-08 17:34:50|39088.4|39048.4|39086.3|39046.3|39088.4|39048.4|39086.3|39046.3|8
1623173700000|2021-06-08 17:35:00|39083.4|39043.4|39091.3|39051.3|39093.4|39053.4|39083.4|39043.4|18
1623173710000|2021-06-08 17:35:10|39086.3|39046.3|39083.4|39043.4|39086.3|39046.3|39083.4|39043.4|1
1623173720000|2021-06-08 17:35:20|39085.4|39045.4|39093.4|39053.4|39093.4|39053.4|39083.4|39043.4|7
1623173730000|2021-06-08 17:35:30|39091.3|39051.3|39085.4|39045.4|39091.3|39051.3|39083.4|39043.4|3
1623173740000|2021-06-08 17:35:40|39083.4|39043.4|39093.4|39053.4|39093.4|39053.4|39083.4|39043.4|3
1623173750000|2021-06-08 17:35:50|39088.4|39048.4|39088.4|39048.4|39088.4|39048.4|39083.4|39043.4|2
1623173760000|2021-06-08 17:36:00|39083.4|39043.4|39071.3|39031.3|39093.4|39053.4|39066.3|39026.3|29
1623173770000|2021-06-08 17:36:10|39066.3|39026.3|39063.4|39023.4|39068.4|39028.4|39056.3|39016.3|6
1623173780000|2021-06-08 17:36:20|39056.3|39016.3|39060.4|39020.4|39063.4|39023.4|39056.3|39016.3|13
1623173790000|2021-06-08 17:36:30|39061.3|39021.3|39061.3|39021.3|39061.3|39021.3|39061.3|39021.3|1
1623173800000|2021-06-08 17:36:40|39063.4|39023.4|39078.4|39038.4|39078.4|39038.4|39063.4|39023.4|9
1623173810000|2021-06-08 17:36:50|39080.5|39040.5|39083.4|39043.4|39083.4|39043.4|39080.5|39040.5|0
1623173820000|2021-06-08 17:37:00|39088.4|39048.4|39086.3|39046.3|39088.4|39048.4|39086.3|39046.3|3
1623173830000|2021-06-08 17:37:10|39083.4|39043.4|39083.4|39043.4|39086.3|39046.3|39083.4|39043.4|6
1623173840000|2021-06-08 17:37:20|39088.4|39048.4|39073.4|39033.4|39088.4|39048.4|39073.4|39033.4|10
1623173850000|2021-06-08 17:37:30|39076.3|39036.3|39073.4|39033.4|39081.3|39041.3|39073.4|39033.4|9
1623173860000|2021-06-08 17:37:40|39063.4|39023.4|39058.4|39018.4|39063.4|39023.4|39056.3|39016.3|3
1623173870000|2021-06-08 17:37:50|39061.3|39021.3|39063.4|39023.4|39063.4|39023.4|39058.4|39018.4|1
1623173880000|2021-06-08 17:38:00|39058.4|39018.4|39056.3|39016.3|39058.4|39018.4|39056.3|39016.3|10
1623173890000|2021-06-08 17:38:10|39061.3|39021.3|39068.4|39028.4|39071.3|39031.3|39061.3|39021.3|10
1623173900000|2021-06-08 17:38:20|39071.3|39031.3|39066.3|39026.3|39071.3|39031.3|39066.3|39026.3|1
1623173910000|2021-06-08 17:38:30|39063.4|39023.4|39058.4|39018.4|39063.4|39023.4|39058.4|39018.4|4
1623173920000|2021-06-08 17:38:40|39059.2|39019.2|39059.2|39019.2|39059.2|39019.2|39059.2|39019.2|2
1623173930000|2021-06-08 17:38:50|39056.3|39016.3|39056.3|39016.3|39056.3|39016.3|39048.4|39008.4|2
1623173940000|2021-06-08 17:39:00|39058.4|39018.4|39055.5|39015.5|39061.3|39021.3|39053.4|39013.4|0
1623173950000|2021-06-08 17:39:10|39053.4|39013.4|39048.4|39008.4|39053.4|39013.4|39046.3|39006.3|3
1623173960000|2021-06-08 17:39:20|39051.3|39011.3|39053.4|39013.4|39056.3|39016.3|39048.4|39008.4|1
1623173970000|2021-06-08 17:39:30|39056.3|39016.3|39058.4|39018.4|39058.4|39018.4|39053.4|39013.4|0
1623173980000|2021-06-08 17:39:40|||||||||1
1623173990000|2021-06-08 17:39:50|39053.4|39013.4|39046.3|39006.3|39058.4|39018.4|39046.3|39006.3|11
1623174000000|2021-06-08 17:40:00|39049.2|39009.2|39041.3|39001.3|39049.2|39009.2|39036.3|38996.3|6
1623174010000|2021-06-08 17:40:10|39039.2|38999.2|39046.3|39006.3|39046.3|39006.3|39039.2|38999.2|5
1623174020000|2021-06-08 17:40:20|39043.4|39003.4|39056.3|39016.3|39061.3|39021.3|39043.4|39003.4|10
1623174030000|2021-06-08 17:40:30|39053.4|39013.4|39053.4|39013.4|39056.3|39016.3|39053.4|39013.4|2
1623174040000|2021-06-08 17:40:40|39056.3|39016.3|39063.4|39023.4|39063.4|39023.4|39053.4|39013.4|4
1623174050000|2021-06-08 17:40:50|39066.3|39026.3|39073.4|39033.4|39073.4|39033.4|39066.3|39026.3|1
1623174060000|2021-06-08 17:41:00|||||||||2
1623174070000|2021-06-08 17:41:10|39063.4|39023.4|39056.3|39016.3|39063.4|39023.4|39056.3|39016.3|10
1623174080000|2021-06-08 17:41:20|39053.4|39013.4|39048.4|39008.4|39053.4|39013.4|39045.5|39005.5|6
1623174090000|2021-06-08 17:41:30|39053.4|39013.4|39053.4|39013.4|39053.4|39013.4|39053.4|39013.4|2
1623174100000|2021-06-08 17:41:40|39048.4|39008.4|39041.3|39001.3|39051.3|39011.3|39041.3|39001.3|43
1623174110000|2021-06-08 17:41:50|||||||||3
1623174120000|2021-06-08 17:42:00|39061.3|39021.3|39049.3|39009.3|39063.4|39023.4|39049.3|39009.3|4
1623174130000|2021-06-08 17:42:10|39046.3|39006.3|39033.4|38993.4|39046.3|39006.3|39033.4|38993.4|16
1623174140000|2021-06-08 17:42:20|39036.3|38996.3|39051.3|39011.3|39051.3|39011.3|39036.3|38996.3|9
1623174150000|2021-06-08 17:42:30|39046.3|39006.3|39051.3|39011.3|39051.3|39011.3|39046.3|39006.3|4
1623174160000|2021-06-08 17:42:40|39049.3|39009.3|39051.3|39011.3|39051.3|39011.3|39049.3|39009.3|2
1623174170000|2021-06-08 17:42:50|39046.3|39006.3|39046.3|39006.3|39051.3|39011.3|39046.3|39006.3|3
1623174180000|2021-06-08 17:43:00|39049.3|39009.3|39036.3|38996.3|39049.3|39009.3|39033.4|38993.4|7
1623174190000|2021-06-08 17:43:10|39039.3|38999.3|39051.3|39011.3|39051.3|39011.3|39033.4|38993.4|16
1623174200000|2021-06-08 17:43:20|39044.3|39004.3|39028.4|38988.4|39046.3|39006.3|39028.4|38988.4|13
1623174210000|2021-06-08 17:43:30|39026.3|38986.3|39021.3|38981.3|39029.3|38989.3|39021.3|38981.3|5
1623174220000|2021-06-08 17:43:40|39019.3|38979.3|39029.3|38989.3|39029.3|38989.3|39019.3|38979.3|5
1623174230000|2021-06-08 17:43:50|39036.3|38996.3|39021.3|38981.3|39036.3|38996.3|39019.3|38979.3|23
1623174240000|2021-06-08 17:44:00|39023.4|38983.4|39023.4|38983.4|39023.4|38983.4|39023.4|38983.4|1
1623174250000|2021-06-08 17:44:10|39025.5|38985.5|39026.3|38986.3|39033.4|38993.4|39025.5|38985.5|7
1623174260000|2021-06-08 17:44:20|||||||||1
1623174270000|2021-06-08 17:44:30|39029.3|38989.3|39029.3|38989.3|39031.3|38991.3|39029.3|38989.3|2
1623174280000|2021-06-08 17:44:40|39026.3|38986.3|39026.3|38986.3|39026.3|38986.3|39026.3|38986.3|3
1623174290000|2021-06-08 17:44:50|39029.3|38989.3|39026.3|38986.3|39029.3|38989.3|39026.3|38986.3|2
1623174300000|2021-06-08 17:45:00|39028.4|38988.4|39031.3|38991.3|39031.3|38991.3|39028.4|38988.4|2
1623174310000|2021-06-08 17:45:10|||||||||1
1623174320000|2021-06-08 17:45:20|39036.3|38996.3|39043.4|39003.4|39043.4|39003.4|39036.3|38996.3|18
1623174330000|2021-06-08 17:45:30|39033.4|38993.4|39033.4|38993.4|39033.4|38993.4|39033.4|38993.4|6
1623174340000|2021-06-08 17:45:40|39038.4|38998.4|39041.3|39001.3|39041.3|39001.3|39038.4|38998.4|4
1623174350000|2021-06-08 17:45:50|39039.3|38999.3|39043.4|39003.4|39043.4|39003.4|39039.3|38999.3|3
1623174360000|2021-06-08 17:46:00|39046.3|39006.3|39043.4|39003.4|39049.3|39009.3|39043.4|39003.4|6
1623174370000|2021-06-08 17:46:10|||||||||1
1623174380000|2021-06-08 17:46:20|||||||||7
1623174390000|2021-06-08 17:46:30|39046.3|39006.3|39046.3|39006.3|39051.3|39011.3|39046.3|39006.3|2
1623174400000|2021-06-08 17:46:40|39051.3|39011.3|39049.3|39009.3|39051.3|39011.3|39046.3|39006.3|2
1623174410000|2021-06-08 17:46:50|39046.3|39006.3|39058.4|39018.4|39058.4|39018.4|39046.3|39006.3|23
1623174420000|2021-06-08 17:47:00|39061.3|39021.3|39063.4|39023.4|39063.4|39023.4|39059.3|39019.3|3
1623174430000|2021-06-08 17:47:10|||||||||3
1623174440000|2021-06-08 17:47:20|39069.3|39029.3|39065.5|39025.5|39069.3|39029.3|39063.4|39023.4|14
1623174450000|2021-06-08 17:47:30|39067.6|39027.6|39063.4|39023.4|39067.6|39027.6|39063.4|39023.4|2
1623174460000|2021-06-08 17:47:40|39066.3|39026.3|39065.5|39025.5|39071.3|39031.3|39063.4|39023.4|3
1623174470000|2021-06-08 17:47:50|39068.4|39028.4|39060.5|39020.5|39068.4|39028.4|39053.4|39013.4|7
1623174480000|2021-06-08 17:48:00|39063.4|39023.4|39063.4|39023.4|39063.4|39023.4|39063.4|39023.4|4
1623174490000|2021-06-08 17:48:10|39060.5|39020.5|39053.4|39013.4|39060.5|39020.5|39053.4|39013.4|9
1623174500000|2021-06-08 17:48:20|||||||||1
1623174510000|2021-06-08 17:48:30|39043.4|39003.4|39038.4|38998.4|39043.4|39003.4|39033.4|38993.4|11
1623174520000|2021-06-08 17:48:40|39035.5|38995.5|39036.3|38996.3|39036.3|38996.3|39033.4|38993.4|2
1623174530000|2021-06-08 17:48:50|39043.4|39003.4|39045.5|39005.5|39045.5|39005.5|39043.4|39003.4|2
1623174540000|2021-06-08 17:49:00|39048.4|39008.4|39043.4|39003.4|39053.4|39013.4|39043.4|39003.4|9
1623174550000|2021-06-08 17:49:10|39038.4|38998.4|39036.3|38996.3|39038.4|38998.4|39033.4|38993.4|15
1623174560000|2021-06-08 17:49:20|39041.3|39001.3|39023.4|38983.4|39041.3|39001.3|39023.4|38983.4|3
1623174570000|2021-06-08 17:49:30|39025.5|38985.5|39011.3|38971.3|39026.3|38986.3|38993.4|38953.4|31
1623174580000|2021-06-08 17:49:40|39013.4|38973.4|39006.3|38966.3|39013.4|38973.4|39003.4|38963.4|5
1623174590000|2021-06-08 17:49:50|39008.4|38968.4|38999.3|38959.3|39009.3|38969.3|38989.3|38949.3|21
1623174600000|2021-06-08 17:50:00|39001.3|38961.3|38976.3|38936.3|39001.3|38961.3|38976.3|38936.3|19
1623174610000|2021-06-08 17:50:10|38979.3|38939.3|38969.3|38929.3|38979.3|38939.3|38969.3|38929.3|7
1623174620000|2021-06-08 17:50:20|38971.3|38931.3|38986.3|38946.3|38986.3|38946.3|38971.3|38931.3|3
1623174630000|2021-06-08 17:50:30|38989.3|38949.3|38966.4|38926.4|38991.3|38951.3|38966.4|38926.4|13
1623174640000|2021-06-08 17:50:40|38964.3|38924.3|38966.4|38926.4|38966.4|38926.4|38959.3|38919.3|12
1623174650000|2021-06-08 17:50:50|38969.3|38929.3|38949.3|38909.3|38969.3|38929.3|38949.3|38909.3|12
1623174660000|2021-06-08 17:51:00|38951.4|38911.4|38959.3|38919.3|38961.4|38921.4|38949.3|38909.3|33
1623174670000|2021-06-08 17:51:10|38949.3|38909.3|38949.3|38909.3|38952.2|38912.2|38949.3|38909.3|8
1623174680000|2021-06-08 17:51:20|38939.3|38899.3|38934.3|38894.3|38939.3|38899.3|38932.2|38892.2|34
1623174690000|2021-06-08 17:51:30|38919.3|38879.3|38919.3|38879.3|38929.3|38889.3|38919.3|38879.3|17
1623174700000|2021-06-08 17:51:40|38917.2|38877.2|38897.2|38857.2|38917.2|38877.2|38895.1|38855.1|55
1623174710000|2021-06-08 17:51:50|38899.3|38859.3|38901.4|38861.4|38904.3|38864.3|38899.3|38859.3|27
1623174720000|2021-06-08 17:52:00|38899.3|38859.3|38901.4|38861.4|38901.4|38861.4|38899.3|38859.3|5
1623174730000|2021-06-08 17:52:10|38899.3|38859.3|38891.4|38851.4|38899.3|38859.3|38884.3|38844.3|14
1623174740000|2021-06-08 17:52:20|38896.4|38856.4|38911.4|38871.4|38911.4|38871.4|38891.4|38851.4|27
1623174750000|2021-06-08 17:52:30|38909.3|38869.3|38919.3|38879.3|38921.4|38881.4|38909.3|38869.3|14
1623174760000|2021-06-08 17:52:40|38929.3|38889.3|38921.4|38881.4|38929.3|38889.3|38919.3|38879.3|33
1623174770000|2021-06-08 17:52:50|38919.3|38879.3|38921.4|38881.4|38929.3|38889.3|38919.3|38879.3|15
1623174780000|2021-06-08 17:53:00|38926.4|38886.4|38921.4|38881.4|38929.3|38889.3|38921.4|38881.4|5
1623174790000|2021-06-08 17:53:10|38926.4|38886.4|38919.3|38879.3|38926.4|38886.4|38919.3|38879.3|15
1623174800000|2021-06-08 17:53:20|38921.4|38881.4|38911.4|38871.4|38921.4|38881.4|38911.4|38871.4|18
1623174810000|2021-06-08 17:53:30|38919.3|38879.3|38921.4|38881.4|38921.4|38881.4|38919.3|38879.3|11
1623174820000|2021-06-08 17:53:40|38919.3|38879.3|38921.4|38881.4|38926.4|38886.4|38916.4|38876.4|7
1623174830000|2021-06-08 17:53:50|38919.3|38879.3|38921.4|38881.4|38921.4|38881.4|38919.3|38879.3|2
1623174840000|2021-06-08 17:54:00|38919.3|38879.3|38909.3|38869.3|38919.3|38879.3|38906.4|38866.4|6
1623174850000|2021-06-08 17:54:10|38899.3|38859.3|38889.3|38849.3|38908.1|38868.1|38889.3|38849.3|14
1623174860000|2021-06-08 17:54:20|38887.2|38847.2|38876.4|38836.4|38887.2|38847.2|38872.2|38832.2|7
1623174870000|2021-06-08 17:54:30|38879.3|38839.3|38889.3|38849.3|38889.3|38849.3|38869.3|38829.3|22
1623174880000|2021-06-08 17:54:40|38887.2|38847.2|38899.3|38859.3|38902.2|38862.2|38887.2|38847.2|9
1623174890000|2021-06-08 17:54:50|38904.3|38864.3|38899.3|38859.3|38904.3|38864.3|38899.3|38859.3|3
1623174900000|2021-06-08 17:55:00|38904.3|38864.3|38901.4|38861.4|38909.3|38869.3|38899.3|38859.3|12
1623174910000|2021-06-08 17:55:10|38899.3|38859.3|38899.3|38859.3|38901.4|38861.4|38896.4|38856.4|15
1623174920000|2021-06-08 17:55:20|38896.4|38856.4|38901.4|38861.4|38906.4|38866.4|38896.4|38856.4|4
1623174930000|2021-06-08 17:55:30|38904.3|38864.3|38899.3|38859.3|38906.4|38866.4|38899.3|38859.3|3
1623174940000|2021-06-08 17:55:40|38896.4|38856.4|38896.4|38856.4|38896.4|38856.4|38896.4|38856.4|2
1623174950000|2021-06-08 17:55:50|38889.3|38849.3|38896.4|38856.4|38896.4|38856.4|38889.3|38849.3|7
1623174960000|2021-06-08 17:56:00|38906.4|38866.4|38904.3|38864.3|38906.4|38866.4|38901.4|38861.4|7
1623174970000|2021-06-08 17:56:10|38906.4|38866.4|38909.3|38869.3|38911.4|38871.4|38906.4|38866.4|9
1623174980000|2021-06-08 17:56:20|38904.3|38864.3|38894.3|38854.3|38904.3|38864.3|38894.3|38854.3|5
1623174990000|2021-06-08 17:56:30|38896.4|38856.4|38889.3|38849.3|38899.3|38859.3|38889.3|38849.3|2
1623175000000|2021-06-08 17:56:40|38892.2|38852.2|38901.4|38861.4|38901.4|38861.4|38889.3|38849.3|6
1623175010000|2021-06-08 17:56:50|38899.3|38859.3|38894.3|38854.3|38901.4|38861.4|38889.3|38849.3|8
1623175020000|2021-06-08 17:57:00|38889.3|38849.3|38877.2|38837.2|38889.3|38849.3|38869.3|38829.3|11
1623175030000|2021-06-08 17:57:10|38874.3|38834.3|38876.4|38836.4|38882.2|38842.2|38872.2|38832.2|7
1623175040000|2021-06-08 17:57:20|38879.3|38839.3|38869.3|38829.3|38879.3|38839.3|38869.3|38829.3|19
1623175050000|2021-06-08 17:57:30|38862.2|38822.2|38869.3|38829.3|38869.3|38829.3|38862.2|38822.2|8
1623175060000|2021-06-08 17:57:40|38867.2|38827.2|38884.3|38844.3|38884.3|38844.3|38867.2|38827.2|11
1623175070000|2021-06-08 17:57:50|38887.2|38847.2|38889.3|38849.3|38894.3|38854.3|38887.2|38847.2|9
1623175080000|2021-06-08 17:58:00|38887.2|38847.2|38874.3|38834.3|38889.3|38849.3|38869.3|38829.3|20
1623175090000|2021-06-08 17:58:10|38877.2|38837.2|38901.4|38861.4|38901.4|38861.4|38872.2|38832.2|25
1623175100000|2021-06-08 17:58:20|38906.4|38866.4|38899.3|38859.3|38909.3|38869.3|38899.3|38859.3|9
1623175110000|2021-06-08 17:58:30|38896.4|38856.4|38917.2|38877.2|38917.2|38877.2|38896.4|38856.4|20
1623175120000|2021-06-08 17:58:40|38921.4|38881.4|38921.4|38881.4|38921.4|38881.4|38921.4|38881.4|13
1623175130000|2021-06-08 17:58:50|||||||||2
1623175140000|2021-06-08 17:59:00|38923.4|38883.4|38924.3|38884.3|38929.3|38889.3|38921.4|38881.4|10
1623175150000|2021-06-08 17:59:10|38921.4|38881.4|38919.3|38879.3|38929.3|38889.3|38919.3|38879.3|10
1623175160000|2021-06-08 17:59:20|38921.4|38881.4|38929.3|38889.3|38929.3|38889.3|38921.4|38881.4|9
1623175170000|2021-06-08 17:59:30|||||||||12
1623175180000|2021-06-08 17:59:40|||||||||6
1623175190000|2021-06-08 17:59:50|||||||||10
1623175200000|2021-06-08 18:00:00|38924.3|38884.3|38929.3|38889.3|38929.3|38889.3|38924.3|38884.3|12
1623175210000|2021-06-08 18:00:10|38932.2|38892.2|38929.3|38889.3|38932.2|38892.2|38929.3|38889.3|36
1623175220000|2021-06-08 18:00:20|38932.2|38892.2|38979.3|38939.3|38979.3|38939.3|38929.3|38889.3|44
1623175230000|2021-06-08 18:00:30|38974.3|38934.3|38979.3|38939.3|38979.3|38939.3|38969.3|38929.3|13
1623175240000|2021-06-08 18:00:40|38989.3|38949.3|38989.3|38949.3|38989.3|38949.3|38982.2|38942.2|9
1623175250000|2021-06-08 18:00:50|38987.2|38947.2|38987.2|38947.2|38997.2|38957.2|38987.2|38947.2|5
1623175260000|2021-06-08 18:01:00|38989.3|38949.3|38987.2|38947.2|38992.2|38952.2|38982.2|38942.2|3
1623175270000|2021-06-08 18:01:10|38982.2|38942.2|38979.3|38939.3|38982.2|38942.2|38976.4|38936.4|3
1623175280000|2021-06-08 18:01:20|38974.3|38934.3|38967.2|38927.2|38974.3|38934.3|38967.2|38927.2|35
1623175290000|2021-06-08 18:01:30|38969.3|38929.3|38967.2|38927.2|38969.3|38929.3|38967.2|38927.2|19
1623175300000|2021-06-08 18:01:40|38969.3|38929.3|38987.2|38947.2|38987.2|38947.2|38969.3|38929.3|14
1623175310000|2021-06-08 18:01:50|38989.3|38949.3|38989.3|38949.3|38997.2|38957.2|38989.3|38949.3|4
1623175320000|2021-06-08 18:02:00|38982.2|38942.2|38991.4|38951.4|38991.4|38951.4|38979.3|38939.3|16
1623175330000|2021-06-08 18:02:10|38994.3|38954.3|39007.2|38967.2|39007.2|38967.2|38994.3|38954.3|42
1623175340000|2021-06-08 18:02:20|39001.4|38961.4|38977.2|38937.2|39001.4|38961.4|38977.2|38937.2|26
1623175350000|2021-06-08 18:02:30|38979.3|38939.3|38989.3|38949.3|38997.2|38957.2|38979.3|38939.3|12
1623175360000|2021-06-08 18:02:40|38987.2|38947.2|38972.2|38932.2|38987.2|38947.2|38969.3|38929.3|10
1623175370000|2021-06-08 18:02:50|38969.3|38929.3|38987.2|38947.2|38987.2|38947.2|38969.3|38929.3|4
1623175380000|2021-06-08 18:03:00|38981.4|38941.4|38979.3|38939.3|38987.2|38947.2|38977.2|38937.2|19
1623175390000|2021-06-08 18:03:10|38982.2|38942.2|38975.2|38935.2|38983.1|38943.1|38975.2|38935.2|7
1623175400000|2021-06-08 18:03:20|38965.2|38925.2|38957.3|38917.3|38965.2|38925.2|38955.2|38915.2|23
1623175410000|2021-06-08 18:03:30|38955.2|38915.2|38965.2|38925.2|38968.1|38928.1|38952.3|38912.3|5
1623175420000|2021-06-08 18:03:40|38967.3|38927.3|38967.3|38927.3|38970.2|38930.2|38965.2|38925.2|49
1623175430000|2021-06-08 18:03:50|38965.2|38925.2|38981.4|38941.4|38987.3|38947.3|38962.3|38922.3|29
1623175440000|2021-06-08 18:04:00|38984.3|38944.3|39001.4|38961.4|39001.4|38961.4|38979.3|38939.3|1
1623175450000|2021-06-08 18:04:10|38999.3|38959.3|38999.3|38959.3|38999.3|38959.3|38999.3|38959.3|4
1623175460000|2021-06-08 18:04:20|||||||||1
1623175470000|2021-06-08 18:04:30|39007.3|38967.3|39001.4|38961.4|39007.3|38967.3|39001.4|38961.4|6
1623175480000|2021-06-08 18:04:40|38999.3|38959.3|38979.3|38939.3|38999.3|38959.3|38979.3|38939.3|12
1623175490000|2021-06-08 18:04:50|38977.3|38937.3|38969.3|38929.3|38977.3|38937.3|38969.3|38929.3|3
1623175500000|2021-06-08 18:05:00|38967.3|38927.3|38959.3|38919.3|38967.3|38927.3|38959.3|38919.3|10
1623175510000|2021-06-08 18:05:10|38964.3|38924.3|38989.3|38949.3|38989.3|38949.3|38964.3|38924.3|29
1623175520000|2021-06-08 18:05:20|38974.3|38934.3|38979.3|38939.3|38979.3|38939.3|38959.3|38919.3|38
1623175530000|2021-06-08 18:05:30|38977.3|38937.3|38982.3|38942.3|38982.3|38942.3|38969.3|38929.3|13
1623175540000|2021-06-08 18:05:40|38992.3|38952.3|38995.2|38955.2|39002.3|38962.3|38992.3|38952.3|68
1623175550000|2021-06-08 18:05:50|38998.1|38958.1|38993.1|38953.1|39005.2|38965.2|38993.1|38953.1|10
1623175560000|2021-06-08 18:06:00|38995.2|38955.2|38990.2|38950.2|38995.2|38955.2|38987.3|38947.3|13
1623175570000|2021-06-08 18:06:10|38988.1|38948.1|38980.2|38940.2|38988.1|38948.1|38980.2|38940.2|11
1623175580000|2021-06-08 18:06:20|38983.1|38943.1|38990.2|38950.2|38990.2|38950.2|38978.1|38938.1|28
1623175590000|2021-06-08 18:06:30|38988.1|38948.1|38995.2|38955.2|39002.3|38962.3|38985.2|38945.2|59
1623175600000|2021-06-08 18:06:40|38993.1|38953.1|38993.1|38953.1|38993.1|38953.1|38990.2|38950.2|19
1623175610000|2021-06-08 18:06:50|38995.2|38955.2|38995.2|38955.2|39005.2|38965.2|38988.1|38948.1|34
1623175620000|2021-06-08 18:07:00|38997.3|38957.3|38995.2|38955.2|39002.3|38962.3|38995.2|38955.2|23
1623175630000|2021-06-08 18:07:10|38997.3|38957.3|38992.3|38952.3|38997.3|38957.3|38992.3|38952.3|30
1623175640000|2021-06-08 18:07:20|38985.2|38945.2|38995.2|38955.2|39002.3|38962.3|38982.3|38942.3|25
1623175650000|2021-06-08 18:07:30|||||||||21
1623175660000|2021-06-08 18:07:40|39002.3|38962.3|38999.3|38959.3|39002.3|38962.3|38999.3|38959.3|35
1623175670000|2021-06-08 18:07:50|39016.4|38976.4|39009.3|38969.3|39016.4|38976.4|39006.4|38966.4|33
1623175680000|2021-06-08 18:08:00|39006.4|38966.4|38972.3|38932.3|39006.4|38966.4|38972.3|38932.3|68
1623175690000|2021-06-08 18:08:10|38982.3|38942.3|38999.3|38959.3|39002.3|38962.3|38977.3|38937.3|31
1623175700000|2021-06-08 18:08:20|38997.3|38957.3|38992.3|38952.3|39002.3|38962.3|38992.3|38952.3|15
1623175710000|2021-06-08 18:08:30|38987.3|38947.3|39017.3|38977.3|39017.3|38977.3|38982.3|38942.3|44
1623175720000|2021-06-08 18:08:40|39022.3|38982.3|39046.4|39006.4|39046.4|39006.4|39019.3|38979.3|28
1623175730000|2021-06-08 18:08:50|39041.4|39001.4|39046.4|39006.4|39059.3|39019.3|39039.3|38999.3|26
1623175740000|2021-06-08 18:09:00|39049.3|39009.3|39079.3|39039.3|39079.3|39039.3|39046.4|39006.4|16
1623175750000|2021-06-08 18:09:10|39071.4|39031.4|39059.3|39019.3|39071.4|39031.4|39054.3|39014.3|44
1623175760000|2021-06-08 18:09:20|39056.4|39016.4|39049.3|39009.3|39059.3|39019.3|39044.3|39004.3|15
1623175770000|2021-06-08 18:09:30|39039.3|38999.3|39029.3|38989.3|39046.4|39006.4|39029.3|38989.3|41
1623175780000|2021-06-08 18:09:40|39024.3|38984.3|39031.4|38991.4|39031.4|38991.4|39024.3|38984.3|14
1623175790000|2021-06-08 18:09:50|39029.3|38989.3|39041.4|39001.4|39041.4|39001.4|39026.4|38986.4|10
1623175800000|2021-06-08 18:10:00|39046.4|39006.4|39039.3|38999.3|39046.4|39006.4|39036.4|38996.4|34
1623175810000|2021-06-08 18:10:10|39029.3|38989.3|39039.3|38999.3|39041.4|39001.4|39024.3|38984.3|13
1623175820000|2021-06-08 18:10:20|39036.4|38996.4|39029.3|38989.3|39039.3|38999.3|39016.4|38976.4|16
1623175830000|2021-06-08 18:10:30|39031.4|38991.4|39026.4|38986.4|39036.4|38996.4|39016.4|38976.4|24
1623175840000|2021-06-08 18:10:40|39024.3|38984.3|39032.3|38992.3|39034.3|38994.3|39019.3|38979.3|32
1623175850000|2021-06-08 18:10:50|39021.4|38981.4|39014.3|38974.3|39024.3|38984.3|39014.3|38974.3|14
1623175860000|2021-06-08 18:11:00|39012.3|38972.3|39004.3|38964.3|39019.3|38979.3|38999.3|38959.3|26
1623175870000|2021-06-08 18:11:10|39007.3|38967.3|39009.3|38969.3|39009.3|38969.3|38999.3|38959.3|15
1623175880000|2021-06-08 18:11:20|38999.3|38959.3|39004.3|38964.3|39012.3|38972.3|38994.3|38954.3|35
1623175890000|2021-06-08 18:11:30|38999.3|38959.3|39004.3|38964.3|39009.3|38969.3|38994.3|38954.3|20
1623175900000|2021-06-08 18:11:40|39002.3|38962.3|39002.3|38962.3|39007.3|38967.3|38994.3|38954.3|9
1623175910000|2021-06-08 18:11:50|39004.3|38964.3|38999.3|38959.3|39012.3|38972.3|38999.3|38959.3|37
1623175920000|2021-06-08 18:12:00|39004.3|38964.3|38997.3|38957.3|39009.3|38969.3|38989.3|38949.3|32
1623175930000|2021-06-08 18:12:10|38994.3|38954.3|39001.4|38961.4|39001.4|38961.4|38989.3|38949.3|16
1623175940000|2021-06-08 18:12:20|39004.3|38964.3|38992.3|38952.3|39004.3|38964.3|38992.3|38952.3|21
1623175950000|2021-06-08 18:12:30|38995.2|38955.2|39009.3|38969.3|39009.3|38969.3|38995.2|38955.2|17
1623175960000|2021-06-08 18:12:40|39004.3|38964.3|39012.3|38972.3|39012.3|38972.3|39002.3|38962.3|28
1623175970000|2021-06-08 18:12:50|39009.3|38969.3|39009.3|38969.3|39012.3|38972.3|39009.3|38969.3|14
1623175980000|2021-06-08 18:13:00|39012.3|38972.3|39059.3|39019.3|39059.3|39019.3|39012.3|38972.3|50
1623175990000|2021-06-08 18:13:10|39061.4|39021.4|39103.5|39063.5|39103.5|39063.5|39053.5|39013.5|85
1623176000000|2021-06-08 18:13:20|39100.6|39060.6|39085.6|39045.6|39100.6|39060.6|39073.5|39033.5|94
1623176010000|2021-06-08 18:13:30|39088.5|39048.5|39061.4|39021.4|39091.4|39051.4|39049.4|39009.4|106
1623176020000|2021-06-08 18:13:40|39069.4|39029.4|39057.3|39017.3|39069.4|39029.4|39047.3|39007.3|46
1623176030000|2021-06-08 18:13:50|39054.4|39014.4|39131.4|39091.4|39153.5|39113.5|39031.4|38991.4|115
1623176040000|2021-06-08 18:14:00|39141.4|39101.4|39089.4|39049.4|39153.5|39113.5|39053.5|39013.5|174
1623176050000|2021-06-08 18:14:10|39092.3|39052.3|39091.4|39051.4|39121.4|39081.4|39086.4|39046.4|283
1623176060000|2021-06-08 18:14:20|39096.4|39056.4|39129.4|39089.4|39129.4|39089.4|39096.4|39056.4|184
1623176070000|2021-06-08 18:14:30|39127.3|39087.3|39133.5|39093.5|39136.4|39096.4|39102.3|39062.3|221
1623176080000|2021-06-08 18:14:40|39136.4|39096.4|39117.3|39077.3|39146.4|39106.4|39112.3|39072.3|195
1623176090000|2021-06-08 18:14:50|39114.4|39074.4|39120.2|39080.2|39122.3|39082.3|39099.4|39059.4|176
1623176100000|2021-06-08 18:15:00|39109.4|39069.4|39109.4|39069.4|39119.4|39079.4|39109.4|39069.4|65
1623176110000|2021-06-08 18:15:10|39106.4|39066.4|39112.3|39072.3|39112.3|39072.3|39099.4|39059.4|61
1623176120000|2021-06-08 18:15:20|39109.4|39069.4|39133.5|39093.5|39136.4|39096.4|39109.4|39069.4|15
1623176130000|2021-06-08 18:15:30|39121.4|39081.4|39118.5|39078.5|39123.5|39083.5|39113.5|39073.5|49
1623176140000|2021-06-08 18:15:40|39116.4|39076.4|39133.5|39093.5|39136.4|39096.4|39116.4|39076.4|4
1623176150000|2021-06-08 18:15:50|39136.4|39096.4|39144.4|39104.4|39144.4|39104.4|39136.4|39096.4|17
1623176160000|2021-06-08 18:16:00|39149.4|39109.4|39138.5|39098.5|39153.5|39113.5|39138.5|39098.5|35
1623176170000|2021-06-08 18:16:10|39141.4|39101.4|39143.5|39103.5|39146.4|39106.4|39138.5|39098.5|4
1623176180000|2021-06-08 18:16:20|39146.4|39106.4|39156.4|39116.4|39156.4|39116.4|39146.4|39106.4|2
1623176190000|2021-06-08 18:16:30|39153.5|39113.5|39153.5|39113.5|39156.4|39116.4|39153.5|39113.5|4
1623176200000|2021-06-08 18:16:40|39156.4|39116.4|39153.5|39113.5|39156.4|39116.4|39153.5|39113.5|3
1623176210000|2021-06-08 18:16:50|39156.4|39116.4|39153.5|39113.5|39158.5|39118.5|39153.5|39113.5|9
1623176230000|2021-06-08 18:17:10|39150.6|39110.6|39150.6|39110.6|39150.6|39110.6|39150.6|39110.6|5
1623176240000|2021-06-08 18:17:20|39153.5|39113.5|39156.4|39116.4|39158.5|39118.5|39151.4|39111.4|21
1623176250000|2021-06-08 18:17:30|39151.4|39111.4|39166.4|39126.4|39166.4|39126.4|39151.4|39111.4|9
1623176260000|2021-06-08 18:17:40|39163.5|39123.5|39161.4|39121.4|39163.5|39123.5|39156.4|39116.4|9
1623176270000|2021-06-08 18:17:50|39163.5|39123.5|39171.4|39131.4|39171.4|39131.4|39161.4|39121.4|25
1623176280000|2021-06-08 18:18:00|39176.4|39136.4|39176.4|39136.4|39176.4|39136.4|39171.4|39131.4|10
1623176290000|2021-06-08 18:18:10|39173.5|39133.5|39168.5|39128.5|39176.4|39136.4|39168.5|39128.5|6
1623176300000|2021-06-08 18:18:20|39166.4|39126.4|39161.4|39121.4|39166.4|39126.4|39161.4|39121.4|1
1623176310000|2021-06-08 18:18:30|39163.5|39123.5|39161.4|39121.4|39166.4|39126.4|39161.4|39121.4|0
1623176320000|2021-06-08 18:18:40|39163.5|39123.5|39163.5|39123.5|39163.5|39123.5|39161.4|39121.4|6
1623176330000|2021-06-08 18:18:50|39166.4|39126.4|39173.5|39133.5|39173.5|39133.5|39166.4|39126.4|10
1623176340000|2021-06-08 18:19:00|39169.4|39129.4|39166.4|39126.4|39171.4|39131.4|39161.4|39121.4|21
1623176350000|2021-06-08 18:19:10|39169.4|39129.4|39171.4|39131.4|39173.5|39133.5|39169.4|39129.4|11
1623176360000|2021-06-08 18:19:20|39166.4|39126.4|39190.6|39150.6|39190.6|39150.6|39166.4|39126.4|32
1623176370000|2021-06-08 18:19:30|39188.5|39148.5|39190.6|39150.6|39190.6|39150.6|39188.5|39148.5|16
1623176380000|2021-06-08 18:19:40|39195.6|39155.6|39198.5|39158.5|39200.6|39160.6|39193.5|39153.5|12
1623176390000|2021-06-08 18:19:50|39200.6|39160.6|39203.5|39163.5|39208.5|39168.5|39200.6|39160.6|5
1623196800000|2021-06-09 00:00:00|39245.4|39205.4|39184.5|39144.5|39245.4|39205.4|39179.5|39139.5|22
1623196810000|2021-06-09 00:00:10|39179.5|39139.5|39189.5|39149.5|39189.5|39149.5|39179.5|39139.5|0
1623196820000|2021-06-09 00:00:20|39196.5|39156.5|39186.5|39146.5|39196.5|39156.5|39186.5|39146.5|1
1623196830000|2021-06-09 00:00:30|39189.5|39149.5|39169.5|39129.5|39189.5|39149.5|39169.5|39129.5|11
1623196840000|2021-06-09 00:00:40|39164.5|39124.5|39169.5|39129.5|39176.5|39136.5|39164.5|39124.5|5
1623196850000|2021-06-09 00:00:50|39167.5|39127.5|39159.5|39119.5|39169.5|39129.5|39159.5|39119.5|0
1623196860000|2021-06-09 00:01:00|39158.6|39118.6|39196.5|39156.5|39196.5|39156.5|39158.6|39118.6|3
1623196880000|2021-06-09 00:01:20|39203.6|39163.6|39254.5|39214.5|39254.5|39214.5|39203.6|39163.6|5
1623196890000|2021-06-09 00:01:30|39269.5|39229.5|39266.5|39226.5|39269.5|39229.5|39266.5|39226.5|6
1623196900000|2021-06-09 00:01:40|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|39239.5|39199.5|8
1623196910000|2021-06-09 00:01:50|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|39242.5|39202.5|0
1623196920000|2021-06-09 00:02:00|39239.5|39199.5|39249.5|39209.5|39252.5|39212.5|39239.5|39199.5|2
1623196930000|2021-06-09 00:02:10|39252.5|39212.5|39249.5|39209.5|39252.5|39212.5|39249.5|39209.5|0
1623196940000|2021-06-09 00:02:20|39246.5|39206.5|39246.5|39206.5|39246.5|39206.5|39246.5|39206.5|0
1623196950000|2021-06-09 00:02:30|39244.5|39204.5|39219.5|39179.5|39246.5|39206.5|39219.5|39179.5|4
1623196970000|2021-06-09 00:02:50|39214.5|39174.5|39214.5|39174.5|39214.5|39174.5|39214.5|39174.5|0
1623196980000|2021-06-09 00:03:00|39219.5|39179.5|39229.5|39189.5|39229.5|39189.5|39219.5|39179.5|6
1623196990000|2021-06-09 00:03:10|39223.6|39183.6|39209.5|39169.5|39223.6|39183.6|39209.5|39169.5|6
1623197000000|2021-06-09 00:03:20|39199.5|39159.5|39179.5|39139.5|39199.5|39159.5|39176.5|39136.5|7
1623197010000|2021-06-09 00:03:30|39172.5|39132.5|39169.5|39129.5|39172.5|39132.5|39169.5|39129.5|2
1623197020000|2021-06-09 00:03:40|39166.5|39126.5|39169.5|39129.5|39169.5|39129.5|39159.5|39119.5|3
1623197030000|2021-06-09 00:03:50|39174.5|39134.5|39179.5|39139.5|39179.5|39139.5|39174.5|39134.5|1
1623197040000|2021-06-09 00:04:00|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39164.5|39124.5|3
1623197050000|2021-06-09 00:04:10|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|39159.5|39119.5|1
1623197070000|2021-06-09 00:04:30|39149.5|39109.5|39159.5|39119.5|39159.5|39119.5|39149.5|39109.5|10
1623197080000|2021-06-09 00:04:40|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|5
1623197090000|2021-06-09 00:04:50|39171.6|39131.6|39172.5|39132.5|39172.5|39132.5|39171.6|39131.6|0
1623197100000|2021-06-09 00:05:00|39169.5|39129.5|39159.5|39119.5|39169.5|39129.5|39159.5|39119.5|1
1623197120000|2021-06-09 00:05:20|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|39157.5|39117.5|3
1623197130000|2021-06-09 00:05:30|39154.5|39114.5|39149.5|39109.5|39154.5|39114.5|39149.5|39109.5|1
1623197140000|2021-06-09 00:05:40|39144.5|39104.5|39149.5|39109.5|39149.5|39109.5|39139.5|39099.5|4
1623197150000|2021-06-09 00:05:50|39147.5|39107.5|39154.5|39114.5|39154.5|39114.5|39147.5|39107.5|0
1623197160000|2021-06-09 00:06:00|39159.5|39119.5|39169.5|39129.5|39169.5|39129.5|39159.5|39119.5|9
1623197170000|2021-06-09 00:06:10|39167.5|39127.5|39169.5|39129.5|39169.5|39129.5|39167.5|39127.5|2
1623197180000|2021-06-09 00:06:20|39177.5|39137.5|39179.5|39139.5|39179.5|39139.5|39174.5|39134.5|4
1623197210000|2021-06-09 00:06:50|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|3
1623197220000|2021-06-09 00:07:00|39164.5|39124.5|39164.5|39124.5|39164.5|39124.5|39164.5|39124.5|0
1623197230000|2021-06-09 00:07:10|39161.6|39121.6|39159.5|39119.5|39161.6|39121.6|39154.5|39114.5|1
1623197240000|2021-06-09 00:07:20|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|0
1623197250000|2021-06-09 00:07:30|39166.6|39126.6|39159.5|39119.5|39166.6|39126.6|39159.5|39119.5|0
1623197270000|2021-06-09 00:07:50|39153.6|39113.6|39139.5|39099.5|39153.6|39113.6|39139.5|39099.5|3
1623197300000|2021-06-09 00:08:20|39144.5|39104.5|39137.5|39097.5|39144.5|39104.5|39137.5|39097.5|1
1623197310000|2021-06-09 00:08:30|39134.5|39094.5|39149.5|39109.5|39149.5|39109.5|39134.5|39094.5|1
1623197320000|2021-06-09 00:08:40|39152.5|39112.5|39154.5|39114.5|39154.5|39114.5|39152.5|39112.5|0
1623197330000|2021-06-09 00:08:50|39149.5|39109.5|39159.5|39119.5|39159.5|39119.5|39149.5|39109.5|4
1623197340000|2021-06-09 00:09:00|39154.5|39114.5|39134.5|39094.5|39154.5|39114.5|39134.5|39094.5|4
1623197350000|2021-06-09 00:09:10|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|3
1623197360000|2021-06-09 00:09:20|39130.4|39090.4|39132.5|39092.5|39132.5|39092.5|39129.5|39089.5|0
1623197370000|2021-06-09 00:09:30|39134.5|39094.5|39149.5|39109.5|39149.5|39109.5|39134.5|39094.5|11
1623197390000|2021-06-09 00:09:50|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|39154.5|39114.5|0
1623197400000|2021-06-09 00:10:00|39152.5|39112.5|39144.5|39104.5|39152.5|39112.5|39144.5|39104.5|0
1623197410000|2021-06-09 00:10:10|39141.6|39101.6|39134.5|39094.5|39141.6|39101.6|39134.5|39094.5|2
1623197420000|2021-06-09 00:10:20|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|39139.5|39099.5|1
1623197430000|2021-06-09 00:10:30|39144.5|39104.5|39149.5|39109.5|39149.5|39109.5|39144.5|39104.5|0
1623197440000|2021-06-09 00:10:40|39151.6|39111.6|39154.5|39114.5|39154.5|39114.5|39149.5|39109.5|0
1623197450000|2021-06-09 00:10:50|39159.5|39119.5|39164.5|39124.5|39169.5|39129.5|39159.5|39119.5|1
1623197460000|2021-06-09 00:11:00|39167.5|39127.5|39159.5|39119.5|39169.5|39129.5|39159.5|39119.5|3
1623197470000|2021-06-09 00:11:10|39174.5|39134.5|39169.5|39129.5|39179.5|39139.5|39169.5|39129.5|7
1623197480000|2021-06-09 00:11:20|39174.5|39134.5|39179.5|39139.5|39179.5|39139.5|39174.5|39134.5|1
1623197490000|2021-06-09 00:11:30|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|39174.5|39134.5|1
1623197500000|2021-06-09 00:11:40|39169.5|39129.5|39169.5|39129.5|39169.5|39129.5|39167.5|39127.5|2
1623197510000|2021-06-09 00:11:50|39167.5|39127.5|39159.5|39119.5|39169.5|39129.5|39159.5|39119.5|2
1623197520000|2021-06-09 00:12:00|39157.5|39117.5|39139.5|39099.5|39157.5|39117.5|39139.5|39099.5|7
1623197530000|2021-06-09 00:12:10|39132.5|39092.5|39127.5|39087.5|39132.5|39092.5|39127.5|39087.5|8
1623197540000|2021-06-09 00:12:20|39132.5|39092.5|39132.5|39092.5|39134.5|39094.5|39132.5|39092.5|2
1623197550000|2021-06-09 00:12:30|39134.5|39094.5|39132.5|39092.5|39134.5|39094.5|39132.5|39092.5|1
1623197580000|2021-06-09 00:13:00|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|0
1623197620000|2021-06-09 00:13:40|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|39132.5|39092.5|3
1623197630000|2021-06-09 00:13:50|39134.5|39094.5|39142.5|39102.5|39142.5|39102.5|39132.5|39092.5|2
1623197640000|2021-06-09 00:14:00|39139.5|39099.5|39132.5|39092.5|39139.5|39099.5|39132.5|39092.5|1
1623197650000|2021-06-09 00:14:10|39130.5|39090.5|39132.5|39092.5|39132.5|39092.5|39127.5|39087.5|0
1623197660000|2021-06-09 00:14:20|39127.5|39087.5|39132.5|39092.5|39132.5|39092.5|39127.5|39087.5|0
1623197670000|2021-06-09 00:14:30|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|39127.5|39087.5|0
1623197680000|2021-06-09 00:14:40|||||||||3
1623197690000|2021-06-09 00:14:50|39114.5|39074.5|39114.5|39074.5|39114.5|39074.5|39114.5|39074.5|1
1623197700000|2021-06-09 00:15:00|||||||||12
1623197710000|2021-06-09 00:15:10|39109.5|39069.5|39109.5|39069.5|39109.5|39069.5|39109.5|39069.5|2
1623197720000|2021-06-09 00:15:20|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|39106.6|39066.6|0
1623197750000|2021-06-09 00:15:50|39104.5|39064.5|39104.5|39064.5|39104.5|39064.5|39104.5|39064.5|2
1623197760000|2021-06-09 00:16:00|39101.6|39061.6|39084.5|39044.5|39101.6|39061.6|39084.5|39044.5|1
1623197780000|2021-06-09 00:16:20|39089.5|39049.5|39089.5|39049.5|39089.5|39049.5|39089.5|39049.5|1
1623197800000|2021-06-09 00:16:40|39086.6|39046.6|39086.6|39046.6|39086.6|39046.6|39086.6|39046.6|0
1623197820000|2021-06-09 00:17:00|39102.5|39062.5|39099.5|39059.5|39102.5|39062.5|39099.5|39059.5|2
1623197830000|2021-06-09 00:17:10|39109.5|39069.5|39109.5|39069.5|39109.5|39069.5|39099.5|39059.5|9
1623197850000|2021-06-09 00:17:30|39114.5|39074.5|39114.5|39074.5|39114.5|39074.5|39114.5|39074.5|0
1623197860000|2021-06-09 00:17:40|39114.6|39074.6|39114.6|39074.6|39114.6|39074.6|39114.6|39074.6|0
1623197900000|2021-06-09 00:18:20|39129.6|39089.6|39129.6|39089.6|39129.6|39089.6|39129.6|39089.6|2
1623197930000|2021-06-09 00:18:50|39119.6|39079.6|39122.5|39082.5|39122.5|39082.5|39119.6|39079.6|9
1623197940000|2021-06-09 00:19:00|39119.6|39079.6|39119.6|39079.6|39119.6|39079.6|39119.6|39079.6|2
1623197950000|2021-06-09 00:19:10|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|2
1623197960000|2021-06-09 00:19:20|39112.5|39072.5|39119.6|39079.6|39119.6|39079.6|39112.5|39072.5|1
1623197970000|2021-06-09 00:19:30|39109.6|39069.6|39109.6|39069.6|39112.5|39072.5|39109.6|39069.6|0
1623197990000|2021-06-09 00:19:50|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|0
1623198000000|2021-06-09 00:20:00|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|0
1623198010000|2021-06-09 00:20:10|39094.6|39054.6|39094.6|39054.6|39094.6|39054.6|39094.6|39054.6|2
1623198030000|2021-06-09 00:20:30|39097.5|39057.5|39099.6|39059.6|39099.6|39059.6|39097.5|39057.5|1
1623198040000|2021-06-09 00:20:40|39097.5|39057.5|39094.6|39054.6|39097.5|39057.5|39094.6|39054.6|0
1623198050000|2021-06-09 00:20:50|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|3
1623198060000|2021-06-09 00:21:00|39103.6|39063.6|39099.6|39059.6|39103.6|39063.6|39099.6|39059.6|0
1623198090000|2021-06-09 00:21:30|39094.6|39054.6|39089.6|39049.6|39099.6|39059.6|39089.6|39049.6|0
1623198100000|2021-06-09 00:21:40|39087.5|39047.5|39079.6|39039.6|39087.5|39047.5|39079.6|39039.6|1
1623198110000|2021-06-09 00:21:50|39074.6|39034.6|39064.6|39024.6|39079.6|39039.6|39064.6|39024.6|1
1623198130000|2021-06-09 00:22:10|39059.6|39019.6|39069.6|39029.6|39069.6|39029.6|39059.6|39019.6|3
1623198150000|2021-06-09 00:22:30|39072.5|39032.5|39079.6|39039.6|39079.6|39039.6|39072.5|39032.5|2
1623198180000|2021-06-09 00:23:00|39089.6|39049.6|39089.6|39049.6|39089.6|39049.6|39089.6|39049.6|1
1623198190000|2021-06-09 00:23:10|39094.6|39054.6|39089.6|39049.6|39094.6|39054.6|39089.6|39049.6|2
1623198210000|2021-06-09 00:23:30|39094.6|39054.6|39089.6|39049.6|39094.6|39054.6|39089.6|39049.6|0
1623198240000|2021-06-09 00:24:00|39087.5|39047.5|39079.6|39039.6|39087.5|39047.5|39079.6|39039.6|1
1623198250000|2021-06-09 00:24:10|39086.6|39046.6|39089.6|39049.6|39089.6|39049.6|39086.6|39046.6|0
1623198310000|2021-06-09 00:25:10|39091.6|39051.6|39099.6|39059.6|39099.6|39059.6|39091.6|39051.6|1
1623198320000|2021-06-09 00:25:20|39104.6|39064.6|39109.6|39069.6|39109.6|39069.6|39104.6|39064.6|0
1623198370000|2021-06-09 00:26:10|39114.6|39074.6|39114.6|39074.6|39114.6|39074.6|39114.6|39074.6|0
1623198380000|2021-06-09 00:26:20|39119.6|39079.6|39119.6|39079.6|39121.6|39081.6|39119.6|39079.6|1
1623198390000|2021-06-09 00:26:30|39117.5|39077.5|39109.6|39069.6|39117.5|39077.5|39109.6|39069.6|2
1623198400000|2021-06-09 00:26:40|39112.5|39072.5|39109.6|39069.6|39112.5|39072.5|39109.6|39069.6|0
1623198420000|2021-06-09 00:27:00|39112.5|39072.5|39109.6|39069.6|39114.6|39074.6|39109.6|39069.6|0
1623198430000|2021-06-09 00:27:10|39104.6|39064.6|39099.6|39059.6|39104.6|39064.6|39096.6|39056.6|3
1623198450000|2021-06-09 00:27:30|39102.5|39062.5|39102.5|39062.5|39102.5|39062.5|39102.5|39062.5|0
1623198460000|2021-06-09 00:27:40|39099.6|39059.6|39099.6|39059.6|39099.6|39059.6|39099.6|39059.6|0
1623198490000|2021-06-09 00:28:10|39101.6|39061.6|39114.6|39074.6|39114.6|39074.6|39101.6|39061.6|2
1623198500000|2021-06-09 00:28:20|39122.5|39082.5|39122.5|39082.5|39122.5|39082.5|39119.6|39079.6|1
1623198510000|2021-06-09 00:28:30|39119.6|39079.6|39122.5|39082.5|39122.5|39082.5|39119.6|39079.6|0
1623198530000|2021-06-09 00:28:50|39119.6|39079.6|39124.6|39084.6|39124.6|39084.6|39117.5|39077.5|0
1623198540000|2021-06-09 00:29:00|39122.5|39082.5|39119.6|39079.6|39124.6|39084.6|39119.6|39079.6|3
1623198560000|2021-06-09 00:29:20|39112.5|39072.5|39109.6|39069.6|39112.5|39072.5|39104.6|39064.6|1
1623198570000|2021-06-09 00:29:30|39112.5|39072.5|39109.6|39069.6|39112.5|39072.5|39107.5|39067.5|0
1623198600000|2021-06-09 00:30:00|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|39112.5|39072.5|0
1623198630000|2021-06-09 00:30:30|39114.6|39074.6|39112.5|39072.5|39114.6|39074.6|39112.5|39072.5|0
1623198640000|2021-06-09 00:30:40|39104.6|39064.6|39109.6|39069.6|39112.5|39072.5|39104.6|39064.6|0
1623198660000|2021-06-09 00:31:00|39104.6|39064.6|39106.6|39066.6|39106.6|39066.6|39104.6|39064.6|0
1623198670000|2021-06-09 00:31:10|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|39109.6|39069.6|0
1623198690000|2021-06-09 00:31:30|39104.6|39064.6|39099.6|39059.6|39104.6|39064.6|39099.6|39059.6|1
1623198710000|2021-06-09 00:31:50|39094.6|39054.6|39099.6|39059.6|39099.6|39059.6|39094.6|39054.6|0
1623198730000|2021-06-09 00:32:10|39094.6|39054.6|39084.6|39044.6|39094.6|39054.6|39084.6|39044.6|2
1623198740000|2021-06-09 00:32:20|39089.6|39049.6|39089.6|39049.6|39089.6|39049.6|39089.6|39049.6|0
1623198750000|2021-06-09 00:32:30|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|1
1623198770000|2021-06-09 00:32:50|39082.6|39042.6|39079.6|39039.6|39082.6|39042.6|39079.6|39039.6|0
1623198780000|2021-06-09 00:33:00|39076.6|39036.6|39079.6|39039.6|39079.6|39039.6|39074.6|39034.6|0
1623198800000|2021-06-09 00:33:20|39074.6|39034.6|39076.6|39036.6|39076.6|39036.6|39074.6|39034.6|0
1623198810000|2021-06-09 00:33:30|39074.6|39034.6|39079.6|39039.6|39079.6|39039.6|39074.6|39034.6|0
1623198840000|2021-06-09 00:34:00|39076.6|39036.6|39076.6|39036.6|39076.6|39036.6|39074.6|39034.6|0
1623198890000|2021-06-09 00:34:50|39074.6|39034.6|39069.6|39029.6|39074.6|39034.6|39069.6|39029.6|0
1623198900000|2021-06-09 00:35:00|39066.6|39026.6|39064.6|39024.6|39066.6|39026.6|39064.6|39024.6|0
1623198910000|2021-06-09 00:35:10|39069.6|39029.6|39064.6|39024.6|39069.6|39029.6|39064.6|39024.6|0
1623198920000|2021-06-09 00:35:20|39066.6|39026.6|39066.6|39026.6|39066.6|39026.6|39064.6|39024.6|0
1623198930000|2021-06-09 00:35:30|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|0
1623198950000|2021-06-09 00:35:50|39066.6|39026.6|39064.6|39024.6|39066.6|39026.6|39064.6|39024.6|0
1623198970000|2021-06-09 00:36:10|39061.6|39021.6|39059.6|39019.6|39061.6|39021.6|39059.6|39019.6|3
1623199010000|2021-06-09 00:36:50|39063.7|39023.7|39074.6|39034.6|39074.6|39034.6|39063.7|39023.7|3
1623199030000|2021-06-09 00:37:10|39076.6|39036.6|39076.6|39036.6|39076.6|39036.6|39076.6|39036.6|0
1623199040000|2021-06-09 00:37:20|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|0
1623199050000|2021-06-09 00:37:30|39084.6|39044.6|39084.6|39044.6|39084.6|39044.6|39084.6|39044.6|0
1623199060000|2021-06-09 00:37:40|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|0
1623199070000|2021-06-09 00:37:50|39076.6|39036.6|39074.6|39034.6|39076.6|39036.6|39074.6|39034.6|1
1623199080000|2021-06-09 00:38:00|39076.6|39036.6|39076.6|39036.6|39076.6|39036.6|39076.6|39036.6|2
1623199120000|2021-06-09 00:38:40|39074.6|39034.6|39079.6|39039.6|39079.6|39039.6|39074.6|39034.6|0
1623199140000|2021-06-09 00:39:00|39077.6|39037.6|39074.6|39034.6|39077.6|39037.6|39074.6|39034.6|0
1623199170000|2021-06-09 00:39:30|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|39076.7|39036.7|0
1623199180000|2021-06-09 00:39:40|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|39079.6|39039.6|0
1623199200000|2021-06-09 00:40:00|39084.6|39044.6|39084.6|39044.6|39084.6|39044.6|39084.6|39044.6|0
1623199210000|2021-06-09 00:40:10|39082.6|39042.6|39084.6|39044.6|39084.6|39044.6|39082.6|39042.6|0
1623199220000|2021-06-09 00:40:20|39082.6|39042.6|39079.6|39039.6|39082.6|39042.6|39079.6|39039.6|0
1623199240000|2021-06-09 00:40:40|39074.6|39034.6|39074.6|39034.6|39074.6|39034.6|39074.6|39034.6|0
1623199270000|2021-06-09 00:41:10|39064.6|39024.6|39061.7|39021.7|39064.6|39024.6|39061.7|39021.7|2
1623199280000|2021-06-09 00:41:20|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|0
1623199310000|2021-06-09 00:41:50|||||||||1
1623199320000|2021-06-09 00:42:00|39056.7|39016.7|39049.6|39009.6|39056.7|39016.7|39049.6|39009.6|1
1623199370000|2021-06-09 00:42:50|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|39064.6|39024.6|3
1623199390000|2021-06-09 00:43:10|39061.7|39021.7|39064.6|39024.6|39064.6|39024.6|39061.7|39021.7|0
1623199430000|2021-06-09 00:43:50|39049.6|39009.6|39049.6|39009.6|39049.6|39009.6|39049.6|39009.6|1
1623199440000|2021-06-09 00:44:00|39052.6|39012.6|39049.6|39009.6|39052.6|39012.6|39049.6|39009.6|0
1623199460000|2021-06-09 00:44:20|39052.6|39012.6|39049.6|39009.6|39052.6|39012.6|39049.6|39009.6|0
1623199630000|2021-06-09 00:47:10|||||||||2
1623199720000|2021-06-09 00:48:40|39046.7|39006.7|39046.7|39006.7|39046.7|39006.7|39046.7|39006.7|0
1623199730000|2021-06-09 00:48:50|39044.6|39004.6|39046.7|39006.7|39046.7|39006.7|39044.6|39004.6|1
1623199740000|2021-06-09 00:49:00|39049.6|39009.6|39046.7|39006.7|39049.6|39009.6|39046.7|39006.7|0
1623199750000|2021-06-09 00:49:10|39049.6|39009.6|39049.6|39009.6|39054.6|39014.6|39046.7|39006.7|0
1623199760000|2021-06-09 00:49:20|39056.7|39016.7|39056.7|39016.7|39056.7|39016.7|39056.7|39016.7|1
1623199800000|2021-06-09 00:50:00|39054.6|39014.6|39059.6|39019.6|39059.6|39019.6|39054.6|39014.6|5
1623199810000|2021-06-09 00:50:10|39049.6|39009.6|39049.6|39009.6|39049.6|39009.6|39049.6|39009.6|8
1623199820000|2021-06-09 00:50:20|39047.6|39007.6|39044.6|39004.6|39047.6|39007.6|39044.6|39004.6|1
1623199830000|2021-06-09 00:50:30|39029.6|38989.6|39022.6|38982.6|39029.6|38989.6|39022.6|38982.6|2
1623199840000|2021-06-09 00:50:40|39024.6|38984.6|39034.6|38994.6|39034.6|38994.6|39024.6|38984.6|2
1623199850000|2021-06-09 00:50:50|39039.6|38999.6|39039.6|38999.6|39039.6|38999.6|39039.6|38999.6|0
1623199860000|2021-06-09 00:51:00|39036.7|38996.7|39039.6|38999.6|39039.6|38999.6|39036.7|38996.7|0
1623199880000|2021-06-09 00:51:20|39036.7|38996.7|39044.6|39004.6|39044.6|39004.6|39036.7|38996.7|0
1623199890000|2021-06-09 00:51:30|39039.6|38999.6|39039.6|38999.6|39039.6|38999.6|39039.6|38999.6|2
1623199900000|2021-06-09 00:51:40|39041.7|39001.7|39039.6|38999.6|39041.7|39001.7|39039.6|38999.6|0
1623199910000|2021-06-09 00:51:50|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|1
1623199920000|2021-06-09 00:52:00|39037.6|38997.6|39042.6|39002.6|39042.6|39002.6|39037.6|38997.6|0
1623199930000|2021-06-09 00:52:10|39037.6|38997.6|39042.6|39002.6|39042.6|39002.6|39037.6|38997.6|0
1623199970000|2021-06-09 00:52:50|39044.7|39004.7|39049.7|39009.7|39049.7|39009.7|39042.6|39002.6|1
1623199980000|2021-06-09 00:53:00|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|0
1623199990000|2021-06-09 00:53:10|39049.7|39009.7|39049.7|39009.7|39049.7|39009.7|39049.7|39009.7|0
1623200000000|2021-06-09 00:53:20|39044.7|39004.7|39044.7|39004.7|39049.7|39009.7|39044.7|39004.7|1
1623200020000|2021-06-09 00:53:40|39042.6|39002.6|39039.7|38999.7|39042.6|39002.6|39039.7|38999.7|0
1623200030000|2021-06-09 00:53:50|39036.7|38996.7|39036.7|38996.7|39036.7|38996.7|39036.7|38996.7|0
1623200040000|2021-06-09 00:54:00|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|0
1623200050000|2021-06-09 00:54:10|39042.6|39002.6|39042.6|39002.6|39042.6|39002.6|39042.6|39002.6|2
1623200070000|2021-06-09 00:54:30|39044.7|39004.7|39039.7|38999.7|39046.7|39006.7|39039.7|38999.7|0
1623200080000|2021-06-09 00:54:40|39044.7|39004.7|39039.7|38999.7|39044.7|39004.7|39039.7|38999.7|0
1623200100000|2021-06-09 00:55:00|39044.7|39004.7|39049.7|39009.7|39049.7|39009.7|39044.7|39004.7|0
1623200120000|2021-06-09 00:55:20|39052.6|39012.6|39059.7|39019.7|39059.7|39019.7|39052.6|39012.6|1
1623200130000|2021-06-09 00:55:30|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|0
1623200140000|2021-06-09 00:55:40|39056.7|39016.7|39052.6|39012.6|39059.7|39019.7|39052.6|39012.6|0
1623200150000|2021-06-09 00:55:50|39049.7|39009.7|39059.7|39019.7|39059.7|39019.7|39049.7|39009.7|0
1623200160000|2021-06-09 00:56:00|39061.7|39021.7|39066.7|39026.7|39066.7|39026.7|39061.7|39021.7|0
1623200170000|2021-06-09 00:56:10|39064.7|39024.7|39059.7|39019.7|39064.7|39024.7|39059.7|39019.7|0
1623200180000|2021-06-09 00:56:20|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39066.7|39026.7|0
1623200190000|2021-06-09 00:56:30|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|0
1623200200000|2021-06-09 00:56:40|39069.7|39029.7|39066.7|39026.7|39069.7|39029.7|39066.7|39026.7|0
1623200210000|2021-06-09 00:56:50|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623200220000|2021-06-09 00:57:00|39066.7|39026.7|39069.7|39029.7|39069.7|39029.7|39066.7|39026.7|0
1623200230000|2021-06-09 00:57:10|39064.7|39024.7|39059.7|39019.7|39064.7|39024.7|39059.7|39019.7|0
1623200260000|2021-06-09 00:57:40|39064.7|39024.7|39062.6|39022.6|39064.7|39024.7|39062.6|39022.6|1
1623200270000|2021-06-09 00:57:50|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|39066.7|39026.7|1
1623200290000|2021-06-09 00:58:10|39069.7|39029.7|39066.7|39026.7|39069.7|39029.7|39066.7|39026.7|0
1623200320000|2021-06-09 00:58:40|39064.7|39024.7|39066.7|39026.7|39066.7|39026.7|39064.7|39024.7|0
1623200330000|2021-06-09 00:58:50|39069.7|39029.7|39066.7|39026.7|39069.7|39029.7|39066.7|39026.7|0
1623200340000|2021-06-09 00:59:00|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623200360000|2021-06-09 00:59:20|39064.7|39024.7|39062.6|39022.6|39064.7|39024.7|39062.6|39022.6|1
1623200370000|2021-06-09 00:59:30|39059.7|39019.7|39054.7|39014.7|39059.7|39019.7|39054.7|39014.7|1
1623200380000|2021-06-09 00:59:40|39056.7|39016.7|39059.7|39019.7|39059.7|39019.7|39056.7|39016.7|0
1623200400000|2021-06-09 01:00:00|39064.7|39024.7|39089.7|39049.7|39104.7|39064.7|39064.7|39024.7|17
1623200410000|2021-06-09 01:00:10|39086.7|39046.7|39092.6|39052.6|39094.7|39054.7|39086.7|39046.7|1
1623200420000|2021-06-09 01:00:20|39094.7|39054.7|39112.6|39072.6|39112.6|39072.6|39094.7|39054.7|5
1623200430000|2021-06-09 01:00:30|39106.7|39066.7|39109.7|39069.7|39124.7|39084.7|39106.7|39066.7|7
1623200440000|2021-06-09 01:00:40|39112.6|39072.6|39109.7|39069.7|39112.6|39072.6|39107.6|39067.6|6
1623200450000|2021-06-09 01:00:50|39107.6|39067.6|39109.7|39069.7|39109.7|39069.7|39104.7|39064.7|1
1623200460000|2021-06-09 01:01:00|39104.7|39064.7|39089.7|39049.7|39104.7|39064.7|39086.7|39046.7|2
1623200470000|2021-06-09 01:01:10|39086.7|39046.7|39089.7|39049.7|39089.7|39049.7|39086.7|39046.7|0
1623200480000|2021-06-09 01:01:20|39086.7|39046.7|39089.7|39049.7|39089.7|39049.7|39086.7|39046.7|0
1623200490000|2021-06-09 01:01:30|39086.7|39046.7|39079.7|39039.7|39086.7|39046.7|39079.7|39039.7|1
1623200510000|2021-06-09 01:01:50|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|0
1623200540000|2021-06-09 01:02:20|39087.6|39047.6|39089.7|39049.7|39089.7|39049.7|39087.6|39047.6|2
1623200550000|2021-06-09 01:02:30|39086.7|39046.7|39089.7|39049.7|39089.7|39049.7|39084.7|39044.7|1
1623200560000|2021-06-09 01:02:40|39084.7|39044.7|39079.7|39039.7|39084.7|39044.7|39079.7|39039.7|1
1623200590000|2021-06-09 01:03:10|||||||||23
1623200620000|2021-06-09 01:03:40|39074.7|39034.7|39064.7|39024.7|39074.7|39034.7|39059.7|39019.7|1
1623200630000|2021-06-09 01:03:50|39066.7|39026.7|39069.7|39029.7|39069.7|39029.7|39066.7|39026.7|1
1623200670000|2021-06-09 01:04:30|39074.7|39034.7|39074.7|39034.7|39074.7|39034.7|39074.7|39034.7|0
1623200690000|2021-06-09 01:04:50|39076.7|39036.7|39086.7|39046.7|39086.7|39046.7|39076.7|39036.7|1
1623200700000|2021-06-09 01:05:00|||||||||1
1623200730000|2021-06-09 01:05:30|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|39089.7|39049.7|0
1623200740000|2021-06-09 01:05:40|39094.7|39054.7|39089.7|39049.7|39094.7|39054.7|39089.7|39049.7|0
1623200760000|2021-06-09 01:06:00|39086.7|39046.7|39086.7|39046.7|39089.7|39049.7|39086.7|39046.7|0
1623200770000|2021-06-09 01:06:10|39084.7|39044.7|39086.7|39046.7|39089.7|39049.7|39084.7|39044.7|0
1623200780000|2021-06-09 01:06:20|39089.7|39049.7|39086.7|39046.7|39089.7|39049.7|39086.7|39046.7|0
1623200800000|2021-06-09 01:06:40|39089.7|39049.7|39086.7|39046.7|39089.7|39049.7|39086.7|39046.7|0
1623200810000|2021-06-09 01:06:50|39081.7|39041.7|39079.7|39039.7|39081.7|39041.7|39077.7|39037.7|1
1623200830000|2021-06-09 01:07:10|39076.7|39036.7|39074.7|39034.7|39076.7|39036.7|39074.7|39034.7|0
1623200840000|2021-06-09 01:07:20|39076.7|39036.7|39074.7|39034.7|39076.7|39036.7|39074.7|39034.7|0
1623200850000|2021-06-09 01:07:30|39071.7|39031.7|39069.7|39029.7|39071.7|39031.7|39069.7|39029.7|1
1623200870000|2021-06-09 01:07:50|39071.7|39031.7|39077.7|39037.7|39077.7|39037.7|39071.7|39031.7|0
1623200880000|2021-06-09 01:08:00|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623200890000|2021-06-09 01:08:10|39074.7|39034.7|39074.7|39034.7|39074.7|39034.7|39069.7|39029.7|0
1623200900000|2021-06-09 01:08:20|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623200910000|2021-06-09 01:08:30|39072.7|39032.7|39069.7|39029.7|39074.7|39034.7|39069.7|39029.7|0
1623200930000|2021-06-09 01:08:50|||||||||1
1623200950000|2021-06-09 01:09:10|39064.7|39024.7|39069.7|39029.7|39069.7|39029.7|39064.7|39024.7|0
1623200970000|2021-06-09 01:09:30|39074.7|39034.7|39074.7|39034.7|39074.7|39034.7|39069.7|39029.7|0
1623200990000|2021-06-09 01:09:50|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623201010000|2021-06-09 01:10:10|39072.7|39032.7|39074.7|39034.7|39074.7|39034.7|39072.7|39032.7|0
1623201020000|2021-06-09 01:10:20|39071.7|39031.7|39069.7|39029.7|39071.7|39031.7|39069.7|39029.7|0
1623201030000|2021-06-09 01:10:30|39066.7|39026.7|39064.7|39024.7|39067.7|39027.7|39064.7|39024.7|0
1623201060000|2021-06-09 01:11:00|39066.7|39026.7|39069.7|39029.7|39069.7|39029.7|39066.7|39026.7|0
1623201070000|2021-06-09 01:11:10|39064.7|39024.7|39069.7|39029.7|39069.7|39029.7|39064.7|39024.7|0
1623201080000|2021-06-09 01:11:20|39067.7|39027.7|39064.7|39024.7|39067.7|39027.7|39064.7|39024.7|0
1623201090000|2021-06-09 01:11:30|39066.7|39026.7|39069.7|39029.7|39069.7|39029.7|39064.7|39024.7|0
1623201100000|2021-06-09 01:11:40|39064.7|39024.7|39064.7|39024.7|39064.7|39024.7|39064.7|39024.7|0
1623201110000|2021-06-09 01:11:50|39069.7|39029.7|39064.7|39024.7|39069.7|39029.7|39064.7|39024.7|0
1623201120000|2021-06-09 01:12:00|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623201130000|2021-06-09 01:12:10|39064.7|39024.7|39069.7|39029.7|39069.7|39029.7|39064.7|39024.7|0
1623201140000|2021-06-09 01:12:20|||||||||2
1623201160000|2021-06-09 01:12:40|39067.7|39027.7|39054.7|39014.7|39067.7|39027.7|39054.7|39014.7|1
1623201170000|2021-06-09 01:12:50|||||||||1
1623201190000|2021-06-09 01:13:10|39052.7|39012.7|39047.7|39007.7|39052.7|39012.7|39047.7|39007.7|2
1623201200000|2021-06-09 01:13:20|39039.7|38999.7|39034.7|38994.7|39039.7|38999.7|39034.7|38994.7|0
1623201210000|2021-06-09 01:13:30|39036.7|38996.7|39039.7|38999.7|39039.7|38999.7|39036.7|38996.7|0
1623201230000|2021-06-09 01:13:50|39037.7|38997.7|39039.7|38999.7|39039.7|38999.7|39034.7|38994.7|0
1623201260000|2021-06-09 01:14:20|39044.7|39004.7|39044.7|39004.7|39044.7|39004.7|39044.7|39004.7|0
1623201320000|2021-06-09 01:15:20|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|1
1623201330000|2021-06-09 01:15:30|39044.7|39004.7|39044.7|39004.7|39044.7|39004.7|39044.7|39004.7|0
1623201350000|2021-06-09 01:15:50|39042.7|39002.7|39042.7|39002.7|39042.7|39002.7|39042.7|39002.7|0
1623201360000|2021-06-09 01:16:00|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|39039.7|38999.7|0
1623201400000|2021-06-09 01:16:40|39037.7|38997.7|39037.7|38997.7|39037.7|38997.7|39034.7|38994.7|0
1623201430000|2021-06-09 01:17:10|39024.7|38984.7|39024.7|38984.7|39024.7|38984.7|39024.7|38984.7|2
1623201450000|2021-06-09 01:17:30|39026.8|38986.8|39026.8|38986.8|39026.8|38986.8|39026.8|38986.8|0
1623201490000|2021-06-09 01:18:10|39031.8|38991.8|39034.7|38994.7|39034.7|38994.7|39031.8|38991.8|1
1623201510000|2021-06-09 01:18:30|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|3
1623201520000|2021-06-09 01:18:40|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|1
1623201550000|2021-06-09 01:19:10|39056.8|39016.8|39059.7|39019.7|39059.7|39019.7|39056.8|39016.8|1
1623201570000|2021-06-09 01:19:30|39057.7|39017.7|39049.7|39009.7|39057.7|39017.7|39049.7|39009.7|4
1623201590000|2021-06-09 01:19:50|39052.7|39012.7|39044.7|39004.7|39052.7|39012.7|39044.7|39004.7|3
1623201600000|2021-06-09 01:20:00|39046.8|39006.8|39052.7|39012.7|39052.7|39012.7|39044.7|39004.7|0
1623201610000|2021-06-09 01:20:10|39054.7|39014.7|39049.7|39009.7|39054.7|39014.7|39049.7|39009.7|0
1623201630000|2021-06-09 01:20:30|39052.7|39012.7|39052.7|39012.7|39052.7|39012.7|39052.7|39012.7|0
1623201640000|2021-06-09 01:20:40|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|39054.7|39014.7|0
1623201650000|2021-06-09 01:20:50|39052.7|39012.7|39049.7|39009.7|39052.7|39012.7|39049.7|39009.7|0
1623201660000|2021-06-09 01:21:00|39052.7|39012.7|39049.7|39009.7|39052.7|39012.7|39049.7|39009.7|0
1623201670000|2021-06-09 01:21:10|39052.7|39012.7|39052.7|39012.7|39052.7|39012.7|39049.7|39009.7|0
1623201680000|2021-06-09 01:21:20|39054.7|39014.7|39056.8|39016.8|39057.7|39017.7|39054.7|39014.7|10
1623201690000|2021-06-09 01:21:30|39061.8|39021.8|39064.7|39024.7|39064.7|39024.7|39061.8|39021.8|0
1623201710000|2021-06-09 01:21:50|39074.7|39034.7|39066.8|39026.8|39074.7|39034.7|39066.8|39026.8|4
1623201720000|2021-06-09 01:22:00|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|39069.7|39029.7|0
1623201730000|2021-06-09 01:22:10|39066.8|39026.8|39066.8|39026.8|39066.8|39026.8|39066.8|39026.8|0
1623201740000|2021-06-09 01:22:20|39064.7|39024.7|39069.7|39029.7|39069.7|39029.7|39064.7|39024.7|0
1623201780000|2021-06-09 01:23:00|39066.8|39026.8|39066.8|39026.8|39066.8|39026.8|39066.8|39026.8|0
1623201790000|2021-06-09 01:23:10|39069.7|39029.7|39066.8|39026.8|39069.7|39029.7|39066.8|39026.8|0
1623201800000|2021-06-09 01:23:20|39059.7|39019.7|39059.7|39019.7|39059.7|39019.7|39059.7|39019.7|1
1623201810000|2021-06-09 01:23:30|39056.8|39016.8|39049.7|39009.7|39056.8|39016.8|39049.7|39009.7|0
1623201820000|2021-06-09 01:23:40|39051.8|39011.8|39064.7|39024.7|39064.7|39024.7|39051.8|39011.8|0
1623201830000|2021-06-09 01:23:50|39059.7|39019.7|39056.8|39016.8|39059.7|39019.7|39056.8|39016.8|0
1623201840000|2021-06-09 01:24:00|39054.7|39014.7|39049.7|39009.7|39056.8|39016.8|39049.7|39009.7|1
1623201880000|2021-06-09 01:24:40|39047.7|39007.7|39049.7|39009.7|39049.7|39009.7|39047.7|39007.7|0
1623201890000|2021-06-09 01:24:50|39047.7|39007.7|39049.7|39009.7|39049.7|39009.7|39047.7|39007.7|0
1623201900000|2021-06-09 01:25:00|39047.7|39007.7|39049.7|39009.7|39049.7|39009.7|39047.7|39007.7|0
1623201930000|2021-06-09 01:25:30|39044.7|39004.7|39049.7|39009.7|39049.7|39009.7|39044.7|39004.7|0
1623201960000|2021-06-09 01:26:00|39044.7|39004.7|39046.8|39006.8|39046.8|39006.8|39044.7|39004.7|0
1623201970000|2021-06-09 01:26:10|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|39044.8|39004.8|0
1623201980000|2021-06-09 01:26:20|39044.8|39004.8|39039.8|38999.8|39044.8|39004.8|39039.8|38999.8|0
1623202080000|2021-06-09 01:28:00|39036.8|38996.8|39029.8|38989.8|39036.8|38996.8|39029.8|38989.8|1
1623202090000|2021-06-09 01:28:10|39026.8|38986.8|39026.8|38986.8|39026.8|38986.8|39026.8|38986.8|0
1623202140000|2021-06-09 01:29:00|39039.8|38999.8|39039.8|38999.8|39039.8|38999.8|39036.8|38996.8|0
1623202150000|2021-06-09 01:29:10|39041.8|39001.8|39041.8|39001.8|39041.8|39001.8|39041.8|39001.8|0
1623202160000|2021-06-09 01:29:20|39047.7|39007.7|39054.8|39014.8|39054.8|39014.8|39044.8|39004.8|0
1623202170000|2021-06-09 01:29:30|39046.8|39006.8|39046.8|39006.8|39049.8|39009.8|39046.8|39006.8|1
1623202180000|2021-06-09 01:29:40|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|0
1623202190000|2021-06-09 01:29:50|39047.7|39007.7|39044.8|39004.8|39049.8|39009.8|39044.8|39004.8|0
1623202200000|2021-06-09 01:30:00|39046.8|39006.8|39044.8|39004.8|39046.8|39006.8|39044.8|39004.8|0
1623202250000|2021-06-09 01:30:50|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|1
1623202280000|2021-06-09 01:31:20|39047.7|39007.7|39049.8|39009.8|39049.8|39009.8|39044.8|39004.8|0
1623202300000|2021-06-09 01:31:40|39047.7|39007.7|39034.8|38994.8|39047.7|39007.7|39034.8|38994.8|1
1623202310000|2021-06-09 01:31:50|39039.8|38999.8|39032.7|38992.7|39039.8|38999.8|39029.8|38989.8|1
1623202320000|2021-06-09 01:32:00|39029.8|38989.8|39029.8|38989.8|39029.8|38989.8|39029.8|38989.8|0
1623202330000|2021-06-09 01:32:10|39027.7|38987.7|39029.8|38989.8|39029.8|38989.8|39027.7|38987.7|0
1623202380000|2021-06-09 01:33:00|39027.7|38987.7|39029.8|38989.8|39029.8|38989.8|39027.7|38987.7|0
1623202410000|2021-06-09 01:33:30|39027.7|38987.7|39029.8|38989.8|39029.8|38989.8|39027.7|38987.7|0
1623202430000|2021-06-09 01:33:50|39027.7|38987.7|39032.7|38992.7|39032.7|38992.7|39027.7|38987.7|0
1623202490000|2021-06-09 01:34:50|39039.8|38999.8|39039.8|38999.8|39039.8|38999.8|39039.8|38999.8|0
1623202520000|2021-06-09 01:35:20|39047.7|39007.7|39049.8|39009.8|39049.8|39009.8|39044.8|39004.8|0
1623202530000|2021-06-09 01:35:30|39046.8|39006.8|39049.8|39009.8|39049.8|39009.8|39044.8|39004.8|0
1623202620000|2021-06-09 01:37:00|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|0
1623202630000|2021-06-09 01:37:10|39044.8|39004.8|39049.8|39009.8|39049.8|39009.8|39044.8|39004.8|0
1623202680000|2021-06-09 01:38:00|39042.8|39002.8|39039.8|38999.8|39042.8|39002.8|39039.8|38999.8|0
1623202800000|2021-06-09 01:40:00|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|0
1623202810000|2021-06-09 01:40:10|39034.8|38994.8|39039.8|38999.8|39039.8|38999.8|39034.8|38994.8|0
1623202830000|2021-06-09 01:40:30|39034.8|38994.8|39034.8|38994.8|39034.8|38994.8|39034.8|38994.8|0
1623202870000|2021-06-09 01:41:10|39036.8|38996.8|39036.8|38996.8|39036.8|38996.8|39036.8|38996.8|0
1623202910000|2021-06-09 01:41:50|39034.8|38994.8|39034.8|38994.8|39034.8|38994.8|39034.8|38994.8|0
1623202920000|2021-06-09 01:42:00|39036.8|38996.8|39044.8|39004.8|39046.8|39006.8|39036.8|38996.8|0
1623202930000|2021-06-09 01:42:10|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|39044.8|39004.8|0
1623202970000|2021-06-09 01:42:50|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|39049.8|39009.8|0
1623203020000|2021-06-09 01:43:40|39046.8|39006.8|39046.8|39006.8|39046.8|39006.8|39044.8|39004.8|0
1623203050000|2021-06-09 01:44:10|39049.8|39009.8|39046.8|39006.8|39049.8|39009.8|39046.8|39006.8|0
1623203060000|2021-06-09 01:44:20|39049.8|39009.8|39051.8|39011.8|39051.8|39011.8|39049.8|39009.8|0
1623203070000|2021-06-09 01:44:30|39059.8|39019.8|39056.8|39016.8|39059.8|39019.8|39056.8|39016.8|1
1623203080000|2021-06-09 01:44:40|39054.8|39014.8|39056.8|39016.8|39056.8|39016.8|39054.8|39014.8|0
1623203100000|2021-06-09 01:45:00|39054.8|39014.8|39054.8|39014.8|39054.8|39014.8|39054.8|39014.8|0
1623203110000|2021-06-09 01:45:10|39061.8|39021.8|39061.8|39021.8|39061.8|39021.8|39061.8|39021.8|0
1623203170000|2021-06-09 01:46:10|39069.8|39029.8|39076.8|39036.8|39076.8|39036.8|39069.8|39029.8|0
1623203180000|2021-06-09 01:46:20|39079.8|39039.8|39072.8|39032.8|39079.8|39039.8|39072.8|39032.8|0
1623203230000|2021-06-09 01:47:10|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|0
1623203250000|2021-06-09 01:47:30|39072.8|39032.8|39069.8|39029.8|39072.8|39032.8|39069.8|39029.8|0
1623203260000|2021-06-09 01:47:40|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|39072.8|39032.8|0
1623203280000|2021-06-09 01:48:00|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|0
1623203310000|2021-06-09 01:48:30|39066.8|39026.8|39069.8|39029.8|39069.8|39029.8|39064.8|39024.8|0
1623203320000|2021-06-09 01:48:40|39072.8|39032.8|39074.8|39034.8|39074.8|39034.8|39072.8|39032.8|1
1623203330000|2021-06-09 01:48:50|39069.8|39029.8|39072.8|39032.8|39072.8|39032.8|39069.8|39029.8|2
1623203350000|2021-06-09 01:49:10|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|0
1623203360000|2021-06-09 01:49:20|39067.8|39027.8|39072.8|39032.8|39072.8|39032.8|39067.8|39027.8|1
1623203370000|2021-06-09 01:49:30|39069.8|39029.8|39072.8|39032.8|39072.8|39032.8|39069.8|39029.8|0
1623203380000|2021-06-09 01:49:40|||||||||1
1623203390000|2021-06-09 01:49:50|39074.8|39034.8|39072.8|39032.8|39074.8|39034.8|39072.8|39032.8|0
1623203400000|2021-06-09 01:50:00|39074.8|39034.8|39072.8|39032.8|39074.8|39034.8|39072.8|39032.8|0
1623203410000|2021-06-09 01:50:10|||||||||1
1623203420000|2021-06-09 01:50:20|39069.8|39029.8|39069.8|39029.8|39072.8|39032.8|39069.8|39029.8|5
1623203430000|2021-06-09 01:50:30|39072.8|39032.8|39069.8|39029.8|39072.8|39032.8|39069.8|39029.8|0
1623203440000|2021-06-09 01:50:40|39074.8|39034.8|39074.8|39034.8|39074.8|39034.8|39074.8|39034.8|0
1623203450000|2021-06-09 01:50:50|39079.8|39039.8|39079.8|39039.8|39079.8|39039.8|39079.8|39039.8|1
1623203460000|2021-06-09 01:51:00|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39074.8|39034.8|0
1623203470000|2021-06-09 01:51:10|39079.8|39039.8|39079.8|39039.8|39079.8|39039.8|39079.8|39039.8|0
1623203500000|2021-06-09 01:51:40|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|39076.9|39036.9|0
1623203520000|2021-06-09 01:52:00|39074.8|39034.8|39064.8|39024.8|39074.8|39034.8|39064.8|39024.8|4
1623203530000|2021-06-09 01:52:10|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|39066.9|39026.9|0
1623203540000|2021-06-09 01:52:20|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|0
1623203550000|2021-06-09 01:52:30|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|39069.8|39029.8|0
1623203570000|2021-06-09 01:52:50|39066.9|39026.9|39066.9|39026.9|39066.9|39026.9|39066.9|39026.9|0
1623203580000|2021-06-09 01:53:00|39064.8|39024.8|39062.8|39022.8|39064.8|39024.8|39062.8|39022.8|2
1623203600000|2021-06-09 01:53:20|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|39064.8|39024.8|0
1623203620000|2021-06-09 01:53:40|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|39062.8|39022.8|0
1623203630000|2021-06-09 01:53:50|39057.8|39017.8|39054.8|39014.8|39057.8|39017.8|39054.8|39014.8|0
1623203670000|2021-06-09 01:54:30|39059.8|39019.8|39064.8|39024.8|39064.8|39024.8|39059.8|39019.8|1
1623203680000|2021-06-09 01:54:40|39061.9|39021.9|39059.8|39019.8|39061.9|39021.9|39059.8|39019.8|0
1623203700000|2021-06-09 01:55:00|39057.8|39017.8|39054.8|39014.8|39057.8|39017.8|39054.8|39014.8|0
1623203710000|2021-06-09 01:55:10|||||||||1
1623203830000|2021-06-09 01:57:10|39052.8|39012.8|39044.8|39004.8|39052.8|39012.8|39044.8|39004.8|3
1623203860000|2021-06-09 01:57:40|39046.9|39006.9|39044.8|39004.8|39047.8|39007.8|39044.8|39004.8|0
1623203880000|2021-06-09 01:58:00|39039.8|38999.8|39039.8|38999.8|39044.8|39004.8|39032.8|38992.8|8
1623203890000|2021-06-09 01:58:10|39044.8|39004.8|39039.8|38999.8|39044.8|39004.8|39039.8|38999.8|0
1623203900000|2021-06-09 01:58:20|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|39042.8|39002.8|1
1623203910000|2021-06-09 01:58:30|39044.8|39004.8|39039.8|38999.8|39044.8|39004.8|39039.8|38999.8|0
1623203920000|2021-06-09 01:58:40|39044.8|39004.8|39044.8|39004.8|39044.8|39004.8|39044.8|39004.8|0
1623204000000|2021-06-09 02:00:00|39039.8|38999.8|39052.8|39012.8|39052.8|39012.8|39039.8|38999.8|1
1623204010000|2021-06-09 02:00:10|39054.8|39014.8|39052.8|39012.8|39054.8|39014.8|39052.8|39012.8|0
1623204030000|2021-06-09 02:00:30|39055.8|39015.8|39064.9|39024.9|39064.9|39024.9|39055.8|39015.8|4
1623204050000|2021-06-09 02:00:50|39069.9|39029.9|39054.9|39014.9|39069.9|39029.9|39054.9|39014.9|6
1623204130000|2021-06-09 02:02:10|39052.8|39012.8|39049.9|39009.9|39052.8|39012.8|39049.9|39009.9|1
1623204200000|2021-06-09 02:03:20|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|1
1623204290000|2021-06-09 02:04:50|39064.9|39024.9|39062.8|39022.8|39064.9|39024.9|39062.8|39022.8|1
1623204300000|2021-06-09 02:05:00|39064.9|39024.9|39066.9|39026.9|39066.9|39026.9|39064.9|39024.9|0
1623204310000|2021-06-09 02:05:10|39064.9|39024.9|39064.9|39024.9|39066.9|39026.9|39064.9|39024.9|0
1623204330000|2021-06-09 02:05:30|39059.9|39019.9|39054.9|39014.9|39059.9|39019.9|39054.9|39014.9|1
1623204420000|2021-06-09 02:07:00|||||||||2
1623204460000|2021-06-09 02:07:40|39059.9|39019.9|39056.9|39016.9|39059.9|39019.9|39054.9|39014.9|0
1623204470000|2021-06-09 02:07:50|39059.9|39019.9|39059.9|39019.9|39059.9|39019.9|39059.9|39019.9|0
1623204510000|2021-06-09 02:08:30|39056.9|39016.9|39056.9|39016.9|39056.9|39016.9|39056.9|39016.9|0
1623204520000|2021-06-09 02:08:40|39059.9|39019.9|39049.9|39009.9|39059.9|39019.9|39044.9|39004.9|4
1623204610000|2021-06-09 02:10:10|39044.9|39004.9|39042.8|39002.8|39044.9|39004.9|39042.8|39002.8|0
1623204630000|2021-06-09 02:10:30|39039.9|38999.9|39034.9|38994.9|39039.9|38999.9|39034.9|38994.9|0
1623204680000|2021-06-09 02:11:20|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|1
1623204690000|2021-06-09 02:11:30|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|39037.9|38997.9|0
1623204700000|2021-06-09 02:11:40|39034.9|38994.9|39044.9|39004.9|39044.9|39004.9|39034.9|38994.9|1
1623204710000|2021-06-09 02:11:50|39042.9|39002.9|39042.9|39002.9|39044.9|39004.9|39042.9|39002.9|2
1623204730000|2021-06-09 02:12:10|39027.9|38987.9|39024.9|38984.9|39027.9|38987.9|39024.9|38984.9|2
1623204780000|2021-06-09 02:13:00|39014.9|38974.9|39019.9|38979.9|39019.9|38979.9|39014.9|38974.9|1
1623204790000|2021-06-09 02:13:10|39021.9|38981.9|39019.9|38979.9|39021.9|38981.9|39019.9|38979.9|0
1623204890000|2021-06-09 02:14:50|39024.9|38984.9|39022.9|38982.9|39024.9|38984.9|39019.9|38979.9|0
1623204900000|2021-06-09 02:15:00|39019.9|38979.9|39019.9|38979.9|39024.9|38984.9|39019.9|38979.9|0
1623204920000|2021-06-09 02:15:20|39026.9|38986.9|39024|38984|39026.9|38986.9|39021.9|38981.9|1
1623204930000|2021-06-09 02:15:30|39026.9|38986.9|39026.9|38986.9|39026.9|38986.9|39026.9|38986.9|0
1623204950000|2021-06-09 02:15:50|39031.9|38991.9|39031.9|38991.9|39031.9|38991.9|39031.9|38991.9|1
1623204960000|2021-06-09 02:16:00|39029|38989|39031.9|38991.9|39031.9|38991.9|39029|38989|2
1623204990000|2021-06-09 02:16:30|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|2
1623205000000|2021-06-09 02:16:40|39059|39019|39049.9|39009.9|39064.9|39024.9|39049.9|39009.9|28
1623205080000|2021-06-09 02:18:00|39042.9|39002.9|39042.9|39002.9|39042.9|39002.9|39042.9|39002.9|0
1623205100000|2021-06-09 02:18:20|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|0
1623205130000|2021-06-09 02:18:50|||||||||1
1623205310000|2021-06-09 02:21:50|39042.9|39002.9|39042.9|39002.9|39042.9|39002.9|39042.9|39002.9|2
1623205320000|2021-06-09 02:22:00|39039.9|38999.9|39034.9|38994.9|39039.9|38999.9|39034.9|38994.9|0
1623205330000|2021-06-09 02:22:10|||||||||3
1623205340000|2021-06-09 02:22:20|39036.9|38996.9|39039.9|38999.9|39039.9|38999.9|39036.9|38996.9|3
1623205350000|2021-06-09 02:22:30|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|39034.9|38994.9|0
1623205360000|2021-06-09 02:22:40|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|0
1623205380000|2021-06-09 02:23:00|39036.9|38996.9|39039.9|38999.9|39039.9|38999.9|39036.9|38996.9|0
1623205420000|2021-06-09 02:23:40|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|0
1623205430000|2021-06-09 02:23:50|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|0
1623205450000|2021-06-09 02:24:10|39034.9|38994.9|39039.9|38999.9|39039.9|38999.9|39034.9|38994.9|0
1623205520000|2021-06-09 02:25:20|39042|39002|39044.9|39004.9|39044.9|39004.9|39042|39002|0
1623205570000|2021-06-09 02:26:10|39047|39007|39044.9|39004.9|39047|39007|39044.9|39004.9|3
1623205580000|2021-06-09 02:26:20|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|1
1623205600000|2021-06-09 02:26:40|39034.9|38994.9|39039.9|38999.9|39039.9|38999.9|39034.9|38994.9|0
1623205610000|2021-06-09 02:26:50|||||||||2
1623205620000|2021-06-09 02:27:00|39044.9|39004.9|39039.9|38999.9|39044.9|39004.9|39039.9|38999.9|1
1623205630000|2021-06-09 02:27:10|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|0
1623205650000|2021-06-09 02:27:30|39039.9|38999.9|39044.9|39004.9|39044.9|39004.9|39039.9|38999.9|2
1623205660000|2021-06-09 02:27:40|39042.9|39002.9|39037|38997|39042.9|39002.9|39037|38997|1
1623205670000|2021-06-09 02:27:50|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|39044.9|39004.9|0
1623205680000|2021-06-09 02:28:00|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|39047.9|39007.9|0
1623205690000|2021-06-09 02:28:10|39049.9|39009.9|39052.9|39012.9|39064.9|39024.9|39049.9|39009.9|7
1623205700000|2021-06-09 02:28:20|39049.9|39009.9|39049.9|39009.9|39049.9|39009.9|39049.9|39009.9|2
1623205730000|2021-06-09 02:28:50|39047.9|39007.9|39044.9|39004.9|39047.9|39007.9|39044.9|39004.9|0
1623205750000|2021-06-09 02:29:10|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|39039.9|38999.9|0
1623205780000|2021-06-09 02:29:40|39052.9|39012.9|39052.9|39012.9|39054.9|39014.9|39052.9|39012.9|4
1623205800000|2021-06-09 02:30:00|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|39054.9|39014.9|0
1623205810000|2021-06-09 02:30:10|||||||||1
1623205850000|2021-06-09 02:30:50|39077|39037|39077|39037|39082.9|39042.9|39077|39037|5
1623205860000|2021-06-09 02:31:00|39082.9|39042.9|39084.9|39044.9|39084.9|39044.9|39079.9|39039.9|0
1623205870000|2021-06-09 02:31:10|39079.9|39039.9|39079.9|39039.9|39079.9|39039.9|39079.9|39039.9|0
1623205880000|2021-06-09 02:31:20|39077|39037|39084.9|39044.9|39084.9|39044.9|39077|39037|0
1623205890000|2021-06-09 02:31:30|39089.9|39049.9|39094.9|39054.9|39094.9|39054.9|39089.9|39049.9|0
1623205900000|2021-06-09 02:31:40|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|0
1623205910000|2021-06-09 02:31:50|39089.9|39049.9|39092.9|39052.9|39092.9|39052.9|39089.9|39049.9|2
1623205920000|2021-06-09 02:32:00|39089.9|39049.9|39109.9|39069.9|39109.9|39069.9|39089.9|39049.9|3
1623205930000|2021-06-09 02:32:10|39102.9|39062.9|39104.9|39064.9|39104.9|39064.9|39102.9|39062.9|2
1623205940000|2021-06-09 02:32:20|39107.9|39067.9|39109.9|39069.9|39109.9|39069.9|39107.9|39067.9|0
1623205960000|2021-06-09 02:32:40|39122.9|39082.9|39119.9|39079.9|39122.9|39082.9|39119.9|39079.9|8
1623205970000|2021-06-09 02:32:50|39122.9|39082.9|39122.9|39082.9|39122.9|39082.9|39122.9|39082.9|0
1623205980000|2021-06-09 02:33:00|39119.9|39079.9|39119.9|39079.9|39119.9|39079.9|39119.9|39079.9|2
1623205990000|2021-06-09 02:33:10|39112.9|39072.9|39109.9|39069.9|39112.9|39072.9|39109.9|39069.9|4
1623206010000|2021-06-09 02:33:30|39119.9|39079.9|39119.9|39079.9|39119.9|39079.9|39119.9|39079.9|1
1623206020000|2021-06-09 02:33:40|||||||||1
1623206030000|2021-06-09 02:33:50|39117|39077|39117|39077|39117|39077|39117|39077|1
1623206050000|2021-06-09 02:34:10|39119.9|39079.9|39119.9|39079.9|39119.9|39079.9|39117|39077|0
1623206070000|2021-06-09 02:34:30|39112.9|39072.9|39104.9|39064.9|39112.9|39072.9|39104.9|39064.9|2
1623206080000|2021-06-09 02:34:40|39105|39065|39105|39065|39105|39065|39105|39065|0
1623206090000|2021-06-09 02:34:50|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|1
1623206100000|2021-06-09 02:35:00|39115|39075|39127|39087|39127|39087|39115|39075|0
1623206110000|2021-06-09 02:35:10|39130|39090|39122.9|39082.9|39130|39090|39122.9|39082.9|0
1623206120000|2021-06-09 02:35:20|39125|39085|39125|39085|39125|39085|39125|39085|0
1623206130000|2021-06-09 02:35:30|39122.9|39082.9|39120|39080|39122.9|39082.9|39120|39080|0
1623206140000|2021-06-09 02:35:40|39122.9|39082.9|39122.9|39082.9|39122.9|39082.9|39122.9|39082.9|0
1623206150000|2021-06-09 02:35:50|39125|39085|39122.9|39082.9|39125|39085|39122.9|39082.9|0
1623206160000|2021-06-09 02:36:00|39120|39080|39115|39075|39120|39080|39115|39075|0
1623206170000|2021-06-09 02:36:10|39110|39070|39110|39070|39112.9|39072.9|39110|39070|0
1623206220000|2021-06-09 02:37:00|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|0
1623206230000|2021-06-09 02:37:10|39115|39075|39112.9|39072.9|39115|39075|39112.9|39072.9|0
1623206250000|2021-06-09 02:37:30|39115|39075|39107|39067|39120|39080|39107|39067|2
1623206260000|2021-06-09 02:37:40|39105|39065|39105|39065|39105|39065|39105|39065|1
1623206290000|2021-06-09 02:38:10|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|39112.9|39072.9|1
1623206300000|2021-06-09 02:38:20|39110|39070|39100|39060|39110|39070|39100|39060|4
1623206310000|2021-06-09 02:38:30|39097|39057|39097|39057|39097|39057|39097|39057|0
1623206350000|2021-06-09 02:39:10|39100|39060|39102.9|39062.9|39102.9|39062.9|39100|39060|0
1623206360000|2021-06-09 02:39:20|39105|39065|39102.9|39062.9|39105|39065|39100|39060|0
1623206370000|2021-06-09 02:39:30|39097|39057|39100|39060|39100|39060|39097|39057|0
1623206400000|2021-06-09 02:40:00|39095|39055|39090|39050|39095|39055|39090|39050|0
1623206430000|2021-06-09 02:40:30|39095|39055|39095|39055|39095|39055|39095|39055|0
1623206440000|2021-06-09 02:40:40|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|0
1623206450000|2021-06-09 02:40:50|39090|39050|39085|39045|39090|39050|39085|39045|0
1623206470000|2021-06-09 02:41:10|39087|39047|39087|39047|39087|39047|39087|39047|1
1623206490000|2021-06-09 02:41:30|39090|39050|39090|39050|39090|39050|39090|39050|0
1623206520000|2021-06-09 02:42:00|39087|39047|39087|39047|39087|39047|39087|39047|0
1623206530000|2021-06-09 02:42:10|39085|39045|39085|39045|39087|39047|39085|39045|2
1623206580000|2021-06-09 02:43:00|39090|39050|39095|39055|39095|39055|39090|39050|1
1623206600000|2021-06-09 02:43:20|39090|39050|39090|39050|39092.9|39052.9|39090|39050|0
1623206610000|2021-06-09 02:43:30|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|39092.9|39052.9|0
1623206620000|2021-06-09 02:43:40|39090|39050|39090|39050|39090|39050|39090|39050|3
1623206630000|2021-06-09 02:43:50|39087|39047|39085|39045|39087|39047|39085|39045|0
1623206660000|2021-06-09 02:44:20|39087|39047|39093|39053|39093|39053|39087|39047|1
1623206670000|2021-06-09 02:44:30|39090|39050|39090|39050|39090|39050|39090|39050|0
1623206680000|2021-06-09 02:44:40|39095|39055|39097|39057|39100|39060|39095|39055|2
1623206690000|2021-06-09 02:44:50|39100|39060|39100|39060|39100|39060|39097|39057|0
1623206700000|2021-06-09 02:45:00|39097|39057|39100|39060|39100|39060|39097|39057|0
1623206730000|2021-06-09 02:45:30|39097|39057|39097|39057|39097|39057|39097|39057|0
1623206740000|2021-06-09 02:45:40|39100|39060|39097|39057|39100|39060|39097|39057|0
1623206750000|2021-06-09 02:45:50|39099|39059|39105|39065|39105|39065|39099|39059|0
1623206770000|2021-06-09 02:46:10|39100|39060|39100|39060|39100|39060|39100|39060|2
1623206790000|2021-06-09 02:46:30|39103|39063|39103|39063|39103|39063|39103|39063|0
1623206810000|2021-06-09 02:46:50|39100|39060|39100|39060|39100|39060|39100|39060|0
1623206820000|2021-06-09 02:47:00|39098|39058|39100|39060|39100|39060|39095|39055|0
1623206840000|2021-06-09 02:47:20|39098|39058|39095|39055|39100.9|39060.9|39095|39055|0
1623206850000|2021-06-09 02:47:30|39100.9|39060.9|39105|39065|39105|39065|39098|39058|0
1623206860000|2021-06-09 02:47:40|39103|39063|39105|39065|39105|39065|39103|39063|0
1623206880000|2021-06-09 02:48:00|39103|39063|39095|39055|39105|39065|39095|39055|0
1623206920000|2021-06-09 02:48:40|39098|39058|39097|39057|39100|39060|39097|39057|1
1623206940000|2021-06-09 02:49:00|39095|39055|39087|39047|39095|39055|39083|39043|2
1623206960000|2021-06-09 02:49:20|39085|39045|39085|39045|39085|39045|39085|39045|0
1623207040000|2021-06-09 02:50:40|39087|39047|39085|39045|39087|39047|39085|39045|0
1623207090000|2021-06-09 02:51:30|39090|39050|39090|39050|39095|39055|39090|39050|1
1623207110000|2021-06-09 02:51:50|39095|39055|39095|39055|39095|39055|39095|39055|0
1623207130000|2021-06-09 02:52:10|39093|39053|39092|39052|39095|39055|39090|39050|0
1623207150000|2021-06-09 02:52:30|39095|39055|39095|39055|39095|39055|39095|39055|0
1623207160000|2021-06-09 02:52:40|39097|39057|39105|39065|39105|39065|39097|39057|1
1623207170000|2021-06-09 02:52:50|39103|39063|39105|39065|39105|39065|39103|39063|0
1623207180000|2021-06-09 02:53:00|39110|39070|39110|39070|39110|39070|39110|39070|0
1623207190000|2021-06-09 02:53:10|39113|39073|39115|39075|39115|39075|39113|39073|1
1623207220000|2021-06-09 02:53:40|39113|39073|39110|39070|39113|39073|39110|39070|0
1623207230000|2021-06-09 02:53:50|39113|39073|39110|39070|39113|39073|39110|39070|0
1623207250000|2021-06-09 02:54:10|39115|39075|39115|39075|39115|39075|39113|39073|0
1623207260000|2021-06-09 02:54:20|39113|39073|39110|39070|39113|39073|39110|39070|0
1623207310000|2021-06-09 02:55:10|39115|39075|39125|39085|39127|39087|39115|39075|0
1623207320000|2021-06-09 02:55:20|39127|39087|39130|39090|39130|39090|39125|39085|0
1623207350000|2021-06-09 02:55:50|39135|39095|39130|39090|39135|39095|39130|39090|1
1623207390000|2021-06-09 02:56:30|39135|39095|39132|39092|39135|39095|39130|39090|0
1623207400000|2021-06-09 02:56:40|39133|39093|39130|39090|39133|39093|39130|39090|0
1623207410000|2021-06-09 02:56:50|39140|39100|39140|39100|39140|39100|39140|39100|2
1623207430000|2021-06-09 02:57:10|39130|39090|39130|39090|39130|39090|39130|39090|0
1623207460000|2021-06-09 02:57:40|39133|39093|39125|39085|39133|39093|39125|39085|0
1623207490000|2021-06-09 02:58:10|39123|39083|39123|39083|39123|39083|39123|39083|1
1623207540000|2021-06-09 02:59:00|39120|39080|39123|39083|39123|39083|39120|39080|0
1623207550000|2021-06-09 02:59:10|39120|39080|39120|39080|39120|39080|39120|39080|0
1623207560000|2021-06-09 02:59:20|39118|39078|39123|39083|39123|39083|39115|39075|0
1623207580000|2021-06-09 02:59:40|39133|39093|39130|39090|39133|39093|39130|39090|6
1623207590000|2021-06-09 02:59:50|39138|39098|39140|39100|39140|39100|39135|39095|4
1623207600000|2021-06-09 03:00:00|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|39137.1|39097.1|0
1623207610000|2021-06-09 03:00:10|39140|39100|39140|39100|39140|39100|39140|39100|0
1623207660000|2021-06-09 03:01:00|39143|39103|39143|39103|39143|39103|39143|39103|0
1623207670000|2021-06-09 03:01:10|39140|39100|39140|39100|39143|39103|39140|39100|0
1623207680000|2021-06-09 03:01:20|39143|39103|39143|39103|39143|39103|39140|39100|0
1623207690000|2021-06-09 03:01:30|||||||||1
1623207700000|2021-06-09 03:01:40|39140|39100|39140|39100|39140|39100|39140|39100|0
1623207710000|2021-06-09 03:01:50|39143|39103|39140|39100|39143|39103|39140|39100|0
1623207720000|2021-06-09 03:02:00|39135|39095|39140|39100|39140|39100|39135|39095|0
1623207730000|2021-06-09 03:02:10|39133|39093|39133|39093|39133|39093|39133|39093|4
1623207740000|2021-06-09 03:02:20|39130|39090|39130|39090|39130|39090|39130|39090|0
1623207750000|2021-06-09 03:02:30|39133|39093|39130|39090|39133|39093|39130|39090|0
1623207770000|2021-06-09 03:02:50|39133|39093|39133|39093|39133|39093|39133|39093|0
1623207780000|2021-06-09 03:03:00|39130|39090|39130|39090|39130|39090|39130|39090|0
1623207800000|2021-06-09 03:03:20|39128|39088|39125|39085|39128|39088|39125|39085|0
1623207820000|2021-06-09 03:03:40|39130|39090|39130|39090|39130|39090|39125|39085|1
1623207860000|2021-06-09 03:04:20|39133|39093|39135|39095|39135|39095|39133|39093|0
1623207870000|2021-06-09 03:04:30|39138|39098|39145|39105|39145|39105|39138|39098|0
1623207890000|2021-06-09 03:04:50|39148|39108|39148|39108|39148|39108|39148|39108|0
1623207900000|2021-06-09 03:05:00|39145|39105|39145|39105|39145|39105|39145|39105|0
1623207910000|2021-06-09 03:05:10|39147.1|39107.1|39150|39110|39150|39110|39147.1|39107.1|0
1623207920000|2021-06-09 03:05:20|39143|39103|39143|39103|39143|39103|39143|39103|2
1623207940000|2021-06-09 03:05:40|39140|39100|39143|39103|39143|39103|39140|39100|0
1623207950000|2021-06-09 03:05:50|39140|39100|39143|39103|39143|39103|39140|39100|0
1623207970000|2021-06-09 03:06:10|39141|39101|39133|39093|39141|39101|39133|39093|3
1623207980000|2021-06-09 03:06:20|39125|39085|39133|39093|39133|39093|39125|39085|0
1623208040000|2021-06-09 03:07:20|39135|39095|39143|39103|39143|39103|39135|39095|0
1623208050000|2021-06-09 03:07:30|39140|39100|39140|39100|39143|39103|39140|39100|0
1623208060000|2021-06-09 03:07:40|39143|39103|39143|39103|39143|39103|39140|39100|0
1623208070000|2021-06-09 03:07:50|39140|39100|39140|39100|39140|39100|39140|39100|0
1623208120000|2021-06-09 03:08:40|39143|39103|39143|39103|39143|39103|39143|39103|0
1623208130000|2021-06-09 03:08:50|39140|39100|39143|39103|39143|39103|39140|39100|0
1623208140000|2021-06-09 03:09:00|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1623208160000|2021-06-09 03:09:20|39135.1|39095.1|39133|39093|39135.1|39095.1|39133|39093|0
1623208170000|2021-06-09 03:09:30|39143|39103|39143|39103|39143|39103|39143|39103|0
1623208190000|2021-06-09 03:09:50|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1623208200000|2021-06-09 03:10:00|39148|39108|39148|39108|39148|39108|39148|39108|1
1623208210000|2021-06-09 03:10:10|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1623208220000|2021-06-09 03:10:20|39147.1|39107.1|39153|39113|39153|39113|39147.1|39107.1|0
1623208230000|2021-06-09 03:10:30|39163|39123|39163|39123|39163|39123|39163|39123|0
1623208240000|2021-06-09 03:10:40|39160.1|39120.1|39163|39123|39163|39123|39160.1|39120.1|0
1623208250000|2021-06-09 03:10:50|39173|39133|39173|39133|39173|39133|39173|39133|0
1623208280000|2021-06-09 03:11:20|39168|39128|39168|39128|39168|39128|39168|39128|3
1623208330000|2021-06-09 03:12:10|39163|39123|39163|39123|39163|39123|39163|39123|3
1623208390000|2021-06-09 03:13:10|39172.1|39132.1|39170.1|39130.1|39173|39133|39170.1|39130.1|3
1623208400000|2021-06-09 03:13:20|39173|39133|39173|39133|39173|39133|39173|39133|0
1623208410000|2021-06-09 03:13:30|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|4
1623208420000|2021-06-09 03:13:40|39173|39133|39173|39133|39173|39133|39173|39133|2
1623208430000|2021-06-09 03:13:50|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|39170.1|39130.1|0
1623208450000|2021-06-09 03:14:10|39173|39133|39185.1|39145.1|39185.1|39145.1|39173|39133|2
1623208460000|2021-06-09 03:14:20|39183|39143|39183|39143|39183|39143|39183|39143|1
1623208470000|2021-06-09 03:14:30|39190.1|39150.1|39190.1|39150.1|39190.1|39150.1|39190.1|39150.1|0
1623208500000|2021-06-09 03:15:00|39188|39148|39183|39143|39190.1|39150.1|39183|39143|0
1623208510000|2021-06-09 03:15:10|39181|39141|39183|39143|39183|39143|39180.1|39140.1|1
1623208560000|2021-06-09 03:16:00|39185.1|39145.1|39183|39143|39185.1|39145.1|39183|39143|1
1623208590000|2021-06-09 03:16:30|39175.1|39135.1|39185.1|39145.1|39185.1|39145.1|39175.1|39135.1|1
1623208620000|2021-06-09 03:17:00|39183|39143|39183|39143|39183|39143|39183|39143|4
1623208640000|2021-06-09 03:17:20|39177.1|39137.1|39178|39138|39178|39138|39175.1|39135.1|0
1623208650000|2021-06-09 03:17:30|39183|39143|39183|39143|39183|39143|39183|39143|0
1623208660000|2021-06-09 03:17:40|39183.1|39143.1|39183.1|39143.1|39183.1|39143.1|39183.1|39143.1|0
1623208670000|2021-06-09 03:17:50|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|0
1623208700000|2021-06-09 03:18:20|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|2
1623208710000|2021-06-09 03:18:30|39163.1|39123.1|39163.1|39123.1|39163.1|39123.1|39163.1|39123.1|0
1623208750000|2021-06-09 03:19:10|39165.1|39125.1|39165.1|39125.1|39168.1|39128.1|39165.1|39125.1|0
1623208760000|2021-06-09 03:19:20|39168.1|39128.1|39165.1|39125.1|39168.1|39128.1|39165.1|39125.1|0
1623208780000|2021-06-09 03:19:40|39168.1|39128.1|39168.1|39128.1|39168.1|39128.1|39168.1|39128.1|0
1623208790000|2021-06-09 03:19:50|39173.1|39133.1|39173.1|39133.1|39173.1|39133.1|39168.1|39128.1|2
1623208810000|2021-06-09 03:20:10|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|39175.1|39135.1|0
1623208830000|2021-06-09 03:20:30|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|39165.1|39125.1|1
1623208840000|2021-06-09 03:20:40|39171|39131|39165.1|39125.1|39171|39131|39165.1|39125.1|0
1623208860000|2021-06-09 03:21:00|39163.1|39123.1|39163.1|39123.1|39163.1|39123.1|39163.1|39123.1|2
1623208880000|2021-06-09 03:21:20|39161|39121|39160.1|39120.1|39163.1|39123.1|39155.1|39115.1|0
1623208890000|2021-06-09 03:21:30|39163.1|39123.1|39160.1|39120.1|39163.1|39123.1|39160.1|39120.1|0
1623208900000|2021-06-09 03:21:40|39158.1|39118.1|39153.1|39113.1|39158.1|39118.1|39153.1|39113.1|0
1623208920000|2021-06-09 03:22:00|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|1
1623208930000|2021-06-09 03:22:10|39153.1|39113.1|39145.1|39105.1|39153.1|39113.1|39145.1|39105.1|2
1623208940000|2021-06-09 03:22:20|39148.1|39108.1|39155.1|39115.1|39155.1|39115.1|39148.1|39108.1|1
1623208970000|2021-06-09 03:22:50|39153.1|39113.1|39145.1|39105.1|39153.1|39113.1|39145.1|39105.1|1
1623209000000|2021-06-09 03:23:20|39147.1|39107.1|39150.1|39110.1|39153.1|39113.1|39147.1|39107.1|0
1623209010000|2021-06-09 03:23:30|39148.1|39108.1|39150.1|39110.1|39150.1|39110.1|39148.1|39108.1|0
1623209020000|2021-06-09 03:23:40|39153.1|39113.1|39150.1|39110.1|39153.1|39113.1|39150.1|39110.1|0
1623209050000|2021-06-09 03:24:10|39153.1|39113.1|39153.1|39113.1|39153.1|39113.1|39153.1|39113.1|0
1623209060000|2021-06-09 03:24:20|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1623209090000|2021-06-09 03:24:50|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|1
1623209110000|2021-06-09 03:25:10|39137.1|39097.1|39133.1|39093.1|39140.1|39100.1|39133.1|39093.1|0
1623209160000|2021-06-09 03:26:00|39130.1|39090.1|39125.1|39085.1|39130.1|39090.1|39125.1|39085.1|0
1623209170000|2021-06-09 03:26:10|39130.1|39090.1|39138.1|39098.1|39138.1|39098.1|39130.1|39090.1|0
1623209180000|2021-06-09 03:26:20|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1623209190000|2021-06-09 03:26:30|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1623209200000|2021-06-09 03:26:40|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|39140.1|39100.1|0
1623209210000|2021-06-09 03:26:50|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|0
1623209220000|2021-06-09 03:27:00|39140.1|39100.1|39143.1|39103.1|39145.1|39105.1|39140.1|39100.1|0
1623209230000|2021-06-09 03:27:10|39140.1|39100.1|39140.1|39100.1|39145.1|39105.1|39140.1|39100.1|0
1623209270000|2021-06-09 03:27:50|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|39145.1|39105.1|0
1623209400000|2021-06-09 03:30:00|39140.1|39100.1|39143.1|39103.1|39143.1|39103.1|39140.1|39100.1|1
1623209420000|2021-06-09 03:30:20|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|39147.1|39107.1|1
1623209430000|2021-06-09 03:30:30|39150.1|39110.1|39150.1|39110.1|39153.1|39113.1|39147.1|39107.1|3
1623209440000|2021-06-09 03:30:40|39143.1|39103.1|39140.1|39100.1|39143.1|39103.1|39140.1|39100.1|1
1623209450000|2021-06-09 03:30:50|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|39143.1|39103.1|0
1623209500000|2021-06-09 03:31:40|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1623209510000|2021-06-09 03:31:50|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|1
1623209520000|2021-06-09 03:32:00|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1623209590000|2021-06-09 03:33:10|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|39130.1|39090.1|1
1623209610000|2021-06-09 03:33:30|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|39135.1|39095.1|0
1623209620000|2021-06-09 03:33:40|39137.1|39097.1|39133.1|39093.1|39140.1|39100.1|39133.1|39093.1|0
1623209700000|2021-06-09 03:35:00|39130.1|39090.1|39133.1|39093.1|39133.1|39093.1|39130.1|39090.1|0
1623209730000|2021-06-09 03:35:30|39131.1|39091.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|1
1623209740000|2021-06-09 03:35:40|39133.1|39093.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|0
1623209750000|2021-06-09 03:35:50|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39131.1|39091.1|0
1623209790000|2021-06-09 03:36:30|39130.1|39090.1|39133.1|39093.1|39133.1|39093.1|39130.1|39090.1|0
1623209800000|2021-06-09 03:36:40|39128.1|39088.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|0
1623209810000|2021-06-09 03:36:50|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|0
1623209830000|2021-06-09 03:37:10|39131.1|39091.1|39133.1|39093.1|39133.1|39093.1|39128.1|39088.1|3
1623209930000|2021-06-09 03:38:50|39131.1|39091.1|39128.1|39088.1|39131.1|39091.1|39128.1|39088.1|0
1623209950000|2021-06-09 03:39:10|39133.1|39093.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|2
1623209980000|2021-06-09 03:39:40|39130.1|39090.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|0
1623209990000|2021-06-09 03:39:50|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|0
1623210010000|2021-06-09 03:40:10|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|0
1623210080000|2021-06-09 03:41:20|39141.1|39101.1|39145.1|39105.1|39145.1|39105.1|39141.1|39101.1|1
1623210090000|2021-06-09 03:41:30|39143.1|39103.1|39143.1|39103.1|39145.1|39105.1|39143.1|39103.1|1
1623210100000|2021-06-09 03:41:40|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|39138.1|39098.1|0
1623210130000|2021-06-09 03:42:10|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|0
1623210200000|2021-06-09 03:43:20|39130.2|39090.2|39130.2|39090.2|39130.2|39090.2|39130.2|39090.2|0
1623210210000|2021-06-09 03:43:30|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|0
1623210410000|2021-06-09 03:46:50|39135.2|39095.2|39135.2|39095.2|39135.2|39095.2|39135.2|39095.2|0
1623210430000|2021-06-09 03:47:10|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|39133.1|39093.1|0
1623210570000|2021-06-09 03:49:30|39131.1|39091.1|39128.1|39088.1|39133.1|39093.1|39128.1|39088.1|0
1623210580000|2021-06-09 03:49:40|39130.2|39090.2|39133.1|39093.1|39133.1|39093.1|39130.2|39090.2|0
1623210630000|2021-06-09 03:50:30|39131.1|39091.1|39128.1|39088.1|39131.1|39091.1|39128.1|39088.1|0
1623210650000|2021-06-09 03:50:50|39130.2|39090.2|39128.2|39088.2|39133.1|39093.1|39128.2|39088.2|0
1623210690000|2021-06-09 03:51:30|39133.2|39093.2|39133.2|39093.2|39133.2|39093.2|39133.2|39093.2|0
1623210740000|2021-06-09 03:52:20|39131.1|39091.1|39128.2|39088.2|39133.2|39093.2|39128.2|39088.2|0
1623210750000|2021-06-09 03:52:30|39133.2|39093.2|39135.2|39095.2|39135.2|39095.2|39133.2|39093.2|0
1623210760000|2021-06-09 03:52:40|39138.2|39098.2|39138.2|39098.2|39138.2|39098.2|39138.2|39098.2|0
1623210770000|2021-06-09 03:52:50|39143.2|39103.2|39143.2|39103.2|39143.2|39103.2|39143.2|39103.2|15
1623210800000|2021-06-09 03:53:20|39150.2|39110.2|39153.2|39113.2|39153.2|39113.2|39150.2|39110.2|0
1623210830000|2021-06-09 03:53:50|39155.2|39115.2|39153.2|39113.2|39158.2|39118.2|39150.2|39110.2|3
1623210870000|2021-06-09 03:54:30|39155.2|39115.2|39153.2|39113.2|39155.2|39115.2|39153.2|39113.2|0
1623210890000|2021-06-09 03:54:50|39158.2|39118.2|39158.2|39118.2|39158.2|39118.2|39158.2|39118.2|0
1623210900000|2021-06-09 03:55:00|39165.2|39125.2|39193.2|39153.2|39193.2|39153.2|39165.2|39125.2|5
1623210910000|2021-06-09 03:55:10|39195.2|39155.2|39193.2|39153.2|39195.2|39155.2|39193.2|39153.2|0
1623210930000|2021-06-09 03:55:30|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|39190.2|39150.2|0
1623210940000|2021-06-09 03:55:40|39188.2|39148.2|39169.1|39129.1|39188.2|39148.2|39169.1|39129.1|3
1623210950000|2021-06-09 03:55:50|39171.1|39131.1|39171.1|39131.1|39171.1|39131.1|39171.1|39131.1|0
1623210960000|2021-06-09 03:56:00|39169.1|39129.1|39179.1|39139.1|39179.1|39139.1|39169.1|39129.1|1
1623211030000|2021-06-09 03:57:10|||||||||1
1623211200000|2021-06-09 04:00:00|||||||||1
1623211230000|2021-06-09 04:00:30|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|0
1623211240000|2021-06-09 04:00:40|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|0
1623211280000|2021-06-09 04:01:20|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|0
1623211290000|2021-06-09 04:01:30|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|0
1623211350000|2021-06-09 04:02:30|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|0
1623211360000|2021-06-09 04:02:40|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|39179.1|39139.1|0
1623211440000|2021-06-09 04:04:00|||||||||1
1623211460000|2021-06-09 04:04:20|39181.2|39141.2|39179.1|39139.1|39181.2|39141.2|39179.1|39139.1|1
1623211470000|2021-06-09 04:04:30|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|0
1623211510000|2021-06-09 04:05:10|39174.2|39134.2|39176.2|39136.2|39176.2|39136.2|39174.2|39134.2|0
1623211530000|2021-06-09 04:05:30|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|39171.2|39131.2|0
1623211560000|2021-06-09 04:06:00|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|2
1623211630000|2021-06-09 04:07:10|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|0
1623211640000|2021-06-09 04:07:20|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|39176.2|39136.2|1
1623211800000|2021-06-09 04:10:00|39178.2|39138.2|39186.2|39146.2|39186.2|39146.2|39178.2|39138.2|3
1623211840000|2021-06-09 04:10:40|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|39181.2|39141.2|0
1623211910000|2021-06-09 04:11:50|39179.2|39139.2|39176.2|39136.2|39179.2|39139.2|39176.2|39136.2|0
1623212010000|2021-06-09 04:13:30|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|39176.2|39136.2|0
1623212030000|2021-06-09 04:13:50|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|4
1623212170000|2021-06-09 04:16:10|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|39189.2|39149.2|1
1623212190000|2021-06-09 04:16:30|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|0
1623212490000|2021-06-09 04:21:30|39193.2|39153.2|39189.2|39149.2|39193.2|39153.2|39189.2|39149.2|0
1623212500000|2021-06-09 04:21:40|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|39186.2|39146.2|0
1623212520000|2021-06-09 04:22:00|39194.2|39154.2|39193.2|39153.2|39194.2|39154.2|39193.2|39153.2|0
1623212530000|2021-06-09 04:22:10|39196.2|39156.2|39191.2|39151.2|39196.2|39156.2|39191.2|39151.2|0
1623212540000|2021-06-09 04:22:20|39194.2|39154.2|39191.2|39151.2|39194.2|39154.2|39191.2|39151.2|0
1623212550000|2021-06-09 04:22:30|39196.2|39156.2|39196.2|39156.2|39196.2|39156.2|39196.2|39156.2|0
1623212610000|2021-06-09 04:23:30|39201.2|39161.2|39201.2|39161.2|39203.2|39163.2|39201.2|39161.2|4
1623212620000|2021-06-09 04:23:40|39203.2|39163.2|39203.2|39163.2|39203.2|39163.2|39203.2|39163.2|0
1623212650000|2021-06-09 04:24:10|39203.3|39163.3|39203.3|39163.3|39203.3|39163.3|39203.3|39163.3|0
1623212700000|2021-06-09 04:25:00|39206.2|39166.2|39206.2|39166.2|39206.2|39166.2|39206.2|39166.2|0
1623212730000|2021-06-09 04:25:30|39208.3|39168.3|39211.2|39171.2|39211.2|39171.2|39208.3|39168.3|0
1623212740000|2021-06-09 04:25:40|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|39209.2|39169.2|1
1623212760000|2021-06-09 04:26:00|39206.2|39166.2|39206.2|39166.2|39206.2|39166.2|39206.2|39166.2|0
1623212770000|2021-06-09 04:26:10|39209.2|39169.2|39201.2|39161.2|39209.2|39169.2|39201.2|39161.2|2
1623212830000|2021-06-09 04:27:10|39187.2|39147.2|39181.2|39141.2|39187.2|39147.2|39181.2|39141.2|10
1623213000000|2021-06-09 04:30:00|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|2
1623213060000|2021-06-09 04:31:00|||||||||1
1623213080000|2021-06-09 04:31:20|39181.3|39141.3|39181.3|39141.3|39181.3|39141.3|39179.2|39139.2|0
1623213110000|2021-06-09 04:31:50|39169.2|39129.2|39163.3|39123.3|39171.3|39131.3|39161.3|39121.3|2
1623213160000|2021-06-09 04:32:40|39159.2|39119.2|39161.3|39121.3|39161.3|39121.3|39159.2|39119.2|1
1623213170000|2021-06-09 04:32:50|||||||||1
1623213190000|2021-06-09 04:33:10|39159.2|39119.2|39159.2|39119.2|39159.2|39119.2|39159.2|39119.2|0
1623213220000|2021-06-09 04:33:40|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|0
1623213250000|2021-06-09 04:34:10|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|39151.3|39111.3|0
1623213300000|2021-06-09 04:35:00|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|1
1623213350000|2021-06-09 04:35:50|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|1
1623213400000|2021-06-09 04:36:40|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|39156.3|39116.3|1
1623213420000|2021-06-09 04:37:00|39156.3|39116.3|39153.3|39113.3|39156.3|39116.3|39153.3|39113.3|5
1623213460000|2021-06-09 04:37:40|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|0
1623213480000|2021-06-09 04:38:00|39153.3|39113.3|39151.3|39111.3|39153.3|39113.3|39146.3|39106.3|1
1623213500000|2021-06-09 04:38:20|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|1
1623213560000|2021-06-09 04:39:20|||||||||2
1623213570000|2021-06-09 04:39:30|39146.3|39106.3|39146.3|39106.3|39151.3|39111.3|39146.3|39106.3|0
1623213590000|2021-06-09 04:39:50|39148.3|39108.3|39146.3|39106.3|39148.3|39108.3|39146.3|39106.3|0
1623213600000|2021-06-09 04:40:00|39148.3|39108.3|39153.3|39113.3|39153.3|39113.3|39148.3|39108.3|1
1623213630000|2021-06-09 04:40:30|39155.3|39115.3|39161.3|39121.3|39161.3|39121.3|39155.3|39115.3|0
1623213730000|2021-06-09 04:42:10|39151.3|39111.3|39153.3|39113.3|39153.3|39113.3|39151.3|39111.3|8
1623213810000|2021-06-09 04:43:30|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|0
1623213850000|2021-06-09 04:44:10|39163.3|39123.3|39161.3|39121.3|39163.3|39123.3|39161.3|39121.3|0
1623213860000|2021-06-09 04:44:20|39159.3|39119.3|39156.3|39116.3|39161.3|39121.3|39156.3|39116.3|0
1623213870000|2021-06-09 04:44:30|39159.3|39119.3|39161.3|39121.3|39161.3|39121.3|39156.3|39116.3|0
1623213880000|2021-06-09 04:44:40|39159.3|39119.3|39153.3|39113.3|39159.3|39119.3|39153.3|39113.3|0
1623213890000|2021-06-09 04:44:50|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|0
1623213920000|2021-06-09 04:45:20|39159.3|39119.3|39156.3|39116.3|39159.3|39119.3|39156.3|39116.3|0
1623213940000|2021-06-09 04:45:40|39153.3|39113.3|39151.3|39111.3|39153.3|39113.3|39151.3|39111.3|0
1623214000000|2021-06-09 04:46:40|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|0
1623214020000|2021-06-09 04:47:00|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|0
1623214030000|2021-06-09 04:47:10|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|1
1623214060000|2021-06-09 04:47:40|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|39153.3|39113.3|2
1623214080000|2021-06-09 04:48:00|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|39153.3|39113.3|0
1623214110000|2021-06-09 04:48:30|39158.3|39118.3|39161.3|39121.3|39161.3|39121.3|39156.3|39116.3|0
1623214130000|2021-06-09 04:48:50|39159.3|39119.3|39156.3|39116.3|39159.3|39119.3|39156.3|39116.3|0
1623214170000|2021-06-09 04:49:30|39158.3|39118.3|39159.3|39119.3|39159.3|39119.3|39158.3|39118.3|0
1623214180000|2021-06-09 04:49:40|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|0
1623214200000|2021-06-09 04:50:00|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|0
1623214210000|2021-06-09 04:50:10|39171.3|39131.3|39166.3|39126.3|39171.3|39131.3|39166.3|39126.3|1
1623214230000|2021-06-09 04:50:30|39163.3|39123.3|39166.3|39126.3|39166.3|39126.3|39163.3|39123.3|0
1623214250000|2021-06-09 04:50:50|39163.3|39123.3|39163.3|39123.3|39163.3|39123.3|39163.3|39123.3|0
1623214280000|2021-06-09 04:51:20|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|39161.3|39121.3|0
1623214290000|2021-06-09 04:51:30|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|39166.3|39126.3|1
1623214300000|2021-06-09 04:51:40|39163.3|39123.3|39166.3|39126.3|39166.3|39126.3|39163.3|39123.3|0
1623214320000|2021-06-09 04:52:00|39163.3|39123.3|39156.3|39116.3|39163.3|39123.3|39156.3|39116.3|0
1623214330000|2021-06-09 04:52:10|39154.3|39114.3|39151.3|39111.3|39154.3|39114.3|39151.3|39111.3|0
1623214350000|2021-06-09 04:52:30|39154.3|39114.3|39156.3|39116.3|39156.3|39116.3|39154.3|39114.3|1
1623214400000|2021-06-09 04:53:20|39159.3|39119.3|39159.3|39119.3|39159.3|39119.3|39159.3|39119.3|0
1623214420000|2021-06-09 04:53:40|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|39156.3|39116.3|0
1623214500000|2021-06-09 04:55:00|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|39151.3|39111.3|0
1623214530000|2021-06-09 04:55:30|39146.3|39106.3|39146.3|39106.3|39146.3|39106.3|39146.3|39106.3|7
1623214630000|2021-06-09 04:57:10|39149.3|39109.3|39146.3|39106.3|39149.3|39109.3|39146.3|39106.3|0
1623214640000|2021-06-09 04:57:20|39149.3|39109.3|39151.3|39111.3|39151.3|39111.3|39149.3|39109.3|0
1623214650000|2021-06-09 04:57:30|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|39149.3|39109.3|0
1623214660000|2021-06-09 04:57:40|39146.3|39106.3|39149.3|39109.3|39149.3|39109.3|39146.3|39106.3|0
1623214680000|2021-06-09 04:58:00|||||||||1
1623214700000|2021-06-09 04:58:20|39146.3|39106.3|39146.3|39106.3|39146.3|39106.3|39146.3|39106.3|0
1623214760000|2021-06-09 04:59:20|39143.4|39103.4|39141.3|39101.3|39143.4|39103.4|39141.3|39101.3|0
1623214800000|2021-06-09 05:00:00|39139.3|39099.3|39136.3|39096.3|39139.3|39099.3|39136.3|39096.3|5
1623214820000|2021-06-09 05:00:20|39133.4|39093.4|39133.4|39093.4|39133.4|39093.4|39133.4|39093.4|0
1623214840000|2021-06-09 05:00:40|39131.3|39091.3|39121.3|39081.3|39131.3|39091.3|39121.3|39081.3|3
1623214850000|2021-06-09 05:00:50|39126.3|39086.3|39126.3|39086.3|39126.3|39086.3|39126.3|39086.3|1
1623214910000|2021-06-09 05:01:50|39121.3|39081.3|39121.3|39081.3|39121.3|39081.3|39121.3|39081.3|0
1623214940000|2021-06-09 05:02:20|39119.3|39079.3|39116.3|39076.3|39119.3|39079.3|39116.3|39076.3|1
1623214990000|2021-06-09 05:03:10|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|0
1623215140000|2021-06-09 05:05:40|39103.4|39063.4|39103.4|39063.4|39104.3|39064.3|39103.4|39063.4|0
1623215150000|2021-06-09 05:05:50|39106.4|39066.4|39101.4|39061.4|39106.4|39066.4|39101.4|39061.4|0
1623215160000|2021-06-09 05:06:00|39109.3|39069.3|39101.4|39061.4|39109.3|39069.3|39101.4|39061.4|4
1623215180000|2021-06-09 05:06:20|39104.3|39064.3|39104.3|39064.3|39104.3|39064.3|39104.3|39064.3|1
1623215190000|2021-06-09 05:06:30|39101.4|39061.4|39101.4|39061.4|39101.4|39061.4|39101.4|39061.4|0
1623215200000|2021-06-09 05:06:40|39106.4|39066.4|39101.4|39061.4|39106.4|39066.4|39101.4|39061.4|5
1623215210000|2021-06-09 05:06:50|39103.4|39063.4|39104.3|39064.3|39106.4|39066.4|39101.4|39061.4|0
1623215220000|2021-06-09 05:07:00|39101.4|39061.4|39111.4|39071.4|39111.4|39071.4|39101.4|39061.4|0
1623215230000|2021-06-09 05:07:10|39109.3|39069.3|39106.4|39066.4|39109.3|39069.3|39106.4|39066.4|0
1623215240000|2021-06-09 05:07:20|39109.3|39069.3|39113.4|39073.4|39113.4|39073.4|39109.3|39069.3|2
1623215250000|2021-06-09 05:07:30|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|0
1623215280000|2021-06-09 05:08:00|39114.3|39074.3|39111.4|39071.4|39114.3|39074.3|39111.4|39071.4|0
1623215310000|2021-06-09 05:08:30|||||||||1
1623215340000|2021-06-09 05:09:00|39106.4|39066.4|39101.4|39061.4|39106.4|39066.4|39101.4|39061.4|0
1623215390000|2021-06-09 05:09:50|39104.4|39064.4|39106.4|39066.4|39106.4|39066.4|39104.4|39064.4|1
1623215410000|2021-06-09 05:10:10|39111.4|39071.4|39111.4|39071.4|39111.4|39071.4|39111.4|39071.4|0
1623215440000|2021-06-09 05:10:40|39109.4|39069.4|39109.4|39069.4|39109.4|39069.4|39109.4|39069.4|0
1623215450000|2021-06-09 05:10:50|39106.4|39066.4|39106.4|39066.4|39106.4|39066.4|39106.4|39066.4|0
1623215460000|2021-06-09 05:11:00|39111.4|39071.4|39111.4|39071.4|39111.4|39071.4|39111.4|39071.4|0
1623215510000|2021-06-09 05:11:50|39114.4|39074.4|39116.4|39076.4|39116.4|39076.4|39114.4|39074.4|1
1623215700000|2021-06-09 05:15:00|39114.4|39074.4|39113.4|39073.4|39114.4|39074.4|39113.4|39073.4|2
1623215710000|2021-06-09 05:15:10|39116.4|39076.4|39126.4|39086.4|39126.4|39086.4|39116.4|39076.4|0
1623215740000|2021-06-09 05:15:40|39121.4|39081.4|39123.4|39083.4|39123.4|39083.4|39121.4|39081.4|0
1623215760000|2021-06-09 05:16:00|39126.4|39086.4|39121.4|39081.4|39126.4|39086.4|39121.4|39081.4|0
1623215840000|2021-06-09 05:17:20|39123.4|39083.4|39126.4|39086.4|39126.4|39086.4|39123.4|39083.4|0
1623215930000|2021-06-09 05:18:50|39121.4|39081.4|39111.4|39071.4|39121.4|39081.4|39111.4|39071.4|1
1623215940000|2021-06-09 05:19:00|39106.4|39066.4|39106.4|39066.4|39109.4|39069.4|39106.4|39066.4|0
1623215950000|2021-06-09 05:19:10|39101.4|39061.4|39101.4|39061.4|39101.4|39061.4|39101.4|39061.4|0
1623215960000|2021-06-09 05:19:20|39104.4|39064.4|39106.4|39066.4|39116.4|39076.4|39104.4|39064.4|3
1623215970000|2021-06-09 05:19:30|39109.4|39069.4|39106.4|39066.4|39109.4|39069.4|39106.4|39066.4|0
1623216000000|2021-06-09 05:20:00|39108.4|39068.4|39116.4|39076.4|39116.4|39076.4|39108.4|39068.4|0
1623216030000|2021-06-09 05:20:30|39114.4|39074.4|39116.4|39076.4|39116.4|39076.4|39114.4|39074.4|0
1623216120000|2021-06-09 05:22:00|39113.4|39073.4|39111.4|39071.4|39113.4|39073.4|39111.4|39071.4|0
1623216160000|2021-06-09 05:22:40|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|0
1623216180000|2021-06-09 05:23:00|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|39113.4|39073.4|0
1623216200000|2021-06-09 05:23:20|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|0
1623216280000|2021-06-09 05:24:40|39114.4|39074.4|39116.4|39076.4|39116.4|39076.4|39114.4|39074.4|1
1623216310000|2021-06-09 05:25:10|||||||||1
1623216320000|2021-06-09 05:25:20|39119.4|39079.4|39121.4|39081.4|39121.4|39081.4|39119.4|39079.4|0
1623216340000|2021-06-09 05:25:40|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|39116.4|39076.4|0
1623216420000|2021-06-09 05:27:00|39114.4|39074.4|39101.4|39061.4|39114.4|39074.4|39101.4|39061.4|0
1623216430000|2021-06-09 05:27:10|39093.4|39053.4|39099.4|39059.4|39101.4|39061.4|39093.4|39053.4|5
1623216450000|2021-06-09 05:27:30|39097.4|39057.4|39091.4|39051.4|39097.4|39057.4|39091.4|39051.4|0
1623216490000|2021-06-09 05:28:10|39089.4|39049.4|39086.4|39046.4|39089.4|39049.4|39086.4|39046.4|4
1623216550000|2021-06-09 05:29:10|39091.4|39051.4|39091.4|39051.4|39091.4|39051.4|39091.4|39051.4|2
1623216560000|2021-06-09 05:29:20|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|39093.4|39053.4|1
1623216570000|2021-06-09 05:29:30|39091.4|39051.4|39091.4|39051.4|39091.4|39051.4|39091.4|39051.4|0
1623216600000|2021-06-09 05:30:00|39089.4|39049.4|39081.4|39041.4|39089.4|39049.4|39081.4|39041.4|3
1623216610000|2021-06-09 05:30:10|39083.4|39043.4|39086.4|39046.4|39086.4|39046.4|39081.4|39041.4|1
1623216620000|2021-06-09 05:30:20|39084.4|39044.4|39081.4|39041.4|39086.4|39046.4|39081.4|39041.4|0
1623216630000|2021-06-09 05:30:30|39083.4|39043.4|39086.4|39046.4|39091.4|39051.4|39083.4|39043.4|0
1623216650000|2021-06-09 05:30:50|39091.4|39051.4|39089.4|39049.4|39091.4|39051.4|39088.5|39048.5|2
1623216660000|2021-06-09 05:31:00|39091.4|39051.4|39089.4|39049.4|39091.4|39051.4|39089.4|39049.4|0
1623216680000|2021-06-09 05:31:20|39087.4|39047.4|39079.4|39039.4|39087.4|39047.4|39079.4|39039.4|1
1623216690000|2021-06-09 05:31:30|39076.4|39036.4|39076.4|39036.4|39076.4|39036.4|39076.4|39036.4|2
1623216720000|2021-06-09 05:32:00|39073.5|39033.5|39066.4|39026.4|39073.5|39033.5|39066.4|39026.4|1
1623216730000|2021-06-09 05:32:10|39056.4|39016.4|39056.4|39016.4|39059.4|39019.4|39056.4|39016.4|2
1623216740000|2021-06-09 05:32:20|39059.4|39019.4|39056.4|39016.4|39059.4|39019.4|39056.4|39016.4|0
1623216770000|2021-06-09 05:32:50|39053.5|39013.5|39051.4|39011.4|39054.4|39014.4|39051.4|39011.4|0
1623216780000|2021-06-09 05:33:00|39054.4|39014.4|39051.4|39011.4|39054.4|39014.4|39051.4|39011.4|0
1623216790000|2021-06-09 05:33:10|39054.4|39014.4|39054.4|39014.4|39054.4|39014.4|39054.4|39014.4|4
1623216820000|2021-06-09 05:33:40|39044.4|39004.4|39044.4|39004.4|39044.4|39004.4|39044.4|39004.4|16
1623216830000|2021-06-09 05:33:50|39035.5|38995.5|39036.4|38996.4|39038.5|38998.5|39035.5|38995.5|11
1623216840000|2021-06-09 05:34:00|39029.4|38989.4|39021.4|38981.4|39029.4|38989.4|39021.4|38981.4|4
1623216850000|2021-06-09 05:34:10|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|1
1623216900000|2021-06-09 05:35:00|39027.5|38987.5|39033.5|38993.5|39033.5|38993.5|39027.5|38987.5|5
1623216910000|2021-06-09 05:35:10|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|39035.5|38995.5|2
1623216920000|2021-06-09 05:35:20|39030.5|38990.5|39023.5|38983.5|39030.5|38990.5|39023.5|38983.5|8
1623216930000|2021-06-09 05:35:30|39028.5|38988.5|39023.5|38983.5|39028.5|38988.5|39023.5|38983.5|2
1623216950000|2021-06-09 05:35:50|39025.5|38985.5|39033.5|38993.5|39035.5|38995.5|39025.5|38985.5|3
1623216960000|2021-06-09 05:36:00|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|39030.5|38990.5|0
1623216970000|2021-06-09 05:36:10|39026.5|38986.5|39023.5|38983.5|39026.5|38986.5|39023.5|38983.5|1
1623216990000|2021-06-09 05:36:30|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|39015.5|38975.5|0
1623217000000|2021-06-09 05:36:40|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|1
1623217010000|2021-06-09 05:36:50|39015.5|38975.5|39013.5|38973.5|39015.5|38975.5|39013.5|38973.5|0
1623217020000|2021-06-09 05:37:00|39015.5|38975.5|39020.5|38980.5|39023.5|38983.5|39015.5|38975.5|1
1623217030000|2021-06-09 05:37:10|39017.5|38977.5|39013.5|38973.5|39017.5|38977.5|39013.5|38973.5|4
1623217070000|2021-06-09 05:37:50|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|39023.5|38983.5|5
1623217080000|2021-06-09 05:38:00|39021.5|38981.5|39015.5|38975.5|39021.5|38981.5|39015.5|38975.5|0
1623217100000|2021-06-09 05:38:20|39021.5|38981.5|39023.5|38983.5|39023.5|38983.5|39021.5|38981.5|1
1623217130000|2021-06-09 05:38:50|39020.5|38980.5|39023.5|38983.5|39023.5|38983.5|39020.5|38980.5|1
1623217180000|2021-06-09 05:39:40|39025.5|38985.5|39023.5|38983.5|39025.5|38985.5|39023.5|38983.5|0
1623217190000|2021-06-09 05:39:50|39025.5|38985.5|39023.5|38983.5|39025.5|38985.5|39023.5|38983.5|0
1623217200000|2021-06-09 05:40:00|39021.5|38981.5|39008.5|38968.5|39021.5|38981.5|39008.5|38968.5|3
1623217210000|2021-06-09 05:40:10|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|0
1623217220000|2021-06-09 05:40:20|39003.5|38963.5|38993.5|38953.5|39003.5|38963.5|38985.5|38945.5|1
1623217240000|2021-06-09 05:40:40|38988.5|38948.5|38985.5|38945.5|38993.5|38953.5|38985.5|38945.5|2
1623217250000|2021-06-09 05:40:50|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|0
1623217270000|2021-06-09 05:41:10|38990.5|38950.5|38990.5|38950.5|38995.5|38955.5|38990.5|38950.5|1
1623217280000|2021-06-09 05:41:20|38993.5|38953.5|38995.5|38955.5|38995.5|38955.5|38993.5|38953.5|0
1623217290000|2021-06-09 05:41:30|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|1
1623217300000|2021-06-09 05:41:40|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|38990.5|38950.5|1
1623217310000|2021-06-09 05:41:50|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|0
1623217320000|2021-06-09 05:42:00|38995.5|38955.5|39003.5|38963.5|39003.5|38963.5|38995.5|38955.5|1
1623217330000|2021-06-09 05:42:10|39000.5|38960.5|38990.5|38950.5|39000.5|38960.5|38990.5|38950.5|2
1623217340000|2021-06-09 05:42:20|38992.5|38952.5|38995.5|38955.5|38995.5|38955.5|38990.5|38950.5|1
1623217350000|2021-06-09 05:42:30|38990.5|38950.5|38993.5|38953.5|38993.5|38953.5|38990.5|38950.5|0
1623217380000|2021-06-09 05:43:00|38997.5|38957.5|39003.5|38963.5|39003.5|38963.5|38997.5|38957.5|1
1623217400000|2021-06-09 05:43:20|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|0
1623217410000|2021-06-09 05:43:30|39003.5|38963.5|39003.5|38963.5|39003.5|38963.5|39003.5|38963.5|0
1623217430000|2021-06-09 05:43:50|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|39005.5|38965.5|0
1623217450000|2021-06-09 05:44:10|39003.5|38963.5|38993.5|38953.5|39003.5|38963.5|38993.5|38953.5|0
1623217470000|2021-06-09 05:44:30|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|38975.5|38935.5|1
1623217480000|2021-06-09 05:44:40|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1623217490000|2021-06-09 05:44:50|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|2
1623217500000|2021-06-09 05:45:00|39005.5|38965.5|39000.5|38960.5|39005.5|38965.5|38995.5|38955.5|5
1623217510000|2021-06-09 05:45:10|39003.5|38963.5|39003.5|38963.5|39003.5|38963.5|39003.5|38963.5|0
1623217520000|2021-06-09 05:45:20|39000.5|38960.5|38997.5|38957.5|39000.5|38960.5|38997.5|38957.5|0
1623217530000|2021-06-09 05:45:30|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|0
1623217540000|2021-06-09 05:45:40|39003.5|38963.5|39000.5|38960.5|39003.5|38963.5|39000.5|38960.5|0
1623217550000|2021-06-09 05:45:50|39003.5|38963.5|39005.5|38965.5|39005.5|38965.5|39000.5|38960.5|0
1623217560000|2021-06-09 05:46:00|||||||||1
1623217570000|2021-06-09 05:46:10|39000.5|38960.5|38995.5|38955.5|39000.5|38960.5|38995.5|38955.5|1
1623217580000|2021-06-09 05:46:20|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|39000.5|38960.5|0
1623217620000|2021-06-09 05:47:00|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|2
1623217630000|2021-06-09 05:47:10|||||||||2
1623217650000|2021-06-09 05:47:30|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|0
1623217660000|2021-06-09 05:47:40|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|0
1623217670000|2021-06-09 05:47:50|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|38980.5|38940.5|1
1623217680000|2021-06-09 05:48:00|38978.5|38938.5|38973.5|38933.5|38978.5|38938.5|38973.5|38933.5|0
1623217690000|2021-06-09 05:48:10|38970.5|38930.5|38973.5|38933.5|38973.5|38933.5|38970.5|38930.5|1
1623217740000|2021-06-09 05:49:00|38975.5|38935.5|38977.5|38937.5|38977.5|38937.5|38975.5|38935.5|3
1623217750000|2021-06-09 05:49:10|38975.5|38935.5|38980.5|38940.5|38980.5|38940.5|38973.5|38933.5|1
1623217770000|2021-06-09 05:49:30|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|38975.5|38935.5|0
1623217780000|2021-06-09 05:49:40|38973.5|38933.5|38973.5|38933.5|38973.5|38933.5|38973.5|38933.5|0
1623217790000|2021-06-09 05:49:50|38967.5|38927.5|38963.5|38923.5|38967.5|38927.5|38963.5|38923.5|1
1623217800000|2021-06-09 05:50:00|38955.5|38915.5|38965.5|38925.5|38968.5|38928.5|38955.5|38915.5|10
1623217810000|2021-06-09 05:50:10|38955.5|38915.5|38955.5|38915.5|38955.5|38915.5|38955.5|38915.5|3
1623217830000|2021-06-09 05:50:30|38958.5|38918.5|38955.5|38915.5|38958.5|38918.5|38955.5|38915.5|0
1623217850000|2021-06-09 05:50:50|38953.5|38913.5|38953.5|38913.5|38953.5|38913.5|38953.5|38913.5|1
1623217860000|2021-06-09 05:51:00|38955.5|38915.5|38955.5|38915.5|38955.5|38915.5|38955.5|38915.5|0
1623217890000|2021-06-09 05:51:30|38958.5|38918.5|38970.5|38930.5|38973.5|38933.5|38958.5|38918.5|10
1623217900000|2021-06-09 05:51:40|38973.5|38933.5|38970.5|38930.5|38973.5|38933.5|38970.5|38930.5|0
1623217920000|2021-06-09 05:52:00|38973.5|38933.5|38975.5|38935.5|38975.5|38935.5|38973.5|38933.5|0
1623217940000|2021-06-09 05:52:20|38980.5|38940.5|38983.5|38943.5|38983.5|38943.5|38980.5|38940.5|0
1623217950000|2021-06-09 05:52:30|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38983.5|38943.5|0
1623217980000|2021-06-09 05:53:00|38990.5|38950.5|38993.5|38953.5|38993.5|38953.5|38990.5|38950.5|4
1623217990000|2021-06-09 05:53:10|38990.5|38950.5|38990.5|38950.5|38993.5|38953.5|38990.5|38950.5|0
1623218000000|2021-06-09 05:53:20|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1623218010000|2021-06-09 05:53:30|38980.5|38940.5|38983.5|38943.5|38983.5|38943.5|38980.5|38940.5|1
1623218040000|2021-06-09 05:54:00|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38983.5|38943.5|0
1623218060000|2021-06-09 05:54:20|38985.5|38945.5|38990.5|38950.5|38993.5|38953.5|38985.5|38945.5|4
1623218080000|2021-06-09 05:54:40|38993.5|38953.5|38990.5|38950.5|38993.5|38953.5|38990.5|38950.5|0
1623218090000|2021-06-09 05:54:50|38987.5|38947.5|38990.5|38950.5|38990.5|38950.5|38987.5|38947.5|0
1623218100000|2021-06-09 05:55:00|38987.5|38947.5|38983.5|38943.5|38987.5|38947.5|38980.5|38940.5|0
1623218110000|2021-06-09 05:55:10|38980.5|38940.5|38965.5|38925.5|38980.5|38940.5|38965.5|38925.5|7
1623218120000|2021-06-09 05:55:20|38973.5|38933.5|38983.5|38943.5|38983.5|38943.5|38973.5|38933.5|18
1623218130000|2021-06-09 05:55:30|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38980.5|38940.5|2
1623218150000|2021-06-09 05:55:50|38975.5|38935.5|38983.5|38943.5|38985.5|38945.5|38975.5|38935.5|0
1623218160000|2021-06-09 05:56:00|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38983.5|38943.5|0
1623218170000|2021-06-09 05:56:10|38985.5|38945.5|38980.5|38940.5|38985.5|38945.5|38980.5|38940.5|0
1623218180000|2021-06-09 05:56:20|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|0
1623218190000|2021-06-09 05:56:30|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38983.5|38943.5|0
1623218210000|2021-06-09 05:56:50|38985.5|38945.5|38983.5|38943.5|38985.5|38945.5|38983.5|38943.5|0
1623218220000|2021-06-09 05:57:00|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|38985.5|38945.5|0
1623218230000|2021-06-09 05:57:10|||||||||2
1623218300000|2021-06-09 05:58:20|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|38983.5|38943.5|2
1623218310000|2021-06-09 05:58:30|||||||||2
1623218320000|2021-06-09 05:58:40|38975.5|38935.5|38980.5|38940.5|38980.5|38940.5|38975.5|38935.5|0
1623218330000|2021-06-09 05:58:50|38985.5|38945.5|38990.5|38950.5|38990.5|38950.5|38985.5|38945.5|1
1623218410000|2021-06-09 06:00:10|38990.6|38950.6|38985.6|38945.6|38990.6|38950.6|38985.6|38945.6|0
1623218420000|2021-06-09 06:00:20|38983.5|38943.5|38980.6|38940.6|38983.5|38943.5|38977.6|38937.6|1
1623218430000|2021-06-09 06:00:30|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|0
1623218450000|2021-06-09 06:00:50|38977.6|38937.6|38985.6|38945.6|38985.6|38945.6|38977.6|38937.6|1
1623218470000|2021-06-09 06:01:10|38987.6|38947.6|38993.5|38953.5|38993.5|38953.5|38987.6|38947.6|1
1623218480000|2021-06-09 06:01:20|38995.6|38955.6|38990.6|38950.6|38995.6|38955.6|38990.6|38950.6|1
1623218490000|2021-06-09 06:01:30|38992.6|38952.6|38995.6|38955.6|38995.6|38955.6|38992.6|38952.6|0
1623218510000|2021-06-09 06:01:50|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|2
1623218520000|2021-06-09 06:02:00|38995.6|38955.6|38993.5|38953.5|38995.6|38955.6|38993.5|38953.5|0
1623218530000|2021-06-09 06:02:10|||||||||3
1623218550000|2021-06-09 06:02:30|38995.6|38955.6|38993.5|38953.5|38995.6|38955.6|38993.5|38953.5|0
1623218570000|2021-06-09 06:02:50|38995.6|38955.6|38993.5|38953.5|38995.6|38955.6|38993.5|38953.5|0
1623218580000|2021-06-09 06:03:00|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38993.5|38953.5|0
1623218590000|2021-06-09 06:03:10|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|0
1623218600000|2021-06-09 06:03:20|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38993.5|38953.5|0
1623218620000|2021-06-09 06:03:40|38993.5|38953.5|38995.6|38955.6|38995.6|38955.6|38993.5|38953.5|0
1623218630000|2021-06-09 06:03:50|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|38993.5|38953.5|0
1623218640000|2021-06-09 06:04:00|38996.5|38956.5|38995.6|38955.6|39005.6|38965.6|38993.5|38953.5|8
1623218650000|2021-06-09 06:04:10|38993.5|38953.5|38995.6|38955.6|38995.6|38955.6|38993.5|38953.5|0
1623218680000|2021-06-09 06:04:40|38985.6|38945.6|38993.6|38953.6|38993.6|38953.6|38985.6|38945.6|0
1623218690000|2021-06-09 06:04:50|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|1
1623218700000|2021-06-09 06:05:00|38993.6|38953.6|38995.6|38955.6|38995.6|38955.6|38993.6|38953.6|1
1623218720000|2021-06-09 06:05:20|||||||||1
1623218730000|2021-06-09 06:05:30|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|0
1623218760000|2021-06-09 06:06:00|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|38995.6|38955.6|0
1623218770000|2021-06-09 06:06:10|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|1
1623218780000|2021-06-09 06:06:20|38991.5|38951.5|38973.6|38933.6|38991.5|38951.5|38973.6|38933.6|3
1623218790000|2021-06-09 06:06:30|38975.6|38935.6|38985.6|38945.6|38988.6|38948.6|38975.6|38935.6|2
1623218800000|2021-06-09 06:06:40|38983.6|38943.6|38983.6|38943.6|38983.6|38943.6|38983.6|38943.6|1
1623218810000|2021-06-09 06:06:50|38977.6|38937.6|38975.6|38935.6|38978.6|38938.6|38975.6|38935.6|1
1623218820000|2021-06-09 06:07:00|38983.6|38943.6|38985.6|38945.6|38985.6|38945.6|38982.6|38942.6|3
1623218830000|2021-06-09 06:07:10|38983.6|38943.6|38983.6|38943.6|38985.6|38945.6|38983.6|38943.6|3
1623218840000|2021-06-09 06:07:20|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|0
1623218850000|2021-06-09 06:07:30|38983.6|38943.6|38985.6|38945.6|38985.6|38945.6|38983.6|38943.6|0
1623218860000|2021-06-09 06:07:40|38983.6|38943.6|38993.6|38953.6|38993.6|38953.6|38983.6|38943.6|1
1623218880000|2021-06-09 06:08:00|38995.6|38955.6|39000.6|38960.6|39003.6|38963.6|38995.6|38955.6|0
1623218890000|2021-06-09 06:08:10|39003.6|38963.6|39003.6|38963.6|39003.6|38963.6|39000.6|38960.6|0
1623218910000|2021-06-09 06:08:30|39005.6|38965.6|39005.6|38965.6|39005.6|38965.6|39005.6|38965.6|0
1623218950000|2021-06-09 06:09:10|39003.6|38963.6|39003.6|38963.6|39003.6|38963.6|39003.6|38963.6|1
1623218960000|2021-06-09 06:09:20|39001.6|38961.6|39001.6|38961.6|39003.6|38963.6|39001.6|38961.6|0
1623218970000|2021-06-09 06:09:30|39003.6|38963.6|39003.6|38963.6|39006.6|38966.6|39001.6|38961.6|0
1623218980000|2021-06-09 06:09:40|39006.6|38966.6|39003.6|38963.6|39006.6|38966.6|39001.6|38961.6|0
1623219000000|2021-06-09 06:10:00|39008.6|38968.6|39008.6|38968.6|39008.6|38968.6|39006.6|38966.6|0
1623219010000|2021-06-09 06:10:10|39010.6|38970.6|39010.6|38970.6|39010.6|38970.6|39010.6|38970.6|1
1623219030000|2021-06-09 06:10:30|39008.6|38968.6|39008.6|38968.6|39008.6|38968.6|39008.6|38968.6|0
1623219060000|2021-06-09 06:11:00|39005.6|38965.6|39001.6|38961.6|39005.6|38965.6|39001.6|38961.6|2
1623219070000|2021-06-09 06:11:10|39003.6|38963.6|39003.6|38963.6|39003.6|38963.6|39001.6|38961.6|0
1623219080000|2021-06-09 06:11:20|39001.6|38961.6|39001.6|38961.6|39001.6|38961.6|39001.6|38961.6|0
1623219090000|2021-06-09 06:11:30|38996.6|38956.6|38996.6|38956.6|38996.6|38956.6|38996.6|38956.6|2
1623219100000|2021-06-09 06:11:40|38999.5|38959.5|38983.6|38943.6|38999.5|38959.5|38975.6|38935.6|2
1623219110000|2021-06-09 06:11:50|38985.6|38945.6|38980.6|38940.6|38985.6|38945.6|38980.6|38940.6|1
1623219120000|2021-06-09 06:12:00|38983.6|38943.6|38985.6|38945.6|38985.6|38945.6|38983.6|38943.6|0
1623219130000|2021-06-09 06:12:10|38980.6|38940.6|38980.6|38940.6|38980.6|38940.6|38980.6|38940.6|2
1623219140000|2021-06-09 06:12:20|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|0
1623219150000|2021-06-09 06:12:30|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|3
1623219160000|2021-06-09 06:12:40|38960.6|38920.6|38960.6|38920.6|38963.6|38923.6|38960.6|38920.6|0
1623219170000|2021-06-09 06:12:50|38958.6|38918.6|38955.6|38915.6|38965.6|38925.6|38955.6|38915.6|3
1623219180000|2021-06-09 06:13:00|38963.6|38923.6|38960.6|38920.6|38963.6|38923.6|38960.6|38920.6|4
1623219190000|2021-06-09 06:13:10|38970.6|38930.6|38980.6|38940.6|38980.6|38940.6|38970.6|38930.6|4
1623219200000|2021-06-09 06:13:20|38975.6|38935.6|38983.6|38943.6|38983.6|38943.6|38975.6|38935.6|0
1623219210000|2021-06-09 06:13:30|38985.6|38945.6|38983.6|38943.6|38985.6|38945.6|38983.6|38943.6|0
1623219220000|2021-06-09 06:13:40|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|38985.6|38945.6|0
1623219230000|2021-06-09 06:13:50|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|38990.6|38950.6|1
1623219240000|2021-06-09 06:14:00|38985.6|38945.6|38980.6|38940.6|38995.6|38955.6|38980.6|38940.6|2
1623219250000|2021-06-09 06:14:10|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|0
1623219260000|2021-06-09 06:14:20|38977.6|38937.6|38980.6|38940.6|38980.6|38940.6|38977.6|38937.6|0
1623219270000|2021-06-09 06:14:30|38983.6|38943.6|38985.6|38945.6|38985.6|38945.6|38983.6|38943.6|0
1623219280000|2021-06-09 06:14:40|38988.6|38948.6|38988.6|38948.6|38988.6|38948.6|38985.6|38945.6|1
1623219300000|2021-06-09 06:15:00|38990.6|38950.6|38990.6|38950.6|38995.6|38955.6|38990.6|38950.6|5
1623219310000|2021-06-09 06:15:10|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|38993.6|38953.6|0
1623219320000|2021-06-09 06:15:20|38988.6|38948.6|38985.6|38945.6|38988.6|38948.6|38985.6|38945.6|0
1623219330000|2021-06-09 06:15:30|38987.6|38947.6|38985.6|38945.6|38987.6|38947.6|38985.6|38945.6|0
1623219340000|2021-06-09 06:15:40|38978.6|38938.6|38983.6|38943.6|38983.6|38943.6|38977.6|38937.6|3
1623219350000|2021-06-09 06:15:50|38980.6|38940.6|38975.6|38935.6|38980.6|38940.6|38975.6|38935.6|0
1623219360000|2021-06-09 06:16:00|38967.6|38927.6|38973.6|38933.6|38973.6|38933.6|38967.6|38927.6|0
1623219370000|2021-06-09 06:16:10|38970.6|38930.6|38965.6|38925.6|38970.6|38930.6|38965.6|38925.6|0
1623219380000|2021-06-09 06:16:20|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|0
1623219390000|2021-06-09 06:16:30|38958.6|38918.6|38963.6|38923.6|38963.6|38923.6|38955.6|38915.6|2
1623219400000|2021-06-09 06:16:40|38965.6|38925.6|38967.6|38927.6|38967.6|38927.6|38965.6|38925.6|3
1623219410000|2021-06-09 06:16:50|38970.6|38930.6|38967.6|38927.6|38970.6|38930.6|38967.6|38927.6|0
1623219420000|2021-06-09 06:17:00|38970.6|38930.6|38970.6|38930.6|38970.6|38930.6|38970.6|38930.6|1
1623219430000|2021-06-09 06:17:10|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|0
1623219450000|2021-06-09 06:17:30|38970.6|38930.6|38968.6|38928.6|38970.6|38930.6|38965.6|38925.6|1
1623219460000|2021-06-09 06:17:40|38970.6|38930.6|38970.6|38930.6|38970.6|38930.6|38965.6|38925.6|0
1623219470000|2021-06-09 06:17:50|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|0
1623219480000|2021-06-09 06:18:00|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|38975.6|38935.6|0
1623219490000|2021-06-09 06:18:10|38967.6|38927.6|38973.6|38933.6|38973.6|38933.6|38967.6|38927.6|2
1623219500000|2021-06-09 06:18:20|38970.6|38930.6|38965.6|38925.6|38970.6|38930.6|38965.6|38925.6|0
1623219510000|2021-06-09 06:18:30|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|38973.6|38933.6|0
1623219520000|2021-06-09 06:18:40|38970.6|38930.6|38965.6|38925.6|38970.6|38930.6|38958.6|38918.6|2
1623219530000|2021-06-09 06:18:50|38970.6|38930.6|38963.6|38923.6|38970.6|38930.6|38963.6|38923.6|0
1623219540000|2021-06-09 06:19:00|38965.6|38925.6|38965.6|38925.6|38965.6|38925.6|38965.6|38925.6|0
1623219550000|2021-06-09 06:19:10|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|38963.6|38923.6|0
1623219560000|2021-06-09 06:19:20|38961.6|38921.6|38953.6|38913.6|38961.6|38921.6|38953.6|38913.6|0
1623219570000|2021-06-09 06:19:30|38951.6|38911.6|38953.6|38913.6|38953.6|38913.6|38951.6|38911.6|0
1623219600000|2021-06-09 06:20:00|38951.6|38911.6|38963.6|38923.6|38963.6|38923.6|38951.6|38911.6|2
1623219610000|2021-06-09 06:20:10|38960.6|38920.6|38928.6|38888.6|38960.6|38920.6|38928.6|38888.6|74
1623219620000|2021-06-09 06:20:20|38930.6|38890.6|38933.6|38893.6|38933.6|38893.6|38930.6|38890.6|0
1623219630000|2021-06-09 06:20:30|38931.6|38891.6|38923.6|38883.6|38931.6|38891.6|38923.6|38883.6|1
1623219640000|2021-06-09 06:20:40|38925.6|38885.6|38923.6|38883.6|38935.6|38895.6|38923.6|38883.6|4
1623219650000|2021-06-09 06:20:50|38925.6|38885.6|38935.6|38895.6|38938.6|38898.6|38925.6|38885.6|9
1623219670000|2021-06-09 06:21:10|38943.6|38903.6|38940.6|38900.6|38943.6|38903.6|38940.6|38900.6|1
1623219680000|2021-06-09 06:21:20|38937.6|38897.6|38935.6|38895.6|38937.6|38897.6|38935.6|38895.6|0
1623219690000|2021-06-09 06:21:30|38940.6|38900.6|38937.6|38897.6|38943.6|38903.6|38937.6|38897.6|0
1623219700000|2021-06-09 06:21:40|38935.6|38895.6|38935.6|38895.6|38935.6|38895.6|38935.6|38895.6|0
1623219710000|2021-06-09 06:21:50|38928.6|38888.6|38933.6|38893.6|38933.6|38893.6|38928.6|38888.6|1
1623219720000|2021-06-09 06:22:00|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|0
1623219730000|2021-06-09 06:22:10|38933.6|38893.6|38933.6|38893.6|38935.6|38895.6|38933.6|38893.6|2
1623219740000|2021-06-09 06:22:20|38930.6|38890.6|38933.6|38893.6|38933.6|38893.6|38930.6|38890.6|0
1623219750000|2021-06-09 06:22:30|38928.6|38888.6|38928.6|38888.6|38933.6|38893.6|38928.6|38888.6|0
1623219760000|2021-06-09 06:22:40|38933.6|38893.6|38928.6|38888.6|38933.6|38893.6|38928.6|38888.6|0
1623219780000|2021-06-09 06:23:00|38931.6|38891.6|38935.6|38895.6|38938.6|38898.6|38931.6|38891.6|6
1623219790000|2021-06-09 06:23:10|38938.6|38898.6|38943.6|38903.6|38943.6|38903.6|38938.6|38898.6|2
1623219800000|2021-06-09 06:23:20|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|12
1623219810000|2021-06-09 06:23:30|38925.6|38885.6|38928.6|38888.6|38928.6|38888.6|38925.6|38885.6|1
1623219820000|2021-06-09 06:23:40|38933.6|38893.6|38933.6|38893.6|38933.6|38893.6|38933.6|38893.6|6
1623219860000|2021-06-09 06:24:20|38925.6|38885.6|38925.6|38885.6|38925.6|38885.6|38925.6|38885.6|0
1623219880000|2021-06-09 06:24:40|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|2
1623219890000|2021-06-09 06:24:50|38918.6|38878.6|38916.6|38876.6|38918.6|38878.6|38914.6|38874.6|3
1623219900000|2021-06-09 06:25:00|38918.6|38878.6|38921.6|38881.6|38921.6|38881.6|38916.6|38876.6|1
1623219910000|2021-06-09 06:25:10|38923.6|38883.6|38923.6|38883.6|38926.6|38886.6|38923.6|38883.6|1
1623219920000|2021-06-09 06:25:20|38926.6|38886.6|38921.6|38881.6|38926.6|38886.6|38921.6|38881.6|0
1623219950000|2021-06-09 06:25:50|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|1
1623219960000|2021-06-09 06:26:00|38929.6|38889.6|38926.6|38886.6|38931.6|38891.6|38923.6|38883.6|2
1623219980000|2021-06-09 06:26:20|38929.6|38889.6|38931.6|38891.6|38931.6|38891.6|38929.6|38889.6|0
1623219990000|2021-06-09 06:26:30|38926.6|38886.6|38929.6|38889.6|38929.6|38889.6|38926.6|38886.6|4
1623220000000|2021-06-09 06:26:40|38926.6|38886.6|38926.6|38886.6|38926.6|38886.6|38926.6|38886.6|1
1623220010000|2021-06-09 06:26:50|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38921.6|38881.6|0
1623220020000|2021-06-09 06:27:00|38925.6|38885.6|38931.6|38891.6|38931.6|38891.6|38925.6|38885.6|0
1623220040000|2021-06-09 06:27:20|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|1
1623220050000|2021-06-09 06:27:30|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|0
1623220060000|2021-06-09 06:27:40|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|1
1623220070000|2021-06-09 06:27:50|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|0
1623220100000|2021-06-09 06:28:20|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|0
1623220120000|2021-06-09 06:28:40|38921.6|38881.6|38923.6|38883.6|38923.6|38883.6|38921.6|38881.6|0
1623220130000|2021-06-09 06:28:50|38931.6|38891.6|38931.6|38891.6|38931.6|38891.6|38931.6|38891.6|0
1623220140000|2021-06-09 06:29:00|38929.6|38889.6|38926.6|38886.6|38929.6|38889.6|38926.6|38886.6|0
1623220160000|2021-06-09 06:29:20|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|7
1623220170000|2021-06-09 06:29:30|38921.6|38881.6|38923.6|38883.6|38923.6|38883.6|38921.6|38881.6|0
1623220190000|2021-06-09 06:29:50|38921.6|38881.6|38921.6|38881.6|38923.6|38883.6|38921.6|38881.6|3
1623220220000|2021-06-09 06:30:20|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|38923.6|38883.6|3
1623220230000|2021-06-09 06:30:30|38921.6|38881.6|38923.6|38883.6|38923.6|38883.6|38921.6|38881.6|0
1623220240000|2021-06-09 06:30:40|38921.6|38881.6|38923.6|38883.6|38923.6|38883.6|38921.6|38881.6|0
1623220250000|2021-06-09 06:30:50|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38918.6|38878.6|0
1623220260000|2021-06-09 06:31:00|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|0
1623220270000|2021-06-09 06:31:10|38923.6|38883.6|38931.6|38891.6|38931.6|38891.6|38923.6|38883.6|3
1623220280000|2021-06-09 06:31:20|||||||||1
1623220290000|2021-06-09 06:31:30|38933.6|38893.6|38931.6|38891.6|38933.6|38893.6|38931.6|38891.6|0
1623220320000|2021-06-09 06:32:00|||||||||1
1623220350000|2021-06-09 06:32:30|38928.6|38888.6|38923.6|38883.6|38928.6|38888.6|38923.6|38883.6|3
1623220370000|2021-06-09 06:32:50|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|0
1623220380000|2021-06-09 06:33:00|38918.6|38878.6|38923.6|38883.6|38924.6|38884.6|38918.6|38878.6|2
1623220400000|2021-06-09 06:33:20|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|0
1623220410000|2021-06-09 06:33:30|38923.6|38883.6|38916.6|38876.6|38923.6|38883.6|38916.6|38876.6|2
1623220440000|2021-06-09 06:34:00|38918.6|38878.6|38921.6|38881.6|38921.6|38881.6|38918.6|38878.6|0
1623220450000|2021-06-09 06:34:10|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|38918.6|38878.6|0
1623220460000|2021-06-09 06:34:20|38921.6|38881.6|38925.7|38885.7|38928.6|38888.6|38921.6|38881.6|3
1623220470000|2021-06-09 06:34:30|||||||||1
1623220500000|2021-06-09 06:35:00|38920.7|38880.7|38920.7|38880.7|38920.7|38880.7|38920.7|38880.7|1
1623220520000|2021-06-09 06:35:20|38923.6|38883.6|38925.7|38885.7|38925.7|38885.7|38923.6|38883.6|0
1623220550000|2021-06-09 06:35:50|38928.6|38888.6|38925.7|38885.7|38928.6|38888.6|38925.7|38885.7|0
1623220560000|2021-06-09 06:36:00|38928.6|38888.6|38933.6|38893.6|38933.6|38893.6|38928.6|38888.6|8
1623220580000|2021-06-09 06:36:20|38945.7|38905.7|38945.7|38905.7|38945.7|38905.7|38945.7|38905.7|9
1623220620000|2021-06-09 06:37:00|38943.6|38903.6|38940.7|38900.7|38943.6|38903.6|38940.7|38900.7|3
1623220630000|2021-06-09 06:37:10|38938.6|38898.6|38935.7|38895.7|38940.7|38900.7|38935.7|38895.7|2
1623220650000|2021-06-09 06:37:30|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|38938.6|38898.6|0
1623220660000|2021-06-09 06:37:40|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|0
1623220670000|2021-06-09 06:37:50|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|1
1623220680000|2021-06-09 06:38:00|38938.7|38898.7|38945.7|38905.7|38945.7|38905.7|38938.7|38898.7|2
1623220690000|2021-06-09 06:38:10|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|0
1623220700000|2021-06-09 06:38:20|38945.7|38905.7|38945.7|38905.7|38948.7|38908.7|38945.7|38905.7|0
1623220710000|2021-06-09 06:38:30|38948.7|38908.7|38945.7|38905.7|38948.7|38908.7|38945.7|38905.7|0
1623220730000|2021-06-09 06:38:50|38948.7|38908.7|38945.7|38905.7|38948.7|38908.7|38945.7|38905.7|0
1623220740000|2021-06-09 06:39:00|38940.7|38900.7|38940.7|38900.7|38943.7|38903.7|38940.7|38900.7|2
1623220750000|2021-06-09 06:39:10|38943.7|38903.7|38940.7|38900.7|38943.7|38903.7|38937.7|38897.7|0
1623220760000|2021-06-09 06:39:20|38935.7|38895.7|38940.7|38900.7|38940.7|38900.7|38935.7|38895.7|0
1623220770000|2021-06-09 06:39:30|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|0
1623220820000|2021-06-09 06:40:20|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|0
1623220830000|2021-06-09 06:40:30|38935.7|38895.7|38937.7|38897.7|38940.7|38900.7|38935.7|38895.7|0
1623220840000|2021-06-09 06:40:40|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|0
1623220850000|2021-06-09 06:40:50|38940.7|38900.7|38935.7|38895.7|38940.7|38900.7|38935.7|38895.7|0
1623220880000|2021-06-09 06:41:20|||||||||1
1623220890000|2021-06-09 06:41:30|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|0
1623220910000|2021-06-09 06:41:50|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|0
1623221050000|2021-06-09 06:44:10|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|2
1623221090000|2021-06-09 06:44:50|38942.7|38902.7|38942.7|38902.7|38942.7|38902.7|38940.7|38900.7|0
1623221100000|2021-06-09 06:45:00|38940.7|38900.7|38930.7|38890.7|38940.7|38900.7|38927.7|38887.7|7
1623221110000|2021-06-09 06:45:10|38927.7|38887.7|38923.7|38883.7|38927.7|38887.7|38920.7|38880.7|5
1623221120000|2021-06-09 06:45:20|38921.7|38881.7|38923.7|38883.7|38923.7|38883.7|38921.7|38881.7|0
1623221140000|2021-06-09 06:45:40|38925.7|38885.7|38923.7|38883.7|38930.7|38890.7|38920.7|38880.7|3
1623221160000|2021-06-09 06:46:00|38918.7|38878.7|38921.7|38881.7|38921.7|38881.7|38918.7|38878.7|0
1623221170000|2021-06-09 06:46:10|38920.7|38880.7|38923.7|38883.7|38923.7|38883.7|38915.7|38875.7|0
1623221180000|2021-06-09 06:46:20|38920.7|38880.7|38923.7|38883.7|38923.7|38883.7|38920.7|38880.7|0
1623221210000|2021-06-09 06:46:50|38918.7|38878.7|38915.7|38875.7|38923.7|38883.7|38915.7|38875.7|2
1623221220000|2021-06-09 06:47:00|38913.7|38873.7|38905.7|38865.7|38913.7|38873.7|38905.7|38865.7|3
1623221230000|2021-06-09 06:47:10|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|4
1623221240000|2021-06-09 06:47:20|38900.7|38860.7|38903.7|38863.7|38903.7|38863.7|38900.7|38860.7|0
1623221260000|2021-06-09 06:47:40|||||||||3
1623221270000|2021-06-09 06:47:50|38901.7|38861.7|38901.7|38861.7|38903.7|38863.7|38901.7|38861.7|0
1623221280000|2021-06-09 06:48:00|38903.7|38863.7|38905.7|38865.7|38905.7|38865.7|38903.7|38863.7|0
1623221290000|2021-06-09 06:48:10|38908.7|38868.7|38910.7|38870.7|38913.7|38873.7|38905.7|38865.7|2
1623221300000|2021-06-09 06:48:20|38913.7|38873.7|38915.7|38875.7|38923.7|38883.7|38913.7|38873.7|6
1623221310000|2021-06-09 06:48:30|38913.7|38873.7|38923.7|38883.7|38923.7|38883.7|38908.7|38868.7|3
1623221320000|2021-06-09 06:48:40|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|0
1623221340000|2021-06-09 06:49:00|38928.7|38888.7|38925.7|38885.7|38928.7|38888.7|38925.7|38885.7|1
1623221350000|2021-06-09 06:49:10|38927.7|38887.7|38927.7|38887.7|38930.7|38890.7|38927.7|38887.7|0
1623221360000|2021-06-09 06:49:20|38930.7|38890.7|38935.7|38895.7|38935.7|38895.7|38930.7|38890.7|0
1623221370000|2021-06-09 06:49:30|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|38931.7|38891.7|1
1623221380000|2021-06-09 06:49:40|38935.7|38895.7|38933.7|38893.7|38935.7|38895.7|38933.7|38893.7|0
1623221390000|2021-06-09 06:49:50|38935.7|38895.7|38933.7|38893.7|38935.7|38895.7|38933.7|38893.7|0
1623221400000|2021-06-09 06:50:00|38931.7|38891.7|38925.7|38885.7|38931.7|38891.7|38925.7|38885.7|0
1623221440000|2021-06-09 06:50:40|38923.7|38883.7|38923.7|38883.7|38923.7|38883.7|38923.7|38883.7|2
1623221450000|2021-06-09 06:50:50|38920.7|38880.7|38923.7|38883.7|38923.7|38883.7|38920.7|38880.7|0
1623221460000|2021-06-09 06:51:00|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|0
1623221480000|2021-06-09 06:51:20|38930.7|38890.7|38927.7|38887.7|38930.7|38890.7|38927.7|38887.7|1
1623221490000|2021-06-09 06:51:30|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|0
1623221500000|2021-06-09 06:51:40|38927.7|38887.7|38930.7|38890.7|38930.7|38890.7|38927.7|38887.7|0
1623221510000|2021-06-09 06:51:50|38933.7|38893.7|38935.7|38895.7|38935.7|38895.7|38930.7|38890.7|0
1623221530000|2021-06-09 06:52:10|||||||||3
1623221580000|2021-06-09 06:53:00|38933.7|38893.7|38935.7|38895.7|38935.7|38895.7|38933.7|38893.7|0
1623221620000|2021-06-09 06:53:40|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|38925.7|38885.7|1
1623221640000|2021-06-09 06:54:00|38927.7|38887.7|38930.7|38890.7|38930.7|38890.7|38927.7|38887.7|0
1623221650000|2021-06-09 06:54:10|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|0
1623221690000|2021-06-09 06:54:50|38935.7|38895.7|38937.7|38897.7|38940.7|38900.7|38935.7|38895.7|0
1623221700000|2021-06-09 06:55:00|38935.7|38895.7|38935.7|38895.7|38937.7|38897.7|38933.7|38893.7|0
1623221760000|2021-06-09 06:56:00|38937.7|38897.7|38937.7|38897.7|38937.7|38897.7|38935.7|38895.7|1
1623221770000|2021-06-09 06:56:10|38940.7|38900.7|38935.7|38895.7|38940.7|38900.7|38935.7|38895.7|0
1623221780000|2021-06-09 06:56:20|38940.7|38900.7|38935.7|38895.7|38940.7|38900.7|38935.7|38895.7|0
1623221820000|2021-06-09 06:57:00|38927.7|38887.7|38933.7|38893.7|38933.7|38893.7|38927.7|38887.7|2
1623221830000|2021-06-09 06:57:10|38927.7|38887.7|38925.7|38885.7|38927.7|38887.7|38925.7|38885.7|3
1623221840000|2021-06-09 06:57:20|38933.7|38893.7|38937.7|38897.7|38937.7|38897.7|38933.7|38893.7|1
1623221850000|2021-06-09 06:57:30|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|0
1623221860000|2021-06-09 06:57:40|38937.7|38897.7|38940.7|38900.7|38940.7|38900.7|38937.7|38897.7|0
1623221870000|2021-06-09 06:57:50|38943.7|38903.7|38943.7|38903.7|38943.7|38903.7|38943.7|38903.7|0
1623221880000|2021-06-09 06:58:00|38945.7|38905.7|38950.7|38910.7|38950.7|38910.7|38945.7|38905.7|0
1623221890000|2021-06-09 06:58:10|38947.7|38907.7|38945.7|38905.7|38950.7|38910.7|38945.7|38905.7|0
1623221930000|2021-06-09 06:58:50|38950.7|38910.7|38947.7|38907.7|38950.7|38910.7|38947.7|38907.7|0
1623221940000|2021-06-09 06:59:00|38950.7|38910.7|38947.7|38907.7|38950.7|38910.7|38945.7|38905.7|1
1623221960000|2021-06-09 06:59:20|38945.7|38905.7|38945.7|38905.7|38947.7|38907.7|38945.7|38905.7|0
1623221970000|2021-06-09 06:59:30|38947.7|38907.7|38950.7|38910.7|38950.7|38910.7|38945.7|38905.7|0
1623221980000|2021-06-09 06:59:40|38953.7|38913.7|38953.7|38913.7|38955.7|38915.7|38953.7|38913.7|0
1623221990000|2021-06-09 06:59:50|38950.7|38910.7|38950.7|38910.7|38950.7|38910.7|38947.7|38907.7|2
1623222000000|2021-06-09 07:00:00|38947.7|38907.7|38953.7|38913.7|38955.7|38915.7|38943.7|38903.7|1
1623222050000|2021-06-09 07:00:50|38945.7|38905.7|38945.7|38905.7|38945.7|38905.7|38945.7|38905.7|0
1623222060000|2021-06-09 07:01:00|38951.7|38911.7|38945.7|38905.7|38955.7|38915.7|38945.7|38905.7|3
1623222080000|2021-06-09 07:01:20|38943.7|38903.7|38935.7|38895.7|38943.7|38903.7|38935.7|38895.7|0
1623222120000|2021-06-09 07:02:00|38939.7|38899.7|38950.7|38910.7|38953.7|38913.7|38937.7|38897.7|7
1623222130000|2021-06-09 07:02:10|38945.7|38905.7|38943.7|38903.7|38945.7|38905.7|38940.7|38900.7|2
1623222150000|2021-06-09 07:02:30|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|0
1623222160000|2021-06-09 07:02:40|38943.7|38903.7|38940.7|38900.7|38943.7|38903.7|38940.7|38900.7|0
1623222180000|2021-06-09 07:03:00|38943.7|38903.7|38947.7|38907.7|38947.7|38907.7|38943.7|38903.7|2
1623222210000|2021-06-09 07:03:30|38945.7|38905.7|38938.7|38898.7|38945.7|38905.7|38938.7|38898.7|0
1623222220000|2021-06-09 07:03:40|38940.7|38900.7|38937.7|38897.7|38943.7|38903.7|38937.7|38897.7|1
1623222230000|2021-06-09 07:03:50|38935.7|38895.7|38927.7|38887.7|38935.7|38895.7|38927.7|38887.7|2
1623222240000|2021-06-09 07:04:00|38925.7|38885.7|38930.7|38890.7|38935.7|38895.7|38925.7|38885.7|3
1623222250000|2021-06-09 07:04:10|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|38940.7|38900.7|0
1623222270000|2021-06-09 07:04:30|38938.7|38898.7|38935.7|38895.7|38938.7|38898.7|38935.7|38895.7|0
1623222280000|2021-06-09 07:04:40|38930.7|38890.7|38930.7|38890.7|38930.7|38890.7|38930.7|38890.7|1
1623222290000|2021-06-09 07:04:50|38928.7|38888.7|38933.7|38893.7|38933.7|38893.7|38925.7|38885.7|1
1623222300000|2021-06-09 07:05:00|38931.7|38891.7|38930.7|38890.7|38933.7|38893.7|38925.7|38885.7|1
1623222310000|2021-06-09 07:05:10|38923.7|38883.7|38923.7|38883.7|38923.7|38883.7|38923.7|38883.7|1
1623222330000|2021-06-09 07:05:30|38918.7|38878.7|38923.7|38883.7|38923.7|38883.7|38918.7|38878.7|1
1623222350000|2021-06-09 07:05:50|38920.7|38880.7|38920.7|38880.7|38920.7|38880.7|38920.7|38880.7|0
1623222360000|2021-06-09 07:06:00|38913.7|38873.7|38913.7|38873.7|38913.7|38873.7|38911.7|38871.7|1
1623222370000|2021-06-09 07:06:10|38907.8|38867.8|38907.8|38867.8|38907.8|38867.8|38907.8|38867.8|2
1623222380000|2021-06-09 07:06:20|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|2
1623222390000|2021-06-09 07:06:30|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|1
1623222410000|2021-06-09 07:06:50|38898.7|38858.7|38903.7|38863.7|38903.7|38863.7|38898.7|38858.7|2
1623222420000|2021-06-09 07:07:00|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|0
1623222480000|2021-06-09 07:08:00|38903.7|38863.7|38913.7|38873.7|38913.7|38873.7|38903.7|38863.7|3
1623222510000|2021-06-09 07:08:30|38910.7|38870.7|38913.7|38873.7|38913.7|38873.7|38910.7|38870.7|0
1623222520000|2021-06-09 07:08:40|38910.7|38870.7|38903.7|38863.7|38913.7|38873.7|38903.7|38863.7|3
1623222550000|2021-06-09 07:09:10|38898.7|38858.7|38898.7|38858.7|38898.7|38858.7|38898.7|38858.7|0
1623222560000|2021-06-09 07:09:20|38885.8|38845.8|38885.8|38845.8|38885.8|38845.8|38885.8|38845.8|24
1623222570000|2021-06-09 07:09:30|38888.7|38848.7|38895.8|38855.8|38895.8|38855.8|38888.7|38848.7|7
1623222610000|2021-06-09 07:10:10|38904.7|38864.7|38905.8|38865.8|38905.8|38865.8|38900.8|38860.8|4
1623222620000|2021-06-09 07:10:20|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|38903.7|38863.7|0
1623222660000|2021-06-09 07:11:00|38903.8|38863.8|38915.8|38875.8|38915.8|38875.8|38903.8|38863.8|0
1623222700000|2021-06-09 07:11:40|38925.8|38885.8|38925.8|38885.8|38925.8|38885.8|38925.8|38885.8|1
1623222710000|2021-06-09 07:11:50|38922.8|38882.8|38923.8|38883.8|38923.8|38883.8|38922.8|38882.8|4
1623222720000|2021-06-09 07:12:00|38925.8|38885.8|38927.8|38887.8|38927.8|38887.8|38925.8|38885.8|2
1623222730000|2021-06-09 07:12:10|38930.8|38890.8|38930.8|38890.8|38930.8|38890.8|38930.8|38890.8|0
1623222740000|2021-06-09 07:12:20|38935.8|38895.8|38930.8|38890.8|38935.8|38895.8|38930.8|38890.8|1
1623222770000|2021-06-09 07:12:50|38927.8|38887.8|38920.8|38880.8|38927.8|38887.8|38920.8|38880.8|2
1623222790000|2021-06-09 07:13:10|38918.8|38878.8|38920.8|38880.8|38920.8|38880.8|38918.8|38878.8|0
1623222800000|2021-06-09 07:13:20|38922.8|38882.8|38920.8|38880.8|38922.8|38882.8|38920.8|38880.8|1
1623222840000|2021-06-09 07:14:00|38923.8|38883.8|38927.8|38887.8|38927.8|38887.8|38923.8|38883.8|0
1623222860000|2021-06-09 07:14:20|38925.8|38885.8|38927.8|38887.8|38927.8|38887.8|38925.8|38885.8|0
1623222890000|2021-06-09 07:14:50|38935.8|38895.8|38930.8|38890.8|38935.8|38895.8|38930.8|38890.8|12
1623222920000|2021-06-09 07:15:20|38935.8|38895.8|38935.8|38895.8|38935.8|38895.8|38935.8|38895.8|0
1623222930000|2021-06-09 07:15:30|||||||||4
1623222940000|2021-06-09 07:15:40|38937.8|38897.8|38937.8|38897.8|38937.8|38897.8|38937.8|38897.8|1
1623222960000|2021-06-09 07:16:00|38940.8|38900.8|38945.8|38905.8|38950.8|38910.8|38940.8|38900.8|3
1623222970000|2021-06-09 07:16:10|38950.8|38910.8|38945.8|38905.8|38950.8|38910.8|38945.8|38905.8|0
1623222980000|2021-06-09 07:16:20|38940.8|38900.8|38943.8|38903.8|38943.8|38903.8|38940.8|38900.8|1
1623222990000|2021-06-09 07:16:30|38940.8|38900.8|38943.8|38903.8|38943.8|38903.8|38940.8|38900.8|0
1623223010000|2021-06-09 07:16:50|38940.8|38900.8|38940.8|38900.8|38940.8|38900.8|38940.8|38900.8|1
1623223020000|2021-06-09 07:17:00|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|38945.8|38905.8|3
1623223030000|2021-06-09 07:17:10|38950.8|38910.8|38945.8|38905.8|38950.8|38910.8|38945.8|38905.8|4
1623223040000|2021-06-09 07:17:20|38920.8|38880.8|38920.8|38880.8|38920.8|38880.8|38920.8|38880.8|2
1623223080000|2021-06-09 07:18:00|38918.8|38878.8|38918.8|38878.8|38920.8|38880.8|38918.8|38878.8|3
1623223090000|2021-06-09 07:18:10|38920.8|38880.8|38923.8|38883.8|38923.8|38883.8|38920.8|38880.8|7
1623223100000|2021-06-09 07:18:20|38925.8|38885.8|38923.8|38883.8|38925.8|38885.8|38923.8|38883.8|0
1623223130000|2021-06-09 07:18:50|38921.8|38881.8|38920.8|38880.8|38921.8|38881.8|38920.8|38880.8|1
1623223140000|2021-06-09 07:19:00|38918.8|38878.8|38923.8|38883.8|38923.8|38883.8|38918.8|38878.8|0
1623223160000|2021-06-09 07:19:20|38921.8|38881.8|38923.8|38883.8|38923.8|38883.8|38921.8|38881.8|0
1623223170000|2021-06-09 07:19:30|38918.8|38878.8|38918.8|38878.8|38918.8|38878.8|38918.8|38878.8|4
1623223180000|2021-06-09 07:19:40|38910.8|38870.8|38908.8|38868.8|38913.8|38873.8|38908.8|38868.8|5
1623223190000|2021-06-09 07:19:50|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|1
1623223200000|2021-06-09 07:20:00|38913.8|38873.8|38913.8|38873.8|38913.8|38873.8|38913.8|38873.8|0
1623223240000|2021-06-09 07:20:40|38908.8|38868.8|38900.8|38860.8|38910.8|38870.8|38900.8|38860.8|3
1623223250000|2021-06-09 07:20:50|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|1
1623223260000|2021-06-09 07:21:00|38905.8|38865.8|38907.8|38867.8|38907.8|38867.8|38905.8|38865.8|2
1623223270000|2021-06-09 07:21:10|38905.8|38865.8|38903.8|38863.8|38905.8|38865.8|38903.8|38863.8|1
1623223280000|2021-06-09 07:21:20|38905.8|38865.8|38905.8|38865.8|38905.8|38865.8|38905.8|38865.8|0
1623223290000|2021-06-09 07:21:30|38913.8|38873.8|38913.8|38873.8|38913.8|38873.8|38913.8|38873.8|1
1623223300000|2021-06-09 07:21:40|38905.8|38865.8|38910.8|38870.8|38910.8|38870.8|38905.8|38865.8|0
1623223310000|2021-06-09 07:21:50|38913.8|38873.8|38913.8|38873.8|38913.8|38873.8|38903.8|38863.8|0
1623223330000|2021-06-09 07:22:10|38911.8|38871.8|38911.8|38871.8|38913.8|38873.8|38908.8|38868.8|3
1623223340000|2021-06-09 07:22:20|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|0
1623223350000|2021-06-09 07:22:30|||||||||1
1623223360000|2021-06-09 07:22:40|38913.8|38873.8|38911.8|38871.8|38913.8|38873.8|38911.8|38871.8|0
1623223370000|2021-06-09 07:22:50|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|0
1623223380000|2021-06-09 07:23:00|38906.8|38866.8|38911.8|38871.8|38911.8|38871.8|38906.8|38866.8|0
1623223390000|2021-06-09 07:23:10|38913.8|38873.8|38908.8|38868.8|38913.8|38873.8|38908.8|38868.8|0
1623223400000|2021-06-09 07:23:20|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|38903.8|38863.8|0
1623223430000|2021-06-09 07:23:50|38901.8|38861.8|38903.8|38863.8|38903.8|38863.8|38901.8|38861.8|0
1623223440000|2021-06-09 07:24:00|38908.8|38868.8|38908.8|38868.8|38908.8|38868.8|38908.8|38868.8|0
1623223450000|2021-06-09 07:24:10|38906.8|38866.8|38903.8|38863.8|38906.8|38866.8|38901.8|38861.8|1
1623223470000|2021-06-09 07:24:30|38901.8|38861.8|38901.8|38861.8|38901.8|38861.8|38901.8|38861.8|0
1623223480000|2021-06-09 07:24:40|38898.8|38858.8|38893.8|38853.8|38898.8|38858.8|38893.8|38853.8|1
1623223500000|2021-06-09 07:25:00|38901.8|38861.8|38901.8|38861.8|38901.8|38861.8|38901.8|38861.8|0
1623223550000|2021-06-09 07:25:50|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|1
1623223560000|2021-06-09 07:26:00|38891.8|38851.8|38893.8|38853.8|38893.8|38853.8|38891.8|38851.8|1
1623223580000|2021-06-09 07:26:20|38891.8|38851.8|38891.8|38851.8|38891.8|38851.8|38891.8|38851.8|0
1623223590000|2021-06-09 07:26:30|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|1
1623223610000|2021-06-09 07:26:50|||||||||3
1623223620000|2021-06-09 07:27:00|||||||||1
1623223630000|2021-06-09 07:27:10|38888.8|38848.8|38888.8|38848.8|38888.8|38848.8|38888.8|38848.8|8
1623223640000|2021-06-09 07:27:20|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|0
1623223660000|2021-06-09 07:27:40|38888.8|38848.8|38893.8|38853.8|38896.8|38856.8|38888.8|38848.8|1
1623223670000|2021-06-09 07:27:50|38896.8|38856.8|38893.8|38853.8|38896.8|38856.8|38893.8|38853.8|0
1623223700000|2021-06-09 07:28:20|38895.8|38855.8|38893.8|38853.8|38896.8|38856.8|38893.8|38853.8|1
1623223710000|2021-06-09 07:28:30|38895.8|38855.8|38898.8|38858.8|38901.8|38861.8|38895.8|38855.8|1
1623223730000|2021-06-09 07:28:50|38905.8|38865.8|38903.8|38863.8|38907.8|38867.8|38903.8|38863.8|6
1623223750000|2021-06-09 07:29:10|38900.8|38860.8|38896.8|38856.8|38901.8|38861.8|38896.8|38856.8|0
1623223760000|2021-06-09 07:29:20|38893.8|38853.8|38903.8|38863.8|38903.8|38863.8|38893.8|38853.8|2
1623223770000|2021-06-09 07:29:30|38896.8|38856.8|38896.8|38856.8|38896.8|38856.8|38896.8|38856.8|0
1623223810000|2021-06-09 07:30:10|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|38893.8|38853.8|0
1623223820000|2021-06-09 07:30:20|38891.8|38851.8|38886.8|38846.8|38891.8|38851.8|38883.8|38843.8|5
1623223840000|2021-06-09 07:30:40|38883.8|38843.8|38883.8|38843.8|38883.8|38843.8|38883.8|38843.8|0
1623223860000|2021-06-09 07:31:00|38886.8|38846.8|38891.8|38851.8|38891.8|38851.8|38886.8|38846.8|0
1623223900000|2021-06-09 07:31:40|38883.8|38843.8|38876.8|38836.8|38886.8|38846.8|38876.8|38836.8|6
1623223910000|2021-06-09 07:31:50|38881.8|38841.8|38871.8|38831.8|38881.8|38841.8|38871.8|38831.8|0
1623223920000|2021-06-09 07:32:00|38873.8|38833.8|38871.8|38831.8|38873.8|38833.8|38871.8|38831.8|2
1623223930000|2021-06-09 07:32:10|38876.8|38836.8|38881.8|38841.8|38881.8|38841.8|38876.8|38836.8|7
1623223940000|2021-06-09 07:32:20|38876.8|38836.8|38876.8|38836.8|38879.8|38839.8|38876.8|38836.8|0
1623223950000|2021-06-09 07:32:30|38878.8|38838.8|38869.8|38829.8|38878.8|38838.8|38869.8|38829.8|1
1623223960000|2021-06-09 07:32:40|38871.8|38831.8|38876.8|38836.8|38879.8|38839.8|38871.8|38831.8|0
1623223970000|2021-06-09 07:32:50|38879.8|38839.8|38876.8|38836.8|38879.8|38839.8|38871.8|38831.8|0
1623223980000|2021-06-09 07:33:00|38879.8|38839.8|38879.8|38839.8|38879.8|38839.8|38879.8|38839.8|0
1623223990000|2021-06-09 07:33:10|38876.8|38836.8|38884.8|38844.8|38884.8|38844.8|38876.8|38836.8|6
1623224000000|2021-06-09 07:33:20|38876.8|38836.8|38876.8|38836.8|38876.8|38836.8|38876.8|38836.8|1
1623224030000|2021-06-09 07:33:50|38874.8|38834.8|38884.8|38844.8|38884.8|38844.8|38874.8|38834.8|0
1623224040000|2021-06-09 07:34:00|38889.8|38849.8|38884.8|38844.8|38889.8|38849.8|38884.8|38844.8|3
1623224050000|2021-06-09 07:34:10|38886.8|38846.8|38886.8|38846.8|38886.8|38846.8|38886.8|38846.8|0
1623224090000|2021-06-09 07:34:50|38884.8|38844.8|38884.8|38844.8|38884.8|38844.8|38884.8|38844.8|0
1623224100000|2021-06-09 07:35:00|38886.8|38846.8|38884.8|38844.8|38886.8|38846.8|38884.8|38844.8|0
1623224110000|2021-06-09 07:35:10|38881.8|38841.8|38879.8|38839.8|38881.8|38841.8|38879.8|38839.8|0
1623224140000|2021-06-09 07:35:40|38881.8|38841.8|38879.8|38839.8|38884.8|38844.8|38876.8|38836.8|1
1623224150000|2021-06-09 07:35:50|38889.8|38849.8|38886.8|38846.8|38889.8|38849.8|38886.8|38846.8|0
1623224160000|2021-06-09 07:36:00|38883.8|38843.8|38886.8|38846.8|38886.8|38846.8|38883.8|38843.8|0
1623224170000|2021-06-09 07:36:10|38889.8|38849.8|38886.8|38846.8|38889.8|38849.8|38886.8|38846.8|0
1623224200000|2021-06-09 07:36:40|38884.8|38844.8|38884.8|38844.8|38884.8|38844.8|38884.8|38844.8|0
1623224210000|2021-06-09 07:36:50|38886.8|38846.8|38886.8|38846.8|38886.8|38846.8|38886.8|38846.8|1
1623224220000|2021-06-09 07:37:00|38896.8|38856.8|38899.8|38859.8|38901.8|38861.8|38896.8|38856.8|1
1623224230000|2021-06-09 07:37:10|38893.8|38853.8|38886.8|38846.8|38893.8|38853.8|38886.8|38846.8|4
1623224240000|2021-06-09 07:37:20|38883.8|38843.8|38883.8|38843.8|38883.8|38843.8|38883.8|38843.8|0
1623224250000|2021-06-09 07:37:30|38886.8|38846.8|38883.8|38843.8|38886.8|38846.8|38883.8|38843.8|1
1623224260000|2021-06-09 07:37:40|38886.8|38846.8|38886.8|38846.8|38886.8|38846.8|38883.8|38843.8|0
1623224280000|2021-06-09 07:38:00|38889.8|38849.8|38893.8|38853.8|38893.8|38853.8|38889.8|38849.8|0
1623224320000|2021-06-09 07:38:40|38881.8|38841.8|38875.8|38835.8|38883.8|38843.8|38873.8|38833.8|27
1623224330000|2021-06-09 07:38:50|38878.8|38838.8|38875.8|38835.8|38878.8|38838.8|38873.8|38833.8|0
1623224340000|2021-06-09 07:39:00|38878.8|38838.8|38881.8|38841.8|38884.8|38844.8|38876.8|38836.8|1
1623224350000|2021-06-09 07:39:10|38879.8|38839.8|38879.8|38839.8|38879.8|38839.8|38876.8|38836.8|2
1623224360000|2021-06-09 07:39:20|38861.8|38821.8|38861.8|38821.8|38861.8|38821.8|38861.8|38821.8|10
1623224370000|2021-06-09 07:39:30|||||||||1
1623224380000|2021-06-09 07:39:40|38863.8|38823.8|38863.8|38823.8|38866.8|38826.8|38863.8|38823.8|6
1623224390000|2021-06-09 07:39:50|38871.8|38831.8|38886.8|38846.8|38886.8|38846.8|38871.8|38831.8|8
1623224400000|2021-06-09 07:40:00|38889.8|38849.8|38891.8|38851.8|38891.8|38851.8|38886.8|38846.8|1
1623224410000|2021-06-09 07:40:10|||||||||1
1623224420000|2021-06-09 07:40:20|38883.8|38843.8|38881.8|38841.8|38883.8|38843.8|38881.8|38841.8|1
1623224430000|2021-06-09 07:40:30|38883.8|38843.8|38883.8|38843.8|38883.8|38843.8|38873.8|38833.8|0
1623224460000|2021-06-09 07:41:00|38886.8|38846.8|38881.8|38841.8|38886.8|38846.8|38881.8|38841.8|0
1623224470000|2021-06-09 07:41:10|38873.8|38833.8|38873.8|38833.8|38873.8|38833.8|38873.8|38833.8|0
1623224490000|2021-06-09 07:41:30|38866.8|38826.8|38863.8|38823.8|38866.8|38826.8|38863.8|38823.8|0
1623224500000|2021-06-09 07:41:40|||||||||6
1623224510000|2021-06-09 07:41:50|||||||||1
1623224520000|2021-06-09 07:42:00|38861.8|38821.8|38873.8|38833.8|38873.8|38833.8|38861.8|38821.8|6
1623224590000|2021-06-09 07:43:10|38871.8|38831.8|38871.8|38831.8|38871.8|38831.8|38871.8|38831.8|0
1623224600000|2021-06-09 07:43:20|38868.8|38828.8|38868.8|38828.8|38868.8|38828.8|38868.8|38828.8|0
1623224630000|2021-06-09 07:43:50|38866.8|38826.8|38864.8|38824.8|38866.8|38826.8|38864.8|38824.8|4
1623224650000|2021-06-09 07:44:10|38866.8|38826.8|38873.8|38833.8|38873.8|38833.8|38866.8|38826.8|1
1623224660000|2021-06-09 07:44:20|38871.8|38831.8|38861.8|38821.8|38871.8|38831.8|38861.8|38821.8|1
1623224670000|2021-06-09 07:44:30|38863.9|38823.9|38863.9|38823.9|38863.9|38823.9|38863.9|38823.9|0
1623224690000|2021-06-09 07:44:50|38866.8|38826.8|38866.8|38826.8|38866.8|38826.8|38866.8|38826.8|0
1623224700000|2021-06-09 07:45:00|38881.8|38841.8|38878.9|38838.9|38881.8|38841.8|38871.8|38831.8|4
1623224710000|2021-06-09 07:45:10|38883.9|38843.9|38881.8|38841.8|38883.9|38843.9|38881.8|38841.8|0
1623224720000|2021-06-09 07:45:20|38883.9|38843.9|38883.9|38843.9|38883.9|38843.9|38883.9|38843.9|0
1623224740000|2021-06-09 07:45:40|38886.9|38846.9|38886.9|38846.9|38886.9|38846.9|38886.9|38846.9|0
1623224750000|2021-06-09 07:45:50|38891.9|38851.9|38891.9|38851.9|38891.9|38851.9|38891.9|38851.9|0
1623224760000|2021-06-09 07:46:00|||||||||1
1623224810000|2021-06-09 07:46:50|38884.9|38844.9|38881.9|38841.9|38884.9|38844.9|38881.9|38841.9|1
1623224820000|2021-06-09 07:47:00|38879.9|38839.9|38874.9|38834.9|38879.9|38839.9|38874.9|38834.9|1
1623224830000|2021-06-09 07:47:10|38877.8|38837.8|38877.8|38837.8|38877.8|38837.8|38877.8|38837.8|4
1623224850000|2021-06-09 07:47:30|38879.9|38839.9|38881.9|38841.9|38881.9|38841.9|38879.9|38839.9|1
1623224860000|2021-06-09 07:47:40|38883.9|38843.9|38881.9|38841.9|38883.9|38843.9|38881.9|38841.9|0
1623224870000|2021-06-09 07:47:50|38883.9|38843.9|38881.9|38841.9|38883.9|38843.9|38881.9|38841.9|0
1623224880000|2021-06-09 07:48:00|38883.9|38843.9|38879.9|38839.9|38884.9|38844.9|38879.9|38839.9|1
1623224890000|2021-06-09 07:48:10|38881.9|38841.9|38886.9|38846.9|38886.9|38846.9|38881.9|38841.9|1
1623224900000|2021-06-09 07:48:20|38889.9|38849.9|38889.9|38849.9|38889.9|38849.9|38889.9|38849.9|0
1623224910000|2021-06-09 07:48:30|38886.9|38846.9|38883.9|38843.9|38889.9|38849.9|38881.9|38841.9|4
1623224920000|2021-06-09 07:48:40|38881.9|38841.9|38881.9|38841.9|38881.9|38841.9|38881.9|38841.9|0
1623224940000|2021-06-09 07:49:00|38884.9|38844.9|38886.9|38846.9|38891.9|38851.9|38884.9|38844.9|3
1623224950000|2021-06-09 07:49:10|38891.9|38851.9|38886.9|38846.9|38891.9|38851.9|38886.9|38846.9|0
1623224960000|2021-06-09 07:49:20|38883.9|38843.9|38889.9|38849.9|38889.9|38849.9|38883.9|38843.9|0
1623224970000|2021-06-09 07:49:30|38891.9|38851.9|38891.9|38851.9|38891.9|38851.9|38889.9|38849.9|0
1623224980000|2021-06-09 07:49:40|38886.9|38846.9|38886.9|38846.9|38886.9|38846.9|38886.9|38846.9|0
1623224990000|2021-06-09 07:49:50|38889.9|38849.9|38891.9|38851.9|38891.9|38851.9|38886.9|38846.9|4
1623225000000|2021-06-09 07:50:00|38889.9|38849.9|38891.9|38851.9|38893.9|38853.9|38889.9|38849.9|0
1623225010000|2021-06-09 07:50:10|38894.9|38854.9|38901.9|38861.9|38901.9|38861.9|38894.9|38854.9|2
1623225020000|2021-06-09 07:50:20|38898.9|38858.9|38903.9|38863.9|38903.9|38863.9|38898.9|38858.9|2
1623225030000|2021-06-09 07:50:30|38906.9|38866.9|38903.9|38863.9|38906.9|38866.9|38903.9|38863.9|0
1623225040000|2021-06-09 07:50:40|38905.9|38865.9|38913.9|38873.9|38913.9|38873.9|38905.9|38865.9|0
1623225050000|2021-06-09 07:50:50|38903.9|38863.9|38913.9|38873.9|38913.9|38873.9|38903.9|38863.9|0
1623225060000|2021-06-09 07:51:00|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|0
1623225070000|2021-06-09 07:51:10|38908.9|38868.9|38911.9|38871.9|38911.9|38871.9|38908.9|38868.9|0
1623225100000|2021-06-09 07:51:40|38908.9|38868.9|38903.9|38863.9|38911.9|38871.9|38903.9|38863.9|2
1623225110000|2021-06-09 07:51:50|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|0
1623225130000|2021-06-09 07:52:10|||||||||2
1623225170000|2021-06-09 07:52:50|||||||||2
1623225180000|2021-06-09 07:53:00|38898.9|38858.9|38898.9|38858.9|38901.9|38861.9|38898.9|38858.9|7
1623225190000|2021-06-09 07:53:10|||||||||3
1623225220000|2021-06-09 07:53:40|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|0
1623225240000|2021-06-09 07:54:00|38898.9|38858.9|38898.9|38858.9|38898.9|38858.9|38898.9|38858.9|0
1623225250000|2021-06-09 07:54:10|38906.9|38866.9|38906.9|38866.9|38906.9|38866.9|38906.9|38866.9|3
1623225270000|2021-06-09 07:54:30|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|0
1623225280000|2021-06-09 07:54:40|||||||||1
1623225330000|2021-06-09 07:55:30|38903.9|38863.9|38913.9|38873.9|38913.9|38873.9|38903.9|38863.9|0
1623225350000|2021-06-09 07:55:50|||||||||1
1623225360000|2021-06-09 07:56:00|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|0
1623225410000|2021-06-09 07:56:50|38913.9|38873.9|38911.9|38871.9|38913.9|38873.9|38911.9|38871.9|4
1623225420000|2021-06-09 07:57:00|38908.9|38868.9|38908.9|38868.9|38908.9|38868.9|38908.9|38868.9|3
1623225430000|2021-06-09 07:57:10|38905.9|38865.9|38905.9|38865.9|38905.9|38865.9|38905.9|38865.9|5
1623225480000|2021-06-09 07:58:00|38910.9|38870.9|38907.9|38867.9|38910.9|38870.9|38907.9|38867.9|5
1623225500000|2021-06-09 07:58:20|38913.9|38873.9|38920.9|38880.9|38920.9|38880.9|38913.9|38873.9|0
1623225510000|2021-06-09 07:58:30|38915.9|38875.9|38915.9|38875.9|38915.9|38875.9|38915.9|38875.9|0
1623225540000|2021-06-09 07:59:00|38923.9|38883.9|38920.9|38880.9|38923.9|38883.9|38915.9|38875.9|1
1623225550000|2021-06-09 07:59:10|38925.9|38885.9|38925.9|38885.9|38925.9|38885.9|38925.9|38885.9|1
1623225560000|2021-06-09 07:59:20|38923.9|38883.9|38923.9|38883.9|38923.9|38883.9|38923.9|38883.9|0
1623225600000|2021-06-09 08:00:00|||||||||1
1623225650000|2021-06-09 08:00:50|||||||||1
1623225660000|2021-06-09 08:01:00|38921.9|38881.9|38921.9|38881.9|38921.9|38881.9|38921.9|38881.9|0
1623225670000|2021-06-09 08:01:10|38918.9|38878.9|38918.9|38878.9|38918.9|38878.9|38918.9|38878.9|0
1623225710000|2021-06-09 08:01:50|38921.9|38881.9|38918.9|38878.9|38921.9|38881.9|38918.9|38878.9|1
1623225720000|2021-06-09 08:02:00|38923.9|38883.9|38918.9|38878.9|38923.9|38883.9|38918.9|38878.9|6
1623225730000|2021-06-09 08:02:10|38911.9|38871.9|38908.9|38868.9|38911.9|38871.9|38908.9|38868.9|4
1623225740000|2021-06-09 08:02:20|38911.9|38871.9|38913.9|38873.9|38913.9|38873.9|38911.9|38871.9|4
1623225770000|2021-06-09 08:02:50|38911.9|38871.9|38908.9|38868.9|38911.9|38871.9|38908.9|38868.9|0
1623225780000|2021-06-09 08:03:00|38913.9|38873.9|38903.9|38863.9|38913.9|38873.9|38901.9|38861.9|13
1623225790000|2021-06-09 08:03:10|38901.9|38861.9|38903.9|38863.9|38903.9|38863.9|38898.9|38858.9|0
1623225880000|2021-06-09 08:04:40|38906.9|38866.9|38903.9|38863.9|38906.9|38866.9|38903.9|38863.9|1
1623225890000|2021-06-09 08:04:50|38908.9|38868.9|38908.9|38868.9|38908.9|38868.9|38908.9|38868.9|0
1623225900000|2021-06-09 08:05:00|38911.9|38871.9|38913.9|38873.9|38913.9|38873.9|38911.9|38871.9|2
1623225910000|2021-06-09 08:05:10|38918.9|38878.9|38913.9|38873.9|38918.9|38878.9|38911.9|38871.9|3
1623225960000|2021-06-09 08:06:00|38919.9|38879.9|38913.9|38873.9|38919.9|38879.9|38911.9|38871.9|2
1623225970000|2021-06-09 08:06:10|38915.9|38875.9|38923.9|38883.9|38923.9|38883.9|38915.9|38875.9|3
1623225990000|2021-06-09 08:06:30|38925.9|38885.9|38923.9|38883.9|38925.9|38885.9|38923.9|38883.9|0
1623226000000|2021-06-09 08:06:40|38925.9|38885.9|38925.9|38885.9|38925.9|38885.9|38925.9|38885.9|0
1623226010000|2021-06-09 08:06:50|38923.9|38883.9|38923.9|38883.9|38923.9|38883.9|38923.9|38883.9|2
1623226020000|2021-06-09 08:07:00|38925.9|38885.9|38935.9|38895.9|38940.9|38900.9|38923.9|38883.9|3
1623226030000|2021-06-09 08:07:10|38933.9|38893.9|38933.9|38893.9|38933.9|38893.9|38933.9|38893.9|3
1623226040000|2021-06-09 08:07:20|38935.9|38895.9|38933.9|38893.9|38935.9|38895.9|38925.9|38885.9|1
1623226060000|2021-06-09 08:07:40|38935.9|38895.9|38933.9|38893.9|38935.9|38895.9|38933.9|38893.9|0
1623226080000|2021-06-09 08:08:00|38935.9|38895.9|38935.9|38895.9|38940.9|38900.9|38935.9|38895.9|1
1623226090000|2021-06-09 08:08:10|38937.9|38897.9|38940.9|38900.9|38940.9|38900.9|38937.9|38897.9|0
1623226100000|2021-06-09 08:08:20|38938.9|38898.9|38938.9|38898.9|38938.9|38898.9|38938.9|38898.9|0
1623226130000|2021-06-09 08:08:50|38933.9|38893.9|38928.9|38888.9|38933.9|38893.9|38928.9|38888.9|0
1623226140000|2021-06-09 08:09:00|38925.9|38885.9|38933.9|38893.9|38933.9|38893.9|38925.9|38885.9|1
1623226150000|2021-06-09 08:09:10|38931.9|38891.9|38931.9|38891.9|38931.9|38891.9|38931.9|38891.9|0
1623226160000|2021-06-09 08:09:20|38933.9|38893.9|38933.9|38893.9|38933.9|38893.9|38933.9|38893.9|0
1623226180000|2021-06-09 08:09:40|38938.9|38898.9|38928.9|38888.9|38938.9|38898.9|38928.9|38888.9|1
1623226260000|2021-06-09 08:11:00|38926.9|38886.9|38923.9|38883.9|38926.9|38886.9|38921.9|38881.9|1
1623226270000|2021-06-09 08:11:10|38921.9|38881.9|38921.9|38881.9|38921.9|38881.9|38921.9|38881.9|0
1623226280000|2021-06-09 08:11:20|38918.9|38878.9|38921.9|38881.9|38921.9|38881.9|38918.9|38878.9|3
1623226290000|2021-06-09 08:11:30|38916.9|38876.9|38911.9|38871.9|38916.9|38876.9|38909.9|38869.9|1
1623226310000|2021-06-09 08:11:50|38909.9|38869.9|38903.9|38863.9|38909.9|38869.9|38903.9|38863.9|2
1623226320000|2021-06-09 08:12:00|38901.9|38861.9|38903.9|38863.9|38903.9|38863.9|38901.9|38861.9|1
1623226330000|2021-06-09 08:12:10|38901.9|38861.9|38901.9|38861.9|38903.9|38863.9|38901.9|38861.9|4
1623226340000|2021-06-09 08:12:20|38903.9|38863.9|38903.9|38863.9|38903.9|38863.9|38903.9|38863.9|1
1623226360000|2021-06-09 08:12:40|38906.9|38866.9|38913.9|38873.9|38913.9|38873.9|38906.9|38866.9|1
1623226370000|2021-06-09 08:12:50|38918.9|38878.9|38913.9|38873.9|38923.9|38883.9|38913.9|38873.9|0
1623226380000|2021-06-09 08:13:00|38911.9|38871.9|38921.9|38881.9|38921.9|38881.9|38911.9|38871.9|1
1623226390000|2021-06-09 08:13:10|38923.9|38883.9|38921.9|38881.9|38923.9|38883.9|38921.9|38881.9|2
1623226400000|2021-06-09 08:13:20|38918.9|38878.9|38916.9|38876.9|38918.9|38878.9|38916.9|38876.9|1
1623226410000|2021-06-09 08:13:30|38914.9|38874.9|38911.9|38871.9|38916.9|38876.9|38911.9|38871.9|1
1623226420000|2021-06-09 08:13:40|38914.9|38874.9|38916.9|38876.9|38916.9|38876.9|38913.9|38873.9|1
1623226440000|2021-06-09 08:14:00|38913.9|38873.9|38911.9|38871.9|38913.9|38873.9|38908.9|38868.9|0
1623226470000|2021-06-09 08:14:30|38913.9|38873.9|38911.9|38871.9|38913.9|38873.9|38911.9|38871.9|0
1623226490000|2021-06-09 08:14:50|38913.9|38873.9|38913.9|38873.9|38913.9|38873.9|38911.9|38871.9|0
1623226500000|2021-06-09 08:15:00|38918.9|38878.9|38911.9|38871.9|38918.9|38878.9|38911.9|38871.9|1
1623226510000|2021-06-09 08:15:10|38913.9|38873.9|38913.9|38873.9|38913.9|38873.9|38913.9|38873.9|0
1623226530000|2021-06-09 08:15:30|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|38911.9|38871.9|0
1623226560000|2021-06-09 08:16:00|38913.9|38873.9|38903.9|38863.9|38913.9|38873.9|38903.9|38863.9|3
1623226570000|2021-06-09 08:16:10|38911.9|38871.9|38913.9|38873.9|38913.9|38873.9|38911.9|38871.9|1
1623226580000|2021-06-09 08:16:20|38911.9|38871.9|38909.9|38869.9|38911.9|38871.9|38909.9|38869.9|0
1623226590000|2021-06-09 08:16:30|38911.9|38871.9|38911.9|38871.9|38913.9|38873.9|38911.9|38871.9|0
1623226600000|2021-06-09 08:16:40|38913.9|38873.9|38913.9|38873.9|38913.9|38873.9|38913.9|38873.9|0
1623226620000|2021-06-09 08:17:00|38911.9|38871.9|38911.9|38871.9|38913.9|38873.9|38911.9|38871.9|3
1623226630000|2021-06-09 08:17:10|38913.9|38873.9|38911.9|38871.9|38913.9|38873.9|38911.9|38871.9|0
1623226640000|2021-06-09 08:17:20|38921.9|38881.9|38913.9|38873.9|38921.9|38881.9|38911.9|38871.9|1
1623226650000|2021-06-09 08:17:30|38911.9|38871.9|38913.9|38873.9|38913.9|38873.9|38911.9|38871.9|0
1623226660000|2021-06-09 08:17:40|38914|38874|38914|38874|38914|38874|38914|38874|0
1623226710000|2021-06-09 08:18:30|38912|38872|38912|38872|38912|38872|38912|38872|0
1623226730000|2021-06-09 08:18:50|38917|38877|38917|38877|38917|38877|38914|38874|1
1623226790000|2021-06-09 08:19:50|38912|38872|38914|38874|38914|38874|38912|38872|1
1623226800000|2021-06-09 08:20:00|38917|38877|38912|38872|38917|38877|38912|38872|0
1623226820000|2021-06-09 08:20:20|38904|38864|38904|38864|38909|38869|38902|38862|3
1623226830000|2021-06-09 08:20:30|38899|38859|38904|38864|38906|38866|38899|38859|0
1623226850000|2021-06-09 08:20:50|38902|38862|38896|38856|38902|38862|38896|38856|0
1623226860000|2021-06-09 08:21:00|38899|38859|38899|38859|38899|38859|38899|38859|0
1623226880000|2021-06-09 08:21:20|38904|38864|38904|38864|38904|38864|38904|38864|1
1623226890000|2021-06-09 08:21:30|38906|38866|38906|38866|38911|38871|38906|38866|3
1623226900000|2021-06-09 08:21:40|38908|38868|38914|38874|38914|38874|38906|38866|0
1623226910000|2021-06-09 08:21:50|38906|38866|38906|38866|38906|38866|38906|38866|0
1623226920000|2021-06-09 08:22:00|38911|38871|38906|38866|38911|38871|38906|38866|0
1623226930000|2021-06-09 08:22:10|38904|38864|38904|38864|38904|38864|38904|38864|1
1623226980000|2021-06-09 08:23:00|38906|38866|38906|38866|38906|38866|38906|38866|0
1623226990000|2021-06-09 08:23:10|38904|38864|38904|38864|38904|38864|38904|38864|2
1623227010000|2021-06-09 08:23:30|38902|38862|38904|38864|38904|38864|38902|38862|1
1623227030000|2021-06-09 08:23:50|38896|38856|38901|38861|38901|38861|38896|38856|0
1623227040000|2021-06-09 08:24:00|38904|38864|38904|38864|38906|38866|38904|38864|0
1623227050000|2021-06-09 08:24:10|38906|38866|38904|38864|38906|38866|38904|38864|1
1623227100000|2021-06-09 08:25:00|38902|38862|38896|38856|38902|38862|38896|38856|0
1623227160000|2021-06-09 08:26:00|||||||||1
1623227180000|2021-06-09 08:26:20|38894|38854|38896|38856|38896|38856|38892|38852|3
1623227190000|2021-06-09 08:26:30|38904|38864|38904|38864|38904|38864|38904|38864|1
1623227200000|2021-06-09 08:26:40|38901|38861|38904|38864|38904|38864|38901|38861|0
1623227230000|2021-06-09 08:27:10|38902|38862|38894|38854|38902|38862|38894|38854|4
1623227250000|2021-06-09 08:27:30|38896|38856|38904|38864|38904|38864|38896|38856|1
1623227280000|2021-06-09 08:28:00|38906|38866|38904|38864|38906|38866|38904|38864|1
1623227310000|2021-06-09 08:28:30|38902|38862|38896|38856|38902|38862|38896|38856|0
1623227330000|2021-06-09 08:28:50|38894|38854|38899|38859|38899|38859|38894|38854|1
1623227340000|2021-06-09 08:29:00|38896|38856|38896|38856|38896|38856|38896|38856|0
1623227370000|2021-06-09 08:29:30|38894|38854|38896|38856|38896|38856|38894|38854|1
1623227380000|2021-06-09 08:29:40|38904|38864|38904|38864|38904|38864|38904|38864|1
1623227400000|2021-06-09 08:30:00|38906|38866|38901|38861|38906|38866|38901|38861|1
1623227410000|2021-06-09 08:30:10|38896|38856|38902|38862|38902|38862|38894|38854|2
1623227440000|2021-06-09 08:30:40|38904|38864|38904|38864|38904|38864|38904|38864|0
1623227460000|2021-06-09 08:31:00|38902|38862|38902|38862|38902|38862|38902|38862|0
1623227510000|2021-06-09 08:31:50|38892|38852|38902|38862|38902|38862|38892|38852|6
1623227520000|2021-06-09 08:32:00|38897|38857|38892|38852|38897|38857|38892|38852|1
1623227530000|2021-06-09 08:32:10|||||||||3
1623227540000|2021-06-09 08:32:20|38889|38849|38892|38852|38892|38852|38889|38849|4
1623227550000|2021-06-09 08:32:30|38889|38849|38892|38852|38892|38852|38889|38849|0
1623227570000|2021-06-09 08:32:50|38894|38854|38894|38854|38894|38854|38892|38852|0
1623227580000|2021-06-09 08:33:00|38892|38852|38892|38852|38892|38852|38892|38852|1
1623227590000|2021-06-09 08:33:10|38889|38849|38889|38849|38889|38849|38889|38849|2
1623227600000|2021-06-09 08:33:20|38892|38852|38887|38847|38892|38852|38887|38847|2
1623227610000|2021-06-09 08:33:30|38890|38850|38885|38845|38890|38850|38885|38845|0
1623227620000|2021-06-09 08:33:40|38882|38842|38882|38842|38882|38842|38882|38842|0
1623227630000|2021-06-09 08:33:50|||||||||1
1623227640000|2021-06-09 08:34:00|38880|38840|38870|38830|38880|38840|38870|38830|1
1623227650000|2021-06-09 08:34:10|38868|38828|38870|38830|38872|38832|38868|38828|1
1623227660000|2021-06-09 08:34:20|||||||||1
1623227670000|2021-06-09 08:34:30|38867|38827|38867|38827|38867|38827|38862|38822|3
1623227680000|2021-06-09 08:34:40|38862|38822|38862|38822|38865|38825|38862|38822|0
1623227690000|2021-06-09 08:34:50|38864|38824|38867|38827|38867|38827|38864|38824|0
1623227700000|2021-06-09 08:35:00|38862|38822|38862|38822|38862|38822|38860|38820|1
1623227720000|2021-06-09 08:35:20|38867|38827|38867|38827|38869|38829|38867|38827|2
1623227730000|2021-06-09 08:35:30|38862|38822|38867|38827|38867|38827|38862|38822|2
1623227750000|2021-06-09 08:35:50|||||||||1
1623227760000|2021-06-09 08:36:00|38860|38820|38862|38822|38862|38822|38860|38820|1
1623227780000|2021-06-09 08:36:20|38860|38820|38852|38812|38860|38820|38852|38812|19
1623227790000|2021-06-09 08:36:30|38855|38815|38845|38805|38855|38815|38845|38805|10
1623227800000|2021-06-09 08:36:40|38848|38808|38860|38820|38860|38820|38848|38808|4
1623227860000|2021-06-09 08:37:40|38862|38822|38860|38820|38862|38822|38860|38820|1
1623227870000|2021-06-09 08:37:50|38862|38822|38867|38827|38867|38827|38862|38822|1
1623227890000|2021-06-09 08:38:10|||||||||1
1623227910000|2021-06-09 08:38:30|38865|38825|38862|38822|38865|38825|38862|38822|0
1623227920000|2021-06-09 08:38:40|38865|38825|38867|38827|38867|38827|38865|38825|1
1623227930000|2021-06-09 08:38:50|38864|38824|38867|38827|38867|38827|38864|38824|0
1623227940000|2021-06-09 08:39:00|38864|38824|38862|38822|38864|38824|38860|38820|1
1623228000000|2021-06-09 08:40:00|38860|38820|38860|38820|38860|38820|38860|38820|1
1623228020000|2021-06-09 08:40:20|38858|38818|38852|38812|38858|38818|38852|38812|0
1623228030000|2021-06-09 08:40:30|38843|38803|38840|38800|38843|38803|38827|38787|17
1623228060000|2021-06-09 08:41:00|38830|38790|38830|38790|38830|38790|38822|38782|7
1623228070000|2021-06-09 08:41:10|38832|38792|38830|38790|38832|38792|38830|38790|1
1623228080000|2021-06-09 08:41:20|38820|38780|38822|38782|38824|38784|38820|38780|50
1623228090000|2021-06-09 08:41:30|38815|38775|38805|38765|38815|38775|38805|38765|11
1623228100000|2021-06-09 08:41:40|38820|38780|38817|38777|38820|38780|38817|38777|41
1623228110000|2021-06-09 08:41:50|38812|38772|38812|38772|38812|38772|38812|38772|1
1623228120000|2021-06-09 08:42:00|38810|38770|38802|38762|38810|38770|38802|38762|1
1623228130000|2021-06-09 08:42:10|38798|38758|38795|38755|38798|38758|38795|38755|20
1623228140000|2021-06-09 08:42:20|38800|38760|38800|38760|38800|38760|38800|38760|2
1623228150000|2021-06-09 08:42:30|38795|38755|38807|38767|38807|38767|38795|38755|1
1623228170000|2021-06-09 08:42:50|38805|38765|38805|38765|38805|38765|38805|38765|1
1623228180000|2021-06-09 08:43:00|38807|38767|38807|38767|38812|38772|38807|38767|1
1623228190000|2021-06-09 08:43:10|38805|38765|38807|38767|38807|38767|38805|38765|1
1623228200000|2021-06-09 08:43:20|38810|38770|38810|38770|38812|38772|38809|38769|2
1623228210000|2021-06-09 08:43:30|38812|38772|38807|38767|38812|38772|38807|38767|0
1623228240000|2021-06-09 08:44:00|38805|38765|38805|38765|38807|38767|38805|38765|1
1623228260000|2021-06-09 08:44:20|38810|38770|38807|38767|38810|38770|38807|38767|2
1623228270000|2021-06-09 08:44:30|38805|38765|38805|38765|38805|38765|38805|38765|0
1623228280000|2021-06-09 08:44:40|38807|38767|38807|38767|38807|38767|38805|38765|2
1623228290000|2021-06-09 08:44:50|38805|38765|38805|38765|38805|38765|38805|38765|0
1623228300000|2021-06-09 08:45:00|38807|38767|38805|38765|38807|38767|38805|38765|1
1623228310000|2021-06-09 08:45:10|38807|38767|38812|38772|38812|38772|38807|38767|2
1623228350000|2021-06-09 08:45:50|38815|38775|38820|38780|38820|38780|38815|38775|3
1623228360000|2021-06-09 08:46:00|38822|38782|38815|38775|38822|38782|38815|38775|1
1623228370000|2021-06-09 08:46:10|38820|38780|38820|38780|38820|38780|38820|38780|1
1623228420000|2021-06-09 08:47:00|38815|38775|38810|38770|38815|38775|38810|38770|0
1623228430000|2021-06-09 08:47:10|38812|38772|38810|38770|38812|38772|38810|38770|3
1623228450000|2021-06-09 08:47:30|38815|38775|38820|38780|38820|38780|38815|38775|6
1623228460000|2021-06-09 08:47:40|38825|38785|38825|38785|38825|38785|38820|38780|1
1623228470000|2021-06-09 08:47:50|38827|38787|38827|38787|38827|38787|38827|38787|4
1623228480000|2021-06-09 08:48:00|38825|38785|38825|38785|38825|38785|38825|38785|1
1623228490000|2021-06-09 08:48:10|38807|38767|38807|38767|38807|38767|38807|38767|12
1623228500000|2021-06-09 08:48:20|38810|38770|38820|38780|38820|38780|38805|38765|3
1623228510000|2021-06-09 08:48:30|38827|38787|38820|38780|38827|38787|38820|38780|0
1623228520000|2021-06-09 08:48:40|38822|38782|38825|38785|38828|38788|38822|38782|0
1623228530000|2021-06-09 08:48:50|38827|38787|38825|38785|38827|38787|38825|38785|0
1623228540000|2021-06-09 08:49:00|38827|38787|38825|38785|38827|38787|38825|38785|1
1623228550000|2021-06-09 08:49:10|38827|38787|38827|38787|38827|38787|38827|38787|1
1623228560000|2021-06-09 08:49:20|38830|38790|38835|38795|38835|38795|38830|38790|0
1623228570000|2021-06-09 08:49:30|38830|38790|38835|38795|38835|38795|38830|38790|6
1623228590000|2021-06-09 08:49:50|38840|38800|38840|38800|38840|38800|38840|38800|9
1623228610000|2021-06-09 08:50:10|38842|38802|38845.1|38805.1|38845.1|38805.1|38840|38800|1
1623228650000|2021-06-09 08:50:50|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|1
1623228660000|2021-06-09 08:51:00|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|0
1623228670000|2021-06-09 08:51:10|38847.1|38807.1|38847.1|38807.1|38852.1|38812.1|38847.1|38807.1|4
1623228720000|2021-06-09 08:52:00|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|0
1623228730000|2021-06-09 08:52:10|||||||||2
1623228760000|2021-06-09 08:52:40|38847.1|38807.1|38860.1|38820.1|38860.1|38820.1|38847.1|38807.1|1
1623228770000|2021-06-09 08:52:50|38858.1|38818.1|38855.1|38815.1|38858.1|38818.1|38855.1|38815.1|0
1623228810000|2021-06-09 08:53:30|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|3
1623228820000|2021-06-09 08:53:40|38838.1|38798.1|38835.1|38795.1|38838.1|38798.1|38832.1|38792.1|9
1623228840000|2021-06-09 08:54:00|38832.1|38792.1|38830.1|38790.1|38835.1|38795.1|38830.1|38790.1|1
1623228850000|2021-06-09 08:54:10|38828.1|38788.1|38830.1|38790.1|38830.1|38790.1|38828.1|38788.1|1
1623228860000|2021-06-09 08:54:20|38832.1|38792.1|38842.1|38802.1|38842.1|38802.1|38830.1|38790.1|9
1623228870000|2021-06-09 08:54:30|38840.1|38800.1|38840.1|38800.1|38842.1|38802.1|38840.1|38800.1|2
1623228880000|2021-06-09 08:54:40|38842.1|38802.1|38840.1|38800.1|38842.1|38802.1|38837.1|38797.1|1
1623228890000|2021-06-09 08:54:50|38832.1|38792.1|38832.1|38792.1|38837.1|38797.1|38832.1|38792.1|1
1623228900000|2021-06-09 08:55:00|38835.1|38795.1|38840.1|38800.1|38840.1|38800.1|38835.1|38795.1|3
1623228910000|2021-06-09 08:55:10|38842.1|38802.1|38840.1|38800.1|38842.1|38802.1|38840.1|38800.1|2
1623228930000|2021-06-09 08:55:30|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|0
1623228960000|2021-06-09 08:56:00|38840.1|38800.1|38840.1|38800.1|38842.1|38802.1|38835.1|38795.1|4
1623228980000|2021-06-09 08:56:20|38842.1|38802.1|38840.1|38800.1|38842.1|38802.1|38840.1|38800.1|0
1623229020000|2021-06-09 08:57:00|38832.1|38792.1|38840.1|38800.1|38840.1|38800.1|38832.1|38792.1|7
1623229050000|2021-06-09 08:57:30|38837.1|38797.1|38832.1|38792.1|38837.1|38797.1|38832.1|38792.1|1
1623229060000|2021-06-09 08:57:40|38837.1|38797.1|38840.1|38800.1|38840.1|38800.1|38832.1|38792.1|0
1623229090000|2021-06-09 08:58:10|||||||||1
1623229120000|2021-06-09 08:58:40|38837.1|38797.1|38835.1|38795.1|38837.1|38797.1|38835.1|38795.1|0
1623229130000|2021-06-09 08:58:50|38827.1|38787.1|38827.1|38787.1|38827.1|38787.1|38827.1|38787.1|1
1623229140000|2021-06-09 08:59:00|||||||||1
1623229160000|2021-06-09 08:59:20|38825.1|38785.1|38827.1|38787.1|38827.1|38787.1|38822.1|38782.1|1
1623229190000|2021-06-09 08:59:50|38830.1|38790.1|38840.1|38800.1|38840.1|38800.1|38827.1|38787.1|0
1623229200000|2021-06-09 09:00:00|38835.1|38795.1|38840.1|38800.1|38842.1|38802.1|38835.1|38795.1|2
1623229220000|2021-06-09 09:00:20|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|0
1623229240000|2021-06-09 09:00:40|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|0
1623229270000|2021-06-09 09:01:10|38844.1|38804.1|38842.1|38802.1|38844.1|38804.1|38832.1|38792.1|7
1623229280000|2021-06-09 09:01:20|38844.1|38804.1|38847.1|38807.1|38847.1|38807.1|38842.1|38802.1|4
1623229290000|2021-06-09 09:01:30|38849.1|38809.1|38852.1|38812.1|38852.1|38812.1|38849.1|38809.1|0
1623229310000|2021-06-09 09:01:50|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|2
1623229330000|2021-06-09 09:02:10|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|38845.1|38805.1|3
1623229340000|2021-06-09 09:02:20|38843.1|38803.1|38837.1|38797.1|38843.1|38803.1|38832.1|38792.1|0
1623229360000|2021-06-09 09:02:40|38839.1|38799.1|38837.1|38797.1|38842.1|38802.1|38837.1|38797.1|1
1623229370000|2021-06-09 09:02:50|38832.1|38792.1|38832.1|38792.1|38832.1|38792.1|38832.1|38792.1|0
1623229380000|2021-06-09 09:03:00|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|1
1623229390000|2021-06-09 09:03:10|38832.1|38792.1|38832.1|38792.1|38832.1|38792.1|38830.1|38790.1|0
1623229400000|2021-06-09 09:03:20|38830.1|38790.1|38835.1|38795.1|38835.1|38795.1|38830.1|38790.1|0
1623229420000|2021-06-09 09:03:40|38837.1|38797.1|38837.1|38797.1|38845.1|38805.1|38830.1|38790.1|1
1623229460000|2021-06-09 09:04:20|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|1
1623229470000|2021-06-09 09:04:30|38835.1|38795.1|38835.1|38795.1|38835.1|38795.1|38835.1|38795.1|0
1623229490000|2021-06-09 09:04:50|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|2
1623229510000|2021-06-09 09:05:10|38835.1|38795.1|38830.1|38790.1|38835.1|38795.1|38830.1|38790.1|1
1623229530000|2021-06-09 09:05:30|38825.1|38785.1|38825.1|38785.1|38825.1|38785.1|38825.1|38785.1|0
1623229540000|2021-06-09 09:05:40|38822.1|38782.1|38827.1|38787.1|38827.1|38787.1|38822.1|38782.1|0
1623229550000|2021-06-09 09:05:50|38830.1|38790.1|38830.1|38790.1|38832.1|38792.1|38830.1|38790.1|0
1623229560000|2021-06-09 09:06:00|38832.1|38792.1|38835.1|38795.1|38835.1|38795.1|38830.1|38790.1|1
1623229600000|2021-06-09 09:06:40|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|4
1623229620000|2021-06-09 09:07:00|38842.1|38802.1|38840.1|38800.1|38842.1|38802.1|38840.1|38800.1|1
1623229630000|2021-06-09 09:07:10|38835.1|38795.1|38830.1|38790.1|38835.1|38795.1|38827.1|38787.1|1
1623229640000|2021-06-09 09:07:20|38822.1|38782.1|38830.1|38790.1|38830.1|38790.1|38822.1|38782.1|2
1623229650000|2021-06-09 09:07:30|38827.1|38787.1|38822.1|38782.1|38827.1|38787.1|38822.1|38782.1|0
1623229660000|2021-06-09 09:07:40|38825.1|38785.1|38830.1|38790.1|38830.1|38790.1|38825.1|38785.1|1
1623229670000|2021-06-09 09:07:50|38825.1|38785.1|38825.1|38785.1|38827.1|38787.1|38825.1|38785.1|0
1623229680000|2021-06-09 09:08:00|38822.1|38782.1|38805.1|38765.1|38827.1|38787.1|38805.1|38765.1|22
1623229700000|2021-06-09 09:08:20|38800.1|38760.1|38800.1|38760.1|38800.1|38760.1|38795.1|38755.1|15
1623229710000|2021-06-09 09:08:30|38810.1|38770.1|38800.1|38760.1|38810.1|38770.1|38800.1|38760.1|3
1623229740000|2021-06-09 09:09:00|38795.1|38755.1|38795.1|38755.1|38800.1|38760.1|38795.1|38755.1|2
1623229760000|2021-06-09 09:09:20|38800.1|38760.1|38800.1|38760.1|38800.1|38760.1|38795.1|38755.1|0
1623229780000|2021-06-09 09:09:40|38802.1|38762.1|38810.1|38770.1|38815.1|38775.1|38802.1|38762.1|2
1623229790000|2021-06-09 09:09:50|38812.1|38772.1|38830.1|38790.1|38830.1|38790.1|38812.1|38772.1|1
1623229800000|2021-06-09 09:10:00|38828.1|38788.1|38825.1|38785.1|38830.1|38790.1|38825.1|38785.1|0
1623229810000|2021-06-09 09:10:10|38822.1|38782.1|38820.1|38780.1|38822.1|38782.1|38814.1|38774.1|3
1623229820000|2021-06-09 09:10:20|38814.1|38774.1|38814.1|38774.1|38814.1|38774.1|38814.1|38774.1|0
1623229830000|2021-06-09 09:10:30|38817.1|38777.1|38820.1|38780.1|38820.1|38780.1|38812.1|38772.1|0
1623229840000|2021-06-09 09:10:40|38827.1|38787.1|38827.1|38787.1|38827.1|38787.1|38827.1|38787.1|6
1623229860000|2021-06-09 09:11:00|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|6
1623229880000|2021-06-09 09:11:20|38832.1|38792.1|38847.1|38807.1|38847.1|38807.1|38832.1|38792.1|0
1623229910000|2021-06-09 09:11:50|38845.1|38805.1|38832.1|38792.1|38845.1|38805.1|38832.1|38792.1|4
1623229920000|2021-06-09 09:12:00|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38825.1|38785.1|3
1623229930000|2021-06-09 09:12:10|||||||||3
1623229960000|2021-06-09 09:12:40|38827.1|38787.1|38830.1|38790.1|38830.1|38790.1|38827.1|38787.1|0
1623229970000|2021-06-09 09:12:50|38832.1|38792.1|38830.1|38790.1|38832.1|38792.1|38830.1|38790.1|0
1623229980000|2021-06-09 09:13:00|38835.1|38795.1|38835.1|38795.1|38835.1|38795.1|38835.1|38795.1|0
1623230020000|2021-06-09 09:13:40|38832.1|38792.1|38830.1|38790.1|38832.1|38792.1|38830.1|38790.1|3
1623230030000|2021-06-09 09:13:50|38832.1|38792.1|38832.1|38792.1|38832.1|38792.1|38832.1|38792.1|0
1623230040000|2021-06-09 09:14:00|38838.1|38798.1|38840.1|38800.1|38842.1|38802.1|38838.1|38798.1|1
1623230050000|2021-06-09 09:14:10|38832.1|38792.1|38832.1|38792.1|38835.1|38795.1|38830.1|38790.1|3
1623230060000|2021-06-09 09:14:20|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|0
1623230100000|2021-06-09 09:15:00|38835.1|38795.1|38825.1|38785.1|38835.1|38795.1|38825.1|38785.1|1
1623230110000|2021-06-09 09:15:10|38822.1|38782.1|38820.1|38780.1|38822.1|38782.1|38820.1|38780.1|0
1623230120000|2021-06-09 09:15:20|38825.1|38785.1|38830.1|38790.1|38830.1|38790.1|38825.1|38785.1|0
1623230130000|2021-06-09 09:15:30|38827.1|38787.1|38820.1|38780.1|38827.1|38787.1|38820.1|38780.1|0
1623230140000|2021-06-09 09:15:40|38817.1|38777.1|38820.1|38780.1|38820.1|38780.1|38817.1|38777.1|0
1623230160000|2021-06-09 09:16:00|38825.1|38785.1|38825.1|38785.1|38825.1|38785.1|38825.1|38785.1|7
1623230170000|2021-06-09 09:16:10|38827.1|38787.1|38832.1|38792.1|38832.1|38792.1|38827.1|38787.1|3
1623230180000|2021-06-09 09:16:20|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|0
1623230210000|2021-06-09 09:16:50|38840.1|38800.1|38840.1|38800.1|38847.1|38807.1|38840.1|38800.1|3
1623230230000|2021-06-09 09:17:10|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|38830.1|38790.1|2
1623230240000|2021-06-09 09:17:20|38832.1|38792.1|38837.1|38797.1|38837.1|38797.1|38832.1|38792.1|0
1623230250000|2021-06-09 09:17:30|38842.1|38802.1|38845.1|38805.1|38845.1|38805.1|38842.1|38802.1|0
1623230290000|2021-06-09 09:18:10|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|38837.1|38797.1|1
1623230300000|2021-06-09 09:18:20|38837.1|38797.1|38840.1|38800.1|38840.1|38800.1|38837.1|38797.1|2
1623230330000|2021-06-09 09:18:50|38837.1|38797.1|38835.1|38795.1|38837.1|38797.1|38835.1|38795.1|0
1623230340000|2021-06-09 09:19:00|38832.1|38792.1|38835.1|38795.1|38837.1|38797.1|38832.1|38792.1|0
1623230350000|2021-06-09 09:19:10|38834.1|38794.1|38837.1|38797.1|38840.1|38800.1|38834.1|38794.1|0
1623230370000|2021-06-09 09:19:30|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|38840.1|38800.1|0
1623230390000|2021-06-09 09:19:50|38842.1|38802.1|38840.1|38800.1|38842.1|38802.1|38840.1|38800.1|1
1623230400000|2021-06-09 09:20:00|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|0
1623230460000|2021-06-09 09:21:00|38845.1|38805.1|38840.1|38800.1|38845.1|38805.1|38840.1|38800.1|0
1623230480000|2021-06-09 09:21:20|38842.1|38802.1|38845.1|38805.1|38845.1|38805.1|38842.1|38802.1|0
1623230500000|2021-06-09 09:21:40|38842.1|38802.1|38845.1|38805.1|38845.1|38805.1|38842.1|38802.1|0
1623230510000|2021-06-09 09:21:50|38840.1|38800.1|38842.1|38802.1|38842.1|38802.1|38838.2|38798.2|5
1623230520000|2021-06-09 09:22:00|38840.2|38800.2|38842.1|38802.1|38842.1|38802.1|38840.2|38800.2|0
1623230530000|2021-06-09 09:22:10|38840.2|38800.2|38845.2|38805.2|38845.2|38805.2|38840.2|38800.2|2
1623230550000|2021-06-09 09:22:30|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|38847.1|38807.1|1
1623230560000|2021-06-09 09:22:40|38845.2|38805.2|38847.1|38807.1|38847.1|38807.1|38845.2|38805.2|0
1623230570000|2021-06-09 09:22:50|38845.2|38805.2|38847.1|38807.1|38847.1|38807.1|38845.2|38805.2|0
1623230580000|2021-06-09 09:23:00|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|38842.1|38802.1|0
1623230590000|2021-06-09 09:23:10|38842.2|38802.2|38835.2|38795.2|38842.2|38802.2|38835.2|38795.2|2
1623230600000|2021-06-09 09:23:20|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|38835.2|38795.2|0
1623230610000|2021-06-09 09:23:30|38842.2|38802.2|38842.2|38802.2|38845.2|38805.2|38842.2|38802.2|2
1623230630000|2021-06-09 09:23:50|38840.2|38800.2|38842.2|38802.2|38842.2|38802.2|38840.2|38800.2|0
1623230640000|2021-06-09 09:24:00|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|0
1623230650000|2021-06-09 09:24:10|38835.2|38795.2|38830.2|38790.2|38835.2|38795.2|38830.2|38790.2|1
1623230700000|2021-06-09 09:25:00|38822.2|38782.2|38822.2|38782.2|38822.2|38782.2|38822.2|38782.2|0
1623230710000|2021-06-09 09:25:10|38825.2|38785.2|38825.2|38785.2|38825.2|38785.2|38825.2|38785.2|0
1623230740000|2021-06-09 09:25:40|38827.2|38787.2|38830.2|38790.2|38830.2|38790.2|38827.2|38787.2|1
1623230750000|2021-06-09 09:25:50|38832.2|38792.2|38822.2|38782.2|38832.2|38792.2|38820.2|38780.2|1
1623230760000|2021-06-09 09:26:00|38825.2|38785.2|38835.2|38795.2|38835.2|38795.2|38825.2|38785.2|0
1623230770000|2021-06-09 09:26:10|38832.2|38792.2|38830.2|38790.2|38832.2|38792.2|38830.2|38790.2|0
1623230790000|2021-06-09 09:26:30|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|0
1623230800000|2021-06-09 09:26:40|38840.2|38800.2|38840.2|38800.2|38842.2|38802.2|38840.2|38800.2|2
1623230820000|2021-06-09 09:27:00|38842.2|38802.2|38842.2|38802.2|38845.2|38805.2|38842.2|38802.2|0
1623230830000|2021-06-09 09:27:10|38845.2|38805.2|38840.2|38800.2|38847.2|38807.2|38840.2|38800.2|4
1623230840000|2021-06-09 09:27:20|38842.2|38802.2|38840.2|38800.2|38842.2|38802.2|38840.2|38800.2|0
1623230880000|2021-06-09 09:28:00|38838.2|38798.2|38840.2|38800.2|38840.2|38800.2|38835.2|38795.2|0
1623230900000|2021-06-09 09:28:20|||||||||1
1623230910000|2021-06-09 09:28:30|38838.2|38798.2|38840.2|38800.2|38840.2|38800.2|38838.2|38798.2|1
1623230920000|2021-06-09 09:28:40|||||||||1
1623230970000|2021-06-09 09:29:30|38842.2|38802.2|38847.2|38807.2|38847.2|38807.2|38842.2|38802.2|6
1623230980000|2021-06-09 09:29:40|38845.2|38805.2|38847.2|38807.2|38847.2|38807.2|38842.2|38802.2|0
1623230990000|2021-06-09 09:29:50|38845.2|38805.2|38849.2|38809.2|38849.2|38809.2|38842.2|38802.2|2
1623231000000|2021-06-09 09:30:00|38847.2|38807.2|38865.2|38825.2|38870.2|38830.2|38847.2|38807.2|1
1623231010000|2021-06-09 09:30:10|38862.2|38822.2|38860.2|38820.2|38862.2|38822.2|38860.2|38820.2|3
1623231060000|2021-06-09 09:31:00|38850.2|38810.2|38837.2|38797.2|38850.2|38810.2|38837.2|38797.2|2
1623231070000|2021-06-09 09:31:10|38835.2|38795.2|38840.2|38800.2|38840.2|38800.2|38835.2|38795.2|2
1623231080000|2021-06-09 09:31:20|38842.2|38802.2|38850.2|38810.2|38852.2|38812.2|38842.2|38802.2|1
1623231090000|2021-06-09 09:31:30|38845.2|38805.2|38845.2|38805.2|38845.2|38805.2|38845.2|38805.2|0
1623231100000|2021-06-09 09:31:40|38850.2|38810.2|38850.2|38810.2|38852.2|38812.2|38850.2|38810.2|1
1623231110000|2021-06-09 09:31:50|38847.2|38807.2|38850.2|38810.2|38850.2|38810.2|38847.2|38807.2|5
1623231120000|2021-06-09 09:32:00|38842.2|38802.2|38850.2|38810.2|38850.2|38810.2|38842.2|38802.2|1
1623231130000|2021-06-09 09:32:10|||||||||2
1623231150000|2021-06-09 09:32:30|38852.2|38812.2|38852.2|38812.2|38852.2|38812.2|38852.2|38812.2|0
1623231160000|2021-06-09 09:32:40|38857.2|38817.2|38852.2|38812.2|38857.2|38817.2|38852.2|38812.2|0
1623231180000|2021-06-09 09:33:00|||||||||1
1623231200000|2021-06-09 09:33:20|38860.2|38820.2|38857.2|38817.2|38860.2|38820.2|38857.2|38817.2|0
1623231210000|2021-06-09 09:33:30|38860.2|38820.2|38857.2|38817.2|38860.2|38820.2|38852.2|38812.2|0
1623231220000|2021-06-09 09:33:40|38859.2|38819.2|38857.2|38817.2|38859.2|38819.2|38855.2|38815.2|1
1623231230000|2021-06-09 09:33:50|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|38847.2|38807.2|1
1623231240000|2021-06-09 09:34:00|38845.2|38805.2|38847.2|38807.2|38847.2|38807.2|38845.2|38805.2|0
1623231290000|2021-06-09 09:34:50|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|0
1623231320000|2021-06-09 09:35:20|38848.2|38808.2|38845.2|38805.2|38848.2|38808.2|38845.2|38805.2|0
1623231330000|2021-06-09 09:35:30|38852.2|38812.2|38850.2|38810.2|38852.2|38812.2|38850.2|38810.2|1
1623231340000|2021-06-09 09:35:40|38845.2|38805.2|38847.2|38807.2|38847.2|38807.2|38845.2|38805.2|0
1623231350000|2021-06-09 09:35:50|38845.2|38805.2|38845.2|38805.2|38845.2|38805.2|38845.2|38805.2|0
1623231370000|2021-06-09 09:36:10|38850.2|38810.2|38847.2|38807.2|38850.2|38810.2|38847.2|38807.2|2
1623231380000|2021-06-09 09:36:20|38845.2|38805.2|38847.2|38807.2|38847.2|38807.2|38845.2|38805.2|0
1623231400000|2021-06-09 09:36:40|38855.2|38815.2|38852.2|38812.2|38855.2|38815.2|38852.2|38812.2|0
1623231410000|2021-06-09 09:36:50|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|2
1623231420000|2021-06-09 09:37:00|38847.2|38807.2|38850.2|38810.2|38852.2|38812.2|38847.2|38807.2|6
1623231430000|2021-06-09 09:37:10|38847.2|38807.2|38847.2|38807.2|38847.2|38807.2|38847.2|38807.2|2
1623231490000|2021-06-09 09:38:10|38845.2|38805.2|38847.2|38807.2|38847.2|38807.2|38845.2|38805.2|2
1623231510000|2021-06-09 09:38:30|38849.2|38809.2|38852.2|38812.2|38852.2|38812.2|38847.2|38807.2|1
1623231520000|2021-06-09 09:38:40|38860.2|38820.2|38860.2|38820.2|38862.2|38822.2|38860.2|38820.2|2
1623231570000|2021-06-09 09:39:30|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|0
1623231590000|2021-06-09 09:39:50|38852.2|38812.2|38852.2|38812.2|38852.2|38812.2|38852.2|38812.2|0
1623231600000|2021-06-09 09:40:00|38847.2|38807.2|38845.2|38805.2|38850.2|38810.2|38842.2|38802.2|9
1623231620000|2021-06-09 09:40:20|38850.2|38810.2|38850.2|38810.2|38850.2|38810.2|38848.2|38808.2|1
1623231630000|2021-06-09 09:40:30|38847.2|38807.2|38850.2|38810.2|38855.2|38815.2|38847.2|38807.2|0
1623231650000|2021-06-09 09:40:50|38847.2|38807.2|38852.2|38812.2|38852.2|38812.2|38847.2|38807.2|0
1623231690000|2021-06-09 09:41:30|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|0
1623231700000|2021-06-09 09:41:40|38845.2|38805.2|38852.2|38812.2|38852.2|38812.2|38845.2|38805.2|1
1623231710000|2021-06-09 09:41:50|38850.2|38810.2|38852.2|38812.2|38852.2|38812.2|38850.2|38810.2|0
1623231720000|2021-06-09 09:42:00|38855.2|38815.2|38845.2|38805.2|38855.2|38815.2|38845.2|38805.2|0
1623231730000|2021-06-09 09:42:10|38842.2|38802.2|38830.2|38790.2|38842.2|38802.2|38830.2|38790.2|3
1623231740000|2021-06-09 09:42:20|38828.2|38788.2|38830.2|38790.2|38832.2|38792.2|38828.2|38788.2|1
1623231750000|2021-06-09 09:42:30|38832.2|38792.2|38830.2|38790.2|38832.2|38792.2|38830.2|38790.2|0
1623231760000|2021-06-09 09:42:40|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|0
1623231770000|2021-06-09 09:42:50|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|2
1623231780000|2021-06-09 09:43:00|38842.2|38802.2|38842.2|38802.2|38842.2|38802.2|38842.2|38802.2|0
1623231830000|2021-06-09 09:43:50|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|38840.2|38800.2|1
1623231840000|2021-06-09 09:44:00|38842.2|38802.2|38835.2|38795.2|38842.2|38802.2|38832.2|38792.2|1
1623231850000|2021-06-09 09:44:10|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|38832.2|38792.2|0
1623231910000|2021-06-09 09:45:10|38830.2|38790.2|38825.2|38785.2|38830.2|38790.2|38825.2|38785.2|4
1623231960000|2021-06-09 09:46:00|38820.2|38780.2|38820.2|38780.2|38820.2|38780.2|38818.2|38778.2|1
1623231970000|2021-06-09 09:46:10|38822.2|38782.2|38830.2|38790.2|38832.2|38792.2|38822.2|38782.2|0
1623231980000|2021-06-09 09:46:20|38822.2|38782.2|38820.2|38780.2|38822.2|38782.2|38820.2|38780.2|1
1623232010000|2021-06-09 09:46:50|38814.2|38774.2|38805.2|38765.2|38814.2|38774.2|38800.2|38760.2|20
1623232020000|2021-06-09 09:47:00|38803.2|38763.2|38802.2|38762.2|38805.2|38765.2|38800.2|38760.2|2
1623232030000|2021-06-09 09:47:10|38805.2|38765.2|38810.2|38770.2|38810.2|38770.2|38805.2|38765.2|6
1623232040000|2021-06-09 09:47:20|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|0
1623232050000|2021-06-09 09:47:30|38810.2|38770.2|38820.2|38780.2|38820.2|38780.2|38810.2|38770.2|5
1623232060000|2021-06-09 09:47:40|38827.2|38787.2|38830.2|38790.2|38830.2|38790.2|38824.2|38784.2|4
1623232080000|2021-06-09 09:48:00|38827.2|38787.2|38827.2|38787.2|38827.2|38787.2|38827.2|38787.2|0
1623232090000|2021-06-09 09:48:10|38824.2|38784.2|38827.2|38787.2|38827.2|38787.2|38824.2|38784.2|4
1623232110000|2021-06-09 09:48:30|38830.2|38790.2|38830.2|38790.2|38830.2|38790.2|38830.2|38790.2|0
1623232120000|2021-06-09 09:48:40|38827.2|38787.2|38827.2|38787.2|38827.2|38787.2|38827.2|38787.2|0
1623232140000|2021-06-09 09:49:00|38832.2|38792.2|38827.2|38787.2|38832.2|38792.2|38827.2|38787.2|0
1623232150000|2021-06-09 09:49:10|38829.2|38789.2|38827.2|38787.2|38829.2|38789.2|38827.2|38787.2|0
1623232170000|2021-06-09 09:49:30|38824.2|38784.2|38824.2|38784.2|38824.2|38784.2|38824.2|38784.2|0
1623232180000|2021-06-09 09:49:40|38822.2|38782.2|38822.2|38782.2|38822.2|38782.2|38822.2|38782.2|1
1623232190000|2021-06-09 09:49:50|38820.2|38780.2|38820.2|38780.2|38820.2|38780.2|38820.2|38780.2|0
1623232220000|2021-06-09 09:50:20|38812.2|38772.2|38812.2|38772.2|38812.2|38772.2|38812.2|38772.2|0
1623232250000|2021-06-09 09:50:50|38817.2|38777.2|38817.2|38777.2|38817.2|38777.2|38817.2|38777.2|0
1623232260000|2021-06-09 09:51:00|38819.2|38779.2|38812.2|38772.2|38819.2|38779.2|38809.2|38769.2|1
1623232270000|2021-06-09 09:51:10|38814.2|38774.2|38812.2|38772.2|38814.2|38774.2|38812.2|38772.2|0
1623232280000|2021-06-09 09:51:20|38814.2|38774.2|38820.2|38780.2|38820.2|38780.2|38812.2|38772.2|0
1623232290000|2021-06-09 09:51:30|38822.2|38782.2|38819.2|38779.2|38822.2|38782.2|38819.2|38779.2|0
1623232300000|2021-06-09 09:51:40|38813.2|38773.2|38811.2|38771.2|38813.2|38773.2|38811.2|38771.2|1
1623232310000|2021-06-09 09:51:50|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|4
1623232330000|2021-06-09 09:52:10|38805.2|38765.2|38820.2|38780.2|38820.2|38780.2|38805.2|38765.2|6
1623232340000|2021-06-09 09:52:20|38817.2|38777.2|38812.2|38772.2|38817.2|38777.2|38812.2|38772.2|0
1623232350000|2021-06-09 09:52:30|||||||||19
1623232360000|2021-06-09 09:52:40|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|38807.2|38767.2|0
1623232370000|2021-06-09 09:52:50|38815.2|38775.2|38815.2|38775.2|38815.2|38775.2|38815.2|38775.2|0
1623232390000|2021-06-09 09:53:10|38807.2|38767.2|38807.2|38767.2|38812.2|38772.2|38805.2|38765.2|4
1623232410000|2021-06-09 09:53:30|38803.3|38763.3|38795.2|38755.2|38803.3|38763.3|38795.2|38755.2|4
1623232420000|2021-06-09 09:53:40|38795.3|38755.3|38805.3|38765.3|38805.3|38765.3|38795.3|38755.3|1
1623232440000|2021-06-09 09:54:00|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|1
1623232470000|2021-06-09 09:54:30|38812.2|38772.2|38815.3|38775.3|38815.3|38775.3|38812.2|38772.2|1
1623232480000|2021-06-09 09:54:40|||||||||7
1623232490000|2021-06-09 09:54:50|||||||||4
1623232510000|2021-06-09 09:55:10|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|1
1623232540000|2021-06-09 09:55:40|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|38815.3|38775.3|0
1623232550000|2021-06-09 09:55:50|||||||||2
1623232560000|2021-06-09 09:56:00|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|3
1623232570000|2021-06-09 09:56:10|38813.3|38773.3|38815.3|38775.3|38815.3|38775.3|38813.3|38773.3|0
1623232620000|2021-06-09 09:57:00|||||||||11
1623232630000|2021-06-09 09:57:10|38812.3|38772.3|38815.3|38775.3|38815.3|38775.3|38812.3|38772.3|2
1623232650000|2021-06-09 09:57:30|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|0
1623232680000|2021-06-09 09:58:00|38808.3|38768.3|38805.3|38765.3|38808.3|38768.3|38805.3|38765.3|0
1623232690000|2021-06-09 09:58:10|||||||||2
1623232720000|2021-06-09 09:58:40|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|2
1623232730000|2021-06-09 09:58:50|38798.3|38758.3|38805.3|38765.3|38805.3|38765.3|38798.3|38758.3|3
1623232750000|2021-06-09 09:59:10|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|15
1623232780000|2021-06-09 09:59:40|||||||||3
1623232830000|2021-06-09 10:00:30|38807.3|38767.3|38800.3|38760.3|38807.3|38767.3|38800.3|38760.3|26
1623232850000|2021-06-09 10:00:50|38802.3|38762.3|38807.3|38767.3|38807.3|38767.3|38802.3|38762.3|0
1623232860000|2021-06-09 10:01:00|38802.3|38762.3|38802.3|38762.3|38804.3|38764.3|38802.3|38762.3|1
1623232920000|2021-06-09 10:02:00|38810.3|38770.3|38800.3|38760.3|38810.3|38770.3|38800.3|38760.3|2
1623232930000|2021-06-09 10:02:10|38797.3|38757.3|38800.3|38760.3|38800.3|38760.3|38797.3|38757.3|3
1623232980000|2021-06-09 10:03:00|38797.3|38757.3|38795.3|38755.3|38800.3|38760.3|38795.3|38755.3|0
1623232990000|2021-06-09 10:03:10|38797.3|38757.3|38795.3|38755.3|38800.3|38760.3|38795.3|38755.3|0
1623233000000|2021-06-09 10:03:20|38797.3|38757.3|38800.3|38760.3|38802.3|38762.3|38797.3|38757.3|1
1623233020000|2021-06-09 10:03:40|38797.3|38757.3|38797.3|38757.3|38800.3|38760.3|38795.3|38755.3|0
1623233030000|2021-06-09 10:03:50|38795.3|38755.3|38800.3|38760.3|38800.3|38760.3|38795.3|38755.3|0
1623233040000|2021-06-09 10:04:00|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|0
1623233050000|2021-06-09 10:04:10|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|38797.3|38757.3|0
1623233060000|2021-06-09 10:04:20|38797.3|38757.3|38797.3|38757.3|38797.3|38757.3|38797.3|38757.3|0
1623233070000|2021-06-09 10:04:30|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|38795.3|38755.3|0
1623233080000|2021-06-09 10:04:40|38797.3|38757.3|38797.3|38757.3|38797.3|38757.3|38795.3|38755.3|0
1623233100000|2021-06-09 10:05:00|38800.3|38760.3|38799.3|38759.3|38802.3|38762.3|38797.3|38757.3|1
1623233110000|2021-06-09 10:05:10|38805.3|38765.3|38805.3|38765.3|38810.3|38770.3|38805.3|38765.3|2
1623233130000|2021-06-09 10:05:30|38802.3|38762.3|38805.3|38765.3|38805.3|38765.3|38802.3|38762.3|0
1623233150000|2021-06-09 10:05:50|38802.3|38762.3|38802.3|38762.3|38802.3|38762.3|38802.3|38762.3|0
1623233160000|2021-06-09 10:06:00|38805.3|38765.3|38805.3|38765.3|38805.3|38765.3|38805.3|38765.3|0
1623233180000|2021-06-09 10:06:20|38802.3|38762.3|38805.3|38765.3|38805.3|38765.3|38802.3|38762.3|0
1623233190000|2021-06-09 10:06:30|38810.3|38770.3|38812.3|38772.3|38812.3|38772.3|38810.3|38770.3|1
1623233200000|2021-06-09 10:06:40|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|38810.3|38770.3|0
1623233210000|2021-06-09 10:06:50|38805.3|38765.3|38810.3|38770.3|38810.3|38770.3|38805.3|38765.3|0
1623233220000|2021-06-09 10:07:00|38808.3|38768.3|38802.3|38762.3|38808.3|38768.3|38802.3|38762.3|0
1623233230000|2021-06-09 10:07:10|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|5
1623233240000|2021-06-09 10:07:20|38797.3|38757.3|38797.3|38757.3|38800.3|38760.3|38797.3|38757.3|0
1623233250000|2021-06-09 10:07:30|38800.3|38760.3|38797.3|38757.3|38800.3|38760.3|38797.3|38757.3|0
1623233260000|2021-06-09 10:07:40|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|0
1623233270000|2021-06-09 10:07:50|38797.3|38757.3|38800.3|38760.3|38800.3|38760.3|38797.3|38757.3|0
1623233280000|2021-06-09 10:08:00|38797.3|38757.3|38795.3|38755.3|38797.3|38757.3|38795.3|38755.3|0
1623233290000|2021-06-09 10:08:10|38797.3|38757.3|38805.3|38765.3|38805.3|38765.3|38797.3|38757.3|0
1623233370000|2021-06-09 10:09:30|||||||||2
1623233380000|2021-06-09 10:09:40|||||||||1
1623233400000|2021-06-09 10:10:00|38795.3|38755.3|38795.3|38755.3|38800.3|38760.3|38795.3|38755.3|2
1623233450000|2021-06-09 10:10:50|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|38800.3|38760.3|1
1623233460000|2021-06-09 10:11:00|38798.3|38758.3|38795.3|38755.3|38798.3|38758.3|38795.3|38755.3|1
1623233510000|2021-06-09 10:11:50|||||||||1
1623233530000|2021-06-09 10:12:10|||||||||6
1623233600000|2021-06-09 10:13:20|38785.3|38745.3|38782.3|38742.3|38790.3|38750.3|38782.3|38742.3|3
1623233610000|2021-06-09 10:13:30|38785.3|38745.3|38782.3|38742.3|38785.3|38745.3|38782.3|38742.3|0
1623233620000|2021-06-09 10:13:40|38770.3|38730.3|38765.3|38725.3|38770.3|38730.3|38765.3|38725.3|1
1623233630000|2021-06-09 10:13:50|38767.3|38727.3|38770.3|38730.3|38770.3|38730.3|38765.3|38725.3|0
1623233640000|2021-06-09 10:14:00|38768.3|38728.3|38770.3|38730.3|38770.3|38730.3|38765.3|38725.3|3
1623233670000|2021-06-09 10:14:30|38765.3|38725.3|38770.3|38730.3|38770.3|38730.3|38765.3|38725.3|0
1623233690000|2021-06-09 10:14:50|38765.3|38725.3|38770.3|38730.3|38770.3|38730.3|38765.3|38725.3|0
1623233700000|2021-06-09 10:15:00|38772.3|38732.3|38772.3|38732.3|38772.3|38732.3|38772.3|38732.3|0
1623233710000|2021-06-09 10:15:10|38767.3|38727.3|38767.3|38727.3|38767.3|38727.3|38767.3|38727.3|1
1623233730000|2021-06-09 10:15:30|38772.3|38732.3|38767.3|38727.3|38772.3|38732.3|38767.3|38727.3|2
1623233740000|2021-06-09 10:15:40|38770.3|38730.3|38770.3|38730.3|38770.3|38730.3|38770.3|38730.3|0
1623233750000|2021-06-09 10:15:50|||||||||7
1623233760000|2021-06-09 10:16:00|38772.3|38732.3|38774.3|38734.3|38780.3|38740.3|38772.3|38732.3|1
1623233770000|2021-06-09 10:16:10|38777.3|38737.3|38774.3|38734.3|38777.3|38737.3|38774.3|38734.3|0
1623233780000|2021-06-09 10:16:20|38772.3|38732.3|38770.3|38730.3|38772.3|38732.3|38769.3|38729.3|0
1623233790000|2021-06-09 10:16:30|38768.3|38728.3|38774.3|38734.3|38774.3|38734.3|38768.3|38728.3|1
1623233820000|2021-06-09 10:17:00|38772.3|38732.3|38774.3|38734.3|38774.3|38734.3|38772.3|38732.3|0
1623233830000|2021-06-09 10:17:10|38772.3|38732.3|38770.3|38730.3|38772.3|38732.3|38764.3|38724.3|4
1623233840000|2021-06-09 10:17:20|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|0
1623233880000|2021-06-09 10:18:00|38759.3|38719.3|38762.3|38722.3|38762.3|38722.3|38759.3|38719.3|0
1623233930000|2021-06-09 10:18:50|38757.3|38717.3|38755.3|38715.3|38757.3|38717.3|38755.3|38715.3|5
1623233940000|2021-06-09 10:19:00|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|1
1623233970000|2021-06-09 10:19:30|38765.3|38725.3|38762.3|38722.3|38765.3|38725.3|38762.3|38722.3|0
1623233980000|2021-06-09 10:19:40|38765.3|38725.3|38765.3|38725.3|38765.3|38725.3|38762.3|38722.3|0
1623233990000|2021-06-09 10:19:50|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|0
1623234000000|2021-06-09 10:20:00|38765.3|38725.3|38772.3|38732.3|38774.3|38734.3|38762.3|38722.3|1
1623234020000|2021-06-09 10:20:20|38774.3|38734.3|38774.3|38734.3|38774.3|38734.3|38774.3|38734.3|0
1623234040000|2021-06-09 10:20:40|38772.3|38732.3|38774.3|38734.3|38774.3|38734.3|38767.3|38727.3|1
1623234050000|2021-06-09 10:20:50|38772.3|38732.3|38770.3|38730.3|38772.3|38732.3|38770.3|38730.3|1
1623234060000|2021-06-09 10:21:00|38764.3|38724.3|38764.3|38724.3|38764.3|38724.3|38764.3|38724.3|0
1623234080000|2021-06-09 10:21:20|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|0
1623234110000|2021-06-09 10:21:50|38770.3|38730.3|38770.3|38730.3|38770.3|38730.3|38770.3|38730.3|5
1623234120000|2021-06-09 10:22:00|38767.3|38727.3|38760.3|38720.3|38767.3|38727.3|38760.3|38720.3|0
1623234130000|2021-06-09 10:22:10|38757.3|38717.3|38757.3|38717.3|38757.3|38717.3|38757.3|38717.3|4
1623234140000|2021-06-09 10:22:20|38749.3|38709.3|38760.3|38720.3|38760.3|38720.3|38749.3|38709.3|0
1623234180000|2021-06-09 10:23:00|38757.3|38717.3|38760.3|38720.3|38760.3|38720.3|38752.3|38712.3|0
1623234200000|2021-06-09 10:23:20|38764.3|38724.3|38767.3|38727.3|38770.3|38730.3|38764.3|38724.3|8
1623234210000|2021-06-09 10:23:30|38770.3|38730.3|38770.3|38730.3|38772.3|38732.3|38770.3|38730.3|0
1623234220000|2021-06-09 10:23:40|38767.3|38727.3|38767.3|38727.3|38767.3|38727.3|38767.3|38727.3|0
1623234240000|2021-06-09 10:24:00|38765.3|38725.3|38760.3|38720.3|38765.3|38725.3|38760.3|38720.3|2
1623234290000|2021-06-09 10:24:50|38757.3|38717.3|38760.3|38720.3|38760.3|38720.3|38757.3|38717.3|0
1623234300000|2021-06-09 10:25:00|38757.3|38717.3|38760.3|38720.3|38760.3|38720.3|38757.3|38717.3|0
1623234320000|2021-06-09 10:25:20|38760.4|38720.4|38757.3|38717.3|38760.4|38720.4|38757.3|38717.3|0
1623234330000|2021-06-09 10:25:30|38760.4|38720.4|38760.4|38720.4|38760.4|38720.4|38760.4|38720.4|0
1623234340000|2021-06-09 10:25:40|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|0
1623234390000|2021-06-09 10:26:30|38770.4|38730.4|38767.3|38727.3|38770.4|38730.4|38767.3|38727.3|7
1623234420000|2021-06-09 10:27:00|38764.3|38724.3|38762.3|38722.3|38764.3|38724.3|38762.3|38722.3|0
1623234430000|2021-06-09 10:27:10|38760.4|38720.4|38760.4|38720.4|38760.4|38720.4|38760.4|38720.4|4
1623234450000|2021-06-09 10:27:30|38762.3|38722.3|38757.3|38717.3|38762.3|38722.3|38757.3|38717.3|0
1623234460000|2021-06-09 10:27:40|38760.4|38720.4|38760.4|38720.4|38762.3|38722.3|38760.4|38720.4|0
1623234480000|2021-06-09 10:28:00|38755.4|38715.4|38760.4|38720.4|38760.4|38720.4|38752.3|38712.3|2
1623234490000|2021-06-09 10:28:10|38752.4|38712.4|38760.4|38720.4|38760.4|38720.4|38752.4|38712.4|3
1623234500000|2021-06-09 10:28:20|38755.4|38715.4|38752.4|38712.4|38755.4|38715.4|38752.4|38712.4|1
1623234510000|2021-06-09 10:28:30|38750.4|38710.4|38730.4|38690.4|38750.4|38710.4|38730.4|38690.4|12
1623234530000|2021-06-09 10:28:50|38737.4|38697.4|38734.3|38694.3|38739.3|38699.3|38734.3|38694.3|3
1623234540000|2021-06-09 10:29:00|38737.4|38697.4|38740.4|38700.4|38740.4|38700.4|38734.3|38694.3|4
1623234550000|2021-06-09 10:29:10|38734.3|38694.3|38737.4|38697.4|38742.4|38702.4|38734.3|38694.3|2
1623234560000|2021-06-09 10:29:20|38739.3|38699.3|38747.4|38707.4|38747.4|38707.4|38739.3|38699.3|8
1623234570000|2021-06-09 10:29:30|38750.4|38710.4|38750.4|38710.4|38750.4|38710.4|38750.4|38710.4|1
1623234600000|2021-06-09 10:30:00|38757.4|38717.4|38760.4|38720.4|38760.4|38720.4|38752.4|38712.4|16
1623234610000|2021-06-09 10:30:10|38757.4|38717.4|38757.4|38717.4|38757.4|38717.4|38752.4|38712.4|0
1623234620000|2021-06-09 10:30:20|38760.4|38720.4|38767.4|38727.4|38767.4|38727.4|38760.4|38720.4|1
1623234630000|2021-06-09 10:30:30|38764.3|38724.3|38767.4|38727.4|38767.4|38727.4|38764.3|38724.3|2
1623234640000|2021-06-09 10:30:40|||||||||1
1623234650000|2021-06-09 10:30:50|||||||||1
1623234670000|2021-06-09 10:31:10|38770.4|38730.4|38787.4|38747.4|38787.4|38747.4|38770.4|38730.4|8
1623234680000|2021-06-09 10:31:20|38784.4|38744.4|38804.4|38764.4|38812.4|38772.4|38782.4|38742.4|12
1623234690000|2021-06-09 10:31:30|38802.4|38762.4|38792.4|38752.4|38802.4|38762.4|38792.4|38752.4|0
1623234700000|2021-06-09 10:31:40|38797.4|38757.4|38795.4|38755.4|38797.4|38757.4|38795.4|38755.4|0
1623234710000|2021-06-09 10:31:50|38794.4|38754.4|38797.4|38757.4|38797.4|38757.4|38794.4|38754.4|0
1623234720000|2021-06-09 10:32:00|38792.4|38752.4|38792.4|38752.4|38797.4|38757.4|38792.4|38752.4|2
1623234730000|2021-06-09 10:32:10|38794.4|38754.4|38797.4|38757.4|38797.4|38757.4|38794.4|38754.4|3
1623234740000|2021-06-09 10:32:20|38800.4|38760.4|38800.4|38760.4|38800.4|38760.4|38800.4|38760.4|1
1623234780000|2021-06-09 10:33:00|38792.4|38752.4|38797.4|38757.4|38797.4|38757.4|38792.4|38752.4|0
1623234790000|2021-06-09 10:33:10|38800.4|38760.4|38797.4|38757.4|38800.4|38760.4|38797.4|38757.4|0
1623234800000|2021-06-09 10:33:20|38800.4|38760.4|38797.4|38757.4|38807.4|38767.4|38794.4|38754.4|9
1623234810000|2021-06-09 10:33:30|38807.4|38767.4|38807.4|38767.4|38807.4|38767.4|38807.4|38767.4|0
1623234820000|2021-06-09 10:33:40|38804.4|38764.4|38797.4|38757.4|38804.4|38764.4|38797.4|38757.4|1
1623234830000|2021-06-09 10:33:50|38794.4|38754.4|38792.4|38752.4|38794.4|38754.4|38792.4|38752.4|0
1623234840000|2021-06-09 10:34:00|38797.4|38757.4|38800.4|38760.4|38802.4|38762.4|38797.4|38757.4|0
1623234850000|2021-06-09 10:34:10|38797.4|38757.4|38800.4|38760.4|38802.4|38762.4|38792.4|38752.4|1
1623234860000|2021-06-09 10:34:20|38792.4|38752.4|38797.4|38757.4|38797.4|38757.4|38792.4|38752.4|1
1623234870000|2021-06-09 10:34:30|38794.4|38754.4|38792.4|38752.4|38794.4|38754.4|38792.4|38752.4|0
1623234880000|2021-06-09 10:34:40|38794.4|38754.4|38794.4|38754.4|38794.4|38754.4|38794.4|38754.4|0
1623234890000|2021-06-09 10:34:50|38802.4|38762.4|38802.4|38762.4|38802.4|38762.4|38800.4|38760.4|0
1623234900000|2021-06-09 10:35:00|38800.4|38760.4|38800.4|38760.4|38800.4|38760.4|38797.4|38757.4|0
1623234910000|2021-06-09 10:35:10|38798.4|38758.4|38802.4|38762.4|38802.4|38762.4|38798.4|38758.4|1
1623234920000|2021-06-09 10:35:20|38807.4|38767.4|38807.4|38767.4|38807.4|38767.4|38807.4|38767.4|2
1623234930000|2021-06-09 10:35:30|38804.4|38764.4|38804.4|38764.4|38804.4|38764.4|38802.4|38762.4|1
1623234950000|2021-06-09 10:35:50|38812.4|38772.4|38812.4|38772.4|38812.4|38772.4|38812.4|38772.4|1
1623234980000|2021-06-09 10:36:20|38802.4|38762.4|38802.4|38762.4|38802.4|38762.4|38802.4|38762.4|0
1623235000000|2021-06-09 10:36:40|38810.4|38770.4|38810.4|38770.4|38810.4|38770.4|38810.4|38770.4|4
1623235010000|2021-06-09 10:36:50|38812.4|38772.4|38817.4|38777.4|38824.4|38784.4|38812.4|38772.4|5
1623235020000|2021-06-09 10:37:00|38824.4|38784.4|38824.4|38784.4|38824.4|38784.4|38824.4|38784.4|1
1623235060000|2021-06-09 10:37:40|38827.4|38787.4|38827.4|38787.4|38827.4|38787.4|38827.4|38787.4|0
1623235080000|2021-06-09 10:38:00|38824.4|38784.4|38817.4|38777.4|38824.4|38784.4|38814.4|38774.4|0
1623235090000|2021-06-09 10:38:10|38815.4|38775.4|38812.4|38772.4|38817.4|38777.4|38812.4|38772.4|0
1623235110000|2021-06-09 10:38:30|38817.4|38777.4|38817.4|38777.4|38817.4|38777.4|38817.4|38777.4|2
1623235120000|2021-06-09 10:38:40|38824.4|38784.4|38820.4|38780.4|38825.4|38785.4|38820.4|38780.4|2
1623235130000|2021-06-09 10:38:50|38818.4|38778.4|38817.4|38777.4|38818.4|38778.4|38817.4|38777.4|2
1623235140000|2021-06-09 10:39:00|38820.4|38780.4|38833.4|38793.4|38833.4|38793.4|38820.4|38780.4|0
1623235160000|2021-06-09 10:39:20|38835.4|38795.4|38835.4|38795.4|38835.4|38795.4|38835.4|38795.4|1
1623235200000|2021-06-09 10:40:00|38840.4|38800.4|38842.4|38802.4|38842.4|38802.4|38840.4|38800.4|4
1623235210000|2021-06-09 10:40:10|38840.4|38800.4|38840.4|38800.4|38840.4|38800.4|38840.4|38800.4|1
1623235260000|2021-06-09 10:41:00|38842.4|38802.4|38840.4|38800.4|38842.4|38802.4|38840.4|38800.4|0
1623235270000|2021-06-09 10:41:10|38842.4|38802.4|38842.4|38802.4|38842.4|38802.4|38842.4|38802.4|0
1623235280000|2021-06-09 10:41:20|38852.4|38812.4|38852.4|38812.4|38855.4|38815.4|38849.4|38809.4|6
1623235310000|2021-06-09 10:41:50|38855.4|38815.4|38862.4|38822.4|38865.4|38825.4|38855.4|38815.4|3
1623235320000|2021-06-09 10:42:00|38860.4|38820.4|38865.4|38825.4|38865.4|38825.4|38860.4|38820.4|4
1623235330000|2021-06-09 10:42:10|38862.4|38822.4|38860.4|38820.4|38865.4|38825.4|38857.4|38817.4|2
1623235340000|2021-06-09 10:42:20|38862.4|38822.4|38862.4|38822.4|38862.4|38822.4|38862.4|38822.4|1
1623235350000|2021-06-09 10:42:30|38857.4|38817.4|38857.4|38817.4|38857.4|38817.4|38852.4|38812.4|1
1623235360000|2021-06-09 10:42:40|38854.4|38814.4|38852.4|38812.4|38860.4|38820.4|38852.4|38812.4|0
1623235370000|2021-06-09 10:42:50|38855.4|38815.4|38862.4|38822.4|38865.4|38825.4|38855.4|38815.4|1
1623235380000|2021-06-09 10:43:00|38857.4|38817.4|38860.4|38820.4|38860.4|38820.4|38857.4|38817.4|1
1623235400000|2021-06-09 10:43:20|38865.4|38825.4|38865.4|38825.4|38865.4|38825.4|38865.4|38825.4|0
1623235410000|2021-06-09 10:43:30|38862.4|38822.4|38862.4|38822.4|38862.4|38822.4|38862.4|38822.4|0
1623235420000|2021-06-09 10:43:40|38860.4|38820.4|38862.4|38822.4|38862.4|38822.4|38860.4|38820.4|0
1623235430000|2021-06-09 10:43:50|38860.4|38820.4|38860.4|38820.4|38860.4|38820.4|38860.4|38820.4|0
1623235450000|2021-06-09 10:44:10|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|0
1623235500000|2021-06-09 10:45:00|38853.4|38813.4|38853.4|38813.4|38853.4|38813.4|38853.4|38813.4|2
1623235510000|2021-06-09 10:45:10|||||||||5
1623235540000|2021-06-09 10:45:40|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|0
1623235550000|2021-06-09 10:45:50|38860.4|38820.4|38860.4|38820.4|38860.4|38820.4|38860.4|38820.4|2
1623235560000|2021-06-09 10:46:00|38862.4|38822.4|38865.4|38825.4|38865.4|38825.4|38862.4|38822.4|0
1623235600000|2021-06-09 10:46:40|38870.4|38830.4|38870.4|38830.4|38870.4|38830.4|38870.4|38830.4|3
1623235610000|2021-06-09 10:46:50|38867.4|38827.4|38870.4|38830.4|38872.4|38832.4|38867.4|38827.4|0
1623235620000|2021-06-09 10:47:00|38867.4|38827.4|38867.4|38827.4|38872.4|38832.4|38867.4|38827.4|0
1623235630000|2021-06-09 10:47:10|38895.4|38855.4|38895.4|38855.4|38895.4|38855.4|38891.4|38851.4|19
1623235640000|2021-06-09 10:47:20|38900.4|38860.4|38905.4|38865.4|38907.4|38867.4|38900.4|38860.4|8
1623235650000|2021-06-09 10:47:30|38902.4|38862.4|38912.4|38872.4|38912.4|38872.4|38902.4|38862.4|1
1623235660000|2021-06-09 10:47:40|38910.4|38870.4|38910.4|38870.4|38910.4|38870.4|38910.4|38870.4|0
1623235670000|2021-06-09 10:47:50|38912.4|38872.4|38913.4|38873.4|38915.4|38875.4|38910.4|38870.4|2
1623235680000|2021-06-09 10:48:00|38910.4|38870.4|38902.4|38862.4|38910.4|38870.4|38902.4|38862.4|0
1623235690000|2021-06-09 10:48:10|38904.4|38864.4|38900.4|38860.4|38904.4|38864.4|38900.4|38860.4|2
1623235710000|2021-06-09 10:48:30|38895.4|38855.4|38895.4|38855.4|38895.4|38855.4|38895.4|38855.4|0
1623235720000|2021-06-09 10:48:40|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|1
1623235730000|2021-06-09 10:48:50|38905.4|38865.4|38900.4|38860.4|38905.4|38865.4|38895.4|38855.4|1
1623235750000|2021-06-09 10:49:10|38895.4|38855.4|38895.4|38855.4|38895.4|38855.4|38895.4|38855.4|8
1623235770000|2021-06-09 10:49:30|38900.4|38860.4|38895.4|38855.4|38900.4|38860.4|38895.4|38855.4|1
1623235780000|2021-06-09 10:49:40|38898.4|38858.4|38905.4|38865.4|38905.4|38865.4|38898.4|38858.4|1
1623235790000|2021-06-09 10:49:50|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|0
1623235810000|2021-06-09 10:50:10|38909.4|38869.4|38920.4|38880.4|38920.4|38880.4|38909.4|38869.4|0
1623235820000|2021-06-09 10:50:20|38922.4|38882.4|38912.4|38872.4|38922.4|38882.4|38905.4|38865.4|5
1623235830000|2021-06-09 10:50:30|38920.4|38880.4|38920.4|38880.4|38920.4|38880.4|38920.4|38880.4|1
1623235840000|2021-06-09 10:50:40|38915.4|38875.4|38915.4|38875.4|38915.4|38875.4|38915.4|38875.4|0
1623235850000|2021-06-09 10:50:50|38912.4|38872.4|38922.4|38882.4|38922.4|38882.4|38912.4|38872.4|0
1623235860000|2021-06-09 10:51:00|38925.4|38885.4|38925.4|38885.4|38925.4|38885.4|38925.4|38885.4|0
1623235870000|2021-06-09 10:51:10|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|0
1623235880000|2021-06-09 10:51:20|38912.4|38872.4|38912.4|38872.4|38912.4|38872.4|38912.4|38872.4|12
1623235890000|2021-06-09 10:51:30|38910.4|38870.4|38910.4|38870.4|38910.4|38870.4|38902.4|38862.4|1
1623235900000|2021-06-09 10:51:40|38908.4|38868.4|38910.4|38870.4|38910.4|38870.4|38908.4|38868.4|1
1623235910000|2021-06-09 10:51:50|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|2
1623235940000|2021-06-09 10:52:20|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|38895.4|38855.4|0
1623235950000|2021-06-09 10:52:30|38898.4|38858.4|38900.4|38860.4|38900.4|38860.4|38895.4|38855.4|1
1623235980000|2021-06-09 10:53:00|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|0
1623235990000|2021-06-09 10:53:10|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|0
1623236000000|2021-06-09 10:53:20|38902.4|38862.4|38903.4|38863.4|38903.4|38863.4|38902.4|38862.4|0
1623236010000|2021-06-09 10:53:30|38900.4|38860.4|38895.4|38855.4|38900.4|38860.4|38895.4|38855.4|0
1623236040000|2021-06-09 10:54:00|||||||||1
1623236050000|2021-06-09 10:54:10|||||||||2
1623236070000|2021-06-09 10:54:30|||||||||1
1623236080000|2021-06-09 10:54:40|38907.4|38867.4|38902.4|38862.4|38907.4|38867.4|38902.4|38862.4|0
1623236090000|2021-06-09 10:54:50|38905.4|38865.4|38905.4|38865.4|38905.4|38865.4|38905.4|38865.4|0
1623236100000|2021-06-09 10:55:00|38902.4|38862.4|38904.4|38864.4|38914.4|38874.4|38902.4|38862.4|2
1623236110000|2021-06-09 10:55:10|38909.4|38869.4|38909.4|38869.4|38909.4|38869.4|38909.4|38869.4|0
1623236120000|2021-06-09 10:55:20|38912.4|38872.4|38914.4|38874.4|38914.4|38874.4|38912.4|38872.4|0
1623236130000|2021-06-09 10:55:30|38916.4|38876.4|38922.4|38882.4|38922.4|38882.4|38916.4|38876.4|2
1623236140000|2021-06-09 10:55:40|38910.4|38870.4|38910.4|38870.4|38910.4|38870.4|38910.4|38870.4|1
1623236160000|2021-06-09 10:56:00|38907.4|38867.4|38910.4|38870.4|38910.4|38870.4|38907.4|38867.4|1
1623236170000|2021-06-09 10:56:10|38907.4|38867.4|38912.4|38872.4|38912.4|38872.4|38907.4|38867.4|0
1623236180000|2021-06-09 10:56:20|38914.4|38874.4|38920.4|38880.4|38922.4|38882.4|38914.4|38874.4|1
1623236190000|2021-06-09 10:56:30|38917.4|38877.4|38920.4|38880.4|38922.4|38882.4|38912.4|38872.4|0
1623236220000|2021-06-09 10:57:00|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|0
1623236230000|2021-06-09 10:57:10|38925.5|38885.5|38920.5|38880.5|38925.5|38885.5|38920.5|38880.5|0
1623236240000|2021-06-09 10:57:20|38922.4|38882.4|38920.5|38880.5|38922.4|38882.4|38920.5|38880.5|0
1623236260000|2021-06-09 10:57:40|38922.4|38882.4|38920.5|38880.5|38922.4|38882.4|38920.5|38880.5|0
1623236320000|2021-06-09 10:58:40|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|0
1623236330000|2021-06-09 10:58:50|38920.5|38880.5|38920.5|38880.5|38922.4|38882.4|38920.5|38880.5|1
1623236340000|2021-06-09 10:59:00|38922.4|38882.4|38920.5|38880.5|38922.4|38882.4|38920.5|38880.5|1
1623236350000|2021-06-09 10:59:10|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|38920.5|38880.5|0
1623236360000|2021-06-09 10:59:20|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|1
1623236370000|2021-06-09 10:59:30|38929.4|38889.4|38927.4|38887.4|38929.4|38889.4|38927.4|38887.4|0
1623236380000|2021-06-09 10:59:40|38924.4|38884.4|38924.4|38884.4|38924.4|38884.4|38924.4|38884.4|4
1623236390000|2021-06-09 10:59:50|38927.4|38887.4|38934.4|38894.4|38935.5|38895.5|38927.4|38887.4|2
1623236400000|2021-06-09 11:00:00|38930.5|38890.5|38924.4|38884.4|38930.5|38890.5|38924.4|38884.4|0
1623236410000|2021-06-09 11:00:10|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|0
1623236420000|2021-06-09 11:00:20|38924.4|38884.4|38934.4|38894.4|38934.4|38894.4|38924.4|38884.4|0
1623236430000|2021-06-09 11:00:30|38937.5|38897.5|38937.5|38897.5|38937.5|38897.5|38937.5|38897.5|0
1623236440000|2021-06-09 11:00:40|38934.4|38894.4|38934.4|38894.4|38934.4|38894.4|38934.4|38894.4|0
1623236450000|2021-06-09 11:00:50|38932.5|38892.5|38932.5|38892.5|38932.5|38892.5|38932.5|38892.5|0
1623236460000|2021-06-09 11:01:00|38929.4|38889.4|38952.5|38912.5|38962.5|38922.5|38929.4|38889.4|17
1623236470000|2021-06-09 11:01:10|38950.5|38910.5|38942.5|38902.5|38950.5|38910.5|38942.5|38902.5|2
1623236490000|2021-06-09 11:01:30|38940.5|38900.5|38935.5|38895.5|38940.5|38900.5|38935.5|38895.5|1
1623236510000|2021-06-09 11:01:50|38940.5|38900.5|38940.5|38900.5|38940.5|38900.5|38940.5|38900.5|1
1623236520000|2021-06-09 11:02:00|38930.5|38890.5|38930.5|38890.5|38930.5|38890.5|38930.5|38890.5|7
1623236530000|2021-06-09 11:02:10|38934.4|38894.4|38930.5|38890.5|38934.4|38894.4|38930.5|38890.5|5
1623236540000|2021-06-09 11:02:20|38927.5|38887.5|38930.5|38890.5|38930.5|38890.5|38920.5|38880.5|4
1623236550000|2021-06-09 11:02:30|38927.5|38887.5|38927.5|38887.5|38927.5|38887.5|38927.5|38887.5|0
1623236560000|2021-06-09 11:02:40|38930.5|38890.5|38930.5|38890.5|38930.5|38890.5|38930.5|38890.5|0
1623236570000|2021-06-09 11:02:50|38932.5|38892.5|38930.5|38890.5|38932.5|38892.5|38930.5|38890.5|2
1623236580000|2021-06-09 11:03:00|38932.5|38892.5|38930.5|38890.5|38932.5|38892.5|38930.5|38890.5|0
1623236590000|2021-06-09 11:03:10|38932.5|38892.5|38937.5|38897.5|38937.5|38897.5|38932.5|38892.5|0
1623236610000|2021-06-09 11:03:30|38935.5|38895.5|38935.5|38895.5|38935.5|38895.5|38935.5|38895.5|0
1623236620000|2021-06-09 11:03:40|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|6
1623236630000|2021-06-09 11:03:50|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|1
1623236650000|2021-06-09 11:04:10|||||||||1
1623236690000|2021-06-09 11:04:50|38900.5|38860.5|38895.5|38855.5|38900.5|38860.5|38895.5|38855.5|4
1623236700000|2021-06-09 11:05:00|38898.5|38858.5|38902.5|38862.5|38902.5|38862.5|38898.5|38858.5|3
1623236710000|2021-06-09 11:05:10|38904.5|38864.5|38902.5|38862.5|38904.5|38864.5|38902.5|38862.5|0
1623236730000|2021-06-09 11:05:30|38910.5|38870.5|38907.5|38867.5|38910.5|38870.5|38907.5|38867.5|1
1623236750000|2021-06-09 11:05:50|38904.5|38864.5|38904.5|38864.5|38904.5|38864.5|38904.5|38864.5|1
1623236770000|2021-06-09 11:06:10|38907.5|38867.5|38920.5|38880.5|38920.5|38880.5|38907.5|38867.5|0
1623236780000|2021-06-09 11:06:20|38922.5|38882.5|38922.5|38882.5|38924.5|38884.5|38922.5|38882.5|0
1623236790000|2021-06-09 11:06:30|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|0
1623236810000|2021-06-09 11:06:50|38914.5|38874.5|38914.5|38874.5|38917.5|38877.5|38914.5|38874.5|0
1623236820000|2021-06-09 11:07:00|38912.5|38872.5|38910.5|38870.5|38914.5|38874.5|38910.5|38870.5|2
1623236830000|2021-06-09 11:07:10|38908.5|38868.5|38910.5|38870.5|38910.5|38870.5|38908.5|38868.5|1
1623236840000|2021-06-09 11:07:20|38912.5|38872.5|38912.5|38872.5|38915.5|38875.5|38912.5|38872.5|1
1623236850000|2021-06-09 11:07:30|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|0
1623236860000|2021-06-09 11:07:40|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|38920.5|38880.5|2
1623236880000|2021-06-09 11:08:00|38918.5|38878.5|38910.5|38870.5|38920.5|38880.5|38910.5|38870.5|2
1623236890000|2021-06-09 11:08:10|38912.5|38872.5|38912.5|38872.5|38912.5|38872.5|38912.5|38872.5|1
1623236900000|2021-06-09 11:08:20|38910.5|38870.5|38910.5|38870.5|38910.5|38870.5|38907.5|38867.5|0
1623236920000|2021-06-09 11:08:40|38902.5|38862.5|38904.5|38864.5|38904.5|38864.5|38902.5|38862.5|0
1623236930000|2021-06-09 11:08:50|38907.5|38867.5|38907.5|38867.5|38907.5|38867.5|38907.5|38867.5|0
1623236940000|2021-06-09 11:09:00|38902.5|38862.5|38907.5|38867.5|38907.5|38867.5|38902.5|38862.5|0
1623236950000|2021-06-09 11:09:10|38904.5|38864.5|38907.5|38867.5|38907.5|38867.5|38904.5|38864.5|0
1623236960000|2021-06-09 11:09:20|38910.5|38870.5|38912.5|38872.5|38912.5|38872.5|38910.5|38870.5|0
1623236980000|2021-06-09 11:09:40|||||||||1
1623237020000|2021-06-09 11:10:20|||||||||1
1623237030000|2021-06-09 11:10:30|38910.5|38870.5|38910.5|38870.5|38910.5|38870.5|38905.5|38865.5|1
1623237060000|2021-06-09 11:11:00|38908.5|38868.5|38902.5|38862.5|38908.5|38868.5|38902.5|38862.5|0
1623237090000|2021-06-09 11:11:30|38910.5|38870.5|38910.5|38870.5|38912.5|38872.5|38910.5|38870.5|2
1623237110000|2021-06-09 11:11:50|38907.5|38867.5|38907.5|38867.5|38907.5|38867.5|38907.5|38867.5|0
1623237120000|2021-06-09 11:12:00|38904.5|38864.5|38900.5|38860.5|38904.5|38864.5|38900.5|38860.5|1
1623237140000|2021-06-09 11:12:20|38898.5|38858.5|38898.5|38858.5|38898.5|38858.5|38895.5|38855.5|2
1623237150000|2021-06-09 11:12:30|38895.5|38855.5|38900.5|38860.5|38900.5|38860.5|38895.5|38855.5|2
1623237170000|2021-06-09 11:12:50|38902.5|38862.5|38907.5|38867.5|38907.5|38867.5|38902.5|38862.5|0
1623237180000|2021-06-09 11:13:00|38905.5|38865.5|38900.5|38860.5|38905.5|38865.5|38900.5|38860.5|0
1623237200000|2021-06-09 11:13:20|||||||||2
1623237210000|2021-06-09 11:13:30|38895.5|38855.5|38895.5|38855.5|38895.5|38855.5|38895.5|38855.5|0
1623237220000|2021-06-09 11:13:40|38900.5|38860.5|38900.5|38860.5|38900.5|38860.5|38900.5|38860.5|1
1623237270000|2021-06-09 11:14:30|38898.5|38858.5|38895.5|38855.5|38898.5|38858.5|38895.5|38855.5|0
1623237300000|2021-06-09 11:15:00|38897.5|38857.5|38900.5|38860.5|38900.5|38860.5|38897.5|38857.5|0
1623237320000|2021-06-09 11:15:20|38897.5|38857.5|38877.5|38837.5|38900.5|38860.5|38875.5|38835.5|7
1623237330000|2021-06-09 11:15:30|38880.5|38840.5|38880.5|38840.5|38880.5|38840.5|38880.5|38840.5|0
1623237360000|2021-06-09 11:16:00|38882.5|38842.5|38885.5|38845.5|38885.5|38845.5|38878.5|38838.5|1
1623237390000|2021-06-09 11:16:30|38890.5|38850.5|38890.5|38850.5|38890.5|38850.5|38890.5|38850.5|1
1623237410000|2021-06-09 11:16:50|38888.5|38848.5|38880.5|38840.5|38890.5|38850.5|38880.5|38840.5|3
1623237460000|2021-06-09 11:17:40|38882.5|38842.5|38882.5|38842.5|38882.5|38842.5|38880.5|38840.5|0
1623237480000|2021-06-09 11:18:00|38880.5|38840.5|38872.5|38832.5|38880.5|38840.5|38872.5|38832.5|0
1623237490000|2021-06-09 11:18:10|38870.5|38830.5|38870.5|38830.5|38870.5|38830.5|38870.5|38830.5|1
1623237500000|2021-06-09 11:18:20|38865.5|38825.5|38870.5|38830.5|38870.5|38830.5|38862.5|38822.5|1
1623237510000|2021-06-09 11:18:30|38868.5|38828.5|38865.5|38825.5|38870.5|38830.5|38865.5|38825.5|1
1623237520000|2021-06-09 11:18:40|38867.5|38827.5|38862.5|38822.5|38872.5|38832.5|38862.5|38822.5|2
1623237530000|2021-06-09 11:18:50|38865.5|38825.5|38870.5|38830.5|38870.5|38830.5|38865.5|38825.5|1
1623237540000|2021-06-09 11:19:00|38867.5|38827.5|38890.5|38850.5|38890.5|38850.5|38867.5|38827.5|3
1623237550000|2021-06-09 11:19:10|38887.5|38847.5|38887.5|38847.5|38887.5|38847.5|38882.5|38842.5|0
1623237560000|2021-06-09 11:19:20|38882.5|38842.5|38870.5|38830.5|38882.5|38842.5|38870.5|38830.5|0
1623237570000|2021-06-09 11:19:30|38860.5|38820.5|38857.5|38817.5|38860.5|38820.5|38852.5|38812.5|6
1623237580000|2021-06-09 11:19:40|38852.5|38812.5|38852.5|38812.5|38852.5|38812.5|38852.5|38812.5|1
1623237590000|2021-06-09 11:19:50|||||||||4
1623237610000|2021-06-09 11:20:10|38850.5|38810.5|38850.5|38810.5|38850.5|38810.5|38850.5|38810.5|4
1623237620000|2021-06-09 11:20:20|38847.5|38807.5|38850.5|38810.5|38850.5|38810.5|38847.5|38807.5|2
1623237630000|2021-06-09 11:20:30|||||||||1
1623237640000|2021-06-09 11:20:40|38847.5|38807.5|38850.5|38810.5|38852.5|38812.5|38847.5|38807.5|0
1623237660000|2021-06-09 11:21:00|38848.5|38808.5|38842.5|38802.5|38850.5|38810.5|38842.5|38802.5|3
1623237670000|2021-06-09 11:21:10|38844.5|38804.5|38850.5|38810.5|38850.5|38810.5|38844.5|38804.5|1
1623237690000|2021-06-09 11:21:30|38847.5|38807.5|38850.5|38810.5|38852.5|38812.5|38847.5|38807.5|1
1623237700000|2021-06-09 11:21:40|38852.5|38812.5|38857.5|38817.5|38857.5|38817.5|38852.5|38812.5|1
1623237710000|2021-06-09 11:21:50|38862.5|38822.5|38860.5|38820.5|38862.5|38822.5|38860.5|38820.5|1
1623237720000|2021-06-09 11:22:00|38867.5|38827.5|38867.5|38827.5|38870.5|38830.5|38867.5|38827.5|0
1623237730000|2021-06-09 11:22:10|38860.5|38820.5|38860.5|38820.5|38860.5|38820.5|38860.5|38820.5|0
1623237740000|2021-06-09 11:22:20|38857.5|38817.5|38857.5|38817.5|38857.5|38817.5|38852.5|38812.5|0
1623237750000|2021-06-09 11:22:30|38855.5|38815.5|38860.5|38820.5|38860.5|38820.5|38854.5|38814.5|0
1623237770000|2021-06-09 11:22:50|38857.5|38817.5|38852.5|38812.5|38857.5|38817.5|38852.5|38812.5|1
1623237790000|2021-06-09 11:23:10|38857.5|38817.5|38857.5|38817.5|38857.5|38817.5|38857.5|38817.5|0
1623237810000|2021-06-09 11:23:30|38855.5|38815.5|38860.5|38820.5|38860.5|38820.5|38852.5|38812.5|1
1623237820000|2021-06-09 11:23:40|38867.5|38827.5|38852.5|38812.5|38867.5|38827.5|38852.5|38812.5|6
1623237830000|2021-06-09 11:23:50|38860.5|38820.5|38860.5|38820.5|38860.5|38820.5|38860.5|38820.5|1
1623237840000|2021-06-09 11:24:00|38858.5|38818.5|38860.5|38820.5|38860.5|38820.5|38858.5|38818.5|1
1623237850000|2021-06-09 11:24:10|38855.5|38815.5|38850.5|38810.5|38855.5|38815.5|38850.5|38810.5|0
1623237860000|2021-06-09 11:24:20|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|0
1623237880000|2021-06-09 11:24:40|38837.5|38797.5|38837.5|38797.5|38840.5|38800.5|38837.5|38797.5|1
1623237890000|2021-06-09 11:24:50|38840.5|38800.5|38844.5|38804.5|38844.5|38804.5|38840.5|38800.5|0
1623237910000|2021-06-09 11:25:10|38847.5|38807.5|38847.5|38807.5|38847.5|38807.5|38847.5|38807.5|0
1623237930000|2021-06-09 11:25:30|38842.5|38802.5|38844.5|38804.5|38844.5|38804.5|38842.5|38802.5|0
1623237940000|2021-06-09 11:25:40|38842.5|38802.5|38837.5|38797.5|38842.5|38802.5|38837.5|38797.5|1
1623237960000|2021-06-09 11:26:00|38840.5|38800.5|38842.5|38802.5|38847.5|38807.5|38835.5|38795.5|1
1623237990000|2021-06-09 11:26:30|38840.5|38800.5|38840.5|38800.5|38840.5|38800.5|38840.5|38800.5|1
1623238010000|2021-06-09 11:26:50|38842.5|38802.5|38847.5|38807.5|38847.5|38807.5|38842.5|38802.5|1
1623238020000|2021-06-09 11:27:00|38857.5|38817.5|38857.5|38817.5|38857.5|38817.5|38857.5|38817.5|0
1623238030000|2021-06-09 11:27:10|38855.5|38815.5|38844.5|38804.5|38855.5|38815.5|38842.5|38802.5|0
1623238050000|2021-06-09 11:27:30|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|0
1623238060000|2021-06-09 11:27:40|38840.5|38800.5|38840.5|38800.5|38840.5|38800.5|38840.5|38800.5|1
1623238080000|2021-06-09 11:28:00|38838.6|38798.6|38840.5|38800.5|38840.5|38800.5|38837.5|38797.5|3
1623238090000|2021-06-09 11:28:10|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|38842.5|38802.5|0
1623238170000|2021-06-09 11:29:30|||||||||1
1623238190000|2021-06-09 11:29:50|38850.6|38810.6|38847.5|38807.5|38850.6|38810.6|38847.5|38807.5|3
1623238210000|2021-06-09 11:30:10|38844.5|38804.5|38842.5|38802.5|38844.5|38804.5|38842.5|38802.5|0
1623238220000|2021-06-09 11:30:20|38837.5|38797.5|38832.5|38792.5|38837.5|38797.5|38832.5|38792.5|1
1623238230000|2021-06-09 11:30:30|38822.5|38782.5|38820.6|38780.6|38827.5|38787.5|38817.5|38777.5|1
1623238240000|2021-06-09 11:30:40|38817.5|38777.5|38812.5|38772.5|38817.5|38777.5|38812.5|38772.5|0
1623238260000|2021-06-09 11:31:00|38814.5|38774.5|38817.5|38777.5|38817.5|38777.5|38814.5|38774.5|5
1623238270000|2021-06-09 11:31:10|38815.6|38775.6|38807.5|38767.5|38815.6|38775.6|38807.5|38767.5|0
1623238280000|2021-06-09 11:31:20|38817.5|38777.5|38817.5|38777.5|38817.5|38777.5|38817.5|38777.5|0
1623238290000|2021-06-09 11:31:30|38822.5|38782.5|38824.5|38784.5|38824.5|38784.5|38822.5|38782.5|2
1623238300000|2021-06-09 11:31:40|38827.5|38787.5|38827.5|38787.5|38827.5|38787.5|38822.5|38782.5|0
1623238310000|2021-06-09 11:31:50|38825.6|38785.6|38817.5|38777.5|38825.6|38785.6|38814.5|38774.5|0
1623238320000|2021-06-09 11:32:00|38820.6|38780.6|38807.5|38767.5|38820.6|38780.6|38805.6|38765.6|5
1623238330000|2021-06-09 11:32:10|38810.6|38770.6|38807.5|38767.5|38810.6|38770.6|38807.5|38767.5|0
1623238340000|2021-06-09 11:32:20|38805.6|38765.6|38817.5|38777.5|38817.5|38777.5|38805.6|38765.6|2
1623238360000|2021-06-09 11:32:40|38815.6|38775.6|38807.5|38767.5|38815.6|38775.6|38807.5|38767.5|0
1623238380000|2021-06-09 11:33:00|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1623238390000|2021-06-09 11:33:10|38817.6|38777.6|38822.6|38782.6|38822.6|38782.6|38817.6|38777.6|0
1623238400000|2021-06-09 11:33:20|38832.6|38792.6|38807.6|38767.6|38832.6|38792.6|38807.6|38767.6|17
1623238410000|2021-06-09 11:33:30|38812.6|38772.6|38810.6|38770.6|38812.6|38772.6|38805.6|38765.6|21
1623238420000|2021-06-09 11:33:40|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|38802.6|38762.6|26
1623238440000|2021-06-09 11:34:00|38805.6|38765.6|38802.6|38762.6|38805.6|38765.6|38802.6|38762.6|13
1623238450000|2021-06-09 11:34:10|38792.6|38752.6|38792.6|38752.6|38792.6|38752.6|38792.6|38752.6|17
1623238480000|2021-06-09 11:34:40|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|1
1623238530000|2021-06-09 11:35:30|38800.6|38760.6|38800.6|38760.6|38800.6|38760.6|38800.6|38760.6|0
1623238540000|2021-06-09 11:35:40|38797.6|38757.6|38800.6|38760.6|38800.6|38760.6|38797.6|38757.6|0
1623238550000|2021-06-09 11:35:50|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|0
1623238570000|2021-06-09 11:36:10|38800.6|38760.6|38797.6|38757.6|38800.6|38760.6|38797.6|38757.6|0
1623238580000|2021-06-09 11:36:20|38795.6|38755.6|38790.6|38750.6|38795.6|38755.6|38790.6|38750.6|1
1623238600000|2021-06-09 11:36:40|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|3
1623238610000|2021-06-09 11:36:50|38802.6|38762.6|38807.6|38767.6|38807.6|38767.6|38797.6|38757.6|0
1623238620000|2021-06-09 11:37:00|38804.5|38764.5|38807.6|38767.6|38807.6|38767.6|38804.5|38764.5|1
1623238630000|2021-06-09 11:37:10|38804.5|38764.5|38804.5|38764.5|38804.5|38764.5|38802.6|38762.6|0
1623238640000|2021-06-09 11:37:20|38802.6|38762.6|38807.6|38767.6|38807.6|38767.6|38802.6|38762.6|0
1623238650000|2021-06-09 11:37:30|38797.6|38757.6|38797.6|38757.6|38800.6|38760.6|38797.6|38757.6|0
1623238660000|2021-06-09 11:37:40|38804.5|38764.5|38804.5|38764.5|38804.5|38764.5|38802.6|38762.6|0
1623238670000|2021-06-09 11:37:50|38802.6|38762.6|38804.6|38764.6|38807.6|38767.6|38802.6|38762.6|0
1623238680000|2021-06-09 11:38:00|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|0
1623238690000|2021-06-09 11:38:10|38809.6|38769.6|38807.6|38767.6|38810.6|38770.6|38802.6|38762.6|4
1623238700000|2021-06-09 11:38:20|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|38810.6|38770.6|0
1623238710000|2021-06-09 11:38:30|38807.6|38767.6|38802.6|38762.6|38810.6|38770.6|38802.6|38762.6|0
1623238720000|2021-06-09 11:38:40|||||||||1
1623238730000|2021-06-09 11:38:50|38807.6|38767.6|38807.6|38767.6|38812.6|38772.6|38807.6|38767.6|3
1623238740000|2021-06-09 11:39:00|38804.6|38764.6|38807.6|38767.6|38807.6|38767.6|38804.6|38764.6|101
1623238750000|2021-06-09 11:39:10|38809.6|38769.6|38802.6|38762.6|38809.6|38769.6|38802.6|38762.6|34
1623238760000|2021-06-09 11:39:20|38804.6|38764.6|38802.6|38762.6|38804.6|38764.6|38802.6|38762.6|0
1623238770000|2021-06-09 11:39:30|38804.6|38764.6|38804.6|38764.6|38804.6|38764.6|38802.6|38762.6|0
1623238780000|2021-06-09 11:39:40|38802.6|38762.6|38802.6|38762.6|38802.6|38762.6|38802.6|38762.6|0
1623238800000|2021-06-09 11:40:00|38807.6|38767.6|38802.6|38762.6|38807.6|38767.6|38802.6|38762.6|1
1623238810000|2021-06-09 11:40:10|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|2
1623238820000|2021-06-09 11:40:20|38794.6|38754.6|38797.6|38757.6|38797.6|38757.6|38792.6|38752.6|0
1623238840000|2021-06-09 11:40:40|38795.6|38755.6|38795.6|38755.6|38795.6|38755.6|38795.6|38755.6|0
1623238850000|2021-06-09 11:40:50|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|38797.6|38757.6|0
1623238860000|2021-06-09 11:41:00|38792.6|38752.6|38795.6|38755.6|38795.6|38755.6|38792.6|38752.6|0
1623238870000|2021-06-09 11:41:10|38792.6|38752.6|38797.6|38757.6|38797.6|38757.6|38792.6|38752.6|1
1623238890000|2021-06-09 11:41:30|38807.6|38767.6|38797.6|38757.6|38807.6|38767.6|38797.6|38757.6|0
1623238920000|2021-06-09 11:42:00|38800.6|38760.6|38807.6|38767.6|38807.6|38767.6|38797.6|38757.6|1
1623238930000|2021-06-09 11:42:10|38805.6|38765.6|38802.6|38762.6|38805.6|38765.6|38802.6|38762.6|0
1623238960000|2021-06-09 11:42:40|38804.6|38764.6|38804.6|38764.6|38807.6|38767.6|38802.6|38762.6|1
1623238980000|2021-06-09 11:43:00|38809.6|38769.6|38812.6|38772.6|38812.6|38772.6|38809.6|38769.6|0
1623239020000|2021-06-09 11:43:40|38809.6|38769.6|38809.6|38769.6|38809.6|38769.6|38809.6|38769.6|0
1623239030000|2021-06-09 11:43:50|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|1
1623239040000|2021-06-09 11:44:00|||||||||7
1623239070000|2021-06-09 11:44:30|||||||||6
1623239090000|2021-06-09 11:44:50|38809.6|38769.6|38812.6|38772.6|38812.6|38772.6|38809.6|38769.6|1
1623239100000|2021-06-09 11:45:00|38809.6|38769.6|38809.6|38769.6|38809.6|38769.6|38809.6|38769.6|0
1623239110000|2021-06-09 11:45:10|38812.6|38772.6|38806.6|38766.6|38812.6|38772.6|38806.6|38766.6|4
1623239160000|2021-06-09 11:46:00|38804.6|38764.6|38804.6|38764.6|38804.6|38764.6|38799.6|38759.6|3
1623239170000|2021-06-09 11:46:10|38799.6|38759.6|38802.6|38762.6|38804.6|38764.6|38799.6|38759.6|1
1623239190000|2021-06-09 11:46:30|38804.6|38764.6|38802.6|38762.6|38804.6|38764.6|38802.6|38762.6|2
1623239200000|2021-06-09 11:46:40|38804.6|38764.6|38802.6|38762.6|38804.6|38764.6|38802.6|38762.6|0
1623239210000|2021-06-09 11:46:50|38804.6|38764.6|38804.6|38764.6|38804.6|38764.6|38804.6|38764.6|0
1623239250000|2021-06-09 11:47:30|38807.6|38767.6|38804.6|38764.6|38807.6|38767.6|38804.6|38764.6|2
1623239260000|2021-06-09 11:47:40|38807.6|38767.6|38804.6|38764.6|38807.6|38767.6|38804.6|38764.6|0
1623239280000|2021-06-09 11:48:00|38802.6|38762.6|38807.6|38767.6|38807.6|38767.6|38802.6|38762.6|1
1623239310000|2021-06-09 11:48:30|38809.6|38769.6|38809.6|38769.6|38809.6|38769.6|38807.6|38767.6|2
1623239320000|2021-06-09 11:48:40|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|38812.6|38772.6|3
1623239350000|2021-06-09 11:49:10|38819.6|38779.6|38809.6|38769.6|38819.6|38779.6|38809.6|38769.6|26
1623239360000|2021-06-09 11:49:20|38811.6|38771.6|38811.6|38771.6|38817.6|38777.6|38809.6|38769.6|0
1623239370000|2021-06-09 11:49:30|38814.6|38774.6|38817.6|38777.6|38817.6|38777.6|38814.6|38774.6|0
1623239380000|2021-06-09 11:49:40|38814.6|38774.6|38814.6|38774.6|38814.6|38774.6|38814.6|38774.6|0
1623239400000|2021-06-09 11:50:00|38817.6|38777.6|38817.6|38777.6|38817.6|38777.6|38814.6|38774.6|0
1623239440000|2021-06-09 11:50:40|38814.6|38774.6|38817.6|38777.6|38817.6|38777.6|38811.6|38771.6|0
1623239450000|2021-06-09 11:50:50|38813.6|38773.6|38819.6|38779.6|38819.6|38779.6|38813.6|38773.6|0
1623239480000|2021-06-09 11:51:20|38826.6|38786.6|38837.6|38797.6|38837.6|38797.6|38826.6|38786.6|10
1623239490000|2021-06-09 11:51:30|38834.6|38794.6|38837.6|38797.6|38837.6|38797.6|38834.6|38794.6|0
1623239510000|2021-06-09 11:51:50|38841.6|38801.6|38841.6|38801.6|38841.6|38801.6|38841.6|38801.6|0
1623239520000|2021-06-09 11:52:00|38844.6|38804.6|38849.6|38809.6|38849.6|38809.6|38844.6|38804.6|5
1623239530000|2021-06-09 11:52:10|38846.6|38806.6|38854.6|38814.6|38861.6|38821.6|38846.6|38806.6|2
1623239540000|2021-06-09 11:52:20|38857.6|38817.6|38854.6|38814.6|38857.6|38817.6|38854.6|38814.6|0
1623239550000|2021-06-09 11:52:30|38857.6|38817.6|38839.6|38799.6|38857.6|38817.6|38839.6|38799.6|4
1623239560000|2021-06-09 11:52:40|38831.6|38791.6|38834.6|38794.6|38834.6|38794.6|38829.6|38789.6|2
1623239580000|2021-06-09 11:53:00|38844.6|38804.6|38839.6|38799.6|38844.6|38804.6|38839.6|38799.6|0
1623239590000|2021-06-09 11:53:10|38841.6|38801.6|38844.6|38804.6|38844.6|38804.6|38841.6|38801.6|0
1623239600000|2021-06-09 11:53:20|38849.6|38809.6|38854.6|38814.6|38854.6|38814.6|38844.6|38804.6|4
1623239610000|2021-06-09 11:53:30|38861.6|38821.6|38874.6|38834.6|38876.6|38836.6|38857.6|38817.6|6
1623239620000|2021-06-09 11:53:40|38876.6|38836.6|38874.6|38834.6|38889.6|38849.6|38874.6|38834.6|7
1623239630000|2021-06-09 11:53:50|38869.6|38829.6|38869.6|38829.6|38869.6|38829.6|38869.6|38829.6|1
1623239640000|2021-06-09 11:54:00|38872.6|38832.6|38874.6|38834.6|38874.6|38834.6|38872.6|38832.6|0
1623239650000|2021-06-09 11:54:10|38869.6|38829.6|38864.6|38824.6|38869.6|38829.6|38864.6|38824.6|0
1623239660000|2021-06-09 11:54:20|38867.6|38827.6|38867.6|38827.6|38869.6|38829.6|38867.6|38827.6|0
1623239670000|2021-06-09 11:54:30|38869.6|38829.6|38874.6|38834.6|38874.6|38834.6|38869.6|38829.6|1
1623239690000|2021-06-09 11:54:50|38869.6|38829.6|38869.6|38829.6|38869.6|38829.6|38869.6|38829.6|0
1623239700000|2021-06-09 11:55:00|38866.6|38826.6|38861.6|38821.6|38869.6|38829.6|38859.6|38819.6|1
1623239730000|2021-06-09 11:55:30|38864.6|38824.6|38864.6|38824.6|38864.6|38824.6|38864.6|38824.6|0
1623239740000|2021-06-09 11:55:40|38859.6|38819.6|38859.6|38819.6|38859.6|38819.6|38859.6|38819.6|0
1623239750000|2021-06-09 11:55:50|38861.6|38821.6|38859.6|38819.6|38864.6|38824.6|38859.6|38819.6|1
1623239760000|2021-06-09 11:56:00|38864.6|38824.6|38869.6|38829.6|38869.6|38829.6|38864.6|38824.6|5
1623239770000|2021-06-09 11:56:10|38864.6|38824.6|38864.6|38824.6|38864.6|38824.6|38864.6|38824.6|0
1623239780000|2021-06-09 11:56:20|38861.6|38821.6|38861.6|38821.6|38861.6|38821.6|38861.6|38821.6|0
1623239790000|2021-06-09 11:56:30|38864.6|38824.6|38864.6|38824.6|38869.6|38829.6|38859.6|38819.6|3
1623239800000|2021-06-09 11:56:40|38867.6|38827.6|38869.6|38829.6|38869.6|38829.6|38864.6|38824.6|0
1623239810000|2021-06-09 11:56:50|38864.6|38824.6|38867.6|38827.6|38867.6|38827.6|38864.6|38824.6|0
1623239820000|2021-06-09 11:57:00|38861.6|38821.6|38864.6|38824.6|38864.6|38824.6|38861.6|38821.6|0
1623239830000|2021-06-09 11:57:10|38867.6|38827.6|38867.6|38827.6|38869.6|38829.6|38864.6|38824.6|0
1623239840000|2021-06-09 11:57:20|38869.6|38829.6|38864.6|38824.6|38869.6|38829.6|38864.6|38824.6|0
1623239850000|2021-06-09 11:57:30|38867.6|38827.6|38864.6|38824.6|38867.6|38827.6|38864.6|38824.6|0
1623239860000|2021-06-09 11:57:40|38867.6|38827.6|38869.6|38829.6|38869.6|38829.6|38867.6|38827.6|0
1623239870000|2021-06-09 11:57:50|38881.6|38841.6|38881.6|38841.6|38881.6|38841.6|38881.6|38841.6|2
1623239880000|2021-06-09 11:58:00|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|0
1623239890000|2021-06-09 11:58:10|38877.6|38837.6|38877.6|38837.6|38877.6|38837.6|38877.6|38837.6|0
1623239900000|2021-06-09 11:58:20|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|0
1623239910000|2021-06-09 11:58:30|38877.6|38837.6|38879.6|38839.6|38879.6|38839.6|38877.6|38837.6|0
1623239930000|2021-06-09 11:58:50|38886.6|38846.6|38886.6|38846.6|38889.6|38849.6|38886.6|38846.6|1
1623239940000|2021-06-09 11:59:00|38889.6|38849.6|38889.6|38849.6|38889.6|38849.6|38889.6|38849.6|0
1623239950000|2021-06-09 11:59:10|38879.6|38839.6|38881.6|38841.6|38881.6|38841.6|38879.6|38839.6|13
1623239960000|2021-06-09 11:59:20|38884.6|38844.6|38884.6|38844.6|38884.6|38844.6|38879.6|38839.6|0
1623239970000|2021-06-09 11:59:30|38879.6|38839.6|38874.6|38834.6|38881.6|38841.6|38874.6|38834.6|4
1623239980000|2021-06-09 11:59:40|38871.6|38831.6|38869.6|38829.6|38871.6|38831.6|38869.6|38829.6|0
1623240000000|2021-06-09 12:00:00|38871.6|38831.6|38871.6|38831.6|38871.6|38831.6|38871.6|38831.6|1
1623240020000|2021-06-09 12:00:20|38876.6|38836.6|38881.6|38841.6|38881.6|38841.6|38874.6|38834.6|0
1623240060000|2021-06-09 12:01:00|38884.6|38844.6|38891.6|38851.6|38891.6|38851.6|38879.6|38839.6|1
1623240080000|2021-06-09 12:01:20|38894.6|38854.6|38881.6|38841.6|38894.6|38854.6|38881.6|38841.6|1
1623240100000|2021-06-09 12:01:40|38891.6|38851.6|38891.6|38851.6|38891.6|38851.6|38891.6|38851.6|0
1623240110000|2021-06-09 12:01:50|38894.6|38854.6|38894.6|38854.6|38894.6|38854.6|38894.6|38854.6|0
1623240120000|2021-06-09 12:02:00|38901.6|38861.6|38897.6|38857.6|38901.6|38861.6|38897.6|38857.6|0
1623240130000|2021-06-09 12:02:10|38894.6|38854.6|38894.6|38854.6|38894.6|38854.6|38894.6|38854.6|0
1623240150000|2021-06-09 12:02:30|38901.6|38861.6|38894.6|38854.6|38901.6|38861.6|38894.6|38854.6|1
1623240170000|2021-06-09 12:02:50|38891.6|38851.6|38891.6|38851.6|38894.6|38854.6|38891.6|38851.6|0
1623240180000|2021-06-09 12:03:00|38899.6|38859.6|38899.6|38859.6|38899.6|38859.6|38899.6|38859.6|0
1623240190000|2021-06-09 12:03:10|38897.6|38857.6|38894.6|38854.6|38897.6|38857.6|38894.6|38854.6|0
1623240210000|2021-06-09 12:03:30|38899.6|38859.6|38899.6|38859.6|38899.6|38859.6|38894.6|38854.6|3
1623240220000|2021-06-09 12:03:40|38901.6|38861.6|38901.6|38861.6|38901.6|38861.6|38901.6|38861.6|5
1623240230000|2021-06-09 12:03:50|38909.6|38869.6|38909.6|38869.6|38909.6|38869.6|38909.6|38869.6|3
1623240240000|2021-06-09 12:04:00|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|3
1623240250000|2021-06-09 12:04:10|38919.6|38879.6|38924.6|38884.6|38924.6|38884.6|38919.6|38879.6|1
1623240260000|2021-06-09 12:04:20|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38919.6|38879.6|0
1623240270000|2021-06-09 12:04:30|38919.6|38879.6|38921.6|38881.6|38923.6|38883.6|38919.6|38879.6|5
1623240280000|2021-06-09 12:04:40|38919.6|38879.6|38919.6|38879.6|38921.6|38881.6|38919.6|38879.6|3
1623240290000|2021-06-09 12:04:50|38922.6|38882.6|38911.6|38871.6|38922.6|38882.6|38909.6|38869.6|10
1623240300000|2021-06-09 12:05:00|38909.6|38869.6|38911.6|38871.6|38911.6|38871.6|38909.6|38869.6|2
1623240310000|2021-06-09 12:05:10|38904.6|38864.6|38899.6|38859.6|38904.6|38864.6|38899.6|38859.6|1
1623240320000|2021-06-09 12:05:20|38901.6|38861.6|38901.6|38861.6|38901.6|38861.6|38901.6|38861.6|0
1623240340000|2021-06-09 12:05:40|38904.6|38864.6|38907.7|38867.7|38907.7|38867.7|38904.6|38864.6|3
1623240350000|2021-06-09 12:05:50|38904.6|38864.6|38901.6|38861.6|38904.6|38864.6|38901.6|38861.6|0
1623240360000|2021-06-09 12:06:00|38904.6|38864.6|38911.6|38871.6|38911.6|38871.6|38904.6|38864.6|1
1623240370000|2021-06-09 12:06:10|38914.6|38874.6|38911.6|38871.6|38921.6|38881.6|38911.6|38871.6|2
1623240400000|2021-06-09 12:06:40|38914.6|38874.6|38914.6|38874.6|38914.6|38874.6|38914.6|38874.6|0
1623240410000|2021-06-09 12:06:50|38911.6|38871.6|38911.6|38871.6|38914.6|38874.6|38911.6|38871.6|0
1623240420000|2021-06-09 12:07:00|38909.6|38869.6|38911.6|38871.6|38911.6|38871.6|38909.6|38869.6|0
1623240440000|2021-06-09 12:07:20|38904.6|38864.6|38904.6|38864.6|38904.6|38864.6|38904.6|38864.6|7
1623240450000|2021-06-09 12:07:30|38909.6|38869.6|38911.6|38871.6|38911.6|38871.6|38909.6|38869.6|0
1623240460000|2021-06-09 12:07:40|38909.6|38869.6|38909.6|38869.6|38909.6|38869.6|38909.6|38869.6|2
1623240480000|2021-06-09 12:08:00|38911.6|38871.6|38914.6|38874.6|38914.6|38874.6|38911.6|38871.6|2
1623240490000|2021-06-09 12:08:10|38917.7|38877.7|38921.6|38881.6|38921.6|38881.6|38917.7|38877.7|0
1623240510000|2021-06-09 12:08:30|38914.6|38874.6|38924.6|38884.6|38924.6|38884.6|38914.6|38874.6|7
1623240530000|2021-06-09 12:08:50|38921.6|38881.6|38921.6|38881.6|38921.6|38881.6|38919.6|38879.6|0
1623240540000|2021-06-09 12:09:00|38924.6|38884.6|38924.6|38884.6|38924.6|38884.6|38924.6|38884.6|2
1623240550000|2021-06-09 12:09:10|38921.6|38881.6|38924.6|38884.6|38924.6|38884.6|38921.6|38881.6|0
1623240560000|2021-06-09 12:09:20|38929.6|38889.6|38939.6|38899.6|38939.6|38899.6|38929.6|38889.6|0
1623240570000|2021-06-09 12:09:30|38941.6|38901.6|38941.6|38901.6|38941.6|38901.6|38941.6|38901.6|5
1623240590000|2021-06-09 12:09:50|38939.6|38899.6|38934.6|38894.6|38939.6|38899.6|38934.6|38894.6|2
1623240600000|2021-06-09 12:10:00|38931.6|38891.6|38917.7|38877.7|38931.6|38891.6|38917.7|38877.7|4
1623240610000|2021-06-09 12:10:10|38919.6|38879.6|38919.6|38879.6|38919.6|38879.6|38917.7|38877.7|0
1623240620000|2021-06-09 12:10:20|38917.7|38877.7|38917.7|38877.7|38919.6|38879.6|38917.7|38877.7|0
1623240630000|2021-06-09 12:10:30|38919.6|38879.6|38919.6|38879.6|38919.6|38879.6|38919.6|38879.6|0
1623240670000|2021-06-09 12:11:10|38919.7|38879.7|38919.7|38879.7|38919.7|38879.7|38919.7|38879.7|0
1623240690000|2021-06-09 12:11:30|38917.7|38877.7|38899.7|38859.7|38917.7|38877.7|38899.7|38859.7|7
1623240710000|2021-06-09 12:11:50|38902.7|38862.7|38911.6|38871.6|38911.6|38871.6|38902.7|38862.7|10
1623240720000|2021-06-09 12:12:00|38914.7|38874.7|38914.7|38874.7|38919.7|38879.7|38914.7|38874.7|0
1623240730000|2021-06-09 12:12:10|38919.7|38879.7|38917.7|38877.7|38919.7|38879.7|38914.7|38874.7|0
1623240750000|2021-06-09 12:12:30|38914.7|38874.7|38904.7|38864.7|38914.7|38874.7|38901.6|38861.6|0
1623240760000|2021-06-09 12:12:40|38899.7|38859.7|38899.7|38859.7|38899.7|38859.7|38899.7|38859.7|2
1623240790000|2021-06-09 12:13:10|38905.7|38865.7|38902.7|38862.7|38905.7|38865.7|38899.7|38859.7|4
1623240800000|2021-06-09 12:13:20|38905.7|38865.7|38909.7|38869.7|38909.7|38869.7|38905.7|38865.7|2
1623240870000|2021-06-09 12:14:30|38911.6|38871.6|38924.7|38884.7|38924.7|38884.7|38911.6|38871.6|0
1623240880000|2021-06-09 12:14:40|38919.7|38879.7|38911.6|38871.6|38919.7|38879.7|38911.6|38871.6|2
1623240890000|2021-06-09 12:14:50|38909.7|38869.7|38909.7|38869.7|38911.6|38871.6|38906.6|38866.6|5
1623240900000|2021-06-09 12:15:00|38911.6|38871.6|38911.6|38871.6|38914.7|38874.7|38911.6|38871.6|2
1623240910000|2021-06-09 12:15:10|38916.6|38876.6|38921.6|38881.6|38921.6|38881.6|38916.6|38876.6|0
1623240930000|2021-06-09 12:15:30|38926.6|38886.6|38921.6|38881.6|38926.6|38886.6|38921.6|38881.6|3
1623240940000|2021-06-09 12:15:40|38916.6|38876.6|38926.6|38886.6|38926.6|38886.6|38916.6|38876.6|1
1623240980000|2021-06-09 12:16:20|38941.6|38901.6|38931.6|38891.6|38943.6|38903.6|38931.6|38891.6|6
1623240990000|2021-06-09 12:16:30|38929.7|38889.7|38921.6|38881.6|38929.7|38889.7|38921.6|38881.6|4
1623241000000|2021-06-09 12:16:40|38924.7|38884.7|38917.7|38877.7|38924.7|38884.7|38917.7|38877.7|1
1623241030000|2021-06-09 12:17:10|38914.7|38874.7|38914.7|38874.7|38914.7|38874.7|38911.7|38871.7|0
1623241040000|2021-06-09 12:17:20|38911.7|38871.7|38911.7|38871.7|38911.7|38871.7|38909.7|38869.7|2
1623241050000|2021-06-09 12:17:30|38914.7|38874.7|38916.7|38876.7|38916.7|38876.7|38914.7|38874.7|0
1623241060000|2021-06-09 12:17:40|38918.6|38878.6|38921.7|38881.7|38921.7|38881.7|38918.6|38878.6|2
1623241070000|2021-06-09 12:17:50|38931.7|38891.7|38931.7|38891.7|38931.7|38891.7|38931.7|38891.7|1
1623241080000|2021-06-09 12:18:00|38926.7|38886.7|38926.7|38886.7|38926.7|38886.7|38926.7|38886.7|0
1623241100000|2021-06-09 12:18:20|38928.6|38888.6|38921.7|38881.7|38929.7|38889.7|38921.7|38881.7|0
1623241120000|2021-06-09 12:18:40|38931.7|38891.7|38931.7|38891.7|38931.7|38891.7|38931.7|38891.7|0
1623241130000|2021-06-09 12:18:50|38934.7|38894.7|38931.7|38891.7|38934.7|38894.7|38931.7|38891.7|0
1623241140000|2021-06-09 12:19:00|38933.6|38893.6|38941.7|38901.7|38941.7|38901.7|38933.6|38893.6|0
1623241150000|2021-06-09 12:19:10|38943.6|38903.6|38946.7|38906.7|38946.7|38906.7|38943.6|38903.6|0
1623241160000|2021-06-09 12:19:20|38938.6|38898.6|38938.6|38898.6|38941.7|38901.7|38938.6|38898.6|9
1623241170000|2021-06-09 12:19:30|38941.7|38901.7|38941.7|38901.7|38941.7|38901.7|38941.7|38901.7|0
1623241180000|2021-06-09 12:19:40|38938.6|38898.6|38958.6|38918.6|38961.7|38921.7|38938.6|38898.6|8
1623241190000|2021-06-09 12:19:50|38961.7|38921.7|38968.6|38928.6|38968.6|38928.6|38958.6|38918.6|4
1623241200000|2021-06-09 12:20:00|38971.7|38931.7|38981.7|38941.7|38983.6|38943.6|38971.7|38931.7|3
1623241210000|2021-06-09 12:20:10|38978.6|38938.6|38981.7|38941.7|38981.7|38941.7|38978.6|38938.6|0
1623241230000|2021-06-09 12:20:30|38978.6|38938.6|38978.6|38938.6|38981.7|38941.7|38976.7|38936.7|0
1623241250000|2021-06-09 12:20:50|38981.7|38941.7|38976.7|38936.7|38981.7|38941.7|38976.7|38936.7|1
1623241260000|2021-06-09 12:21:00|38968.6|38928.6|38971.7|38931.7|38971.7|38931.7|38966.7|38926.7|5
1623241270000|2021-06-09 12:21:10|38969.7|38929.7|38966.7|38926.7|38969.7|38929.7|38966.7|38926.7|0
1623241280000|2021-06-09 12:21:20|38954.7|38914.7|38954.7|38914.7|38954.7|38914.7|38954.7|38914.7|2
1623241290000|2021-06-09 12:21:30|38951.7|38911.7|38951.7|38911.7|38951.7|38911.7|38951.7|38911.7|0
1623241310000|2021-06-09 12:21:50|38949.7|38909.7|38961.7|38921.7|38961.7|38921.7|38949.7|38909.7|2
1623241340000|2021-06-09 12:22:20|||||||||1
1623241360000|2021-06-09 12:22:40|38963.6|38923.6|38961.7|38921.7|38963.6|38923.6|38961.7|38921.7|1
1623241380000|2021-06-09 12:23:00|38958.7|38918.7|38961.7|38921.7|38961.7|38921.7|38958.7|38918.7|0
1623241390000|2021-06-09 12:23:10|38958.7|38918.7|38948.7|38908.7|38961.7|38921.7|38948.7|38908.7|2
1623241400000|2021-06-09 12:23:20|38946.7|38906.7|38946.7|38906.7|38946.7|38906.7|38946.7|38906.7|5
1623241410000|2021-06-09 12:23:30|38943.7|38903.7|38931.7|38891.7|38943.7|38903.7|38931.7|38891.7|5
1623241420000|2021-06-09 12:23:40|38928.7|38888.7|38938.7|38898.7|38938.7|38898.7|38928.7|38888.7|2
1623241430000|2021-06-09 12:23:50|38936.7|38896.7|38933.7|38893.7|38936.7|38896.7|38933.7|38893.7|0
1623241440000|2021-06-09 12:24:00|38928.7|38888.7|38928.7|38888.7|38928.7|38888.7|38928.7|38888.7|4
1623241470000|2021-06-09 12:24:30|38930.6|38890.6|38936.7|38896.7|38936.7|38896.7|38930.6|38890.6|0
1623241490000|2021-06-09 12:24:50|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|4
1623241500000|2021-06-09 12:25:00|38946.7|38906.7|38946.7|38906.7|38946.7|38906.7|38946.7|38906.7|0
1623241510000|2021-06-09 12:25:10|38943.7|38903.7|38936.7|38896.7|38943.7|38903.7|38936.7|38896.7|5
1623241530000|2021-06-09 12:25:30|||||||||1
1623241540000|2021-06-09 12:25:40|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|38938.7|38898.7|0
1623241560000|2021-06-09 12:26:00|||||||||1
1623241580000|2021-06-09 12:26:20|38940.6|38900.6|38938.7|38898.7|38940.6|38900.6|38938.7|38898.7|1
1623241590000|2021-06-09 12:26:30|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|5
1623241600000|2021-06-09 12:26:40|38946.7|38906.7|38938.7|38898.7|38946.7|38906.7|38938.7|38898.7|1
1623241610000|2021-06-09 12:26:50|38948.7|38908.7|38938.7|38898.7|38948.7|38908.7|38938.7|38898.7|2
1623241650000|2021-06-09 12:27:30|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|5
1623241660000|2021-06-09 12:27:40|38953.7|38913.7|38948.7|38908.7|38953.7|38913.7|38948.7|38908.7|8
1623241670000|2021-06-09 12:27:50|38943.7|38903.7|38948.7|38908.7|38948.7|38908.7|38943.7|38903.7|0
1623241680000|2021-06-09 12:28:00|38946.7|38906.7|38938.7|38898.7|38948.7|38908.7|38938.7|38898.7|2
1623241720000|2021-06-09 12:28:40|38940.6|38900.6|38943.7|38903.7|38943.7|38903.7|38940.6|38900.6|0
1623241740000|2021-06-09 12:29:00|38948.7|38908.7|38948.7|38908.7|38948.7|38908.7|38946.7|38906.7|2
1623241790000|2021-06-09 12:29:50|38953.7|38913.7|38948.7|38908.7|38953.7|38913.7|38948.7|38908.7|1
1623241800000|2021-06-09 12:30:00|38958.7|38918.7|38953.7|38913.7|38958.7|38918.7|38953.7|38913.7|0
1623241810000|2021-06-09 12:30:10|38958.7|38918.7|38953.7|38913.7|38958.7|38918.7|38953.7|38913.7|0
1623241820000|2021-06-09 12:30:20|38956.7|38916.7|38956.7|38916.7|38956.7|38916.7|38953.7|38913.7|0
1623241840000|2021-06-09 12:30:40|38953.7|38913.7|38956.7|38916.7|38956.7|38916.7|38953.7|38913.7|0
1623241850000|2021-06-09 12:30:50|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|38935.7|38895.7|1
1623241860000|2021-06-09 12:31:00|38937.6|38897.6|38923.7|38883.7|38940.7|38900.7|38923.7|38883.7|0
1623241870000|2021-06-09 12:31:10|38920.7|38880.7|38909.7|38869.7|38923.7|38883.7|38909.7|38869.7|32
1623241880000|2021-06-09 12:31:20|38900.7|38860.7|38912.6|38872.6|38912.6|38872.6|38890.7|38850.7|13
1623241890000|2021-06-09 12:31:30|38910.7|38870.7|38905.7|38865.7|38910.7|38870.7|38900.7|38860.7|2
1623241900000|2021-06-09 12:31:40|38907.6|38867.6|38900.7|38860.7|38907.6|38867.6|38900.7|38860.7|0
1623241920000|2021-06-09 12:32:00|38902.6|38862.6|38903.7|38863.7|38905.7|38865.7|38900.7|38860.7|2
1623241930000|2021-06-09 12:32:10|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|38905.7|38865.7|0
1623241950000|2021-06-09 12:32:30|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|4
1623241960000|2021-06-09 12:32:40|38913.7|38873.7|38913.7|38873.7|38913.7|38873.7|38913.7|38873.7|0
1623241970000|2021-06-09 12:32:50|38910.7|38870.7|38900.7|38860.7|38910.7|38870.7|38900.7|38860.7|6
1623242010000|2021-06-09 12:33:30|38895.7|38855.7|38887.6|38847.6|38895.7|38855.7|38887.6|38847.6|11
1623242020000|2021-06-09 12:33:40|38890.7|38850.7|38890.7|38850.7|38895.7|38855.7|38887.6|38847.6|3
1623242030000|2021-06-09 12:33:50|38887.6|38847.6|38892.6|38852.6|38892.6|38852.6|38887.6|38847.6|3
1623242040000|2021-06-09 12:34:00|38890.7|38850.7|38890.7|38850.7|38892.6|38852.6|38890.7|38850.7|3
1623242050000|2021-06-09 12:34:10|38883.7|38843.7|38885.7|38845.7|38885.7|38845.7|38880.7|38840.7|1
1623242060000|2021-06-09 12:34:20|38883.7|38843.7|38892.6|38852.6|38892.6|38852.6|38880.7|38840.7|4
1623242070000|2021-06-09 12:34:30|38890.7|38850.7|38890.7|38850.7|38890.7|38850.7|38890.7|38850.7|0
1623242080000|2021-06-09 12:34:40|38893.7|38853.7|38900.7|38860.7|38902.6|38862.6|38893.7|38853.7|1
1623242090000|2021-06-09 12:34:50|38902.6|38862.6|38902.6|38862.6|38902.6|38862.6|38900.7|38860.7|1
1623242100000|2021-06-09 12:35:00|38900.7|38860.7|38902.6|38862.6|38905.7|38865.7|38900.7|38860.7|0
1623242110000|2021-06-09 12:35:10|38900.7|38860.7|38900.7|38860.7|38900.7|38860.7|38900.7|38860.7|11
1623242160000|2021-06-09 12:36:00|38912.6|38872.6|38912.6|38872.6|38912.6|38872.6|38910.7|38870.7|1
1623242170000|2021-06-09 12:36:10|38910.7|38870.7|38912.6|38872.6|38914.6|38874.6|38910.7|38870.7|1
1623242180000|2021-06-09 12:36:20|38910.7|38870.7|38910.7|38870.7|38912.7|38872.7|38910.7|38870.7|0
1623242190000|2021-06-09 12:36:30|38912.7|38872.7|38910.7|38870.7|38912.7|38872.7|38910.7|38870.7|1
1623242200000|2021-06-09 12:36:40|38912.7|38872.7|38912.7|38872.7|38912.7|38872.7|38912.7|38872.7|0
1623242210000|2021-06-09 12:36:50|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|0
1623242220000|2021-06-09 12:37:00|38912.7|38872.7|38912.7|38872.7|38912.7|38872.7|38910.7|38870.7|0
1623242230000|2021-06-09 12:37:10|38910.7|38870.7|38920.7|38880.7|38920.7|38880.7|38910.7|38870.7|0
1623242240000|2021-06-09 12:37:20|||||||||8
1623242250000|2021-06-09 12:37:30|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|38910.7|38870.7|1
1623242260000|2021-06-09 12:37:40|38912.7|38872.7|38902.7|38862.7|38912.7|38872.7|38902.7|38862.7|3
1623242270000|2021-06-09 12:37:50|38905.7|38865.7|38902.7|38862.7|38905.7|38865.7|38902.7|38862.7|0
1623242280000|2021-06-09 12:38:00|38900.7|38860.7|38900.7|38860.7|38900.7|38860.7|38895.7|38855.7|5
1623242290000|2021-06-09 12:38:10|38890.7|38850.7|38890.7|38850.7|38890.7|38850.7|38890.7|38850.7|0
1623242310000|2021-06-09 12:38:30|||||||||2
1623242320000|2021-06-09 12:38:40|38893.7|38853.7|38890.7|38850.7|38893.7|38853.7|38890.7|38850.7|0
1623242330000|2021-06-09 12:38:50|38887.7|38847.7|38882.7|38842.7|38887.7|38847.7|38882.7|38842.7|4
1623242340000|2021-06-09 12:39:00|38880.7|38840.7|38880.7|38840.7|38880.7|38840.7|38880.7|38840.7|2
1623242350000|2021-06-09 12:39:10|38877.7|38837.7|38880.7|38840.7|38887.7|38847.7|38877.7|38837.7|6
1623242360000|2021-06-09 12:39:20|38877.7|38837.7|38880.7|38840.7|38880.7|38840.7|38877.7|38837.7|0
1623242370000|2021-06-09 12:39:30|38877.7|38837.7|38890.7|38850.7|38890.7|38850.7|38877.7|38837.7|0
1623242380000|2021-06-09 12:39:40|38882.7|38842.7|38880.7|38840.7|38890.7|38850.7|38880.7|38840.7|1
1623242390000|2021-06-09 12:39:50|38882.7|38842.7|38882.7|38842.7|38882.7|38842.7|38882.7|38842.7|0
1623242400000|2021-06-09 12:40:00|38885.7|38845.7|38895.7|38855.7|38895.7|38855.7|38885.7|38845.7|3
1623242410000|2021-06-09 12:40:10|38892.7|38852.7|38890.7|38850.7|38892.7|38852.7|38887.7|38847.7|0
1623242420000|2021-06-09 12:40:20|38887.7|38847.7|38890.7|38850.7|38890.7|38850.7|38882.7|38842.7|1
1623242430000|2021-06-09 12:40:30|38885.7|38845.7|38895.7|38855.7|38898.7|38858.7|38882.7|38842.7|4
1623242440000|2021-06-09 12:40:40|38892.7|38852.7|38894.6|38854.6|38894.6|38854.6|38892.7|38852.7|10
1623242450000|2021-06-09 12:40:50|38902.7|38862.7|38900.7|38860.7|38902.7|38862.7|38900.7|38860.7|1
1623242460000|2021-06-09 12:41:00|38902.7|38862.7|38892.7|38852.7|38902.7|38862.7|38892.7|38852.7|1
1623242470000|2021-06-09 12:41:10|38890.7|38850.7|38892.7|38852.7|38897.7|38857.7|38887.7|38847.7|9
1623242480000|2021-06-09 12:41:20|38890.7|38850.7|38890.7|38850.7|38890.7|38850.7|38880.7|38840.7|1
1623242490000|2021-06-09 12:41:30|38888.7|38848.7|38885.7|38845.7|38888.7|38848.7|38880.7|38840.7|0
1623242500000|2021-06-09 12:41:40|38883.7|38843.7|38880.7|38840.7|38883.7|38843.7|38880.7|38840.7|1
1623242510000|2021-06-09 12:41:50|38882.7|38842.7|38882.7|38842.7|38887.7|38847.7|38880.7|38840.7|1
1623242520000|2021-06-09 12:42:00|38875.7|38835.7|38880.7|38840.7|38880.7|38840.7|38872.7|38832.7|3
1623242530000|2021-06-09 12:42:10|38882.7|38842.7|38890.7|38850.7|38890.7|38850.7|38880.7|38840.7|0
1623242550000|2021-06-09 12:42:30|38882.7|38842.7|38892.7|38852.7|38892.7|38852.7|38882.7|38842.7|2
1623242560000|2021-06-09 12:42:40|38895.7|38855.7|38895.7|38855.7|38895.7|38855.7|38895.7|38855.7|0
1623242570000|2021-06-09 12:42:50|38885.7|38845.7|38895.7|38855.7|38895.7|38855.7|38885.7|38845.7|0
1623242580000|2021-06-09 12:43:00|38890.7|38850.7|38893.7|38853.7|38893.7|38853.7|38890.7|38850.7|0
1623242590000|2021-06-09 12:43:10|38895.7|38855.7|38898.7|38858.7|38908.7|38868.7|38895.7|38855.7|2
1623242600000|2021-06-09 12:43:20|38895.7|38855.7|38895.7|38855.7|38895.7|38855.7|38895.7|38855.7|0
1623242610000|2021-06-09 12:43:30|38900.7|38860.7|38902.7|38862.7|38902.7|38862.7|38900.7|38860.7|1
1623242620000|2021-06-09 12:43:40|38900.7|38860.7|38905.7|38865.7|38905.7|38865.7|38900.7|38860.7|0
1623242630000|2021-06-09 12:43:50|38902.7|38862.7|38902.7|38862.7|38902.7|38862.7|38900.7|38860.7|0
1623242640000|2021-06-09 12:44:00|38900.7|38860.7|38885.7|38845.7|38900.7|38860.7|38885.7|38845.7|1
1623242650000|2021-06-09 12:44:10|38882.7|38842.7|38882.7|38842.7|38882.7|38842.7|38880.7|38840.7|1
1623242660000|2021-06-09 12:44:20|38885.7|38845.7|38882.7|38842.7|38897.7|38857.7|38882.7|38842.7|0
1623242670000|2021-06-09 12:44:30|38885.7|38845.7|38882.7|38842.7|38885.7|38845.7|38882.7|38842.7|0
1623242680000|2021-06-09 12:44:40|38885.7|38845.7|38882.7|38842.7|38885.7|38845.7|38882.7|38842.7|0
1623242690000|2021-06-09 12:44:50|||||||||4
1623245400000|2021-06-09 13:30:00|38900.8|38860.8|38828.8|38788.8|38915.8|38875.8|38828.8|38788.8|216
1623245410000|2021-06-09 13:30:10|38851.9|38811.9|38803.8|38763.8|38865.8|38825.8|38798.8|38758.8|77
1623245420000|2021-06-09 13:30:20|38808.8|38768.8|38768.8|38728.8|38808.8|38768.8|38768.8|38728.8|39
1623245430000|2021-06-09 13:30:30|38770.8|38730.8|38759.9|38719.9|38778.8|38738.8|38754.9|38714.9|29
1623245440000|2021-06-09 13:30:40|38768.8|38728.8|38718.8|38678.8|38773.8|38733.8|38714.9|38674.9|67
1623245450000|2021-06-09 13:30:50|38728.8|38688.8|38734.9|38694.9|38741.9|38701.9|38728.8|38688.8|9
1623245460000|2021-06-09 13:31:00|38738.8|38698.8|38721.9|38681.9|38746.9|38706.9|38718.8|38678.8|48
1623245470000|2021-06-09 13:31:10|38723.8|38683.8|38698.8|38658.8|38723.8|38683.8|38686.9|38646.9|63
1623245480000|2021-06-09 13:31:20|38706.9|38666.9|38728.8|38688.8|38731.9|38691.9|38706.9|38666.9|81
1623245490000|2021-06-09 13:31:30|38732.8|38692.8|38765.8|38725.8|38765.8|38725.8|38732.8|38692.8|14
1623245500000|2021-06-09 13:31:40|38769.8|38729.8|38788.8|38748.8|38795.8|38755.8|38763.8|38723.8|17
1623245510000|2021-06-09 13:31:50|38795.8|38755.8|38805.8|38765.8|38805.8|38765.8|38780.8|38740.8|7
1623245520000|2021-06-09 13:32:00|38800.8|38760.8|38795.8|38755.8|38808.8|38768.8|38778.8|38738.8|14
1623245530000|2021-06-09 13:32:10|38790.8|38750.8|38755.8|38715.8|38790.8|38750.8|38755.8|38715.8|28
1623245540000|2021-06-09 13:32:20|38753.8|38713.8|38775.8|38735.8|38775.8|38735.8|38750.8|38710.8|12
1623245550000|2021-06-09 13:32:30|38772.8|38732.8|38763.8|38723.8|38772.8|38732.8|38763.8|38723.8|13
1623245560000|2021-06-09 13:32:40|38768.8|38728.8|38785.8|38745.8|38785.8|38745.8|38763.8|38723.8|12
1623245570000|2021-06-09 13:32:50|38783.8|38743.8|38788.8|38748.8|38797.8|38757.8|38780.8|38740.8|13
1623245580000|2021-06-09 13:33:00|38790.8|38750.8|38770.8|38730.8|38790.8|38750.8|38763.8|38723.8|13
1623245590000|2021-06-09 13:33:10|38765.8|38725.8|38765.8|38725.8|38773.8|38733.8|38758.8|38718.8|16
1623245600000|2021-06-09 13:33:20|38770.8|38730.8|38772.8|38732.8|38782.8|38742.8|38760.8|38720.8|104
1623245610000|2021-06-09 13:33:30|38762.8|38722.8|38772.8|38732.8|38772.8|38732.8|38744.8|38704.8|54
1623245620000|2021-06-09 13:33:40|38766.8|38726.8|38744.8|38704.8|38769.8|38729.8|38744.8|38704.8|50
1623245630000|2021-06-09 13:33:50|38746.8|38706.8|38769.8|38729.8|38772.8|38732.8|38746.8|38706.8|13
1623245640000|2021-06-09 13:34:00|38772.8|38732.8|38750.8|38710.8|38772.8|38732.8|38750.8|38710.8|24
1623245650000|2021-06-09 13:34:10|38752.8|38712.8|38750.8|38710.8|38755.8|38715.8|38738.9|38698.9|8
1623245660000|2021-06-09 13:34:20|38753.9|38713.9|38750.8|38710.8|38753.9|38713.9|38740.8|38700.8|5
1623245670000|2021-06-09 13:34:30|38745.8|38705.8|38775.8|38735.8|38780.8|38740.8|38745.8|38705.8|18
1623245680000|2021-06-09 13:34:40|38780.8|38740.8|38785.8|38745.8|38788.9|38748.9|38775.8|38735.8|8
1623245690000|2021-06-09 13:34:50|38790.8|38750.8|38758.9|38718.9|38790.8|38750.8|38758.9|38718.9|17
1623245700000|2021-06-09 13:35:00|38760.8|38720.8|38780.8|38740.8|38780.8|38740.8|38760.8|38720.8|20
1623245710000|2021-06-09 13:35:10|38772.8|38732.8|38715.8|38675.8|38772.8|38732.8|38715.8|38675.8|13
1623245720000|2021-06-09 13:35:20|38720.8|38680.8|38718.9|38678.9|38730.8|38690.8|38710.8|38670.8|38
1623245730000|2021-06-09 13:35:30|38720.8|38680.8|38715.8|38675.8|38735.8|38695.8|38708.9|38668.9|29
1623245740000|2021-06-09 13:35:40|38710.8|38670.8|38715.8|38675.8|38718.9|38678.9|38710.8|38670.8|1
1623245750000|2021-06-09 13:35:50|38720.8|38680.8|38720.8|38680.8|38730.8|38690.8|38715.8|38675.8|10
1623245760000|2021-06-09 13:36:00|38728.9|38688.9|38730.8|38690.8|38735.8|38695.8|38718.9|38678.9|18
1623245770000|2021-06-09 13:36:10|38728.9|38688.9|38735.8|38695.8|38740.8|38700.8|38725.8|38685.8|11
1623245780000|2021-06-09 13:36:20|38730.8|38690.8|38735.8|38695.8|38738.9|38698.9|38728.9|38688.9|4
1623245790000|2021-06-09 13:36:30|38730.8|38690.8|38738.9|38698.9|38738.9|38698.9|38730.8|38690.8|6
1623245800000|2021-06-09 13:36:40|38747.8|38707.8|38752.8|38712.8|38760.8|38720.8|38745.8|38705.8|51
1623245810000|2021-06-09 13:36:50|38750.8|38710.8|38742.8|38702.8|38752.8|38712.8|38740.8|38700.8|6
1623245820000|2021-06-09 13:37:00|38739.8|38699.8|38755.8|38715.8|38770.8|38730.8|38730.8|38690.8|18
1623245830000|2021-06-09 13:37:10|38758.9|38718.9|38758.9|38718.9|38758.9|38718.9|38750.8|38710.8|15
1623245840000|2021-06-09 13:37:20|38755.8|38715.8|38745.8|38705.8|38755.8|38715.8|38740.8|38700.8|6
1623245850000|2021-06-09 13:37:30|38743.9|38703.9|38740.8|38700.8|38760.8|38720.8|38740.8|38700.8|18
1623245860000|2021-06-09 13:37:40|38736.9|38696.9|38730.8|38690.8|38736.9|38696.9|38726.9|38686.9|23
1623245870000|2021-06-09 13:37:50|38728.9|38688.9|38738.9|38698.9|38746.9|38706.9|38728.9|38688.9|71
1623245880000|2021-06-09 13:38:00|38746.9|38706.9|38746.9|38706.9|38746.9|38706.9|38736.9|38696.9|13
1623245890000|2021-06-09 13:38:10|38756.9|38716.9|38751.9|38711.9|38756.9|38716.9|38748.9|38708.9|11
1623245900000|2021-06-09 13:38:20|38749.9|38709.9|38741.9|38701.9|38749.9|38709.9|38738.9|38698.9|8
1623245910000|2021-06-09 13:38:30|38744.9|38704.9|38739.9|38699.9|38744.9|38704.9|38736.9|38696.9|5
1623245920000|2021-06-09 13:38:40|38736.9|38696.9|38714.9|38674.9|38736.9|38696.9|38714.9|38674.9|16
1623245930000|2021-06-09 13:38:50|38712.9|38672.9|38704.9|38664.9|38724.9|38684.9|38704.9|38664.9|17
1623245940000|2021-06-09 13:39:00|38706.9|38666.9|38736.9|38696.9|38744.9|38704.9|38706.9|38666.9|27
1623245950000|2021-06-09 13:39:10|38738.9|38698.9|38754.9|38714.9|38754.9|38714.9|38736.9|38696.9|9
1623245960000|2021-06-09 13:39:20|38756.9|38716.9|38799.9|38759.9|38799.9|38759.9|38746.9|38706.9|14
1623245970000|2021-06-09 13:39:30|38791.9|38751.9|38786.9|38746.9|38796.9|38756.9|38776.9|38736.9|26
1623245980000|2021-06-09 13:39:40|38784.9|38744.9|38801.9|38761.9|38804.9|38764.9|38778.9|38738.9|8
1623245990000|2021-06-09 13:39:50|38796.9|38756.9|38784.9|38744.9|38806.9|38766.9|38784.9|38744.9|8
1623246000000|2021-06-09 13:40:00|38782.9|38742.9|38806.9|38766.9|38806.9|38766.9|38782.9|38742.9|24
1623246010000|2021-06-09 13:40:10|38811.9|38771.9|38821.9|38781.9|38826.9|38786.9|38811.9|38771.9|16
1623246020000|2021-06-09 13:40:20|38814.9|38774.9|38831.9|38791.9|38834.9|38794.9|38814.9|38774.9|45
1623246030000|2021-06-09 13:40:30|38829.9|38789.9|38789.9|38749.9|38829.9|38789.9|38784.9|38744.9|32
1623246040000|2021-06-09 13:40:40|38794.9|38754.9|38809.9|38769.9|38816.9|38776.9|38794.9|38754.9|14
1623246050000|2021-06-09 13:40:50|38806.9|38766.9|38824.9|38784.9|38824.9|38784.9|38806.9|38766.9|11
1623246060000|2021-06-09 13:41:00|38826.9|38786.9|38828.9|38788.9|38830.8|38790.8|38820.8|38780.8|22
1623246070000|2021-06-09 13:41:10|38823.9|38783.9|38846.9|38806.9|38848.9|38808.9|38823.9|38783.9|41
1623246080000|2021-06-09 13:41:20|38848.9|38808.9|38861.9|38821.9|38861.9|38821.9|38846.9|38806.9|9
1623246090000|2021-06-09 13:41:30|38859.9|38819.9|38861.9|38821.9|38864.9|38824.9|38849.9|38809.9|14
1623246100000|2021-06-09 13:41:40|38866.9|38826.9|38879.9|38839.9|38906.9|38866.9|38864.9|38824.9|45
1623246110000|2021-06-09 13:41:50|38877.9|38837.9|38891.9|38851.9|38891.9|38851.9|38871.9|38831.9|17
1623246120000|2021-06-09 13:42:00|38884.9|38844.9|38881.9|38841.9|38896.9|38856.9|38881.9|38841.9|9
1623246130000|2021-06-09 13:42:10|38884.9|38844.9|38854.9|38814.9|38884.9|38844.9|38849.9|38809.9|12
1623246140000|2021-06-09 13:42:20|38856.9|38816.9|38896.9|38856.9|38896.9|38856.9|38856.9|38816.9|30
1623246150000|2021-06-09 13:42:30|38894.9|38854.9|38901.9|38861.9|38901.9|38861.9|38884.9|38844.9|18
1623246160000|2021-06-09 13:42:40|38906.9|38866.9|38908.9|38868.9|38911.9|38871.9|38901.9|38861.9|13
1623246170000|2021-06-09 13:42:50|38913.9|38873.9|38934.9|38894.9|38941.9|38901.9|38913.9|38873.9|41
1623246180000|2021-06-09 13:43:00|38926.9|38886.9|38904.9|38864.9|38926.9|38886.9|38891.9|38851.9|17
1623246190000|2021-06-09 13:43:10|38899.9|38859.9|38894.9|38854.9|38906.9|38866.9|38894.9|38854.9|16
1623246200000|2021-06-09 13:43:20|38896.9|38856.9|38924.9|38884.9|38924.9|38884.9|38889.9|38849.9|10
1623246210000|2021-06-09 13:43:30|38923|38883|38914.9|38874.9|38923|38883|38911.9|38871.9|4
1623246220000|2021-06-09 13:43:40|38913|38873|38876.9|38836.9|38914.9|38874.9|38876.9|38836.9|26
1623246230000|2021-06-09 13:43:50|38879.9|38839.9|38884.9|38844.9|38884.9|38844.9|38879.9|38839.9|3
1623246240000|2021-06-09 13:44:00|38886.9|38846.9|38906.9|38866.9|38906.9|38866.9|38886.9|38846.9|17
1623246250000|2021-06-09 13:44:10|38908.9|38868.9|38924.9|38884.9|38924.9|38884.9|38908.9|38868.9|10
1623246260000|2021-06-09 13:44:20|38966.9|38926.9|39014.9|38974.9|39014.9|38974.9|38954.9|38914.9|26
1623246270000|2021-06-09 13:44:30|39011.9|38971.9|39034.9|38994.9|39041.9|39001.9|39011.9|38971.9|40
1623246280000|2021-06-09 13:44:40|39026.9|38986.9|38994.9|38954.9|39031.9|38991.9|38994.9|38954.9|22
1623246290000|2021-06-09 13:44:50|38989.9|38949.9|39014.9|38974.9|39019.9|38979.9|38989.9|38949.9|37
1623246300000|2021-06-09 13:45:00|39013|38973|38994.9|38954.9|39013|38973|38989.9|38949.9|14
1623246310000|2021-06-09 13:45:10|38986.9|38946.9|38954.9|38914.9|38986.9|38946.9|38946.9|38906.9|31
1623246320000|2021-06-09 13:45:20|38956.9|38916.9|38964.9|38924.9|38969.9|38929.9|38956.9|38916.9|8
1623246330000|2021-06-09 13:45:30|38959.9|38919.9|38949.9|38909.9|38966.9|38926.9|38946.9|38906.9|23
1623246340000|2021-06-09 13:45:40|38954.9|38914.9|38944.9|38904.9|38956.9|38916.9|38934.9|38894.9|9
1623246350000|2021-06-09 13:45:50|38946.9|38906.9|38939.9|38899.9|38954.9|38914.9|38939.9|38899.9|15
1623246360000|2021-06-09 13:46:00|38934.9|38894.9|38949.9|38909.9|38949.9|38909.9|38934.9|38894.9|12
1623246370000|2021-06-09 13:46:10|38956.9|38916.9|38959.9|38919.9|38964.9|38924.9|38949.9|38909.9|11
1623246380000|2021-06-09 13:46:20|38964.9|38924.9|38964.9|38924.9|38973|38933|38964.9|38924.9|8
1623246390000|2021-06-09 13:46:30|38963|38923|38981.9|38941.9|38984.9|38944.9|38963|38923|19
1623246400000|2021-06-09 13:46:40|38983.9|38943.9|38994.9|38954.9|38996.9|38956.9|38983.9|38943.9|5
1623246410000|2021-06-09 13:46:50|38996.9|38956.9|39016.9|38976.9|39019.9|38979.9|38994.9|38954.9|5
1623246420000|2021-06-09 13:47:00|39026.9|38986.9|39019.9|38979.9|39026.9|38986.9|39018.9|38978.9|10
1623246430000|2021-06-09 13:47:10|39006.9|38966.9|39026.9|38986.9|39026.9|38986.9|39006.9|38966.9|23
1623246440000|2021-06-09 13:47:20|39024.9|38984.9|39004.9|38964.9|39026.9|38986.9|39004.9|38964.9|12
1623246450000|2021-06-09 13:47:30|39009.9|38969.9|39004.9|38964.9|39009.9|38969.9|38999.9|38959.9|3
1623246460000|2021-06-09 13:47:40|39003|38963|39004.9|38964.9|39004.9|38964.9|38996.9|38956.9|5
1623246470000|2021-06-09 13:47:50|39003|38963|39004.9|38964.9|39014.9|38974.9|38996.9|38956.9|26
1623246480000|2021-06-09 13:48:00|39006.9|38966.9|39026.9|38986.9|39026.9|38986.9|38999.9|38959.9|14
1623246490000|2021-06-09 13:48:10|39028.9|38988.9|39071.9|39031.9|39071.9|39031.9|39028.9|38988.9|14
1623246500000|2021-06-09 13:48:20|39068.9|39028.9|39044.9|39004.9|39073.9|39033.9|39044.9|39004.9|15
1623246510000|2021-06-09 13:48:30|39036.9|38996.9|39076.9|39036.9|39076.9|39036.9|39036.9|38996.9|12
1623246520000|2021-06-09 13:48:40|39056.9|39016.9|39051.9|39011.9|39058.9|39018.9|39043|39003|12
1623246530000|2021-06-09 13:48:50|39049.9|39009.9|39041.9|39001.9|39049.9|39009.9|39029.9|38989.9|16
1623246540000|2021-06-09 13:49:00|39043.9|39003.9|39044.9|39004.9|39056.9|39016.9|39036.9|38996.9|24
1623246550000|2021-06-09 13:49:10|39056.9|39016.9|39039.9|38999.9|39056.9|39016.9|39039.9|38999.9|13
1623246560000|2021-06-09 13:49:20|39041.9|39001.9|39046.9|39006.9|39046.9|39006.9|39041.9|39001.9|6
1623246570000|2021-06-09 13:49:30|39043.9|39003.9|39066.9|39026.9|39068.9|39028.9|39043.9|39003.9|17
1623246580000|2021-06-09 13:49:40|39068.9|39028.9|39094.9|39054.9|39106.9|39066.9|39066.9|39026.9|44
1623246590000|2021-06-09 13:49:50|39096.9|39056.9|39104.9|39064.9|39106.9|39066.9|39096.9|39056.9|22
1623246600000|2021-06-09 13:50:00|39101.9|39061.9|39096.9|39056.9|39106.9|39066.9|39096.9|39056.9|12
1623246610000|2021-06-09 13:50:10|39093|39053|39094.9|39054.9|39106.9|39066.9|39086.9|39046.9|29
1623246620000|2021-06-09 13:50:20|39096.9|39056.9|39104.9|39064.9|39106.9|39066.9|39094.9|39054.9|5
1623246630000|2021-06-09 13:50:30|39106.9|39066.9|39104.9|39064.9|39106.9|39066.9|39096.9|39056.9|9
1623246640000|2021-06-09 13:50:40|39106.9|39066.9|39106.9|39066.9|39109.9|39069.9|39104.9|39064.9|6
1623246650000|2021-06-09 13:50:50|39104.9|39064.9|39096.9|39056.9|39104.9|39064.9|39094.9|39054.9|4
1623246660000|2021-06-09 13:51:00|39104.9|39064.9|39095|39055|39109.9|39069.9|39095|39055|18
1623246670000|2021-06-09 13:51:10|39096.9|39056.9|39080|39040|39096.9|39056.9|39075|39035|7
1623246680000|2021-06-09 13:51:20|39075|39035|39075|39035|39076.9|39036.9|39066.9|39026.9|16
1623246690000|2021-06-09 13:51:30|39076.9|39036.9|39075|39035|39076.9|39036.9|39066.9|39026.9|5
1623246700000|2021-06-09 13:51:40|39070|39030|39105|39065|39106.9|39066.9|39070|39030|17
1623246710000|2021-06-09 13:51:50|39106.9|39066.9|39106.9|39066.9|39106.9|39066.9|39090|39050|19
1623246720000|2021-06-09 13:52:00|39116.9|39076.9|39116.9|39076.9|39123.9|39083.9|39111.9|39071.9|18
1623246730000|2021-06-09 13:52:10|39111.9|39071.9|39101.9|39061.9|39111.9|39071.9|39098.9|39058.9|10
1623246740000|2021-06-09 13:52:20|39105|39065|39118.9|39078.9|39126.9|39086.9|39101.9|39061.9|21
1623246750000|2021-06-09 13:52:30|39116.9|39076.9|39118.9|39078.9|39123.9|39083.9|39116.9|39076.9|2
1623246760000|2021-06-09 13:52:40|39116.9|39076.9|39096.9|39056.9|39116.9|39076.9|39096.9|39056.9|5
1623246770000|2021-06-09 13:52:50|39103.9|39063.9|39111.9|39071.9|39115|39075|39103.9|39063.9|22
1623246780000|2021-06-09 13:53:00|39115|39075|39116.9|39076.9|39118.9|39078.9|39115|39075|3
1623246790000|2021-06-09 13:53:10|39113.9|39073.9|39096.9|39056.9|39116.9|39076.9|39096.9|39056.9|13
1623246800000|2021-06-09 13:53:20|39091.9|39051.9|39086.9|39046.9|39091.9|39051.9|39086.9|39046.9|7
1623246810000|2021-06-09 13:53:30|39076.9|39036.9|39075|39035|39081.9|39041.9|39071.9|39031.9|7
1623246820000|2021-06-09 13:53:40|39071.9|39031.9|39065|39025|39071.9|39031.9|39065|39025|9
1623246830000|2021-06-09 13:53:50|39066.9|39026.9|39066.9|39026.9|39066.9|39026.9|39056.9|39016.9|3
1623246840000|2021-06-09 13:54:00|39065|39025|39086.9|39046.9|39096.9|39056.9|39065|39025|35
1623246850000|2021-06-09 13:54:10|39091.9|39051.9|39066.9|39026.9|39091.9|39051.9|39061.9|39021.9|6
1623246860000|2021-06-09 13:54:20|39063.9|39023.9|39036.9|38996.9|39065|39025|39036.9|38996.9|12
1623246870000|2021-06-09 13:54:30|39031.9|38991.9|39035|38995|39046.9|39006.9|39031.9|38991.9|8
1623246880000|2021-06-09 13:54:40|39026.9|38986.9|39020|38980|39035|38995|39020|38980|3
1623246890000|2021-06-09 13:54:50|39025|38985|39020|38980|39035|38995|39020|38980|6
1623246900000|2021-06-09 13:55:00|39025|38985|39045|39005|39045|39005|39020|38980|15
1623246910000|2021-06-09 13:55:10|39041.9|39001.9|39046.9|39006.9|39046.9|39006.9|39036.9|38996.9|1
1623246920000|2021-06-09 13:55:20|39048.9|39008.9|39046.9|39006.9|39056.9|39016.9|39046.9|39006.9|7
1623246930000|2021-06-09 13:55:30|39041.9|39001.9|39016|38976|39045|39005|39016|38976|30
1623246940000|2021-06-09 13:55:40|39006.9|38966.9|39006.9|38966.9|39006.9|38966.9|38996.9|38956.9|4
1623246950000|2021-06-09 13:55:50|39005|38965|39011.9|38971.9|39011.9|38971.9|38996.9|38956.9|8
1623246960000|2021-06-09 13:56:00|39015|38975|39026.9|38986.9|39026.9|38986.9|39006.9|38966.9|3
1623246970000|2021-06-09 13:56:10|39028.9|38988.9|39026.9|38986.9|39030|38990|39023.9|38983.9|2
1623246980000|2021-06-09 13:56:20|39036.9|38996.9|39036.9|38996.9|39043.9|39003.9|39036.9|38996.9|10
1623246990000|2021-06-09 13:56:30|39040.9|39000.9|39036.9|38996.9|39046.9|39006.9|39036.9|38996.9|12
1623247000000|2021-06-09 13:56:40|39038.9|38998.9|39038.9|38998.9|39048.9|39008.9|39038.9|38998.9|17
1623247010000|2021-06-09 13:56:50|39036.9|38996.9|39026.9|38986.9|39036.9|38996.9|39026.9|38986.9|2
1623247020000|2021-06-09 13:57:00|39023.9|38983.9|39031.9|38991.9|39031.9|38991.9|39023.9|38983.9|8
1623247030000|2021-06-09 13:57:10|39028.9|38988.9|39033.9|38993.9|39033.9|38993.9|39026.9|38986.9|2
1623247040000|2021-06-09 13:57:20|39036.9|38996.9|39048.9|39008.9|39053.9|39013.9|39036.9|38996.9|11
1623247050000|2021-06-09 13:57:30|39046.9|39006.9|39036.9|38996.9|39048.9|39008.9|39036.9|38996.9|2
1623247060000|2021-06-09 13:57:40|39035|38995|39028.9|38988.9|39035|38995|39026.9|38986.9|8
1623247070000|2021-06-09 13:57:50|39031.9|38991.9|39041.9|39001.9|39041.9|39001.9|39028.9|38988.9|2
1623247080000|2021-06-09 13:58:00|39048.9|39008.9|39048.9|39008.9|39056.9|39016.9|39046.9|39006.9|10
1623247090000|2021-06-09 13:58:10|39046.9|39006.9|39038.9|38998.9|39046.9|39006.9|39033.9|38993.9|2
1623247100000|2021-06-09 13:58:20|39043.9|39003.9|39036.9|38996.9|39043.9|39003.9|39036.9|38996.9|17
1623247110000|2021-06-09 13:58:30|39038.9|38998.9|39036.9|38996.9|39048.9|39008.9|39036.9|38996.9|4
1623247120000|2021-06-09 13:58:40|39038.9|38998.9|39046.9|39006.9|39048.9|39008.9|39038.9|38998.9|4
1623247140000|2021-06-09 13:59:00|39043.9|39003.9|39038.9|38998.9|39046.9|39006.9|39038.9|38998.9|7
1623247150000|2021-06-09 13:59:10|39036.9|38996.9|39046.9|39006.9|39046.9|39006.9|39033.9|38993.9|5
1623247160000|2021-06-09 13:59:20|39048.9|39008.9|39048.9|39008.9|39053.9|39013.9|39048.9|39008.9|5
1623247170000|2021-06-09 13:59:30|39051.9|39011.9|39048.9|39008.9|39053.9|39013.9|39046.9|39006.9|7
1623247180000|2021-06-09 13:59:40|39047|39007|39043.9|39003.9|39047|39007|39043.9|39003.9|0
1623247190000|2021-06-09 13:59:50|39045.9|39005.9|39040.9|39000.9|39047.9|39007.9|39040.9|39000.9|15
1623247200000|2021-06-09 14:00:00|39033.9|38993.9|39020.9|38980.9|39033.9|38993.9|39020.9|38980.9|16
1623247210000|2021-06-09 14:00:10|39025.9|38985.9|39030.9|38990.9|39040.9|39000.9|39025.9|38985.9|10
1623247220000|2021-06-09 14:00:20|39032.9|38992.9|39062.9|39022.9|39062.9|39022.9|39032.9|38992.9|7
1623247230000|2021-06-09 14:00:30|39060.9|39020.9|39042.9|39002.9|39060.9|39020.9|39037.9|38997.9|10
1623247240000|2021-06-09 14:00:40|39040.9|39000.9|39028.9|38988.9|39040.9|39000.9|39022.9|38982.9|9
1623247250000|2021-06-09 14:00:50|39030.9|38990.9|39040.9|39000.9|39050.9|39010.9|39030.9|38990.9|13
1623247260000|2021-06-09 14:01:00|39042.9|39002.9|39042.9|39002.9|39057.9|39017.9|39042.9|39002.9|128
1623247270000|2021-06-09 14:01:10|39040.9|39000.9|39034.9|38994.9|39042.9|39002.9|39032.9|38992.9|6
1623247280000|2021-06-09 14:01:20|39037.9|38997.9|39047.9|39007.9|39047.9|39007.9|39037.9|38997.9|3
1623247290000|2021-06-09 14:01:30|39074.9|39034.9|39072.9|39032.9|39074.9|39034.9|39072.9|39032.9|28
1623247300000|2021-06-09 14:01:40|39074.9|39034.9|39074.9|39034.9|39074.9|39034.9|39066.8|39026.8|9
1623247310000|2021-06-09 14:01:50|39081.8|39041.8|39091.8|39051.8|39094.9|39054.9|39081.8|39041.8|18
1623247320000|2021-06-09 14:02:00|39094.9|39054.9|39119.9|39079.9|39134.9|39094.9|39094.9|39054.9|42
1623247330000|2021-06-09 14:02:10|39101.8|39061.8|39082.9|39042.9|39104.9|39064.9|39081.8|39041.8|35
1623247340000|2021-06-09 14:02:20|39084.9|39044.9|39094.9|39054.9|39094.9|39054.9|39084.9|39044.9|6
1623247350000|2021-06-09 14:02:30|39102.9|39062.9|39099.9|39059.9|39102.9|39062.9|39094.9|39054.9|9
1623247360000|2021-06-09 14:02:40|39097.9|39057.9|39104.9|39064.9|39104.9|39064.9|39094.9|39054.9|7
1623247370000|2021-06-09 14:02:50|||||||||1
1623247380000|2021-06-09 14:03:00|39114.9|39074.9|39122.9|39082.9|39124.9|39084.9|39114.9|39074.9|9
1623247390000|2021-06-09 14:03:10|39124.9|39084.9|39114.9|39074.9|39126.8|39086.8|39114.9|39074.9|13
1623247400000|2021-06-09 14:03:20|39104.9|39064.9|39102.9|39062.9|39104.9|39064.9|39099.9|39059.9|6
1623247410000|2021-06-09 14:03:30|39104.9|39064.9|39099.9|39059.9|39111.8|39071.8|39099.9|39059.9|4
1623247420000|2021-06-09 14:03:40|39102.9|39062.9|39109.9|39069.9|39111.8|39071.8|39102.9|39062.9|6
1623247430000|2021-06-09 14:03:50|39111.8|39071.8|39116.8|39076.8|39119.9|39079.9|39111.8|39071.8|2
1623247440000|2021-06-09 14:04:00|39118.8|39078.8|39126.8|39086.8|39131.8|39091.8|39118.8|39078.8|5
1623247450000|2021-06-09 14:04:10|39131.8|39091.8|39126.8|39086.8|39131.8|39091.8|39124.9|39084.9|7
1623247460000|2021-06-09 14:04:20|39124.9|39084.9|39126.8|39086.8|39128.8|39088.8|39124.9|39084.9|10
1623247470000|2021-06-09 14:04:30|39124.9|39084.9|39104.9|39064.9|39124.9|39084.9|39104.9|39064.9|10
1623247480000|2021-06-09 14:04:40|39096.8|39056.8|39094.9|39054.9|39102.9|39062.9|39094.9|39054.9|10
1623247490000|2021-06-09 14:04:50|39084.9|39044.9|39089.9|39049.9|39089.9|39049.9|39084.9|39044.9|8
1623247500000|2021-06-09 14:05:00|39086.8|39046.8|39104.9|39064.9|39121.8|39081.8|39086.8|39046.8|14
1623247510000|2021-06-09 14:05:10|39106.8|39066.8|39104.9|39064.9|39111.8|39071.8|39104.9|39064.9|16
1623247520000|2021-06-09 14:05:20|39099.9|39059.9|39092.9|39052.9|39099.9|39059.9|39091.8|39051.8|23
1623247530000|2021-06-09 14:05:30|39094.9|39054.9|39101.8|39061.8|39101.8|39061.8|39094.9|39054.9|4
1623247540000|2021-06-09 14:05:40|39099.9|39059.9|39094.9|39054.9|39099.9|39059.9|39094.9|39054.9|7
1623247550000|2021-06-09 14:05:50|39086.8|39046.8|39094.9|39054.9|39096.8|39056.8|39084.9|39044.9|7
1623247560000|2021-06-09 14:06:00|39097.9|39057.9|39101.8|39061.8|39111.8|39071.8|39094.9|39054.9|17
1623247570000|2021-06-09 14:06:10|39111.8|39071.8|39126.8|39086.8|39131.8|39091.8|39111.8|39071.8|17
1623247580000|2021-06-09 14:06:20|39131.8|39091.8|39131.8|39091.8|39131.8|39091.8|39131.8|39091.8|0
1623247590000|2021-06-09 14:06:30|39126.8|39086.8|39114.9|39074.9|39126.8|39086.8|39114.9|39074.9|10
1623247600000|2021-06-09 14:06:40|39124.9|39084.9|39124.9|39084.9|39126.8|39086.8|39124.9|39084.9|5
1623247610000|2021-06-09 14:06:50|39126.8|39086.8|39131.8|39091.8|39141.8|39101.8|39124.9|39084.9|5
1623247620000|2021-06-09 14:07:00|39126.8|39086.8|39126.8|39086.8|39141.8|39101.8|39126.8|39086.8|7
1623247630000|2021-06-09 14:07:10|39128.8|39088.8|39131.8|39091.8|39136.8|39096.8|39128.8|39088.8|2
1623247640000|2021-06-09 14:07:20|39134.9|39094.9|39146.8|39106.8|39146.8|39106.8|39134.9|39094.9|63
1623247650000|2021-06-09 14:07:30|39151.8|39111.8|39151.8|39111.8|39151.8|39111.8|39151.8|39111.8|0
1623247660000|2021-06-09 14:07:40|39146.8|39106.8|39134.9|39094.9|39146.8|39106.8|39134.9|39094.9|14
1623247670000|2021-06-09 14:07:50|39131.8|39091.8|39146.8|39106.8|39146.8|39106.8|39131.8|39091.8|3
1623247680000|2021-06-09 14:08:00|39144.9|39104.9|39171.8|39131.8|39171.8|39131.8|39141.8|39101.8|15
1623247690000|2021-06-09 14:08:10|39166.8|39126.8|39156.8|39116.8|39166.8|39126.8|39151.8|39111.8|21
1623247700000|2021-06-09 14:08:20|39166.8|39126.8|39166.8|39126.8|39166.8|39126.8|39156.8|39116.8|3
1623247710000|2021-06-09 14:08:30|39164.9|39124.9|39153.8|39113.8|39171.8|39131.8|39153.8|39113.8|7
1623247720000|2021-06-09 14:08:40|39156.8|39116.8|39161.8|39121.8|39168.8|39128.8|39156.8|39116.8|67
1623247730000|2021-06-09 14:08:50|39164.9|39124.9|39156.8|39116.8|39164.9|39124.9|39151.8|39111.8|3
1623247740000|2021-06-09 14:09:00|39164.9|39124.9|39176.8|39136.8|39181.8|39141.8|39164.9|39124.9|20
1623247750000|2021-06-09 14:09:10|39174.9|39134.9|39176.8|39136.8|39176.8|39136.8|39174.9|39134.9|4
1623247760000|2021-06-09 14:09:20|39174.9|39134.9|39166.8|39126.8|39176.8|39136.8|39166.8|39126.8|1
1623247770000|2021-06-09 14:09:30|39164.9|39124.9|39151.8|39111.8|39164.9|39124.9|39151.8|39111.8|6
1623247780000|2021-06-09 14:09:40|39156.8|39116.8|39171.8|39131.8|39176.8|39136.8|39156.8|39116.8|15
1623247790000|2021-06-09 14:09:50|39164.9|39124.9|39171.8|39131.8|39171.8|39131.8|39161.8|39121.8|6
1623247800000|2021-06-09 14:10:00|39176.8|39136.8|39176.8|39136.8|39181.8|39141.8|39174.9|39134.9|8
1623247810000|2021-06-09 14:10:10|39174.9|39134.9|39164.9|39124.9|39174.9|39134.9|39161.8|39121.8|4
1623247820000|2021-06-09 14:10:20|39161.8|39121.8|39146.8|39106.8|39161.8|39121.8|39144.9|39104.9|12
1623247830000|2021-06-09 14:10:30|39144.9|39104.9|39136.9|39096.9|39144.9|39104.9|39136.8|39096.8|7
1623247840000|2021-06-09 14:10:40|39141.9|39101.9|39124.9|39084.9|39141.9|39101.9|39124.9|39084.9|4
1623247850000|2021-06-09 14:10:50|39126.9|39086.9|39126.9|39086.9|39126.9|39086.9|39124.9|39084.9|5
1623247860000|2021-06-09 14:11:00|39131.9|39091.9|39134.9|39094.9|39139.9|39099.9|39131.9|39091.9|19
1623247870000|2021-06-09 14:11:10|39136.9|39096.9|39116.9|39076.9|39136.9|39096.9|39116.9|39076.9|30
1623247880000|2021-06-09 14:11:20|39114.9|39074.9|39113.8|39073.8|39116.9|39076.9|39113.8|39073.8|5
1623247890000|2021-06-09 14:11:30|||||||||2
1623247900000|2021-06-09 14:11:40|39111.9|39071.9|39113.8|39073.8|39116.9|39076.9|39108.8|39068.8|6
1623247910000|2021-06-09 14:11:50|39110.8|39070.8|39108.8|39068.8|39118.8|39078.8|39108.8|39068.8|7
1623247920000|2021-06-09 14:12:00|39104.9|39064.9|39108.8|39068.8|39118.8|39078.8|39086.9|39046.9|91
1623247930000|2021-06-09 14:12:10|39116.9|39076.9|39118.8|39078.8|39133.8|39093.8|39116.9|39076.9|17
1623247940000|2021-06-09 14:12:20|39121.9|39081.9|39123.8|39083.8|39138.8|39098.8|39121.9|39081.9|6
1623247950000|2021-06-09 14:12:30|39121.9|39081.9|39138.8|39098.8|39138.8|39098.8|39121.9|39081.9|6
1623247960000|2021-06-09 14:12:40|39133.8|39093.8|39128.8|39088.8|39138.8|39098.8|39128.8|39088.8|5
1623247970000|2021-06-09 14:12:50|39120.8|39080.8|39138.8|39098.8|39138.8|39098.8|39120.8|39080.8|13
1623247980000|2021-06-09 14:13:00|39136.9|39096.9|39143.8|39103.8|39148.8|39108.8|39133.8|39093.8|5
1623247990000|2021-06-09 14:13:10|39138.8|39098.8|39140.8|39100.8|39140.8|39100.8|39138.8|39098.8|4
1623248000000|2021-06-09 14:13:20|39138.8|39098.8|39130.8|39090.8|39138.8|39098.8|39130.8|39090.8|9
1623248010000|2021-06-09 14:13:30|39135.8|39095.8|39135.8|39095.8|39135.8|39095.8|39135.8|39095.8|3
1623248020000|2021-06-09 14:13:40|39128.8|39088.8|39128.8|39088.8|39130.8|39090.8|39125.8|39085.8|12
1623248030000|2021-06-09 14:13:50|39130.8|39090.8|39128.8|39088.8|39130.8|39090.8|39125.8|39085.8|3
1623248040000|2021-06-09 14:14:00|39108.8|39068.8|39100.8|39060.8|39108.8|39068.8|39100.8|39060.8|4
1623248050000|2021-06-09 14:14:10|39103.8|39063.8|39118.8|39078.8|39120.8|39080.8|39103.8|39063.8|4
1623248060000|2021-06-09 14:14:20|39125.8|39085.8|39120.8|39080.8|39125.8|39085.8|39120.8|39080.8|5
1623248070000|2021-06-09 14:14:30|39125.8|39085.8|39135.8|39095.8|39135.8|39095.8|39125.8|39085.8|3
1623248080000|2021-06-09 14:14:40|39138.8|39098.8|39140.8|39100.8|39140.8|39100.8|39135.8|39095.8|6
1623248090000|2021-06-09 14:14:50|39135.8|39095.8|39127.8|39087.8|39135.8|39095.8|39127.8|39087.8|16
1623248100000|2021-06-09 14:15:00|39130.8|39090.8|39152.8|39112.8|39152.8|39112.8|39127.8|39087.8|36
1623248110000|2021-06-09 14:15:10|39148.8|39108.8|39152.8|39112.8|39152.8|39112.8|39147.8|39107.8|7
1623248120000|2021-06-09 14:15:20|39147.8|39107.8|39142.8|39102.8|39152.8|39112.8|39142.8|39102.8|16
1623248130000|2021-06-09 14:15:30|39137.8|39097.8|39132.8|39092.8|39140.8|39100.8|39132.8|39092.8|13
1623248140000|2021-06-09 14:15:40|39134.8|39094.8|39129.8|39089.8|39142.8|39102.8|39129.8|39089.8|6
1623248150000|2021-06-09 14:15:50|39132.8|39092.8|39114.8|39074.8|39132.8|39092.8|39114.8|39074.8|7
1623248160000|2021-06-09 14:16:00|39119.8|39079.8|39141.7|39101.7|39144.8|39104.8|39112.8|39072.8|54
1623248170000|2021-06-09 14:16:10|39138.7|39098.7|39165.7|39125.7|39168.7|39128.7|39138.7|39098.7|28
1623248180000|2021-06-09 14:16:20|39158.7|39118.7|39177.6|39137.6|39180.7|39140.7|39158.7|39118.7|117
1623248190000|2021-06-09 14:16:30|39180.7|39140.7|39166.7|39126.7|39180.7|39140.7|39160.7|39120.7|113
1623248200000|2021-06-09 14:16:40|39163.7|39123.7|39176.7|39136.7|39178.7|39138.7|39158.7|39118.7|3
1623248210000|2021-06-09 14:16:50|39178.7|39138.7|39176.7|39136.7|39178.7|39138.7|39176.7|39136.7|3
1623248220000|2021-06-09 14:17:00|39173.7|39133.7|39183.7|39143.7|39191.7|39151.7|39173.7|39133.7|3
1623248230000|2021-06-09 14:17:10|39177.7|39137.7|39178.7|39138.7|39180.7|39140.7|39173.7|39133.7|22
1623248240000|2021-06-09 14:17:20|39180.7|39140.7|39175.7|39135.7|39180.7|39140.7|39175.7|39135.7|2
1623248250000|2021-06-09 14:17:30|39178.7|39138.7|39175.7|39135.7|39178.7|39138.7|39175.7|39135.7|1
1623248260000|2021-06-09 14:17:40|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|39178.7|39138.7|8
1623248270000|2021-06-09 14:17:50|39175.7|39135.7|39156.7|39116.7|39178.7|39138.7|39156.7|39116.7|19
1623248280000|2021-06-09 14:18:00|39153.7|39113.7|39166.7|39126.7|39166.7|39126.7|39153.7|39113.7|10
1623248290000|2021-06-09 14:18:10|39153.7|39113.7|39138.7|39098.7|39166.7|39126.7|39138.7|39098.7|14
1623248300000|2021-06-09 14:18:20|39136.7|39096.7|39124.8|39084.8|39138.7|39098.7|39119.8|39079.8|9
1623248310000|2021-06-09 14:18:30|39122.8|39082.8|39114.8|39074.8|39122.8|39082.8|39114.8|39074.8|9
1623248320000|2021-06-09 14:18:40|39119.8|39079.8|39134.8|39094.8|39134.8|39094.8|39119.8|39079.8|15
1623248330000|2021-06-09 14:18:50|39132.8|39092.8|39122.8|39082.8|39132.8|39092.8|39119.8|39079.8|7
1623248340000|2021-06-09 14:19:00|39126.7|39086.7|39132.8|39092.8|39144.8|39104.8|39122.8|39082.8|19
1623248350000|2021-06-09 14:19:10|39127.8|39087.8|39122.8|39082.8|39127.8|39087.8|39122.8|39082.8|5
1623248360000|2021-06-09 14:19:20|39119.8|39079.8|39132.8|39092.8|39137.8|39097.8|39114.8|39074.8|7
1623248370000|2021-06-09 14:19:30|39134.8|39094.8|39142.8|39102.8|39142.8|39102.8|39132.8|39092.8|5
1623248380000|2021-06-09 14:19:40|39140.8|39100.8|39117.8|39077.8|39140.8|39100.8|39117.8|39077.8|6
1623248390000|2021-06-09 14:19:50|39114.8|39074.8|39120.8|39080.8|39122.8|39082.8|39114.8|39074.8|4
1623248400000|2021-06-09 14:20:00|39122.8|39082.8|39137.8|39097.8|39142.8|39102.8|39122.8|39082.8|15
1623248410000|2021-06-09 14:20:10|39135.8|39095.8|39130.8|39090.8|39144.8|39104.8|39130.8|39090.8|10
1623248420000|2021-06-09 14:20:20|39128.8|39088.8|39135.8|39095.8|39135.8|39095.8|39120.8|39080.8|30
1623248430000|2021-06-09 14:20:30|39126.9|39086.9|39118.8|39078.8|39135.8|39095.8|39118.8|39078.8|12
1623248440000|2021-06-09 14:20:40|39120.8|39080.8|39120.8|39080.8|39125.8|39085.8|39118.8|39078.8|2
1623248450000|2021-06-09 14:20:50|39118.8|39078.8|39100.8|39060.8|39118.8|39078.8|39100.8|39060.8|13
1623248460000|2021-06-09 14:21:00|39098.8|39058.8|39130.8|39090.8|39140.8|39100.8|39098.8|39058.8|28
1623248470000|2021-06-09 14:21:10|39128.8|39088.8|39125.8|39085.8|39130.8|39090.8|39125.8|39085.8|6
1623248480000|2021-06-09 14:21:20|39120.8|39080.8|39108.9|39068.9|39120.8|39080.8|39108.9|39068.9|5
1623248490000|2021-06-09 14:21:30|39103.9|39063.9|39110.8|39070.8|39110.8|39070.8|39103.9|39063.9|4
1623248500000|2021-06-09 14:21:40|39113.9|39073.9|39118.9|39078.9|39118.9|39078.9|39110.8|39070.8|0
1623248510000|2021-06-09 14:21:50|39115.8|39075.8|39098.9|39058.9|39115.8|39075.8|39098.9|39058.9|16
1623248520000|2021-06-09 14:22:00|39092.8|39052.8|39090.8|39050.8|39093.9|39053.9|39088.9|39048.9|17
1623248530000|2021-06-09 14:22:10|39098.9|39058.9|39076.9|39036.9|39098.9|39058.9|39076.9|39036.9|9
1623248540000|2021-06-09 14:22:20|39074.9|39034.9|39066.9|39026.9|39074.9|39034.9|39066.9|39026.9|21
1623248550000|2021-06-09 14:22:30|39061.9|39021.9|39063.9|39023.9|39066.9|39026.9|39048.9|39008.9|24
1623248560000|2021-06-09 14:22:40|39054.9|39014.9|39044.9|39004.9|39054.9|39014.9|39041.9|39001.9|24
1623248570000|2021-06-09 14:22:50|39046.9|39006.9|39034.9|38994.9|39046.9|39006.9|39034.9|38994.9|9
1623248580000|2021-06-09 14:23:00|39031.9|38991.9|39034.9|38994.9|39039.9|38999.9|39024.9|38984.9|24
1623248590000|2021-06-09 14:23:10|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|39036.9|38996.9|3
1623248600000|2021-06-09 14:23:20|39041.9|39001.9|39056.9|39016.9|39056.9|39016.9|39041.9|39001.9|9
1623248610000|2021-06-09 14:23:30|39059.9|39019.9|39036.9|38996.9|39059.9|39019.9|39034.9|38994.9|18
1623248620000|2021-06-09 14:23:40|39034.9|38994.9|39034.9|38994.9|39034.9|38994.9|39024.9|38984.9|9
1623248630000|2021-06-09 14:23:50|39042.9|39002.9|39044.9|39004.9|39044.9|39004.9|39036.9|38996.9|3
1623248640000|2021-06-09 14:24:00|39041|39001|39044.9|39004.9|39044.9|39004.9|39034.9|38994.9|3
1623248660000|2021-06-09 14:24:20|39046.9|39006.9|39046.9|39006.9|39056.9|39016.9|39044.9|39004.9|13
1623248670000|2021-06-09 14:24:30|39044.9|39004.9|39046.9|39006.9|39046.9|39006.9|39041.9|39001.9|2
1623248680000|2021-06-09 14:24:40|39044.9|39004.9|39027.9|38987.9|39044.9|39004.9|39027.9|38987.9|7
1623248690000|2021-06-09 14:24:50|39024.9|38984.9|39031.9|38991.9|39031.9|38991.9|39017.9|38977.9|16
1623248700000|2021-06-09 14:25:00|39041.9|39001.9|39039.9|38999.9|39048.9|39008.9|39038.9|38998.9|48
1623248710000|2021-06-09 14:25:10|39034.9|38994.9|39026.9|38986.9|39036.9|38996.9|39026.9|38986.9|1
1623248720000|2021-06-09 14:25:20|39029.9|38989.9|39024.9|38984.9|39034.9|38994.9|39024.9|38984.9|7
1623248730000|2021-06-09 14:25:30|39022.9|38982.9|39017.9|38977.9|39022.9|38982.9|39016.9|38976.9|2
1623248740000|2021-06-09 14:25:40|39014.9|38974.9|39016.9|38976.9|39016.9|38976.9|39011.9|38971.9|4
1623248750000|2021-06-09 14:25:50|39026.9|38986.9|39024.9|38984.9|39026.9|38986.9|39021.9|38981.9|15
1623248760000|2021-06-09 14:26:00|39026.9|38986.9|39026.9|38986.9|39031.9|38991.9|39023.9|38983.9|4
1623248770000|2021-06-09 14:26:10|39021.9|38981.9|39026.9|38986.9|39034.9|38994.9|39021.9|38981.9|8
1623248780000|2021-06-09 14:26:20|39024.9|38984.9|39036.9|38996.9|39036.9|38996.9|39024.9|38984.9|6
1623248790000|2021-06-09 14:26:30|39034.9|38994.9|39026.9|38986.9|39034.9|38994.9|39024.9|38984.9|4
1623248800000|2021-06-09 14:26:40|39024.9|38984.9|39026.9|38986.9|39026.9|38986.9|39024.9|38984.9|0
1623248810000|2021-06-09 14:26:50|39031.9|38991.9|39041.9|39001.9|39041.9|39001.9|39031.9|38991.9|11
1623248820000|2021-06-09 14:27:00|39036.9|38996.9|39029.9|38989.9|39041.9|39001.9|39029.9|38989.9|27
1623248830000|2021-06-09 14:27:10|39026.9|38986.9|39026.9|38986.9|39034.9|38994.9|39024.9|38984.9|4
1623248840000|2021-06-09 14:27:20|39024.9|38984.9|39024.9|38984.9|39024.9|38984.9|39016.9|38976.9|5
1623248850000|2021-06-09 14:27:30|39034.9|38994.9|39034.9|38994.9|39036.9|38996.9|39031.9|38991.9|4
1623248860000|2021-06-09 14:27:40|39031.9|38991.9|39029.9|38989.9|39036.9|38996.9|39026.9|38986.9|4
1623248870000|2021-06-09 14:27:50|39026.9|38986.9|39004.9|38964.9|39026.9|38986.9|39004.9|38964.9|8
1623248880000|2021-06-09 14:28:00|39009.9|38969.9|39034.9|38994.9|39034.9|38994.9|39009.9|38969.9|9
1623248890000|2021-06-09 14:28:10|39032.9|38992.9|39023|38983|39036.9|38996.9|39023|38983|17
1623248900000|2021-06-09 14:28:20|39024.9|38984.9|39034.9|38994.9|39034.9|38994.9|39024.9|38984.9|5
1623248910000|2021-06-09 14:28:30|||||||||1
1623248920000|2021-06-09 14:28:40|39029.9|38989.9|39023|38983|39029.9|38989.9|39016.9|38976.9|6
1623248930000|2021-06-09 14:28:50|39024.9|38984.9|39034.9|38994.9|39034.9|38994.9|39024.9|38984.9|13
1623248940000|2021-06-09 14:29:00|39036.9|38996.9|39036.9|38996.9|39041.9|39001.9|39036.9|38996.9|2
1623248950000|2021-06-09 14:29:10|39034.9|38994.9|39034.9|38994.9|39036.9|38996.9|39034.9|38994.9|1
1623248960000|2021-06-09 14:29:20|39031.9|38991.9|39041.9|39001.9|39041.9|39001.9|39031.9|38991.9|4
